2007-03-14 02:00:00,2.9502,2.95357,2.94453,2.95057,66760000.0
2007-03-14 02:05:00,2.94951,2.95172,2.9434,2.94719,66520000.0
2007-03-14 02:10:00,2.95028,2.95262,2.94081,2.9503,120910000.0
2007-03-14 02:15:00,2.94543,2.95177,2.94149,2.95052,71640000.0
2007-03-14 02:20:00,2.94752,2.953,2.94125,2.95178,80640000.0
2007-03-14 02:25:00,2.95188,2.95232,2.93737,2.94899,88280000.0
2007-03-14 02:30:00,2.95213,2.95239,2.94413,2.94641,58270000.0
2007-03-14 02:35:00,2.94907,2.95202,2.93973,2.95026,89500000.0
2007-03-14 02:40:00,2.947,2.95251,2.94239,2.94949,75760000.0
2007-03-14 02:45:00,2.94833,2.95183,2.94282,2.95183,74380000.0
2007-03-14 02:50:00,2.9495,2.95225,2.94128,2.9485,68640000.0
2007-03-14 02:55:00,2.95125,2.95252,2.94238,2.94992,59130000.0
2007-03-14 03:00:00,2.94869,2.95215,2.94211,2.94673,73750000.0
2007-03-14 03:05:00,2.95121,2.95189,2.94161,2.94961,81260000.0
2007-03-14 03:10:00,2.94422,2.95117,2.94003,2.94371,66630000.0
2007-03-14 03:15:00,2.94829,2.95124,2.94368,2.94739,77510000.0
2007-03-14 03:20:00,2.94974,2.95118,2.93931,2.93931,73390000.0
2007-03-14 03:25:00,2.94883,2.95123,2.94128,2.94944,85510000.0
2007-03-14 03:30:00,2.94776,2.95074,2.94233,2.94719,71280000.0
2007-03-14 03:35:00,2.94488,2.95108,2.93936,2.94642,80770000.0
2007-03-14 03:40:00,2.94673,2.95274,2.93947,2.9505,56010000.0
2007-03-14 03:45:00,2.94927,2.95268,2.94397,2.95178,76760000.0
2007-03-14 03:50:00,2.94743,2.95166,2.94476,2.95025,66890000.0
2007-03-14 03:55:00,2.94627,2.95246,2.94188,2.9524,81140000.0
2007-03-14 04:00:00,2.94581,2.95331,2.94387,2.95258,70880000.0
2007-03-14 04:05:00,2.94891,2.95286,2.94501,2.95078,80650000.0
2007-03-14 04:10:00,2.9535,2.95351,2.94303,2.95209,84390000.0
2007-03-14 04:15:00,2.95029,2.95273,2.94174,2.95054,68760000.0
2007-03-14 04:20:00,2.9485,2.95346,2.94202,2.95125,92510000.0
2007-03-14 04:25:00,2.95055,2.95384,2.9429,2.94854,88260000.0
2007-03-14 04:30:00,2.94821,2.95319,2.94634,2.94762,77010000.0
2007-03-14 04:35:00,2.94805,2.95265,2.94594,2.94925,36000000.0
2007-03-14 04:40:00,2.95102,2.95277,2.94278,2.94817,45250000.0
2007-03-14 04:45:00,2.95266,2.95316,2.94629,2.94738,69250000.0
2007-03-14 04:50:00,2.95213,2.95251,2.94081,2.94599,69000000.0
2007-03-14 04:55:00,2.95028,2.95212,2.94301,2.95135,29250000.0
2007-03-14 05:00:00,2.9493,2.95132,2.93991,2.95099,84500000.0
2007-03-14 05:05:00,2.94167,2.95055,2.93737,2.93737,115630000.0
2007-03-14 05:10:00,2.94797,2.95301,2.94121,2.94758,103140000.0
2007-03-14 05:15:00,2.94735,2.9512,2.94023,2.94614,80260000.0
2007-03-14 05:20:00,2.94964,2.95067,2.93904,2.9498,80510000.0
2007-03-14 05:25:00,2.94202,2.9518,2.94202,2.95,69250000.0
2007-03-14 05:30:00,2.94531,2.95118,2.94121,2.94983,75520000.0
2007-03-14 05:35:00,2.95016,2.95126,2.94172,2.9498,65250000.0
2007-03-14 05:40:00,2.94621,2.95197,2.94305,2.95025,71630000.0
2007-03-14 05:45:00,2.94692,2.95058,2.9376,2.94747,72630000.0
2007-03-14 05:50:00,2.94097,2.94976,2.93633,2.94721,68890000.0
2007-03-14 05:55:00,2.93973,2.95084,2.93329,2.9458,96000000.0
2007-03-14 06:00:00,2.94744,2.9498,2.94183,2.94615,79880000.0
2007-03-14 06:05:00,2.94529,2.94955,2.9419,2.94886,85250000.0
2007-03-14 06:10:00,2.94962,2.95011,2.93998,2.94806,89750000.0
2007-03-14 06:15:00,2.94588,2.94914,2.94006,2.94744,88880000.0
2007-03-14 06:20:00,2.94602,2.94896,2.93892,2.94348,81750000.0
2007-03-14 06:25:00,2.94571,2.9486,2.93483,2.94562,74510000.0
2007-03-14 06:30:00,2.9415,2.94977,2.94134,2.94797,102250000.0
2007-03-14 06:35:00,2.94228,2.9493,2.94071,2.94579,72500000.0
2007-03-14 06:40:00,2.94667,2.94919,2.94081,2.94726,81130000.0
2007-03-14 06:45:00,2.93881,2.94888,2.93881,2.94629,66510000.0
2007-03-14 06:50:00,2.94769,2.95031,2.94204,2.94938,107640000.0
2007-03-14 06:55:00,2.94647,2.95051,2.94007,2.95051,79000000.0
2007-03-14 07:00:00,2.94571,2.95121,2.9419,2.94936,89390000.0
2007-03-14 07:05:00,2.94577,2.95029,2.94065,2.94835,82380000.0
2007-03-14 07:10:00,2.94472,2.94992,2.93927,2.94916,111250000.0
2007-03-14 07:15:00,2.94799,2.94982,2.94213,2.94668,76630000.0
2007-03-14 07:20:00,2.94838,2.95003,2.9346,2.94962,93130000.0
2007-03-14 07:25:00,2.94619,2.95145,2.94043,2.94998,90880000.0
2007-03-14 07:30:00,2.94769,2.95098,2.94395,2.9464,52130000.0
2007-03-14 07:35:00,2.94947,2.95357,2.94222,2.94766,91020000.0
2007-03-14 07:40:00,2.9515,2.95377,2.94435,2.95183,74890000.0
2007-03-14 07:45:00,2.95033,2.95363,2.94084,2.948,71260000.0
2007-03-14 07:50:00,2.95011,2.95215,2.93891,2.94801,71520000.0
2007-03-14 07:55:00,2.94791,2.95376,2.94391,2.95029,96040000.0
2007-03-14 08:00:00,2.93591,2.95164,2.93591,2.95059,92900000.0
2007-03-14 08:05:00,2.94548,2.95218,2.94429,2.94867,79030000.0
2007-03-14 08:10:00,2.93756,2.95296,2.93756,2.94731,97270000.0
2007-03-14 08:15:00,2.94792,2.95244,2.9428,2.95162,84160000.0
2007-03-14 08:20:00,2.94803,2.95103,2.94165,2.94165,114420000.0
2007-03-14 08:25:00,2.94782,2.95265,2.94285,2.9517,76900000.0
2007-03-14 08:30:00,2.95137,2.95283,2.9439,2.95062,85900000.0
2007-03-14 08:35:00,2.95195,2.95557,2.93859,2.95179,93640000.0
2007-03-14 08:40:00,2.95313,2.95807,2.94703,2.95638,85510000.0
2007-03-14 08:45:00,2.95107,2.95773,2.9449,2.95105,76390000.0
2007-03-14 08:50:00,2.95161,2.9555,2.94556,2.94994,69400000.0
2007-03-14 08:55:00,2.95797,2.96771,2.94343,2.95816,69890000.0
2007-03-14 09:00:00,2.95842,2.9613,2.9517,2.95726,69010000.0
2007-03-14 09:05:00,2.95723,2.96098,2.94498,2.95971,73890000.0
2007-03-14 09:10:00,2.95748,2.96149,2.95135,2.95715,76640000.0
2007-03-14 09:15:00,2.9586,2.96206,2.95212,2.95684,64510000.0
2007-03-14 09:20:00,2.95722,2.95951,2.94769,2.95498,78900000.0
2007-03-14 09:25:00,2.95945,2.95945,2.94965,2.95802,84510000.0
2007-03-14 09:30:00,2.95193,2.96252,2.95193,2.9604,80920000.0
2007-03-14 09:35:00,2.95801,2.9605,2.95172,2.95559,96150000.0
2007-03-14 09:40:00,2.95553,2.9597,2.94936,2.95708,74390000.0
2007-03-14 09:45:00,2.95786,2.96166,2.95394,2.95723,79780000.0
2007-03-14 09:50:00,2.96055,2.96095,2.95139,2.95823,77020000.0
2007-03-14 09:55:00,2.95808,2.96106,2.94897,2.95878,103160000.0
2007-03-14 10:00:00,2.95688,2.95989,2.94728,2.95235,101780000.0
2007-03-14 10:05:00,2.95088,2.95717,2.94643,2.95352,89900000.0
2007-03-14 10:10:00,2.95366,2.956,2.9451,2.95403,91010000.0
2007-03-14 10:15:00,2.95361,2.95719,2.9446,2.95378,86900000.0
2007-03-14 10:20:00,2.94789,2.95539,2.94186,2.95288,87890000.0
2007-03-14 10:25:00,2.9499,2.95452,2.94405,2.94697,99140000.0
2007-03-14 10:30:00,2.95187,2.95454,2.94311,2.9473,105890000.0
2007-03-14 10:35:00,2.95319,2.95559,2.94556,2.95367,108760000.0
2007-03-14 10:40:00,2.95266,2.95527,2.94471,2.95201,83020000.0
2007-03-14 10:45:00,2.95511,2.95587,2.94218,2.95213,82510000.0
2007-03-14 10:50:00,2.95361,2.9568,2.94805,2.95622,75130000.0
2007-03-14 10:55:00,2.95363,2.95648,2.94584,2.95524,103130000.0
2007-03-14 11:00:00,2.9523,2.95646,2.94778,2.95391,75130000.0
2007-03-14 11:05:00,2.95417,2.95627,2.94526,2.95532,65520000.0
2007-03-14 11:10:00,2.95429,2.95555,2.94757,2.95327,85890000.0
2007-03-14 11:15:00,2.95215,2.95501,2.94729,2.95062,90510000.0
2007-03-14 11:20:00,2.95159,2.95419,2.94183,2.95268,95910000.0
2007-03-14 11:25:00,2.9506,2.95356,2.94602,2.95013,94790000.0
2007-03-14 11:30:00,2.94862,2.95527,2.94242,2.95331,89020000.0
2007-03-14 11:35:00,2.95231,2.95501,2.94386,2.94888,78910000.0
2007-03-14 11:40:00,2.95077,2.95479,2.94058,2.9484,64280000.0
2007-03-14 11:45:00,2.95405,2.95501,2.94614,2.95199,92030000.0
2007-03-14 11:50:00,2.95079,2.95597,2.94596,2.95237,102540000.0
2007-03-14 11:55:00,2.9523,2.95636,2.9465,2.95581,95650000.0
2007-03-14 12:00:00,2.95372,2.95904,2.94933,2.95559,79150000.0
2007-03-14 12:05:00,2.9592,2.96025,2.95188,2.95544,84770000.0
2007-03-14 12:10:00,2.95701,2.95901,2.94733,2.95657,77790000.0
2007-03-14 12:15:00,2.95371,2.95898,2.95043,2.95251,69050000.0
2007-03-14 12:20:00,2.95586,2.9589,2.94973,2.9537,94410000.0
2007-03-14 12:25:00,2.95516,2.95916,2.94687,2.95683,74900000.0
2007-03-14 12:30:00,2.95848,2.95985,2.94991,2.95664,78920000.0
2007-03-14 12:35:00,2.95573,2.96025,2.95028,2.95729,82540000.0
2007-03-14 12:40:00,2.95777,2.95939,2.949,2.95543,98390000.0
2007-03-14 12:45:00,2.95602,2.95939,2.95161,2.95668,87650000.0
2007-03-14 12:50:00,2.95806,2.95806,2.94568,2.95065,68890000.0
2007-03-14 12:55:00,2.95331,2.9573,2.94654,2.9534,79770000.0
2007-03-14 13:00:00,2.95389,2.95589,2.94145,2.95285,86650000.0
2007-03-14 13:05:00,2.94701,2.95709,2.94514,2.95529,86150000.0
2007-03-14 13:10:00,2.95723,2.9574,2.94546,2.94784,77520000.0
2007-03-14 13:15:00,2.95242,2.95965,2.94806,2.95745,90650000.0
2007-03-14 13:20:00,2.95133,2.95952,2.94627,2.95515,83030000.0
2007-03-14 13:25:00,2.9559,2.95889,2.94907,2.94907,88630000.0
2007-03-14 13:30:00,2.95864,2.95911,2.94858,2.9545,90680000.0
2007-03-14 13:35:00,2.95569,2.95801,2.94563,2.95502,91910000.0
2007-03-14 13:40:00,2.95664,2.95855,2.94769,2.95426,76270000.0
2007-03-14 13:45:00,2.95318,2.95827,2.94696,2.95351,80780000.0
2007-03-14 13:50:00,2.9551,2.9569,2.94656,2.95197,69020000.0
2007-03-14 13:55:00,2.95441,2.95664,2.94525,2.9544,82260000.0
2007-03-14 14:00:00,2.95005,2.95693,2.94522,2.9543,80650000.0
2007-03-14 14:05:00,2.9527,2.95693,2.94715,2.9523,61150000.0
2007-03-14 14:10:00,2.95265,2.95635,2.94312,2.94312,91400000.0
2007-03-14 14:15:00,2.94673,2.95513,2.94467,2.9504,76250000.0
2007-03-14 14:20:00,2.95234,2.95552,2.94746,2.95173,75780000.0
2007-03-14 14:25:00,2.95084,2.95624,2.94325,2.95543,83140000.0
2007-03-14 14:30:00,2.95259,2.9567,2.94202,2.95127,78050000.0
2007-03-14 14:35:00,2.94693,2.95466,2.94558,2.94772,75410000.0
2007-03-14 14:40:00,2.95379,2.9554,2.94578,2.9519,83290000.0
2007-03-14 14:45:00,2.95452,2.95596,2.94509,2.95588,94400000.0
2007-03-14 14:50:00,2.95185,2.95597,2.94443,2.9543,97790000.0
2007-03-14 14:55:00,2.94678,2.95524,2.94677,2.94984,76770000.0
2007-03-14 15:00:00,2.94899,2.95614,2.94402,2.94981,79680000.0
2007-03-14 15:05:00,2.9539,2.95682,2.94762,2.95629,82540000.0
2007-03-14 15:10:00,2.95521,2.95764,2.94637,2.95548,75900000.0
2007-03-14 15:15:00,2.95474,2.95665,2.94719,2.95279,93150000.0
2007-03-14 15:20:00,2.95308,2.95647,2.94425,2.95462,92540000.0
2007-03-14 15:25:00,2.95446,2.95613,2.94791,2.95139,66140000.0
2007-03-14 15:30:00,2.95045,2.95504,2.94628,2.95084,88510000.0
2007-03-14 15:35:00,2.95193,2.95481,2.94186,2.94865,100020000.0
2007-03-14 15:40:00,2.9504,2.9554,2.94324,2.95271,83630000.0
2007-03-14 15:45:00,2.95237,2.9547,2.94449,2.95095,106400000.0
2007-03-14 15:50:00,2.94908,2.95633,2.94425,2.95373,92010000.0
2007-03-14 15:55:00,2.9538,2.95566,2.94489,2.95177,82000000.0
2007-03-14 16:00:00,2.95483,2.95483,2.94468,2.95159,83270000.0
2007-03-14 16:05:00,2.94968,2.95443,2.94122,2.95177,85660000.0
2007-03-14 16:10:00,2.95195,2.95596,2.94668,2.95033,89260000.0
2007-03-14 16:15:00,2.94824,2.9533,2.94267,2.95083,98910000.0
2007-03-14 16:20:00,2.95058,2.95167,2.9377,2.94349,82270000.0
2007-03-14 16:25:00,2.94995,2.95116,2.93791,2.94683,80890000.0
2007-03-14 16:30:00,2.94515,2.94948,2.93949,2.94672,91410000.0
2007-03-14 16:35:00,2.94339,2.94765,2.93691,2.94349,85160000.0
2007-03-14 16:40:00,2.94336,2.94727,2.93553,2.94115,78280000.0
2007-03-14 16:45:00,2.94659,2.94661,2.93669,2.94564,87890000.0
2007-03-14 16:50:00,2.94203,2.94769,2.93772,2.9408,81520000.0
2007-03-14 16:55:00,2.9442,2.9473,2.93779,2.94164,91530000.0
2007-03-14 17:00:00,2.94448,2.94569,2.9357,2.94214,81140000.0
2007-03-14 17:05:00,2.94347,2.94677,2.9368,2.9438,96540000.0
2007-03-14 17:10:00,2.94724,2.94735,2.93609,2.94306,90160000.0
2007-03-14 17:15:00,2.94058,2.94686,2.93814,2.94283,103020000.0
2007-03-14 17:20:00,2.94491,2.94629,2.93677,2.94156,90900000.0
2007-03-14 17:25:00,2.94485,2.94549,2.93638,2.94196,103280000.0
2007-03-14 17:30:00,2.94241,2.94597,2.93383,2.94563,97640000.0
2007-03-14 17:35:00,2.9385,2.94714,2.93802,2.94342,97390000.0
2007-03-14 17:40:00,2.94661,2.94666,2.93954,2.94489,83400000.0
2007-03-14 17:45:00,2.94341,2.94518,2.93531,2.93943,94770000.0
2007-03-14 17:50:00,2.94012,2.94487,2.93578,2.942,79030000.0
2007-03-14 17:55:00,2.94413,2.94518,2.9335,2.94275,70650000.0
2007-03-14 18:00:00,2.94446,2.9451,2.93482,2.94259,88280000.0
2007-03-14 18:05:00,2.94295,2.94511,2.93764,2.94311,88400000.0
2007-03-14 18:10:00,2.94255,2.94484,2.9328,2.94222,71520000.0
2007-03-14 18:15:00,2.94101,2.94354,2.93092,2.93092,99780000.0
2007-03-14 18:20:00,2.9418,2.94369,2.93455,2.94212,88650000.0
2007-03-14 18:25:00,2.94117,2.94369,2.933,2.9404,68630000.0
2007-03-14 18:30:00,2.93795,2.94346,2.93315,2.93373,100040000.0
2007-03-14 18:35:00,2.94171,2.94389,2.93443,2.94109,76270000.0
2007-03-14 18:40:00,2.94131,2.94444,2.93573,2.94263,66020000.0
2007-03-14 18:45:00,2.94452,2.94452,2.93248,2.94073,81400000.0
2007-03-14 18:50:00,2.93955,2.94308,2.93244,2.93942,77640000.0
2007-03-14 18:55:00,2.93934,2.94379,2.93088,2.94137,96020000.0
2007-03-14 19:00:00,2.9435,2.94374,2.92897,2.9385,100020000.0
2007-03-14 19:05:00,2.94027,2.94474,2.93208,2.93995,81260000.0
2007-03-14 19:10:00,2.93891,2.94391,2.93481,2.94051,94650000.0
2007-03-14 19:15:00,2.93802,2.94412,2.93055,2.93055,74260000.0
2007-03-14 19:20:00,2.94227,2.94373,2.93287,2.94228,77000000.0
2007-03-14 19:25:00,2.94046,2.94472,2.9346,2.9421,72010000.0
2007-03-14 19:30:00,2.93825,2.94388,2.93363,2.9396,69510000.0
2007-03-14 19:35:00,2.92882,2.94341,2.92882,2.93777,83750000.0
2007-03-14 19:40:00,2.94369,2.94582,2.93211,2.94494,89020000.0
2007-03-14 19:45:00,2.9415,2.94464,2.93346,2.94092,79890000.0
2007-03-14 19:50:00,2.93889,2.94363,2.93343,2.94291,85130000.0
2007-03-14 19:55:00,2.93921,2.94344,2.93349,2.94294,77130000.0
2007-03-14 20:00:00,2.94421,2.94435,2.93475,2.94382,95000000.0
2007-03-14 20:05:00,2.94019,2.9436,2.9334,2.94348,77640000.0
2007-03-14 20:10:00,2.9399,2.94451,2.93468,2.94392,90270000.0
2007-03-14 20:15:00,2.94101,2.94414,2.9344,2.9418,86010000.0
2007-03-14 20:20:00,2.94173,2.94411,2.9315,2.93922,88280000.0
2007-03-14 20:25:00,2.93688,2.94171,2.93022,2.93734,78270000.0
2007-03-14 20:30:00,2.93435,2.93969,2.93151,2.93797,68630000.0
2007-03-14 20:35:00,2.93483,2.93765,2.92649,2.93392,81140000.0
2007-03-14 20:40:00,2.93403,2.94067,2.93038,2.93846,78510000.0
2007-03-14 20:45:00,2.93659,2.94001,2.92907,2.93301,65260000.0
2007-03-14 20:50:00,2.93528,2.93888,2.92802,2.93558,81520000.0
2007-03-14 20:55:00,2.93406,2.93851,2.92932,2.93117,71390000.0
2007-03-14 21:00:00,2.93237,2.93763,2.92864,2.92943,103400000.0
2007-03-14 21:05:00,2.93234,2.93753,2.92903,2.93346,78260000.0
2007-03-14 21:10:00,2.93698,2.93892,2.93119,2.93821,65760000.0
2007-03-14 21:15:00,2.93189,2.93826,2.92837,2.93309,56270000.0
2007-03-14 21:20:00,2.93443,2.93726,2.92493,2.93406,112520000.0
2007-03-14 21:25:00,2.93687,2.93825,2.92467,2.93782,71640000.0
2007-03-14 21:30:00,2.93505,2.93778,2.92711,2.93337,69880000.0
2007-03-14 21:35:00,2.93565,2.93726,2.92897,2.93636,80270000.0
2007-03-14 21:40:00,2.93346,2.93733,2.92745,2.93366,93770000.0
2007-03-14 21:45:00,2.93381,2.93764,2.92883,2.93463,92250000.0
2007-03-14 21:50:00,2.93369,2.9362,2.92723,2.9325,70260000.0
2007-03-14 21:55:00,2.93285,2.93784,2.92796,2.93784,64890000.0
2007-03-14 22:00:00,2.93635,2.93722,2.92528,2.93459,86270000.0
2007-03-14 22:05:00,2.93412,2.9371,2.92966,2.93622,69650000.0
2007-03-14 22:10:00,2.93402,2.93699,2.92967,2.93351,51260000.0
2007-03-14 22:15:00,2.93433,2.93827,2.9293,2.93334,81530000.0
2007-03-14 22:20:00,2.93413,2.9384,2.92864,2.9356,80890000.0
2007-03-14 22:25:00,2.93278,2.93803,2.92861,2.93288,67270000.0
2007-03-14 22:30:00,2.93513,2.93681,2.92903,2.93022,75040000.0
2007-03-14 22:35:00,2.93476,2.93791,2.92413,2.93444,74550000.0
2007-03-14 22:40:00,2.93607,2.9366,2.9235,2.93022,75270000.0
2007-03-14 22:45:00,2.93578,2.93772,2.92859,2.93544,61390000.0
2007-03-14 22:50:00,2.93427,2.93729,2.92786,2.93452,66160000.0
2007-03-14 22:55:00,2.93646,2.939,2.93108,2.9336,75650000.0
2007-03-14 23:00:00,2.93503,2.94081,2.92912,2.9371,106440000.0
2007-03-14 23:05:00,2.93472,2.94074,2.92778,2.93282,90550000.0
2007-03-14 23:10:00,2.93447,2.93813,2.92642,2.93662,64770000.0
2007-03-14 23:15:00,2.93415,2.93797,2.93162,2.93491,52410000.0
2007-03-14 23:20:00,2.93309,2.9352,2.93028,2.9339,12270000.0
2007-03-14 23:25:00,2.93515,2.93693,2.92537,2.93061,76010000.0
2007-03-14 23:30:00,2.93429,2.93756,2.9308,2.93441,63420000.0
2007-03-14 23:35:00,2.93383,2.93778,2.92885,2.93576,62250000.0
2007-03-14 23:40:00,2.93367,2.937,2.92846,2.93638,81750000.0
2007-03-14 23:45:00,2.93379,2.9372,2.92992,2.93279,66750000.0
2007-03-14 23:50:00,2.93374,2.93951,2.92326,2.93814,109260000.0
2007-03-14 23:55:00,2.93505,2.93885,2.92721,2.93339,90030000.0
2007-03-15 00:00:00,2.93499,2.94354,2.92747,2.93378,93130000.0
2007-03-15 00:05:00,2.93914,2.94131,2.93049,2.93844,79510000.0
2007-03-15 00:10:00,2.93834,2.94104,2.93396,2.93883,68250000.0
2007-03-15 00:15:00,2.93726,2.94295,2.93252,2.93516,110770000.0
2007-03-15 00:20:00,2.93711,2.9407,2.93156,2.93695,70000000.0
2007-03-15 00:25:00,2.9349,2.9411,2.93243,2.9348,46130000.0
2007-03-15 00:30:00,2.93992,2.94119,2.93378,2.93378,46750000.0
2007-03-15 00:35:00,2.93478,2.94014,2.93245,2.93497,91630000.0
2007-03-15 00:40:00,2.93453,2.93906,2.93296,2.93422,54880000.0
2007-03-15 00:45:00,2.93828,2.94131,2.93189,2.94131,70750000.0
2007-03-15 00:50:00,2.93741,2.94119,2.93273,2.9385,56500000.0
2007-03-15 00:55:00,2.93828,2.94146,2.93173,2.93897,82500000.0
2007-03-15 01:00:00,2.93714,2.94206,2.92801,2.93596,104250000.0
2007-03-15 01:05:00,2.93275,2.94003,2.93045,2.93573,89250000.0
2007-03-15 01:10:00,2.93657,2.94009,2.93004,2.93548,79000000.0
2007-03-15 01:15:00,2.93576,2.93941,2.92819,2.93473,90250000.0
2007-03-15 01:20:00,2.93732,2.94111,2.93248,2.94111,100250000.0
2007-03-15 01:25:00,2.93421,2.94158,2.93237,2.93714,95500000.0
2007-03-15 01:30:00,2.93376,2.94169,2.93361,2.93801,80250000.0
2007-03-15 01:35:00,2.93872,2.94078,2.92849,2.93809,96250000.0
2007-03-15 01:40:00,2.93849,2.94018,2.93077,2.93632,97500000.0
2007-03-15 01:45:00,2.93621,2.93979,2.9304,2.9372,87250000.0
2007-03-15 01:50:00,2.93625,2.93972,2.93038,2.93712,71500000.0
2007-03-15 01:55:00,2.93694,2.93872,2.9302,2.93264,77250000.0
2007-03-15 02:00:00,2.93269,2.93826,2.9295,2.93815,68880000.0
2007-03-15 02:05:00,2.93668,2.93981,2.9304,2.93491,65760000.0
2007-03-15 02:10:00,2.93637,2.94087,2.93032,2.93798,119910000.0
2007-03-15 02:15:00,2.93238,2.93955,2.92952,2.93709,60380000.0
2007-03-15 02:20:00,2.93152,2.93974,2.92823,2.93669,65270000.0
2007-03-15 02:25:00,2.93656,2.94069,2.92852,2.93827,89150000.0
2007-03-15 02:30:00,2.93746,2.94031,2.92969,2.9366,72380000.0
2007-03-15 02:35:00,2.93593,2.94093,2.92572,2.93663,87510000.0
2007-03-15 02:40:00,2.937,2.94038,2.93203,2.93926,64630000.0
2007-03-15 02:45:00,2.93572,2.93952,2.93061,2.9373,86750000.0
2007-03-15 02:50:00,2.93766,2.93985,2.92869,2.93185,69130000.0
2007-03-15 02:55:00,2.93238,2.93998,2.93074,2.93998,66130000.0
2007-03-15 03:00:00,2.93677,2.94011,2.92821,2.93685,59630000.0
2007-03-15 03:05:00,2.93823,2.93948,2.92777,2.93205,79140000.0
2007-03-15 03:10:00,2.93018,2.93934,2.92591,2.93392,98380000.0
2007-03-15 03:15:00,2.93344,2.93896,2.92939,2.93682,80640000.0
2007-03-15 03:20:00,2.93397,2.93937,2.92883,2.93028,76630000.0
2007-03-15 03:25:00,2.93492,2.93926,2.93041,2.93815,69630000.0
2007-03-15 03:30:00,2.93338,2.94051,2.9318,2.93767,107630000.0
2007-03-15 03:35:00,2.93327,2.93955,2.93021,2.93581,57130000.0
2007-03-15 03:40:00,2.93434,2.93965,2.93012,2.93285,67890000.0
2007-03-15 03:45:00,2.93402,2.93983,2.93058,2.93549,78150000.0
2007-03-15 03:50:00,2.93439,2.9395,2.9321,2.93556,49030000.0
2007-03-15 03:55:00,2.93402,2.94048,2.92899,2.94048,81290000.0
2007-03-15 04:00:00,2.93519,2.93969,2.92818,2.93733,70270000.0
2007-03-15 04:05:00,2.93636,2.93895,2.93081,2.93779,61890000.0
2007-03-15 04:10:00,2.93571,2.94095,2.92989,2.93579,81800000.0
2007-03-15 04:15:00,2.93406,2.94074,2.92899,2.93689,67780000.0
2007-03-15 04:20:00,2.9342,2.93961,2.92731,2.93558,74140000.0
2007-03-15 04:25:00,2.93769,2.93914,2.9307,2.93224,62380000.0
2007-03-15 04:30:00,2.93451,2.93922,2.92998,2.93587,80880000.0
2007-03-15 04:35:00,2.93517,2.93924,2.93175,2.93535,64630000.0
2007-03-15 04:40:00,2.93659,2.93909,2.93111,2.93552,48130000.0
2007-03-15 04:45:00,2.93754,2.93922,2.93071,2.93755,70250000.0
2007-03-15 04:50:00,2.93524,2.93946,2.92824,2.93814,60750000.0
2007-03-15 04:55:00,2.93499,2.93847,2.92912,2.93454,65250000.0
2007-03-15 05:00:00,2.93743,2.93844,2.92839,2.93708,63000000.0
2007-03-15 05:05:00,2.92997,2.9396,2.92546,2.92546,68750000.0
2007-03-15 05:10:00,2.93751,2.93861,2.92717,2.93546,60380000.0
2007-03-15 05:15:00,2.93697,2.93922,2.92751,2.93741,71280000.0
2007-03-15 05:20:00,2.93706,2.93855,2.92881,2.93653,75020000.0
2007-03-15 05:25:00,2.93775,2.94006,2.93037,2.9366,55880000.0
2007-03-15 05:30:00,2.93337,2.93919,2.93073,2.93919,67010000.0
2007-03-15 05:35:00,2.93727,2.93935,2.93036,2.93698,83750000.0
2007-03-15 05:40:00,2.93692,2.94011,2.9293,2.93821,84380000.0
2007-03-15 05:45:00,2.93737,2.93935,2.9243,2.93812,70260000.0
2007-03-15 05:50:00,2.93116,2.93908,2.92599,2.93545,89520000.0
2007-03-15 05:55:00,2.93376,2.93992,2.92801,2.93564,71380000.0
2007-03-15 06:00:00,2.93676,2.93864,2.9309,2.93644,75000000.0
2007-03-15 06:05:00,2.93114,2.93915,2.93114,2.93651,77000000.0
2007-03-15 06:10:00,2.9372,2.93874,2.92976,2.93546,77250000.0
2007-03-15 06:15:00,2.93742,2.93872,2.93202,2.93719,61750000.0
2007-03-15 06:20:00,2.93411,2.93865,2.93093,2.9334,38500000.0
2007-03-15 06:25:00,2.93418,2.93858,2.93403,2.93568,23250000.0
2007-03-15 06:30:00,2.93671,2.93971,2.93084,2.93646,87630000.0
2007-03-15 06:35:00,2.93699,2.93911,2.93188,2.93504,23750000.0
2007-03-15 06:40:00,2.93429,2.93876,2.92767,2.93775,57000000.0
2007-03-15 06:45:00,2.93817,2.93996,2.93148,2.93529,78400000.0
2007-03-15 06:50:00,2.93786,2.93896,2.93157,2.93542,81650000.0
2007-03-15 06:55:00,2.93543,2.93903,2.93046,2.93903,56380000.0
2007-03-15 07:00:00,2.93707,2.93803,2.93357,2.93357,13500000.0
2007-03-15 07:05:00,2.93408,2.93947,2.9293,2.93712,72380000.0
2007-03-15 07:10:00,2.92893,2.93982,2.92893,2.93774,113750000.0
2007-03-15 07:15:00,2.93622,2.94027,2.9326,2.93706,55000000.0
2007-03-15 07:20:00,2.93719,2.93977,2.923,2.93585,86250000.0
2007-03-15 07:25:00,2.93498,2.93958,2.92781,2.93658,99750000.0
2007-03-15 07:30:00,2.93536,2.93936,2.93163,2.93647,59250000.0
2007-03-15 07:35:00,2.93721,2.93996,2.93089,2.93575,89130000.0
2007-03-15 07:40:00,2.93629,2.93973,2.92925,2.93642,72890000.0
2007-03-15 07:45:00,2.93727,2.9397,2.92887,2.93539,90890000.0
2007-03-15 07:50:00,2.935,2.9402,2.92626,2.938,74140000.0
2007-03-15 07:55:00,2.9361,2.93981,2.92543,2.93168,98400000.0
2007-03-15 08:00:00,2.92214,2.93664,2.92214,2.93444,63510000.0
2007-03-15 08:05:00,2.93348,2.93743,2.9278,2.93287,64760000.0
2007-03-15 08:10:00,2.92976,2.93753,2.92277,2.93736,92530000.0
2007-03-15 08:15:00,2.93223,2.93874,2.92905,2.93493,89900000.0
2007-03-15 08:20:00,2.93524,2.93852,2.92906,2.93389,133920000.0
2007-03-15 08:25:00,2.93129,2.93853,2.92857,2.93587,82890000.0
2007-03-15 08:30:00,2.93463,2.93656,2.92426,2.93042,85760000.0
2007-03-15 08:35:00,2.93212,2.93873,2.92656,2.93592,108290000.0
2007-03-15 08:40:00,2.93392,2.93648,2.92798,2.93648,56520000.0
2007-03-15 08:45:00,2.92529,2.93627,2.92529,2.93562,64280000.0
2007-03-15 08:50:00,2.93213,2.93588,2.92616,2.93405,70770000.0
2007-03-15 08:55:00,2.93233,2.93714,2.924,2.93475,64390000.0
2007-03-15 09:00:00,2.93423,2.93805,2.92825,2.93514,73510000.0
2007-03-15 09:05:00,2.93482,2.93748,2.92194,2.92812,73140000.0
2007-03-15 09:10:00,2.93309,2.93571,2.92674,2.93533,75760000.0
2007-03-15 09:15:00,2.93266,2.93691,2.92455,2.93624,69010000.0
2007-03-15 09:20:00,2.93391,2.93922,2.92932,2.93382,84130000.0
2007-03-15 09:25:00,2.93417,2.93959,2.9291,2.93699,93510000.0
2007-03-15 09:30:00,2.93286,2.9395,2.93115,2.93867,90150000.0
2007-03-15 09:35:00,2.93129,2.93884,2.92982,2.93735,102410000.0
2007-03-15 09:40:00,2.93102,2.93921,2.92884,2.93571,75520000.0
2007-03-15 09:45:00,2.93397,2.93922,2.93049,2.9345,85010000.0
2007-03-15 09:50:00,2.93709,2.93965,2.92963,2.93563,77900000.0
2007-03-15 09:55:00,2.93714,2.94025,2.9275,2.93841,103530000.0
2007-03-15 10:00:00,2.93888,2.94022,2.92942,2.93417,103270000.0
2007-03-15 10:05:00,2.93882,2.94138,2.93038,2.93762,84280000.0
2007-03-15 10:10:00,2.93754,2.94407,2.93249,2.94407,92770000.0
2007-03-15 10:15:00,2.94344,2.94373,2.93522,2.93869,84790000.0
2007-03-15 10:20:00,2.93975,2.94417,2.93342,2.94417,76390000.0
2007-03-15 10:25:00,2.94172,2.94423,2.9344,2.93755,95640000.0
2007-03-15 10:30:00,2.94172,2.94588,2.93618,2.94081,104920000.0
2007-03-15 10:35:00,2.94115,2.94583,2.93575,2.94265,109270000.0
2007-03-15 10:40:00,2.94223,2.94468,2.93379,2.93764,77530000.0
2007-03-15 10:45:00,2.94118,2.9446,2.93312,2.93439,93520000.0
2007-03-15 10:50:00,2.94217,2.94601,2.93532,2.9456,70630000.0
2007-03-15 10:55:00,2.94228,2.94645,2.93372,2.94241,97760000.0
2007-03-15 11:00:00,2.94266,2.94637,2.93176,2.94618,81140000.0
2007-03-15 11:05:00,2.94396,2.94745,2.93567,2.94622,90270000.0
2007-03-15 11:10:00,2.94363,2.9475,2.93678,2.94549,85890000.0
2007-03-15 11:15:00,2.94431,2.94829,2.93977,2.94383,94390000.0
2007-03-15 11:20:00,2.94535,2.94717,2.93405,2.94303,111780000.0
2007-03-15 11:25:00,2.94606,2.94672,2.93548,2.94501,93020000.0
2007-03-15 11:30:00,2.94587,2.94587,2.93633,2.94283,80020000.0
2007-03-15 11:35:00,2.94446,2.94555,2.93313,2.93773,82650000.0
2007-03-15 11:40:00,2.93812,2.94595,2.932,2.94262,74890000.0
2007-03-15 11:45:00,2.94377,2.94599,2.93677,2.94434,78420000.0
2007-03-15 11:50:00,2.9424,2.94572,2.93632,2.93956,84650000.0
2007-03-15 11:55:00,2.94118,2.94406,2.93448,2.93944,96900000.0
2007-03-15 12:00:00,2.9419,2.94439,2.9334,2.94098,87390000.0
2007-03-15 12:05:00,2.94338,2.94506,2.93702,2.9399,74260000.0
2007-03-15 12:10:00,2.94313,2.94532,2.93359,2.94227,78290000.0
2007-03-15 12:15:00,2.93946,2.94529,2.93797,2.94078,84410000.0
2007-03-15 12:20:00,2.94118,2.9449,2.93653,2.94183,100520000.0
2007-03-15 12:25:00,2.94048,2.94521,2.93586,2.94229,84890000.0
2007-03-15 12:30:00,2.94389,2.94538,2.93469,2.94068,74150000.0
2007-03-15 12:35:00,2.94014,2.94622,2.93521,2.94204,95780000.0
2007-03-15 12:40:00,2.9418,2.94763,2.93607,2.94256,90380000.0
2007-03-15 12:45:00,2.94266,2.94833,2.93835,2.94489,91880000.0
2007-03-15 12:50:00,2.94262,2.94839,2.93915,2.94602,72260000.0
2007-03-15 12:55:00,2.9391,2.94792,2.93691,2.94152,80130000.0
2007-03-15 13:00:00,2.9457,2.9461,2.93485,2.94455,85160000.0
2007-03-15 13:05:00,2.9408,2.94488,2.93153,2.94021,86640000.0
2007-03-15 13:10:00,2.9454,2.94619,2.93423,2.93941,75390000.0
2007-03-15 13:15:00,2.94178,2.94577,2.93797,2.94041,66750000.0
2007-03-15 13:20:00,2.93278,2.94533,2.93278,2.94533,85160000.0
2007-03-15 13:25:00,2.93853,2.94541,2.93655,2.93799,97770000.0
2007-03-15 13:30:00,2.93943,2.94554,2.93504,2.93894,91920000.0
2007-03-15 13:35:00,2.94125,2.94484,2.93325,2.9419,94260000.0
2007-03-15 13:40:00,2.94085,2.94264,2.9327,2.94241,78510000.0
2007-03-15 13:45:00,2.93858,2.94352,2.93295,2.94233,81030000.0
2007-03-15 13:50:00,2.93864,2.94425,2.93373,2.94204,75900000.0
2007-03-15 13:55:00,2.94303,2.945,2.93403,2.93919,87300000.0
2007-03-15 14:00:00,2.94178,2.94497,2.93535,2.94199,88280000.0
2007-03-15 14:05:00,2.93978,2.94429,2.93497,2.94265,68640000.0
2007-03-15 14:10:00,2.93814,2.94393,2.93362,2.93362,75400000.0
2007-03-15 14:15:00,2.93759,2.94378,2.93546,2.94097,74530000.0
2007-03-15 14:20:00,2.94072,2.94447,2.93414,2.9421,68530000.0
2007-03-15 14:25:00,2.94183,2.94538,2.9295,2.9409,86400000.0
2007-03-15 14:30:00,2.94231,2.9452,2.93295,2.93997,90640000.0
2007-03-15 14:35:00,2.93628,2.94434,2.93501,2.9405,66020000.0
2007-03-15 14:40:00,2.94064,2.94515,2.93433,2.94447,76270000.0
2007-03-15 14:45:00,2.94054,2.94459,2.93537,2.94127,90780000.0
2007-03-15 14:50:00,2.94036,2.94426,2.92915,2.93484,90530000.0
2007-03-15 14:55:00,2.9372,2.94335,2.93564,2.94317,99060000.0
2007-03-15 15:00:00,2.94276,2.94398,2.93102,2.93978,104540000.0
2007-03-15 15:05:00,2.94329,2.94336,2.93419,2.93994,86390000.0
2007-03-15 15:10:00,2.93984,2.9424,2.93082,2.94055,87520000.0
2007-03-15 15:15:00,2.9412,2.94293,2.93565,2.94293,82390000.0
2007-03-15 15:20:00,2.93765,2.94264,2.93011,2.94097,103400000.0
2007-03-15 15:25:00,2.93961,2.94265,2.93006,2.94225,75510000.0
2007-03-15 15:30:00,2.93987,2.94301,2.93351,2.94029,81400000.0
2007-03-15 15:35:00,2.9411,2.94354,2.93474,2.94021,100770000.0
2007-03-15 15:40:00,2.93562,2.94446,2.93165,2.942,80000000.0
2007-03-15 15:45:00,2.94301,2.9466,2.93259,2.94464,100270000.0
2007-03-15 15:50:00,2.93955,2.94602,2.9334,2.94193,84520000.0
2007-03-15 15:55:00,2.94045,2.94159,2.93291,2.93906,82650000.0
2007-03-15 16:00:00,2.93931,2.94193,2.9314,2.93879,87130000.0
2007-03-15 16:05:00,2.94137,2.94222,2.93059,2.94013,81140000.0
2007-03-15 16:10:00,2.93934,2.9421,2.93355,2.93764,97020000.0
2007-03-15 16:15:00,2.93449,2.94113,2.93017,2.93574,79530000.0
2007-03-15 16:20:00,2.93972,2.94098,2.93001,2.93618,88160000.0
2007-03-15 16:25:00,2.93787,2.94069,2.928,2.94069,77890000.0
2007-03-15 16:30:00,2.93745,2.94223,2.93152,2.94014,89530000.0
2007-03-15 16:35:00,2.9415,2.9415,2.93243,2.93982,81170000.0
2007-03-15 16:40:00,2.9392,2.94196,2.93227,2.93409,88010000.0
2007-03-15 16:45:00,2.93683,2.94069,2.92886,2.94017,71900000.0
2007-03-15 16:50:00,2.93711,2.93999,2.92394,2.9298,77790000.0
2007-03-15 16:55:00,2.93272,2.93776,2.92697,2.93457,95790000.0
2007-03-15 17:00:00,2.93727,2.93944,2.92914,2.93691,84280000.0
2007-03-15 17:05:00,2.93217,2.94034,2.9305,2.93962,90520000.0
2007-03-15 17:10:00,2.93447,2.93994,2.92672,2.93655,83150000.0
2007-03-15 17:15:00,2.93425,2.93907,2.93034,2.93667,96290000.0
2007-03-15 17:20:00,2.93667,2.93844,2.92731,2.93567,85770000.0
2007-03-15 17:25:00,2.9347,2.93696,2.92765,2.93575,98020000.0
2007-03-15 17:30:00,2.93641,2.93677,2.92671,2.9354,99410000.0
2007-03-15 17:35:00,2.92824,2.93605,2.927,2.93547,98920000.0
2007-03-15 17:40:00,2.93645,2.93752,2.92899,2.93238,87900000.0
2007-03-15 17:45:00,2.93705,2.93884,2.92841,2.93432,80290000.0
2007-03-15 17:50:00,2.93485,2.93932,2.93061,2.93711,70410000.0
2007-03-15 17:55:00,2.93541,2.93772,2.92702,2.93465,75650000.0
2007-03-15 18:00:00,2.93289,2.93919,2.92678,2.93894,88150000.0
2007-03-15 18:05:00,2.93632,2.93871,2.92863,2.9304,79260000.0
2007-03-15 18:10:00,2.93253,2.93796,2.92718,2.93303,75270000.0
2007-03-15 18:15:00,2.93629,2.9372,2.92591,2.92591,92890000.0
2007-03-15 18:20:00,2.93057,2.9415,2.92822,2.93533,80660000.0
2007-03-15 18:25:00,2.93331,2.93825,2.92861,2.93508,73890000.0
2007-03-15 18:30:00,2.93493,2.93962,2.92564,2.93089,96540000.0
2007-03-15 18:35:00,2.93436,2.93925,2.93002,2.93817,82760000.0
2007-03-15 18:40:00,2.93943,2.93943,2.92877,2.93648,74020000.0
2007-03-15 18:45:00,2.93927,2.93976,2.92909,2.93576,78020000.0
2007-03-15 18:50:00,2.93595,2.94118,2.92953,2.93751,82650000.0
2007-03-15 18:55:00,2.93581,2.94341,2.92611,2.9392,93890000.0
2007-03-15 19:00:00,2.93848,2.94183,2.92679,2.9356,96040000.0
2007-03-15 19:05:00,2.9402,2.94115,2.93123,2.93442,77650000.0
2007-03-15 19:10:00,2.93478,2.93864,2.92906,2.93797,78770000.0
2007-03-15 19:15:00,2.93553,2.93941,2.9254,2.93084,92890000.0
2007-03-15 19:20:00,2.93584,2.93853,2.9261,2.93307,75650000.0
2007-03-15 19:25:00,2.93573,2.93798,2.92819,2.93694,62400000.0
2007-03-15 19:30:00,2.93267,2.93594,2.92549,2.93072,81520000.0
2007-03-15 19:35:00,2.92331,2.936,2.92331,2.93043,85150000.0
2007-03-15 19:40:00,2.93232,2.93708,2.92639,2.9338,78770000.0
2007-03-15 19:45:00,2.93564,2.93774,2.92682,2.93539,88030000.0
2007-03-15 19:50:00,2.93227,2.93735,2.92633,2.93716,73660000.0
2007-03-15 19:55:00,2.93093,2.9393,2.92733,2.93647,70160000.0
2007-03-15 20:00:00,2.93499,2.93838,2.92844,2.93712,95150000.0
2007-03-15 20:05:00,2.92774,2.93731,2.92774,2.93573,83660000.0
2007-03-15 20:10:00,2.93525,2.93742,2.92603,2.93382,81030000.0
2007-03-15 20:15:00,2.93275,2.93734,2.92612,2.92932,85910000.0
2007-03-15 20:20:00,2.93665,2.93769,2.92731,2.93329,85040000.0
2007-03-15 20:25:00,2.93253,2.9367,2.92675,2.93302,53250000.0
2007-03-15 20:30:00,2.93436,2.93631,2.927,2.93417,69250000.0
2007-03-15 20:35:00,2.9315,2.9374,2.92819,2.93076,70500000.0
2007-03-15 20:40:00,2.93476,2.93688,2.92627,2.93367,80130000.0
2007-03-15 20:45:00,2.93461,2.93759,2.92828,2.93594,66130000.0
2007-03-15 20:50:00,2.93353,2.93752,2.92923,2.93294,77500000.0
2007-03-15 20:55:00,2.9346,2.93775,2.93074,2.93439,73500000.0
2007-03-15 21:00:00,2.93203,2.93673,2.92947,2.93361,82380000.0
2007-03-15 21:05:00,2.9344,2.93708,2.92944,2.93038,70630000.0
2007-03-15 21:10:00,2.93449,2.93744,2.92897,2.9337,105250000.0
2007-03-15 21:15:00,2.93026,2.93686,2.9261,2.93034,57500000.0
2007-03-15 21:20:00,2.93181,2.93651,2.9256,2.9342,77500000.0
2007-03-15 21:25:00,2.93209,2.93667,2.92427,2.93369,38000000.0
2007-03-15 21:30:00,2.93273,2.93575,2.92771,2.93219,24260000.0
2007-03-15 21:35:00,2.93106,2.93593,2.92557,2.92557,37140000.0
2007-03-15 21:40:00,2.92887,2.93583,2.92887,2.93347,12000000.0
2007-03-15 21:45:00,2.93393,2.9365,2.92669,2.93158,51000000.0
2007-03-15 21:50:00,2.93464,2.93613,2.92653,2.93373,38500000.0
2007-03-15 21:55:00,2.93324,2.93614,2.92927,2.93267,26500000.0
2007-03-15 22:00:00,2.93626,2.93688,2.92473,2.93197,96750000.0
2007-03-15 22:05:00,2.93305,2.93613,2.92912,2.93215,58500000.0
2007-03-15 22:10:00,2.93093,2.93639,2.92885,2.93379,69500000.0
2007-03-15 22:15:00,2.93265,2.93701,2.92708,2.93601,54010000.0
2007-03-15 22:20:00,2.93346,2.93603,2.92455,2.93089,57900000.0
2007-03-15 22:25:00,2.93358,2.93571,2.92495,2.9284,57020000.0
2007-03-15 22:30:00,2.93301,2.93464,2.92645,2.92816,50640000.0
2007-03-15 22:35:00,2.92929,2.93504,2.92251,2.93366,63040000.0
2007-03-15 22:40:00,2.93318,2.93581,2.92293,2.93226,59520000.0
2007-03-15 22:45:00,2.93344,2.93516,2.92609,2.93119,90390000.0
2007-03-15 22:50:00,2.93261,2.93459,2.92508,2.93087,86300000.0
2007-03-15 22:55:00,2.93412,2.93554,2.92831,2.93092,74900000.0
2007-03-15 23:00:00,2.93269,2.93527,2.92686,2.93314,97650000.0
2007-03-15 23:05:00,2.9319,2.93558,2.92471,2.92471,82540000.0
2007-03-15 23:10:00,2.93516,2.93783,2.92474,2.93299,55270000.0
2007-03-15 23:15:00,2.93191,2.93625,2.92646,2.934,79070000.0
2007-03-15 23:20:00,2.93415,2.93582,2.9283,2.93228,72800000.0
2007-03-15 23:25:00,2.9308,2.93482,2.92749,2.93283,51140000.0
2007-03-15 23:30:00,2.93515,2.93515,2.92863,2.93204,93050000.0
2007-03-15 23:35:00,2.93091,2.93493,2.9269,2.93395,73010000.0
2007-03-15 23:40:00,2.9323,2.93427,2.92611,2.93126,78920000.0
2007-03-15 23:45:00,2.93221,2.93419,2.92691,2.93024,65920000.0
2007-03-15 23:50:00,2.92909,2.93465,2.91882,2.93403,102660000.0
2007-03-15 23:55:00,2.93109,2.93521,2.92311,2.93015,74250000.0
2007-03-16 00:00:00,2.93397,2.93511,2.92306,2.925,95750000.0
2007-03-16 00:05:00,2.93369,2.93577,2.9299,2.93159,23250000.0
2007-03-16 00:10:00,2.92908,2.93543,2.92908,2.93384,20500000.0
2007-03-16 00:15:00,2.93051,2.93397,2.92457,2.92952,28250000.0
2007-03-16 00:20:00,2.93016,2.93568,2.92877,2.92877,30000000.0
2007-03-16 00:25:00,2.92571,2.93562,2.92528,2.93148,30250000.0
2007-03-16 00:30:00,2.93395,2.93496,2.92796,2.92796,28500000.0
2007-03-16 00:35:00,2.93152,2.93564,2.92804,2.93123,34250000.0
2007-03-16 00:40:00,2.93349,2.93495,2.9272,2.93303,57500000.0
2007-03-16 00:45:00,2.93294,2.93578,2.93007,2.93544,62250000.0
2007-03-16 00:50:00,2.9331,2.93549,2.92539,2.93309,74000000.0
2007-03-16 00:55:00,2.9328,2.93538,2.92759,2.93248,81000000.0
2007-03-16 01:00:00,2.92551,2.93546,2.92119,2.93159,97750000.0
2007-03-16 01:05:00,2.93088,2.93402,2.92376,2.93158,83250000.0
2007-03-16 01:10:00,2.92643,2.93383,2.92643,2.93097,74750000.0
2007-03-16 01:15:00,2.93129,2.93603,2.92173,2.92845,88250000.0
2007-03-16 01:20:00,2.92845,2.92986,2.91995,2.92986,101500000.0
2007-03-16 01:25:00,2.92516,2.92902,2.91968,2.92645,94250000.0
2007-03-16 01:30:00,2.92686,2.92934,2.92102,2.92594,78000000.0
2007-03-16 01:35:00,2.92573,2.92876,2.9177,2.92876,91750000.0
2007-03-16 01:40:00,2.9271,2.92952,2.92046,2.92335,108250000.0
2007-03-16 01:45:00,2.92298,2.93087,2.92059,2.9251,81250000.0
2007-03-16 01:50:00,2.92668,2.92868,2.92038,2.92707,101000000.0
2007-03-16 01:55:00,2.92436,2.92819,2.91821,2.92266,82250000.0
2007-03-16 02:00:00,2.92646,2.92868,2.91842,2.9249,73760000.0
2007-03-16 02:05:00,2.92738,2.92892,2.91918,2.92586,71010000.0
2007-03-16 02:10:00,2.92814,2.92908,2.9185,2.92308,126400000.0
2007-03-16 02:15:00,2.9201,2.93167,2.91749,2.92495,75640000.0
2007-03-16 02:20:00,2.92419,2.93137,2.91558,2.92922,86130000.0
2007-03-16 02:25:00,2.92728,2.93086,2.91807,2.92921,91500000.0
2007-03-16 02:30:00,2.92751,2.92995,2.92078,2.92538,75020000.0
2007-03-16 02:35:00,2.92156,2.93115,2.91673,2.92295,97890000.0
2007-03-16 02:40:00,2.92272,2.92746,2.91712,2.92607,73280000.0
2007-03-16 02:45:00,2.92526,2.9271,2.91821,2.92374,74890000.0
2007-03-16 02:50:00,2.92276,2.92705,2.91482,2.9223,69760000.0
2007-03-16 02:55:00,2.92105,2.92545,2.91454,2.92182,60260000.0
2007-03-16 03:00:00,2.92291,2.92631,2.9151,2.92039,78640000.0
2007-03-16 03:05:00,2.92182,2.92535,2.91355,2.91995,79260000.0
2007-03-16 03:10:00,2.92127,2.92488,2.91279,2.91926,95130000.0
2007-03-16 03:15:00,2.92085,2.92469,2.91445,2.92427,95520000.0
2007-03-16 03:20:00,2.92131,2.92547,2.91516,2.92095,70760000.0
2007-03-16 03:25:00,2.92301,2.92586,2.91645,2.92416,87650000.0
2007-03-16 03:30:00,2.92355,2.92503,2.91678,2.92166,67770000.0
2007-03-16 03:35:00,2.92104,2.92633,2.91624,2.92093,71750000.0
2007-03-16 03:40:00,2.92049,2.92433,2.9159,2.92132,68890000.0
2007-03-16 03:45:00,2.91936,2.92462,2.91441,2.92114,81130000.0
2007-03-16 03:50:00,2.91928,2.924,2.91595,2.92072,62010000.0
2007-03-16 03:55:00,2.91864,2.92408,2.91405,2.92169,95770000.0
2007-03-16 04:00:00,2.91883,2.9234,2.91345,2.92118,73390000.0
2007-03-16 04:05:00,2.91933,2.92358,2.9136,2.9194,68270000.0
2007-03-16 04:10:00,2.92219,2.92512,2.91316,2.92017,84640000.0
2007-03-16 04:15:00,2.92171,2.92669,2.91653,2.92557,56750000.0
2007-03-16 04:20:00,2.92702,2.92874,2.91758,2.92874,95260000.0
2007-03-16 04:25:00,2.92469,2.92979,2.91899,2.92395,79400000.0
2007-03-16 04:30:00,2.92555,2.93008,2.92064,2.9268,82270000.0
2007-03-16 04:35:00,2.92678,2.92924,2.9215,2.92924,66250000.0
2007-03-16 04:40:00,2.92704,2.92943,2.92287,2.92505,75020000.0
2007-03-16 04:45:00,2.92513,2.92955,2.9219,2.92865,46000000.0
2007-03-16 04:50:00,2.92777,2.92976,2.92498,2.92692,29000000.0
2007-03-16 04:55:00,2.9271,2.92928,2.91733,2.92572,66250000.0
2007-03-16 05:00:00,2.92866,2.9299,2.91758,2.92554,86000000.0
2007-03-16 05:05:00,2.91886,2.92956,2.91496,2.92149,127750000.0
2007-03-16 05:10:00,2.92638,2.92916,2.91877,2.92265,107750000.0
2007-03-16 05:15:00,2.92784,2.93021,2.92083,2.92779,64140000.0
2007-03-16 05:20:00,2.92491,2.92958,2.91871,2.92913,82400000.0
2007-03-16 05:25:00,2.92704,2.93052,2.91948,2.92713,93540000.0
2007-03-16 05:30:00,2.92119,2.92895,2.91961,2.9273,81140000.0
2007-03-16 05:35:00,2.9272,2.92878,2.92061,2.92359,84500000.0
2007-03-16 05:40:00,2.92536,2.92761,2.91698,2.92445,79130000.0
2007-03-16 05:45:00,2.92616,2.92955,2.91351,2.9254,95000000.0
2007-03-16 05:50:00,2.92016,2.92937,2.91605,2.92602,82380000.0
2007-03-16 05:55:00,2.9231,2.92975,2.91658,2.9259,105010000.0
2007-03-16 06:00:00,2.92559,2.93001,2.92157,2.92683,73260000.0
2007-03-16 06:05:00,2.92547,2.93004,2.9227,2.92755,77400000.0
2007-03-16 06:10:00,2.92758,2.93058,2.9194,2.92712,82250000.0
2007-03-16 06:15:00,2.92696,2.93008,2.92183,2.92482,78750000.0
2007-03-16 06:20:00,2.92494,2.92981,2.92205,2.92433,75500000.0
2007-03-16 06:25:00,2.92567,2.93005,2.91467,2.92776,63500000.0
2007-03-16 06:30:00,2.92844,2.93112,2.92237,2.92684,76150000.0
2007-03-16 06:35:00,2.92778,2.9311,2.92186,2.92498,75880000.0
2007-03-16 06:40:00,2.92501,2.93036,2.92147,2.92806,79880000.0
2007-03-16 06:45:00,2.9202,2.93113,2.9202,2.93113,47260000.0
2007-03-16 06:50:00,2.92923,2.93027,2.92212,2.92635,86650000.0
2007-03-16 06:55:00,2.92797,2.92991,2.92097,2.92825,57010000.0
2007-03-16 07:00:00,2.92787,2.93113,2.92197,2.92811,89140000.0
2007-03-16 07:05:00,2.92678,2.92969,2.91937,2.92477,74880000.0
2007-03-16 07:10:00,2.92109,2.93124,2.92109,2.92618,80750000.0
2007-03-16 07:15:00,2.92606,2.9303,2.92211,2.92744,77000000.0
2007-03-16 07:20:00,2.92755,2.93002,2.91655,2.92726,91750000.0
2007-03-16 07:25:00,2.92728,2.92968,2.9229,2.92916,54500000.0
2007-03-16 07:30:00,2.92581,2.92953,2.92188,2.92797,31000000.0
2007-03-16 07:35:00,2.92655,2.9298,2.92082,2.92787,46880000.0
2007-03-16 07:40:00,2.92569,2.92995,2.92036,2.92638,47750000.0
2007-03-16 07:45:00,2.92728,2.93035,2.91874,2.92779,97770000.0
2007-03-16 07:50:00,2.92759,2.92944,2.91587,2.92625,68760000.0
2007-03-16 07:55:00,2.92794,2.93105,2.92179,2.92912,85880000.0
2007-03-16 08:00:00,2.92201,2.93113,2.91478,2.92779,93520000.0
2007-03-16 08:05:00,2.9234,2.9317,2.92292,2.92816,83130000.0
2007-03-16 08:10:00,2.91727,2.93146,2.91727,2.92964,92290000.0
2007-03-16 08:15:00,2.92321,2.93074,2.91827,2.9263,91900000.0
2007-03-16 08:20:00,2.92631,2.92794,2.91728,2.92187,134910000.0
2007-03-16 08:25:00,2.926,2.93065,2.9203,2.92505,86140000.0
2007-03-16 08:30:00,2.92269,2.93178,2.92003,2.92769,105640000.0
2007-03-16 08:35:00,2.9299,2.93151,2.91869,2.92658,102270000.0
2007-03-16 08:40:00,2.92648,2.93101,2.92242,2.92761,85880000.0
2007-03-16 08:45:00,2.92341,2.93052,2.91741,2.92691,75770000.0
2007-03-16 08:50:00,2.92789,2.93025,2.92111,2.92429,66640000.0
2007-03-16 08:55:00,2.92616,2.93068,2.91476,2.92743,75140000.0
2007-03-16 09:00:00,2.9266,2.92915,2.92088,2.92681,78900000.0
2007-03-16 09:05:00,2.92386,2.92861,2.91714,2.92418,80880000.0
2007-03-16 09:10:00,2.92186,2.92987,2.91856,2.92756,90630000.0
2007-03-16 09:15:00,2.92507,2.92988,2.92022,2.92226,73020000.0
2007-03-16 09:20:00,2.92881,2.92958,2.91833,2.92804,82510000.0
2007-03-16 09:25:00,2.92623,2.92923,2.91797,2.92402,86400000.0
2007-03-16 09:30:00,2.92859,2.93015,2.92134,2.92612,80900000.0
2007-03-16 09:35:00,2.92156,2.92999,2.92117,2.92548,94910000.0
2007-03-16 09:40:00,2.92593,2.93235,2.92129,2.93008,80760000.0
2007-03-16 09:45:00,2.93133,2.93234,2.92474,2.92742,73260000.0
2007-03-16 09:50:00,2.92878,2.93341,2.92314,2.9323,75520000.0
2007-03-16 09:55:00,2.92771,2.93409,2.92236,2.93229,107520000.0
2007-03-16 10:00:00,2.93341,2.93397,2.92259,2.92872,117160000.0
2007-03-16 10:05:00,2.92856,2.93299,2.92051,2.92476,88760000.0
2007-03-16 10:10:00,2.92815,2.93319,2.92272,2.93003,97190000.0
2007-03-16 10:15:00,2.93005,2.93328,2.92323,2.92897,78510000.0
2007-03-16 10:20:00,2.92285,2.9314,2.92124,2.92602,80790000.0
2007-03-16 10:25:00,2.92897,2.93012,2.91923,2.92701,96890000.0
2007-03-16 10:30:00,2.93036,2.9309,2.91646,2.92265,104660000.0
2007-03-16 10:35:00,2.928,2.93119,2.92194,2.92624,118140000.0
2007-03-16 10:40:00,2.92662,2.92957,2.91836,2.92174,81010000.0
2007-03-16 10:45:00,2.9258,2.93705,2.91874,2.92398,87150000.0
2007-03-16 10:50:00,2.9231,2.92923,2.9198,2.92743,74760000.0
2007-03-16 10:55:00,2.92253,2.92759,2.91331,2.9264,93290000.0
2007-03-16 11:00:00,2.92373,2.92775,2.91839,2.92615,77130000.0
2007-03-16 11:05:00,2.92734,2.92966,2.91939,2.92585,84510000.0
2007-03-16 11:10:00,2.92783,2.92967,2.91979,2.92547,88540000.0
2007-03-16 11:15:00,2.92685,2.92757,2.91836,2.92087,81770000.0
2007-03-16 11:20:00,2.91906,2.92801,2.91534,2.92536,105650000.0
2007-03-16 11:25:00,2.92861,2.92861,2.9189,2.92471,92030000.0
2007-03-16 11:30:00,2.92542,2.92901,2.91348,2.92901,83160000.0
2007-03-16 11:35:00,2.92726,2.92977,2.92116,2.92603,88390000.0
2007-03-16 11:40:00,2.92176,2.93157,2.91981,2.92565,82650000.0
2007-03-16 11:45:00,2.92852,2.93102,2.92043,2.92632,92010000.0
2007-03-16 11:50:00,2.92481,2.93084,2.92124,2.92589,99020000.0
2007-03-16 11:55:00,2.92985,2.93089,2.92065,2.92617,96530000.0
2007-03-16 12:00:00,2.92784,2.93058,2.9212,2.92685,86140000.0
2007-03-16 12:05:00,2.92719,2.92977,2.91911,2.92589,70150000.0
2007-03-16 12:10:00,2.92727,2.92847,2.91557,2.92546,79770000.0
2007-03-16 12:15:00,2.92597,2.92938,2.91883,2.92848,84400000.0
2007-03-16 12:20:00,2.92603,2.92944,2.9201,2.9215,92890000.0
2007-03-16 12:25:00,2.92609,2.9292,2.91727,2.92621,78890000.0
2007-03-16 12:30:00,2.92843,2.92847,2.9183,2.92375,66780000.0
2007-03-16 12:35:00,2.9271,2.92831,2.9202,2.92302,91400000.0
2007-03-16 12:40:00,2.92461,2.92701,2.91473,2.92372,100030000.0
2007-03-16 12:45:00,2.92046,2.92431,2.91665,2.92308,91280000.0
2007-03-16 12:50:00,2.92175,2.92389,2.91472,2.91562,69140000.0
2007-03-16 12:55:00,2.91898,2.92374,2.91351,2.91725,71640000.0
2007-03-16 13:00:00,2.9202,2.92217,2.91251,2.91932,88770000.0
2007-03-16 13:05:00,2.91456,2.9228,2.91057,2.92095,84010000.0
2007-03-16 13:10:00,2.91939,2.92335,2.91205,2.91737,77030000.0
2007-03-16 13:15:00,2.91877,2.92518,2.91593,2.92096,86800000.0
2007-03-16 13:20:00,2.91996,2.92348,2.91286,2.92178,91520000.0
2007-03-16 13:25:00,2.92074,2.9242,2.91414,2.9175,83390000.0
2007-03-16 13:30:00,2.92292,2.92467,2.91287,2.92012,87900000.0
2007-03-16 13:35:00,2.91956,2.9231,2.91082,2.92116,81760000.0
2007-03-16 13:40:00,2.91975,2.92324,2.91399,2.92289,75390000.0
2007-03-16 13:45:00,2.91571,2.92324,2.91241,2.92198,83530000.0
2007-03-16 13:50:00,2.92086,2.92293,2.91372,2.92015,81410000.0
2007-03-16 13:55:00,2.92135,2.92406,2.91442,2.91585,87030000.0
2007-03-16 14:00:00,2.92166,2.92507,2.91522,2.91933,75670000.0
2007-03-16 14:05:00,2.91806,2.92431,2.91473,2.92001,63520000.0
2007-03-16 14:10:00,2.92346,2.92404,2.91364,2.91448,77880000.0
2007-03-16 14:15:00,2.91786,2.92405,2.91509,2.9202,79650000.0
2007-03-16 14:20:00,2.92003,2.92332,2.91559,2.92009,80410000.0
2007-03-16 14:25:00,2.92066,2.92429,2.91105,2.92147,89650000.0
2007-03-16 14:30:00,2.92432,2.92519,2.91364,2.92224,81150000.0
2007-03-16 14:35:00,2.92153,2.92484,2.91645,2.92146,74510000.0
2007-03-16 14:40:00,2.92225,2.92401,2.91446,2.92162,84160000.0
2007-03-16 14:45:00,2.91912,2.92313,2.91364,2.92074,94140000.0
2007-03-16 14:50:00,2.91971,2.92191,2.91157,2.91662,93910000.0
2007-03-16 14:55:00,2.91584,2.92273,2.91257,2.92155,94030000.0
2007-03-16 15:00:00,2.91886,2.92269,2.9108,2.91955,99020000.0
2007-03-16 15:05:00,2.92073,2.92306,2.91311,2.91983,85020000.0
2007-03-16 15:10:00,2.92003,2.9205,2.91013,2.91745,81900000.0
2007-03-16 15:15:00,2.9162,2.92119,2.91235,2.91781,84800000.0
2007-03-16 15:20:00,2.91684,2.92006,2.90862,2.917,92510000.0
2007-03-16 15:25:00,2.91834,2.91989,2.91106,2.9165,76000000.0
2007-03-16 15:30:00,2.91627,2.91932,2.90966,2.91628,95630000.0
2007-03-16 15:35:00,2.91514,2.91786,2.90562,2.91401,94520000.0
2007-03-16 15:40:00,2.91071,2.91713,2.90619,2.91304,77520000.0
2007-03-16 15:45:00,2.91049,2.91576,2.90507,2.91278,90660000.0
2007-03-16 15:50:00,2.91014,2.9172,2.90587,2.91588,81020000.0
2007-03-16 15:55:00,2.91507,2.91758,2.90621,2.91476,73890000.0
2007-03-16 16:00:00,2.91616,2.91788,2.90633,2.91356,83260000.0
2007-03-16 16:05:00,2.91755,2.91768,2.90551,2.91386,98880000.0
2007-03-16 16:10:00,2.91418,2.91689,2.90485,2.91258,89140000.0
2007-03-16 16:15:00,2.91315,2.91715,2.9071,2.91538,105260000.0
2007-03-16 16:20:00,2.91238,2.9151,2.90467,2.90938,87790000.0
2007-03-16 16:25:00,2.91055,2.91476,2.90172,2.9117,86270000.0
2007-03-16 16:30:00,2.90841,2.91409,2.90283,2.91312,89390000.0
2007-03-16 16:35:00,2.91279,2.91445,2.90345,2.91034,81140000.0
2007-03-16 16:40:00,2.90832,2.91568,2.9068,2.91116,85160000.0
2007-03-16 16:45:00,2.91413,2.91503,2.90575,2.91398,77640000.0
2007-03-16 16:50:00,2.91369,2.91463,2.90413,2.90523,80160000.0
2007-03-16 16:55:00,2.91402,2.91614,2.90229,2.91235,89290000.0
2007-03-16 17:00:00,2.91128,2.91649,2.90549,2.91386,75520000.0
2007-03-16 17:05:00,2.91489,2.91644,2.90685,2.91496,82390000.0
2007-03-16 17:10:00,2.91649,2.91659,2.90412,2.91261,82790000.0
2007-03-16 17:15:00,2.9093,2.91776,2.9093,2.91479,88270000.0
2007-03-16 17:20:00,2.91831,2.92068,2.90958,2.91781,84020000.0
2007-03-16 17:25:00,2.91905,2.91993,2.9106,2.91932,101880000.0
2007-03-16 17:30:00,2.9184,2.9195,2.90988,2.91645,99160000.0
2007-03-16 17:35:00,2.91045,2.92028,2.91011,2.91805,105540000.0
2007-03-16 17:40:00,2.91717,2.92117,2.91364,2.91757,84040000.0
2007-03-16 17:45:00,2.91714,2.92156,2.91115,2.92023,85760000.0
2007-03-16 17:50:00,2.92054,2.92239,2.91227,2.91758,73400000.0
2007-03-16 17:55:00,2.92157,2.92264,2.91334,2.91947,76510000.0
2007-03-16 18:00:00,2.91867,2.92416,2.91395,2.92256,89140000.0
2007-03-16 18:05:00,2.92379,2.92542,2.91621,2.91923,83640000.0
2007-03-16 18:10:00,2.91914,2.92518,2.91564,2.92063,79540000.0
2007-03-16 18:15:00,2.92266,2.92457,2.90998,2.90998,94520000.0
2007-03-16 18:20:00,2.9175,2.92403,2.91397,2.92017,78140000.0
2007-03-16 18:25:00,2.91414,2.92647,2.91414,2.9235,67150000.0
2007-03-16 18:30:00,2.92335,2.92588,2.91494,2.91557,113530000.0
2007-03-16 18:35:00,2.92164,2.92447,2.91593,2.92044,51030000.0
2007-03-16 18:40:00,2.92456,2.92456,2.91287,2.91837,72140000.0
2007-03-16 18:45:00,2.91975,2.92166,2.90958,2.92133,75650000.0
2007-03-16 18:50:00,2.9161,2.92276,2.91233,2.91981,74650000.0
2007-03-16 18:55:00,2.91985,2.92551,2.91473,2.92054,93760000.0
2007-03-16 19:00:00,2.91829,2.92311,2.90923,2.92275,75020000.0
2007-03-16 19:05:00,2.91949,2.92389,2.91165,2.91814,83890000.0
2007-03-16 19:10:00,2.91865,2.92302,2.91329,2.92044,52880000.0
2007-03-16 19:15:00,2.92263,2.92441,2.91048,2.91322,58630000.0
2007-03-16 19:20:00,2.92132,2.92427,2.91076,2.91869,75770000.0
2007-03-16 19:25:00,2.92005,2.92354,2.91291,2.92016,72250000.0
2007-03-16 19:30:00,2.9194,2.92416,2.91141,2.91555,70900000.0
2007-03-16 19:35:00,2.91922,2.92368,2.91202,2.9169,65760000.0
2007-03-16 19:40:00,2.9203,2.92347,2.91623,2.92307,38750000.0
2007-03-16 19:45:00,2.91905,2.92334,2.91511,2.91933,79650000.0
2007-03-16 19:50:00,2.9208,2.92325,2.91373,2.92006,38270000.0
2007-03-16 19:55:00,2.91916,2.92255,2.91294,2.92226,75670000.0
2007-03-16 20:00:00,2.92012,2.92284,2.91192,2.91994,95670000.0
2007-03-16 20:05:00,2.91377,2.92271,2.91313,2.92093,80170000.0
2007-03-16 20:10:00,2.92122,2.92327,2.91353,2.91976,86660000.0
2007-03-16 20:15:00,2.92089,2.92447,2.91157,2.9166,74020000.0
2007-03-16 20:20:00,2.92044,2.92253,2.91179,2.92021,69760000.0
2007-03-16 20:25:00,2.92214,2.92347,2.91368,2.92037,80380000.0
2007-03-16 20:30:00,2.91787,2.9228,2.91346,2.91806,65150000.0
2007-03-16 20:35:00,2.91858,2.92236,2.9129,2.91906,86000000.0
2007-03-16 20:40:00,2.92225,2.92465,2.9125,2.92114,87260000.0
2007-03-16 20:45:00,2.92196,2.92661,2.91686,2.92062,70000000.0
2007-03-16 20:50:00,2.91886,2.924,2.91686,2.924,71750000.0
2007-03-16 20:55:00,2.92169,2.92489,2.91656,2.92263,80000000.0
2007-03-16 21:00:00,2.9224,2.92385,2.91727,2.91784,95500000.0
2007-03-16 21:05:00,2.92021,2.92559,2.91802,2.92268,73250000.0
2007-03-16 21:10:00,2.92354,2.92562,2.91697,2.92065,76500000.0
2007-03-16 21:15:00,2.92491,2.92631,2.91647,2.91728,67250000.0
2007-03-16 21:20:00,2.92215,2.92487,2.91452,2.92277,79250000.0
2007-03-16 21:25:00,2.92149,2.92477,2.91158,2.92003,79000000.0
2007-03-16 21:30:00,2.92318,2.92374,2.91572,2.92142,52000000.0
2007-03-16 21:35:00,2.9214,2.92384,2.91519,2.92207,55250000.0
2007-03-16 21:40:00,2.91753,2.9241,2.91648,2.91999,83010000.0
2007-03-16 21:45:00,2.92016,2.92417,2.91706,2.92071,55130000.0
2007-03-16 21:50:00,2.92203,2.92403,2.91668,2.92011,62250000.0
2007-03-16 21:55:00,2.92248,2.92468,2.91449,2.9215,68250000.0
2007-03-16 22:00:00,2.92196,2.92538,2.91335,2.92113,66500000.0
2007-03-16 22:05:00,2.91991,2.92445,2.91547,2.92107,58250000.0
2007-03-16 22:10:00,2.92016,2.92401,2.9155,2.92053,42140000.0
2007-03-16 22:15:00,2.92182,2.92346,2.9148,2.92189,31500000.0
2007-03-16 22:20:00,2.91771,2.92351,2.91674,2.92105,34750000.0
2007-03-16 22:25:00,2.91608,2.92313,2.91487,2.91936,45260000.0
2007-03-16 22:30:00,2.9168,2.92081,2.91256,2.91496,71900000.0
2007-03-16 22:35:00,2.91826,2.9236,2.90931,2.91977,69780000.0
2007-03-16 22:40:00,2.91933,2.92221,2.90914,2.91912,74390000.0
2007-03-16 22:45:00,2.91951,2.9229,2.91373,2.91896,99310000.0
2007-03-16 22:50:00,2.92095,2.9234,2.91233,2.91888,101300000.0
2007-03-16 22:55:00,2.91751,2.92103,2.91351,2.91862,73420000.0
2007-03-18 23:00:00,2.90454,2.905,2.89615,2.90165,73670000.0
2007-03-18 23:05:00,2.90227,2.90544,2.8956,2.8956,49010000.0
2007-03-18 23:10:00,2.90305,2.90623,2.89252,2.89252,44150000.0
2007-03-18 23:20:00,2.89797,2.90238,2.89587,2.89837,52760000.0
2007-03-18 23:25:00,2.90177,2.90376,2.8919,2.89762,45900000.0
2007-03-18 23:30:00,2.90242,2.9028,2.8976,2.89995,47030000.0
2007-03-18 23:35:00,2.89981,2.90241,2.89582,2.90138,29500000.0
2007-03-18 23:40:00,2.90016,2.90232,2.89667,2.90231,26630000.0
2007-03-18 23:45:00,2.90111,2.90311,2.89545,2.89554,82150000.0
2007-03-18 23:50:00,2.90076,2.90215,2.88747,2.90215,112520000.0
2007-03-18 23:55:00,2.90181,2.9024,2.8934,2.89951,32500000.0
2007-03-19 00:00:00,2.90172,2.90501,2.89177,2.90198,68000000.0
2007-03-19 00:05:00,2.90252,2.9036,2.89309,2.90164,60500000.0
2007-03-19 00:10:00,2.90281,2.90332,2.89662,2.90072,12250000.0
2007-03-19 00:15:00,2.90131,2.90586,2.89446,2.89912,69000000.0
2007-03-19 00:20:00,2.89906,2.90318,2.89463,2.90077,42750000.0
2007-03-19 00:25:00,2.90032,2.90304,2.89401,2.89768,62500000.0
2007-03-19 00:30:00,2.89671,2.90282,2.89602,2.90098,60000000.0
2007-03-19 00:35:00,2.90165,2.90337,2.89525,2.89854,62250000.0
2007-03-19 00:40:00,2.89553,2.90267,2.89537,2.90202,44000000.0
2007-03-19 00:45:00,2.90021,2.90237,2.89622,2.90025,32750000.0
2007-03-19 00:50:00,2.9015,2.90354,2.89365,2.89989,66000000.0
2007-03-19 00:55:00,2.89799,2.90432,2.89426,2.90174,84750000.0
2007-03-19 01:00:00,2.90244,2.90375,2.89862,2.90126,26500000.0
2007-03-19 01:05:00,2.90149,2.90753,2.89741,2.90393,70250000.0
2007-03-19 01:10:00,2.8979,2.90419,2.8979,2.90377,19500000.0
2007-03-19 01:15:00,2.90073,2.90467,2.89341,2.90302,98500000.0
2007-03-19 01:20:00,2.901,2.903,2.89591,2.89928,36500000.0
2007-03-19 01:25:00,2.89504,2.90475,2.8929,2.90394,109250000.0
2007-03-19 01:30:00,2.90034,2.90463,2.89686,2.90078,46500000.0
2007-03-19 01:35:00,2.90193,2.90424,2.89406,2.9016,86750000.0
2007-03-19 01:40:00,2.90131,2.90384,2.8963,2.90018,27500000.0
2007-03-19 01:45:00,2.8977,2.90502,2.89514,2.90468,71750000.0
2007-03-19 01:50:00,2.9023,2.90621,2.89603,2.90433,101500000.0
2007-03-19 01:55:00,2.90197,2.90532,2.89611,2.90181,78000000.0
2007-03-19 02:00:00,2.90059,2.90393,2.8946,2.90102,71130000.0
2007-03-19 02:05:00,2.90258,2.90514,2.89701,2.90124,58380000.0
2007-03-19 02:10:00,2.90224,2.90559,2.89544,2.90075,105260000.0
2007-03-19 02:15:00,2.90212,2.90645,2.89649,2.89941,87010000.0
2007-03-19 02:20:00,2.89897,2.90411,2.89674,2.90314,79400000.0
2007-03-19 02:25:00,2.90046,2.90447,2.89496,2.90161,78140000.0
2007-03-19 02:30:00,2.90192,2.90407,2.89497,2.90183,51250000.0
2007-03-19 02:35:00,2.89507,2.90323,2.89495,2.8972,52380000.0
2007-03-19 02:40:00,2.89856,2.90496,2.89488,2.90063,56250000.0
2007-03-19 02:45:00,2.89983,2.90393,2.89758,2.90012,62750000.0
2007-03-19 02:50:00,2.89954,2.90307,2.89251,2.89898,59500000.0
2007-03-19 02:55:00,2.90065,2.90475,2.89203,2.89669,96380000.0
2007-03-19 03:00:00,2.90108,2.90348,2.89407,2.90056,79750000.0
2007-03-19 03:05:00,2.90208,2.90339,2.89303,2.90339,86750000.0
2007-03-19 03:10:00,2.89987,2.90433,2.89334,2.89998,63760000.0
2007-03-19 03:15:00,2.90175,2.90539,2.89799,2.89941,88770000.0
2007-03-19 03:20:00,2.90427,2.90481,2.89513,2.90116,85020000.0
2007-03-19 03:25:00,2.89921,2.90457,2.89599,2.90192,83520000.0
2007-03-19 03:30:00,2.9039,2.90713,2.89835,2.90179,80770000.0
2007-03-19 03:35:00,2.90208,2.90602,2.89739,2.90231,83000000.0
2007-03-19 03:40:00,2.90028,2.90589,2.89699,2.9038,61880000.0
2007-03-19 03:45:00,2.90059,2.90726,2.89896,2.90428,66010000.0
2007-03-19 03:50:00,2.90427,2.90656,2.89683,2.89856,74140000.0
2007-03-19 03:55:00,2.89956,2.90565,2.89633,2.90212,87760000.0
2007-03-19 04:00:00,2.90016,2.90567,2.89574,2.90199,77250000.0
2007-03-19 04:05:00,2.90421,2.90632,2.89634,2.90461,83890000.0
2007-03-19 04:10:00,2.90411,2.90625,2.89827,2.90356,74880000.0
2007-03-19 04:15:00,2.90489,2.9064,2.8981,2.90175,77130000.0
2007-03-19 04:20:00,2.90335,2.90573,2.89576,2.90156,86410000.0
2007-03-19 04:25:00,2.90353,2.90485,2.89573,2.90348,91130000.0
2007-03-19 04:30:00,2.90269,2.90457,2.89646,2.90003,64760000.0
2007-03-19 04:35:00,2.90273,2.90474,2.89788,2.90033,65140000.0
2007-03-19 04:40:00,2.90235,2.90446,2.89871,2.90343,71140000.0
2007-03-19 04:45:00,2.90261,2.90486,2.89834,2.90263,74910000.0
2007-03-19 04:50:00,2.89977,2.90466,2.89796,2.90042,82150000.0
2007-03-19 04:55:00,2.89902,2.90443,2.89647,2.90131,86640000.0
2007-03-19 05:00:00,2.90033,2.9037,2.89487,2.90227,84010000.0
2007-03-19 05:05:00,2.90305,2.90551,2.8956,2.90261,109260000.0
2007-03-19 05:10:00,2.89593,2.90405,2.89351,2.90147,100900000.0
2007-03-19 05:15:00,2.90319,2.90405,2.8922,2.90087,78150000.0
2007-03-19 05:20:00,2.89599,2.90357,2.89451,2.8993,62390000.0
2007-03-19 05:25:00,2.89822,2.90405,2.89469,2.90236,72510000.0
2007-03-19 05:30:00,2.89856,2.90401,2.8952,2.90381,82630000.0
2007-03-19 05:35:00,2.89884,2.90305,2.89416,2.89926,54260000.0
2007-03-19 05:40:00,2.90267,2.90425,2.89723,2.9008,73140000.0
2007-03-19 05:45:00,2.90103,2.90468,2.89513,2.90222,60000000.0
2007-03-19 05:50:00,2.9007,2.9061,2.89583,2.90316,73500000.0
2007-03-19 05:55:00,2.89651,2.90633,2.89651,2.90307,92250000.0
2007-03-19 06:00:00,2.90118,2.90517,2.89735,2.90154,82380000.0
2007-03-19 06:05:00,2.90388,2.90514,2.89847,2.9008,83260000.0
2007-03-19 06:10:00,2.90116,2.90472,2.89759,2.90181,90880000.0
2007-03-19 06:15:00,2.89982,2.90472,2.89709,2.90199,87380000.0
2007-03-19 06:20:00,2.90303,2.90368,2.89736,2.90169,58000000.0
2007-03-19 06:25:00,2.89861,2.90524,2.89468,2.9005,88500000.0
2007-03-19 06:30:00,2.90285,2.9062,2.89722,2.90039,73760000.0
2007-03-19 06:35:00,2.90262,2.9057,2.896,2.90362,65750000.0
2007-03-19 06:40:00,2.89942,2.90592,2.89854,2.90225,86260000.0
2007-03-19 06:45:00,2.90351,2.90546,2.89598,2.90378,84000000.0
2007-03-19 06:50:00,2.90032,2.9062,2.89656,2.90147,66510000.0
2007-03-19 06:55:00,2.90038,2.90669,2.89853,2.90418,87880000.0
2007-03-19 07:00:00,2.90275,2.90652,2.89907,2.90273,65750000.0
2007-03-19 07:05:00,2.90145,2.90782,2.89681,2.90593,67890000.0
2007-03-19 07:10:00,2.90007,2.90712,2.8987,2.9042,73130000.0
2007-03-19 07:15:00,2.90374,2.90744,2.89906,2.90417,69750000.0
2007-03-19 07:20:00,2.90411,2.90686,2.89576,2.90194,93630000.0
2007-03-19 07:25:00,2.90309,2.90692,2.89732,2.90513,70750000.0
2007-03-19 07:30:00,2.90363,2.90655,2.89952,2.90302,52500000.0
2007-03-19 07:35:00,2.90297,2.90632,2.89866,2.9045,54630000.0
2007-03-19 07:40:00,2.90167,2.90778,2.8984,2.9058,73750000.0
2007-03-19 07:45:00,2.89768,2.90635,2.89768,2.9036,71020000.0
2007-03-19 07:50:00,2.9045,2.90642,2.89702,2.90305,58390000.0
2007-03-19 07:55:00,2.9043,2.90692,2.89904,2.90334,108040000.0
2007-03-19 08:00:00,2.90714,2.90714,2.89943,2.90538,81150000.0
2007-03-19 08:05:00,2.90377,2.90888,2.90032,2.90888,59390000.0
2007-03-19 08:10:00,2.90737,2.91016,2.90005,2.90699,74770000.0
2007-03-19 08:15:00,2.90539,2.91099,2.90183,2.90954,80770000.0
2007-03-19 08:20:00,2.90381,2.91222,2.90119,2.90119,108270000.0
2007-03-19 08:25:00,2.91015,2.91321,2.90327,2.91157,83640000.0
2007-03-19 08:30:00,2.90849,2.91515,2.90276,2.91007,96640000.0
2007-03-19 08:35:00,2.91074,2.91477,2.9024,2.91392,105270000.0
2007-03-19 08:40:00,2.90717,2.91367,2.90254,2.90863,95780000.0
2007-03-19 08:45:00,2.90947,2.91263,2.90258,2.91044,79270000.0
2007-03-19 08:50:00,2.90899,2.91289,2.90128,2.90671,70520000.0
2007-03-19 08:55:00,2.90955,2.91237,2.90305,2.91036,65890000.0
2007-03-19 09:00:00,2.91061,2.91538,2.90521,2.91174,79890000.0
2007-03-19 09:05:00,2.91073,2.91483,2.90425,2.91439,75650000.0
2007-03-19 09:10:00,2.91276,2.91441,2.90333,2.91136,71290000.0
2007-03-19 09:15:00,2.90894,2.91044,2.90012,2.90783,65130000.0
2007-03-19 09:20:00,2.90624,2.90939,2.90131,2.90278,75910000.0
2007-03-19 09:25:00,2.90067,2.90625,2.89159,2.90061,93030000.0
2007-03-19 09:30:00,2.90027,2.90367,2.89348,2.90031,75530000.0
2007-03-19 09:35:00,2.90314,2.90776,2.89688,2.90099,95510000.0
2007-03-19 09:40:00,2.89571,2.90645,2.89571,2.90465,86520000.0
2007-03-19 09:45:00,2.90814,2.90814,2.89954,2.90233,80390000.0
2007-03-19 09:50:00,2.90164,2.90877,2.89952,2.90705,71640000.0
2007-03-19 09:55:00,2.90298,2.90599,2.89419,2.8993,90520000.0
2007-03-19 10:00:00,2.90006,2.90349,2.89384,2.90068,89760000.0
2007-03-19 10:05:00,2.89981,2.90517,2.89209,2.90175,89150000.0
2007-03-19 10:10:00,2.90004,2.90507,2.89251,2.89918,96400000.0
2007-03-19 10:15:00,2.89927,2.90528,2.8941,2.90267,82140000.0
2007-03-19 10:20:00,2.89951,2.90577,2.89719,2.90148,101130000.0
2007-03-19 10:25:00,2.90083,2.90604,2.89461,2.90412,90140000.0
2007-03-19 10:30:00,2.90413,2.90599,2.89449,2.90377,105520000.0
2007-03-19 10:35:00,2.90076,2.90615,2.89773,2.90086,96790000.0
2007-03-19 10:40:00,2.90174,2.90685,2.89795,2.90413,92890000.0
2007-03-19 10:45:00,2.90331,2.90764,2.89625,2.90251,70510000.0
2007-03-19 10:50:00,2.90654,2.90932,2.90073,2.90562,76890000.0
2007-03-19 10:55:00,2.90666,2.90878,2.89914,2.90476,81270000.0
2007-03-19 11:00:00,2.90475,2.90769,2.89714,2.9071,86380000.0
2007-03-19 11:05:00,2.90254,2.90891,2.90052,2.90526,91020000.0
2007-03-19 11:10:00,2.90802,2.90838,2.90028,2.90804,84520000.0
2007-03-19 11:15:00,2.90531,2.91213,2.90222,2.91032,86500000.0
2007-03-19 11:20:00,2.90643,2.91186,2.90065,2.90642,97900000.0
2007-03-19 11:25:00,2.90996,2.9115,2.90219,2.90681,95010000.0
2007-03-19 11:30:00,2.91008,2.911,2.90048,2.90819,45010000.0
2007-03-19 11:35:00,2.90861,2.91225,2.90298,2.90503,85260000.0
2007-03-19 11:40:00,2.91134,2.91363,2.9043,2.90651,86780000.0
2007-03-19 11:45:00,2.90942,2.91359,2.90487,2.91079,91040000.0
2007-03-19 11:50:00,2.91229,2.9161,2.906,2.91202,77270000.0
2007-03-19 11:55:00,2.91004,2.91522,2.90638,2.91316,85650000.0
2007-03-19 12:00:00,2.90771,2.91376,2.90446,2.91007,82020000.0
2007-03-19 12:05:00,2.909,2.91528,2.90368,2.91288,84650000.0
2007-03-19 12:10:00,2.91443,2.91581,2.90495,2.91138,88390000.0
2007-03-19 12:15:00,2.91428,2.9151,2.90438,2.91108,85900000.0
2007-03-19 12:20:00,2.90965,2.91454,2.9039,2.90812,104150000.0
2007-03-19 12:25:00,2.90874,2.9148,2.90658,2.91309,84170000.0
2007-03-19 12:30:00,2.91136,2.91455,2.90478,2.91171,79880000.0
2007-03-19 12:35:00,2.91271,2.9144,2.90411,2.91139,91890000.0
2007-03-19 12:40:00,2.91196,2.91493,2.90586,2.91295,95150000.0
2007-03-19 12:45:00,2.91165,2.91415,2.90506,2.91035,88000000.0
2007-03-19 12:50:00,2.91121,2.91306,2.90393,2.91152,76770000.0
2007-03-19 12:55:00,2.912,2.913,2.90045,2.90588,77650000.0
2007-03-19 13:00:00,2.90506,2.91077,2.90164,2.90643,94920000.0
2007-03-19 13:05:00,2.90907,2.91146,2.90072,2.91128,88550000.0
2007-03-19 13:10:00,2.9102,2.91299,2.90424,2.91011,87530000.0
2007-03-19 13:15:00,2.91091,2.91308,2.90365,2.90805,84050000.0
2007-03-19 13:20:00,2.90434,2.91173,2.90257,2.90506,78020000.0
2007-03-19 13:25:00,2.9096,2.91058,2.9009,2.90606,84270000.0
2007-03-19 13:30:00,2.90903,2.91002,2.89995,2.90553,86930000.0
2007-03-19 13:35:00,2.90612,2.91001,2.90083,2.90873,70650000.0
2007-03-19 13:40:00,2.90692,2.90937,2.9006,2.90727,73140000.0
2007-03-19 13:45:00,2.90407,2.90919,2.89997,2.9088,77390000.0
2007-03-19 13:50:00,2.90386,2.90878,2.89894,2.90239,67780000.0
2007-03-19 13:55:00,2.90719,2.9086,2.90045,2.90172,84540000.0
2007-03-19 14:00:00,2.90594,2.90785,2.89681,2.90417,88010000.0
2007-03-19 14:05:00,2.9057,2.90832,2.89872,2.90303,69910000.0
2007-03-19 14:10:00,2.90169,2.90789,2.89831,2.89831,88150000.0
2007-03-19 14:15:00,2.90391,2.90803,2.899,2.90716,70640000.0
2007-03-19 14:20:00,2.90442,2.90704,2.89799,2.90587,84150000.0
2007-03-19 14:25:00,2.9058,2.90653,2.89395,2.90271,80400000.0
2007-03-19 14:30:00,2.90267,2.9059,2.89408,2.90176,85420000.0
2007-03-19 14:35:00,2.90131,2.90623,2.89659,2.89934,77770000.0
2007-03-19 14:40:00,2.904,2.90706,2.89877,2.9043,82660000.0
2007-03-19 14:45:00,2.90199,2.90765,2.89842,2.90705,85660000.0
2007-03-19 14:50:00,2.90285,2.90754,2.89753,2.90079,94510000.0
2007-03-19 14:55:00,2.90183,2.90658,2.89749,2.90376,92520000.0
2007-03-19 15:00:00,2.90172,2.90584,2.89608,2.90043,85660000.0
2007-03-19 15:05:00,2.90364,2.90684,2.89392,2.90209,73550000.0
2007-03-19 15:10:00,2.90587,2.90587,2.89497,2.90222,83900000.0
2007-03-19 15:15:00,2.9052,2.90757,2.90027,2.90471,86030000.0
2007-03-19 15:20:00,2.90679,2.90691,2.89628,2.90198,95400000.0
2007-03-19 15:25:00,2.90454,2.90728,2.89793,2.90253,81640000.0
2007-03-19 15:30:00,2.90116,2.9048,2.89442,2.90099,89170000.0
2007-03-19 15:35:00,2.90116,2.90562,2.89633,2.90061,96050000.0
2007-03-19 15:40:00,2.90013,2.90607,2.89658,2.90284,76650000.0
2007-03-19 15:45:00,2.90249,2.90684,2.89417,2.90058,84290000.0
2007-03-19 15:50:00,2.903,2.90652,2.8953,2.90365,63650000.0
2007-03-19 15:55:00,2.90664,2.90664,2.89716,2.90229,83510000.0
2007-03-19 16:00:00,2.90302,2.9069,2.89847,2.90476,89290000.0
2007-03-19 16:05:00,2.90435,2.90616,2.89786,2.90361,80770000.0
2007-03-19 16:10:00,2.90548,2.90682,2.89756,2.9047,86390000.0
2007-03-19 16:15:00,2.90434,2.90681,2.89606,2.89868,86530000.0
2007-03-19 16:20:00,2.90237,2.90717,2.89757,2.90109,80530000.0
2007-03-19 16:25:00,2.90587,2.90722,2.89669,2.90494,75150000.0
2007-03-19 16:30:00,2.90569,2.90759,2.89949,2.90405,83020000.0
2007-03-19 16:35:00,2.90681,2.90957,2.89776,2.90409,87400000.0
2007-03-19 16:40:00,2.90411,2.90943,2.90121,2.90943,82800000.0
2007-03-19 16:45:00,2.90636,2.91035,2.90126,2.90603,94040000.0
2007-03-19 16:50:00,2.90789,2.91021,2.90163,2.90519,86770000.0
2007-03-19 16:55:00,2.90534,2.91107,2.90239,2.90652,80520000.0
2007-03-19 17:00:00,2.90822,2.90925,2.8987,2.90743,91020000.0
2007-03-19 17:05:00,2.90809,2.90893,2.90126,2.90626,81520000.0
2007-03-19 17:10:00,2.90418,2.90928,2.89845,2.90526,84910000.0
2007-03-19 17:15:00,2.89996,2.90751,2.89928,2.90176,92510000.0
2007-03-19 17:20:00,2.90647,2.90676,2.89739,2.90235,91390000.0
2007-03-19 17:25:00,2.9019,2.90662,2.89779,2.90236,110390000.0
2007-03-19 17:30:00,2.90058,2.90564,2.89685,2.90267,95290000.0
2007-03-19 17:35:00,2.90345,2.90575,2.8966,2.90135,87920000.0
2007-03-19 17:40:00,2.90508,2.9073,2.89853,2.90535,93400000.0
2007-03-19 17:45:00,2.90596,2.90693,2.89563,2.90139,95900000.0
2007-03-19 17:50:00,2.89809,2.90667,2.89642,2.9043,87260000.0
2007-03-19 17:55:00,2.90314,2.90756,2.89922,2.90541,87390000.0
2007-03-19 18:00:00,2.90249,2.90578,2.89422,2.90087,94140000.0
2007-03-19 18:05:00,2.90189,2.90635,2.89717,2.90432,85780000.0
2007-03-19 18:10:00,2.90194,2.90634,2.89789,2.90115,75520000.0
2007-03-19 18:15:00,2.90576,2.90625,2.89809,2.90418,86770000.0
2007-03-19 18:20:00,2.90271,2.90771,2.8995,2.90337,82520000.0
2007-03-19 18:25:00,2.90579,2.90732,2.89699,2.90362,82380000.0
2007-03-19 18:30:00,2.90344,2.90811,2.89781,2.90521,73140000.0
2007-03-19 18:35:00,2.90356,2.90701,2.89912,2.90701,79890000.0
2007-03-19 18:40:00,2.90177,2.90762,2.8995,2.9021,66400000.0
2007-03-19 18:45:00,2.90361,2.90725,2.89877,2.90366,82150000.0
2007-03-19 18:50:00,2.90733,2.90996,2.90112,2.90839,87890000.0
2007-03-19 18:55:00,2.90842,2.90881,2.89962,2.90738,85020000.0
2007-03-19 19:00:00,2.9056,2.90832,2.89732,2.90489,82290000.0
2007-03-19 19:05:00,2.90548,2.90806,2.89767,2.9049,72650000.0
2007-03-19 19:10:00,2.9053,2.9088,2.89992,2.90128,76640000.0
2007-03-19 19:15:00,2.90877,2.90903,2.89927,2.90091,84030000.0
2007-03-19 19:20:00,2.90413,2.90888,2.89659,2.90581,85180000.0
2007-03-19 19:25:00,2.90459,2.90997,2.89965,2.90315,90390000.0
2007-03-19 19:30:00,2.90374,2.9086,2.89941,2.90341,77010000.0
2007-03-19 19:35:00,2.90154,2.90971,2.8937,2.90637,110010000.0
2007-03-19 19:40:00,2.90213,2.90858,2.89957,2.90521,97020000.0
2007-03-19 19:45:00,2.90709,2.90715,2.89845,2.90252,86030000.0
2007-03-19 19:50:00,2.90153,2.90667,2.89553,2.90417,70900000.0
2007-03-19 19:55:00,2.90283,2.90695,2.89792,2.89792,80040000.0
2007-03-19 20:00:00,2.90441,2.90641,2.89803,2.90416,95140000.0
2007-03-19 20:05:00,2.89979,2.90736,2.89772,2.90565,77020000.0
2007-03-19 20:10:00,2.90452,2.90772,2.89629,2.90382,95400000.0
2007-03-19 20:15:00,2.90657,2.90657,2.897,2.90377,83910000.0
2007-03-19 20:20:00,2.90054,2.90529,2.8974,2.90298,59760000.0
2007-03-19 20:25:00,2.90195,2.90581,2.89661,2.90568,86130000.0
2007-03-19 20:30:00,2.90387,2.90572,2.89568,2.90271,73510000.0
2007-03-19 20:35:00,2.90166,2.90595,2.89771,2.90295,69510000.0
2007-03-19 20:40:00,2.90346,2.90547,2.89553,2.90331,70630000.0
2007-03-19 20:45:00,2.90677,2.90682,2.89836,2.90106,97140000.0
2007-03-19 20:50:00,2.90324,2.90603,2.89865,2.90545,66880000.0
2007-03-19 20:55:00,2.90196,2.905,2.89913,2.90182,62000000.0
2007-03-19 21:00:00,2.90225,2.90505,2.89855,2.9029,105390000.0
2007-03-19 21:05:00,2.90219,2.90474,2.89783,2.89975,39500000.0
2007-03-19 21:10:00,2.89919,2.90543,2.89692,2.8976,57000000.0
2007-03-19 21:15:00,2.89748,2.90549,2.89308,2.90011,57130000.0
2007-03-19 21:20:00,2.89635,2.89893,2.89152,2.89832,15500000.0
2007-03-19 21:25:00,2.90015,2.90482,2.8948,2.89754,31750000.0
2007-03-19 21:30:00,2.90243,2.90469,2.8946,2.89888,98150000.0
2007-03-19 21:35:00,2.89887,2.90452,2.89874,2.90307,48750000.0
2007-03-19 21:40:00,2.89833,2.90526,2.89816,2.9025,74010000.0
2007-03-19 21:45:00,2.9019,2.90549,2.89704,2.90014,59880000.0
2007-03-19 21:50:00,2.9022,2.90539,2.89572,2.89972,50000000.0
2007-03-19 21:55:00,2.90295,2.90524,2.89667,2.90464,75000000.0
2007-03-19 22:00:00,2.9027,2.90518,2.89609,2.89961,76250000.0
2007-03-19 22:05:00,2.90266,2.9057,2.89787,2.9006,88640000.0
2007-03-19 22:10:00,2.90544,2.90598,2.89556,2.89806,76000000.0
2007-03-19 22:15:00,2.90523,2.90528,2.89815,2.89815,35500000.0
2007-03-19 22:20:00,2.89773,2.90654,2.89686,2.90025,70880000.0
2007-03-19 22:25:00,2.90181,2.90583,2.89864,2.90254,30880000.0
2007-03-19 22:30:00,2.90246,2.90495,2.89556,2.89901,60500000.0
2007-03-19 22:35:00,2.9033,2.90565,2.89333,2.89992,72890000.0
2007-03-19 22:40:00,2.90249,2.90416,2.89042,2.89308,73760000.0
2007-03-19 22:45:00,2.89904,2.90631,2.89417,2.90134,102930000.0
2007-03-19 22:50:00,2.89557,2.90332,2.89256,2.8939,104530000.0
2007-03-19 22:55:00,2.90243,2.90463,2.89573,2.90235,92770000.0
2007-03-19 23:00:00,2.89859,2.90326,2.89367,2.8999,77780000.0
2007-03-19 23:05:00,2.90292,2.90558,2.8962,2.90356,80000000.0
2007-03-19 23:10:00,2.89921,2.90554,2.89605,2.9036,72780000.0
2007-03-19 23:15:00,2.90359,2.90475,2.898,2.89996,74510000.0
2007-03-19 23:20:00,2.90375,2.90504,2.89572,2.90107,59770000.0
2007-03-19 23:25:00,2.90123,2.90475,2.89705,2.89705,65130000.0
2007-03-19 23:30:00,2.90334,2.90548,2.89852,2.90148,61550000.0
2007-03-19 23:35:00,2.90311,2.90493,2.89634,2.90255,89260000.0
2007-03-19 23:40:00,2.89892,2.90516,2.89724,2.90047,71910000.0
2007-03-19 23:45:00,2.90121,2.90567,2.89924,2.90034,59020000.0
2007-03-19 23:50:00,2.89454,2.90534,2.89454,2.90151,82630000.0
2007-03-19 23:55:00,2.90437,2.9065,2.89604,2.90093,81510000.0
2007-03-20 00:00:00,2.90464,2.90761,2.89471,2.9025,102880000.0
2007-03-20 00:05:00,2.90246,2.90483,2.89568,2.90228,60380000.0
2007-03-20 00:10:00,2.90081,2.90466,2.89564,2.90012,66640000.0
2007-03-20 00:15:00,2.89965,2.90441,2.89581,2.90061,61770000.0
2007-03-20 00:20:00,2.89808,2.90511,2.89186,2.89602,78260000.0
2007-03-20 00:25:00,2.9031,2.90493,2.89785,2.90134,61380000.0
2007-03-20 00:30:00,2.89883,2.90534,2.89492,2.89966,84890000.0
2007-03-20 00:35:00,2.90159,2.90486,2.89619,2.89918,73880000.0
2007-03-20 00:40:00,2.89761,2.90591,2.89673,2.90331,84750000.0
2007-03-20 00:45:00,2.90007,2.90401,2.89624,2.90261,77270000.0
2007-03-20 00:50:00,2.9004,2.90466,2.89297,2.90322,72000000.0
2007-03-20 00:55:00,2.90178,2.90609,2.89673,2.90108,78000000.0
2007-03-20 01:00:00,2.8965,2.9044,2.89358,2.90044,83750000.0
2007-03-20 01:05:00,2.89688,2.902,2.89372,2.89836,76890000.0
2007-03-20 01:10:00,2.90113,2.90403,2.89593,2.89868,64750000.0
2007-03-20 01:15:00,2.9019,2.90264,2.89257,2.90097,79750000.0
2007-03-20 01:20:00,2.89896,2.90307,2.89349,2.90047,96750000.0
2007-03-20 01:25:00,2.89892,2.90224,2.89407,2.90083,61750000.0
2007-03-20 01:30:00,2.90214,2.90265,2.89312,2.90073,87140000.0
2007-03-20 01:35:00,2.90012,2.90289,2.89541,2.8995,66890000.0
2007-03-20 01:40:00,2.90118,2.90338,2.89441,2.89745,72510000.0
2007-03-20 01:45:00,2.90223,2.90472,2.89613,2.90114,99760000.0
2007-03-20 01:50:00,2.89975,2.90369,2.89537,2.90122,82630000.0
2007-03-20 01:55:00,2.90111,2.90332,2.89438,2.90099,65130000.0
2007-03-20 02:00:00,2.89804,2.9035,2.89347,2.89926,73250000.0
2007-03-20 02:05:00,2.90123,2.90252,2.89476,2.89917,30500000.0
2007-03-20 02:10:00,2.90079,2.90467,2.89502,2.8969,79510000.0
2007-03-20 02:15:00,2.90215,2.90371,2.89625,2.90203,57250000.0
2007-03-20 02:20:00,2.90032,2.90398,2.89556,2.90338,81500000.0
2007-03-20 02:25:00,2.90014,2.90427,2.89488,2.90045,83750000.0
2007-03-20 02:30:00,2.90291,2.90562,2.89625,2.8968,82130000.0
2007-03-20 02:35:00,2.89969,2.90438,2.89087,2.89909,90640000.0
2007-03-20 02:40:00,2.89674,2.90461,2.89674,2.90414,82010000.0
2007-03-20 02:45:00,2.90243,2.90437,2.89559,2.89948,77500000.0
2007-03-20 02:50:00,2.90229,2.90475,2.89416,2.89715,70750000.0
2007-03-20 02:55:00,2.90072,2.90466,2.89371,2.89909,84510000.0
2007-03-20 03:00:00,2.90324,2.90551,2.89591,2.90241,83630000.0
2007-03-20 03:05:00,2.9073,2.9073,2.89625,2.90197,80760000.0
2007-03-20 03:10:00,2.90331,2.90717,2.89656,2.9024,81750000.0
2007-03-20 03:15:00,2.90124,2.90711,2.89862,2.90302,81630000.0
2007-03-20 03:20:00,2.90348,2.90704,2.8983,2.90665,81250000.0
2007-03-20 03:25:00,2.90174,2.90714,2.89874,2.9038,67760000.0
2007-03-20 03:30:00,2.90418,2.90662,2.89964,2.90164,70270000.0
2007-03-20 03:35:00,2.9034,2.90737,2.89708,2.90291,81510000.0
2007-03-20 03:40:00,2.90298,2.90786,2.90106,2.90678,79890000.0
2007-03-20 03:45:00,2.90434,2.90791,2.89829,2.90781,72890000.0
2007-03-20 03:50:00,2.90384,2.90867,2.8996,2.90334,75400000.0
2007-03-20 03:55:00,2.8973,2.90753,2.89301,2.89587,68630000.0
2007-03-20 04:00:00,2.90496,2.90679,2.89803,2.90413,76880000.0
2007-03-20 04:05:00,2.90673,2.90837,2.8957,2.90465,69260000.0
2007-03-20 04:10:00,2.90324,2.90602,2.89472,2.90257,79390000.0
2007-03-20 04:15:00,2.90624,2.90704,2.89798,2.9066,66630000.0
2007-03-20 04:20:00,2.90422,2.90793,2.89832,2.9055,84650000.0
2007-03-20 04:25:00,2.90377,2.908,2.89936,2.90748,79030000.0
2007-03-20 04:30:00,2.90555,2.90805,2.89981,2.90456,64890000.0
2007-03-20 04:35:00,2.90491,2.90979,2.89939,2.90815,77760000.0
2007-03-20 04:40:00,2.9063,2.90936,2.90269,2.90755,70140000.0
2007-03-20 04:45:00,2.90782,2.91191,2.90411,2.9099,72130000.0
2007-03-20 04:50:00,2.90675,2.91086,2.90203,2.90676,79010000.0
2007-03-20 04:55:00,2.90728,2.90986,2.89958,2.90641,86520000.0
2007-03-20 05:00:00,2.9054,2.90933,2.89861,2.9048,84390000.0
2007-03-20 05:05:00,2.90623,2.9089,2.8978,2.90658,88890000.0
2007-03-20 05:10:00,2.90187,2.90947,2.8972,2.90107,98410000.0
2007-03-20 05:15:00,2.89849,2.90857,2.89495,2.90462,78550000.0
2007-03-20 05:20:00,2.90445,2.9085,2.89856,2.90424,65020000.0
2007-03-20 05:25:00,2.90594,2.90823,2.89587,2.90615,78910000.0
2007-03-20 05:30:00,2.90207,2.90807,2.89895,2.90512,39000000.0
2007-03-20 05:35:00,2.90676,2.90888,2.90058,2.90558,111630000.0
2007-03-20 05:40:00,2.90142,2.90904,2.89981,2.90447,109520000.0
2007-03-20 05:45:00,2.9081,2.9081,2.89839,2.90643,83880000.0
2007-03-20 05:50:00,2.90202,2.90819,2.89862,2.90596,69500000.0
2007-03-20 05:55:00,2.89898,2.9085,2.89898,2.90655,75260000.0
2007-03-20 06:00:00,2.90449,2.90958,2.90084,2.90692,83000000.0
2007-03-20 06:05:00,2.90714,2.90953,2.90174,2.90493,85880000.0
2007-03-20 06:10:00,2.90511,2.90815,2.89951,2.90377,90260000.0
2007-03-20 06:15:00,2.90378,2.90752,2.90134,2.90649,50000000.0
2007-03-20 06:20:00,2.90441,2.90774,2.90137,2.90533,12500000.0
2007-03-20 06:25:00,2.90206,2.9076,2.90008,2.90152,48250000.0
2007-03-20 06:30:00,2.90618,2.90773,2.90034,2.90481,66250000.0
2007-03-20 06:35:00,2.90446,2.90931,2.90059,2.90931,105390000.0
2007-03-20 06:40:00,2.90533,2.90994,2.90141,2.90717,61880000.0
2007-03-20 06:45:00,2.90769,2.90884,2.89713,2.90657,75380000.0
2007-03-20 06:50:00,2.90525,2.90898,2.90196,2.90575,72380000.0
2007-03-20 06:55:00,2.90521,2.90935,2.90184,2.90688,81250000.0
2007-03-20 07:00:00,2.90458,2.9091,2.89987,2.90572,56500000.0
2007-03-20 07:05:00,2.90351,2.90749,2.90082,2.90749,34880000.0
2007-03-20 07:10:00,2.90143,2.90923,2.90079,2.90684,90880000.0
2007-03-20 07:15:00,2.90685,2.9091,2.90009,2.90598,77500000.0
2007-03-20 07:20:00,2.90537,2.90952,2.89906,2.90509,84000000.0
2007-03-20 07:25:00,2.90394,2.90906,2.90121,2.90686,51760000.0
2007-03-20 07:30:00,2.90732,2.90826,2.89554,2.90481,74900000.0
2007-03-20 07:35:00,2.90621,2.90803,2.89548,2.90523,97510000.0
2007-03-20 07:40:00,2.90275,2.90744,2.89825,2.90666,84140000.0
2007-03-20 07:45:00,2.90479,2.90724,2.8967,2.90445,83280000.0
2007-03-20 07:50:00,2.90355,2.90728,2.89724,2.90344,78160000.0
2007-03-20 07:55:00,2.90323,2.90675,2.89964,2.90357,98650000.0
2007-03-20 08:00:00,2.90467,2.90668,2.89778,2.90627,91630000.0
2007-03-20 08:05:00,2.90273,2.9075,2.89423,2.90547,87030000.0
2007-03-20 08:10:00,2.90553,2.90783,2.8981,2.90296,84150000.0
2007-03-20 08:15:00,2.90202,2.9079,2.89826,2.90516,91880000.0
2007-03-20 08:20:00,2.90162,2.90855,2.89734,2.89828,108530000.0
2007-03-20 08:25:00,2.90407,2.90697,2.89806,2.90256,87650000.0
2007-03-20 08:30:00,2.90295,2.90725,2.89688,2.90199,94270000.0
2007-03-20 08:35:00,2.90496,2.90865,2.89575,2.90473,91900000.0
2007-03-20 08:40:00,2.8986,2.90503,2.89578,2.90186,84520000.0
2007-03-20 08:45:00,2.9044,2.90502,2.89575,2.90278,80530000.0
2007-03-20 08:50:00,2.90452,2.90507,2.89505,2.90285,71880000.0
2007-03-20 08:55:00,2.9014,2.90661,2.89504,2.90534,86400000.0
2007-03-20 09:00:00,2.9037,2.90695,2.89883,2.90399,80170000.0
2007-03-20 09:05:00,2.90148,2.90602,2.89697,2.90545,72020000.0
2007-03-20 09:10:00,2.90635,2.90664,2.89714,2.90404,77530000.0
2007-03-20 09:15:00,2.90253,2.90649,2.89702,2.90223,66510000.0
2007-03-20 09:20:00,2.90116,2.90581,2.89762,2.90368,57030000.0
2007-03-20 09:25:00,2.90064,2.90566,2.89635,2.90275,93540000.0
2007-03-20 09:30:00,2.90319,2.9062,2.89713,2.89904,76170000.0
2007-03-20 09:35:00,2.90539,2.90539,2.89602,2.89875,84150000.0
2007-03-20 09:40:00,2.89664,2.9042,2.8944,2.90281,85900000.0
2007-03-20 09:45:00,2.8989,2.90284,2.89429,2.89629,79010000.0
2007-03-20 09:50:00,2.8976,2.90244,2.89444,2.90027,71410000.0
2007-03-20 09:55:00,2.901,2.90196,2.89313,2.89841,93030000.0
2007-03-20 10:00:00,2.89799,2.90485,2.8924,2.90418,94390000.0
2007-03-20 10:05:00,2.90352,2.9043,2.89411,2.90317,89400000.0
2007-03-20 10:10:00,2.90089,2.90402,2.89402,2.90141,101640000.0
2007-03-20 10:15:00,2.90173,2.907,2.89624,2.90404,81380000.0
2007-03-20 10:20:00,2.90082,2.9099,2.89868,2.90429,89170000.0
2007-03-20 10:25:00,2.90825,2.91016,2.89798,2.90842,91270000.0
2007-03-20 10:30:00,2.90669,2.91109,2.90073,2.90796,98530000.0
2007-03-20 10:35:00,2.90898,2.9127,2.9002,2.9106,90540000.0
2007-03-20 10:40:00,2.90854,2.91148,2.90266,2.90818,81780000.0
2007-03-20 10:45:00,2.91062,2.91216,2.90162,2.90952,91880000.0
2007-03-20 10:50:00,2.90941,2.91186,2.9034,2.90585,81380000.0
2007-03-20 10:55:00,2.90762,2.91277,2.90098,2.90898,87260000.0
2007-03-20 11:00:00,2.91019,2.91355,2.90364,2.91345,88900000.0
2007-03-20 11:05:00,2.91108,2.9148,2.90484,2.91307,77040000.0
2007-03-20 11:10:00,2.91409,2.91486,2.90575,2.91115,82290000.0
2007-03-20 11:15:00,2.90844,2.91445,2.90572,2.91114,87650000.0
2007-03-20 11:20:00,2.90574,2.91528,2.9031,2.91153,92020000.0
2007-03-20 11:25:00,2.91268,2.9147,2.90556,2.91041,95670000.0
2007-03-20 11:30:00,2.91378,2.91544,2.90721,2.91195,79630000.0
2007-03-20 11:35:00,2.91407,2.91523,2.90548,2.90978,95010000.0
2007-03-20 11:40:00,2.91429,2.91492,2.90489,2.90489,85910000.0
2007-03-20 11:45:00,2.90475,2.9134,2.90475,2.90997,96510000.0
2007-03-20 11:50:00,2.91195,2.91406,2.9055,2.91325,82150000.0
2007-03-20 11:55:00,2.90979,2.91337,2.90506,2.91054,88890000.0
2007-03-20 12:00:00,2.90749,2.9138,2.90377,2.9099,75170000.0
2007-03-20 12:05:00,2.90867,2.91385,2.90315,2.91385,78140000.0
2007-03-20 12:10:00,2.9117,2.91525,2.90523,2.91278,88640000.0
2007-03-20 12:15:00,2.9146,2.91508,2.90559,2.91104,78890000.0
2007-03-20 12:20:00,2.90606,2.91383,2.90384,2.90919,93140000.0
2007-03-20 12:25:00,2.91178,2.91498,2.9065,2.91161,77270000.0
2007-03-20 12:30:00,2.91151,2.91467,2.90491,2.9138,78280000.0
2007-03-20 12:35:00,2.90945,2.91484,2.90526,2.90982,92150000.0
2007-03-20 12:40:00,2.91073,2.91404,2.90592,2.91163,93900000.0
2007-03-20 12:45:00,2.91257,2.91402,2.90639,2.90996,83150000.0
2007-03-20 12:50:00,2.90919,2.91273,2.90303,2.90752,80510000.0
2007-03-20 12:55:00,2.91107,2.91287,2.90196,2.907,90020000.0
2007-03-20 13:00:00,2.91002,2.91134,2.90248,2.90845,95260000.0
2007-03-20 13:05:00,2.9108,2.91218,2.90162,2.91001,91390000.0
2007-03-20 13:10:00,2.90804,2.91185,2.90179,2.91003,83050000.0
2007-03-20 13:15:00,2.91035,2.91111,2.90065,2.91033,81280000.0
2007-03-20 13:20:00,2.90204,2.91148,2.90178,2.90751,78890000.0
2007-03-20 13:25:00,2.90733,2.91119,2.9017,2.90557,83410000.0
2007-03-20 13:30:00,2.91048,2.91477,2.90248,2.91066,86540000.0
2007-03-20 13:35:00,2.90941,2.9148,2.90518,2.91434,86260000.0
2007-03-20 13:40:00,2.91057,2.91521,2.90728,2.91181,79280000.0
2007-03-20 13:45:00,2.91158,2.91594,2.9065,2.91335,90260000.0
2007-03-20 13:50:00,2.90932,2.91421,2.90331,2.91034,79650000.0
2007-03-20 13:55:00,2.91485,2.91485,2.90501,2.90685,81280000.0
2007-03-20 14:00:00,2.91285,2.91482,2.90553,2.91123,92270000.0
2007-03-20 14:05:00,2.91329,2.91362,2.90504,2.91146,74270000.0
2007-03-20 14:10:00,2.91011,2.9131,2.90409,2.90409,86880000.0
2007-03-20 14:15:00,2.90784,2.91321,2.90448,2.91284,73910000.0
2007-03-20 14:20:00,2.90988,2.91684,2.90249,2.9083,77390000.0
2007-03-20 14:25:00,2.90994,2.91163,2.89905,2.90771,82170000.0
2007-03-20 14:30:00,2.90797,2.91162,2.90137,2.90842,105900000.0
2007-03-20 14:35:00,2.90798,2.9118,2.902,2.90587,81670000.0
2007-03-20 14:40:00,2.90718,2.90968,2.89982,2.90376,83650000.0
2007-03-20 14:45:00,2.90379,2.9085,2.89968,2.90718,97130000.0
2007-03-20 14:50:00,2.90501,2.91058,2.89833,2.90264,90650000.0
2007-03-20 14:55:00,2.90841,2.9098,2.90043,2.90546,90300000.0
2007-03-20 15:00:00,2.90457,2.90814,2.89893,2.90161,90650000.0
2007-03-20 15:05:00,2.90409,2.90836,2.8977,2.90401,79800000.0
2007-03-20 15:10:00,2.90554,2.90806,2.89743,2.90498,81140000.0
2007-03-20 15:15:00,2.9064,2.90883,2.9013,2.9066,88150000.0
2007-03-20 15:20:00,2.90556,2.91046,2.89959,2.90558,91270000.0
2007-03-20 15:25:00,2.90752,2.91054,2.90216,2.90957,86260000.0
2007-03-20 15:30:00,2.90707,2.90974,2.90026,2.90857,80770000.0
2007-03-20 15:35:00,2.90611,2.90912,2.89933,2.90859,91030000.0
2007-03-20 15:40:00,2.9042,2.90906,2.89922,2.90388,79040000.0
2007-03-20 15:45:00,2.90164,2.90921,2.89683,2.90486,84760000.0
2007-03-20 15:50:00,2.90434,2.90932,2.89919,2.90485,79640000.0
2007-03-20 15:55:00,2.90946,2.90948,2.89899,2.90712,77650000.0
2007-03-20 16:00:00,2.90694,2.91004,2.90048,2.90672,87890000.0
2007-03-20 16:05:00,2.90709,2.91098,2.90168,2.90603,97280000.0
2007-03-20 16:10:00,2.9098,2.91054,2.90029,2.91016,95130000.0
2007-03-20 16:15:00,2.90801,2.91164,2.90245,2.9055,87770000.0
2007-03-20 16:20:00,2.90172,2.91137,2.90019,2.91137,84520000.0
2007-03-20 16:25:00,2.90517,2.91061,2.90029,2.9074,81520000.0
2007-03-20 16:30:00,2.90582,2.91201,2.89991,2.906,87800000.0
2007-03-20 16:35:00,2.91091,2.91325,2.90274,2.9089,87400000.0
2007-03-20 16:40:00,2.90721,2.91197,2.90194,2.91035,84010000.0
2007-03-20 16:45:00,2.9102,2.91282,2.90395,2.90988,77790000.0
2007-03-20 16:50:00,2.90844,2.91393,2.90448,2.9088,91020000.0
2007-03-20 16:55:00,2.91018,2.91357,2.90235,2.91125,87280000.0
2007-03-20 17:00:00,2.91159,2.91199,2.90279,2.9113,97780000.0
2007-03-20 17:05:00,2.91202,2.91202,2.90086,2.90809,81890000.0
2007-03-20 17:10:00,2.90453,2.91114,2.90237,2.90738,82520000.0
2007-03-20 17:15:00,2.90485,2.9113,2.90423,2.90968,87030000.0
2007-03-20 17:20:00,2.91062,2.91068,2.90095,2.90677,96020000.0
2007-03-20 17:25:00,2.90716,2.91133,2.90275,2.90919,103020000.0
2007-03-20 17:30:00,2.9083,2.91242,2.90517,2.91098,96270000.0
2007-03-20 17:35:00,2.91095,2.91285,2.90123,2.90701,87880000.0
2007-03-20 17:40:00,2.91069,2.91262,2.90384,2.91104,88900000.0
2007-03-20 17:45:00,2.91264,2.91264,2.90391,2.90967,95780000.0
2007-03-20 17:50:00,2.9087,2.91231,2.90109,2.90724,79390000.0
2007-03-20 17:55:00,2.90801,2.91202,2.90114,2.911,80400000.0
2007-03-20 18:00:00,2.91107,2.91329,2.9043,2.90678,96160000.0
2007-03-20 18:05:00,2.91113,2.91359,2.90384,2.91166,80520000.0
2007-03-20 18:10:00,2.91126,2.91325,2.90547,2.91071,72020000.0
2007-03-20 18:15:00,2.912,2.91315,2.90111,2.90712,83510000.0
2007-03-20 18:20:00,2.90707,2.91217,2.90276,2.90706,82400000.0
2007-03-20 18:25:00,2.91052,2.91206,2.90312,2.90878,85640000.0
2007-03-20 18:30:00,2.91013,2.91282,2.90269,2.90414,103390000.0
2007-03-20 18:35:00,2.9088,2.9128,2.90247,2.9112,73780000.0
2007-03-20 18:40:00,2.90831,2.91159,2.90364,2.90858,65640000.0
2007-03-20 18:45:00,2.90861,2.91143,2.90091,2.90716,81260000.0
2007-03-20 18:50:00,2.91114,2.91168,2.90057,2.9098,83410000.0
2007-03-20 18:55:00,2.91072,2.91072,2.90155,2.90747,82030000.0
2007-03-20 19:00:00,2.9077,2.90997,2.89994,2.90646,84670000.0
2007-03-20 19:05:00,2.91055,2.91126,2.90224,2.90553,73250000.0
2007-03-20 19:10:00,2.90887,2.91079,2.90156,2.9049,91280000.0
2007-03-20 19:15:00,2.90688,2.91052,2.90134,2.90134,83650000.0
2007-03-20 19:20:00,2.9055,2.91039,2.90109,2.90502,26020000.0
2007-03-20 19:25:00,2.90456,2.91061,2.89832,2.90508,98280000.0
2007-03-20 19:30:00,2.90688,2.91084,2.90153,2.90919,75780000.0
2007-03-20 19:35:00,2.9061,2.90906,2.89882,2.90813,112420000.0
2007-03-20 19:40:00,2.90461,2.90935,2.90024,2.90744,93790000.0
2007-03-20 19:45:00,2.90657,2.90874,2.90048,2.9059,80250000.0
2007-03-20 19:50:00,2.90388,2.90928,2.89876,2.90589,66390000.0
2007-03-20 19:55:00,2.90389,2.90918,2.90005,2.90157,86390000.0
2007-03-20 20:00:00,2.90487,2.90874,2.90016,2.90817,101780000.0
2007-03-20 20:05:00,2.9007,2.90837,2.89806,2.90837,62660000.0
2007-03-20 20:10:00,2.90549,2.91068,2.89837,2.9062,88140000.0
2007-03-20 20:15:00,2.90687,2.90959,2.90049,2.9092,82520000.0
2007-03-20 20:20:00,2.90365,2.90853,2.9008,2.90478,66380000.0
2007-03-20 20:25:00,2.904,2.90826,2.90057,2.906,66130000.0
2007-03-20 20:30:00,2.90408,2.90848,2.90052,2.90579,77250000.0
2007-03-20 20:35:00,2.90792,2.90963,2.9012,2.90383,89500000.0
2007-03-20 20:40:00,2.90554,2.90896,2.90208,2.90639,57130000.0
2007-03-20 20:45:00,2.90924,2.9096,2.8996,2.90462,82500000.0
2007-03-20 20:50:00,2.90815,2.90922,2.90214,2.90665,78130000.0
2007-03-20 20:55:00,2.905,2.90951,2.89999,2.90814,72500000.0
2007-03-20 21:00:00,2.90947,2.90948,2.90326,2.90919,89500000.0
2007-03-20 21:05:00,2.90797,2.90919,2.90041,2.90861,75880000.0
2007-03-20 21:10:00,2.90754,2.90919,2.90176,2.9028,76750000.0
2007-03-20 21:15:00,2.90517,2.90822,2.89932,2.90442,71130000.0
2007-03-20 21:20:00,2.90518,2.90757,2.89753,2.90325,95880000.0
2007-03-20 21:25:00,2.90523,2.90787,2.89693,2.90427,73750000.0
2007-03-20 21:30:00,2.9023,2.9023,2.89618,2.89958,7250000.0
2007-03-20 21:35:00,2.89994,2.90672,2.89932,2.90278,47760000.0
2007-03-20 21:40:00,2.90139,2.90676,2.90098,2.90353,73380000.0
2007-03-20 21:45:00,2.90308,2.90724,2.89864,2.90159,49750000.0
2007-03-20 21:50:00,2.90432,2.9073,2.89728,2.89911,42880000.0
2007-03-20 21:55:00,2.90624,2.90708,2.90001,2.90462,81630000.0
2007-03-20 22:00:00,2.90005,2.90722,2.89721,2.90016,96630000.0
2007-03-20 22:05:00,2.90403,2.90751,2.89835,2.90204,78750000.0
2007-03-20 22:10:00,2.90552,2.9091,2.89856,2.90596,89750000.0
2007-03-20 22:15:00,2.90562,2.90738,2.89977,2.9055,70510000.0
2007-03-20 22:20:00,2.90442,2.9073,2.89744,2.90052,85250000.0
2007-03-20 22:25:00,2.90442,2.90679,2.89901,2.90445,19000000.0
2007-03-20 22:30:00,2.90344,2.90575,2.89764,2.9024,77390000.0
2007-03-20 22:35:00,2.90357,2.90582,2.89584,2.90238,71260000.0
2007-03-20 22:40:00,2.90443,2.90659,2.89702,2.90201,66530000.0
2007-03-20 22:45:00,2.90449,2.90648,2.89739,2.90427,104150000.0
2007-03-20 22:50:00,2.8951,2.90699,2.8951,2.90249,98170000.0
2007-03-20 22:55:00,2.903,2.90638,2.89903,2.90322,85660000.0
2007-03-20 23:00:00,2.90208,2.90667,2.89608,2.90372,98280000.0
2007-03-20 23:05:00,2.90654,2.90711,2.89777,2.9042,82910000.0
2007-03-20 23:10:00,2.90423,2.90677,2.89645,2.90336,54770000.0
2007-03-20 23:15:00,2.90228,2.90691,2.90068,2.90501,81910000.0
2007-03-20 23:20:00,2.90352,2.90764,2.90129,2.9037,31880000.0
2007-03-20 23:25:00,2.90777,2.90777,2.89858,2.89896,49270000.0
2007-03-20 23:30:00,2.90167,2.90775,2.9005,2.90354,79160000.0
2007-03-20 23:35:00,2.9039,2.90708,2.89628,2.90396,38650000.0
2007-03-20 23:40:00,2.90125,2.90685,2.89516,2.90225,39520000.0
2007-03-20 23:45:00,2.90366,2.90611,2.89643,2.9018,67880000.0
2007-03-20 23:50:00,2.90287,2.90564,2.89354,2.90217,91020000.0
2007-03-20 23:55:00,2.90419,2.90639,2.89512,2.90051,84130000.0
2007-03-21 00:00:00,2.90482,2.90546,2.8956,2.901,83510000.0
2007-03-21 00:05:00,2.90371,2.90679,2.89778,2.90297,90030000.0
2007-03-21 00:10:00,2.90433,2.90638,2.899,2.90194,58530000.0
2007-03-21 00:15:00,2.90214,2.90744,2.89765,2.90154,78630000.0
2007-03-21 00:20:00,2.90437,2.90851,2.89822,2.90111,71260000.0
2007-03-21 00:25:00,2.90182,2.90694,2.8988,2.9024,51630000.0
2007-03-21 00:30:00,2.9019,2.90707,2.8988,2.90642,89140000.0
2007-03-21 00:35:00,2.90032,2.90636,2.89832,2.90134,81140000.0
2007-03-21 00:40:00,2.89809,2.90688,2.89424,2.90486,37000000.0
2007-03-21 00:45:00,2.90338,2.90761,2.89438,2.90258,100880000.0
2007-03-21 00:50:00,2.90415,2.90588,2.89862,2.90062,24750000.0
2007-03-21 00:55:00,2.90307,2.90625,2.89815,2.90311,59250000.0
2007-03-21 01:00:00,2.89903,2.90667,2.89621,2.9035,70500000.0
2007-03-21 01:05:00,2.90277,2.90711,2.89811,2.90135,41750000.0
2007-03-21 01:10:00,2.90521,2.90701,2.89523,2.8986,62250000.0
2007-03-21 01:15:00,2.90292,2.90629,2.90008,2.90399,13250000.0
2007-03-21 01:20:00,2.90327,2.90751,2.89771,2.90311,83500000.0
2007-03-21 01:25:00,2.90237,2.90695,2.89825,2.90654,83380000.0
2007-03-21 01:30:00,2.90548,2.90738,2.89592,2.90536,80130000.0
2007-03-21 01:35:00,2.90309,2.90633,2.89808,2.90224,86250000.0
2007-03-21 01:40:00,2.90447,2.9072,2.89681,2.89841,86380000.0
2007-03-21 01:45:00,2.90607,2.90729,2.89739,2.9024,67130000.0
2007-03-21 01:50:00,2.90351,2.90691,2.89718,2.90196,83250000.0
2007-03-21 01:55:00,2.90474,2.90687,2.89908,2.90427,48750000.0
2007-03-21 02:00:00,2.90134,2.90862,2.89926,2.90415,73890000.0
2007-03-21 02:05:00,2.90652,2.90769,2.89903,2.90262,80380000.0
2007-03-21 02:10:00,2.9071,2.90789,2.89914,2.90182,109510000.0
2007-03-21 02:15:00,2.90404,2.90719,2.89887,2.90162,90510000.0
2007-03-21 02:20:00,2.90375,2.90704,2.89315,2.89821,46380000.0
2007-03-21 02:25:00,2.9031,2.90809,2.89691,2.89921,60130000.0
2007-03-21 02:30:00,2.90406,2.90733,2.89875,2.89875,62880000.0
2007-03-21 02:35:00,2.90557,2.90811,2.89705,2.90291,95500000.0
2007-03-21 02:40:00,2.90344,2.90859,2.89917,2.90708,64000000.0
2007-03-21 02:45:00,2.90589,2.90784,2.90048,2.90441,66250000.0
2007-03-21 02:50:00,2.90442,2.90767,2.89802,2.90354,62000000.0
2007-03-21 02:55:00,2.90587,2.9103,2.89971,2.9036,70750000.0
2007-03-21 03:00:00,2.90606,2.90747,2.89867,2.90187,65250000.0
2007-03-21 03:05:00,2.90583,2.90802,2.89957,2.90292,75390000.0
2007-03-21 03:10:00,2.89918,2.90855,2.89583,2.90421,69250000.0
2007-03-21 03:15:00,2.90097,2.90329,2.8992,2.89932,19510000.0
2007-03-21 03:20:00,2.90487,2.90749,2.8989,2.90482,90500000.0
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 03:45:00,2.89983,2.90746,2.89785,2.90746,71500000.0
2007-03-21 03:50:00,2.90241,2.90782,2.89787,2.90366,72260000.0
2007-03-21 03:55:00,2.90307,2.90634,2.89662,2.89806,31510000.0
2007-03-21 04:00:00,2.90183,2.90677,2.89494,2.90415,57880000.0
2007-03-21 04:05:00,2.90585,2.9079,2.8969,2.8969,72130000.0
2007-03-21 04:10:00,2.90498,2.90749,2.89843,2.90368,83420000.0
2007-03-21 04:15:00,2.90589,2.90634,2.89877,2.90286,59420000.0
2007-03-21 04:20:00,2.90374,2.90699,2.89793,2.90447,48140000.0
2007-03-21 04:25:00,2.90305,2.90678,2.89814,2.90678,44510000.0
2007-03-21 04:30:00,2.90457,2.90912,2.89903,2.90383,79160000.0
2007-03-21 04:35:00,2.90411,2.90684,2.89947,2.90263,75650000.0
2007-03-21 04:40:00,2.9033,2.90637,2.9002,2.90401,31520000.0
2007-03-21 04:45:00,2.89775,2.90695,2.89775,2.90523,50130000.0
2007-03-21 04:50:00,2.903,2.90756,2.90027,2.90299,79130000.0
2007-03-21 04:55:00,2.9047,2.90701,2.8973,2.9045,95400000.0
2007-03-21 05:00:00,2.90393,2.90751,2.89761,2.90327,74750000.0
2007-03-21 05:05:00,2.89673,2.90137,2.89399,2.89964,26760000.0
2007-03-21 05:10:00,2.89811,2.90736,2.89314,2.90459,51510000.0
2007-03-21 05:15:00,2.90272,2.90734,2.89814,2.90435,49890000.0
2007-03-21 05:20:00,2.90014,2.90677,2.89757,2.90451,74640000.0
2007-03-21 05:25:00,2.89891,2.90272,2.89891,2.90212,13890000.0
2007-03-21 05:30:00,2.90289,2.90657,2.89766,2.90408,47020000.0
2007-03-21 05:35:00,2.90283,2.90742,2.89773,2.90438,64510000.0
2007-03-21 05:40:00,2.90364,2.90646,2.89986,2.90412,26380000.0
2007-03-21 05:45:00,2.90329,2.90799,2.8974,2.90473,66130000.0
2007-03-21 05:50:00,2.9014,2.90719,2.89805,2.90539,75260000.0
2007-03-21 05:55:00,2.89725,2.90763,2.89725,2.90473,42000000.0
2007-03-21 06:00:00,2.9037,2.90801,2.89817,2.90391,64250000.0
2007-03-21 06:05:00,2.90427,2.90518,2.89812,2.90182,25750000.0
2007-03-21 06:10:00,2.89854,2.90729,2.89511,2.90472,33140000.0
2007-03-21 06:15:00,2.90471,2.90675,2.89978,2.90502,67510000.0
2007-03-21 06:20:00,2.90107,2.90669,2.89656,2.90627,57750000.0
2007-03-21 06:25:00,2.90302,2.90621,2.89741,2.90564,50000000.0
2007-03-21 06:30:00,2.90363,2.90784,2.89745,2.90227,64260000.0
2007-03-21 06:35:00,2.90477,2.90746,2.89747,2.90683,109250000.0
2007-03-21 06:40:00,2.90306,2.90638,2.8995,2.8997,22500000.0
2007-03-21 06:45:00,2.90469,2.90729,2.89817,2.90659,51750000.0
2007-03-21 06:50:00,2.90369,2.90638,2.89906,2.90287,34750000.0
2007-03-21 06:55:00,2.90482,2.90703,2.89885,2.90337,68760000.0
2007-03-21 07:00:00,2.90089,2.90746,2.89766,2.90688,72640000.0
2007-03-21 07:05:00,2.90398,2.9076,2.89862,2.90364,90790000.0
2007-03-21 07:10:00,2.90411,2.90774,2.8932,2.90265,59380000.0
2007-03-21 07:15:00,2.90591,2.90709,2.89855,2.90245,56250000.0
2007-03-21 07:20:00,2.90475,2.90611,2.89268,2.90309,70630000.0
2007-03-21 07:25:00,2.90279,2.90664,2.89741,2.90486,67000000.0
2007-03-21 07:30:00,2.90517,2.90716,2.90119,2.90286,13500000.0
2007-03-21 07:35:00,2.90531,2.90694,2.89796,2.9033,55510000.0
2007-03-21 07:40:00,2.90122,2.90752,2.89871,2.90131,67380000.0
2007-03-21 07:45:00,2.90672,2.90826,2.89918,2.90581,54130000.0
2007-03-21 07:50:00,2.9038,2.9082,2.89862,2.90381,74020000.0
2007-03-21 07:55:00,2.90454,2.90842,2.90114,2.90445,66770000.0
2007-03-21 08:00:00,2.90661,2.90792,2.89781,2.9049,80040000.0
2007-03-21 08:05:00,2.90204,2.90716,2.90093,2.90382,46010000.0
2007-03-21 08:10:00,2.90695,2.90695,2.899,2.90355,72390000.0
2007-03-21 08:15:00,2.90489,2.90718,2.8998,2.90655,65780000.0
2007-03-21 08:20:00,2.9025,2.90782,2.90056,2.90204,78890000.0
2007-03-21 08:25:00,2.90183,2.90812,2.89745,2.90303,78900000.0
2007-03-21 08:30:00,2.90208,2.90876,2.89937,2.90299,63880000.0
2007-03-21 08:35:00,2.90535,2.9098,2.89809,2.90685,90760000.0
2007-03-21 08:40:00,2.90259,2.91001,2.90106,2.90821,91780000.0
2007-03-21 08:45:00,2.9069,2.90947,2.89975,2.90675,65760000.0
2007-03-21 08:50:00,2.90553,2.90929,2.90001,2.90603,48640000.0
2007-03-21 08:55:00,2.90589,2.91002,2.89996,2.9094,89030000.0
2007-03-21 09:00:00,2.90883,2.91081,2.89922,2.90835,59130000.0
2007-03-21 09:05:00,2.9058,2.91261,2.90204,2.90876,82260000.0
2007-03-21 09:10:00,2.90894,2.91171,2.90258,2.91073,64150000.0
2007-03-21 09:15:00,2.911,2.91193,2.90208,2.90827,64530000.0
2007-03-21 09:20:00,2.90618,2.91075,2.90289,2.90706,76520000.0
2007-03-21 09:25:00,2.90368,2.90994,2.8977,2.90557,89910000.0
2007-03-21 09:30:00,2.90332,2.90721,2.89689,2.90106,76900000.0
2007-03-21 09:35:00,2.90517,2.90724,2.8992,2.90497,82770000.0
2007-03-21 09:40:00,2.89982,2.9083,2.89732,2.90531,80380000.0
2007-03-21 09:45:00,2.90424,2.90814,2.9,2.90278,74540000.0
2007-03-21 09:50:00,2.90174,2.90793,2.89819,2.90713,69650000.0
2007-03-21 09:55:00,2.90615,2.90728,2.89665,2.90245,88780000.0
2007-03-21 10:00:00,2.90447,2.90768,2.89785,2.90555,89760000.0
2007-03-21 10:05:00,2.90215,2.90695,2.89629,2.90516,79780000.0
2007-03-21 10:10:00,2.9001,2.906,2.89571,2.90216,83900000.0
2007-03-21 10:15:00,2.90334,2.90585,2.89591,2.90225,76640000.0
2007-03-21 10:20:00,2.89749,2.90504,2.89591,2.90006,90660000.0
2007-03-21 10:25:00,2.9021,2.90509,2.8942,2.90401,97900000.0
2007-03-21 10:30:00,2.90128,2.90631,2.89603,2.90531,98770000.0
2007-03-21 10:35:00,2.89975,2.90536,2.89709,2.90119,98930000.0
2007-03-21 10:40:00,2.90459,2.90626,2.89716,2.90441,82780000.0
2007-03-21 10:45:00,2.90594,2.90676,2.89669,2.9053,81640000.0
2007-03-21 10:50:00,2.90727,2.90767,2.89823,2.90327,76020000.0
2007-03-21 10:55:00,2.9039,2.91027,2.89764,2.90507,95290000.0
2007-03-21 11:00:00,2.90538,2.90839,2.89697,2.90813,83810000.0
2007-03-21 11:05:00,2.90588,2.90892,2.90024,2.90717,81630000.0
2007-03-21 11:10:00,2.90771,2.90797,2.9001,2.90463,87650000.0
2007-03-21 11:15:00,2.90321,2.90875,2.89952,2.90389,87020000.0
2007-03-21 11:20:00,2.9018,2.90964,2.8969,2.90717,94140000.0
2007-03-21 11:25:00,2.90596,2.91013,2.90112,2.90632,85160000.0
2007-03-21 11:30:00,2.90942,2.9123,2.90051,2.90849,79380000.0
2007-03-21 11:35:00,2.91005,2.91122,2.90121,2.90207,79890000.0
2007-03-21 11:40:00,2.90782,2.9097,2.89789,2.9011,89510000.0
2007-03-21 11:45:00,2.90444,2.91127,2.90155,2.90629,86790000.0
2007-03-21 11:50:00,2.91135,2.9123,2.90431,2.90797,92760000.0
2007-03-21 11:55:00,2.90826,2.91144,2.90328,2.9098,86410000.0
2007-03-21 12:00:00,2.91017,2.91105,2.90163,2.90603,76890000.0
2007-03-21 12:05:00,2.90503,2.91074,2.89979,2.91074,80520000.0
2007-03-21 12:10:00,2.90902,2.91077,2.89975,2.9092,89420000.0
2007-03-21 12:15:00,2.91139,2.91231,2.90129,2.90832,75160000.0
2007-03-21 12:20:00,2.90633,2.91055,2.90354,2.90805,97780000.0
2007-03-21 12:25:00,2.90454,2.91127,2.902,2.91121,81530000.0
2007-03-21 12:30:00,2.90809,2.91076,2.90233,2.9089,66640000.0
2007-03-21 12:35:00,2.90736,2.91041,2.90088,2.90529,92410000.0
2007-03-21 12:40:00,2.9064,2.90962,2.90062,2.90678,96520000.0
2007-03-21 12:45:00,2.90938,2.91076,2.9007,2.90786,84250000.0
2007-03-21 12:50:00,2.90771,2.91118,2.90071,2.91118,73660000.0
2007-03-21 12:55:00,2.90972,2.91108,2.89947,2.90634,87900000.0
2007-03-21 13:00:00,2.90802,2.91129,2.9013,2.90659,95900000.0
2007-03-21 13:05:00,2.90788,2.91103,2.90035,2.90733,89790000.0
2007-03-21 13:10:00,2.9084,2.91115,2.90004,2.91031,90270000.0
2007-03-21 13:15:00,2.91103,2.91186,2.90129,2.9064,86520000.0
2007-03-21 13:20:00,2.90374,2.91264,2.90374,2.90841,82160000.0
2007-03-21 13:25:00,2.90844,2.91291,2.9036,2.90787,92020000.0
2007-03-21 13:30:00,2.91112,2.91112,2.9006,2.90646,80150000.0
2007-03-21 13:35:00,2.90592,2.91112,2.90243,2.90968,85900000.0
2007-03-21 13:40:00,2.90684,2.91196,2.90302,2.90889,72390000.0
2007-03-21 13:45:00,2.90682,2.91352,2.90357,2.91155,75640000.0
2007-03-21 13:50:00,2.90784,2.91194,2.90225,2.90643,56250000.0
2007-03-21 13:55:00,2.91071,2.91132,2.90146,2.90359,76900000.0
2007-03-21 14:00:00,2.90849,2.91054,2.90203,2.90721,76140000.0
2007-03-21 14:05:00,2.9095,2.91155,2.90197,2.90864,65140000.0
2007-03-21 14:10:00,2.90969,2.91195,2.90275,2.90344,70540000.0
2007-03-21 14:15:00,2.90331,2.91153,2.90237,2.91043,71640000.0
2007-03-21 14:20:00,2.90957,2.91187,2.90246,2.90347,66020000.0
2007-03-21 14:25:00,2.90961,2.913,2.90091,2.9063,85150000.0
2007-03-21 14:30:00,2.90899,2.91213,2.90116,2.90743,88510000.0
2007-03-21 14:35:00,2.90842,2.91257,2.90261,2.90648,90520000.0
2007-03-21 14:40:00,2.9088,2.91182,2.90174,2.9064,87390000.0
2007-03-21 14:45:00,2.9038,2.91172,2.90243,2.9101,76410000.0
2007-03-21 14:50:00,2.90391,2.91146,2.90059,2.90619,90410000.0
2007-03-21 14:55:00,2.91069,2.91145,2.90241,2.90997,88660000.0
2007-03-21 15:00:00,2.90575,2.912,2.89972,2.90604,84270000.0
2007-03-21 15:05:00,2.90921,2.91201,2.90149,2.90822,82400000.0
2007-03-21 15:10:00,2.9058,2.912,2.9033,2.90802,81650000.0
2007-03-21 15:15:00,2.90713,2.91188,2.9032,2.90835,81770000.0
2007-03-21 15:20:00,2.90933,2.91166,2.89953,2.90949,90660000.0
2007-03-21 15:25:00,2.9081,2.91278,2.90275,2.91162,72760000.0
2007-03-21 15:30:00,2.90822,2.91185,2.90194,2.91012,83910000.0
2007-03-21 15:35:00,2.90766,2.91033,2.90023,2.90905,95280000.0
2007-03-21 15:40:00,2.90607,2.91126,2.89982,2.90443,75770000.0
2007-03-21 15:45:00,2.90458,2.91092,2.89929,2.90459,84900000.0
2007-03-21 15:50:00,2.90708,2.91078,2.9005,2.9066,66510000.0
2007-03-21 15:55:00,2.90898,2.91018,2.89946,2.90788,72760000.0
2007-03-21 16:00:00,2.90756,2.91046,2.90258,2.90828,85270000.0
2007-03-21 16:05:00,2.90953,2.91013,2.90107,2.90603,92040000.0
2007-03-21 16:10:00,2.9103,2.9103,2.90151,2.90842,87260000.0
2007-03-21 16:15:00,2.9044,2.91008,2.89964,2.90389,90410000.0
2007-03-21 16:20:00,2.90332,2.91037,2.90189,2.90948,80020000.0
2007-03-21 16:25:00,2.90891,2.91038,2.90068,2.90528,84900000.0
2007-03-21 16:30:00,2.90706,2.91134,2.90199,2.90584,53010000.0
2007-03-21 16:35:00,2.90957,2.91076,2.89949,2.9073,92290000.0
2007-03-21 16:40:00,2.90572,2.91,2.9,2.9061,86390000.0
2007-03-21 16:45:00,2.90674,2.90958,2.90078,2.90527,89900000.0
2007-03-21 16:50:00,2.90659,2.90865,2.89956,2.90186,89030000.0
2007-03-21 16:55:00,2.90578,2.90778,2.89979,2.90687,87890000.0
2007-03-21 17:00:00,2.90678,2.90832,2.89666,2.90381,91010000.0
2007-03-21 17:05:00,2.90771,2.90811,2.89937,2.90323,83150000.0
2007-03-21 17:10:00,2.90323,2.90877,2.89917,2.90594,79380000.0
2007-03-21 17:15:00,2.90057,2.90935,2.90055,2.90907,85300000.0
2007-03-21 17:20:00,2.90704,2.90902,2.90113,2.90633,68630000.0
2007-03-21 17:25:00,2.90502,2.90878,2.90021,2.90466,76890000.0
2007-03-21 17:30:00,2.90497,2.90925,2.90104,2.90774,119160000.0
2007-03-21 17:35:00,2.90607,2.908,2.89867,2.90456,75650000.0
2007-03-21 17:40:00,2.90697,2.90837,2.90004,2.9052,75760000.0
2007-03-21 17:45:00,2.9084,2.9084,2.89919,2.90472,75660000.0
2007-03-21 17:50:00,2.90276,2.90765,2.89687,2.90144,91010000.0
2007-03-21 17:55:00,2.90325,2.9073,2.8976,2.90071,82390000.0
2007-03-21 18:00:00,2.90629,2.90682,2.89789,2.9035,104170000.0
2007-03-21 18:05:00,2.90569,2.90636,2.89872,2.90495,63640000.0
2007-03-21 18:10:00,2.89949,2.90693,2.89672,2.90431,70010000.0
2007-03-21 18:15:00,2.90482,2.90694,2.89726,2.90597,92260000.0
2007-03-21 18:20:00,2.90289,2.90709,2.90098,2.90317,31890000.0
2007-03-21 18:25:00,2.90359,2.90778,2.89936,2.90264,87020000.0
2007-03-21 18:30:00,2.9063,2.90826,2.89696,2.89958,90030000.0
2007-03-21 18:35:00,2.90565,2.90853,2.90003,2.90473,78030000.0
2007-03-21 18:40:00,2.9049,2.90896,2.89645,2.90093,82270000.0
2007-03-21 18:45:00,2.90578,2.90818,2.89449,2.8994,61780000.0
2007-03-21 18:50:00,2.90503,2.90909,2.89773,2.90676,29380000.0
2007-03-21 18:55:00,2.90473,2.9085,2.89406,2.89956,76140000.0
2007-03-21 19:00:00,2.904,2.90621,2.89335,2.90039,78140000.0
2007-03-21 19:05:00,2.90317,2.90616,2.89648,2.90095,77390000.0
2007-03-21 19:10:00,2.90258,2.90535,2.89387,2.89481,40890000.0
2007-03-21 19:15:00,2.90124,2.905,2.89462,2.89613,78150000.0
2007-03-21 19:20:00,2.90183,2.90644,2.89517,2.90165,89640000.0
2007-03-21 19:25:00,2.89987,2.90757,2.89702,2.90018,96800000.0
2007-03-21 19:30:00,2.90086,2.90755,2.8987,2.90394,90880000.0
2007-03-21 19:35:00,2.90237,2.90811,2.89427,2.90487,120660000.0
2007-03-21 19:40:00,2.90559,2.90836,2.89926,2.90568,74380000.0
2007-03-21 19:45:00,2.90457,2.90771,2.89824,2.90039,92260000.0
2007-03-21 19:50:00,2.90466,2.90868,2.90041,2.90622,89000000.0
2007-03-21 19:55:00,2.90301,2.90774,2.89943,2.89943,91890000.0
2007-03-21 20:00:00,2.903,2.90797,2.89889,2.90532,95880000.0
2007-03-21 20:05:00,2.89995,2.9079,2.89719,2.90509,76760000.0
2007-03-21 20:10:00,2.90013,2.90755,2.89682,2.90554,89760000.0
2007-03-21 20:15:00,2.90571,2.90571,2.89142,2.90099,87630000.0
2007-03-21 20:20:00,2.89701,2.90155,2.88947,2.89203,86020000.0
2007-03-21 20:25:00,2.88812,2.89667,2.88604,2.89521,82140000.0
2007-03-21 20:30:00,2.89357,2.89559,2.88314,2.88863,78380000.0
2007-03-21 20:35:00,2.88994,2.89365,2.88334,2.88839,84380000.0
2007-03-21 20:40:00,2.88913,2.88978,2.88043,2.88653,83250000.0
2007-03-21 20:45:00,2.88983,2.88983,2.87868,2.88398,80380000.0
2007-03-21 20:50:00,2.88222,2.88636,2.87792,2.88382,73890000.0
2007-03-21 20:55:00,2.88528,2.8862,2.87926,2.8839,83260000.0
2007-03-21 21:00:00,2.88464,2.88587,2.87868,2.88459,104640000.0
2007-03-21 21:05:00,2.88576,2.88619,2.87922,2.88491,79880000.0
2007-03-21 21:10:00,2.88449,2.88606,2.8778,2.8778,74130000.0
2007-03-21 21:15:00,2.88477,2.88704,2.87796,2.88286,65140000.0
2007-03-21 21:20:00,2.88179,2.88493,2.87613,2.88138,92890000.0
2007-03-21 21:25:00,2.88153,2.88444,2.87088,2.88382,71510000.0
2007-03-21 21:30:00,2.88105,2.88457,2.8751,2.8771,72630000.0
2007-03-21 21:35:00,2.87732,2.88425,2.87727,2.88305,85400000.0
2007-03-21 21:40:00,2.87675,2.88489,2.87675,2.88025,86260000.0
2007-03-21 21:45:00,2.88041,2.88401,2.874,2.87581,90510000.0
2007-03-21 21:50:00,2.88247,2.88287,2.87499,2.87825,80880000.0
2007-03-21 21:55:00,2.88263,2.8829,2.87503,2.87977,72010000.0
2007-03-21 22:00:00,2.8771,2.88292,2.87407,2.87642,91260000.0
2007-03-21 22:05:00,2.88088,2.88332,2.87471,2.87754,77150000.0
2007-03-21 22:10:00,2.8808,2.88323,2.87439,2.87793,68640000.0
2007-03-21 22:15:00,2.87852,2.88386,2.87655,2.88141,68260000.0
2007-03-21 22:20:00,2.87993,2.88519,2.8758,2.88008,87000000.0
2007-03-21 22:25:00,2.88239,2.8851,2.87397,2.88165,78630000.0
2007-03-21 22:30:00,2.88133,2.88328,2.87684,2.8773,89010000.0
2007-03-21 22:35:00,2.87697,2.88153,2.87102,2.87768,41770000.0
2007-03-21 22:40:00,2.8795,2.88112,2.87098,2.87805,76640000.0
2007-03-21 22:45:00,2.87965,2.88199,2.87312,2.8816,102170000.0
2007-03-21 22:50:00,2.87524,2.88231,2.87184,2.87511,103910000.0
2007-03-21 22:55:00,2.87937,2.88162,2.87182,2.8784,86150000.0
2007-03-21 23:00:00,2.87628,2.88234,2.87104,2.87819,94660000.0
2007-03-21 23:05:00,2.88093,2.88113,2.87336,2.8797,78770000.0
2007-03-21 23:10:00,2.88122,2.88226,2.87199,2.87599,63520000.0
2007-03-21 23:15:00,2.87868,2.88146,2.87632,2.87759,67890000.0
2007-03-21 23:20:00,2.87792,2.88146,2.87468,2.87599,44630000.0
2007-03-21 23:25:00,2.87976,2.88118,2.87352,2.87695,76520000.0
2007-03-21 23:30:00,2.87836,2.88298,2.87548,2.87797,73020000.0
2007-03-21 23:35:00,2.87846,2.88218,2.87338,2.8767,60150000.0
2007-03-21 23:40:00,2.87609,2.88258,2.87103,2.87877,71630000.0
2007-03-21 23:45:00,2.87687,2.88215,2.87408,2.87666,51400000.0
2007-03-21 23:50:00,2.87082,2.88212,2.87082,2.87803,76750000.0
2007-03-21 23:55:00,2.88061,2.88113,2.87099,2.87606,88380000.0
2007-03-22 00:00:00,2.87959,2.88178,2.87276,2.87775,96140000.0
2007-03-22 00:05:00,2.87874,2.88124,2.87237,2.87699,83150000.0
2007-03-22 00:10:00,2.87679,2.88046,2.87292,2.8769,84890000.0
2007-03-22 00:15:00,2.87652,2.88105,2.87245,2.87946,50880000.0
2007-03-22 00:20:00,2.87801,2.88095,2.87184,2.87184,61760000.0
2007-03-22 00:25:00,2.87974,2.882,2.87377,2.87658,75260000.0
2007-03-22 00:30:00,2.87576,2.88177,2.87189,2.8787,88140000.0
2007-03-22 00:35:00,2.87461,2.881,2.86849,2.87635,90520000.0
2007-03-22 00:40:00,2.87476,2.88111,2.8741,2.88111,65380000.0
2007-03-22 00:45:00,2.87673,2.88061,2.87305,2.87699,60010000.0
2007-03-22 00:50:00,2.87872,2.88091,2.87439,2.87677,38130000.0
2007-03-22 00:55:00,2.87783,2.88091,2.87114,2.87751,65890000.0
2007-03-22 01:00:00,2.87322,2.88045,2.86671,2.87588,87750000.0
2007-03-22 01:05:00,2.87714,2.88186,2.87333,2.87755,88130000.0
2007-03-22 01:10:00,2.87542,2.88022,2.87356,2.87545,75510000.0
2007-03-22 01:15:00,2.87856,2.87966,2.86912,2.87193,80630000.0
2007-03-22 01:20:00,2.87657,2.88068,2.87185,2.87619,93500000.0
2007-03-22 01:25:00,2.87739,2.87995,2.86904,2.87878,80250000.0
2007-03-22 01:30:00,2.88037,2.88161,2.87132,2.87822,90130000.0
2007-03-22 01:35:00,2.87652,2.88074,2.87222,2.87659,86880000.0
2007-03-22 01:40:00,2.87951,2.8803,2.87003,2.87307,84500000.0
2007-03-22 01:45:00,2.87744,2.88004,2.87077,2.87562,106760000.0
2007-03-22 01:50:00,2.87571,2.8786,2.86893,2.8753,82500000.0
2007-03-22 01:55:00,2.87601,2.87917,2.87112,2.87721,68010000.0
2007-03-22 02:00:00,2.87747,2.88031,2.87199,2.87755,75510000.0
2007-03-22 02:05:00,2.87649,2.87981,2.87138,2.87536,81500000.0
2007-03-22 02:10:00,2.87493,2.88092,2.86977,2.87574,107010000.0
2007-03-22 02:15:00,2.87054,2.88075,2.86827,2.87737,86260000.0
2007-03-22 02:20:00,2.87519,2.88219,2.87367,2.88153,84760000.0
2007-03-22 02:25:00,2.87767,2.88151,2.87164,2.87802,82770000.0
2007-03-22 02:30:00,2.87909,2.8814,2.87298,2.87355,84130000.0
2007-03-22 02:35:00,2.87657,2.88023,2.86988,2.87571,100380000.0
2007-03-22 02:40:00,2.87259,2.88105,2.87196,2.88093,85880000.0
2007-03-22 02:45:00,2.87656,2.88156,2.87221,2.87611,79760000.0
2007-03-22 02:50:00,2.87912,2.88137,2.87183,2.87722,70390000.0
2007-03-22 02:55:00,2.87689,2.88077,2.8698,2.8748,85630000.0
2007-03-22 03:00:00,2.87957,2.88139,2.87235,2.87837,80880000.0
2007-03-22 03:05:00,2.87934,2.88132,2.87259,2.87423,75750000.0
2007-03-22 03:10:00,2.87351,2.88074,2.87005,2.87661,83010000.0
2007-03-22 03:15:00,2.87617,2.88094,2.87254,2.87749,78640000.0
2007-03-22 03:20:00,2.87729,2.88097,2.87009,2.88043,88260000.0
2007-03-22 03:25:00,2.87582,2.88109,2.87277,2.87679,78890000.0
2007-03-22 03:30:00,2.87831,2.88176,2.87521,2.87835,64630000.0
2007-03-22 03:35:00,2.87764,2.88163,2.8729,2.87727,76880000.0
2007-03-22 03:40:00,2.87617,2.88142,2.87378,2.88106,62010000.0
2007-03-22 03:45:00,2.87943,2.88158,2.87446,2.87966,48750000.0
2007-03-22 03:50:00,2.87328,2.88192,2.87075,2.87892,58880000.0
2007-03-22 03:55:00,2.87273,2.88118,2.87105,2.87465,68270000.0
2007-03-22 04:00:00,2.8802,2.88086,2.87132,2.87779,49640000.0
2007-03-22 04:05:00,2.88096,2.88203,2.87439,2.88133,101410000.0
2007-03-22 04:10:00,2.87671,2.88134,2.87203,2.87986,84660000.0
2007-03-22 04:15:00,2.88122,2.88122,2.87164,2.87546,37380000.0
2007-03-22 04:20:00,2.87965,2.88201,2.86971,2.87862,43010000.0
2007-03-22 04:25:00,2.87823,2.88221,2.87115,2.88212,80290000.0
2007-03-22 04:30:00,2.87958,2.88233,2.87416,2.87514,76380000.0
2007-03-22 04:35:00,2.87848,2.88302,2.87463,2.88161,75770000.0
2007-03-22 04:45:00,2.87904,2.88357,2.87531,2.88055,66750000.0
2007-03-22 04:50:00,2.87928,2.88327,2.87547,2.88013,60780000.0
2007-03-22 04:55:00,2.87939,2.88218,2.8725,2.87999,95260000.0
2007-03-22 05:00:00,2.87943,2.8826,2.87263,2.87967,62630000.0
2007-03-22 05:05:00,2.88189,2.88288,2.87242,2.8814,111660000.0
2007-03-22 05:10:00,2.88026,2.8827,2.87272,2.87956,69520000.0
2007-03-22 05:15:00,2.88223,2.88311,2.86815,2.86815,46390000.0
2007-03-22 05:20:00,2.87866,2.8822,2.87416,2.87925,26880000.0
2007-03-22 05:25:00,2.8784,2.88203,2.87368,2.88173,54130000.0
2007-03-22 05:30:00,2.87789,2.88224,2.87386,2.87856,90130000.0
2007-03-22 05:35:00,2.87789,2.88179,2.87414,2.87778,77510000.0
2007-03-22 05:40:00,2.87886,2.88237,2.87476,2.87866,70010000.0
2007-03-22 05:45:00,2.88031,2.88243,2.87129,2.88071,89130000.0
2007-03-22 05:50:00,2.87826,2.88147,2.87249,2.87906,35380000.0
2007-03-22 05:55:00,2.87993,2.88161,2.87165,2.87696,101880000.0
2007-03-22 06:00:00,2.88022,2.88145,2.8749,2.87776,40500000.0
2007-03-22 06:05:00,2.87855,2.88175,2.87434,2.87786,44250000.0
2007-03-22 06:10:00,2.8793,2.88106,2.87463,2.87537,38000000.0
2007-03-22 06:15:00,2.88151,2.88182,2.87408,2.87781,71140000.0
2007-03-22 06:20:00,2.87997,2.8823,2.87153,2.87504,55880000.0
2007-03-22 06:25:00,2.8793,2.88192,2.87262,2.87777,88630000.0
2007-03-22 06:30:00,2.8777,2.88252,2.87417,2.87913,70750000.0
2007-03-22 06:35:00,2.87823,2.88304,2.87326,2.88007,57750000.0
2007-03-22 06:40:00,2.87631,2.88201,2.87296,2.8755,78500000.0
2007-03-22 06:45:00,2.8795,2.8822,2.87397,2.87852,50250000.0
2007-03-22 06:50:00,2.87779,2.88188,2.874,2.87934,71250000.0
2007-03-22 06:55:00,2.87517,2.87892,2.87452,2.87832,17500000.0
2007-03-22 07:00:00,2.8775,2.88158,2.87554,2.87972,80250000.0
2007-03-22 07:05:00,2.87755,2.88308,2.87325,2.87902,80630000.0
2007-03-22 07:10:00,2.87514,2.882,2.8719,2.87915,82520000.0
2007-03-22 07:15:00,2.87632,2.88226,2.87083,2.87924,85000000.0
2007-03-22 07:20:00,2.88093,2.88276,2.87516,2.87632,84250000.0
2007-03-22 07:25:00,2.87749,2.88194,2.87384,2.88165,68750000.0
2007-03-22 07:30:00,2.879,2.88188,2.87331,2.87714,50750000.0
2007-03-22 07:35:00,2.87806,2.8813,2.87455,2.88111,33250000.0
2007-03-22 07:40:00,2.87714,2.88263,2.87349,2.88021,87500000.0
2007-03-22 07:45:00,2.88126,2.88245,2.87307,2.87929,71260000.0
2007-03-22 07:50:00,2.87409,2.87693,2.8687,2.8763,17000000.0
2007-03-22 07:55:00,2.87644,2.88235,2.87373,2.87868,96380000.0
2007-03-22 08:00:00,2.88078,2.88251,2.87315,2.87995,78880000.0
2007-03-22 08:05:00,2.87647,2.88194,2.87386,2.87966,45890000.0
2007-03-22 08:10:00,2.88127,2.88183,2.8729,2.87911,88910000.0
2007-03-22 08:15:00,2.87713,2.88436,2.87581,2.88291,101660000.0
2007-03-22 08:20:00,2.87974,2.8836,2.87205,2.87205,112270000.0
2007-03-22 08:25:00,2.8809,2.88521,2.87644,2.87709,86640000.0
2007-03-22 08:30:00,2.87957,2.88597,2.87395,2.88049,91150000.0
2007-03-22 08:35:00,2.88349,2.88605,2.8752,2.8827,87910000.0
2007-03-22 08:40:00,2.87853,2.8847,2.87216,2.8841,76150000.0
2007-03-22 08:45:00,2.88135,2.88462,2.8744,2.8819,93390000.0
2007-03-22 08:50:00,2.88073,2.88429,2.87368,2.88374,71020000.0
2007-03-22 08:55:00,2.88188,2.88593,2.87482,2.88553,89140000.0
2007-03-22 09:00:00,2.88234,2.88678,2.87676,2.88565,86300000.0
2007-03-22 09:05:00,2.88347,2.888,2.87745,2.88527,80410000.0
2007-03-22 09:10:00,2.88406,2.88805,2.879,2.8866,72390000.0
2007-03-22 09:15:00,2.8867,2.88776,2.87708,2.88352,69770000.0
2007-03-22 09:20:00,2.88544,2.88937,2.88127,2.88528,77790000.0
2007-03-22 09:25:00,2.88305,2.89027,2.88045,2.8863,96270000.0
2007-03-22 09:30:00,2.88658,2.88995,2.87775,2.88565,92890000.0
2007-03-22 09:35:00,2.88878,2.89048,2.88106,2.8834,84020000.0
2007-03-22 09:40:00,2.87903,2.88885,2.87903,2.88448,81910000.0
2007-03-22 09:45:00,2.88854,2.88977,2.88165,2.8848,56150000.0
2007-03-22 09:50:00,2.88445,2.89131,2.88078,2.89071,71780000.0
2007-03-22 09:55:00,2.89097,2.89098,2.88171,2.88566,91880000.0
2007-03-22 10:00:00,2.8867,2.8904,2.88006,2.88969,82270000.0
2007-03-22 10:05:00,2.8902,2.8911,2.88313,2.88645,64140000.0
2007-03-22 10:10:00,2.88831,2.89211,2.88342,2.88849,86890000.0
2007-03-22 10:15:00,2.88919,2.8936,2.88361,2.88801,82770000.0
2007-03-22 10:20:00,2.8851,2.8948,2.88362,2.88823,94770000.0
2007-03-22 10:25:00,2.89251,2.89502,2.88415,2.89374,102890000.0
2007-03-22 10:30:00,2.89378,2.89499,2.88565,2.88951,80390000.0
2007-03-22 10:35:00,2.89006,2.89414,2.88316,2.88889,96410000.0
2007-03-22 10:40:00,2.89123,2.89422,2.88305,2.88935,49020000.0
2007-03-22 10:45:00,2.89292,2.89507,2.88469,2.8921,80780000.0
2007-03-22 10:50:00,2.89265,2.89512,2.88583,2.89144,84150000.0
2007-03-22 10:55:00,2.89163,2.89449,2.88369,2.8898,97150000.0
2007-03-22 11:00:00,2.89275,2.89575,2.88651,2.89356,84530000.0
2007-03-22 11:05:00,2.89086,2.89404,2.8849,2.89394,79780000.0
2007-03-22 11:10:00,2.89291,2.89461,2.88445,2.89239,83020000.0
2007-03-22 11:15:00,2.88993,2.89384,2.88533,2.89198,95650000.0
2007-03-22 11:20:00,2.89037,2.89468,2.88197,2.89116,94770000.0
2007-03-22 11:25:00,2.89295,2.89379,2.88492,2.88937,83270000.0
2007-03-22 11:30:00,2.89313,2.89453,2.88509,2.89277,78880000.0
2007-03-22 11:35:00,2.89188,2.89419,2.88512,2.88763,88640000.0
2007-03-22 11:40:00,2.89333,2.8953,2.88562,2.88832,93890000.0
2007-03-22 11:45:00,2.89031,2.89453,2.88542,2.89102,86520000.0
2007-03-22 11:50:00,2.89197,2.8952,2.88778,2.89175,85660000.0
2007-03-22 11:55:00,2.89094,2.89547,2.88482,2.89301,93780000.0
2007-03-22 12:00:00,2.88875,2.89395,2.88445,2.88871,89380000.0
2007-03-22 12:05:00,2.88784,2.89386,2.88527,2.88789,78890000.0
2007-03-22 12:10:00,2.89248,2.89287,2.88079,2.89109,95910000.0
2007-03-22 12:15:00,2.8904,2.89396,2.88369,2.89131,85390000.0
2007-03-22 12:20:00,2.88984,2.89454,2.88331,2.8858,91290000.0
2007-03-22 12:25:00,2.89059,2.89376,2.88448,2.8887,81150000.0
2007-03-22 12:30:00,2.88824,2.89213,2.88377,2.89112,69280000.0
2007-03-22 12:35:00,2.88897,2.89352,2.88449,2.89216,87020000.0
2007-03-22 12:40:00,2.88927,2.89232,2.88374,2.89232,97140000.0
2007-03-22 12:45:00,2.88953,2.89445,2.88419,2.89018,89410000.0
2007-03-22 12:50:00,2.89299,2.8951,2.88554,2.89355,88290000.0
2007-03-22 12:55:00,2.89347,2.8952,2.88308,2.88908,89020000.0
2007-03-22 13:00:00,2.88795,2.89325,2.88397,2.89124,87280000.0
2007-03-22 13:05:00,2.89271,2.89373,2.88441,2.89265,98650000.0
2007-03-22 13:10:00,2.8902,2.89376,2.88361,2.89324,84890000.0
2007-03-22 13:15:00,2.89174,2.8936,2.88376,2.89112,86390000.0
2007-03-22 13:20:00,2.88266,2.89319,2.88266,2.8902,74530000.0
2007-03-22 13:25:00,2.88795,2.89243,2.88257,2.88651,85140000.0
2007-03-22 13:30:00,2.89198,2.89245,2.88359,2.88822,81760000.0
2007-03-22 13:35:00,2.88914,2.89231,2.88517,2.89087,71900000.0
2007-03-22 13:40:00,2.88794,2.89191,2.88287,2.89,73630000.0
2007-03-22 13:45:00,2.88511,2.89398,2.88381,2.89134,85400000.0
2007-03-22 13:50:00,2.88695,2.89293,2.88218,2.88938,70260000.0
2007-03-22 13:55:00,2.88987,2.89323,2.884,2.89122,83390000.0
2007-03-22 14:00:00,2.89155,2.89353,2.88251,2.89069,84130000.0
2007-03-22 14:05:00,2.893,2.89501,2.88411,2.89222,68140000.0
2007-03-22 14:10:00,2.89129,2.89507,2.88504,2.88749,82270000.0
2007-03-22 14:15:00,2.88957,2.89494,2.8875,2.89206,79010000.0
2007-03-22 14:20:00,2.89223,2.89483,2.88502,2.88759,84260000.0
2007-03-22 14:25:00,2.89093,2.89296,2.88193,2.8893,82530000.0
2007-03-22 14:30:00,2.88894,2.89455,2.88276,2.8889,84900000.0
2007-03-22 14:35:00,2.88803,2.89478,2.88471,2.88879,82760000.0
2007-03-22 14:40:00,2.89234,2.89535,2.88607,2.89119,85760000.0
2007-03-22 14:45:00,2.88915,2.89434,2.88453,2.89125,91910000.0
2007-03-22 14:50:00,2.88935,2.89461,2.88465,2.88871,87410000.0
2007-03-22 14:55:00,2.89254,2.89403,2.88522,2.89315,92150000.0
2007-03-22 15:00:00,2.88798,2.89443,2.88289,2.88712,84270000.0
2007-03-22 15:05:00,2.89065,2.89433,2.88681,2.89108,73160000.0
2007-03-22 15:10:00,2.89394,2.89486,2.88209,2.88958,85530000.0
2007-03-22 15:15:00,2.89482,2.89482,2.88719,2.89134,89750000.0
2007-03-22 15:20:00,2.89297,2.89507,2.88507,2.89301,101770000.0
2007-03-22 15:25:00,2.89071,2.89393,2.88665,2.89025,72910000.0
2007-03-22 15:30:00,2.89217,2.89472,2.88492,2.89072,76900000.0
2007-03-22 15:35:00,2.89069,2.89578,2.88612,2.8916,97530000.0
2007-03-22 15:40:00,2.88968,2.8944,2.88336,2.88951,86280000.0
2007-03-22 15:45:00,2.89086,2.89582,2.88433,2.89273,92270000.0
2007-03-22 15:50:00,2.89129,2.89599,2.88658,2.89439,78390000.0
2007-03-22 15:55:00,2.89412,2.89522,2.88613,2.89048,83280000.0
2007-03-22 16:00:00,2.88913,2.89282,2.88244,2.89059,91890000.0
2007-03-22 16:05:00,2.8907,2.89308,2.88257,2.88818,83280000.0
2007-03-22 16:10:00,2.89025,2.89146,2.88166,2.89025,90280000.0
2007-03-22 16:15:00,2.88778,2.89167,2.88048,2.88413,98010000.0
2007-03-22 16:20:00,2.88655,2.89188,2.8798,2.89082,80160000.0
2007-03-22 16:25:00,2.89237,2.89237,2.88272,2.88929,80300000.0
2007-03-22 16:30:00,2.89122,2.89251,2.88456,2.88838,85280000.0
2007-03-22 16:35:00,2.89037,2.89494,2.88151,2.89044,86280000.0
2007-03-22 16:40:00,2.88836,2.89337,2.88441,2.89198,83910000.0
2007-03-22 16:45:00,2.88943,2.89249,2.88377,2.88902,65390000.0
2007-03-22 16:50:00,2.88986,2.89415,2.88527,2.88846,87280000.0
2007-03-22 16:55:00,2.89005,2.89248,2.88248,2.89167,91780000.0
2007-03-22 17:00:00,2.8923,2.89436,2.88328,2.89099,82400000.0
2007-03-22 17:05:00,2.89481,2.89488,2.88636,2.89199,88140000.0
2007-03-22 17:10:00,2.88908,2.8959,2.88704,2.89284,83540000.0
2007-03-22 17:15:00,2.8887,2.89617,2.88712,2.89157,83650000.0
2007-03-22 17:20:00,2.89588,2.89603,2.88582,2.88904,79780000.0
2007-03-22 17:25:00,2.89027,2.89467,2.88672,2.89,97880000.0
2007-03-22 17:30:00,2.8901,2.89466,2.88654,2.8939,103660000.0
2007-03-22 17:35:00,2.89337,2.89527,2.88428,2.88898,97150000.0
2007-03-22 17:40:00,2.89472,2.89493,2.88695,2.89338,78280000.0
2007-03-22 17:45:00,2.89394,2.89471,2.88319,2.89249,89390000.0
2007-03-22 17:50:00,2.89026,2.89415,2.88463,2.88944,80410000.0
2007-03-22 17:55:00,2.88852,2.89338,2.8838,2.88835,86390000.0
2007-03-22 18:00:00,2.89252,2.89315,2.88193,2.88739,104270000.0
2007-03-22 18:05:00,2.88916,2.89294,2.88334,2.88861,82380000.0
2007-03-22 18:10:00,2.89169,2.89397,2.88517,2.89146,79010000.0
2007-03-22 18:15:00,2.89365,2.89419,2.88495,2.89064,86150000.0
2007-03-22 18:20:00,2.88982,2.89389,2.88336,2.88987,92660000.0
2007-03-22 18:25:00,2.89029,2.89464,2.88576,2.89026,88530000.0
2007-03-22 18:30:00,2.89168,2.89798,2.88628,2.89066,111400000.0
2007-03-22 18:35:00,2.89297,2.89771,2.88894,2.89722,72510000.0
2007-03-22 18:40:00,2.8942,2.90151,2.89192,2.89747,64270000.0
2007-03-22 18:45:00,2.89905,2.90138,2.89105,2.8959,73780000.0
2007-03-22 18:50:00,2.89684,2.90125,2.8915,2.89959,80520000.0
2007-03-22 18:55:00,2.89737,2.90054,2.89096,2.89887,83640000.0
2007-03-22 19:00:00,2.89529,2.89917,2.88604,2.89603,85630000.0
2007-03-22 19:05:00,2.89806,2.90089,2.88913,2.89667,73650000.0
2007-03-22 19:10:00,2.89756,2.90174,2.89197,2.89376,78520000.0
2007-03-22 19:15:00,2.89793,2.90324,2.89268,2.89373,86270000.0
2007-03-22 19:20:00,2.89988,2.90248,2.89097,2.89762,90160000.0
2007-03-22 19:25:00,2.89595,2.90131,2.89219,2.89662,94640000.0
2007-03-22 19:30:00,2.89681,2.90173,2.89367,2.89736,76270000.0
2007-03-22 19:35:00,2.89611,2.90155,2.88833,2.90075,105280000.0
2007-03-22 19:40:00,2.89605,2.90083,2.89158,2.89859,96510000.0
2007-03-22 19:45:00,2.89814,2.90085,2.89299,2.89383,71890000.0
2007-03-22 19:50:00,2.89521,2.89994,2.88887,2.89492,77390000.0
2007-03-22 19:55:00,2.89483,2.89965,2.89149,2.89149,67400000.0
2007-03-22 20:00:00,2.89622,2.90043,2.89056,2.8987,92880000.0
2007-03-22 20:05:00,2.89434,2.89987,2.89197,2.89845,72390000.0
2007-03-22 20:10:00,2.89575,2.89948,2.88895,2.89702,76880000.0
2007-03-22 20:15:00,2.89457,2.8997,2.88992,2.89579,92780000.0
2007-03-22 20:20:00,2.89267,2.89936,2.88948,2.89423,77880000.0
2007-03-22 20:25:00,2.89633,2.89895,2.89047,2.89895,69510000.0
2007-03-22 20:30:00,2.89498,2.89896,2.8907,2.89723,79510000.0
2007-03-22 20:35:00,2.89212,2.89911,2.89047,2.89428,67510000.0
2007-03-22 20:40:00,2.89392,2.89969,2.89093,2.89579,93250000.0
2007-03-22 20:45:00,2.89937,2.89937,2.8898,2.89309,93250000.0
2007-03-22 20:50:00,2.89838,2.8984,2.88722,2.89555,71130000.0
2007-03-22 20:55:00,2.89785,2.90049,2.89192,2.89663,79880000.0
2007-03-22 21:00:00,2.89743,2.89864,2.89153,2.89737,106890000.0
2007-03-22 21:05:00,2.89758,2.89775,2.89086,2.89583,59130000.0
2007-03-22 21:10:00,2.89557,2.8991,2.89134,2.89367,60880000.0
2007-03-22 21:15:00,2.8953,2.89926,2.89114,2.89507,49880000.0
2007-03-22 21:20:00,2.89686,2.89851,2.88875,2.89419,90250000.0
2007-03-22 21:25:00,2.8957,2.89831,2.88634,2.89723,70250000.0
2007-03-22 21:30:00,2.8941,2.89829,2.88973,2.89803,63250000.0
2007-03-22 21:35:00,2.89077,2.89876,2.88553,2.89455,73380000.0
2007-03-22 21:40:00,2.89349,2.89911,2.89114,2.89546,75630000.0
2007-03-22 21:45:00,2.8965,2.89858,2.88998,2.89143,53010000.0
2007-03-22 21:50:00,2.8987,2.89872,2.88987,2.89234,46250000.0
2007-03-22 21:55:00,2.89614,2.89813,2.887,2.89759,71500000.0
2007-03-22 22:00:00,2.89364,2.89745,2.88724,2.89329,43250000.0
2007-03-22 22:05:00,2.8857,2.89796,2.88549,2.89713,37750000.0
2007-03-22 22:10:00,2.88941,2.89805,2.88834,2.89243,55270000.0
2007-03-22 22:15:00,2.8949,2.89868,2.8892,2.89868,81140000.0
2007-03-22 22:20:00,2.89632,2.89945,2.89058,2.89422,72270000.0
2007-03-22 22:25:00,2.89702,2.90001,2.89072,2.89578,74380000.0
2007-03-22 22:30:00,2.89725,2.89976,2.89125,2.89316,71020000.0
2007-03-22 22:35:00,2.89857,2.89941,2.89134,2.89585,53140000.0
2007-03-22 22:40:00,2.8983,2.90008,2.89015,2.89738,80770000.0
2007-03-22 22:45:00,2.89759,2.90026,2.88899,2.89896,110790000.0
2007-03-22 22:50:00,2.89339,2.89951,2.88796,2.8941,40630000.0
2007-03-22 22:55:00,2.8985,2.90073,2.89057,2.89829,61640000.0
2007-03-22 23:00:00,2.89532,2.9,2.89058,2.89498,86270000.0
2007-03-22 23:05:00,2.89881,2.90053,2.88958,2.89191,82140000.0
2007-03-22 23:10:00,2.89442,2.89854,2.88966,2.89613,29250000.0
2007-03-22 23:15:00,2.89401,2.89831,2.89204,2.89761,70140000.0
2007-03-22 23:20:00,2.89468,2.89789,2.88987,2.89074,40250000.0
2007-03-22 23:25:00,2.89433,2.89806,2.88973,2.89356,78900000.0
2007-03-22 23:30:00,2.89643,2.90017,2.89094,2.89571,84900000.0
2007-03-22 23:35:00,2.89521,2.89878,2.8931,2.89712,44130000.0
2007-03-22 23:40:00,2.89666,2.89848,2.8895,2.89297,42880000.0
2007-03-22 23:45:00,2.8962,2.90129,2.89192,2.89434,62420000.0
2007-03-22 23:50:00,2.88817,2.89826,2.88817,2.89641,54250000.0
2007-03-22 23:55:00,2.89707,2.89967,2.88971,2.89418,61630000.0
2007-03-23 00:00:00,2.89693,2.89811,2.88369,2.89598,79140000.0
2007-03-23 00:05:00,2.89673,2.89816,2.89018,2.89505,51880000.0
2007-03-23 00:10:00,2.89297,2.89774,2.88945,2.89316,28140000.0
2007-03-23 00:15:00,2.89534,2.89907,2.88924,2.89089,60640000.0
2007-03-23 00:20:00,2.8964,2.89999,2.89122,2.89122,82640000.0
2007-03-23 00:25:00,2.89387,2.89879,2.89226,2.89546,76260000.0
2007-03-23 00:30:00,2.89432,2.90067,2.89122,2.8949,70630000.0
2007-03-23 00:35:00,2.89359,2.89867,2.88652,2.89022,99650000.0
2007-03-23 00:40:00,2.89521,2.89918,2.89193,2.89751,25750000.0
2007-03-23 00:45:00,2.89605,2.90002,2.89172,2.89542,98380000.0
2007-03-23 00:50:00,2.89767,2.89922,2.89253,2.89519,58380000.0
2007-03-23 00:55:00,2.89705,2.89961,2.89028,2.89524,61500000.0
2007-03-23 01:00:00,2.8942,2.90054,2.88474,2.89276,68000000.0
2007-03-23 01:05:00,2.89345,2.89947,2.89001,2.89571,85750000.0
2007-03-23 01:10:00,2.89279,2.89913,2.89174,2.89174,79750000.0
2007-03-23 01:15:00,2.89752,2.89909,2.88912,2.89291,73500000.0
2007-03-23 01:20:00,2.89509,2.90082,2.88934,2.89553,72000000.0
2007-03-23 01:25:00,2.89252,2.89432,2.88728,2.89213,12250000.0
2007-03-23 01:30:00,2.89761,2.89841,2.88898,2.89676,69630000.0
2007-03-23 01:35:00,2.89409,2.89989,2.89129,2.8949,89130000.0
2007-03-23 01:40:00,2.89547,2.89943,2.89112,2.89334,82130000.0
2007-03-23 01:45:00,2.89605,2.89873,2.88962,2.89551,85630000.0
2007-03-23 01:50:00,2.89626,2.90066,2.8906,2.89676,87000000.0
2007-03-23 01:55:00,2.89578,2.89774,2.8878,2.89481,67000000.0
2007-03-23 02:00:00,2.89513,2.89895,2.89036,2.89636,71400000.0
2007-03-23 02:05:00,2.89518,2.8991,2.89043,2.89532,67500000.0
2007-03-23 02:10:00,2.89623,2.89938,2.88853,2.89317,83380000.0
2007-03-23 02:15:00,2.89582,2.89999,2.88946,2.89436,82880000.0
2007-03-23 02:20:00,2.89316,2.89881,2.89035,2.89657,88760000.0
2007-03-23 02:25:00,2.89531,2.89943,2.88766,2.8954,79510000.0
2007-03-23 02:30:00,2.89754,2.89995,2.89104,2.89217,80390000.0
2007-03-23 02:35:00,2.89959,2.89971,2.89075,2.89565,42260000.0
2007-03-23 02:40:00,2.89496,2.89956,2.89189,2.89762,66760000.0
2007-03-23 02:45:00,2.89626,2.90015,2.89165,2.89542,86630000.0
2007-03-23 02:50:00,2.89778,2.89997,2.88968,2.89322,67130000.0
2007-03-23 02:55:00,2.89977,2.90003,2.89026,2.89509,82880000.0
2007-03-23 03:00:00,2.89963,2.90063,2.89243,2.89243,91750000.0
2007-03-23 03:05:00,2.89834,2.89941,2.89168,2.89168,87520000.0
2007-03-23 03:10:00,2.89366,2.89938,2.88961,2.89519,88500000.0
2007-03-23 03:15:00,2.89757,2.90026,2.88976,2.89796,92640000.0
2007-03-23 03:20:00,2.89718,2.90044,2.89266,2.89855,74130000.0
2007-03-23 03:25:00,2.89503,2.90036,2.89049,2.89623,70000000.0
2007-03-23 03:30:00,2.89693,2.90003,2.89111,2.89755,59380000.0
2007-03-23 03:35:00,2.89614,2.89999,2.88939,2.89467,84770000.0
2007-03-23 03:40:00,2.89636,2.90009,2.89078,2.89764,39510000.0
2007-03-23 03:45:00,2.89927,2.90074,2.89067,2.89319,96880000.0
2007-03-23 03:50:00,2.89695,2.90006,2.88935,2.89869,76540000.0
2007-03-23 03:55:00,2.89066,2.89925,2.88712,2.89609,57880000.0
2007-03-23 04:00:00,2.89853,2.89956,2.89015,2.89455,53250000.0
2007-03-23 04:05:00,2.89799,2.89967,2.88842,2.89925,86390000.0
2007-03-23 04:10:00,2.89592,2.8998,2.88936,2.89805,73150000.0
2007-03-23 04:15:00,2.89454,2.89975,2.89132,2.89602,68260000.0
2007-03-23 04:20:00,2.89657,2.8994,2.89143,2.89696,81630000.0
2007-03-23 04:25:00,2.89516,2.89948,2.89171,2.89804,79400000.0
2007-03-23 04:30:00,2.89849,2.89934,2.89078,2.89588,90400000.0
2007-03-23 04:35:00,2.89487,2.89968,2.89304,2.89895,27880000.0
2007-03-23 04:40:00,2.89632,2.90017,2.88999,2.89783,87260000.0
2007-03-23 04:45:00,2.90029,2.90073,2.8936,2.89925,53500000.0
2007-03-23 04:50:00,2.89632,2.89954,2.8912,2.89585,56630000.0
2007-03-23 04:55:00,2.89719,2.90044,2.88592,2.89909,88380000.0
2007-03-23 05:00:00,2.89803,2.8998,2.88808,2.89783,76750000.0
2007-03-23 05:05:00,2.89858,2.89995,2.89143,2.89995,89010000.0
2007-03-23 05:10:00,2.89642,2.89989,2.89068,2.89689,71140000.0
2007-03-23 05:15:00,2.89771,2.90097,2.89136,2.89209,76710000.0
2007-03-23 05:20:00,2.89486,2.90068,2.88869,2.89597,60390000.0
2007-03-23 05:25:00,2.89606,2.89986,2.89062,2.89972,80780000.0
2007-03-23 05:30:00,2.89618,2.90007,2.89206,2.89558,62640000.0
2007-03-23 05:35:00,2.89353,2.90039,2.89101,2.89661,53250000.0
2007-03-23 05:40:00,2.89616,2.90011,2.89193,2.89713,68380000.0
2007-03-23 05:45:00,2.89571,2.90047,2.89027,2.89887,75500000.0
2007-03-23 05:50:00,2.89457,2.89986,2.8914,2.89692,57500000.0
2007-03-23 05:55:00,2.89224,2.90184,2.89032,2.89879,94130000.0
2007-03-23 06:00:00,2.89716,2.90087,2.89182,2.89462,59000000.0
2007-03-23 06:05:00,2.89925,2.90235,2.89464,2.89778,72000000.0
2007-03-23 06:10:00,2.89668,2.90187,2.89247,2.89761,72130000.0
2007-03-23 06:15:00,2.89801,2.90164,2.89231,2.89847,80010000.0
2007-03-23 06:20:00,2.89893,2.9006,2.89327,2.89678,78250000.0
2007-03-23 06:25:00,2.89905,2.9008,2.89321,2.89558,64760000.0
2007-03-23 06:30:00,2.89651,2.90064,2.88682,2.89243,36750000.0
2007-03-23 06:35:00,2.89727,2.9021,2.89391,2.89895,55760000.0
2007-03-23 06:40:00,2.89447,2.90027,2.89254,2.89608,81510000.0
2007-03-23 06:45:00,2.89819,2.90044,2.89281,2.90034,69390000.0
2007-03-23 06:50:00,2.89692,2.90073,2.89346,2.89717,101760000.0
2007-03-23 06:55:00,2.89679,2.90097,2.8939,2.89558,79880000.0
2007-03-23 07:00:00,2.89602,2.90027,2.88955,2.89432,68380000.0
2007-03-23 07:05:00,2.89478,2.89911,2.89145,2.89748,70640000.0
2007-03-23 07:10:00,2.89215,2.89951,2.88786,2.89681,65130000.0
2007-03-23 07:15:00,2.89702,2.89871,2.89141,2.89453,72260000.0
2007-03-23 07:20:00,2.89572,2.89859,2.88982,2.89704,39260000.0
2007-03-23 07:25:00,2.8951,2.89969,2.89059,2.89572,69500000.0
2007-03-23 07:30:00,2.89061,2.89921,2.89008,2.89675,39510000.0
2007-03-23 07:35:00,2.89756,2.89851,2.88893,2.8969,81380000.0
2007-03-23 07:40:00,2.8954,2.89922,2.89065,2.89922,43380000.0
2007-03-23 07:45:00,2.89886,2.89886,2.88939,2.89478,25140000.0
2007-03-23 07:50:00,2.89558,2.89923,2.8895,2.89366,54760000.0
2007-03-23 07:55:00,2.89595,2.8991,2.89052,2.89707,55770000.0
2007-03-23 08:00:00,2.89721,2.90016,2.88932,2.89227,90020000.0
2007-03-23 08:05:00,2.89411,2.89922,2.88937,2.8967,83520000.0
2007-03-23 08:10:00,2.89793,2.89811,2.88995,2.89548,94040000.0
2007-03-23 08:15:00,2.89506,2.89955,2.88996,2.89453,76780000.0
2007-03-23 08:20:00,2.89402,2.89849,2.89044,2.89333,73140000.0
2007-03-23 08:25:00,2.89728,2.89872,2.89,2.89513,69900000.0
2007-03-23 08:30:00,2.89676,2.89859,2.889,2.89433,93890000.0
2007-03-23 08:35:00,2.89741,2.8988,2.88831,2.89831,101770000.0
2007-03-23 08:40:00,2.89436,2.89892,2.88956,2.89491,55640000.0
2007-03-23 08:45:00,2.89847,2.89866,2.89034,2.89501,80640000.0
2007-03-23 08:50:00,2.8956,2.89787,2.88552,2.89364,84520000.0
2007-03-23 08:55:00,2.89555,2.89912,2.8817,2.8985,79520000.0
2007-03-23 09:00:00,2.89473,2.89789,2.8892,2.89365,84650000.0
2007-03-23 09:05:00,2.89572,2.89798,2.88347,2.8945,72540000.0
2007-03-23 09:10:00,2.89559,2.89863,2.88987,2.89628,77020000.0
2007-03-23 09:15:00,2.89529,2.89885,2.88895,2.89682,75510000.0
2007-03-23 09:20:00,2.89542,2.89983,2.89108,2.89589,73630000.0
2007-03-23 09:25:00,2.89313,2.89984,2.89087,2.89873,91400000.0
2007-03-23 09:30:00,2.89984,2.90107,2.8875,2.8964,81140000.0
2007-03-23 09:35:00,2.89792,2.90094,2.89248,2.89819,87400000.0
2007-03-23 09:40:00,2.8923,2.90021,2.8923,2.89862,71770000.0
2007-03-23 09:45:00,2.89886,2.90055,2.89178,2.89473,81150000.0
2007-03-23 09:50:00,2.89427,2.89984,2.89025,2.89984,70630000.0
2007-03-23 09:55:00,2.89981,2.90059,2.89002,2.89706,95150000.0
2007-03-23 10:00:00,2.89552,2.90176,2.89141,2.90094,84030000.0
2007-03-23 10:05:00,2.90125,2.90449,2.89245,2.90436,82760000.0
2007-03-23 10:10:00,2.90145,2.90615,2.89298,2.90095,96030000.0
2007-03-23 10:15:00,2.90222,2.90481,2.89576,2.89953,83880000.0
2007-03-23 10:20:00,2.89595,2.90478,2.89309,2.89639,90640000.0
2007-03-23 10:25:00,2.90047,2.90437,2.89393,2.90398,99160000.0
2007-03-23 10:30:00,2.90304,2.90625,2.89667,2.90604,94890000.0
2007-03-23 10:35:00,2.90114,2.90725,2.89637,2.90193,92900000.0
2007-03-23 10:40:00,2.90436,2.90656,2.8951,2.903,91780000.0
2007-03-23 10:45:00,2.90286,2.90603,2.89657,2.90249,91140000.0
2007-03-23 10:50:00,2.90548,2.90705,2.89727,2.90197,76630000.0
2007-03-23 10:55:00,2.90313,2.90695,2.898,2.90358,84760000.0
2007-03-23 11:00:00,2.90202,2.90771,2.89848,2.90478,83400000.0
2007-03-23 11:05:00,2.90411,2.90566,2.89674,2.90374,81890000.0
2007-03-23 11:10:00,2.90701,2.90944,2.90052,2.90944,79530000.0
2007-03-23 11:15:00,2.90473,2.90938,2.90029,2.90526,85770000.0
2007-03-23 11:20:00,2.90061,2.90916,2.89836,2.90527,89150000.0
2007-03-23 11:25:00,2.90657,2.90886,2.89988,2.90333,93630000.0
2007-03-23 11:30:00,2.9072,2.90821,2.8971,2.90463,81280000.0
2007-03-23 11:35:00,2.90602,2.90882,2.89905,2.89905,82520000.0
2007-03-23 11:40:00,2.90798,2.90849,2.899,2.90211,68020000.0
2007-03-23 11:45:00,2.90415,2.90863,2.90007,2.90578,87040000.0
2007-03-23 11:50:00,2.90651,2.90898,2.90055,2.90388,89660000.0
2007-03-23 11:55:00,2.90551,2.90814,2.90018,2.9031,90650000.0
2007-03-23 12:00:00,2.90647,2.90845,2.89829,2.90382,83650000.0
2007-03-23 12:05:00,2.90307,2.90779,2.89767,2.90439,77150000.0
2007-03-23 12:10:00,2.90702,2.90748,2.89296,2.90685,92140000.0
2007-03-23 12:15:00,2.90568,2.90673,2.89755,2.90405,85900000.0
2007-03-23 12:20:00,2.9008,2.90718,2.89755,2.90501,94920000.0
2007-03-23 12:25:00,2.90145,2.90592,2.89685,2.90449,77280000.0
2007-03-23 12:30:00,2.9017,2.90573,2.89573,2.90119,85260000.0
2007-03-23 12:35:00,2.89879,2.90605,2.89698,2.90231,85780000.0
2007-03-23 12:40:00,2.90325,2.90583,2.89659,2.90457,84020000.0
2007-03-23 12:45:00,2.90388,2.90486,2.89493,2.90047,79390000.0
2007-03-23 12:50:00,2.90303,2.90495,2.89632,2.89969,81140000.0
2007-03-23 12:55:00,2.90273,2.90696,2.89637,2.90039,90540000.0
2007-03-23 13:00:00,2.90255,2.90682,2.89787,2.90186,87640000.0
2007-03-23 13:05:00,2.90565,2.90718,2.89663,2.90537,90890000.0
2007-03-23 13:10:00,2.9044,2.90703,2.89831,2.90703,86280000.0
2007-03-23 13:15:00,2.90608,2.90654,2.89457,2.90564,98790000.0
2007-03-23 13:20:00,2.89709,2.90716,2.89709,2.90005,82270000.0
2007-03-23 13:25:00,2.90028,2.9046,2.89595,2.89766,85510000.0
2007-03-23 13:30:00,2.90472,2.90508,2.8949,2.89963,78910000.0
2007-03-23 13:35:00,2.90108,2.90518,2.89742,2.90245,88770000.0
2007-03-23 13:40:00,2.90181,2.90597,2.89643,2.9003,62010000.0
2007-03-23 13:45:00,2.90198,2.90789,2.89749,2.90592,91510000.0
2007-03-23 13:50:00,2.90239,2.90768,2.89712,2.9022,71770000.0
2007-03-23 13:55:00,2.90613,2.90627,2.89759,2.89905,85130000.0
2007-03-23 14:00:00,2.90365,2.90547,2.896,2.90269,84160000.0
2007-03-23 14:05:00,2.90405,2.90511,2.89484,2.89958,69010000.0
2007-03-23 14:10:00,2.9024,2.90426,2.89285,2.89736,92400000.0
2007-03-23 14:15:00,2.89847,2.90399,2.89468,2.90144,73770000.0
2007-03-23 14:20:00,2.89808,2.9025,2.89362,2.89832,80900000.0
2007-03-23 14:25:00,2.90108,2.90108,2.88955,2.89783,81280000.0
2007-03-23 14:30:00,2.89704,2.89954,2.8877,2.8952,83020000.0
2007-03-23 14:35:00,2.89583,2.9014,2.89289,2.8957,74010000.0
2007-03-23 14:40:00,2.89792,2.90228,2.89319,2.89822,92130000.0
2007-03-23 14:45:00,2.89684,2.90307,2.89415,2.90241,77280000.0
2007-03-23 14:50:00,2.8997,2.90351,2.89231,2.89231,87540000.0
2007-03-23 14:55:00,2.89849,2.90355,2.89484,2.90003,87520000.0
2007-03-23 15:00:00,2.89903,2.90392,2.89433,2.89698,79900000.0
2007-03-23 15:05:00,2.90054,2.90289,2.89311,2.89771,78770000.0
2007-03-23 15:10:00,2.90219,2.90472,2.89313,2.90147,89170000.0
2007-03-23 15:15:00,2.90082,2.90417,2.89783,2.90211,82140000.0
2007-03-23 15:20:00,2.90391,2.90391,2.89206,2.89976,91520000.0
2007-03-23 15:25:00,2.90311,2.90323,2.89551,2.90323,57270000.0
2007-03-23 15:30:00,2.90003,2.90407,2.89336,2.90049,78900000.0
2007-03-23 15:35:00,2.90091,2.90463,2.89649,2.90096,96770000.0
2007-03-23 15:40:00,2.90052,2.90467,2.89344,2.90003,88270000.0
2007-03-23 15:45:00,2.90076,2.90518,2.89169,2.902,85160000.0
2007-03-23 15:50:00,2.9011,2.90471,2.89419,2.89951,83750000.0
2007-03-23 15:55:00,2.90305,2.90354,2.89389,2.89932,83400000.0
2007-03-23 16:00:00,2.90039,2.90597,2.89546,2.90459,86790000.0
2007-03-23 16:05:00,2.90311,2.90615,2.89688,2.90274,86770000.0
2007-03-23 16:10:00,2.90462,2.90708,2.89797,2.9026,87780000.0
2007-03-23 16:15:00,2.90279,2.90798,2.89737,2.90226,82910000.0
2007-03-23 16:20:00,2.90098,2.91005,2.89882,2.90616,81780000.0
2007-03-23 16:25:00,2.90839,2.90962,2.90067,2.90535,80400000.0
2007-03-23 16:30:00,2.90634,2.90834,2.89994,2.90436,89780000.0
2007-03-23 16:35:00,2.90756,2.90928,2.8983,2.90738,95030000.0
2007-03-23 16:40:00,2.90619,2.91123,2.90041,2.9094,89780000.0
2007-03-23 16:45:00,2.90699,2.91004,2.9014,2.90629,92520000.0
2007-03-23 16:50:00,2.90666,2.90902,2.89926,2.89997,79760000.0
2007-03-23 16:55:00,2.90518,2.90969,2.8997,2.90938,87270000.0
2007-03-23 17:00:00,2.90983,2.91063,2.90014,2.90597,92270000.0
2007-03-23 17:05:00,2.9055,2.90953,2.90168,2.9056,71880000.0
2007-03-23 17:10:00,2.90109,2.90847,2.89753,2.90451,92900000.0
2007-03-23 17:15:00,2.90173,2.90766,2.90056,2.90461,90510000.0
2007-03-23 17:20:00,2.90671,2.90741,2.89674,2.90332,95020000.0
2007-03-23 17:25:00,2.90077,2.90681,2.89757,2.90363,105020000.0
2007-03-23 17:30:00,2.90113,2.90662,2.89773,2.90296,103390000.0
2007-03-23 17:35:00,2.90594,2.90638,2.89605,2.90177,95540000.0
2007-03-23 17:40:00,2.9048,2.90718,2.89888,2.90566,90760000.0
2007-03-23 17:45:00,2.90865,2.90865,2.89817,2.90595,91390000.0
2007-03-23 17:50:00,2.90317,2.90779,2.89789,2.90384,82150000.0
2007-03-23 17:55:00,2.90372,2.90766,2.89739,2.90607,80650000.0
2007-03-23 18:00:00,2.90521,2.90648,2.89685,2.90177,102650000.0
2007-03-23 18:05:00,2.90281,2.90568,2.89507,2.90102,77410000.0
2007-03-23 18:10:00,2.9002,2.90516,2.89574,2.90136,77000000.0
2007-03-23 18:15:00,2.90211,2.90541,2.89741,2.9032,91520000.0
2007-03-23 18:20:00,2.90138,2.90675,2.89746,2.90217,71880000.0
2007-03-23 18:25:00,2.9045,2.90703,2.89693,2.90403,75890000.0
2007-03-23 18:30:00,2.90271,2.90548,2.89647,2.8973,88520000.0
2007-03-23 18:35:00,2.90174,2.90643,2.89813,2.90636,79770000.0
2007-03-23 18:40:00,2.90457,2.90892,2.90029,2.90352,68020000.0
2007-03-23 18:45:00,2.90505,2.90741,2.89715,2.90138,82260000.0
2007-03-23 18:50:00,2.90706,2.90751,2.89795,2.9057,79260000.0
2007-03-23 18:55:00,2.90234,2.90702,2.89841,2.90413,81770000.0
2007-03-23 19:00:00,2.90215,2.90688,2.89476,2.90396,95510000.0
2007-03-23 19:05:00,2.90564,2.90684,2.89641,2.90177,59390000.0
2007-03-23 19:10:00,2.90463,2.90784,2.8964,2.90061,86300000.0
2007-03-23 19:15:00,2.90354,2.90729,2.89691,2.89823,83770000.0
2007-03-23 19:20:00,2.90489,2.90713,2.89596,2.90172,87390000.0
2007-03-23 19:25:00,2.90383,2.90613,2.89719,2.90132,92900000.0
2007-03-23 19:30:00,2.90195,2.90688,2.89776,2.90594,69520000.0
2007-03-23 19:35:00,2.90018,2.90673,2.89439,2.9065,112040000.0
2007-03-23 19:40:00,2.90423,2.9074,2.89772,2.90433,93520000.0
2007-03-23 19:45:00,2.90372,2.9084,2.89834,2.90055,89650000.0
2007-03-23 19:50:00,2.90243,2.90683,2.89816,2.90318,47010000.0
2007-03-23 19:55:00,2.90047,2.90778,2.89703,2.90131,87640000.0
2007-03-23 20:00:00,2.90454,2.90739,2.89826,2.90667,93510000.0
2007-03-23 20:05:00,2.89971,2.90726,2.89698,2.90539,76030000.0
2007-03-23 20:10:00,2.90438,2.90793,2.89745,2.90558,89400000.0
2007-03-23 20:15:00,2.90725,2.90781,2.89867,2.90411,76140000.0
2007-03-23 20:20:00,2.8997,2.90735,2.89844,2.90419,73770000.0
2007-03-23 20:25:00,2.90456,2.90772,2.89829,2.90746,64400000.0
2007-03-23 20:30:00,2.90345,2.90802,2.89854,2.90477,78780000.0
2007-03-23 20:35:00,2.90429,2.9087,2.89822,2.90465,67250000.0
2007-03-23 20:40:00,2.90379,2.9072,2.89957,2.90278,62000000.0
2007-03-23 20:45:00,2.90609,2.90757,2.89928,2.90487,74130000.0
2007-03-23 20:50:00,2.90509,2.90812,2.90026,2.90505,83380000.0
2007-03-23 20:55:00,2.90262,2.90992,2.90057,2.90916,82270000.0
2007-03-23 21:00:00,2.90777,2.9081,2.90196,2.90564,106750000.0
2007-03-23 21:05:00,2.90547,2.90781,2.90111,2.90683,77880000.0
2007-03-23 21:10:00,2.90594,2.9079,2.90097,2.90566,51010000.0
2007-03-23 21:15:00,2.90568,2.90855,2.90019,2.90694,60500000.0
2007-03-23 21:20:00,2.90753,2.91051,2.90228,2.90647,71500000.0
2007-03-23 21:25:00,2.90505,2.90906,2.90151,2.90614,50750000.0
2007-03-23 21:30:00,2.90771,2.90771,2.89895,2.90616,40250000.0
2007-03-23 21:35:00,2.90287,2.90815,2.90077,2.90604,63010000.0
2007-03-23 21:40:00,2.9015,2.90833,2.9015,2.90641,42000000.0
2007-03-23 21:45:00,2.90618,2.90848,2.89947,2.90321,98630000.0
2007-03-23 21:50:00,2.90613,2.90836,2.90093,2.90836,82000000.0
2007-03-23 21:55:00,2.90582,2.90865,2.89898,2.90793,60250000.0
2007-03-23 22:00:00,2.90365,2.91056,2.90004,2.90354,76770000.0
2007-03-23 22:05:00,2.9074,2.90824,2.8967,2.90338,75400000.0
2007-03-23 22:10:00,2.90329,2.91062,2.89919,2.90453,99390000.0
2007-03-23 22:15:00,2.90215,2.90894,2.89537,2.90848,67880000.0
2007-03-23 22:20:00,2.90303,2.90895,2.89902,2.90267,74140000.0
2007-03-23 22:25:00,2.90869,2.90869,2.90147,2.90459,51390000.0
2007-03-23 22:30:00,2.90477,2.90942,2.90005,2.90338,73800000.0
2007-03-23 22:35:00,2.90628,2.90807,2.89683,2.90455,72660000.0
2007-03-23 22:40:00,2.90739,2.90971,2.89873,2.9062,71670000.0
2007-03-23 22:45:00,2.90364,2.90652,2.89861,2.90564,85390000.0
2007-03-23 22:50:00,2.90018,2.9074,2.89884,2.90535,85890000.0
2007-03-23 22:55:00,2.90762,2.90903,2.8993,2.90548,69630000.0
2007-03-25 23:00:00,2.90165,2.90461,2.89544,2.89949,47380000.0
2007-03-25 23:05:00,2.90076,2.90463,2.89789,2.90423,23000000.0
2007-03-25 23:10:00,2.90298,2.90601,2.9002,2.903,27760000.0
2007-03-25 23:15:00,2.90096,2.90464,2.89916,2.90373,65030000.0
2007-03-25 23:20:00,2.90166,2.90419,2.89787,2.89851,49410000.0
2007-03-25 23:25:00,2.89762,2.90317,2.89599,2.9,68510000.0
2007-03-25 23:30:00,2.90234,2.90599,2.8991,2.90112,78150000.0
2007-03-25 23:35:00,2.90199,2.90532,2.89804,2.90178,53260000.0
2007-03-25 23:40:00,2.904,2.90588,2.89744,2.90233,30380000.0
2007-03-25 23:45:00,2.90163,2.90566,2.89681,2.90218,31630000.0
2007-03-25 23:50:00,2.9024,2.90573,2.89575,2.90367,103000000.0
2007-03-25 23:55:00,2.90418,2.90706,2.89456,2.89994,73500000.0
2007-03-26 00:00:00,2.90443,2.90781,2.89615,2.90601,98020000.0
2007-03-26 00:05:00,2.90521,2.90703,2.89675,2.90702,64750000.0
2007-03-26 00:10:00,2.90426,2.90837,2.89927,2.90325,65260000.0
2007-03-26 00:15:00,2.9023,2.90776,2.90062,2.90542,45750000.0
2007-03-26 00:20:00,2.90387,2.90857,2.90039,2.90039,64750000.0
2007-03-26 00:25:00,2.90573,2.90748,2.89982,2.90405,54510000.0
2007-03-26 00:30:00,2.90082,2.90738,2.89948,2.90725,68880000.0
2007-03-26 00:35:00,2.90351,2.90752,2.90049,2.90426,42630000.0
2007-03-26 00:40:00,2.90422,2.90831,2.90142,2.90831,27250000.0
2007-03-26 00:45:00,2.90467,2.91196,2.89953,2.90872,90130000.0
2007-03-26 00:50:00,2.90772,2.91174,2.9044,2.9095,84250000.0
2007-03-26 00:55:00,2.90775,2.91089,2.90267,2.90918,79380000.0
2007-03-26 01:00:00,2.90918,2.9113,2.89689,2.90759,88380000.0
2007-03-26 01:05:00,2.90248,2.9096,2.89943,2.90559,82630000.0
2007-03-26 01:10:00,2.90707,2.90954,2.90208,2.90472,82750000.0
2007-03-26 01:15:00,2.90851,2.91084,2.90099,2.90739,67250000.0
2007-03-26 01:20:00,2.90506,2.9106,2.90126,2.90642,100130000.0
2007-03-26 01:25:00,2.90694,2.9093,2.90182,2.90764,90390000.0
2007-03-26 01:30:00,2.907,2.90864,2.89768,2.90776,81630000.0
2007-03-26 01:35:00,2.90539,2.90854,2.90055,2.90701,83390000.0
2007-03-26 01:40:00,2.90813,2.9094,2.90189,2.90425,90010000.0
2007-03-26 01:45:00,2.90743,2.90974,2.90143,2.9079,107890000.0
2007-03-26 01:50:00,2.90665,2.90996,2.90077,2.908,72130000.0
2007-03-26 01:55:00,2.90707,2.90914,2.90072,2.90357,65880000.0
2007-03-26 02:00:00,2.9077,2.91119,2.90577,2.90964,45750000.0
2007-03-26 02:05:00,2.91145,2.91302,2.90653,2.9123,48250000.0
2007-03-26 02:10:00,2.91088,2.9135,2.90467,2.90848,48500000.0
2007-03-26 02:15:00,2.90879,2.91219,2.90657,2.90918,46500000.0
2007-03-26 02:20:00,2.90892,2.91157,2.907,2.91157,42750000.0
2007-03-26 02:25:00,2.90974,2.91204,2.90693,2.90982,31250000.0
2007-03-26 02:30:00,2.91022,2.91268,2.90615,2.90796,53250000.0
2007-03-26 02:35:00,2.9101,2.91269,2.90719,2.91083,48000000.0
2007-03-26 02:40:00,2.90947,2.91179,2.90424,2.91105,48000000.0
2007-03-26 02:45:00,2.90807,2.91201,2.90664,2.90711,39500000.0
2007-03-26 02:50:00,2.90878,2.91123,2.90553,2.90684,39250000.0
2007-03-26 02:55:00,2.90996,2.91145,2.90329,2.90421,42750000.0
2007-03-26 03:00:00,2.9105,2.9105,2.90449,2.90951,38750000.0
2007-03-26 03:05:00,2.90886,2.911,2.90525,2.9106,40500000.0
2007-03-26 03:10:00,2.91089,2.91102,2.90663,2.90841,38250000.0
2007-03-26 03:15:00,2.90908,2.91249,2.90552,2.90877,38250000.0
2007-03-26 03:20:00,2.90868,2.91162,2.90702,2.90811,58760000.0
2007-03-26 03:25:00,2.90733,2.91096,2.90627,2.90857,42250000.0
2007-03-26 03:30:00,2.90857,2.91088,2.90563,2.91022,26500000.0
2007-03-26 03:35:00,2.90715,2.91125,2.90554,2.90732,36500000.0
2007-03-26 03:40:00,2.90802,2.91111,2.90583,2.91096,45000000.0
2007-03-26 03:45:00,2.90915,2.91183,2.90692,2.91127,24250000.0
2007-03-26 03:50:00,2.9099,2.91308,2.90562,2.90974,40000000.0
2007-03-26 03:55:00,2.90535,2.911,2.90325,2.91086,48250000.0
2007-03-26 04:00:00,2.91094,2.91148,2.90584,2.90956,34750000.0
2007-03-26 04:05:00,2.91071,2.91216,2.90322,2.90322,57000000.0
2007-03-26 04:10:00,2.90796,2.91152,2.90792,2.90798,27400000.0
2007-03-26 04:15:00,2.90903,2.91128,2.90659,2.90895,39630000.0
2007-03-26 04:20:00,2.90973,2.9115,2.90617,2.91006,25880000.0
2007-03-26 04:25:00,2.91113,2.91202,2.9085,2.91202,46410000.0
2007-03-26 04:30:00,2.90971,2.91175,2.90202,2.90902,30890000.0
2007-03-26 04:35:00,2.90935,2.91202,2.90839,2.91022,18140000.0
2007-03-26 04:40:00,2.91015,2.91371,2.9086,2.91199,30770000.0
2007-03-26 04:45:00,2.91193,2.91342,2.90693,2.91305,33910000.0
2007-03-26 04:50:00,2.90765,2.91296,2.90736,2.90943,37630000.0
2007-03-26 04:55:00,2.91106,2.91203,2.90617,2.91058,50520000.0
2007-03-26 05:00:00,2.91015,2.91185,2.90785,2.91053,32390000.0
2007-03-26 05:05:00,2.90923,2.91152,2.90563,2.90728,44650000.0
2007-03-26 05:10:00,2.90897,2.91182,2.90213,2.91093,48260000.0
2007-03-26 05:15:00,2.90825,2.91175,2.90533,2.90985,37890000.0
2007-03-26 05:20:00,2.90883,2.91214,2.90497,2.90984,35020000.0
2007-03-26 05:25:00,2.90813,2.91177,2.90731,2.91103,37770000.0
2007-03-26 05:30:00,2.90796,2.91213,2.90631,2.91015,33270000.0
2007-03-26 05:35:00,2.9088,2.91158,2.9063,2.90768,18880000.0
2007-03-26 05:40:00,2.90911,2.91223,2.90805,2.91165,21130000.0
2007-03-26 05:45:00,2.90811,2.9114,2.90629,2.90921,21250000.0
2007-03-26 05:50:00,2.91035,2.91245,2.90788,2.91065,40250000.0
2007-03-26 05:55:00,2.91098,2.9125,2.90761,2.91151,43500000.0
2007-03-26 06:00:00,2.91013,2.91229,2.9068,2.912,32750000.0
2007-03-26 06:05:00,2.91121,2.9118,2.90739,2.91067,34500000.0
2007-03-26 06:10:00,2.90727,2.91149,2.90643,2.90934,43000000.0
2007-03-26 06:15:00,2.90964,2.91143,2.90567,2.90958,27130000.0
2007-03-26 06:20:00,2.91014,2.91146,2.90536,2.91028,31000000.0
2007-03-26 06:25:00,2.90837,2.91209,2.90552,2.91034,38260000.0
2007-03-26 06:30:00,2.90896,2.91112,2.90482,2.90989,33750000.0
2007-03-26 06:35:00,2.90959,2.91182,2.90372,2.90932,52000000.0
2007-03-26 06:40:00,2.90582,2.91047,2.90548,2.90845,20500000.0
2007-03-26 06:45:00,2.90836,2.91117,2.90706,2.90942,33500000.0
2007-03-26 06:50:00,2.90876,2.91108,2.90565,2.9089,38000000.0
2007-03-26 06:55:00,2.90859,2.91137,2.90496,2.90888,45000000.0
2007-03-26 07:00:00,2.9078,2.90987,2.9058,2.90891,33000000.0
2007-03-26 07:05:00,2.90894,2.91124,2.90654,2.90974,28750000.0
2007-03-26 07:10:00,2.90882,2.91211,2.90666,2.91016,34500000.0
2007-03-26 07:15:00,2.91005,2.91207,2.90658,2.90968,41880000.0
2007-03-26 07:20:00,2.90863,2.91139,2.90605,2.90674,45000000.0
2007-03-26 07:25:00,2.91101,2.91193,2.90507,2.91193,25750000.0
2007-03-26 07:30:00,2.90989,2.9123,2.90624,2.91103,24250000.0
2007-03-26 07:35:00,2.91207,2.9127,2.9059,2.91216,40760000.0
2007-03-26 07:40:00,2.90841,2.91262,2.90625,2.90963,45130000.0
2007-03-26 07:45:00,2.91037,2.91348,2.90775,2.91125,39400000.0
2007-03-26 07:50:00,2.91392,2.91392,2.9078,2.90984,40040000.0
2007-03-26 07:55:00,2.91034,2.91331,2.90428,2.91204,49510000.0
2007-03-26 08:00:00,2.91026,2.91354,2.90669,2.90972,37030000.0
2007-03-26 08:05:00,2.90962,2.91168,2.90456,2.91067,40250000.0
2007-03-26 08:10:00,2.91134,2.91144,2.90527,2.90856,38510000.0
2007-03-26 08:15:00,2.90875,2.91131,2.90466,2.90851,34260000.0
2007-03-26 08:20:00,2.90673,2.91145,2.90243,2.90243,42510000.0
2007-03-26 08:25:00,2.90733,2.91166,2.90524,2.90975,35760000.0
2007-03-26 08:30:00,2.90958,2.91267,2.9056,2.91215,40510000.0
2007-03-26 08:35:00,2.90988,2.91341,2.90521,2.90979,37510000.0
2007-03-26 08:40:00,2.90443,2.91325,2.90443,2.91219,44260000.0
2007-03-26 08:45:00,2.9091,2.91277,2.90593,2.91171,36890000.0
2007-03-26 08:50:00,2.90888,2.91136,2.90577,2.90872,39140000.0
2007-03-26 08:55:00,2.90799,2.91356,2.90361,2.90936,50520000.0
2007-03-26 09:00:00,2.91346,2.91446,2.9055,2.91425,45880000.0
2007-03-26 09:05:00,2.9151,2.91562,2.90858,2.91081,34530000.0
2007-03-26 09:10:00,2.90934,2.91552,2.90851,2.91552,36760000.0
2007-03-26 09:15:00,2.91391,2.91633,2.90849,2.91259,33380000.0
2007-03-26 09:20:00,2.91277,2.91487,2.90923,2.91262,39750000.0
2007-03-26 09:25:00,2.91108,2.91533,2.90744,2.91392,45140000.0
2007-03-26 09:30:00,2.91333,2.91458,2.9075,2.90984,34390000.0
2007-03-26 09:35:00,2.91171,2.91377,2.90693,2.91049,40260000.0
2007-03-26 09:40:00,2.90792,2.91338,2.90565,2.9116,46630000.0
2007-03-26 09:45:00,2.91106,2.9121,2.90353,2.90968,36640000.0
2007-03-26 09:50:00,2.9095,2.91216,2.90654,2.90942,37260000.0
2007-03-26 09:55:00,2.90993,2.91144,2.9036,2.91091,44140000.0
2007-03-26 10:00:00,2.90832,2.91151,2.90427,2.90843,28130000.0
2007-03-26 10:05:00,2.91124,2.91252,2.90435,2.9113,33520000.0
2007-03-26 10:10:00,2.91164,2.91325,2.90521,2.90914,35380000.0
2007-03-26 10:15:00,2.91178,2.91334,2.9062,2.9118,39260000.0
2007-03-26 10:20:00,2.91072,2.91265,2.90599,2.90792,49750000.0
2007-03-26 10:25:00,2.90926,2.91208,2.90548,2.91181,53510000.0
2007-03-26 10:30:00,2.90862,2.91357,2.90513,2.91193,48760000.0
2007-03-26 10:35:00,2.91215,2.91332,2.90434,2.91124,48510000.0
2007-03-26 10:40:00,2.91202,2.91482,2.90744,2.91165,49750000.0
2007-03-26 10:45:00,2.91482,2.91482,2.90762,2.91258,49390000.0
2007-03-26 10:50:00,2.91337,2.91387,2.90711,2.91118,51640000.0
2007-03-26 10:55:00,2.91084,2.91555,2.90651,2.9115,38760000.0
2007-03-26 11:00:00,2.91289,2.91386,2.90683,2.91008,48530000.0
2007-03-26 11:05:00,2.91005,2.91337,2.90709,2.91009,41640000.0
2007-03-26 11:10:00,2.91288,2.91373,2.90769,2.91352,43510000.0
2007-03-26 11:15:00,2.91132,2.91386,2.90661,2.91274,49260000.0
2007-03-26 11:20:00,2.91339,2.91457,2.90713,2.91354,41760000.0
2007-03-26 11:25:00,2.91199,2.91469,2.9071,2.9133,45520000.0
2007-03-26 11:30:00,2.9141,2.9141,2.90794,2.91351,43020000.0
2007-03-26 11:35:00,2.91242,2.91468,2.90822,2.91098,37630000.0
2007-03-26 11:40:00,2.9138,2.91468,2.90716,2.90887,42630000.0
2007-03-26 11:45:00,2.9117,2.91467,2.90546,2.91095,50130000.0
2007-03-26 11:50:00,2.91399,2.9151,2.90853,2.91075,42380000.0
2007-03-26 11:55:00,2.91214,2.91402,2.90753,2.91227,47630000.0
2007-03-26 12:00:00,2.91215,2.91281,2.90595,2.91041,43260000.0
2007-03-26 12:05:00,2.91177,2.91273,2.90546,2.90746,43500000.0
2007-03-26 12:10:00,2.912,2.91288,2.906,2.91288,48380000.0
2007-03-26 12:15:00,2.9126,2.91315,2.90422,2.91077,36380000.0
2007-03-26 12:20:00,2.90916,2.91294,2.90706,2.9119,52630000.0
2007-03-26 12:25:00,2.91156,2.91207,2.90452,2.91188,46260000.0
2007-03-26 12:30:00,2.91178,2.912,2.90544,2.90902,33010000.0
2007-03-26 12:35:00,2.91199,2.91289,2.90326,2.90843,45760000.0
2007-03-26 12:40:00,2.91181,2.91216,2.90337,2.90911,36390000.0
2007-03-26 12:45:00,2.91091,2.91179,2.90511,2.90956,45030000.0
2007-03-26 12:50:00,2.9111,2.91268,2.90604,2.91126,32510000.0
2007-03-26 12:55:00,2.90943,2.91342,2.90687,2.90785,39880000.0
2007-03-26 13:00:00,2.91227,2.91302,2.90585,2.90988,45270000.0
2007-03-26 13:05:00,2.91183,2.91284,2.90705,2.91041,45020000.0
2007-03-26 13:10:00,2.91214,2.91248,2.90617,2.90855,41650000.0
2007-03-26 13:15:00,2.91119,2.91223,2.90471,2.90996,38270000.0
2007-03-26 13:20:00,2.90918,2.91135,2.90766,2.90861,39010000.0
2007-03-26 13:25:00,2.91039,2.91134,2.90426,2.91115,35640000.0
2007-03-26 13:30:00,2.9111,2.91302,2.90385,2.90655,38140000.0
2007-03-26 13:35:00,2.91038,2.91153,2.90499,2.90908,40270000.0
2007-03-26 13:40:00,2.9096,2.9117,2.90571,2.90849,32630000.0
2007-03-26 13:45:00,2.90707,2.91221,2.90707,2.91208,26010000.0
2007-03-26 13:50:00,2.90545,2.91274,2.90545,2.91051,30140000.0
2007-03-26 13:55:00,2.91221,2.91292,2.90799,2.90964,37630000.0
2007-03-26 14:00:00,2.91116,2.91306,2.90709,2.91019,38510000.0
2007-03-26 14:05:00,2.9109,2.9127,2.90687,2.91071,40770000.0
2007-03-26 14:10:00,2.91145,2.91428,2.90483,2.91025,41390000.0
2007-03-26 14:15:00,2.91454,2.91454,2.90777,2.91143,37640000.0
2007-03-26 14:20:00,2.90867,2.91435,2.90637,2.91297,32150000.0
2007-03-26 14:25:00,2.91481,2.91481,2.90582,2.9127,45880000.0
2007-03-26 14:30:00,2.91145,2.91461,2.90758,2.90796,57010000.0
2007-03-26 14:35:00,2.91353,2.91384,2.90664,2.90664,50020000.0
2007-03-26 14:40:00,2.91235,2.91373,2.9068,2.91209,42010000.0
2007-03-26 14:45:00,2.90786,2.91513,2.90786,2.91095,40260000.0
2007-03-26 14:50:00,2.91241,2.91461,2.90567,2.90824,42510000.0
2007-03-26 14:55:00,2.91209,2.91411,2.90588,2.91223,49130000.0
2007-03-26 15:00:00,2.90995,2.9141,2.90514,2.91092,41130000.0
2007-03-26 15:05:00,2.91132,2.91342,2.90701,2.91045,39260000.0
2007-03-26 15:10:00,2.91257,2.91317,2.90555,2.90809,43510000.0
2007-03-26 15:15:00,2.91183,2.91213,2.90709,2.90852,45260000.0
2007-03-26 15:20:00,2.91234,2.91296,2.90726,2.90768,39770000.0
2007-03-26 15:25:00,2.91136,2.91256,2.90461,2.90869,40010000.0
2007-03-26 15:30:00,2.91134,2.91134,2.90399,2.91038,42750000.0
2007-03-26 15:35:00,2.90873,2.91162,2.90524,2.90704,52770000.0
2007-03-26 15:40:00,2.91011,2.91049,2.90494,2.90531,40140000.0
2007-03-26 15:45:00,2.90856,2.90962,2.90169,2.90911,39520000.0
2007-03-26 15:50:00,2.90845,2.9091,2.90266,2.9085,37390000.0
2007-03-26 15:55:00,2.90645,2.90878,2.90267,2.9077,50260000.0
2007-03-26 16:00:00,2.90665,2.90665,2.89715,2.9024,45260000.0
2007-03-26 16:05:00,2.90251,2.90381,2.89508,2.9006,45380000.0
2007-03-26 16:10:00,2.9015,2.90322,2.89718,2.90101,41270000.0
2007-03-26 16:15:00,2.90017,2.90258,2.89498,2.89835,43510000.0
2007-03-26 16:20:00,2.89708,2.90345,2.89404,2.90099,39760000.0
2007-03-26 16:25:00,2.89989,2.90062,2.89329,2.90032,37130000.0
2007-03-26 16:30:00,2.89969,2.90202,2.89608,2.9019,48140000.0
2007-03-26 16:35:00,2.90123,2.90268,2.89385,2.89817,52760000.0
2007-03-26 16:40:00,2.90114,2.90212,2.8957,2.89936,42260000.0
2007-03-26 16:45:00,2.90211,2.90286,2.8975,2.90265,46880000.0
2007-03-26 16:50:00,2.90218,2.90282,2.8945,2.90084,44880000.0
2007-03-26 16:55:00,2.90229,2.90229,2.89704,2.89968,45130000.0
2007-03-26 17:00:00,2.90037,2.90104,2.89216,2.89739,41500000.0
2007-03-26 17:05:00,2.90036,2.90036,2.89397,2.89812,34910000.0
2007-03-26 17:10:00,2.89547,2.90048,2.89089,2.89766,42630000.0
2007-03-26 17:15:00,2.89807,2.9012,2.89324,2.89913,44140000.0
2007-03-26 17:20:00,2.90087,2.90175,2.89636,2.89789,49250000.0
2007-03-26 17:25:00,2.89881,2.90088,2.89494,2.89845,56890000.0
2007-03-26 17:30:00,2.89969,2.90214,2.89542,2.90083,47140000.0
2007-03-26 17:35:00,2.90045,2.90183,2.89538,2.89798,38010000.0
2007-03-26 17:40:00,2.90198,2.90247,2.89453,2.90003,39380000.0
2007-03-26 17:45:00,2.90174,2.90174,2.89485,2.89855,51630000.0
2007-03-26 17:50:00,2.89806,2.90204,2.8955,2.901,42010000.0
2007-03-26 17:55:00,2.89724,2.90181,2.8938,2.89882,51390000.0
2007-03-26 18:00:00,2.89901,2.90051,2.8947,2.89694,50640000.0
2007-03-26 18:05:00,2.89967,2.90038,2.89358,2.89893,21500000.0
2007-03-26 18:10:00,2.89876,2.8999,2.89353,2.89638,42380000.0
2007-03-26 18:15:00,2.89927,2.89927,2.89459,2.89568,32500000.0
2007-03-26 18:20:00,2.89872,2.90056,2.894,2.89468,46510000.0
2007-03-26 18:25:00,2.89929,2.90017,2.89157,2.89396,31000000.0
2007-03-26 18:30:00,2.90039,2.90138,2.89525,2.90135,43130000.0
2007-03-26 18:35:00,2.89991,2.90122,2.89435,2.90052,35010000.0
2007-03-26 18:40:00,2.90038,2.90126,2.89572,2.89857,18260000.0
2007-03-26 18:45:00,2.90034,2.90178,2.89265,2.89718,38140000.0
2007-03-26 18:50:00,2.90121,2.90198,2.89454,2.90087,35630000.0
2007-03-26 18:55:00,2.90089,2.90113,2.89597,2.9003,39260000.0
2007-03-26 19:00:00,2.89966,2.90083,2.89347,2.89532,24500000.0
2007-03-26 19:05:00,2.89828,2.89952,2.89247,2.89722,20250000.0
2007-03-26 19:10:00,2.89774,2.90007,2.89338,2.89578,43390000.0
2007-03-26 19:15:00,2.89772,2.89987,2.89416,2.89922,48260000.0
2007-03-26 19:20:00,2.89723,2.90046,2.89379,2.89713,51010000.0
2007-03-26 19:25:00,2.8952,2.90042,2.89143,2.89749,52890000.0
2007-03-26 19:30:00,2.89375,2.90077,2.89375,2.89793,26760000.0
2007-03-26 19:35:00,2.8942,2.90104,2.89415,2.8998,57770000.0
2007-03-26 19:40:00,2.89714,2.90028,2.894,2.89853,41260000.0
2007-03-26 19:45:00,2.89869,2.89993,2.89354,2.89412,54900000.0
2007-03-26 19:50:00,2.89685,2.90064,2.89368,2.89812,22010000.0
2007-03-26 19:55:00,2.8999,2.90004,2.88975,2.88975,37000000.0
2007-03-26 20:00:00,2.89759,2.90138,2.89597,2.90027,42010000.0
2007-03-26 20:05:00,2.89802,2.90042,2.8923,2.90011,34760000.0
2007-03-26 20:10:00,2.89764,2.90144,2.89339,2.89866,44520000.0
2007-03-26 20:15:00,2.89924,2.90048,2.89476,2.89833,38380000.0
2007-03-26 20:20:00,2.89448,2.90163,2.89402,2.90057,34130000.0
2007-03-26 20:25:00,2.89856,2.90067,2.89458,2.90067,24000000.0
2007-03-26 20:30:00,2.90067,2.90108,2.89633,2.89826,46000000.0
2007-03-26 20:35:00,2.89915,2.90111,2.89254,2.90072,42750000.0
2007-03-26 20:40:00,2.89773,2.90147,2.89555,2.89827,30000000.0
2007-03-26 20:45:00,2.90168,2.90258,2.89453,2.89597,56750000.0
2007-03-26 20:50:00,2.89765,2.89972,2.89426,2.89747,30260000.0
2007-03-26 20:55:00,2.89836,2.90132,2.89484,2.90052,42130000.0
2007-03-26 21:00:00,2.90104,2.90107,2.89555,2.89847,19630000.0
2007-03-26 21:05:00,2.8972,2.90084,2.89586,2.89738,38380000.0
2007-03-26 21:10:00,2.89783,2.90113,2.89556,2.89556,12000000.0
2007-03-26 21:15:00,2.8984,2.90121,2.89427,2.89821,23750000.0
2007-03-26 21:20:00,2.89352,2.89605,2.89352,2.89605,1500000.0
2007-03-26 21:25:00,2.89432,2.90153,2.89112,2.89768,33000000.0
2007-03-26 21:30:00,2.89577,2.90026,2.89239,2.89782,33630000.0
2007-03-26 21:35:00,2.89805,2.90016,2.89609,2.89999,25500000.0
2007-03-26 21:40:00,2.89718,2.90117,2.89676,2.89828,35750000.0
2007-03-26 21:45:00,2.89803,2.90131,2.89634,2.89814,42000000.0
2007-03-26 21:50:00,2.90062,2.90062,2.89553,2.89553,38250000.0
2007-03-26 21:55:00,2.89765,2.90046,2.89463,2.89901,33750000.0
2007-03-26 22:00:00,2.89956,2.89998,2.893,2.89368,45880000.0
2007-03-26 22:05:00,2.89819,2.89937,2.89305,2.89464,52130000.0
2007-03-26 22:10:00,2.89731,2.89948,2.89043,2.89631,39130000.0
2007-03-26 22:15:00,2.89523,2.89945,2.89318,2.89743,31250000.0
2007-03-26 22:20:00,2.8966,2.89966,2.8966,2.89901,6500000.0
2007-03-26 22:25:00,2.89741,2.90036,2.89346,2.89698,28250000.0
2007-03-26 22:30:00,2.89891,2.89971,2.89318,2.89933,25250000.0
2007-03-26 22:35:00,2.89805,2.89883,2.89072,2.89418,20260000.0
2007-03-26 22:40:00,2.89833,2.90041,2.89368,2.89791,35640000.0
2007-03-26 22:45:00,2.89952,2.90008,2.89151,2.89776,24750000.0
2007-03-26 22:50:00,2.89231,2.8997,2.89231,2.89406,61250000.0
2007-03-26 22:55:00,2.89942,2.89943,2.89195,2.89781,42250000.0
2007-03-26 23:00:00,2.89766,2.90015,2.89217,2.89592,33500000.0
2007-03-26 23:05:00,2.89802,2.89971,2.89405,2.8978,33500000.0
2007-03-26 23:10:00,2.89792,2.89922,2.89393,2.89922,29750000.0
2007-03-26 23:15:00,2.89697,2.8994,2.89566,2.89737,28000000.0
2007-03-26 23:20:00,2.89698,2.89875,2.89631,2.89731,18250000.0
2007-03-26 23:25:00,2.89749,2.8998,2.89466,2.89726,39260000.0
2007-03-26 23:30:00,2.89638,2.90004,2.89277,2.89981,38630000.0
2007-03-26 23:35:00,2.89807,2.90026,2.89266,2.89763,45500000.0
2007-03-26 23:40:00,2.89845,2.89997,2.8951,2.89756,14270000.0
2007-03-26 23:45:00,2.89816,2.89956,2.89187,2.89588,38760000.0
2007-03-26 23:50:00,2.89898,2.89933,2.89548,2.89743,19250000.0
2007-03-26 23:55:00,2.89807,2.89962,2.89463,2.89666,36380000.0
2007-03-27 00:00:00,2.89969,2.90132,2.89561,2.89573,45890000.0
2007-03-27 00:05:00,2.89807,2.89905,2.89295,2.89761,13890000.0
2007-03-27 00:10:00,2.89755,2.89954,2.89434,2.89709,27380000.0
2007-03-27 00:15:00,2.89777,2.89861,2.8918,2.89347,15630000.0
2007-03-27 00:20:00,2.89706,2.90059,2.89293,2.89293,38260000.0
2007-03-27 00:25:00,2.899,2.89956,2.89442,2.89626,15500000.0
2007-03-27 00:30:00,2.89937,2.9009,2.89403,2.89716,40000000.0
2007-03-27 00:35:00,2.89428,2.90057,2.89428,2.89484,39880000.0
2007-03-27 00:40:00,2.89811,2.90089,2.89632,2.8995,39630000.0
2007-03-27 00:45:00,2.89912,2.90149,2.89352,2.8976,45750000.0
2007-03-27 00:50:00,2.89652,2.90007,2.89415,2.8993,46510000.0
2007-03-27 00:55:00,2.89583,2.90086,2.89568,2.89854,37500000.0
2007-03-27 01:00:00,2.8985,2.8988,2.89445,2.89747,24750000.0
2007-03-27 01:05:00,2.89652,2.90005,2.89425,2.89824,21750000.0
2007-03-27 01:10:00,2.89872,2.90095,2.89456,2.89875,34750000.0
2007-03-27 01:15:00,2.89901,2.90074,2.89585,2.89697,22380000.0
2007-03-27 01:20:00,2.89663,2.90285,2.89545,2.90107,41380000.0
2007-03-27 01:25:00,2.89737,2.90159,2.89685,2.90159,36750000.0
2007-03-27 01:30:00,2.89934,2.90306,2.89419,2.89859,43900000.0
2007-03-27 01:35:00,2.89875,2.90058,2.89358,2.89594,39640000.0
2007-03-27 01:40:00,2.89792,2.90031,2.89415,2.89593,34630000.0
2007-03-27 01:45:00,2.89833,2.89987,2.89399,2.89885,59890000.0
2007-03-27 01:50:00,2.89628,2.89954,2.89462,2.89797,33130000.0
2007-03-27 01:55:00,2.89652,2.89975,2.89247,2.89598,23500000.0
2007-03-27 02:00:00,2.89791,2.90127,2.89399,2.89974,40000000.0
2007-03-27 02:05:00,2.89921,2.90058,2.89648,2.89822,45750000.0
2007-03-27 02:10:00,2.89932,2.89932,2.89592,2.89834,6500000.0
2007-03-27 02:15:00,2.89771,2.90044,2.89407,2.89894,47500000.0
2007-03-27 02:20:00,2.89913,2.90108,2.89693,2.89709,30250000.0
2007-03-27 02:25:00,2.89812,2.90092,2.89812,2.89939,30500000.0
2007-03-27 02:30:00,2.89981,2.90161,2.89458,2.90003,46750000.0
2007-03-27 02:35:00,2.89779,2.90111,2.89597,2.89889,47500000.0
2007-03-27 02:40:00,2.89793,2.9006,2.89535,2.8991,18500000.0
2007-03-27 02:45:00,2.89681,2.90048,2.89409,2.89792,40750000.0
2007-03-27 02:50:00,2.89827,2.90096,2.89488,2.89727,42000000.0
2007-03-27 02:55:00,2.89923,2.90182,2.89347,2.89579,52750000.0
2007-03-27 03:00:00,2.90037,2.90105,2.89429,2.89714,39250000.0
2007-03-27 03:05:00,2.89838,2.89997,2.89371,2.89836,36750000.0
2007-03-27 03:10:00,2.89852,2.90026,2.89704,2.89881,30010000.0
2007-03-27 03:15:00,2.89634,2.90029,2.89634,2.89852,19000000.0
2007-03-27 03:20:00,2.89696,2.9006,2.89622,2.89629,39250000.0
2007-03-27 03:25:00,2.89636,2.89976,2.89551,2.89625,41000000.0
2007-03-27 03:30:00,2.89694,2.89999,2.89646,2.8985,21640000.0
2007-03-27 03:35:00,2.90018,2.90149,2.8934,2.89948,60630000.0
2007-03-27 03:40:00,2.90077,2.9017,2.89726,2.89929,51500000.0
2007-03-27 03:45:00,2.90084,2.90089,2.89591,2.90053,30500000.0
2007-03-27 03:50:00,2.89549,2.90148,2.89549,2.89951,25500000.0
2007-03-27 03:55:00,2.89881,2.90123,2.89376,2.89394,24000000.0
2007-03-27 04:00:00,2.89883,2.9006,2.89369,2.89885,46500000.0
2007-03-27 04:05:00,2.89935,2.90183,2.89119,2.9,58500000.0
2007-03-27 04:10:00,2.89748,2.90074,2.89705,2.89807,12000000.0
2007-03-27 04:15:00,2.89962,2.89996,2.89573,2.89573,8380000.0
2007-03-27 04:20:00,2.89848,2.90058,2.89212,2.89995,28630000.0
2007-03-27 04:25:00,2.90014,2.90037,2.89387,2.90037,38260000.0
2007-03-27 04:30:00,2.89797,2.90019,2.89325,2.89941,31010000.0
2007-03-27 04:35:00,2.8983,2.90014,2.89415,2.89809,30260000.0
2007-03-27 04:40:00,2.90004,2.90036,2.89328,2.89328,20250000.0
2007-03-27 04:45:00,2.89907,2.90044,2.89553,2.89861,34640000.0
2007-03-27 04:50:00,2.89866,2.90124,2.89768,2.89964,35750000.0
2007-03-27 04:55:00,2.89861,2.90114,2.89589,2.89826,52020000.0
2007-03-27 05:00:00,2.89605,2.90153,2.89518,2.89858,15250000.0
2007-03-27 05:15:00,2.89872,2.89872,2.89722,2.89722,1500000.0
2007-03-27 05:20:00,2.89803,2.90067,2.89525,2.89872,25750000.0
2007-03-27 05:25:00,2.89571,2.89944,2.89567,2.89857,8280000.0
2007-03-27 05:30:00,2.8988,2.90041,2.89575,2.89898,25500000.0
2007-03-27 05:35:00,2.89685,2.90023,2.89308,2.89308,40630000.0
2007-03-27 05:40:00,2.89847,2.90069,2.89508,2.89775,19130000.0
2007-03-27 05:45:00,2.89714,2.90047,2.89495,2.8974,24750000.0
2007-03-27 05:50:00,2.89711,2.90021,2.89562,2.89844,21880000.0
2007-03-27 05:55:00,2.89956,2.90043,2.89611,2.89839,45250000.0
2007-03-27 06:00:00,2.90063,2.9024,2.89486,2.89965,44880000.0
2007-03-27 06:05:00,2.89836,2.90059,2.89616,2.89858,39250000.0
2007-03-27 06:10:00,2.89617,2.90007,2.89528,2.89735,43750000.0
2007-03-27 06:15:00,2.89782,2.89977,2.89514,2.8963,43250000.0
2007-03-27 06:20:00,2.89614,2.89866,2.89459,2.89755,40380000.0
2007-03-27 06:25:00,2.89491,2.89924,2.89412,2.89627,22500000.0
2007-03-27 06:30:00,2.89777,2.89932,2.89333,2.89901,28250000.0
2007-03-27 06:35:00,2.89644,2.89976,2.89303,2.89851,56000000.0
2007-03-27 06:40:00,2.89661,2.89972,2.89336,2.89653,41000000.0
2007-03-27 06:45:00,2.89665,2.89943,2.89576,2.89909,31500000.0
2007-03-27 06:50:00,2.89601,2.89918,2.89509,2.89741,33500000.0
2007-03-27 06:55:00,2.8957,2.90008,2.89419,2.89838,49250000.0
2007-03-27 07:00:00,2.8976,2.89994,2.89661,2.89891,19750000.0
2007-03-27 07:05:00,2.89527,2.90009,2.89448,2.89974,22750000.0
2007-03-27 07:10:00,2.89662,2.89893,2.89541,2.89799,16500000.0
2007-03-27 07:15:00,2.89777,2.90012,2.89358,2.89951,27500000.0
2007-03-27 07:20:00,2.89619,2.90014,2.89495,2.89765,42380000.0
2007-03-27 07:25:00,2.90044,2.90101,2.89503,2.89865,36750000.0
2007-03-27 07:30:00,2.89896,2.90056,2.89502,2.89855,43890000.0
2007-03-27 07:35:00,2.89879,2.90215,2.89634,2.89883,26500000.0
2007-03-27 07:40:00,2.89888,2.90125,2.89573,2.90067,33630000.0
2007-03-27 07:45:00,2.90166,2.90211,2.89444,2.90211,46640000.0
2007-03-27 07:50:00,2.90225,2.90255,2.89591,2.89893,44510000.0
2007-03-27 07:55:00,2.89996,2.90307,2.89606,2.89862,49000000.0
2007-03-27 08:00:00,2.90128,2.90163,2.89528,2.89973,34500000.0
2007-03-27 08:05:00,2.90015,2.90214,2.8945,2.89848,37390000.0
2007-03-27 08:10:00,2.90089,2.90215,2.89729,2.90086,29000000.0
2007-03-27 08:15:00,2.9014,2.90199,2.89622,2.90161,21130000.0
2007-03-27 08:20:00,2.90055,2.90221,2.89527,2.89722,52010000.0
2007-03-27 08:25:00,2.90045,2.9025,2.89514,2.89879,53130000.0
2007-03-27 08:30:00,2.89954,2.90404,2.89611,2.90241,44000000.0
2007-03-27 08:35:00,2.89932,2.90255,2.89566,2.89925,36000000.0
2007-03-27 08:40:00,2.89546,2.90319,2.89397,2.8999,42500000.0
2007-03-27 08:45:00,2.89893,2.90287,2.89656,2.90156,35660000.0
2007-03-27 08:50:00,2.89896,2.90252,2.89459,2.9024,28890000.0
2007-03-27 08:55:00,2.90057,2.90258,2.89452,2.9016,52520000.0
2007-03-27 09:00:00,2.90141,2.9019,2.89563,2.90067,43270000.0
2007-03-27 09:05:00,2.89876,2.90395,2.89381,2.90346,40510000.0
2007-03-27 09:10:00,2.89595,2.90359,2.89595,2.90337,33640000.0
2007-03-27 09:15:00,2.9028,2.90301,2.89768,2.89925,36650000.0
2007-03-27 09:20:00,2.90155,2.90259,2.89626,2.90111,34280000.0
2007-03-27 09:25:00,2.89768,2.90377,2.89623,2.90295,56010000.0
2007-03-27 09:30:00,2.90326,2.90362,2.89618,2.89961,32510000.0
2007-03-27 09:35:00,2.90191,2.9027,2.89385,2.89895,36640000.0
2007-03-27 09:40:00,2.89429,2.90234,2.89429,2.89873,40650000.0
2007-03-27 09:45:00,2.90228,2.90238,2.89483,2.89795,25900000.0
2007-03-27 09:50:00,2.90006,2.90318,2.89728,2.90054,26010000.0
2007-03-27 09:55:00,2.90325,2.90396,2.8973,2.90255,46380000.0
2007-03-27 10:00:00,2.90135,2.90323,2.89688,2.90116,42270000.0
2007-03-27 10:05:00,2.90202,2.90351,2.89516,2.89807,38510000.0
2007-03-27 10:10:00,2.89894,2.90121,2.89311,2.90042,43260000.0
2007-03-27 10:15:00,2.90151,2.90151,2.89351,2.89879,39260000.0
2007-03-27 10:20:00,2.89776,2.8995,2.89326,2.89484,51130000.0
2007-03-27 10:25:00,2.89702,2.89796,2.89159,2.89641,46890000.0
2007-03-27 10:30:00,2.89664,2.89855,2.89156,2.89461,53750000.0
2007-03-27 10:35:00,2.89638,2.89835,2.89271,2.89375,39750000.0
2007-03-27 10:40:00,2.89601,2.89867,2.89336,2.89712,48500000.0
2007-03-27 10:45:00,2.89795,2.89935,2.8926,2.89888,45380000.0
2007-03-27 10:50:00,2.8981,2.89996,2.89259,2.89598,46390000.0
2007-03-27 10:55:00,2.89454,2.89915,2.89183,2.8968,37750000.0
2007-03-27 11:00:00,2.89428,2.89916,2.89301,2.89904,39890000.0
2007-03-27 11:05:00,2.89638,2.8994,2.89006,2.89542,39770000.0
2007-03-27 11:10:00,2.89875,2.89963,2.89218,2.89817,42390000.0
2007-03-27 11:15:00,2.89632,2.89821,2.89165,2.89318,43260000.0
2007-03-27 11:20:00,2.89683,2.89813,2.8918,2.89591,38880000.0
2007-03-27 11:25:00,2.8965,2.89851,2.89248,2.89771,49010000.0
2007-03-27 11:30:00,2.89844,2.89844,2.89158,2.89453,44140000.0
2007-03-27 11:35:00,2.89637,2.89828,2.89077,2.89512,44890000.0
2007-03-27 11:40:00,2.89739,2.89827,2.8912,2.89327,46630000.0
2007-03-27 11:45:00,2.89523,2.8978,2.89104,2.89768,44760000.0
2007-03-27 11:50:00,2.89794,2.89872,2.89157,2.89471,37640000.0
2007-03-27 11:55:00,2.89745,2.89883,2.89182,2.8951,41260000.0
2007-03-27 12:00:00,2.89905,2.89905,2.89046,2.89514,39130000.0
2007-03-27 12:05:00,2.89859,2.89933,2.89087,2.89386,37640000.0
2007-03-27 12:10:00,2.89701,2.8991,2.8923,2.89704,51510000.0
2007-03-27 12:15:00,2.89875,2.89964,2.89044,2.89413,33770000.0
2007-03-27 12:20:00,2.89682,2.90094,2.89287,2.89802,43380000.0
2007-03-27 12:25:00,2.89454,2.89912,2.89243,2.89431,41770000.0
2007-03-27 12:30:00,2.89835,2.89914,2.8921,2.89851,35130000.0
2007-03-27 12:35:00,2.89606,2.89944,2.89169,2.89748,52010000.0
2007-03-27 12:40:00,2.89961,2.89961,2.89328,2.89485,47520000.0
2007-03-27 12:45:00,2.89857,2.90035,2.8949,2.89988,39770000.0
2007-03-27 12:50:00,2.90001,2.90048,2.8927,2.89839,46630000.0
2007-03-27 12:55:00,2.89867,2.90037,2.8929,2.89388,48000000.0
2007-03-27 13:00:00,2.89665,2.89932,2.89311,2.89311,45020000.0
2007-03-27 13:05:00,2.89951,2.9002,2.89451,2.89884,45520000.0
2007-03-27 13:10:00,2.89875,2.89959,2.89426,2.89596,48010000.0
2007-03-27 13:15:00,2.89848,2.90032,2.89258,2.8968,38630000.0
2007-03-27 13:20:00,2.89876,2.90115,2.89556,2.89661,36130000.0
2007-03-27 13:25:00,2.89848,2.90065,2.89245,2.89852,40260000.0
2007-03-27 13:30:00,2.89542,2.90008,2.89217,2.89659,36380000.0
2007-03-27 13:35:00,2.89924,2.89963,2.89267,2.89701,41270000.0
2007-03-27 13:40:00,2.8951,2.89934,2.89199,2.89587,19130000.0
2007-03-27 13:45:00,2.89127,2.89939,2.89127,2.89672,39130000.0
2007-03-27 13:50:00,2.89323,2.89715,2.89099,2.89427,31260000.0
2007-03-27 13:55:00,2.89241,2.89736,2.89179,2.8923,38770000.0
2007-03-27 14:00:00,2.89252,2.89758,2.88966,2.89758,38520000.0
2007-03-27 14:05:00,2.89504,2.8975,2.89085,2.89234,36510000.0
2007-03-27 14:10:00,2.89487,2.89617,2.88754,2.89286,41130000.0
2007-03-27 14:15:00,2.89686,2.89758,2.88928,2.89758,40760000.0
2007-03-27 14:20:00,2.89806,2.8981,2.88931,2.89357,38510000.0
2007-03-27 14:25:00,2.89703,2.89703,2.89085,2.89571,43650000.0
2007-03-27 14:30:00,2.89066,2.89743,2.89066,2.89345,42000000.0
2007-03-27 14:35:00,2.89578,2.89761,2.88985,2.88985,42020000.0
2007-03-27 14:40:00,2.89618,2.89766,2.89255,2.89536,35260000.0
2007-03-27 14:45:00,2.89329,2.89823,2.89195,2.898,37520000.0
2007-03-27 14:50:00,2.89606,2.89852,2.89037,2.89198,41760000.0
2007-03-27 14:55:00,2.89769,2.89851,2.89238,2.89566,45130000.0
2007-03-27 15:00:00,2.89513,2.89852,2.89137,2.89515,38750000.0
2007-03-27 15:05:00,2.89355,2.89796,2.89101,2.89693,37380000.0
2007-03-27 15:10:00,2.89459,2.8977,2.8924,2.89715,48890000.0
2007-03-27 15:15:00,2.89793,2.89915,2.89342,2.89605,47260000.0
2007-03-27 15:20:00,2.8995,2.90028,2.89396,2.89906,42770000.0
2007-03-27 15:25:00,2.90001,2.90065,2.89249,2.89669,36260000.0
2007-03-27 15:30:00,2.89894,2.90069,2.8927,2.89667,44270000.0
2007-03-27 15:35:00,2.89701,2.89983,2.89251,2.89971,53390000.0
2007-03-27 15:40:00,2.8984,2.90158,2.89421,2.89514,39130000.0
2007-03-27 15:45:00,2.89594,2.89957,2.89163,2.89889,41010000.0
2007-03-27 15:50:00,2.89802,2.89881,2.8919,2.89564,32380000.0
2007-03-27 15:55:00,2.89759,2.8978,2.89105,2.89701,36900000.0
2007-03-27 16:00:00,2.89706,2.8991,2.89269,2.89817,42270000.0
2007-03-27 16:05:00,2.89936,2.90079,2.8929,2.89802,41650000.0
2007-03-27 16:10:00,2.89878,2.89967,2.89287,2.8984,40630000.0
2007-03-27 16:15:00,2.89584,2.89898,2.89093,2.89216,43130000.0
2007-03-27 16:20:00,2.89046,2.89547,2.89024,2.89214,38910000.0
2007-03-27 16:25:00,2.89399,2.89521,2.88922,2.89339,39510000.0
2007-03-27 16:30:00,2.89336,2.89555,2.88909,2.89355,49260000.0
2007-03-27 16:35:00,2.89467,2.89609,2.88788,2.89384,50880000.0
2007-03-27 16:40:00,2.89442,2.89698,2.89143,2.8964,44010000.0
2007-03-27 16:45:00,2.89578,2.89681,2.89192,2.89366,42760000.0
2007-03-27 16:50:00,2.89614,2.89697,2.89033,2.89643,41380000.0
2007-03-27 16:55:00,2.89519,2.89697,2.89162,2.89633,42130000.0
2007-03-27 17:00:00,2.897,2.89721,2.88945,2.89256,49630000.0
2007-03-27 17:05:00,2.89536,2.89638,2.89033,2.89458,32630000.0
2007-03-27 17:10:00,2.89152,2.89554,2.88663,2.89516,45290000.0
2007-03-27 17:15:00,2.89382,2.89622,2.88947,2.89487,34390000.0
2007-03-27 17:20:00,2.89443,2.8945,2.88847,2.89399,41400000.0
2007-03-27 17:25:00,2.89315,2.89537,2.88966,2.89431,55630000.0
2007-03-27 17:30:00,2.89217,2.89591,2.88907,2.89527,46640000.0
2007-03-27 17:35:00,2.89464,2.89693,2.88826,2.88943,52250000.0
2007-03-27 17:40:00,2.89636,2.89706,2.89049,2.89543,39260000.0
2007-03-27 17:45:00,2.89639,2.89675,2.8901,2.89325,47270000.0
2007-03-27 17:50:00,2.8919,2.89717,2.89063,2.89291,47760000.0
2007-03-27 17:55:00,2.89532,2.89667,2.88954,2.89531,52750000.0
2007-03-27 18:00:00,2.8961,2.89719,2.89028,2.89561,50510000.0
2007-03-27 18:05:00,2.89553,2.89742,2.89147,2.89432,40630000.0
2007-03-27 18:10:00,2.89601,2.89794,2.89329,2.89429,28750000.0
2007-03-27 18:15:00,2.89623,2.89668,2.89201,2.89529,25760000.0
2007-03-27 18:20:00,2.89553,2.89553,2.88917,2.89212,47380000.0
2007-03-27 18:25:00,2.89182,2.89573,2.88879,2.89506,40510000.0
2007-03-27 18:30:00,2.892,2.89537,2.88915,2.89202,43390000.0
2007-03-27 18:35:00,2.89251,2.89555,2.88748,2.89206,32250000.0
2007-03-27 18:40:00,2.8929,2.89516,2.88926,2.89386,32380000.0
2007-03-27 18:45:00,2.89419,2.8948,2.88868,2.8911,21500000.0
2007-03-27 18:50:00,2.89477,2.89494,2.88711,2.8934,29130000.0
2007-03-27 18:55:00,2.89447,2.89447,2.88867,2.8913,30500000.0
2007-03-27 19:00:00,2.89401,2.89408,2.88684,2.89366,27750000.0
2007-03-27 19:05:00,2.89465,2.89494,2.88944,2.89182,27010000.0
2007-03-27 19:10:00,2.89446,2.89506,2.88831,2.88831,38630000.0
2007-03-27 19:15:00,2.89482,2.89568,2.88843,2.89172,47130000.0
2007-03-27 19:20:00,2.8943,2.89552,2.88479,2.89155,49150000.0
2007-03-27 19:25:00,2.89242,2.89569,2.88914,2.88935,52530000.0
2007-03-27 19:30:00,2.89172,2.89434,2.89096,2.89157,23380000.0
2007-03-27 19:35:00,2.88865,2.89463,2.88865,2.8943,44260000.0
2007-03-27 19:40:00,2.89117,2.89607,2.88826,2.88976,52140000.0
2007-03-27 19:45:00,2.89127,2.89501,2.88803,2.88803,55520000.0
2007-03-27 19:50:00,2.89361,2.89438,2.88727,2.89194,32250000.0
2007-03-27 19:55:00,2.89108,2.89424,2.88778,2.88778,29250000.0
2007-03-27 20:00:00,2.89339,2.89404,2.88926,2.89378,27500000.0
2007-03-27 20:05:00,2.89349,2.89349,2.88845,2.89165,5250000.0
2007-03-27 20:10:00,2.89134,2.89531,2.88748,2.89246,48250000.0
2007-03-27 20:15:00,2.89337,2.8952,2.88977,2.89281,33130000.0
2007-03-27 20:20:00,2.89033,2.89556,2.88892,2.89272,35250000.0
2007-03-27 20:25:00,2.89269,2.89494,2.89269,2.89494,6000000.0
2007-03-27 20:30:00,2.89248,2.89523,2.88753,2.89188,31500000.0
2007-03-27 20:35:00,2.89211,2.89588,2.88793,2.89494,49250000.0
2007-03-27 20:40:00,2.89289,2.89471,2.89034,2.8944,29000000.0
2007-03-27 20:45:00,2.8917,2.894,2.88859,2.88859,40250000.0
2007-03-27 20:50:00,2.89225,2.89443,2.88851,2.89394,35000000.0
2007-03-27 20:55:00,2.89531,2.89596,2.89019,2.89257,37760000.0
2007-03-27 21:00:00,2.89286,2.89527,2.89113,2.89441,39880000.0
2007-03-27 21:05:00,2.89462,2.89462,2.89076,2.89423,18500000.0
2007-03-27 21:10:00,2.89296,2.89468,2.88948,2.89401,33000000.0
2007-03-27 21:15:00,2.89522,2.89565,2.89215,2.89565,10380000.0
2007-03-27 21:20:00,2.89234,2.89573,2.8906,2.89088,33760000.0
2007-03-27 21:25:00,2.89236,2.89443,2.8905,2.89391,28500000.0
2007-03-27 21:30:00,2.89504,2.89562,2.88845,2.89181,20000000.0
2007-03-27 21:35:00,2.89296,2.89615,2.89137,2.89239,23000000.0
2007-03-27 21:40:00,2.8941,2.89501,2.89144,2.89473,27880000.0
2007-03-27 21:45:00,2.89367,2.89582,2.89034,2.89208,45250000.0
2007-03-27 21:50:00,2.89476,2.89541,2.89043,2.89236,43750000.0
2007-03-27 21:55:00,2.89265,2.89405,2.89028,2.8923,60500000.0
2007-03-27 22:00:00,2.89385,2.89385,2.88853,2.89209,43500000.0
2007-03-27 22:05:00,2.89244,2.89462,2.88618,2.89228,38880000.0
2007-03-27 22:10:00,2.89222,2.89456,2.88676,2.89269,7750000.0
2007-03-27 22:15:00,2.89075,2.89506,2.89012,2.89256,12750000.0
2007-03-27 22:20:00,2.89308,2.89556,2.89091,2.89375,17000000.0
2007-03-27 22:25:00,2.89363,2.89626,2.89244,2.89277,34000000.0
2007-03-27 22:30:00,2.89494,2.89559,2.88979,2.89312,11750000.0
2007-03-27 22:35:00,2.88994,2.89488,2.88994,2.89239,19000000.0
2007-03-27 22:40:00,2.89374,2.89465,2.88932,2.8938,28880000.0
2007-03-27 22:45:00,2.89385,2.89629,2.8889,2.89629,33390000.0
2007-03-27 22:50:00,2.89387,2.89689,2.89005,2.89216,52890000.0
2007-03-27 22:55:00,2.89506,2.89506,2.88782,2.89479,43250000.0
2007-03-27 23:00:00,2.89504,2.89504,2.88899,2.89241,37510000.0
2007-03-27 23:05:00,2.89206,2.89377,2.88773,2.89377,35500000.0
2007-03-27 23:10:00,2.8926,2.89426,2.88838,2.8931,36630000.0
2007-03-27 23:15:00,2.89345,2.89634,2.89069,2.89451,36380000.0
2007-03-27 23:20:00,2.89557,2.89765,2.89185,2.89185,32260000.0
2007-03-27 23:25:00,2.89459,2.89682,2.89134,2.89453,39250000.0
2007-03-27 23:30:00,2.89497,2.89708,2.89181,2.89587,43130000.0
2007-03-27 23:35:00,2.89472,2.89635,2.8893,2.89494,53760000.0
2007-03-27 23:40:00,2.88876,2.8952,2.88876,2.89047,32000000.0
2007-03-27 23:45:00,2.89319,2.89398,2.88723,2.89209,42130000.0
2007-03-27 23:50:00,2.892,2.89372,2.88833,2.89119,36250000.0
2007-03-27 23:55:00,2.8917,2.89344,2.88742,2.88897,36510000.0
2007-03-28 00:00:00,2.89202,2.89336,2.88706,2.89098,37000000.0
2007-03-28 00:05:00,2.89208,2.89353,2.8882,2.89093,43640000.0
2007-03-28 00:10:00,2.89085,2.89322,2.88813,2.89098,26630000.0
2007-03-28 00:15:00,2.89202,2.8935,2.88982,2.89105,21020000.0
2007-03-28 00:20:00,2.89023,2.89351,2.88724,2.88724,41750000.0
2007-03-28 00:25:00,2.89114,2.89326,2.88828,2.8909,41510000.0
2007-03-28 00:30:00,2.89106,2.89209,2.88675,2.89132,44380000.0
2007-03-28 00:35:00,2.88672,2.89261,2.88672,2.89033,25890000.0
2007-03-28 00:40:00,2.89133,2.89257,2.88878,2.89158,39130000.0
2007-03-28 00:45:00,2.89069,2.89349,2.88638,2.8898,39500000.0
2007-03-28 00:50:00,2.891,2.89268,2.88849,2.89064,37500000.0
2007-03-28 00:55:00,2.89043,2.89308,2.88629,2.89278,39630000.0
2007-03-28 01:00:00,2.89175,2.89287,2.88718,2.89184,37500000.0
2007-03-28 01:05:00,2.88993,2.89508,2.88806,2.89165,43000000.0
2007-03-28 01:10:00,2.89163,2.8939,2.88769,2.89272,34750000.0
2007-03-28 01:15:00,2.89286,2.89345,2.88797,2.89254,30250000.0
2007-03-28 01:20:00,2.88979,2.89337,2.88573,2.89332,28000000.0
2007-03-28 01:25:00,2.89074,2.89425,2.88877,2.89249,36130000.0
2007-03-28 01:30:00,2.89343,2.89496,2.88698,2.89405,43510000.0
2007-03-28 01:35:00,2.89265,2.89443,2.88734,2.89011,41510000.0
2007-03-28 01:40:00,2.89301,2.89399,2.88939,2.89053,32130000.0
2007-03-28 01:45:00,2.89326,2.89461,2.88821,2.89301,59880000.0
2007-03-28 01:50:00,2.89349,2.89559,2.89031,2.89559,33500000.0
2007-03-28 01:55:00,2.89348,2.89516,2.89015,2.89288,29130000.0
2007-03-28 02:00:00,2.89417,2.89525,2.88976,2.89453,39500000.0
2007-03-28 02:05:00,2.89446,2.89498,2.88959,2.8928,44500000.0
2007-03-28 02:10:00,2.89245,2.89461,2.88911,2.89257,40250000.0
2007-03-28 02:15:00,2.89098,2.89518,2.8894,2.89383,39500000.0
2007-03-28 02:20:00,2.89282,2.89564,2.89091,2.89464,41750000.0
2007-03-28 02:25:00,2.89256,2.89518,2.89032,2.89187,28000000.0
2007-03-28 02:30:00,2.8927,2.89409,2.88764,2.88954,42750000.0
2007-03-28 02:35:00,2.89258,2.89405,2.88985,2.89232,53500000.0
2007-03-28 02:40:00,2.89178,2.89379,2.88902,2.89332,45250000.0
2007-03-28 02:45:00,2.89024,2.89401,2.88992,2.8919,21750000.0
2007-03-28 02:50:00,2.89244,2.89458,2.88894,2.8911,39500000.0
2007-03-28 02:55:00,2.89362,2.89455,2.88738,2.88865,44630000.0
2007-03-28 03:00:00,2.8943,2.89442,2.88944,2.893,37250000.0
2007-03-28 03:05:00,2.89267,2.89516,2.88865,2.89491,33380000.0
2007-03-28 03:10:00,2.89269,2.89652,2.8918,2.89484,38750000.0
2007-03-28 03:15:00,2.8931,2.8962,2.89028,2.89244,42750000.0
2007-03-28 03:20:00,2.89214,2.89572,2.89013,2.89497,56380000.0
2007-03-28 03:25:00,2.893,2.89612,2.89173,2.8919,36750000.0
2007-03-28 03:30:00,2.89408,2.89681,2.88982,2.88982,52750000.0
2007-03-28 03:35:00,2.8927,2.8966,2.89173,2.89619,37000000.0
2007-03-28 03:40:00,2.89272,2.89686,2.89097,2.89429,58020000.0
2007-03-28 03:45:00,2.89445,2.89623,2.89054,2.89411,39510000.0
2007-03-28 03:50:00,2.89028,2.8979,2.89028,2.89498,50890000.0
2007-03-28 03:55:00,2.89496,2.89695,2.89012,2.89432,39630000.0
2007-03-28 04:00:00,2.89438,2.89661,2.89011,2.89473,46000000.0
2007-03-28 04:05:00,2.89477,2.8968,2.89003,2.89549,32500000.0
2007-03-28 04:10:00,2.89255,2.89655,2.89255,2.89424,13500000.0
2007-03-28 04:15:00,2.89447,2.89614,2.89148,2.89372,28020000.0
2007-03-28 04:20:00,2.8953,2.89644,2.89073,2.89509,38500000.0
2007-03-28 04:25:00,2.89355,2.89677,2.89152,2.89445,41900000.0
2007-03-28 04:30:00,2.89373,2.89616,2.89002,2.89546,34770000.0
2007-03-28 04:35:00,2.89389,2.89583,2.89078,2.89493,40770000.0
2007-03-28 04:40:00,2.89363,2.89586,2.89279,2.89558,19010000.0
2007-03-28 04:45:00,2.89405,2.89559,2.89187,2.89375,13500000.0
2007-03-28 04:50:00,2.89349,2.89674,2.89284,2.89374,36250000.0
2007-03-28 05:00:00,2.89368,2.89767,2.88787,2.89357,49020000.0
2007-03-28 05:05:00,2.89363,2.89548,2.89019,2.89329,56780000.0
2007-03-28 05:10:00,2.89228,2.8951,2.89001,2.89336,51410000.0
2007-03-28 05:15:00,2.89215,2.89469,2.88813,2.88817,31900000.0
2007-03-28 05:20:00,2.89318,2.89465,2.88747,2.89373,31630000.0
2007-03-28 05:25:00,2.89129,2.89541,2.89006,2.89457,32130000.0
2007-03-28 05:30:00,2.89059,2.8924,2.8897,2.89237,6750000.0
2007-03-28 05:35:00,2.89089,2.89651,2.88868,2.89154,41750000.0
2007-03-28 05:40:00,2.88908,2.89453,2.88702,2.89237,22630000.0
2007-03-28 05:45:00,2.89231,2.89541,2.88973,2.89541,29630000.0
2007-03-28 05:50:00,2.89325,2.89488,2.89091,2.89488,31000000.0
2007-03-28 05:55:00,2.89316,2.89543,2.89098,2.89316,43250000.0
2007-03-28 06:00:00,2.89241,2.89447,2.88899,2.89413,27000000.0
2007-03-28 06:05:00,2.89309,2.8948,2.89034,2.8924,28000000.0
2007-03-28 06:10:00,2.89243,2.89477,2.89015,2.89382,42500000.0
2007-03-28 06:15:00,2.89269,2.89466,2.89056,2.89222,42130000.0
2007-03-28 06:20:00,2.89366,2.89419,2.89072,2.89098,32000000.0
2007-03-28 06:25:00,2.89353,2.89384,2.88874,2.89317,49500000.0
2007-03-28 06:30:00,2.89351,2.89469,2.88777,2.89459,40750000.0
2007-03-28 06:35:00,2.89313,2.89704,2.88941,2.89556,54000000.0
2007-03-28 06:40:00,2.8892,2.89462,2.8892,2.89431,39750000.0
2007-03-28 06:45:00,2.89359,2.89492,2.89081,2.89355,22250000.0
2007-03-28 06:50:00,2.89231,2.89545,2.89077,2.89422,36250000.0
2007-03-28 06:55:00,2.89068,2.89518,2.89068,2.89283,54750000.0
2007-03-28 07:00:00,2.89383,2.89491,2.89102,2.89376,20500000.0
2007-03-28 07:05:00,2.89266,2.89577,2.8897,2.89577,33630000.0
2007-03-28 07:10:00,2.89325,2.89531,2.88979,2.894,33130000.0
2007-03-28 07:15:00,2.89313,2.89529,2.88931,2.89334,45500000.0
2007-03-28 07:20:00,2.89255,2.89571,2.8909,2.89316,37500000.0
2007-03-28 07:25:00,2.89294,2.89517,2.88984,2.89371,30890000.0
2007-03-28 07:30:00,2.89524,2.89525,2.89066,2.89267,46500000.0
2007-03-28 07:35:00,2.88999,2.89513,2.88999,2.8931,32140000.0
2007-03-28 07:40:00,2.89304,2.8951,2.88968,2.8951,39650000.0
2007-03-28 07:45:00,2.89532,2.89903,2.88986,2.89903,42630000.0
2007-03-28 07:50:00,2.89711,2.89925,2.89349,2.89602,48000000.0
2007-03-28 07:55:00,2.89719,2.89916,2.89371,2.89869,52000000.0
2007-03-28 08:00:00,2.89834,2.89957,2.89512,2.89588,38260000.0
2007-03-28 08:05:00,2.89856,2.90106,2.89014,2.89428,44880000.0
2007-03-28 08:10:00,2.8978,2.90173,2.89463,2.90049,43130000.0
2007-03-28 08:15:00,2.89773,2.90468,2.89633,2.90324,39250000.0
2007-03-28 08:20:00,2.90157,2.90396,2.89608,2.89608,42260000.0
2007-03-28 08:25:00,2.8988,2.9034,2.89631,2.89966,46500000.0
2007-03-28 08:30:00,2.89923,2.90109,2.89481,2.89769,38750000.0
2007-03-28 08:35:00,2.89973,2.90177,2.8957,2.89776,36390000.0
2007-03-28 08:40:00,2.89534,2.90309,2.8941,2.90087,46900000.0
2007-03-28 08:45:00,2.89915,2.90254,2.89602,2.90226,47260000.0
2007-03-28 08:50:00,2.90065,2.90199,2.89495,2.8997,40250000.0
2007-03-28 08:55:00,2.90026,2.90119,2.89402,2.90006,39760000.0
2007-03-28 09:00:00,2.89711,2.90106,2.89177,2.89928,48760000.0
2007-03-28 09:05:00,2.89976,2.90129,2.89601,2.89795,41630000.0
2007-03-28 09:10:00,2.90041,2.9011,2.89393,2.90074,35150000.0
2007-03-28 09:15:00,2.89936,2.90196,2.89518,2.89582,38520000.0
2007-03-28 09:20:00,2.90087,2.90266,2.89652,2.90006,39880000.0
2007-03-28 09:25:00,2.89814,2.90301,2.89529,2.90157,46770000.0
2007-03-28 09:30:00,2.9035,2.90845,2.89735,2.907,32630000.0
2007-03-28 09:35:00,2.9072,2.90901,2.90372,2.90597,40260000.0
2007-03-28 09:40:00,2.90476,2.90928,2.90136,2.90831,43880000.0
2007-03-28 09:45:00,2.90355,2.90937,2.90144,2.90532,41640000.0
2007-03-28 09:50:00,2.9074,2.90855,2.90325,2.90449,37270000.0
2007-03-28 09:55:00,2.90751,2.90813,2.90152,2.90523,43890000.0
2007-03-28 10:00:00,2.90729,2.90959,2.90168,2.90618,37130000.0
2007-03-28 10:05:00,2.9096,2.91035,2.90437,2.90725,44760000.0
2007-03-28 10:10:00,2.90918,2.91077,2.90399,2.9069,48880000.0
2007-03-28 10:15:00,2.91074,2.91139,2.90587,2.90757,41380000.0
2007-03-28 10:20:00,2.90982,2.91216,2.9044,2.90719,47520000.0
2007-03-28 10:25:00,2.91175,2.91175,2.9065,2.91058,54140000.0
2007-03-28 10:30:00,2.91092,2.91092,2.9031,2.90903,49890000.0
2007-03-28 10:35:00,2.90922,2.91296,2.90587,2.9119,42760000.0
2007-03-28 10:40:00,2.91128,2.9124,2.90707,2.90707,48380000.0
2007-03-28 10:45:00,2.91119,2.91242,2.90568,2.90923,44020000.0
2007-03-28 10:50:00,2.91083,2.91306,2.90571,2.90963,48010000.0
2007-03-28 10:55:00,2.90951,2.91301,2.90602,2.9095,36640000.0
2007-03-28 11:00:00,2.91215,2.91424,2.90909,2.91256,42000000.0
2007-03-28 11:05:00,2.91081,2.91308,2.9046,2.9116,41880000.0
2007-03-28 11:10:00,2.90847,2.91258,2.90568,2.91024,46130000.0
2007-03-28 11:15:00,2.91029,2.91376,2.90667,2.91316,44630000.0
2007-03-28 11:20:00,2.91338,2.91386,2.90721,2.90972,41130000.0
2007-03-28 11:25:00,2.91257,2.91446,2.9078,2.91153,46760000.0
2007-03-28 11:30:00,2.91155,2.91155,2.90268,2.9098,43380000.0
2007-03-28 11:35:00,2.90954,2.91163,2.90377,2.90982,38890000.0
2007-03-28 11:40:00,2.91017,2.91105,2.90534,2.90745,50640000.0
2007-03-28 11:45:00,2.90641,2.91027,2.90442,2.91027,52760000.0
2007-03-28 11:50:00,2.90865,2.9101,2.90436,2.90916,37880000.0
2007-03-28 11:55:00,2.90778,2.91013,2.90291,2.90745,44770000.0
2007-03-28 12:00:00,2.90678,2.90906,2.90159,2.90621,36770000.0
2007-03-28 12:05:00,2.90837,2.90895,2.90111,2.90696,46760000.0
2007-03-28 12:10:00,2.90941,2.90943,2.901,2.90932,45260000.0
2007-03-28 12:15:00,2.90912,2.91033,2.90375,2.90819,37890000.0
2007-03-28 12:20:00,2.90738,2.90935,2.90294,2.90878,52630000.0
2007-03-28 12:25:00,2.90915,2.90975,2.90251,2.90883,39010000.0
2007-03-28 12:30:00,2.90898,2.90898,2.90166,2.90714,33510000.0
2007-03-28 12:35:00,2.90724,2.9091,2.89987,2.90764,51520000.0
2007-03-28 12:40:00,2.90698,2.90716,2.90076,2.90583,44260000.0
2007-03-28 12:45:00,2.90576,2.90626,2.89933,2.90612,36770000.0
2007-03-28 12:50:00,2.90349,2.9062,2.89969,2.90166,43630000.0
2007-03-28 12:55:00,2.9045,2.90566,2.89707,2.90196,56010000.0
2007-03-28 13:00:00,2.90435,2.90517,2.89921,2.9032,49400000.0
2007-03-28 13:05:00,2.90396,2.90566,2.89892,2.90217,39000000.0
2007-03-28 13:10:00,2.90476,2.90542,2.89937,2.90515,45390000.0
2007-03-28 13:15:00,2.90533,2.90694,2.89992,2.90317,37890000.0
2007-03-28 13:20:00,2.90355,2.90733,2.90258,2.90502,30630000.0
2007-03-28 13:25:00,2.90361,2.90695,2.90127,2.90563,47630000.0
2007-03-28 13:30:00,2.90454,2.90692,2.89957,2.90421,36500000.0
2007-03-28 13:35:00,2.90203,2.90623,2.89878,2.90423,36910000.0
2007-03-28 13:40:00,2.90254,2.90433,2.89637,2.89637,31390000.0
2007-03-28 13:45:00,2.89796,2.90354,2.89796,2.90274,43270000.0
2007-03-28 13:50:00,2.90202,2.90377,2.89671,2.90137,34020000.0
2007-03-28 13:55:00,2.90053,2.90591,2.89778,2.9001,35760000.0
2007-03-28 14:00:00,2.90337,2.90896,2.90092,2.90636,41380000.0
2007-03-28 14:05:00,2.9064,2.90785,2.9023,2.90555,30020000.0
2007-03-28 14:10:00,2.90648,2.90742,2.90063,2.90457,46920000.0
2007-03-28 14:15:00,2.9064,2.90781,2.90104,2.90729,41010000.0
2007-03-28 14:20:00,2.90829,2.90829,2.89932,2.89932,36770000.0
2007-03-28 14:25:00,2.90552,2.90783,2.90189,2.90639,44510000.0
2007-03-28 14:30:00,2.90281,2.90739,2.89983,2.90535,42390000.0
2007-03-28 14:35:00,2.90656,2.90841,2.9011,2.90257,40760000.0
2007-03-28 14:40:00,2.90681,2.90804,2.90152,2.90538,43760000.0
2007-03-28 14:45:00,2.90205,2.90742,2.89992,2.90629,40000000.0
2007-03-28 14:50:00,2.90385,2.90586,2.89917,2.90194,46250000.0
2007-03-28 14:55:00,2.9059,2.90812,2.89656,2.90812,43390000.0
2007-03-28 15:00:00,2.90518,2.90659,2.8988,2.90115,38000000.0
2007-03-28 15:05:00,2.90376,2.90549,2.8993,2.89944,35250000.0
2007-03-28 15:10:00,2.90363,2.90539,2.89746,2.9034,46510000.0
2007-03-28 15:15:00,2.90405,2.90553,2.89728,2.90415,45270000.0
2007-03-28 15:20:00,2.90224,2.90508,2.89837,2.90364,40270000.0
2007-03-28 15:25:00,2.9045,2.90556,2.89786,2.9036,41630000.0
2007-03-28 15:30:00,2.90455,2.9051,2.89825,2.90369,43260000.0
2007-03-28 15:35:00,2.90198,2.90465,2.89964,2.90016,47880000.0
2007-03-28 15:40:00,2.90248,2.90424,2.89834,2.901,38890000.0
2007-03-28 15:45:00,2.90256,2.90358,2.89709,2.90198,40000000.0
2007-03-28 15:50:00,2.90411,2.90466,2.89836,2.90046,37500000.0
2007-03-28 15:55:00,2.90523,2.90523,2.89819,2.90356,46630000.0
2007-03-28 16:00:00,2.90328,2.90423,2.89793,2.90053,44760000.0
2007-03-28 16:05:00,2.90229,2.90475,2.89633,2.89882,45130000.0
2007-03-28 16:10:00,2.9033,2.90339,2.89704,2.89795,40520000.0
2007-03-28 16:15:00,2.89905,2.90289,2.89751,2.89885,38400000.0
2007-03-28 16:20:00,2.89642,2.90249,2.89518,2.90249,43140000.0
2007-03-28 16:25:00,2.90075,2.90297,2.89538,2.90173,38760000.0
2007-03-28 16:30:00,2.90355,2.90371,2.8978,2.90142,39380000.0
2007-03-28 16:35:00,2.90082,2.90418,2.89326,2.90198,50520000.0
2007-03-28 16:40:00,2.90448,2.9064,2.90042,2.90461,39500000.0
2007-03-28 16:45:00,2.90611,2.90611,2.90113,2.9049,45390000.0
2007-03-28 16:50:00,2.90434,2.90699,2.89892,2.90528,44890000.0
2007-03-28 16:55:00,2.90526,2.90655,2.89987,2.90589,37510000.0
2007-03-28 17:00:00,2.90521,2.906,2.89956,2.90554,47410000.0
2007-03-28 17:05:00,2.90393,2.90664,2.89865,2.906,40260000.0
2007-03-28 17:10:00,2.90281,2.90731,2.90083,2.90634,47760000.0
2007-03-28 17:15:00,2.90479,2.90695,2.89979,2.90336,37130000.0
2007-03-28 17:20:00,2.90525,2.90733,2.90103,2.90612,56250000.0
2007-03-28 17:25:00,2.90483,2.9069,2.90022,2.90618,51530000.0
2007-03-28 17:30:00,2.90468,2.9099,2.90183,2.90758,44890000.0
2007-03-28 17:35:00,2.90752,2.91024,2.90306,2.90623,43510000.0
2007-03-28 17:40:00,2.90866,2.909,2.9012,2.9044,41630000.0
2007-03-28 17:45:00,2.90814,2.90834,2.90266,2.90732,51500000.0
2007-03-28 17:50:00,2.90477,2.90875,2.9015,2.90852,48890000.0
2007-03-28 17:55:00,2.90792,2.91068,2.90215,2.90733,50020000.0
2007-03-28 18:00:00,2.9091,2.90998,2.90193,2.90605,54770000.0
2007-03-28 18:05:00,2.90875,2.90936,2.90026,2.90399,44140000.0
2007-03-28 18:10:00,2.90642,2.90905,2.90413,2.90507,41390000.0
2007-03-28 18:15:00,2.9083,2.90942,2.90266,2.90664,38890000.0
2007-03-28 18:20:00,2.90545,2.90853,2.90173,2.9058,42390000.0
2007-03-28 18:25:00,2.90776,2.90863,2.90136,2.90863,38250000.0
2007-03-28 18:30:00,2.90819,2.90864,2.90158,2.90387,44010000.0
2007-03-28 18:35:00,2.907,2.90818,2.90152,2.90766,36260000.0
2007-03-28 18:40:00,2.9062,2.90843,2.90255,2.90843,37130000.0
2007-03-28 18:45:00,2.90338,2.90855,2.90178,2.90665,35760000.0
2007-03-28 18:50:00,2.90503,2.90911,2.9022,2.90777,42510000.0
2007-03-28 18:55:00,2.90924,2.91098,2.90427,2.90892,34630000.0
2007-03-28 19:00:00,2.90742,2.91082,2.90147,2.9067,31500000.0
2007-03-28 19:05:00,2.90783,2.90976,2.90268,2.90542,40380000.0
2007-03-28 19:10:00,2.90529,2.90929,2.89956,2.89956,36510000.0
2007-03-28 19:15:00,2.90486,2.90854,2.90182,2.90703,41380000.0
2007-03-28 19:20:00,2.9072,2.91021,2.90123,2.90843,47890000.0
2007-03-28 19:25:00,2.90688,2.90981,2.90313,2.9076,41760000.0
2007-03-28 19:30:00,2.90419,2.91053,2.90392,2.90673,44520000.0
2007-03-28 19:35:00,2.90317,2.9096,2.90299,2.90664,69910000.0
2007-03-28 19:40:00,2.90479,2.90955,2.90381,2.9054,64640000.0
2007-03-28 19:45:00,2.90883,2.91063,2.90438,2.90438,53520000.0
2007-03-28 19:50:00,2.90714,2.91032,2.90466,2.90821,49900000.0
2007-03-28 19:55:00,2.90864,2.91202,2.90435,2.90459,51140000.0
2007-03-28 20:00:00,2.90755,2.91008,2.90369,2.90568,52510000.0
2007-03-28 20:05:00,2.90569,2.90824,2.90399,2.90631,26630000.0
2007-03-28 20:10:00,2.90726,2.90853,2.90092,2.90797,42750000.0
2007-03-28 20:15:00,2.90566,2.90876,2.90123,2.90693,39260000.0
2007-03-28 20:20:00,2.90506,2.90971,2.90322,2.90657,21250000.0
2007-03-28 20:25:00,2.9091,2.9091,2.9033,2.90836,37750000.0
2007-03-28 20:30:00,2.90623,2.91234,2.90423,2.90854,49750000.0
2007-03-28 20:35:00,2.90978,2.91268,2.9061,2.9117,41260000.0
2007-03-28 20:40:00,2.90926,2.91288,2.90702,2.91086,35880000.0
2007-03-28 20:45:00,2.91038,2.91163,2.90352,2.90715,59000000.0
2007-03-28 20:50:00,2.9095,2.91136,2.90733,2.90806,39000000.0
2007-03-28 20:55:00,2.90651,2.91236,2.90651,2.90868,35380000.0
2007-03-28 21:00:00,2.91025,2.91204,2.9045,2.90901,49500000.0
2007-03-28 21:05:00,2.90926,2.91279,2.90858,2.91024,40000000.0
2007-03-28 21:10:00,2.91277,2.9137,2.90668,2.90792,40630000.0
2007-03-28 21:15:00,2.91191,2.91228,2.90548,2.91163,32750000.0
2007-03-28 21:20:00,2.90845,2.91115,2.90527,2.90732,42630000.0
2007-03-28 21:25:00,2.91122,2.9122,2.90648,2.90958,37250000.0
2007-03-28 21:30:00,2.91243,2.91308,2.90666,2.91225,47500000.0
2007-03-28 21:35:00,2.91008,2.91266,2.90757,2.91002,54880000.0
2007-03-28 21:40:00,2.90909,2.91269,2.90861,2.91061,42000000.0
2007-03-28 21:45:00,2.91054,2.91447,2.90598,2.9108,47250000.0
2007-03-28 21:50:00,2.91054,2.91296,2.90921,2.91106,37000000.0
2007-03-28 21:55:00,2.91333,2.91346,2.90906,2.91277,47130000.0
2007-03-28 22:00:00,2.91245,2.91245,2.90438,2.90438,43750000.0
2007-03-28 22:05:00,2.90998,2.91222,2.90682,2.90931,39630000.0
2007-03-28 22:10:00,2.91041,2.91288,2.90443,2.90857,39510000.0
2007-03-28 22:15:00,2.90846,2.91224,2.90547,2.91065,28000000.0
2007-03-28 22:20:00,2.90947,2.91246,2.90401,2.91039,28250000.0
2007-03-28 22:25:00,2.91035,2.91258,2.90828,2.90828,12250000.0
2007-03-28 22:30:00,2.91183,2.912,2.9069,2.90853,30260000.0
2007-03-28 22:35:00,2.90909,2.91188,2.90632,2.9076,30640000.0
2007-03-28 22:40:00,2.9104,2.91264,2.90701,2.90741,31500000.0
2007-03-28 22:45:00,2.90969,2.91195,2.90515,2.90964,51000000.0
2007-03-28 22:50:00,2.90647,2.91303,2.90647,2.90742,39500000.0
2007-03-28 22:55:00,2.91208,2.9121,2.90449,2.91056,45750000.0
2007-03-28 23:00:00,2.90948,2.91303,2.90606,2.91256,34250000.0
2007-03-28 23:05:00,2.91243,2.91292,2.90678,2.90978,31000000.0
2007-03-28 23:10:00,2.90879,2.91191,2.90836,2.90953,22750000.0
2007-03-28 23:15:00,2.90953,2.91231,2.90773,2.91161,41130000.0
2007-03-28 23:20:00,2.91026,2.91161,2.90581,2.90645,29140000.0
2007-03-28 23:25:00,2.9092,2.91149,2.9058,2.91091,38500000.0
2007-03-28 23:30:00,2.91131,2.91311,2.9056,2.91146,40250000.0
2007-03-28 23:35:00,2.90954,2.91204,2.90671,2.90984,44260000.0
2007-03-28 23:40:00,2.90662,2.91192,2.90662,2.90803,23890000.0
2007-03-28 23:45:00,2.9108,2.91273,2.90702,2.91139,48380000.0
2007-03-28 23:50:00,2.91104,2.91316,2.9083,2.91213,32250000.0
2007-03-28 23:55:00,2.91084,2.9117,2.90795,2.91027,14000000.0
2007-03-29 00:00:00,2.91012,2.91242,2.90764,2.90902,27380000.0
2007-03-29 00:05:00,2.91021,2.91208,2.90739,2.91033,36140000.0
2007-03-29 00:10:00,2.90892,2.91233,2.90616,2.91123,31640000.0
2007-03-29 00:15:00,2.91005,2.91352,2.90808,2.9113,32140000.0
2007-03-29 00:20:00,2.91012,2.913,2.90648,2.90648,33760000.0
2007-03-29 00:25:00,2.91056,2.9126,2.9073,2.91079,30750000.0
2007-03-29 00:30:00,2.90892,2.91127,2.90733,2.91046,18250000.0
2007-03-29 00:35:00,2.90766,2.91248,2.907,2.907,24630000.0
2007-03-29 00:40:00,2.91093,2.91373,2.90914,2.9112,25510000.0
2007-03-29 00:45:00,2.90913,2.9137,2.90511,2.90868,60270000.0
2007-03-29 00:50:00,2.91098,2.91208,2.90436,2.90977,35380000.0
2007-03-29 00:55:00,2.90964,2.91258,2.90753,2.90996,16250000.0
2007-03-29 01:00:00,2.91403,2.91434,2.90952,2.91241,41000000.0
2007-03-29 01:05:00,2.91206,2.91378,2.90652,2.9112,42250000.0
2007-03-29 01:10:00,2.91128,2.91459,2.90704,2.91144,41000000.0
2007-03-29 01:15:00,2.91192,2.91318,2.90835,2.91031,34250000.0
2007-03-29 01:20:00,2.91109,2.91294,2.90924,2.91294,16000000.0
2007-03-29 01:25:00,2.91151,2.91338,2.90945,2.91105,20250000.0
2007-03-29 01:30:00,2.91278,2.91412,2.90587,2.91089,42520000.0
2007-03-29 01:35:00,2.91175,2.91342,2.90689,2.90862,40000000.0
2007-03-29 01:40:00,2.91251,2.9152,2.9085,2.91153,33380000.0
2007-03-29 01:45:00,2.91136,2.91447,2.90796,2.9121,60650000.0
2007-03-29 01:50:00,2.91183,2.91428,2.90895,2.91324,21760000.0
2007-03-29 01:55:00,2.91107,2.91334,2.90782,2.91019,21500000.0
2007-03-29 02:00:00,2.91187,2.91411,2.9086,2.91222,48000000.0
2007-03-29 02:05:00,2.91442,2.91474,2.91005,2.91456,48250000.0
2007-03-29 02:10:00,2.91329,2.91465,2.90919,2.9101,43250000.0
2007-03-29 02:15:00,2.91068,2.9148,2.90934,2.91198,48000000.0
2007-03-29 02:20:00,2.91228,2.91362,2.9085,2.91322,44000000.0
2007-03-29 02:25:00,2.91183,2.91411,2.90966,2.90974,29500000.0
2007-03-29 02:30:00,2.9117,2.91406,2.90933,2.91182,37500000.0
2007-03-29 02:35:00,2.9111,2.91277,2.90999,2.91092,15250000.0
2007-03-29 02:40:00,2.91284,2.91284,2.90797,2.91122,48750000.0
2007-03-29 02:45:00,2.90906,2.91302,2.90803,2.90906,39500000.0
2007-03-29 02:50:00,2.91276,2.91354,2.90842,2.91058,48000000.0
2007-03-29 02:55:00,2.91159,2.9141,2.90369,2.90879,48750000.0
2007-03-29 03:00:00,2.91267,2.91337,2.90663,2.91148,39000000.0
2007-03-29 03:05:00,2.91292,2.91382,2.90752,2.90932,32750000.0
2007-03-29 03:10:00,2.90959,2.91347,2.90904,2.91125,41130000.0
2007-03-29 03:15:00,2.9113,2.91363,2.90989,2.91158,28000000.0
2007-03-29 03:20:00,2.91085,2.91356,2.90936,2.91178,49750000.0
2007-03-29 03:25:00,2.91058,2.91356,2.9094,2.9094,29750000.0
2007-03-29 03:30:00,2.91087,2.91403,2.90802,2.91182,50130000.0
2007-03-29 03:35:00,2.91178,2.91362,2.90723,2.91053,67500000.0
2007-03-29 03:40:00,2.90929,2.9134,2.90707,2.91295,59130000.0
2007-03-29 03:45:00,2.91146,2.91297,2.90745,2.91086,36500000.0
2007-03-29 03:50:00,2.91242,2.91245,2.90664,2.91105,59380000.0
2007-03-29 03:55:00,2.90958,2.91214,2.89711,2.91054,19500000.0
2007-03-29 04:00:00,2.90994,2.91245,2.90464,2.90674,33000000.0
2007-03-29 04:05:00,2.91233,2.91245,2.90397,2.91245,51150000.0
2007-03-29 04:10:00,2.91199,2.91249,2.90811,2.90942,35760000.0
2007-03-29 04:15:00,2.91041,2.91219,2.90749,2.90983,38880000.0
2007-03-29 04:20:00,2.91062,2.91222,2.90658,2.91069,32130000.0
2007-03-29 04:25:00,2.91119,2.91249,2.90142,2.91073,40880000.0
2007-03-29 04:30:00,2.91046,2.91277,2.90621,2.91125,38130000.0
2007-03-29 04:35:00,2.91013,2.91358,2.90292,2.9083,41000000.0
2007-03-29 04:40:00,2.91006,2.91223,2.90727,2.91148,28380000.0
2007-03-29 04:45:00,2.90818,2.91217,2.90818,2.91073,16130000.0
2007-03-29 04:50:00,2.90867,2.91262,2.90723,2.90924,25140000.0
2007-03-29 04:55:00,2.91054,2.91258,2.90876,2.90971,29130000.0
2007-03-29 05:00:00,2.91083,2.91208,2.90813,2.90813,29500000.0
2007-03-29 05:05:00,2.91031,2.91196,2.90659,2.91127,49380000.0
2007-03-29 05:10:00,2.91152,2.91179,2.9079,2.91162,41510000.0
2007-03-29 05:15:00,2.90979,2.91202,2.90543,2.9099,46270000.0
2007-03-29 05:20:00,2.91136,2.91229,2.90588,2.90939,34630000.0
2007-03-29 05:25:00,2.90773,2.91166,2.90708,2.90993,27390000.0
2007-03-29 05:30:00,2.90947,2.911,2.90688,2.90965,31510000.0
2007-03-29 05:35:00,2.90733,2.91098,2.90619,2.9085,23000000.0
2007-03-29 05:40:00,2.90995,2.91144,2.90595,2.91057,30250000.0
2007-03-29 05:45:00,2.90784,2.9112,2.90656,2.90956,33130000.0
2007-03-29 05:50:00,2.90892,2.91101,2.90611,2.90945,25760000.0
2007-03-29 05:55:00,2.90894,2.91155,2.90614,2.90872,28500000.0
2007-03-29 06:00:00,2.90933,2.91168,2.90484,2.90965,58000000.0
2007-03-29 06:05:00,2.90817,2.90996,2.90351,2.90915,48250000.0
2007-03-29 06:10:00,2.90609,2.91017,2.90609,2.90787,28000000.0
2007-03-29 06:15:00,2.9073,2.91002,2.90558,2.91002,44260000.0
2007-03-29 06:20:00,2.90667,2.90966,2.90469,2.90661,30130000.0
2007-03-29 06:25:00,2.90837,2.90971,2.90457,2.90893,37000000.0
2007-03-29 06:30:00,2.90644,2.9099,2.90423,2.90751,30000000.0
2007-03-29 06:35:00,2.90527,2.91121,2.90374,2.90794,45000000.0
2007-03-29 06:40:00,2.90568,2.91009,2.9019,2.9099,39760000.0
2007-03-29 06:45:00,2.90765,2.90936,2.9052,2.90855,42880000.0
2007-03-29 06:50:00,2.90497,2.90991,2.90497,2.90934,34000000.0
2007-03-29 06:55:00,2.90605,2.91102,2.90605,2.90995,59750000.0
2007-03-29 07:00:00,2.90857,2.91035,2.90619,2.90979,38750000.0
2007-03-29 07:05:00,2.90867,2.91064,2.90576,2.9094,36000000.0
2007-03-29 07:10:00,2.90853,2.91085,2.90636,2.91026,25250000.0
2007-03-29 07:15:00,2.90955,2.91102,2.9062,2.91011,31750000.0
2007-03-29 07:20:00,2.90814,2.91055,2.9064,2.90784,31750000.0
2007-03-29 07:25:00,2.90991,2.91079,2.90522,2.90809,39000000.0
2007-03-29 07:30:00,2.90828,2.91028,2.90409,2.90966,45500000.0
2007-03-29 07:35:00,2.9086,2.9116,2.90492,2.90845,34750000.0
2007-03-29 07:40:00,2.90626,2.91029,2.9036,2.90996,44250000.0
2007-03-29 07:45:00,2.90887,2.91062,2.90481,2.91062,39500000.0
2007-03-29 07:50:00,2.90835,2.91045,2.90544,2.90832,37500000.0
2007-03-29 07:55:00,2.9118,2.91212,2.9062,2.90852,44260000.0
2007-03-29 08:00:00,2.91006,2.91099,2.90444,2.90805,37770000.0
2007-03-29 08:05:00,2.91228,2.91228,2.9058,2.909,37510000.0
2007-03-29 08:10:00,2.90951,2.912,2.90657,2.91184,51150000.0
2007-03-29 08:15:00,2.90911,2.9118,2.90418,2.9096,37640000.0
2007-03-29 08:20:00,2.90486,2.91021,2.9025,2.9025,41020000.0
2007-03-29 08:25:00,2.90855,2.91171,2.90422,2.90987,40010000.0
2007-03-29 08:30:00,2.90948,2.91252,2.90651,2.91211,39500000.0
2007-03-29 08:35:00,2.90905,2.91184,2.90567,2.90648,41770000.0
2007-03-29 08:40:00,2.90686,2.9121,2.90311,2.9094,42520000.0
2007-03-29 08:45:00,2.90902,2.91014,2.90274,2.91008,43250000.0
2007-03-29 08:50:00,2.90844,2.90975,2.90324,2.90466,51260000.0
2007-03-29 08:55:00,2.90401,2.90917,2.90067,2.90787,49270000.0
2007-03-29 09:00:00,2.90885,2.90935,2.89805,2.90454,46640000.0
2007-03-29 09:05:00,2.90426,2.90641,2.89657,2.90359,40020000.0
2007-03-29 09:10:00,2.90509,2.90788,2.89995,2.90788,37140000.0
2007-03-29 09:15:00,2.90635,2.9066,2.89999,2.90542,30010000.0
2007-03-29 09:20:00,2.90469,2.90693,2.90053,2.90576,36890000.0
2007-03-29 09:25:00,2.90265,2.90822,2.89913,2.90618,45790000.0
2007-03-29 09:30:00,2.90721,2.90909,2.9015,2.90676,36380000.0
2007-03-29 09:35:00,2.90821,2.90927,2.90365,2.90534,33760000.0
2007-03-29 09:40:00,2.90307,2.90855,2.90103,2.90587,34000000.0
2007-03-29 09:45:00,2.90609,2.90992,2.90141,2.90611,34140000.0
2007-03-29 09:50:00,2.90673,2.90849,2.90109,2.90118,37380000.0
2007-03-29 09:55:00,2.9077,2.90913,2.90243,2.90709,41770000.0
2007-03-29 10:00:00,2.90557,2.90829,2.90243,2.90709,38760000.0
2007-03-29 10:05:00,2.90602,2.90682,2.90071,2.90594,43750000.0
2007-03-29 10:10:00,2.90583,2.90716,2.90081,2.90547,49010000.0
2007-03-29 10:15:00,2.90558,2.90662,2.9013,2.90265,47630000.0
2007-03-29 10:20:00,2.90494,2.90714,2.89851,2.89851,51520000.0
2007-03-29 10:25:00,2.90425,2.9062,2.89961,2.9062,51390000.0
2007-03-29 10:30:00,2.90307,2.90624,2.89978,2.90548,53000000.0
2007-03-29 10:35:00,2.90382,2.90783,2.90114,2.90724,39390000.0
2007-03-29 10:40:00,2.90703,2.90844,2.90296,2.90538,46630000.0
2007-03-29 10:45:00,2.90647,2.90738,2.90103,2.90368,41130000.0
2007-03-29 10:50:00,2.90344,2.90629,2.89922,2.90209,45630000.0
2007-03-29 10:55:00,2.90277,2.90629,2.89851,2.90151,45630000.0
2007-03-29 11:00:00,2.90399,2.90564,2.89961,2.90179,46260000.0
2007-03-29 11:05:00,2.90316,2.90505,2.89681,2.90206,37880000.0
2007-03-29 11:10:00,2.90502,2.90552,2.89839,2.90268,40250000.0
2007-03-29 11:15:00,2.9028,2.90453,2.89659,2.90311,41880000.0
2007-03-29 11:20:00,2.90376,2.90497,2.8972,2.90294,36380000.0
2007-03-29 11:25:00,2.90246,2.90526,2.89763,2.90106,39010000.0
2007-03-29 11:30:00,2.90483,2.90724,2.89756,2.90592,45130000.0
2007-03-29 11:35:00,2.90586,2.90701,2.90068,2.90482,42510000.0
2007-03-29 11:40:00,2.90686,2.90694,2.89978,2.90548,40640000.0
2007-03-29 11:45:00,2.90479,2.91004,2.90233,2.90484,52630000.0
2007-03-29 11:50:00,2.90874,2.90883,2.9015,2.90525,38900000.0
2007-03-29 11:55:00,2.90811,2.90851,2.90226,2.90421,41130000.0
2007-03-29 12:00:00,2.90612,2.90753,2.90059,2.90548,38130000.0
2007-03-29 12:05:00,2.90819,2.9096,2.90059,2.90355,43640000.0
2007-03-29 12:10:00,2.90565,2.90961,2.90081,2.90468,46500000.0
2007-03-29 12:15:00,2.90435,2.9083,2.89964,2.9046,38380000.0
2007-03-29 12:20:00,2.90125,2.90773,2.90024,2.90537,50130000.0
2007-03-29 12:25:00,2.9062,2.90702,2.90215,2.90381,41400000.0
2007-03-29 12:30:00,2.90697,2.90697,2.90114,2.90598,35380000.0
2007-03-29 12:35:00,2.90719,2.90719,2.89823,2.90273,48760000.0
2007-03-29 12:40:00,2.90684,2.90684,2.90104,2.90292,47260000.0
2007-03-29 12:45:00,2.90469,2.90521,2.89784,2.9023,38880000.0
2007-03-29 12:50:00,2.90379,2.90598,2.90044,2.90451,36390000.0
2007-03-29 12:55:00,2.90387,2.90591,2.89847,2.90404,51380000.0
2007-03-29 13:00:00,2.90334,2.90408,2.89804,2.90198,45140000.0
2007-03-29 13:05:00,2.90276,2.90455,2.8977,2.9011,43770000.0
2007-03-29 13:10:00,2.90454,2.90515,2.89895,2.90287,47640000.0
2007-03-29 13:15:00,2.90164,2.90576,2.89934,2.90445,46130000.0
2007-03-29 13:20:00,2.90318,2.90653,2.90104,2.90325,29130000.0
2007-03-29 13:25:00,2.90376,2.90605,2.89984,2.90605,36750000.0
2007-03-29 13:30:00,2.90444,2.90536,2.89743,2.90272,36890000.0
2007-03-29 13:35:00,2.90497,2.90515,2.88764,2.89334,44890000.0
2007-03-29 13:40:00,2.88861,2.89483,2.88861,2.89218,37510000.0
2007-03-29 13:45:00,2.88946,2.89707,2.88946,2.89605,46260000.0
2007-03-29 13:50:00,2.89603,2.89706,2.88826,2.89268,36260000.0
2007-03-29 13:55:00,2.89308,2.89519,2.8885,2.89204,39140000.0
2007-03-29 14:00:00,2.89098,2.89532,2.88694,2.89532,41010000.0
2007-03-29 14:05:00,2.894,2.8955,2.88795,2.89059,37640000.0
2007-03-29 14:10:00,2.89141,2.89597,2.89035,2.89449,42400000.0
2007-03-29 14:15:00,2.89458,2.89747,2.88925,2.89736,38500000.0
2007-03-29 14:20:00,2.89852,2.89852,2.8906,2.89565,43260000.0
2007-03-29 14:25:00,2.8968,2.89763,2.89158,2.89585,43760000.0
2007-03-29 14:30:00,2.89422,2.90093,2.89347,2.89601,44640000.0
2007-03-29 14:35:00,2.89919,2.90216,2.89358,2.89358,43760000.0
2007-03-29 14:40:00,2.89892,2.90062,2.89456,2.89601,43010000.0
2007-03-29 14:45:00,2.89353,2.90013,2.89296,2.89801,43500000.0
2007-03-29 14:50:00,2.89554,2.89806,2.88879,2.89427,44520000.0
2007-03-29 14:55:00,2.89452,2.89818,2.89053,2.89767,41380000.0
2007-03-29 15:00:00,2.89218,2.89744,2.89135,2.89318,38280000.0
2007-03-29 15:05:00,2.89307,2.89733,2.88936,2.89198,38400000.0
2007-03-29 15:10:00,2.89715,2.89737,2.89108,2.89737,42640000.0
2007-03-29 15:15:00,2.8962,2.8976,2.89029,2.89608,44630000.0
2007-03-29 15:20:00,2.89652,2.89816,2.89152,2.89358,43270000.0
2007-03-29 15:25:00,2.89477,2.8984,2.89123,2.89502,41770000.0
2007-03-29 15:30:00,2.89729,2.89887,2.8926,2.89451,37260000.0
2007-03-29 15:35:00,2.89512,2.8976,2.8911,2.89578,42010000.0
2007-03-29 15:40:00,2.89359,2.89773,2.89189,2.89319,42130000.0
2007-03-29 15:45:00,2.89661,2.89661,2.8888,2.89652,39130000.0
2007-03-29 15:50:00,2.89666,2.89666,2.89118,2.89515,36140000.0
2007-03-29 15:55:00,2.89623,2.89709,2.89102,2.89641,41650000.0
2007-03-29 16:00:00,2.89648,2.89767,2.8915,2.89312,49770000.0
2007-03-29 16:05:00,2.89649,2.89787,2.89129,2.89642,42140000.0
2007-03-29 16:10:00,2.89648,2.89759,2.89047,2.89693,50270000.0
2007-03-29 16:15:00,2.8917,2.89879,2.8917,2.8945,39510000.0
2007-03-29 16:20:00,2.89405,2.90004,2.89237,2.89389,39390000.0
2007-03-29 16:25:00,2.89912,2.89981,2.89365,2.89455,35400000.0
2007-03-29 16:30:00,2.89866,2.90137,2.89555,2.89992,40390000.0
2007-03-29 16:35:00,2.8963,2.90068,2.89293,2.89803,51900000.0
2007-03-29 16:40:00,2.89977,2.90048,2.89459,2.8993,45760000.0
2007-03-29 16:45:00,2.89762,2.90086,2.89467,2.89707,44640000.0
2007-03-29 16:50:00,2.89934,2.90151,2.89519,2.89799,44520000.0
2007-03-29 16:55:00,2.90008,2.90148,2.89418,2.89845,39640000.0
2007-03-29 17:00:00,2.89957,2.90187,2.89257,2.89882,45760000.0
2007-03-29 17:05:00,2.90256,2.90256,2.89581,2.90098,32520000.0
2007-03-29 17:10:00,2.89707,2.90088,2.8928,2.90036,30250000.0
2007-03-29 17:15:00,2.89839,2.90011,2.89295,2.89874,40260000.0
2007-03-29 17:20:00,2.89554,2.8996,2.8927,2.89553,57900000.0
2007-03-29 17:25:00,2.89649,2.89938,2.8909,2.8961,50380000.0
2007-03-29 17:30:00,2.89618,2.89989,2.8915,2.89958,52150000.0
2007-03-29 17:35:00,2.89994,2.90078,2.89539,2.89649,35890000.0
2007-03-29 17:40:00,2.89992,2.89992,2.89231,2.89797,42130000.0
2007-03-29 17:45:00,2.8985,2.89904,2.8938,2.89538,47010000.0
2007-03-29 17:50:00,2.89242,2.89776,2.8902,2.89762,45890000.0
2007-03-29 17:55:00,2.89812,2.89999,2.8936,2.89821,55650000.0
2007-03-29 18:00:00,2.89964,2.90054,2.89285,2.89643,53140000.0
2007-03-29 18:05:00,2.89875,2.89967,2.8926,2.89713,43250000.0
2007-03-29 18:10:00,2.8977,2.89885,2.89349,2.89739,42140000.0
2007-03-29 18:15:00,2.89698,2.89865,2.89286,2.89619,37130000.0
2007-03-29 18:20:00,2.89822,2.89899,2.89383,2.89593,42890000.0
2007-03-29 18:25:00,2.89691,2.89903,2.89347,2.89875,43630000.0
2007-03-29 18:30:00,2.89804,2.89955,2.89255,2.8974,37760000.0
2007-03-29 18:35:00,2.89971,2.89974,2.89444,2.89677,40390000.0
2007-03-29 18:40:00,2.89777,2.90013,2.89522,2.8986,36630000.0
2007-03-29 18:45:00,2.89899,2.89995,2.89427,2.89799,35140000.0
2007-03-29 18:50:00,2.89946,2.90049,2.89235,2.89686,33380000.0
2007-03-29 18:55:00,2.89893,2.89968,2.89471,2.89905,37510000.0
2007-03-29 19:00:00,2.89942,2.90144,2.89555,2.89989,35130000.0
2007-03-29 19:05:00,2.90016,2.90017,2.89459,2.89982,43010000.0
2007-03-29 19:10:00,2.8977,2.90056,2.89424,2.89586,46250000.0
2007-03-29 19:15:00,2.89858,2.89981,2.89474,2.89873,42750000.0
2007-03-29 19:20:00,2.89926,2.89926,2.8922,2.89837,43000000.0
2007-03-29 19:25:00,2.8983,2.8994,2.89299,2.89604,39390000.0
2007-03-29 19:30:00,2.89708,2.89976,2.8943,2.8989,43640000.0
2007-03-29 19:35:00,2.89422,2.89999,2.89422,2.89956,67170000.0
2007-03-29 19:40:00,2.89949,2.90036,2.89339,2.89843,52260000.0
2007-03-29 19:45:00,2.89764,2.90011,2.89258,2.89681,39760000.0
2007-03-29 19:50:00,2.89773,2.90046,2.89383,2.89611,42750000.0
2007-03-29 19:55:00,2.89809,2.89975,2.89549,2.89811,35000000.0
2007-03-29 20:00:00,2.89764,2.90132,2.89496,2.8985,50760000.0
2007-03-29 20:05:00,2.89995,2.89995,2.89075,2.89692,26380000.0
2007-03-29 20:10:00,2.89659,2.90162,2.89333,2.89534,37760000.0
2007-03-29 20:15:00,2.89829,2.90078,2.89692,2.90051,31500000.0
2007-03-29 20:20:00,2.90001,2.9015,2.89565,2.89629,41880000.0
2007-03-29 20:25:00,2.89727,2.90144,2.89315,2.89835,43000000.0
2007-03-29 20:30:00,2.89691,2.90022,2.89428,2.89843,41260000.0
2007-03-29 20:35:00,2.89812,2.90089,2.892,2.89779,40000000.0
2007-03-29 20:40:00,2.89769,2.90145,2.8933,2.89594,34250000.0
2007-03-29 20:45:00,2.89716,2.89921,2.89225,2.89225,53260000.0
2007-03-29 20:50:00,2.89861,2.89874,2.88982,2.89682,39760000.0
2007-03-29 20:55:00,2.89474,2.89689,2.89253,2.89411,40500000.0
2007-03-29 21:00:00,2.8947,2.89715,2.89205,2.89429,47630000.0
2007-03-29 21:05:00,2.89334,2.89607,2.89086,2.89417,38520000.0
2007-03-29 21:10:00,2.89453,2.89704,2.89112,2.89188,37750000.0
2007-03-29 21:15:00,2.89443,2.89655,2.89051,2.89429,30000000.0
2007-03-29 21:20:00,2.8941,2.89671,2.89008,2.89132,19750000.0
2007-03-29 21:25:00,2.89495,2.89747,2.89109,2.8962,32630000.0
2007-03-29 21:30:00,2.89192,2.89648,2.88768,2.89415,35010000.0
2007-03-29 21:35:00,2.89454,2.89661,2.88947,2.88968,32250000.0
2007-03-29 21:40:00,2.89551,2.89658,2.8926,2.89352,16510000.0
2007-03-29 21:45:00,2.89205,2.89674,2.89017,2.89628,41500000.0
2007-03-29 21:50:00,2.8945,2.89697,2.8943,2.8943,7750000.0
2007-03-29 21:55:00,2.89383,2.89687,2.89275,2.89369,16140000.0
2007-03-29 22:00:00,2.89365,2.89619,2.88829,2.88829,51390000.0
2007-03-29 22:05:00,2.89339,2.89654,2.88826,2.89408,18750000.0
2007-03-29 22:10:00,2.89675,2.89683,2.88789,2.89428,45750000.0
2007-03-29 22:15:00,2.89294,2.89586,2.88943,2.89177,31500000.0
2007-03-29 22:20:00,2.89453,2.89629,2.89251,2.89446,24750000.0
2007-03-29 22:25:00,2.89231,2.89611,2.89096,2.89097,21250000.0
2007-03-29 22:30:00,2.89463,2.89732,2.89274,2.89652,22250000.0
2007-03-29 22:40:00,2.89598,2.89816,2.88972,2.89745,45260000.0
2007-03-29 22:45:00,2.89442,2.89903,2.89336,2.89669,53010000.0
2007-03-29 22:50:00,2.89213,2.89886,2.89213,2.89294,59380000.0
2007-03-29 22:55:00,2.89717,2.8994,2.89221,2.89834,32500000.0
2007-03-29 23:00:00,2.89773,2.89923,2.89226,2.89629,41000000.0
2007-03-29 23:05:00,2.89625,2.8985,2.89308,2.89615,32500000.0
2007-03-29 23:10:00,2.8942,2.89753,2.8942,2.89652,17500000.0
2007-03-29 23:15:00,2.89663,2.89839,2.89451,2.89628,38150000.0
2007-03-29 23:20:00,2.89663,2.89746,2.89268,2.89273,30250000.0
2007-03-29 23:25:00,2.89557,2.89741,2.8951,2.89584,6000000.0
2007-03-29 23:30:00,2.89638,2.8967,2.89289,2.8967,18000000.0
2007-03-29 23:35:00,2.89568,2.89673,2.89362,2.89586,23250000.0
2007-03-29 23:40:00,2.89167,2.89912,2.89167,2.89656,20000000.0
2007-03-29 23:45:00,2.89673,2.90024,2.89368,2.89961,45010000.0
2007-03-29 23:50:00,2.89726,2.8995,2.89372,2.89667,42130000.0
2007-03-29 23:55:00,2.89729,2.9,2.89183,2.89629,29250000.0
2007-03-30 00:00:00,2.8968,2.89782,2.8939,2.8962,32000000.0
2007-03-30 00:05:00,2.89656,2.89839,2.88612,2.89657,37380000.0
2007-03-30 00:10:00,2.89643,2.8985,2.89243,2.89622,33890000.0
2007-03-30 00:15:00,2.89649,2.89995,2.8936,2.89653,22520000.0
2007-03-30 00:20:00,2.89738,2.89827,2.89272,2.89272,18250000.0
2007-03-30 00:25:00,2.89748,2.89793,2.89549,2.89682,8750000.0
2007-03-30 00:30:00,2.89743,2.89868,2.89278,2.89624,42130000.0
2007-03-30 00:35:00,2.8938,2.8978,2.89078,2.89405,20500000.0
2007-03-30 01:00:00,2.89647,2.89835,2.8934,2.89666,38250000.0
2007-03-30 01:05:00,2.89344,2.89763,2.89286,2.89618,35130000.0
2007-03-30 01:10:00,2.89632,2.89791,2.89187,2.89622,43380000.0
2007-03-30 01:15:00,2.89642,2.89803,2.89234,2.89784,29500000.0
2007-03-30 01:20:00,2.8944,2.8979,2.89043,2.89677,38750000.0
2007-03-30 01:25:00,2.89661,2.89768,2.8924,2.89662,32760000.0
2007-03-30 01:30:00,2.89727,2.89901,2.89116,2.89704,37380000.0
2007-03-30 01:35:00,2.89691,2.89826,2.8911,2.89475,37520000.0
2007-03-30 01:40:00,2.89789,2.89952,2.89172,2.89656,36380000.0
2007-03-30 01:45:00,2.89721,2.89928,2.89259,2.89928,61630000.0
2007-03-30 01:50:00,2.89563,2.89983,2.89297,2.89802,33260000.0
2007-03-30 01:55:00,2.89735,2.89874,2.8932,2.8932,28640000.0
2007-03-30 02:00:00,2.89631,2.89999,2.89455,2.8986,42750000.0
2007-03-30 02:05:00,2.89967,2.90119,2.8959,2.89964,45750000.0
2007-03-30 02:10:00,2.89936,2.90044,2.89534,2.89688,41500000.0
2007-03-30 02:15:00,2.89803,2.90037,2.89471,2.89811,42000000.0
2007-03-30 02:20:00,2.90009,2.90009,2.89454,2.89942,35750000.0
2007-03-30 02:25:00,2.89924,2.90064,2.8942,2.8964,34750000.0
2007-03-30 02:30:00,2.89859,2.90121,2.89533,2.89681,39750000.0
2007-03-30 02:35:00,2.89591,2.90114,2.89591,2.90006,51250000.0
2007-03-30 02:40:00,2.89962,2.90085,2.89539,2.89917,46750000.0
2007-03-30 02:45:00,2.89861,2.90067,2.89578,2.89578,41250000.0
2007-03-30 02:50:00,2.89852,2.89968,2.89539,2.8977,46500000.0
2007-03-30 02:55:00,2.897,2.90018,2.893,2.89581,49000000.0
2007-03-30 03:00:00,2.89963,2.89963,2.89375,2.89879,41500000.0
2007-03-30 03:05:00,2.89803,2.89889,2.89353,2.89704,36250000.0
2007-03-30 03:10:00,2.897,2.89983,2.89361,2.89814,41630000.0
2007-03-30 03:15:00,2.89987,2.90103,2.89602,2.89618,33380000.0
2007-03-30 03:20:00,2.89566,2.89958,2.89458,2.89906,54630000.0
2007-03-30 03:25:00,2.8969,2.89943,2.89588,2.89624,26750000.0
2007-03-30 03:30:00,2.89596,2.89961,2.8941,2.89926,35250000.0
2007-03-30 03:35:00,2.89659,2.90042,2.89392,2.89762,42640000.0
2007-03-30 03:40:00,2.89855,2.89978,2.89421,2.89782,41000000.0
2007-03-30 03:45:00,2.89656,2.9001,2.89485,2.89946,33880000.0
2007-03-30 03:50:00,2.90015,2.90015,2.89369,2.89838,46640000.0
2007-03-30 03:55:00,2.89862,2.8993,2.89268,2.894,40270000.0
2007-03-30 04:00:00,2.8962,2.89878,2.89065,2.89754,36500000.0
2007-03-30 04:05:00,2.89733,2.89975,2.89253,2.89253,51000000.0
2007-03-30 04:10:00,2.89524,2.89857,2.89377,2.89489,29380000.0
2007-03-30 04:15:00,2.89814,2.89978,2.8944,2.8958,46130000.0
2007-03-30 04:20:00,2.89619,2.89856,2.8929,2.89462,47260000.0
2007-03-30 04:25:00,2.89717,2.89945,2.89306,2.8986,57390000.0
2007-03-30 04:30:00,2.89635,2.8981,2.89267,2.89599,51160000.0
2007-03-30 04:35:00,2.8954,2.89817,2.89206,2.89667,34140000.0
2007-03-30 04:40:00,2.8955,2.89824,2.89366,2.897,52510000.0
2007-03-30 04:45:00,2.89523,2.89797,2.89322,2.89655,41760000.0
2007-03-30 04:50:00,2.89633,2.89837,2.8933,2.89565,52790000.0
2007-03-30 04:55:00,2.89624,2.89835,2.8946,2.89609,11260000.0
2007-03-30 05:00:00,2.89711,2.89774,2.89188,2.89705,17510000.0
2007-03-30 05:05:00,2.89633,2.89804,2.89195,2.8952,49400000.0
2007-03-30 05:10:00,2.89701,2.89761,2.89336,2.89631,57280000.0
2007-03-30 05:15:00,2.89151,2.89792,2.8907,2.89664,35890000.0
2007-03-30 05:20:00,2.89667,2.89768,2.89012,2.89516,37640000.0
2007-03-30 05:25:00,2.89331,2.89644,2.89151,2.89464,41140000.0
2007-03-30 05:30:00,2.89423,2.89614,2.89028,2.89412,24880000.0
2007-03-30 05:35:00,2.89196,2.89588,2.89014,2.89287,29250000.0
2007-03-30 05:40:00,2.89393,2.89691,2.8914,2.89591,33880000.0
2007-03-30 05:45:00,2.89333,2.89676,2.89237,2.89428,31260000.0
2007-03-30 05:50:00,2.89494,2.89579,2.89298,2.89579,15250000.0
2007-03-30 05:55:00,2.89544,2.89711,2.89089,2.89546,31250000.0
2007-03-30 06:00:00,2.89407,2.89653,2.89171,2.89291,18500000.0
2007-03-30 06:05:00,2.89492,2.89676,2.89088,2.89574,30000000.0
2007-03-30 06:10:00,2.89241,2.89609,2.89208,2.89592,35880000.0
2007-03-30 06:15:00,2.89387,2.89624,2.89281,2.89408,34630000.0
2007-03-30 06:20:00,2.89266,2.89606,2.88949,2.89511,42010000.0
2007-03-30 06:25:00,2.89345,2.89543,2.88914,2.89346,63260000.0
2007-03-30 06:30:00,2.89355,2.89517,2.89129,2.89213,37260000.0
2007-03-30 06:35:00,2.89557,2.89602,2.8893,2.89539,47000000.0
2007-03-30 06:40:00,2.89018,2.89638,2.88946,2.89513,42250000.0
2007-03-30 06:45:00,2.89273,2.89574,2.8915,2.89574,32000000.0
2007-03-30 06:50:00,2.89156,2.89543,2.89152,2.89325,34500000.0
2007-03-30 06:55:00,2.89349,2.89515,2.89094,2.89266,21880000.0
2007-03-30 07:00:00,2.89358,2.89508,2.89101,2.8944,26380000.0
2007-03-30 07:05:00,2.89222,2.89547,2.89087,2.8947,24130000.0
2007-03-30 07:10:00,2.89463,2.89525,2.89208,2.89427,6000000.0
2007-03-30 07:15:00,2.89428,2.896,2.88867,2.89127,20000000.0
2007-03-30 07:20:00,2.89371,2.89515,2.89069,2.89355,24630000.0
2007-03-30 07:25:00,2.89507,2.89561,2.8909,2.89508,44000000.0
2007-03-30 07:30:00,2.8945,2.89619,2.89075,2.89498,34250000.0
2007-03-30 07:35:00,2.89428,2.89581,2.88864,2.892,34250000.0
2007-03-30 07:40:00,2.89099,2.89527,2.88956,2.89527,44250000.0
2007-03-30 07:45:00,2.89199,2.89544,2.88932,2.89239,19250000.0
2007-03-30 07:50:00,2.89301,2.89502,2.88811,2.8892,40650000.0
2007-03-30 07:55:00,2.8924,2.89472,2.89065,2.89414,40520000.0
2007-03-30 08:00:00,2.89292,2.89648,2.88902,2.89487,46130000.0
2007-03-30 08:05:00,2.89339,2.89551,2.88867,2.89227,36520000.0
2007-03-30 08:10:00,2.89221,2.8954,2.8913,2.89485,39260000.0
2007-03-30 08:15:00,2.89417,2.89476,2.88852,2.89476,41140000.0
2007-03-30 08:20:00,2.89308,2.89568,2.88635,2.88635,40390000.0
2007-03-30 08:25:00,2.89082,2.89438,2.88831,2.89274,41130000.0
2007-03-30 08:30:00,2.89268,2.89573,2.88869,2.89293,39130000.0
2007-03-30 08:35:00,2.89456,2.89608,2.88875,2.89403,44000000.0
2007-03-30 08:40:00,2.8903,2.89618,2.88918,2.89401,43630000.0
2007-03-30 08:45:00,2.89511,2.89558,2.88636,2.89318,47150000.0
2007-03-30 08:50:00,2.89184,2.89336,2.88787,2.89191,46750000.0
2007-03-30 08:55:00,2.89223,2.89339,2.88495,2.89161,46020000.0
2007-03-30 09:00:00,2.88876,2.89366,2.88609,2.89235,51390000.0
2007-03-30 09:05:00,2.89076,2.89369,2.88575,2.89171,42380000.0
2007-03-30 09:10:00,2.89367,2.89703,2.88746,2.89703,39630000.0
2007-03-30 09:15:00,2.89592,2.89741,2.88897,2.89553,40390000.0
2007-03-30 09:20:00,2.8958,2.89621,2.89187,2.89457,38520000.0
2007-03-30 09:25:00,2.89345,2.89788,2.8908,2.89465,54630000.0
2007-03-30 09:30:00,2.89614,2.8986,2.89228,2.89541,36780000.0
2007-03-30 09:35:00,2.89673,2.90039,2.8926,2.89744,37880000.0
2007-03-30 09:40:00,2.89462,2.89895,2.89101,2.89708,51630000.0
2007-03-30 09:45:00,2.89426,2.89948,2.88917,2.8953,43260000.0
2007-03-30 09:50:00,2.89332,2.89878,2.89214,2.89852,42260000.0
2007-03-30 09:55:00,2.89677,2.90028,2.89205,2.89941,39880000.0
2007-03-30 10:00:00,2.89628,2.89973,2.89369,2.89739,34630000.0
2007-03-30 10:05:00,2.89889,2.89964,2.89362,2.89773,40510000.0
2007-03-30 10:10:00,2.89627,2.89951,2.8923,2.89789,54280000.0
2007-03-30 10:15:00,2.89832,2.89883,2.89256,2.89744,43020000.0
2007-03-30 10:20:00,2.89732,2.8991,2.89156,2.89156,55890000.0
2007-03-30 10:25:00,2.89859,2.90055,2.89473,2.90028,55890000.0
2007-03-30 10:30:00,2.89756,2.9027,2.8955,2.89889,54010000.0
2007-03-30 10:35:00,2.89727,2.90206,2.89418,2.89837,38650000.0
2007-03-30 10:40:00,2.89825,2.90233,2.89729,2.89729,49750000.0
2007-03-30 10:45:00,2.90071,2.90297,2.89547,2.90115,43390000.0
2007-03-30 10:50:00,2.90198,2.905,2.89488,2.90141,45260000.0
2007-03-30 10:55:00,2.90271,2.90369,2.8961,2.9017,39890000.0
2007-03-30 11:00:00,2.90175,2.90302,2.89516,2.90102,41760000.0
2007-03-30 11:05:00,2.90011,2.90204,2.89522,2.89814,36520000.0
2007-03-30 11:10:00,2.89717,2.90159,2.8948,2.90159,43750000.0
2007-03-30 11:15:00,2.89997,2.90182,2.89466,2.89948,36760000.0
2007-03-30 11:20:00,2.90138,2.90156,2.89464,2.89944,39250000.0
2007-03-30 11:25:00,2.89606,2.90021,2.89355,2.89863,41750000.0
2007-03-30 11:30:00,2.89804,2.89875,2.89085,2.89801,48000000.0
2007-03-30 11:35:00,2.89755,2.89969,2.89346,2.89833,47390000.0
2007-03-30 11:40:00,2.89891,2.90015,2.89377,2.89813,50510000.0
2007-03-30 11:45:00,2.8954,2.90109,2.8954,2.90003,46010000.0
2007-03-30 11:50:00,2.90039,2.90083,2.89425,2.89972,35890000.0
2007-03-30 11:55:00,2.89917,2.90087,2.89514,2.89925,47000000.0
2007-03-30 12:00:00,2.89961,2.90049,2.89444,2.90023,45640000.0
2007-03-30 12:05:00,2.90084,2.90151,2.89374,2.89891,40510000.0
2007-03-30 12:10:00,2.90027,2.90088,2.89506,2.89971,46010000.0
2007-03-30 12:15:00,2.89938,2.90098,2.89294,2.89656,34380000.0
2007-03-30 12:20:00,2.89799,2.90121,2.89508,2.90036,50150000.0
2007-03-30 12:25:00,2.89721,2.9013,2.89529,2.90053,48140000.0
2007-03-30 12:30:00,2.89915,2.90177,2.89749,2.90023,31880000.0
2007-03-30 12:35:00,2.8987,2.90288,2.89435,2.89888,44020000.0
2007-03-30 12:40:00,2.90208,2.90276,2.89637,2.89997,41260000.0
2007-03-30 12:45:00,2.90284,2.90396,2.89504,2.90327,38140000.0
2007-03-30 12:50:00,2.89928,2.90399,2.89592,2.9021,37880000.0
2007-03-30 12:55:00,2.90254,2.90348,2.89595,2.90207,52280000.0
2007-03-30 13:00:00,2.89981,2.90304,2.89689,2.89816,44880000.0
2007-03-30 13:05:00,2.90227,2.90325,2.89695,2.8997,48750000.0
2007-03-30 13:10:00,2.9024,2.9024,2.89518,2.90089,53510000.0
2007-03-30 13:15:00,2.9009,2.90301,2.89638,2.89848,38380000.0
2007-03-30 13:20:00,2.89838,2.90143,2.89644,2.89657,34520000.0
2007-03-30 13:25:00,2.90055,2.90167,2.89412,2.90166,40890000.0
2007-03-30 13:30:00,2.89883,2.90283,2.89501,2.90057,37900000.0
2007-03-30 13:35:00,2.89908,2.90327,2.89755,2.90326,35650000.0
2007-03-30 13:40:00,2.90155,2.9033,2.89825,2.89937,36130000.0
2007-03-30 13:45:00,2.89848,2.90284,2.89792,2.89812,35150000.0
2007-03-30 13:50:00,2.89997,2.90114,2.89378,2.89887,34890000.0
2007-03-30 13:55:00,2.90061,2.90159,2.89415,2.89516,41760000.0
2007-03-30 14:00:00,2.89844,2.90176,2.89521,2.90131,37900000.0
2007-03-30 14:05:00,2.90127,2.90188,2.89556,2.89837,34900000.0
2007-03-30 14:10:00,2.89727,2.90092,2.89448,2.89878,49130000.0
2007-03-30 14:15:00,2.90097,2.90097,2.89495,2.9003,36130000.0
2007-03-30 14:20:00,2.8992,2.89958,2.89351,2.89734,41770000.0
2007-03-30 14:25:00,2.897,2.898,2.89021,2.89658,42010000.0
2007-03-30 14:30:00,2.89463,2.89953,2.89329,2.89607,41880000.0
2007-03-30 14:35:00,2.89867,2.90291,2.89424,2.89987,45640000.0
2007-03-30 14:40:00,2.90245,2.90316,2.89659,2.89884,45520000.0
2007-03-30 14:45:00,2.89524,2.8997,2.89009,2.89718,36390000.0
2007-03-30 14:50:00,2.89437,2.89792,2.88942,2.89448,47640000.0
2007-03-30 14:55:00,2.89749,2.89883,2.89314,2.89504,42530000.0
2007-03-30 15:00:00,2.89407,2.89734,2.89037,2.8927,35750000.0
2007-03-30 15:05:00,2.89289,2.89554,2.88986,2.89412,34890000.0
2007-03-30 15:10:00,2.89524,2.89682,2.89079,2.89427,49380000.0
2007-03-30 15:15:00,2.89586,2.89642,2.89067,2.8952,40750000.0
2007-03-30 15:20:00,2.89626,2.8977,2.89115,2.89377,42890000.0
2007-03-30 15:25:00,2.89489,2.89626,2.88894,2.89522,37770000.0
2007-03-30 15:30:00,2.89492,2.89688,2.89022,2.89628,40630000.0
2007-03-30 15:35:00,2.89078,2.89713,2.89078,2.89527,45900000.0
2007-03-30 15:40:00,2.89446,2.89721,2.891,2.89521,46000000.0
2007-03-30 15:45:00,2.89553,2.89831,2.88952,2.89619,39150000.0
2007-03-30 15:50:00,2.89478,2.89786,2.89186,2.89421,40760000.0
2007-03-30 15:55:00,2.89688,2.89713,2.89137,2.89611,40910000.0
2007-03-30 16:00:00,2.89712,2.89922,2.89192,2.89889,41380000.0
2007-03-30 16:05:00,2.89953,2.90113,2.89484,2.89939,42750000.0
2007-03-30 16:10:00,2.89945,2.90077,2.89429,2.90017,41400000.0
2007-03-30 16:15:00,2.89744,2.90049,2.89514,2.89616,41890000.0
2007-03-30 16:20:00,2.89484,2.90073,2.89306,2.89888,38020000.0
2007-03-30 16:25:00,2.89986,2.90005,2.89461,2.89896,42510000.0
2007-03-30 16:30:00,2.89815,2.89999,2.89466,2.89882,38630000.0
2007-03-30 16:35:00,2.90074,2.90163,2.89216,2.8969,49900000.0
2007-03-30 16:40:00,2.89814,2.90038,2.89523,2.90038,42760000.0
2007-03-30 16:45:00,2.89989,2.90109,2.89433,2.89699,42380000.0
2007-03-30 16:50:00,2.89918,2.90099,2.89283,2.89939,45130000.0
2007-03-30 16:55:00,2.89585,2.89959,2.89153,2.89687,43630000.0
2007-03-30 17:00:00,2.89556,2.89774,2.89016,2.894,48640000.0
2007-03-30 17:05:00,2.89623,2.89678,2.89003,2.89509,38900000.0
2007-03-30 17:10:00,2.89157,2.89577,2.88742,2.89233,45890000.0
2007-03-30 17:15:00,2.89005,2.89177,2.88574,2.89177,34760000.0
2007-03-30 17:20:00,2.89162,2.89162,2.88279,2.88897,53890000.0
2007-03-30 17:25:00,2.88683,2.88908,2.88036,2.88255,55530000.0
2007-03-30 17:30:00,2.88065,2.88574,2.87541,2.88574,50880000.0
2007-03-30 17:35:00,2.88533,2.88724,2.88001,2.88359,50630000.0
2007-03-30 17:40:00,2.88657,2.88693,2.88004,2.88362,40390000.0
2007-03-30 17:45:00,2.88462,2.88974,2.88059,2.88523,59510000.0
2007-03-30 17:50:00,2.88414,2.88822,2.88037,2.88813,41770000.0
2007-03-30 17:55:00,2.88895,2.89219,2.88082,2.88735,57380000.0
2007-03-30 18:00:00,2.88775,2.88908,2.87978,2.88553,52760000.0
2007-03-30 18:05:00,2.88822,2.88963,2.88322,2.88701,44260000.0
2007-03-30 18:10:00,2.88787,2.88872,2.88469,2.88761,49130000.0
2007-03-30 18:15:00,2.88652,2.88891,2.88368,2.88491,44890000.0
2007-03-30 18:20:00,2.88758,2.89034,2.88346,2.88565,42760000.0
2007-03-30 18:25:00,2.88842,2.8898,2.883,2.88764,43630000.0
2007-03-30 18:30:00,2.88767,2.88982,2.88162,2.88939,40270000.0
2007-03-30 18:35:00,2.88948,2.89026,2.8839,2.89,31000000.0
2007-03-30 18:40:00,2.88586,2.89033,2.88488,2.89012,34140000.0
2007-03-30 18:45:00,2.88897,2.88987,2.88221,2.88593,41010000.0
2007-03-30 18:50:00,2.88656,2.88958,2.8818,2.88654,39890000.0
2007-03-30 18:55:00,2.88966,2.8897,2.88383,2.88923,33010000.0
2007-03-30 19:00:00,2.88897,2.88897,2.87959,2.88638,26130000.0
2007-03-30 19:05:00,2.8883,2.8883,2.8826,2.88698,37140000.0
2007-03-30 19:10:00,2.88803,2.88883,2.87802,2.87802,33380000.0
2007-03-30 19:15:00,2.88811,2.88811,2.88155,2.88672,44140000.0
2007-03-30 19:20:00,2.88516,2.88917,2.88179,2.88442,51140000.0
2007-03-30 19:25:00,2.88784,2.88879,2.88138,2.8853,58010000.0
2007-03-30 19:30:00,2.8858,2.88878,2.88162,2.88756,44500000.0
2007-03-30 19:35:00,2.88439,2.88886,2.88303,2.88715,40390000.0
2007-03-30 19:40:00,2.88684,2.88824,2.88218,2.88499,42130000.0
2007-03-30 19:45:00,2.88728,2.88804,2.88079,2.88079,54020000.0
2007-03-30 19:50:00,2.88484,2.88789,2.88228,2.88486,30260000.0
2007-03-30 19:55:00,2.88778,2.88919,2.87924,2.87924,43260000.0
2007-03-30 20:00:00,2.88523,2.88813,2.88192,2.88523,47270000.0
2007-03-30 20:05:00,2.88719,2.88754,2.87873,2.88166,30640000.0
2007-03-30 20:10:00,2.88636,2.88754,2.88004,2.88329,46500000.0
2007-03-30 20:15:00,2.88621,2.88895,2.88177,2.88549,38890000.0
2007-03-30 20:20:00,2.88671,2.88857,2.88107,2.88564,48250000.0
2007-03-30 20:25:00,2.88422,2.88838,2.88228,2.88824,30380000.0
2007-03-30 20:30:00,2.88665,2.88904,2.88095,2.88612,47000000.0
2007-03-30 20:35:00,2.8853,2.89088,2.88212,2.88813,42630000.0
2007-03-30 20:40:00,2.8872,2.89107,2.88553,2.89024,38010000.0
2007-03-30 20:45:00,2.88842,2.89091,2.88459,2.88718,53760000.0
2007-03-30 20:50:00,2.88827,2.89199,2.88475,2.89068,44130000.0
2007-03-30 20:55:00,2.88792,2.89273,2.88434,2.89197,38260000.0
2007-03-30 21:00:00,2.89069,2.89304,2.88743,2.8908,47380000.0
2007-03-30 21:05:00,2.89054,2.89247,2.88649,2.88903,38760000.0
2007-03-30 21:10:00,2.89263,2.89263,2.88655,2.88736,34750000.0
2007-03-30 21:15:00,2.8893,2.89167,2.88592,2.8899,34250000.0
2007-03-30 21:20:00,2.89173,2.89216,2.88631,2.88999,34750000.0
2007-03-30 21:25:00,2.88983,2.89231,2.88584,2.88965,33250000.0
2007-03-30 21:30:00,2.89023,2.89138,2.88449,2.8909,32000000.0
2007-03-30 21:35:00,2.88751,2.89153,2.88634,2.88785,41750000.0
2007-03-30 21:40:00,2.88955,2.89195,2.88648,2.88963,37630000.0
2007-03-30 21:45:00,2.88759,2.8907,2.88633,2.89019,20500000.0
2007-03-30 21:50:00,2.88811,2.89168,2.88621,2.88905,35260000.0
2007-03-30 21:55:00,2.88879,2.89115,2.88608,2.88946,57010000.0
2007-03-30 22:00:00,2.88831,2.88977,2.88262,2.88262,55390000.0
2007-03-30 22:05:00,2.88848,2.88967,2.88277,2.88561,52380000.0
2007-03-30 22:10:00,2.88869,2.88929,2.88285,2.88815,27750000.0
2007-03-30 22:15:00,2.88823,2.88897,2.88625,2.88872,27880000.0
2007-03-30 22:20:00,2.88937,2.8906,2.87421,2.88968,42130000.0
2007-03-30 22:25:00,2.88943,2.88999,2.88439,2.88677,39020000.0
2007-03-30 22:30:00,2.88912,2.89036,2.88428,2.88888,31890000.0
2007-03-30 22:35:00,2.88939,2.88966,2.88466,2.8864,30260000.0
2007-03-30 22:40:00,2.88849,2.88849,2.88336,2.88815,31640000.0
2007-03-30 22:45:00,2.88914,2.89007,2.88317,2.8878,55250000.0
2007-03-30 22:50:00,2.88302,2.88873,2.88302,2.88477,62500000.0
2007-03-30 22:55:00,2.88847,2.88909,2.88236,2.88836,50000000.0
2007-04-01 23:00:00,2.8825,2.8849,2.88006,2.8838,18500000.0
2007-04-01 23:05:00,2.88101,2.88581,2.87954,2.88513,26000000.0
2007-04-01 23:10:00,2.88554,2.88613,2.88094,2.88448,18500000.0
2007-04-01 23:15:00,2.88147,2.88608,2.88147,2.88502,8500000.0
2007-04-01 23:20:00,2.88497,2.88531,2.88134,2.88203,16750000.0
2007-04-01 23:25:00,2.88593,2.88593,2.88073,2.88472,26000000.0
2007-04-01 23:30:00,2.88527,2.88787,2.88289,2.88722,25380000.0
2007-04-01 23:35:00,2.88484,2.88724,2.88029,2.88493,45500000.0
2007-04-01 23:40:00,2.8811,2.887,2.8811,2.88633,33140000.0
2007-04-01 23:45:00,2.88331,2.88671,2.87978,2.88517,18880000.0
2007-04-01 23:50:00,2.88046,2.88582,2.88046,2.88423,12750000.0
2007-04-01 23:55:00,2.88459,2.88583,2.88084,2.88084,30000000.0
2007-04-02 00:00:00,2.88587,2.88708,2.88084,2.88338,38500000.0
2007-04-02 00:05:00,2.88654,2.88703,2.87981,2.88574,39510000.0
2007-04-02 00:10:00,2.88403,2.88726,2.88048,2.88556,38010000.0
2007-04-02 00:15:00,2.88653,2.88836,2.88197,2.88469,28140000.0
2007-04-02 00:20:00,2.88417,2.88838,2.88058,2.88058,23010000.0
2007-04-02 00:25:00,2.88583,2.88799,2.88325,2.88758,25130000.0
2007-04-02 00:30:00,2.8865,2.88842,2.88195,2.88775,43630000.0
2007-04-02 00:35:00,2.8812,2.8882,2.8812,2.88726,28130000.0
2007-04-02 00:40:00,2.88676,2.88839,2.8854,2.88737,9500000.0
2007-04-02 00:45:00,2.88514,2.88944,2.87988,2.88526,50500000.0
2007-04-02 00:50:00,2.88728,2.88933,2.88146,2.8874,29880000.0
2007-04-02 00:55:00,2.88704,2.89032,2.88494,2.89021,43010000.0
2007-04-02 01:00:00,2.88893,2.89095,2.88423,2.8893,41750000.0
2007-04-02 01:05:00,2.8867,2.89111,2.88374,2.88926,46130000.0
2007-04-02 01:10:00,2.88865,2.89038,2.8842,2.88827,33130000.0
2007-04-02 01:15:00,2.88858,2.8898,2.88463,2.8898,9000000.0
2007-04-02 01:20:00,2.88636,2.89143,2.88273,2.88546,47880000.0
2007-04-02 01:25:00,2.88691,2.89088,2.88489,2.88936,35630000.0
2007-04-02 01:30:00,2.88917,2.89145,2.88278,2.88838,46260000.0
2007-04-02 01:35:00,2.88856,2.8907,2.88383,2.88383,40750000.0
2007-04-02 01:40:00,2.88879,2.89095,2.88502,2.8864,28130000.0
2007-04-02 01:45:00,2.88885,2.89068,2.88438,2.88812,59890000.0
2007-04-02 01:50:00,2.88772,2.89077,2.88341,2.89077,33380000.0
2007-04-02 01:55:00,2.88837,2.89049,2.88551,2.88883,28880000.0
2007-04-02 02:00:00,2.88717,2.89112,2.88486,2.88883,35000000.0
2007-04-02 02:05:00,2.88955,2.8906,2.88583,2.88702,33380000.0
2007-04-02 02:10:00,2.88914,2.89213,2.88488,2.88836,60380000.0
2007-04-02 02:15:00,2.88607,2.89258,2.88473,2.89258,33010000.0
2007-04-02 02:20:00,2.88978,2.89438,2.88846,2.89107,39880000.0
2007-04-02 02:25:00,2.89066,2.89365,2.88568,2.89285,44650000.0
2007-04-02 02:30:00,2.89192,2.89495,2.88925,2.891,36750000.0
2007-04-02 02:35:00,2.89338,2.89501,2.8852,2.89102,42880000.0
2007-04-02 02:40:00,2.89217,2.89465,2.8891,2.89465,27630000.0
2007-04-02 02:45:00,2.89419,2.89461,2.88856,2.89404,39500000.0
2007-04-02 02:50:00,2.89232,2.89486,2.8875,2.88995,38250000.0
2007-04-02 02:55:00,2.89297,2.89362,2.88781,2.89362,37500000.0
2007-04-02 03:00:00,2.89221,2.89334,2.88815,2.89053,36750000.0
2007-04-02 03:05:00,2.89076,2.89297,2.88921,2.89206,21640000.0
2007-04-02 03:10:00,2.88983,2.89432,2.88644,2.89061,55500000.0
2007-04-02 03:15:00,2.89118,2.89224,2.88692,2.89008,39510000.0
2007-04-02 03:20:00,2.88757,2.89089,2.88513,2.88519,35260000.0
2007-04-02 03:25:00,2.89021,2.89138,2.88518,2.89034,47630000.0
2007-04-02 03:30:00,2.88942,2.89279,2.88877,2.8919,38760000.0
2007-04-02 03:35:00,2.88693,2.89136,2.88573,2.88917,36380000.0
2007-04-02 03:40:00,2.88768,2.89078,2.88524,2.88967,31520000.0
2007-04-02 03:45:00,2.88791,2.89073,2.88593,2.88785,42510000.0
2007-04-02 03:50:00,2.88928,2.89129,2.88522,2.88915,42510000.0
2007-04-02 03:55:00,2.88834,2.89099,2.88542,2.89054,48890000.0
2007-04-02 04:00:00,2.88897,2.89121,2.88382,2.88927,36250000.0
2007-04-02 04:05:00,2.88911,2.89011,2.88543,2.89011,31000000.0
2007-04-02 04:10:00,2.89067,2.89375,2.88472,2.89165,46020000.0
2007-04-02 04:15:00,2.88988,2.89179,2.88504,2.88504,33130000.0
2007-04-02 04:20:00,2.88825,2.88994,2.88521,2.8883,41260000.0
2007-04-02 04:25:00,2.888,2.89059,2.88545,2.88678,33890000.0
2007-04-02 04:30:00,2.88718,2.89042,2.88547,2.88966,37750000.0
2007-04-02 04:35:00,2.88547,2.88992,2.88489,2.88944,28500000.0
2007-04-02 04:40:00,2.88802,2.88964,2.88308,2.88308,18750000.0
2007-04-02 04:45:00,2.88703,2.88966,2.88668,2.88668,14750000.0
2007-04-02 04:50:00,2.88801,2.89019,2.88415,2.88971,33250000.0
2007-04-02 04:55:00,2.88889,2.89093,2.88337,2.88794,28750000.0
2007-04-02 05:00:00,2.88941,2.8905,2.88138,2.8905,40000000.0
2007-04-02 05:05:00,2.88544,2.89216,2.88341,2.88341,60250000.0
2007-04-02 05:10:00,2.88817,2.89069,2.88032,2.88368,38750000.0
2007-04-02 05:15:00,2.88863,2.89031,2.88452,2.8885,22890000.0
2007-04-02 05:20:00,2.88663,2.89035,2.88447,2.88631,21650000.0
2007-04-02 05:25:00,2.88874,2.89099,2.88394,2.88933,32250000.0
2007-04-02 05:30:00,2.88643,2.89115,2.88643,2.89033,18500000.0
2007-04-02 05:35:00,2.88843,2.89038,2.88318,2.88751,36000000.0
2007-04-02 05:40:00,2.8888,2.89037,2.88366,2.88915,22000000.0
2007-04-02 05:45:00,2.88796,2.88954,2.88226,2.8884,42000000.0
2007-04-02 05:50:00,2.88447,2.88878,2.88089,2.88711,53640000.0
2007-04-02 05:55:00,2.88258,2.88893,2.88258,2.8882,44760000.0
2007-04-02 06:00:00,2.88713,2.88868,2.88414,2.88655,58750000.0
2007-04-02 06:05:00,2.88648,2.8892,2.88483,2.88719,30250000.0
2007-04-02 06:10:00,2.887,2.88863,2.88382,2.88701,30750000.0
2007-04-02 06:15:00,2.88727,2.88842,2.88451,2.8868,34380000.0
2007-04-02 06:20:00,2.88507,2.88797,2.88383,2.88433,41250000.0
2007-04-02 06:25:00,2.88643,2.88875,2.8811,2.88675,29880000.0
2007-04-02 06:30:00,2.88682,2.8897,2.88438,2.8891,40500000.0
2007-04-02 06:35:00,2.88755,2.88906,2.88312,2.88729,26250000.0
2007-04-02 06:40:00,2.88576,2.88878,2.88439,2.8862,31750000.0
2007-04-02 06:45:00,2.88345,2.8885,2.88345,2.88697,36250000.0
2007-04-02 06:50:00,2.88441,2.88736,2.88258,2.88727,33630000.0
2007-04-02 06:55:00,2.88541,2.88864,2.8836,2.88801,44500000.0
2007-04-02 07:00:00,2.88569,2.88719,2.88027,2.88434,43010000.0
2007-04-02 07:05:00,2.88471,2.88798,2.88215,2.88798,42260000.0
2007-04-02 07:10:00,2.88298,2.8885,2.88066,2.88805,51630000.0
2007-04-02 07:15:00,2.88562,2.88823,2.88204,2.88603,33500000.0
2007-04-02 07:20:00,2.88657,2.88807,2.88189,2.88584,48500000.0
2007-04-02 07:25:00,2.88681,2.88796,2.88041,2.886,45130000.0
2007-04-02 07:30:00,2.88708,2.88733,2.88363,2.88626,24380000.0
2007-04-02 07:35:00,2.88264,2.88802,2.88264,2.88584,26500000.0
2007-04-02 07:40:00,2.88741,2.88984,2.88376,2.88984,38760000.0
2007-04-02 07:45:00,2.88923,2.88964,2.88279,2.88925,37880000.0
2007-04-02 07:50:00,2.88647,2.89087,2.88242,2.89034,33630000.0
2007-04-02 07:55:00,2.88747,2.89068,2.88479,2.89066,45010000.0
2007-04-02 08:00:00,2.88214,2.892,2.88214,2.8906,47010000.0
2007-04-02 08:05:00,2.88611,2.89176,2.88585,2.89027,38500000.0
2007-04-02 08:10:00,2.88288,2.89087,2.88092,2.89008,52520000.0
2007-04-02 08:15:00,2.88627,2.89111,2.88392,2.88681,52140000.0
2007-04-02 08:20:00,2.88975,2.88975,2.88402,2.88426,68410000.0
2007-04-02 08:25:00,2.88865,2.88977,2.88375,2.88906,45010000.0
2007-04-02 08:30:00,2.88529,2.8891,2.87999,2.88569,55150000.0
2007-04-02 08:35:00,2.88478,2.88803,2.87846,2.88627,48880000.0
2007-04-02 08:40:00,2.88332,2.88766,2.88049,2.88745,52630000.0
2007-04-02 08:45:00,2.88111,2.88861,2.879,2.8838,41640000.0
2007-04-02 08:50:00,2.8851,2.8886,2.88131,2.88521,37380000.0
2007-04-02 08:55:00,2.88706,2.88975,2.88235,2.88865,35880000.0
2007-04-02 09:00:00,2.88785,2.88874,2.88321,2.88859,37250000.0
2007-04-02 09:05:00,2.8859,2.89016,2.88091,2.88749,38760000.0
2007-04-02 09:10:00,2.88705,2.88903,2.88343,2.88767,33650000.0
2007-04-02 09:15:00,2.88674,2.88788,2.88176,2.8848,36130000.0
2007-04-02 09:20:00,2.88536,2.88877,2.88103,2.88711,41380000.0
2007-04-02 09:25:00,2.88643,2.88773,2.88097,2.88538,39010000.0
2007-04-02 09:30:00,2.88479,2.88552,2.8799,2.88415,42260000.0
2007-04-02 09:35:00,2.88281,2.88559,2.87934,2.88244,46630000.0
2007-04-02 09:40:00,2.88439,2.88927,2.8832,2.88726,30500000.0
2007-04-02 09:45:00,2.88836,2.88912,2.8836,2.88795,38500000.0
2007-04-02 09:50:00,2.88838,2.88905,2.88133,2.88584,43140000.0
2007-04-02 09:55:00,2.8854,2.89084,2.88138,2.88883,59130000.0
2007-04-02 10:00:00,2.8894,2.88958,2.88202,2.88392,48880000.0
2007-04-02 10:05:00,2.88734,2.88863,2.88118,2.88262,47750000.0
2007-04-02 10:10:00,2.88718,2.88872,2.8812,2.88872,49640000.0
2007-04-02 10:15:00,2.88731,2.88781,2.88092,2.88658,29880000.0
2007-04-02 10:20:00,2.88144,2.88661,2.8813,2.88599,38510000.0
2007-04-02 10:25:00,2.88631,2.88677,2.88095,2.88327,49640000.0
2007-04-02 10:30:00,2.88678,2.88875,2.88054,2.88623,58530000.0
2007-04-02 10:35:00,2.88521,2.88859,2.88152,2.88555,44270000.0
2007-04-02 10:40:00,2.88996,2.89012,2.88274,2.88707,41510000.0
2007-04-02 10:45:00,2.88919,2.891,2.88269,2.88612,41010000.0
2007-04-02 10:50:00,2.88651,2.89063,2.88354,2.88728,33760000.0
2007-04-02 10:55:00,2.88643,2.89024,2.88364,2.88789,39010000.0
2007-04-02 11:00:00,2.89084,2.8919,2.88276,2.89079,35760000.0
2007-04-02 11:05:00,2.88882,2.89105,2.88504,2.8876,40890000.0
2007-04-02 11:10:00,2.88798,2.88882,2.88256,2.88808,44510000.0
2007-04-02 11:15:00,2.8878,2.88871,2.88359,2.88775,42650000.0
2007-04-02 11:20:00,2.88625,2.88956,2.88261,2.88914,44390000.0
2007-04-02 11:25:00,2.88915,2.88952,2.88361,2.88426,32500000.0
2007-04-02 11:30:00,2.88826,2.88881,2.88329,2.88853,28130000.0
2007-04-02 11:35:00,2.88921,2.88921,2.88321,2.88496,43010000.0
2007-04-02 11:40:00,2.88315,2.89034,2.8825,2.88555,40010000.0
2007-04-02 11:45:00,2.88978,2.88979,2.88293,2.88784,45130000.0
2007-04-02 11:50:00,2.88795,2.88908,2.88354,2.88482,44390000.0
2007-04-02 11:55:00,2.88347,2.8883,2.88254,2.88714,46380000.0
2007-04-02 12:00:00,2.88693,2.88801,2.88212,2.8863,43260000.0
2007-04-02 12:05:00,2.88375,2.88787,2.88173,2.88407,42000000.0
2007-04-02 12:10:00,2.88712,2.88769,2.88029,2.88574,42380000.0
2007-04-02 12:15:00,2.88181,2.88688,2.88042,2.88594,42390000.0
2007-04-02 12:20:00,2.88633,2.88692,2.88044,2.88209,42150000.0
2007-04-02 12:25:00,2.88498,2.88612,2.87947,2.88521,38770000.0
2007-04-02 12:30:00,2.88475,2.88568,2.88077,2.88452,41260000.0
2007-04-02 12:35:00,2.8833,2.88683,2.88057,2.88598,41390000.0
2007-04-02 12:40:00,2.88605,2.88651,2.87928,2.88502,52130000.0
2007-04-02 12:45:00,2.88245,2.88616,2.87982,2.88312,49770000.0
2007-04-02 12:50:00,2.8792,2.88738,2.87779,2.87982,29260000.0
2007-04-02 12:55:00,2.88229,2.8846,2.87482,2.87786,39010000.0
2007-04-02 13:00:00,2.87921,2.8826,2.87523,2.87993,46520000.0
2007-04-02 13:05:00,2.8755,2.88197,2.87131,2.87795,50510000.0
2007-04-02 13:10:00,2.87906,2.88192,2.87498,2.87498,45890000.0
2007-04-02 13:15:00,2.88007,2.88276,2.8762,2.88136,43760000.0
2007-04-02 13:20:00,2.87595,2.88128,2.87495,2.88108,51140000.0
2007-04-02 13:25:00,2.87943,2.88115,2.87527,2.87707,43000000.0
2007-04-02 13:30:00,2.88056,2.88085,2.8719,2.87728,42400000.0
2007-04-02 13:35:00,2.87509,2.88119,2.87342,2.87827,35760000.0
2007-04-02 13:40:00,2.88079,2.88118,2.87353,2.87725,33910000.0
2007-04-02 13:45:00,2.87908,2.88045,2.87505,2.879,39880000.0
2007-04-02 13:50:00,2.87726,2.87997,2.87142,2.87898,37010000.0
2007-04-02 13:55:00,2.87887,2.8795,2.87109,2.87638,39270000.0
2007-04-02 14:00:00,2.87582,2.87983,2.86993,2.87944,41630000.0
2007-04-02 14:05:00,2.87699,2.88033,2.87332,2.87883,32150000.0
2007-04-02 14:10:00,2.87812,2.88075,2.87417,2.87608,43500000.0
2007-04-02 14:15:00,2.87875,2.8812,2.87474,2.87846,36760000.0
2007-04-02 14:20:00,2.88044,2.88056,2.87456,2.87897,40400000.0
2007-04-02 14:25:00,2.87477,2.88015,2.87134,2.87916,35400000.0
2007-04-02 14:30:00,2.87868,2.88086,2.87351,2.87971,41380000.0
2007-04-02 14:35:00,2.8778,2.88106,2.87582,2.87582,34250000.0
2007-04-02 14:40:00,2.88039,2.88171,2.87565,2.87755,39510000.0
2007-04-02 14:45:00,2.88067,2.8809,2.87457,2.88079,40280000.0
2007-04-02 14:50:00,2.87996,2.88004,2.87373,2.87815,44020000.0
2007-04-02 14:55:00,2.87345,2.87836,2.87084,2.8752,45260000.0
2007-04-02 15:00:00,2.87382,2.8785,2.87143,2.87734,48530000.0
2007-04-02 15:05:00,2.87531,2.87833,2.87254,2.87814,44390000.0
2007-04-02 15:10:00,2.87656,2.87875,2.87136,2.87476,40880000.0
2007-04-02 15:15:00,2.87861,2.87861,2.87291,2.87811,43920000.0
2007-04-02 15:20:00,2.87803,2.87989,2.87253,2.87559,34010000.0
2007-04-02 15:25:00,2.87813,2.87853,2.87357,2.87756,35890000.0
2007-04-02 15:30:00,2.87923,2.8806,2.87256,2.88022,43260000.0
2007-04-02 15:35:00,2.87939,2.87974,2.87434,2.87723,49250000.0
2007-04-02 15:40:00,2.87552,2.87923,2.87321,2.87848,38640000.0
2007-04-02 15:45:00,2.87659,2.88033,2.87158,2.87884,49510000.0
2007-04-02 15:50:00,2.87675,2.8791,2.87128,2.87725,41380000.0
2007-04-02 15:55:00,2.87801,2.87801,2.87125,2.87678,43630000.0
2007-04-02 16:00:00,2.87628,2.87777,2.87211,2.87634,41000000.0
2007-04-02 16:05:00,2.87644,2.87793,2.86974,2.87646,45130000.0
2007-04-02 16:10:00,2.87408,2.8782,2.87063,2.87523,48010000.0
2007-04-02 16:15:00,2.87405,2.87873,2.87148,2.87851,43630000.0
2007-04-02 16:20:00,2.87664,2.87997,2.87207,2.87733,47630000.0
2007-04-02 16:25:00,2.87789,2.88021,2.87333,2.87712,43380000.0
2007-04-02 16:30:00,2.87888,2.88182,2.87337,2.87956,47750000.0
2007-04-02 16:35:00,2.88078,2.88168,2.87357,2.88025,36640000.0
2007-04-02 16:40:00,2.87822,2.88113,2.87322,2.87455,40260000.0
2007-04-02 16:45:00,2.87968,2.88095,2.87321,2.87732,41760000.0
2007-04-02 16:50:00,2.8781,2.87965,2.87276,2.87691,34760000.0
2007-04-02 16:55:00,2.8786,2.8792,2.8723,2.87791,45140000.0
2007-04-02 17:00:00,2.87737,2.87845,2.87177,2.87816,41250000.0
2007-04-02 17:05:00,2.8764,2.87929,2.87312,2.87929,47890000.0
2007-04-02 17:10:00,2.87911,2.88007,2.87297,2.87643,39880000.0
2007-04-02 17:15:00,2.87732,2.8805,2.87577,2.87851,46010000.0
2007-04-02 17:20:00,2.87819,2.88067,2.87317,2.8775,47890000.0
2007-04-02 17:25:00,2.87636,2.88117,2.87433,2.88083,51520000.0
2007-04-02 17:30:00,2.88081,2.88105,2.87432,2.87741,45400000.0
2007-04-02 17:35:00,2.87647,2.88015,2.87309,2.87953,47880000.0
2007-04-02 17:40:00,2.88004,2.88004,2.87334,2.87659,51630000.0
2007-04-02 17:45:00,2.87926,2.88004,2.87317,2.87824,43500000.0
2007-04-02 17:50:00,2.87954,2.88081,2.87335,2.87726,43770000.0
2007-04-02 17:55:00,2.87953,2.8802,2.87389,2.87806,39750000.0
2007-04-02 18:00:00,2.87865,2.87989,2.87365,2.87909,38380000.0
2007-04-02 18:05:00,2.87914,2.87963,2.87379,2.87787,35390000.0
2007-04-02 18:10:00,2.8781,2.88085,2.87398,2.8755,29630000.0
2007-04-02 18:15:00,2.87942,2.87986,2.87375,2.87526,26880000.0
2007-04-02 18:20:00,2.87725,2.88115,2.87507,2.87968,31130000.0
2007-04-02 18:25:00,2.87901,2.88119,2.87464,2.87978,23280000.0
2007-04-02 18:30:00,2.87973,2.88183,2.87278,2.8772,43530000.0
2007-04-02 18:35:00,2.87816,2.88071,2.87478,2.87727,35260000.0
2007-04-02 18:40:00,2.8795,2.8802,2.87621,2.87785,16760000.0
2007-04-02 18:45:00,2.88061,2.88061,2.87454,2.88039,23880000.0
2007-04-02 18:50:00,2.87909,2.88006,2.87393,2.87841,34270000.0
2007-04-02 18:55:00,2.87955,2.88005,2.87091,2.87905,43630000.0
2007-04-02 19:00:00,2.87925,2.88001,2.87349,2.87625,55520000.0
2007-04-02 19:05:00,2.87706,2.87987,2.87438,2.87911,35010000.0
2007-04-02 19:10:00,2.87769,2.88092,2.87435,2.87802,39770000.0
2007-04-02 19:15:00,2.87999,2.88126,2.87315,2.87321,47510000.0
2007-04-02 19:20:00,2.87784,2.87943,2.87363,2.87627,30000000.0
2007-04-02 19:25:00,2.87804,2.88041,2.87466,2.88041,24500000.0
2007-04-02 19:30:00,2.87716,2.88087,2.87469,2.87933,34010000.0
2007-04-02 19:35:00,2.87548,2.88086,2.87367,2.87558,55010000.0
2007-04-02 19:40:00,2.87821,2.88101,2.87645,2.87814,22510000.0
2007-04-02 19:45:00,2.88125,2.88135,2.87661,2.88082,43760000.0
2007-04-02 19:50:00,2.87998,2.88174,2.87457,2.88148,40770000.0
2007-04-02 19:55:00,2.87991,2.88253,2.87639,2.8797,40760000.0
2007-04-02 20:00:00,2.87932,2.88244,2.87785,2.88089,41890000.0
2007-04-02 20:05:00,2.87696,2.88318,2.87667,2.88228,37500000.0
2007-04-02 20:10:00,2.88012,2.88293,2.87644,2.88022,38500000.0
2007-04-02 20:15:00,2.88013,2.88341,2.87608,2.88005,42500000.0
2007-04-02 20:20:00,2.87939,2.88234,2.8776,2.88045,25750000.0
2007-04-02 20:25:00,2.87913,2.88238,2.87554,2.88238,34250000.0
2007-04-02 20:30:00,2.87881,2.88232,2.876,2.88179,25000000.0
2007-04-02 20:35:00,2.87674,2.88103,2.8746,2.87777,44630000.0
2007-04-02 20:40:00,2.87887,2.88178,2.87563,2.87959,30250000.0
2007-04-02 20:45:00,2.87879,2.88089,2.87636,2.88089,13500000.0
2007-04-02 20:50:00,2.87937,2.88249,2.8769,2.87878,20130000.0
2007-04-02 20:55:00,2.88041,2.88213,2.87813,2.88143,25750000.0
2007-04-02 21:00:00,2.8799,2.88327,2.87749,2.87749,50750000.0
2007-04-02 21:05:00,2.87965,2.88252,2.87806,2.87862,31750000.0
2007-04-02 21:10:00,2.88008,2.88337,2.87872,2.88039,34000000.0
2007-04-02 21:15:00,2.88104,2.88238,2.87654,2.87654,29000000.0
2007-04-02 21:20:00,2.88214,2.88275,2.87563,2.87995,52750000.0
2007-04-02 21:25:00,2.88149,2.88149,2.87693,2.87895,6250000.0
2007-04-02 21:30:00,2.88174,2.88174,2.87499,2.87926,38500000.0
2007-04-02 21:35:00,2.87792,2.88093,2.87792,2.87824,9000000.0
2007-04-02 21:40:00,2.88147,2.88178,2.87764,2.88088,35880000.0
2007-04-02 21:45:00,2.8795,2.88191,2.87757,2.87972,41380000.0
2007-04-02 21:50:00,2.87946,2.88084,2.8753,2.87999,20750000.0
2007-04-02 21:55:00,2.88091,2.8825,2.87418,2.88064,33750000.0
2007-04-02 22:00:00,2.88186,2.88248,2.87694,2.87944,34250000.0
2007-04-02 22:05:00,2.88167,2.88167,2.87668,2.87906,27500000.0
2007-04-02 22:10:00,2.87957,2.88134,2.87537,2.87684,15750000.0
2007-04-02 22:15:00,2.87922,2.88055,2.87533,2.87889,24130000.0
2007-04-02 22:20:00,2.87629,2.88193,2.87527,2.88001,33880000.0
2007-04-02 22:25:00,2.8791,2.88162,2.87606,2.87734,28130000.0
2007-04-02 22:30:00,2.88018,2.88125,2.8765,2.87854,38770000.0
2007-04-02 22:35:00,2.87939,2.88191,2.87492,2.87915,33130000.0
2007-04-02 22:40:00,2.87426,2.88007,2.87303,2.88007,11380000.0
2007-04-02 22:45:00,2.87929,2.88134,2.87625,2.87982,48400000.0
2007-04-02 22:50:00,2.8815,2.8815,2.87538,2.87951,51150000.0
2007-04-02 22:55:00,2.87781,2.88053,2.87781,2.87926,10500000.0
2007-04-02 23:00:00,2.87842,2.88313,2.87634,2.88039,50260000.0
2007-04-02 23:05:00,2.87774,2.88111,2.87666,2.88019,35890000.0
2007-04-02 23:10:00,2.87878,2.88006,2.87862,2.8795,6000000.0
2007-04-02 23:15:00,2.87953,2.88186,2.87805,2.87978,27020000.0
2007-04-02 23:20:00,2.8807,2.88151,2.87636,2.8804,33260000.0
2007-04-02 23:25:00,2.87888,2.8809,2.87447,2.87958,20270000.0
2007-04-02 23:30:00,2.88052,2.8807,2.87814,2.87866,29130000.0
2007-04-02 23:35:00,2.87887,2.88194,2.87586,2.88104,32630000.0
2007-04-02 23:40:00,2.87867,2.88142,2.87664,2.88132,23890000.0
2007-04-02 23:45:00,2.87724,2.88073,2.87617,2.87945,11000000.0
2007-04-02 23:50:00,2.87988,2.88217,2.87353,2.88113,54250000.0
2007-04-02 23:55:00,2.87953,2.8817,2.87467,2.87935,39750000.0
2007-04-03 00:00:00,2.87947,2.88086,2.87295,2.87919,35500000.0
2007-04-03 00:05:00,2.88051,2.88051,2.87468,2.87982,31000000.0
2007-04-03 00:10:00,2.879,2.88008,2.87609,2.87883,5750000.0
2007-04-03 00:15:00,2.87836,2.88041,2.87513,2.88033,22750000.0
2007-04-03 00:20:00,2.87816,2.88079,2.87649,2.87718,37000000.0
2007-04-03 00:25:00,2.8796,2.88097,2.8764,2.87784,22880000.0
2007-04-03 00:30:00,2.87784,2.88104,2.87662,2.87812,33500000.0
2007-04-03 00:35:00,2.87892,2.88052,2.87626,2.87878,49000000.0
2007-04-03 00:40:00,2.87672,2.87981,2.87644,2.87644,13250000.0
2007-04-03 00:45:00,2.87834,2.87937,2.87443,2.87832,26760000.0
2007-04-03 00:50:00,2.87808,2.88034,2.87494,2.87982,35500000.0
2007-04-03 00:55:00,2.87911,2.88034,2.87522,2.87908,36250000.0
2007-04-03 01:00:00,2.87472,2.8802,2.87259,2.87935,39250000.0
2007-04-03 01:05:00,2.87809,2.88118,2.87486,2.88003,32500000.0
2007-04-03 01:10:00,2.8767,2.88044,2.87467,2.87714,41500000.0
2007-04-03 01:15:00,2.87941,2.88021,2.87483,2.8801,50000000.0
2007-04-03 01:20:00,2.87781,2.88015,2.87508,2.87508,42000000.0
2007-04-03 01:25:00,2.87507,2.88139,2.87355,2.87862,46500000.0
2007-04-03 01:30:00,2.87754,2.88048,2.87494,2.8782,36250000.0
2007-04-03 01:35:00,2.87814,2.88059,2.87466,2.87806,42250000.0
2007-04-03 01:40:00,2.8781,2.87998,2.87415,2.87757,48750000.0
2007-04-03 01:45:00,2.87668,2.87983,2.87489,2.87927,43000000.0
2007-04-03 01:50:00,2.87748,2.88058,2.87542,2.88,40500000.0
2007-04-03 01:55:00,2.87839,2.88022,2.87508,2.87632,27500000.0
2007-04-03 02:00:00,2.87794,2.88073,2.87434,2.87844,31500000.0
2007-04-03 02:05:00,2.87789,2.88006,2.87447,2.87746,32880000.0
2007-04-03 02:10:00,2.87904,2.88234,2.87522,2.87847,60390000.0
2007-04-03 02:15:00,2.87594,2.88015,2.87441,2.87945,37880000.0
2007-04-03 02:20:00,2.87696,2.88056,2.87564,2.87891,36510000.0
2007-04-03 02:25:00,2.8782,2.88253,2.87471,2.87915,40750000.0
2007-04-03 02:30:00,2.88113,2.88113,2.87543,2.87705,34390000.0
2007-04-03 02:35:00,2.87664,2.88234,2.87422,2.88012,24380000.0
2007-04-03 02:40:00,2.8793,2.8812,2.87468,2.8793,37260000.0
2007-04-03 02:45:00,2.87931,2.88154,2.8757,2.8812,38750000.0
2007-04-03 02:50:00,2.87892,2.88259,2.8751,2.88035,43140000.0
2007-04-03 02:55:00,2.88061,2.88166,2.87658,2.88157,45760000.0
2007-04-03 03:00:00,2.87714,2.88141,2.87656,2.88067,32250000.0
2007-04-03 03:05:00,2.87966,2.88149,2.87708,2.88024,41760000.0
2007-04-03 03:10:00,2.8811,2.8811,2.87661,2.87748,34260000.0
2007-04-03 03:15:00,2.88057,2.88097,2.87799,2.87922,17130000.0
2007-04-03 03:20:00,2.88061,2.88083,2.877,2.87701,33050000.0
2007-04-03 03:25:00,2.88066,2.88209,2.87627,2.88026,41170000.0
2007-04-03 03:30:00,2.87866,2.881,2.8761,2.87885,16750000.0
2007-04-03 03:35:00,2.87914,2.88127,2.87574,2.87897,67000000.0
2007-04-03 03:40:00,2.87556,2.88031,2.87556,2.87875,29250000.0
2007-04-03 03:45:00,2.87796,2.88106,2.87736,2.87839,17380000.0
2007-04-03 03:50:00,2.8798,2.88171,2.87562,2.88124,36390000.0
2007-04-03 03:55:00,2.8793,2.88043,2.87572,2.87908,29250000.0
2007-04-03 04:00:00,2.87991,2.88158,2.87545,2.87951,16750000.0
2007-04-03 04:05:00,2.88055,2.88065,2.87563,2.87707,22000000.0
2007-04-03 04:10:00,2.87631,2.8815,2.87493,2.88045,31880000.0
2007-04-03 04:15:00,2.87982,2.88074,2.87667,2.87667,5250000.0
2007-04-03 04:20:00,2.88033,2.882,2.87464,2.88188,25510000.0
2007-04-03 04:25:00,2.88028,2.88113,2.87605,2.88031,26880000.0
2007-04-03 04:30:00,2.87833,2.87948,2.87769,2.87775,6000000.0
2007-04-03 04:35:00,2.87916,2.88081,2.87907,2.87907,11750000.0
2007-04-03 04:40:00,2.87946,2.88137,2.87627,2.88063,27750000.0
2007-04-03 04:45:00,2.87972,2.88078,2.87737,2.87737,21000000.0
2007-04-03 05:00:00,2.87974,2.8822,2.87455,2.88095,35000000.0
2007-04-03 05:05:00,2.88023,2.88257,2.87722,2.87972,35750000.0
2007-04-03 05:10:00,2.87933,2.88142,2.8776,2.87993,25500000.0
2007-04-03 05:15:00,2.87878,2.88149,2.87543,2.88056,21000000.0
2007-04-03 05:20:00,2.87732,2.88115,2.87588,2.8803,28880000.0
2007-04-03 05:25:00,2.87921,2.88088,2.87615,2.8795,25500000.0
2007-04-03 05:30:00,2.87834,2.88171,2.87634,2.87922,39500000.0
2007-04-03 05:35:00,2.87899,2.88163,2.87557,2.8791,27750000.0
2007-04-03 05:40:00,2.88147,2.88231,2.87371,2.87722,43010000.0
2007-04-03 05:45:00,2.87964,2.88268,2.87388,2.87466,32880000.0
2007-04-03 05:50:00,2.8762,2.88213,2.87488,2.88,35270000.0
2007-04-03 05:55:00,2.87941,2.88245,2.87668,2.88066,33000000.0
2007-04-03 06:00:00,2.87769,2.88118,2.87706,2.8795,37750000.0
2007-04-03 06:05:00,2.87967,2.88166,2.87909,2.87986,39250000.0
2007-04-03 06:10:00,2.87935,2.88152,2.87624,2.88109,46750000.0
2007-04-03 06:15:00,2.87927,2.88153,2.87728,2.87909,22250000.0
2007-04-03 06:20:00,2.87789,2.88098,2.87585,2.8788,35760000.0
2007-04-03 06:25:00,2.87956,2.88163,2.8733,2.88065,22500000.0
2007-04-03 06:30:00,2.88041,2.8818,2.87792,2.88003,34000000.0
2007-04-03 06:35:00,2.87889,2.881,2.87889,2.87944,5500000.0
2007-04-03 06:40:00,2.88124,2.88139,2.87635,2.87896,12000000.0
2007-04-03 06:45:00,2.87958,2.88215,2.87698,2.88105,24000000.0
2007-04-03 06:50:00,2.87911,2.88141,2.87602,2.8803,28630000.0
2007-04-03 06:55:00,2.87835,2.8819,2.87765,2.88002,38380000.0
2007-04-03 07:00:00,2.8791,2.88201,2.87721,2.88003,43380000.0
2007-04-03 07:05:00,2.87942,2.88105,2.87629,2.87684,16630000.0
2007-04-03 07:10:00,2.87663,2.88236,2.87663,2.88034,45750000.0
2007-04-03 07:15:00,2.87975,2.8818,2.87741,2.87964,26260000.0
2007-04-03 07:20:00,2.88043,2.88364,2.87525,2.88096,22500000.0
2007-04-03 07:25:00,2.88266,2.88266,2.87823,2.88003,18500000.0
2007-04-03 07:30:00,2.88008,2.88272,2.87812,2.88247,17010000.0
2007-04-03 07:35:00,2.88183,2.8832,2.87944,2.88249,25500000.0
2007-04-03 07:40:00,2.87858,2.88317,2.87663,2.87941,26630000.0
2007-04-03 07:45:00,2.87835,2.88328,2.876,2.88237,52500000.0
2007-04-03 07:50:00,2.88144,2.88482,2.87683,2.88208,29130000.0
2007-04-03 07:55:00,2.88141,2.88427,2.8772,2.88091,48010000.0
2007-04-03 08:00:00,2.8758,2.88512,2.8758,2.88117,46630000.0
2007-04-03 08:05:00,2.8786,2.88412,2.87805,2.88272,41760000.0
2007-04-03 08:10:00,2.8758,2.8838,2.8758,2.88286,43260000.0
2007-04-03 08:15:00,2.88194,2.88418,2.87638,2.87912,47140000.0
2007-04-03 08:20:00,2.87987,2.88363,2.87589,2.87589,67760000.0
2007-04-03 08:25:00,2.87857,2.88267,2.87608,2.88204,40760000.0
2007-04-03 08:30:00,2.87689,2.88091,2.87203,2.87677,55510000.0
2007-04-03 08:35:00,2.87644,2.88052,2.87244,2.87714,46510000.0
2007-04-03 08:40:00,2.8758,2.87988,2.8732,2.87906,47640000.0
2007-04-03 08:45:00,2.87563,2.88111,2.87355,2.87779,42890000.0
2007-04-03 08:50:00,2.87864,2.87907,2.87199,2.87885,39400000.0
2007-04-03 08:55:00,2.87815,2.87882,2.87241,2.87737,35000000.0
2007-04-03 09:00:00,2.87739,2.87781,2.87138,2.87505,32760000.0
2007-04-03 09:05:00,2.87585,2.87858,2.8696,2.87496,37640000.0
2007-04-03 09:10:00,2.87482,2.87945,2.86669,2.87235,40130000.0
2007-04-03 09:15:00,2.87033,2.87493,2.86885,2.87151,31750000.0
2007-04-03 09:20:00,2.87323,2.87375,2.86837,2.87232,37880000.0
2007-04-03 09:25:00,2.87214,2.87352,2.86455,2.87284,41630000.0
2007-04-03 09:30:00,2.87331,2.87331,2.86584,2.86992,42510000.0
2007-04-03 09:35:00,2.87006,2.874,2.86837,2.87215,47000000.0
2007-04-03 09:40:00,2.87254,2.87445,2.86717,2.87361,38380000.0
2007-04-03 09:45:00,2.87159,2.87442,2.86843,2.86966,39760000.0
2007-04-03 09:50:00,2.87294,2.87572,2.86884,2.87274,46140000.0
2007-04-03 09:55:00,2.87278,2.8775,2.87032,2.87744,49890000.0
2007-04-03 10:00:00,2.87615,2.87819,2.87087,2.87408,51880000.0
2007-04-03 10:05:00,2.87698,2.8787,2.87192,2.876,43640000.0
2007-04-03 10:10:00,2.87715,2.87848,2.87138,2.87848,39880000.0
2007-04-03 10:15:00,2.87636,2.87846,2.86937,2.87692,41260000.0
2007-04-03 10:20:00,2.87402,2.87786,2.8717,2.87609,45260000.0
2007-04-03 10:25:00,2.8771,2.8771,2.87049,2.87563,48000000.0
2007-04-03 10:30:00,2.87753,2.87797,2.87194,2.87602,50000000.0
2007-04-03 10:35:00,2.87419,2.87938,2.87187,2.87933,47510000.0
2007-04-03 10:40:00,2.87583,2.87965,2.87367,2.87757,41010000.0
2007-04-03 10:45:00,2.87924,2.87942,2.87222,2.87477,45760000.0
2007-04-03 10:50:00,2.87771,2.87804,2.87182,2.87631,33400000.0
2007-04-03 10:55:00,2.87898,2.87938,2.87131,2.87805,45260000.0
2007-04-03 11:00:00,2.87481,2.87959,2.872,2.87619,36770000.0
2007-04-03 11:05:00,2.87872,2.88252,2.87366,2.88176,36010000.0
2007-04-03 11:10:00,2.87908,2.8833,2.87879,2.88328,40150000.0
2007-04-03 11:15:00,2.88262,2.88266,2.87757,2.88053,45150000.0
2007-04-03 11:20:00,2.87962,2.88333,2.87428,2.88254,48040000.0
2007-04-03 11:25:00,2.88197,2.88279,2.87727,2.87856,44880000.0
2007-04-03 11:30:00,2.88108,2.88248,2.87641,2.882,38250000.0
2007-04-03 11:35:00,2.88294,2.8837,2.8779,2.87871,37880000.0
2007-04-03 11:40:00,2.87945,2.88372,2.87341,2.88092,43010000.0
2007-04-03 11:45:00,2.87942,2.88323,2.87588,2.8824,46640000.0
2007-04-03 11:50:00,2.88148,2.88274,2.87694,2.88197,48880000.0
2007-04-03 11:55:00,2.87902,2.88259,2.87489,2.88218,44880000.0
2007-04-03 12:00:00,2.88107,2.8824,2.87679,2.87969,40010000.0
2007-04-03 12:05:00,2.88069,2.88304,2.87654,2.87833,27750000.0
2007-04-03 12:10:00,2.88123,2.88153,2.87479,2.88112,39650000.0
2007-04-03 12:15:00,2.87933,2.88167,2.87599,2.8773,39140000.0
2007-04-03 12:20:00,2.8803,2.88143,2.87511,2.87511,30130000.0
2007-04-03 12:25:00,2.88007,2.8808,2.87352,2.88033,40380000.0
2007-04-03 12:30:00,2.87835,2.88162,2.87422,2.87865,50520000.0
2007-04-03 12:35:00,2.87903,2.88127,2.87432,2.87982,46010000.0
2007-04-03 12:40:00,2.87585,2.88072,2.87353,2.87801,51630000.0
2007-04-03 12:45:00,2.8789,2.88196,2.87383,2.87983,48410000.0
2007-04-03 12:50:00,2.8768,2.88164,2.87436,2.87731,37630000.0
2007-04-03 12:55:00,2.87452,2.88059,2.87265,2.87709,42020000.0
2007-04-03 13:00:00,2.87942,2.88026,2.87426,2.87991,49010000.0
2007-04-03 13:05:00,2.87544,2.87983,2.87086,2.8742,40250000.0
2007-04-03 13:10:00,2.87879,2.87896,2.87281,2.87427,41270000.0
2007-04-03 13:15:00,2.87759,2.87987,2.87248,2.87872,33890000.0
2007-04-03 13:20:00,2.87565,2.88019,2.87482,2.87907,44630000.0
2007-04-03 13:25:00,2.87789,2.8816,2.87539,2.87855,57390000.0
2007-04-03 13:30:00,2.8804,2.88093,2.87577,2.88052,51390000.0
2007-04-03 13:35:00,2.88118,2.88193,2.87651,2.8786,48890000.0
2007-04-03 13:40:00,2.88047,2.88205,2.87651,2.8779,30760000.0
2007-04-03 13:45:00,2.88028,2.88261,2.87468,2.87812,49890000.0
2007-04-03 13:50:00,2.8806,2.88294,2.87515,2.88163,41380000.0
2007-04-03 13:55:00,2.88262,2.88265,2.87677,2.87677,33880000.0
2007-04-03 14:00:00,2.8782,2.88182,2.876,2.87851,40250000.0
2007-04-03 14:05:00,2.88094,2.88167,2.87518,2.87638,30000000.0
2007-04-03 14:10:00,2.88042,2.88152,2.87584,2.87584,42130000.0
2007-04-03 14:15:00,2.87814,2.88193,2.87615,2.87615,33510000.0
2007-04-03 14:20:00,2.88133,2.88261,2.87597,2.88242,38880000.0
2007-04-03 14:25:00,2.87893,2.88321,2.87627,2.88092,40010000.0
2007-04-03 14:30:00,2.88051,2.88157,2.87451,2.8809,44130000.0
2007-04-03 14:35:00,2.87648,2.8804,2.87396,2.87702,31890000.0
2007-04-03 14:40:00,2.87871,2.88,2.87439,2.87826,43630000.0
2007-04-03 14:45:00,2.87958,2.87958,2.87311,2.87822,44140000.0
2007-04-03 14:50:00,2.87771,2.87877,2.87208,2.8773,39760000.0
2007-04-03 14:55:00,2.87607,2.87811,2.87207,2.87767,54500000.0
2007-04-03 15:00:00,2.87621,2.87911,2.8715,2.87668,50650000.0
2007-04-03 15:05:00,2.8767,2.87871,2.87291,2.87489,43500000.0
2007-04-03 15:10:00,2.87735,2.8779,2.87297,2.87751,36250000.0
2007-04-03 15:15:00,2.87896,2.87896,2.87322,2.87696,40630000.0
2007-04-03 15:20:00,2.87632,2.8776,2.86905,2.87584,40280000.0
2007-04-03 15:25:00,2.87492,2.87628,2.87068,2.87602,38400000.0
2007-04-03 15:30:00,2.87367,2.87592,2.87009,2.87363,43390000.0
2007-04-03 15:35:00,2.87501,2.87613,2.869,2.86909,50510000.0
2007-04-03 15:40:00,2.87336,2.87491,2.86725,2.87047,36510000.0
2007-04-03 15:45:00,2.8719,2.8737,2.86778,2.87262,48010000.0
2007-04-03 15:50:00,2.87132,2.87484,2.86699,2.87207,39890000.0
2007-04-03 15:55:00,2.87364,2.87417,2.8688,2.87276,40380000.0
2007-04-03 16:00:00,2.87329,2.87543,2.86949,2.87386,43380000.0
2007-04-03 16:05:00,2.87217,2.87378,2.86779,2.87294,37010000.0
2007-04-03 16:10:00,2.87048,2.87497,2.86812,2.87102,46280000.0
2007-04-03 16:15:00,2.86857,2.87597,2.86805,2.8719,51280000.0
2007-04-03 16:20:00,2.87225,2.87588,2.86833,2.87307,41510000.0
2007-04-03 16:25:00,2.87133,2.87453,2.8676,2.8729,43380000.0
2007-04-03 16:30:00,2.87406,2.8743,2.869,2.87126,49520000.0
2007-04-03 16:35:00,2.87414,2.8754,2.86791,2.87383,44640000.0
2007-04-03 16:40:00,2.87121,2.87513,2.86877,2.87253,39520000.0
2007-04-03 16:45:00,2.87485,2.87547,2.86918,2.87354,37640000.0
2007-04-03 16:50:00,2.87333,2.87473,2.86751,2.87117,43510000.0
2007-04-03 16:55:00,2.87327,2.87564,2.86695,2.87234,40530000.0
2007-04-03 17:00:00,2.87382,2.87498,2.86746,2.87302,40880000.0
2007-04-03 17:05:00,2.87258,2.8749,2.86853,2.87126,40630000.0
2007-04-03 17:10:00,2.87053,2.87422,2.8692,2.87358,31380000.0
2007-04-03 17:15:00,2.87136,2.87543,2.86998,2.87164,47760000.0
2007-04-03 17:20:00,2.87403,2.87507,2.86818,2.87033,40750000.0
2007-04-03 17:25:00,2.87421,2.87511,2.86972,2.87371,33130000.0
2007-04-03 17:30:00,2.87162,2.87462,2.86931,2.8739,45140000.0
2007-04-03 17:35:00,2.86749,2.87406,2.86749,2.87366,51510000.0
2007-04-03 17:40:00,2.87328,2.87535,2.87037,2.8732,41760000.0
2007-04-03 17:45:00,2.87415,2.87429,2.86914,2.87392,54380000.0
2007-04-03 17:50:00,2.87418,2.87538,2.86858,2.87419,39750000.0
2007-04-03 17:55:00,2.8756,2.87638,2.86914,2.87264,34880000.0
2007-04-03 18:00:00,2.87459,2.87497,2.86924,2.8737,41630000.0
2007-04-03 18:05:00,2.87362,2.87596,2.86955,2.87208,39000000.0
2007-04-03 18:10:00,2.87281,2.87516,2.86776,2.8709,24760000.0
2007-04-03 18:15:00,2.87327,2.87508,2.86721,2.86721,55760000.0
2007-04-03 18:20:00,2.87289,2.87577,2.86848,2.87499,41760000.0
2007-04-03 18:25:00,2.87303,2.87597,2.86974,2.87459,38750000.0
2007-04-03 18:30:00,2.87475,2.87626,2.86923,2.87151,54150000.0
2007-04-03 18:35:00,2.87307,2.87645,2.87132,2.87313,32020000.0
2007-04-03 18:40:00,2.8752,2.87686,2.86795,2.87314,40880000.0
2007-04-03 18:45:00,2.87688,2.87688,2.87109,2.87498,45400000.0
2007-04-03 18:50:00,2.8747,2.87614,2.86989,2.87419,40010000.0
2007-04-03 18:55:00,2.87611,2.87713,2.87034,2.87558,34890000.0
2007-04-03 19:00:00,2.87558,2.87587,2.86729,2.87535,46650000.0
2007-04-03 19:05:00,2.873,2.87535,2.87055,2.87408,32880000.0
2007-04-03 19:10:00,2.87579,2.87579,2.8692,2.87543,46640000.0
2007-04-03 19:15:00,2.87298,2.87658,2.86844,2.87118,51270000.0
2007-04-03 19:20:00,2.87363,2.87698,2.87031,2.87259,36750000.0
2007-04-03 19:25:00,2.87319,2.87551,2.86988,2.87292,35020000.0
2007-04-03 19:30:00,2.87285,2.87466,2.8688,2.87377,37380000.0
2007-04-03 19:35:00,2.86804,2.87619,2.86804,2.87422,49890000.0
2007-04-03 19:40:00,2.86894,2.87612,2.86857,2.87423,42640000.0
2007-04-03 19:45:00,2.87578,2.87757,2.8697,2.87501,51380000.0
2007-04-03 19:50:00,2.87533,2.87727,2.87213,2.87492,44270000.0
2007-04-03 19:55:00,2.87199,2.88004,2.87199,2.87979,40760000.0
2007-04-03 20:00:00,2.87907,2.88217,2.87711,2.88217,57760000.0
2007-04-03 20:05:00,2.87709,2.88236,2.87647,2.87742,43250000.0
2007-04-03 20:10:00,2.87997,2.87997,2.87431,2.87673,51400000.0
2007-04-03 20:15:00,2.87692,2.87923,2.8725,2.87447,52880000.0
2007-04-03 20:20:00,2.87607,2.87952,2.87358,2.87809,54630000.0
2007-04-03 20:25:00,2.87625,2.87831,2.87225,2.87604,45630000.0
2007-04-03 20:30:00,2.87421,2.87952,2.87315,2.87899,31750000.0
2007-04-03 20:35:00,2.87325,2.87891,2.87325,2.87832,21000000.0
2007-04-03 20:40:00,2.8761,2.87903,2.87509,2.87826,28250000.0
2007-04-03 20:45:00,2.87583,2.87876,2.87207,2.87633,32250000.0
2007-04-03 20:50:00,2.87686,2.8799,2.87439,2.87598,36880000.0
2007-04-03 20:55:00,2.87876,2.87991,2.8751,2.87891,31000000.0
2007-04-03 21:00:00,2.8778,2.87846,2.87383,2.87383,35250000.0
2007-04-03 21:05:00,2.87563,2.87841,2.87279,2.87279,13750000.0
2007-04-03 21:10:00,2.87825,2.87841,2.8728,2.87556,42500000.0
2007-04-03 21:15:00,2.87657,2.87893,2.87288,2.87482,37500000.0
2007-04-03 21:20:00,2.87865,2.87883,2.87188,2.87883,40250000.0
2007-04-03 21:25:00,2.87643,2.87909,2.87334,2.87639,32250000.0
2007-04-03 21:30:00,2.87354,2.87972,2.87196,2.87945,44500000.0
2007-04-03 21:35:00,2.87447,2.87921,2.87307,2.87588,22880000.0
2007-04-03 21:40:00,2.87722,2.8809,2.87647,2.87769,40250000.0
2007-04-03 21:45:00,2.8768,2.88055,2.87468,2.87755,42500000.0
2007-04-03 21:50:00,2.87955,2.88035,2.87538,2.8778,29000000.0
2007-04-03 21:55:00,2.87498,2.87978,2.87411,2.87707,41250000.0
2007-04-03 22:00:00,2.87913,2.87998,2.875,2.87735,48500000.0
2007-04-03 22:05:00,2.87696,2.88011,2.87295,2.87785,30000000.0
2007-04-03 22:10:00,2.87826,2.88121,2.87482,2.87598,34000000.0
2007-04-03 22:15:00,2.87729,2.87974,2.87388,2.87725,26020000.0
2007-04-03 22:20:00,2.87585,2.87969,2.87482,2.87603,35380000.0
2007-04-03 22:25:00,2.8797,2.8797,2.87373,2.87875,17380000.0
2007-04-03 22:30:00,2.87873,2.87944,2.87548,2.87738,30250000.0
2007-04-03 22:35:00,2.87675,2.87885,2.87496,2.87788,14880000.0
2007-04-03 22:40:00,2.87575,2.87888,2.87138,2.87683,49400000.0
2007-04-03 22:45:00,2.87727,2.87873,2.87328,2.87873,47030000.0
2007-04-03 22:50:00,2.87865,2.8818,2.87486,2.88021,45760000.0
2007-04-03 22:55:00,2.8805,2.88195,2.876,2.87977,45630000.0
2007-04-03 23:00:00,2.87971,2.88126,2.87568,2.87881,56650000.0
2007-04-03 23:05:00,2.87812,2.88122,2.8772,2.87727,37890000.0
2007-04-03 23:10:00,2.87895,2.88092,2.8762,2.87949,27130000.0
2007-04-03 23:15:00,2.87972,2.88094,2.87767,2.88053,31000000.0
2007-04-03 23:20:00,2.87713,2.8791,2.87489,2.87893,22890000.0
2007-04-03 23:25:00,2.87792,2.88037,2.87444,2.87959,28880000.0
2007-04-03 23:30:00,2.87769,2.88027,2.87508,2.88027,37270000.0
2007-04-03 23:35:00,2.87802,2.88085,2.87569,2.87878,26750000.0
2007-04-03 23:40:00,2.87872,2.88046,2.8757,2.87821,49510000.0
2007-04-03 23:45:00,2.87697,2.88089,2.87566,2.87999,42400000.0
2007-04-03 23:50:00,2.87926,2.88086,2.87213,2.87906,33500000.0
2007-04-03 23:55:00,2.87863,2.88077,2.87504,2.87636,35500000.0
2007-04-04 00:00:00,2.88062,2.88128,2.87423,2.8783,37750000.0
2007-04-04 00:05:00,2.87829,2.87983,2.87417,2.87907,23000000.0
2007-04-04 00:10:00,2.87844,2.87997,2.87443,2.87997,23000000.0
2007-04-04 00:15:00,2.87688,2.87793,2.87662,2.87708,8750000.0
2007-04-04 00:25:00,2.87698,2.87959,2.87615,2.87959,16010000.0
2007-04-04 00:30:00,2.87817,2.87973,2.87613,2.87613,12500000.0
2007-04-04 00:35:00,2.87862,2.8806,2.87615,2.87789,46380000.0
2007-04-04 00:40:00,2.87663,2.88084,2.87508,2.879,30500000.0
2007-04-04 00:45:00,2.87929,2.88122,2.87721,2.87916,25010000.0
2007-04-04 00:50:00,2.87876,2.88157,2.87518,2.88157,25750000.0
2007-04-04 00:55:00,2.87956,2.88304,2.87703,2.88206,38250000.0
2007-04-04 01:00:00,2.87641,2.88169,2.87459,2.87874,36500000.0
2007-04-04 01:05:00,2.87892,2.88207,2.8764,2.88207,32250000.0
2007-04-04 01:10:00,2.88012,2.88179,2.87677,2.87797,16750000.0
2007-04-04 01:15:00,2.88075,2.88228,2.87687,2.88014,29500000.0
2007-04-04 01:20:00,2.87945,2.8821,2.87763,2.88163,49500000.0
2007-04-04 01:25:00,2.87744,2.88204,2.87578,2.88204,8750000.0
2007-04-04 01:30:00,2.8782,2.8826,2.87668,2.88092,34000000.0
2007-04-04 01:35:00,2.88294,2.88333,2.87749,2.88331,43000000.0
2007-04-04 01:40:00,2.88168,2.88501,2.87924,2.88318,47750000.0
2007-04-04 01:45:00,2.88155,2.88557,2.88007,2.88505,43000000.0
2007-04-04 01:50:00,2.88414,2.88497,2.87953,2.88311,63000000.0
2007-04-04 01:55:00,2.8846,2.88557,2.88036,2.88036,29250000.0
2007-04-04 02:00:00,2.88252,2.88447,2.87627,2.87981,29250000.0
2007-04-04 02:05:00,2.88169,2.88422,2.87902,2.88108,32630000.0
2007-04-04 02:10:00,2.8812,2.88254,2.87691,2.88022,63010000.0
2007-04-04 02:15:00,2.8786,2.88294,2.87713,2.88233,34380000.0
2007-04-04 02:20:00,2.87914,2.88322,2.87789,2.88099,30880000.0
2007-04-04 02:25:00,2.87898,2.88379,2.87497,2.88075,46000000.0
2007-04-04 02:30:00,2.88054,2.88192,2.87651,2.87995,32750000.0
2007-04-04 02:35:00,2.87935,2.88185,2.87417,2.87981,26500000.0
2007-04-04 02:40:00,2.88017,2.88125,2.87498,2.88047,40880000.0
2007-04-04 02:45:00,2.87926,2.88009,2.87439,2.8798,38000000.0
2007-04-04 02:50:00,2.87732,2.8817,2.87393,2.87933,39000000.0
2007-04-04 02:55:00,2.87915,2.88176,2.87624,2.88072,40750000.0
2007-04-04 03:00:00,2.88059,2.88239,2.87575,2.88104,20750000.0
2007-04-04 03:05:00,2.88095,2.88255,2.87837,2.88144,41660000.0
2007-04-04 03:10:00,2.87986,2.88195,2.87622,2.87849,45650000.0
2007-04-04 03:15:00,2.87962,2.88065,2.87804,2.8799,9000000.0
2007-04-04 03:20:00,2.88166,2.88213,2.87668,2.87668,19150000.0
2007-04-04 03:25:00,2.88038,2.88265,2.87699,2.88265,42180000.0
2007-04-04 03:30:00,2.88094,2.88247,2.87744,2.88241,37270000.0
2007-04-04 03:35:00,2.88132,2.88234,2.87519,2.87951,26250000.0
2007-04-04 03:40:00,2.87766,2.88169,2.87619,2.88052,37250000.0
2007-04-04 03:45:00,2.88022,2.88153,2.87585,2.87671,14000000.0
2007-04-04 03:50:00,2.87957,2.88115,2.87698,2.87922,10880000.0
2007-04-04 03:55:00,2.87635,2.88216,2.87635,2.88121,38750000.0
2007-04-04 04:00:00,2.87786,2.8836,2.8772,2.87984,37000000.0
2007-04-04 04:05:00,2.88086,2.8811,2.87664,2.87969,36000000.0
2007-04-04 04:10:00,2.87929,2.88045,2.87463,2.88006,33130000.0
2007-04-04 04:15:00,2.87969,2.88164,2.87578,2.87729,17880000.0
2007-04-04 04:20:00,2.87901,2.88136,2.8762,2.88078,47250000.0
2007-04-04 04:25:00,2.87891,2.88175,2.87539,2.88076,39250000.0
2007-04-04 04:30:00,2.87853,2.88099,2.87717,2.88027,19880000.0
2007-04-04 04:35:00,2.87492,2.88145,2.87492,2.88078,15750000.0
2007-04-04 04:40:00,2.87946,2.88082,2.87913,2.87979,20250000.0
2007-04-04 04:45:00,2.8789,2.88118,2.87776,2.87831,28250000.0
2007-04-04 04:50:00,2.87884,2.8811,2.87787,2.8786,21000000.0
2007-04-04 04:55:00,2.8791,2.88094,2.87691,2.87988,11500000.0
2007-04-04 05:00:00,2.87437,2.88094,2.87401,2.88059,42750000.0
2007-04-04 05:05:00,2.87474,2.8812,2.87469,2.87979,68390000.0
2007-04-04 05:10:00,2.87867,2.88236,2.87515,2.87892,49380000.0
2007-04-04 05:15:00,2.87794,2.88083,2.8759,2.88061,31010000.0
2007-04-04 05:20:00,2.87933,2.88233,2.87511,2.8796,34150000.0
2007-04-04 05:25:00,2.88011,2.88184,2.87599,2.88122,30250000.0
2007-04-04 05:30:00,2.87722,2.88268,2.87722,2.88215,52250000.0
2007-04-04 05:35:00,2.88048,2.88237,2.87769,2.88172,24380000.0
2007-04-04 05:40:00,2.88131,2.88154,2.87416,2.87705,28630000.0
2007-04-04 05:45:00,2.87702,2.88331,2.87389,2.87943,39260000.0
2007-04-04 05:50:00,2.87817,2.88201,2.87524,2.88158,35510000.0
2007-04-04 05:55:00,2.87832,2.88137,2.87705,2.87987,38880000.0
2007-04-04 06:00:00,2.87869,2.88066,2.87623,2.87956,44000000.0
2007-04-04 06:05:00,2.87814,2.88023,2.87674,2.87945,32140000.0
2007-04-04 06:10:00,2.87778,2.88034,2.87472,2.8774,46250000.0
2007-04-04 06:15:00,2.87748,2.88104,2.87674,2.87831,36500000.0
2007-04-04 06:20:00,2.87912,2.88084,2.87521,2.8768,42750000.0
2007-04-04 06:25:00,2.87916,2.8813,2.87826,2.88079,26500000.0
2007-04-04 06:30:00,2.87889,2.88158,2.876,2.87941,36250000.0
2007-04-04 06:35:00,2.87751,2.88048,2.8759,2.8784,33000000.0
2007-04-04 06:40:00,2.87749,2.88176,2.8753,2.87811,45880000.0
2007-04-04 06:45:00,2.87875,2.8797,2.87397,2.87807,32630000.0
2007-04-04 06:50:00,2.87864,2.87955,2.87422,2.879,14250000.0
2007-04-04 06:55:00,2.87812,2.87941,2.87404,2.87916,20880000.0
2007-04-04 07:00:00,2.87649,2.87979,2.87374,2.87665,41500000.0
2007-04-04 07:05:00,2.87763,2.87935,2.87396,2.87766,32130000.0
2007-04-04 07:10:00,2.87362,2.87879,2.87208,2.87787,49270000.0
2007-04-04 07:15:00,2.87749,2.87964,2.87513,2.87853,35880000.0
2007-04-04 07:20:00,2.87785,2.88022,2.87208,2.87703,41250000.0
2007-04-04 07:25:00,2.87864,2.87952,2.87419,2.87886,40630000.0
2007-04-04 07:30:00,2.87691,2.87877,2.87581,2.87872,17750000.0
2007-04-04 07:35:00,2.87609,2.8804,2.87284,2.87863,36500000.0
2007-04-04 07:40:00,2.87851,2.88007,2.87555,2.87981,27380000.0
2007-04-04 07:45:00,2.87847,2.88062,2.87361,2.8786,54880000.0
2007-04-04 07:50:00,2.87805,2.87962,2.8763,2.87739,36880000.0
2007-04-04 07:55:00,2.87857,2.87961,2.87483,2.87895,68020000.0
2007-04-04 08:00:00,2.8745,2.88097,2.8745,2.87936,55390000.0
2007-04-04 08:05:00,2.87602,2.88014,2.87446,2.87796,46380000.0
2007-04-04 08:10:00,2.87291,2.88064,2.87291,2.87846,45380000.0
2007-04-04 08:15:00,2.87848,2.88196,2.87499,2.87907,54750000.0
2007-04-04 08:20:00,2.87855,2.88067,2.87618,2.87643,61390000.0
2007-04-04 08:25:00,2.878,2.88124,2.87433,2.88045,34520000.0
2007-04-04 08:30:00,2.87612,2.88526,2.87612,2.88241,53760000.0
2007-04-04 08:35:00,2.88143,2.88554,2.87643,2.88395,44250000.0
2007-04-04 08:40:00,2.88522,2.88747,2.88191,2.88747,47650000.0
2007-04-04 08:45:00,2.88188,2.8868,2.8811,2.88613,36750000.0
2007-04-04 08:50:00,2.88579,2.88622,2.88032,2.88565,35500000.0
2007-04-04 08:55:00,2.88461,2.88765,2.88101,2.88605,31380000.0
2007-04-04 09:00:00,2.88525,2.88681,2.88144,2.88681,34130000.0
2007-04-04 09:05:00,2.88531,2.887,2.87973,2.88407,45000000.0
2007-04-04 09:10:00,2.88469,2.88503,2.87943,2.88341,42250000.0
2007-04-04 09:15:00,2.87876,2.88389,2.87876,2.88028,27500000.0
2007-04-04 09:20:00,2.88206,2.88303,2.87836,2.88095,37500000.0
2007-04-04 09:25:00,2.88167,2.88224,2.87676,2.88112,43750000.0
2007-04-04 09:30:00,2.88153,2.88213,2.8755,2.87805,43640000.0
2007-04-04 09:35:00,2.87705,2.87961,2.87454,2.87835,47760000.0
2007-04-04 09:40:00,2.87743,2.87959,2.87409,2.87648,37500000.0
2007-04-04 09:45:00,2.8783,2.87914,2.87434,2.87685,45770000.0
2007-04-04 09:50:00,2.87806,2.88056,2.8748,2.87873,43630000.0
2007-04-04 09:55:00,2.87739,2.88147,2.87561,2.88025,56140000.0
2007-04-04 10:00:00,2.8792,2.88065,2.8748,2.87672,54380000.0
2007-04-04 10:05:00,2.87765,2.87963,2.87372,2.87589,38130000.0
2007-04-04 10:10:00,2.87888,2.88001,2.87415,2.8789,50030000.0
2007-04-04 10:15:00,2.87859,2.87859,2.8708,2.87741,42890000.0
2007-04-04 10:20:00,2.87506,2.88,2.87333,2.87919,39880000.0
2007-04-04 10:25:00,2.87998,2.88059,2.87391,2.87799,32760000.0
2007-04-04 10:30:00,2.87942,2.88051,2.8734,2.87695,47500000.0
2007-04-04 10:35:00,2.87951,2.88131,2.87565,2.87992,48020000.0
2007-04-04 10:40:00,2.87983,2.88098,2.87335,2.877,35130000.0
2007-04-04 10:45:00,2.87887,2.88024,2.87427,2.87522,41380000.0
2007-04-04 10:50:00,2.87896,2.88249,2.87625,2.88249,32630000.0
2007-04-04 10:55:00,2.88353,2.88457,2.87639,2.8812,50140000.0
2007-04-04 11:00:00,2.88121,2.88209,2.8772,2.88139,35760000.0
2007-04-04 11:05:00,2.88076,2.88228,2.87728,2.88197,39270000.0
2007-04-04 11:10:00,2.88212,2.88398,2.87914,2.88351,40010000.0
2007-04-04 11:15:00,2.88352,2.88412,2.87914,2.88056,39760000.0
2007-04-04 11:20:00,2.87971,2.88302,2.87577,2.88265,48270000.0
2007-04-04 11:25:00,2.88297,2.88407,2.879,2.88211,49010000.0
2007-04-04 11:30:00,2.88337,2.88337,2.87884,2.88212,23130000.0
2007-04-04 11:35:00,2.88247,2.88366,2.87816,2.87816,46630000.0
2007-04-04 11:40:00,2.87995,2.88434,2.87878,2.88106,39640000.0
2007-04-04 11:45:00,2.88151,2.88328,2.87815,2.88294,47630000.0
2007-04-04 11:50:00,2.88196,2.88374,2.87891,2.88137,50390000.0
2007-04-04 11:55:00,2.88212,2.88239,2.87775,2.881,49130000.0
2007-04-04 12:00:00,2.88162,2.88278,2.8768,2.88278,41500000.0
2007-04-04 12:05:00,2.88164,2.884,2.87836,2.88163,32630000.0
2007-04-04 12:10:00,2.88304,2.88304,2.87669,2.88031,29010000.0
2007-04-04 12:15:00,2.88011,2.88295,2.87872,2.88075,46880000.0
2007-04-04 12:20:00,2.88236,2.88471,2.87851,2.87851,48400000.0
2007-04-04 12:25:00,2.88145,2.88187,2.87665,2.88151,43510000.0
2007-04-04 12:30:00,2.87992,2.88146,2.87479,2.88146,38880000.0
2007-04-04 12:35:00,2.87943,2.88068,2.87553,2.87881,48760000.0
2007-04-04 12:40:00,2.87849,2.87961,2.87269,2.87734,51760000.0
2007-04-04 12:45:00,2.87817,2.88003,2.87429,2.87792,45650000.0
2007-04-04 12:50:00,2.87856,2.88016,2.87322,2.8767,28400000.0
2007-04-04 12:55:00,2.87721,2.88202,2.8753,2.88037,39750000.0
2007-04-04 13:00:00,2.88205,2.88418,2.87867,2.88284,44270000.0
2007-04-04 13:05:00,2.88014,2.88317,2.87481,2.87904,46890000.0
2007-04-04 13:10:00,2.88186,2.88367,2.87764,2.87897,36630000.0
2007-04-04 13:15:00,2.88197,2.8835,2.87857,2.88254,47390000.0
2007-04-04 13:20:00,2.87922,2.88404,2.87899,2.88344,40760000.0
2007-04-04 13:25:00,2.87979,2.88363,2.87846,2.87934,49130000.0
2007-04-04 13:30:00,2.88202,2.88328,2.87779,2.88115,42010000.0
2007-04-04 13:35:00,2.88244,2.88322,2.87827,2.88182,51640000.0
2007-04-04 13:40:00,2.88193,2.88287,2.87735,2.88078,41510000.0
2007-04-04 13:45:00,2.88032,2.88402,2.87747,2.88402,41760000.0
2007-04-04 13:50:00,2.88084,2.88365,2.87665,2.88005,38260000.0
2007-04-04 13:55:00,2.88163,2.88347,2.87637,2.87864,47010000.0
2007-04-04 14:00:00,2.87808,2.88214,2.87652,2.88028,43880000.0
2007-04-04 14:05:00,2.87898,2.882,2.87657,2.88116,41010000.0
2007-04-04 14:10:00,2.88185,2.88302,2.87492,2.87854,47630000.0
2007-04-04 14:15:00,2.88002,2.88182,2.87776,2.87809,37510000.0
2007-04-04 14:20:00,2.88117,2.88135,2.8756,2.87971,44630000.0
2007-04-04 14:25:00,2.87902,2.88243,2.87461,2.88046,36130000.0
2007-04-04 14:30:00,2.88096,2.88262,2.87567,2.88136,49890000.0
2007-04-04 14:35:00,2.88102,2.88497,2.87764,2.88311,37130000.0
2007-04-04 14:40:00,2.88313,2.88517,2.87985,2.88442,42650000.0
2007-04-04 14:45:00,2.88453,2.88601,2.88047,2.88485,44400000.0
2007-04-04 14:50:00,2.88522,2.88546,2.87916,2.88312,46380000.0
2007-04-04 14:55:00,2.88201,2.88485,2.88022,2.88252,45140000.0
2007-04-04 15:00:00,2.88273,2.88324,2.87787,2.88116,47880000.0
2007-04-04 15:05:00,2.88117,2.88291,2.8773,2.88162,43390000.0
2007-04-04 15:10:00,2.8833,2.88358,2.87905,2.88268,40380000.0
2007-04-04 15:15:00,2.88153,2.88229,2.87624,2.88007,47500000.0
2007-04-04 15:20:00,2.88078,2.88274,2.87448,2.88097,40130000.0
2007-04-04 15:25:00,2.87969,2.88139,2.8763,2.87923,37880000.0
2007-04-04 15:30:00,2.87904,2.8811,2.87616,2.88086,39640000.0
2007-04-04 15:35:00,2.88021,2.8815,2.87485,2.87797,43390000.0
2007-04-04 15:40:00,2.87905,2.88051,2.87384,2.87904,31760000.0
2007-04-04 15:45:00,2.87744,2.87949,2.87169,2.87775,43770000.0
2007-04-04 15:50:00,2.87657,2.87903,2.87232,2.87841,38280000.0
2007-04-04 15:55:00,2.87815,2.88021,2.87444,2.87954,42130000.0
2007-04-04 16:00:00,2.8791,2.88032,2.87403,2.87912,51390000.0
2007-04-04 16:05:00,2.87874,2.88014,2.87279,2.87897,43510000.0
2007-04-04 16:10:00,2.87852,2.88035,2.87354,2.87759,43380000.0
2007-04-04 16:15:00,2.87667,2.87999,2.87344,2.87653,42890000.0
2007-04-04 16:20:00,2.87672,2.87837,2.87162,2.87651,44000000.0
2007-04-04 16:25:00,2.87822,2.87895,2.87266,2.8782,39380000.0
2007-04-04 16:30:00,2.87731,2.87845,2.87237,2.87388,41130000.0
2007-04-04 16:35:00,2.87672,2.87672,2.87042,2.87301,37380000.0
2007-04-04 16:40:00,2.87395,2.87658,2.87075,2.87298,38380000.0
2007-04-04 16:45:00,2.87541,2.87595,2.87079,2.87515,37130000.0
2007-04-04 16:50:00,2.87599,2.87654,2.87076,2.87407,35380000.0
2007-04-04 16:55:00,2.87623,2.87623,2.86461,2.87166,49760000.0
2007-04-04 17:00:00,2.87326,2.87594,2.86609,2.8739,39510000.0
2007-04-04 17:05:00,2.87251,2.87608,2.86916,2.87452,40140000.0
2007-04-04 17:10:00,2.87122,2.87765,2.87068,2.8739,39270000.0
2007-04-04 17:15:00,2.87253,2.8764,2.87229,2.87477,44750000.0
2007-04-04 17:20:00,2.87563,2.87635,2.87134,2.8747,44880000.0
2007-04-04 17:25:00,2.87582,2.87621,2.87052,2.87552,53640000.0
2007-04-04 17:30:00,2.87511,2.87599,2.86955,2.87365,50760000.0
2007-04-04 17:35:00,2.87073,2.87718,2.86987,2.87626,47630000.0
2007-04-04 17:40:00,2.87502,2.87625,2.87189,2.87533,39130000.0
2007-04-04 17:45:00,2.87537,2.87719,2.87119,2.87645,44880000.0
2007-04-04 17:50:00,2.87557,2.87886,2.87176,2.8755,46750000.0
2007-04-04 17:55:00,2.87589,2.87691,2.87213,2.87516,41380000.0
2007-04-04 18:00:00,2.87517,2.87818,2.8721,2.87723,42140000.0
2007-04-04 18:05:00,2.87666,2.88106,2.87293,2.87408,45500000.0
2007-04-04 18:10:00,2.87515,2.87772,2.86974,2.87573,48890000.0
2007-04-04 18:15:00,2.87615,2.87813,2.87165,2.87321,27140000.0
2007-04-04 18:20:00,2.87456,2.87741,2.87194,2.87634,42880000.0
2007-04-04 18:25:00,2.87463,2.87728,2.87181,2.87553,26880000.0
2007-04-04 18:30:00,2.87592,2.87673,2.87096,2.87164,56890000.0
2007-04-04 18:35:00,2.87431,2.87639,2.86915,2.87535,39520000.0
2007-04-04 18:40:00,2.87541,2.87665,2.87124,2.87528,38880000.0
2007-04-04 18:45:00,2.87597,2.87597,2.87007,2.87339,31140000.0
2007-04-04 18:50:00,2.87487,2.87623,2.86986,2.87482,33770000.0
2007-04-04 18:55:00,2.87497,2.87522,2.86887,2.87431,49030000.0
2007-04-04 19:00:00,2.87416,2.87621,2.86916,2.87408,49640000.0
2007-04-04 19:05:00,2.87395,2.87629,2.87048,2.87394,40640000.0
2007-04-04 19:10:00,2.87462,2.87466,2.87025,2.87438,36290000.0
2007-04-04 19:15:00,2.87179,2.87406,2.86756,2.86941,44760000.0
2007-04-04 19:20:00,2.87338,2.88104,2.86804,2.87363,35880000.0
2007-04-04 19:25:00,2.87081,2.87472,2.86877,2.87399,33630000.0
2007-04-04 19:30:00,2.8732,2.87471,2.86808,2.87218,42130000.0
2007-04-04 19:35:00,2.86906,2.876,2.86906,2.87284,37890000.0
2007-04-04 19:40:00,2.87275,2.87506,2.86991,2.87446,31260000.0
2007-04-04 19:45:00,2.87188,2.8754,2.86907,2.87409,34510000.0
2007-04-04 19:50:00,2.87137,2.87543,2.86868,2.87402,41140000.0
2007-04-04 19:55:00,2.87054,2.87381,2.86877,2.87239,31630000.0
2007-04-04 20:00:00,2.87128,2.87372,2.86922,2.87337,68640000.0
2007-04-04 20:05:00,2.86783,2.87249,2.86746,2.87231,38760000.0
2007-04-04 20:10:00,2.87373,2.87423,2.86938,2.87017,36650000.0
2007-04-04 20:15:00,2.87101,2.87395,2.86719,2.87224,42500000.0
2007-04-04 20:20:00,2.8741,2.87517,2.86587,2.87449,43000000.0
2007-04-04 20:25:00,2.87444,2.87527,2.86857,2.87386,34500000.0
2007-04-04 20:30:00,2.87398,2.87398,2.86872,2.87375,23500000.0
2007-04-04 20:35:00,2.87331,2.87469,2.86757,2.8731,37000000.0
2007-04-04 20:40:00,2.8743,2.87512,2.87044,2.87348,39880000.0
2007-04-04 20:45:00,2.87073,2.87449,2.86783,2.87302,26500000.0
2007-04-04 20:50:00,2.87212,2.87473,2.87015,2.87266,35890000.0
2007-04-04 20:55:00,2.8742,2.87463,2.8702,2.8738,24250000.0
2007-04-04 21:00:00,2.87398,2.87518,2.87122,2.87167,44500000.0
2007-04-04 21:05:00,2.87396,2.87527,2.87226,2.87455,15250000.0
2007-04-04 21:10:00,2.8742,2.8742,2.87041,2.87041,1500000.0
2007-04-04 21:15:00,2.87437,2.87487,2.87068,2.87102,36250000.0
2007-04-04 21:20:00,2.87451,2.87582,2.86887,2.87497,31500000.0
2007-04-04 21:25:00,2.87282,2.87544,2.87066,2.87424,19250000.0
2007-04-04 21:30:00,2.87499,2.87541,2.87036,2.87464,43500000.0
2007-04-04 21:35:00,2.87461,2.87538,2.8709,2.87114,29250000.0
2007-04-04 21:40:00,2.87438,2.87442,2.87193,2.87341,15000000.0
2007-04-04 21:45:00,2.87363,2.87447,2.87053,2.87193,29750000.0
2007-04-04 21:50:00,2.87372,2.87441,2.87128,2.87326,18250000.0
2007-04-04 21:55:00,2.87334,2.87341,2.868,2.87273,23750000.0
2007-04-04 22:00:00,2.87286,2.8735,2.86968,2.87322,39000000.0
2007-04-04 22:05:00,2.87076,2.87426,2.86896,2.87294,41380000.0
2007-04-04 22:10:00,2.8719,2.87437,2.86902,2.87148,27250000.0
2007-04-04 22:15:00,2.87078,2.87358,2.86782,2.87358,18750000.0
2007-04-04 22:20:00,2.86858,2.87317,2.86826,2.87135,21640000.0
2007-04-04 22:25:00,2.87149,2.8731,2.86813,2.87301,14750000.0
2007-04-04 22:30:00,2.87316,2.87341,2.86847,2.87281,30250000.0
2007-04-04 22:35:00,2.87177,2.87411,2.86857,2.87343,12250000.0
2007-04-04 22:40:00,2.86708,2.87441,2.86708,2.87162,40010000.0
2007-04-04 22:45:00,2.87218,2.87433,2.86745,2.87067,38780000.0
2007-04-04 22:50:00,2.8719,2.8734,2.86738,2.86908,43510000.0
2007-04-04 22:55:00,2.87061,2.87343,2.86745,2.87246,33260000.0
2007-04-04 23:00:00,2.86933,2.8726,2.86729,2.86931,44900000.0
2007-04-04 23:05:00,2.86938,2.87127,2.86718,2.86758,33780000.0
2007-04-04 23:10:00,2.88277,2.88277,2.86504,2.86859,30640000.0
2007-04-04 23:15:00,2.86897,2.87149,2.8675,2.86933,31630000.0
2007-04-04 23:20:00,2.86889,2.87094,2.8659,2.86844,27770000.0
2007-04-04 23:25:00,2.8691,2.87046,2.86444,2.86784,21260000.0
2007-04-04 23:30:00,2.86983,2.87191,2.867,2.86988,29000000.0
2007-04-04 23:35:00,2.86909,2.87095,2.8652,2.87008,34510000.0
2007-04-04 23:40:00,2.86823,2.8709,2.86543,2.86994,26130000.0
2007-04-04 23:45:00,2.8679,2.87155,2.86313,2.87102,39000000.0
2007-04-04 23:50:00,2.86707,2.87001,2.86232,2.86952,56750000.0
2007-04-04 23:55:00,2.87019,2.87146,2.86453,2.86453,37250000.0
2007-04-05 00:00:00,2.86894,2.87012,2.86733,2.86964,10500000.0
2007-04-05 00:05:00,2.86979,2.87138,2.86573,2.87003,25000000.0
2007-04-05 00:10:00,2.86707,2.8691,2.86525,2.86802,7000000.0
2007-04-05 00:15:00,2.86999,2.87298,2.86643,2.8684,20500000.0
2007-04-05 00:20:00,2.86798,2.87102,2.86664,2.86719,37130000.0
2007-04-05 00:25:00,2.86791,2.87057,2.8657,2.86794,36630000.0
2007-04-05 00:30:00,2.86708,2.87028,2.86607,2.86774,33760000.0
2007-04-05 00:35:00,2.86896,2.87171,2.86556,2.8677,51000000.0
2007-04-05 00:40:00,2.86659,2.87002,2.86445,2.86518,32500000.0
2007-04-05 00:45:00,2.86878,2.87037,2.86649,2.86734,19380000.0
2007-04-05 00:50:00,2.86473,2.8709,2.86397,2.86862,20250000.0
2007-04-05 00:55:00,2.86855,2.87012,2.86496,2.86842,38750000.0
2007-04-05 01:00:00,2.86495,2.87033,2.86353,2.86912,42750000.0
2007-04-05 01:05:00,2.86696,2.87075,2.86521,2.86896,47500000.0
2007-04-05 01:10:00,2.86754,2.87013,2.86502,2.86728,29000000.0
2007-04-05 01:15:00,2.86966,2.87105,2.86734,2.86901,7000000.0
2007-04-05 01:20:00,2.86867,2.87119,2.86545,2.86866,52000000.0
2007-04-05 01:25:00,2.86672,2.87059,2.8655,2.86903,45500000.0
2007-04-05 01:30:00,2.8678,2.87083,2.86726,2.86975,21500000.0
2007-04-05 01:35:00,2.86888,2.8711,2.86484,2.86862,43250000.0
2007-04-05 01:40:00,2.86871,2.87009,2.86583,2.86867,38000000.0
2007-04-05 01:45:00,2.86637,2.87099,2.8659,2.87028,40750000.0
2007-04-05 01:50:00,2.86843,2.87174,2.86551,2.86941,45250000.0
2007-04-05 01:55:00,2.86794,2.87107,2.8668,2.86695,35750000.0
2007-04-05 02:00:00,2.86811,2.87032,2.86517,2.8689,28880000.0
2007-04-05 02:05:00,2.86912,2.87172,2.86532,2.87076,29000000.0
2007-04-05 02:10:00,2.86911,2.87062,2.86507,2.87024,60500000.0
2007-04-05 02:15:00,2.86638,2.87021,2.86476,2.86749,26750000.0
2007-04-05 02:20:00,2.86648,2.87022,2.86438,2.86858,36630000.0
2007-04-05 02:25:00,2.86964,2.87176,2.8648,2.87066,45640000.0
2007-04-05 02:30:00,2.86964,2.87212,2.86598,2.86732,35750000.0
2007-04-05 02:35:00,2.86885,2.87087,2.86555,2.8697,14750000.0
2007-04-05 02:40:00,2.86878,2.871,2.86499,2.8692,27750000.0
2007-04-05 02:45:00,2.86874,2.87051,2.8644,2.8692,35000000.0
2007-04-05 02:50:00,2.86874,2.87073,2.86563,2.86833,37260000.0
2007-04-05 02:55:00,2.86899,2.87163,2.86435,2.86957,46380000.0
2007-04-05 03:00:00,2.86555,2.87016,2.86444,2.86682,32260000.0
2007-04-05 03:05:00,2.86831,2.87095,2.86667,2.86877,31140000.0
2007-04-05 03:10:00,2.86888,2.87129,2.86598,2.86768,28260000.0
2007-04-05 03:15:00,2.86786,2.8705,2.86526,2.86796,39760000.0
2007-04-05 03:20:00,2.86852,2.87016,2.86509,2.86509,13010000.0
2007-04-05 03:25:00,2.87033,2.87288,2.86538,2.87099,37920000.0
2007-04-05 03:30:00,2.86898,2.87064,2.86743,2.86797,29380000.0
2007-04-05 03:35:00,2.86933,2.87025,2.86654,2.86873,24750000.0
2007-04-05 03:40:00,2.86624,2.87025,2.86525,2.86882,15010000.0
2007-04-05 03:45:00,2.86633,2.87053,2.86493,2.86997,34000000.0
2007-04-05 03:50:00,2.86822,2.87036,2.86505,2.86826,32130000.0
2007-04-05 03:55:00,2.8691,2.87116,2.86582,2.86914,44250000.0
2007-04-05 04:00:00,2.86668,2.87177,2.86462,2.87028,35750000.0
2007-04-05 04:05:00,2.87017,2.87049,2.86641,2.86849,27000000.0
2007-04-05 04:10:00,2.87064,2.87134,2.86465,2.87073,37880000.0
2007-04-05 04:15:00,2.86877,2.87188,2.86513,2.86527,29000000.0
2007-04-05 04:20:00,2.87105,2.87262,2.86544,2.87028,42760000.0
2007-04-05 04:25:00,2.86909,2.87162,2.86585,2.86964,39880000.0
2007-04-05 04:30:00,2.87033,2.87272,2.86603,2.86996,36380000.0
2007-04-05 04:35:00,2.86683,2.87185,2.86683,2.86993,19000000.0
2007-04-05 04:40:00,2.86987,2.87247,2.86773,2.86918,36000000.0
2007-04-05 04:45:00,2.8709,2.87117,2.86801,2.86956,17250000.0
2007-04-05 04:50:00,2.8712,2.87215,2.86773,2.8699,28750000.0
2007-04-05 04:55:00,2.86929,2.87174,2.86713,2.86776,31130000.0
2007-04-05 05:00:00,2.86963,2.87274,2.86365,2.87274,47000000.0
2007-04-05 05:05:00,2.86657,2.87317,2.86653,2.86768,62760000.0
2007-04-05 05:10:00,2.86956,2.87379,2.86758,2.87032,44500000.0
2007-04-05 05:25:00,2.86957,2.87324,2.86632,2.8723,45250000.0
2007-04-05 05:30:00,2.86827,2.87306,2.86738,2.87065,21750000.0
2007-04-05 05:40:00,2.86943,2.8715,2.86827,2.86827,7500000.0
2007-04-05 05:45:00,2.87024,2.8721,2.86443,2.87073,42000000.0
2007-04-05 05:55:00,2.87058,2.87218,2.86649,2.87109,30250000.0
2007-04-05 06:00:00,2.87165,2.87253,2.86807,2.86866,37250000.0
2007-04-05 06:05:00,2.87014,2.8717,2.86876,2.87039,26000000.0
2007-04-05 06:10:00,2.87055,2.87229,2.86934,2.87046,11500000.0
2007-04-05 06:15:00,2.87002,2.87302,2.86698,2.8689,24250000.0
2007-04-05 06:20:00,2.8705,2.87269,2.86857,2.87257,12000000.0
2007-04-05 06:25:00,2.87127,2.87318,2.86636,2.87021,25000000.0
2007-04-05 06:30:00,2.87125,2.87317,2.86823,2.87293,38750000.0
2007-04-05 06:35:00,2.8704,2.87261,2.86631,2.87069,32500000.0
2007-04-05 06:40:00,2.87143,2.87199,2.87057,2.87057,10750000.0
2007-04-05 06:45:00,2.86689,2.87249,2.86689,2.87019,23000000.0
2007-04-05 06:50:00,2.87189,2.8729,2.8682,2.86984,44880000.0
2007-04-05 06:55:00,2.87143,2.87284,2.86757,2.87284,40750000.0
2007-04-05 07:00:00,2.87072,2.8731,2.86866,2.87202,19130000.0
2007-04-05 07:10:00,2.8697,2.87245,2.86954,2.87185,17250000.0
2007-04-05 07:15:00,2.87088,2.87365,2.86961,2.8713,23500000.0
2007-04-05 07:20:00,2.86822,2.87369,2.86601,2.87061,46890000.0
2007-04-05 07:25:00,2.87511,2.87532,2.8699,2.87525,43760000.0
2007-04-05 07:30:00,2.87259,2.87616,2.86851,2.87584,37020000.0
2007-04-05 07:35:00,2.87172,2.8756,2.86727,2.87548,30250000.0
2007-04-05 07:40:00,2.86947,2.87599,2.86919,2.87599,32380000.0
2007-04-05 07:45:00,2.87059,2.87603,2.86775,2.87523,40760000.0
2007-04-05 07:50:00,2.87218,2.87626,2.86837,2.87277,35900000.0
2007-04-05 07:55:00,2.87339,2.87592,2.86914,2.87584,47390000.0
2007-04-05 08:00:00,2.86772,2.87586,2.86772,2.87564,42390000.0
2007-04-05 08:05:00,2.87397,2.87627,2.87024,2.87321,38250000.0
2007-04-05 08:10:00,2.87048,2.87792,2.86744,2.8759,41510000.0
2007-04-05 08:15:00,2.87174,2.87732,2.87024,2.87348,57130000.0
2007-04-05 08:20:00,2.87573,2.87686,2.87059,2.87059,66520000.0
2007-04-05 08:25:00,2.87471,2.87884,2.87288,2.87739,37770000.0
2007-04-05 08:30:00,2.87185,2.87756,2.8712,2.87495,55380000.0
2007-04-05 08:35:00,2.87612,2.87652,2.86954,2.87618,45270000.0
2007-04-05 08:40:00,2.87696,2.87748,2.87202,2.87624,40510000.0
2007-04-05 08:45:00,2.87168,2.87734,2.8712,2.87722,36260000.0
2007-04-05 08:50:00,2.87466,2.87775,2.87001,2.87392,36630000.0
2007-04-05 08:55:00,2.87636,2.87757,2.87108,2.87425,32000000.0
2007-04-05 09:00:00,2.87489,2.8773,2.86996,2.87443,37510000.0
2007-04-05 09:05:00,2.87471,2.87563,2.86715,2.87305,39130000.0
2007-04-05 09:10:00,2.87385,2.87667,2.86697,2.86992,38010000.0
2007-04-05 09:15:00,2.87426,2.87426,2.86816,2.87086,29760000.0
2007-04-05 09:20:00,2.87385,2.87385,2.86612,2.87267,36010000.0
2007-04-05 09:25:00,2.8714,2.87359,2.86802,2.87292,29880000.0
2007-04-05 09:30:00,2.87335,2.87335,2.86604,2.87259,41880000.0
2007-04-05 09:35:00,2.87139,2.87311,2.86783,2.87251,47650000.0
2007-04-05 09:40:00,2.87135,2.87299,2.86352,2.86581,38640000.0
2007-04-05 09:45:00,2.86928,2.86985,2.86445,2.86704,34380000.0
2007-04-05 09:50:00,2.86828,2.87194,2.86457,2.86972,47260000.0
2007-04-05 09:55:00,2.86733,2.87094,2.86253,2.87045,49760000.0
2007-04-05 10:00:00,2.86879,2.8703,2.86259,2.867,46270000.0
2007-04-05 10:05:00,2.8658,2.87111,2.8638,2.86776,44380000.0
2007-04-05 10:10:00,2.87045,2.87158,2.86546,2.87117,43010000.0
2007-04-05 10:15:00,2.87073,2.87185,2.86383,2.87125,46260000.0
2007-04-05 10:20:00,2.86801,2.87255,2.86592,2.86839,35010000.0
2007-04-05 10:25:00,2.86912,2.88107,2.86436,2.8694,55130000.0
2007-04-05 10:30:00,2.87038,2.87192,2.86459,2.86886,53000000.0
2007-04-05 10:35:00,2.86971,2.8719,2.86473,2.87094,55260000.0
2007-04-05 10:40:00,2.87148,2.87148,2.8635,2.86762,44250000.0
2007-04-05 10:45:00,2.86756,2.87153,2.86324,2.86837,40260000.0
2007-04-05 10:50:00,2.87163,2.87163,2.86658,2.87156,37140000.0
2007-04-05 10:55:00,2.87131,2.87198,2.86436,2.87132,49500000.0
2007-04-05 11:00:00,2.87005,2.87247,2.86416,2.87081,37510000.0
2007-04-05 11:05:00,2.87296,2.87296,2.86539,2.87137,49020000.0
2007-04-05 11:10:00,2.87171,2.87238,2.86635,2.86924,43260000.0
2007-04-05 11:15:00,2.86952,2.87238,2.86808,2.86906,46630000.0
2007-04-05 11:20:00,2.86563,2.87206,2.86343,2.86777,48770000.0
2007-04-05 11:25:00,2.87119,2.87119,2.86598,2.86983,41390000.0
2007-04-05 11:30:00,2.86996,2.8709,2.86557,2.86969,19500000.0
2007-04-05 11:35:00,2.87066,2.8712,2.86375,2.86375,39760000.0
2007-04-05 11:40:00,2.8674,2.87228,2.86468,2.86597,41630000.0
2007-04-05 11:45:00,2.8705,2.87061,2.864,2.86954,40780000.0
2007-04-05 11:50:00,2.87002,2.87171,2.86529,2.86787,46760000.0
2007-04-05 11:55:00,2.87011,2.8709,2.86503,2.8709,47140000.0
2007-04-05 12:00:00,2.86762,2.87059,2.86374,2.86822,45020000.0
2007-04-05 12:05:00,2.86828,2.86977,2.86398,2.86649,42000000.0
2007-04-05 12:10:00,2.86959,2.87082,2.86402,2.87029,41650000.0
2007-04-05 12:15:00,2.86783,2.87247,2.86636,2.87034,39880000.0
2007-04-05 12:20:00,2.86885,2.87147,2.8644,2.86731,52260000.0
2007-04-05 12:25:00,2.86982,2.87136,2.86383,2.86796,40640000.0
2007-04-05 12:30:00,2.87006,2.87096,2.86423,2.87019,39650000.0
2007-04-05 12:35:00,2.86652,2.87076,2.86559,2.87016,55530000.0
2007-04-05 12:40:00,2.8699,2.87214,2.86805,2.86992,34250000.0
2007-04-05 12:45:00,2.86943,2.87173,2.86672,2.8688,27260000.0
2007-04-05 12:50:00,2.87015,2.87116,2.86543,2.86543,26010000.0
2007-04-05 12:55:00,2.86896,2.87072,2.86432,2.86648,42530000.0
2007-04-05 13:00:00,2.87088,2.8709,2.86359,2.86929,43660000.0
2007-04-05 13:05:00,2.8668,2.87033,2.86372,2.86663,40630000.0
2007-04-05 13:10:00,2.86721,2.86923,2.86264,2.86302,38010000.0
2007-04-05 13:15:00,2.86787,2.86976,2.86315,2.86558,48150000.0
2007-04-05 13:20:00,2.86344,2.86938,2.863,2.86709,56660000.0
2007-04-05 13:25:00,2.86649,2.86888,2.86375,2.86569,35260000.0
2007-04-05 13:30:00,2.86821,2.86902,2.86166,2.86853,49380000.0
2007-04-05 13:35:00,2.86885,2.8693,2.86385,2.8693,40140000.0
2007-04-05 13:40:00,2.86817,2.8693,2.86368,2.8679,35380000.0
2007-04-05 13:45:00,2.86681,2.86944,2.86195,2.86777,47260000.0
2007-04-05 13:50:00,2.86777,2.86878,2.86149,2.86766,37520000.0
2007-04-05 13:55:00,2.86699,2.86789,2.86064,2.86363,41280000.0
2007-04-05 14:00:00,2.8611,2.86602,2.8592,2.86446,40270000.0
2007-04-05 14:05:00,2.8637,2.86647,2.8612,2.86401,37880000.0
2007-04-05 14:10:00,2.86556,2.86755,2.86192,2.86363,42760000.0
2007-04-05 14:15:00,2.86523,2.86753,2.86275,2.86479,34630000.0
2007-04-05 14:20:00,2.86742,2.86745,2.86108,2.86704,40880000.0
2007-04-05 14:25:00,2.8649,2.86682,2.8579,2.86455,35880000.0
2007-04-05 14:30:00,2.86505,2.86668,2.85859,2.86212,43140000.0
2007-04-05 14:35:00,2.86266,2.86483,2.85935,2.86167,30630000.0
2007-04-05 14:40:00,2.86363,2.86528,2.85611,2.8611,43520000.0
2007-04-05 14:45:00,2.86278,2.8633,2.85764,2.86212,50880000.0
2007-04-05 14:50:00,2.86083,2.86355,2.85679,2.86217,48880000.0
2007-04-05 14:55:00,2.8599,2.86293,2.85764,2.86023,47640000.0
2007-04-05 15:00:00,2.86011,2.86367,2.85479,2.85971,47260000.0
2007-04-05 15:05:00,2.8616,2.86292,2.85794,2.86115,43500000.0
2007-04-05 15:10:00,2.86106,2.86106,2.85412,2.85766,42260000.0
2007-04-05 15:15:00,2.85791,2.85964,2.85425,2.85514,44390000.0
2007-04-05 15:20:00,2.85711,2.8594,2.85169,2.85685,50760000.0
2007-04-05 15:25:00,2.8555,2.85574,2.84745,2.85288,37750000.0
2007-04-05 15:30:00,2.85206,2.85442,2.84964,2.853,40630000.0
2007-04-05 15:35:00,2.85255,2.8546,2.84742,2.85219,48500000.0
2007-04-05 15:40:00,2.85324,2.85484,2.84718,2.85174,37140000.0
2007-04-05 15:45:00,2.85134,2.8524,2.84514,2.85164,45280000.0
2007-04-05 15:50:00,2.85078,2.85353,2.84396,2.84983,49510000.0
2007-04-05 15:55:00,2.85162,2.85249,2.84624,2.85199,39770000.0
2007-04-05 16:00:00,2.85035,2.85459,2.848,2.8521,47900000.0
2007-04-05 16:05:00,2.85095,2.85348,2.84696,2.85094,44510000.0
2007-04-05 16:10:00,2.85368,2.85517,2.84734,2.8497,46270000.0
2007-04-05 16:15:00,2.85206,2.85491,2.849,2.85389,45770000.0
2007-04-05 16:20:00,2.85272,2.85517,2.84826,2.85261,46630000.0
2007-04-05 16:25:00,2.85324,2.85445,2.8474,2.85298,37770000.0
2007-04-05 16:30:00,2.85198,2.85499,2.84773,2.85086,48390000.0
2007-04-05 16:35:00,2.85367,2.85496,2.84635,2.85298,37270000.0
2007-04-05 16:40:00,2.85348,2.85447,2.84758,2.85152,48880000.0
2007-04-05 16:45:00,2.85433,2.85443,2.84741,2.8523,39390000.0
2007-04-05 16:50:00,2.8511,2.85383,2.84775,2.84806,37020000.0
2007-04-05 16:55:00,2.85377,2.85377,2.84704,2.85171,40880000.0
2007-04-05 17:00:00,2.85177,2.85235,2.84562,2.84859,38880000.0
2007-04-05 17:05:00,2.84752,2.85316,2.84637,2.85254,45750000.0
2007-04-05 17:10:00,2.84969,2.8522,2.84648,2.84951,40140000.0
2007-04-05 17:15:00,2.8501,2.85252,2.84658,2.85029,43770000.0
2007-04-05 17:20:00,2.84921,2.85241,2.84675,2.84783,39520000.0
2007-04-05 17:25:00,2.85151,2.85433,2.84604,2.85355,52770000.0
2007-04-05 17:30:00,2.85371,2.85481,2.84816,2.85094,55880000.0
2007-04-05 17:35:00,2.84831,2.85431,2.84801,2.8529,54280000.0
2007-04-05 17:40:00,2.85418,2.85447,2.84821,2.85148,46130000.0
2007-04-05 17:45:00,2.85427,2.85499,2.84775,2.85426,43380000.0
2007-04-05 17:50:00,2.85249,2.85579,2.8477,2.85112,42130000.0
2007-04-05 17:55:00,2.85509,2.85577,2.8499,2.85498,21500000.0
2007-04-05 18:00:00,2.85513,2.85579,2.85065,2.85462,59380000.0
2007-04-05 18:05:00,2.85494,2.85494,2.849,2.85156,46380000.0
2007-04-05 18:10:00,2.8494,2.85572,2.84932,2.85182,40020000.0
2007-04-05 18:15:00,2.85561,2.85651,2.84893,2.8512,47010000.0
2007-04-05 18:20:00,2.8498,2.85476,2.84903,2.85222,34890000.0
2007-04-05 18:25:00,2.84941,2.85551,2.84882,2.85435,30140000.0
2007-04-05 18:30:00,2.85409,2.85532,2.84708,2.85088,55520000.0
2007-04-05 18:35:00,2.85333,2.85494,2.85001,2.85379,31270000.0
2007-04-05 18:40:00,2.8506,2.85579,2.84873,2.85482,41010000.0
2007-04-05 18:45:00,2.85644,2.85644,2.8494,2.85319,36010000.0
2007-04-05 18:50:00,2.85464,2.85665,2.84825,2.85489,56640000.0
2007-04-05 18:55:00,2.85618,2.85657,2.84811,2.84978,37010000.0
2007-04-05 19:00:00,2.85437,2.85562,2.84838,2.85205,48010000.0
2007-04-05 19:05:00,2.85373,2.85488,2.8483,2.85381,27140000.0
2007-04-05 19:10:00,2.85546,2.85546,2.84983,2.85523,35500000.0
2007-04-05 19:15:00,2.8548,2.85504,2.84941,2.85395,29260000.0
2007-04-05 19:20:00,2.85398,2.85581,2.84943,2.85178,17130000.0
2007-04-05 19:25:00,2.85514,2.85514,2.84959,2.85477,33640000.0
2007-04-05 19:30:00,2.85293,2.85438,2.84792,2.85013,37760000.0
2007-04-05 19:35:00,2.84904,2.85412,2.84593,2.85097,47130000.0
2007-04-05 19:40:00,2.85081,2.85362,2.84659,2.85252,43760000.0
2007-04-05 19:45:00,2.85053,2.85336,2.84767,2.85115,48140000.0
2007-04-05 19:50:00,2.85161,2.85513,2.84902,2.85163,30250000.0
2007-04-05 19:55:00,2.84931,2.85268,2.8466,2.85089,43260000.0
2007-04-05 20:00:00,2.85298,2.85298,2.84892,2.85061,55890000.0
2007-04-05 20:05:00,2.85144,2.85208,2.8474,2.85044,28250000.0
2007-04-05 20:10:00,2.8509,2.85273,2.84667,2.8523,38880000.0
2007-04-05 20:15:00,2.85011,2.85246,2.84549,2.85021,44260000.0
2007-04-05 20:20:00,2.84959,2.8519,2.84786,2.85013,18630000.0
2007-04-05 20:25:00,2.85154,2.85408,2.84786,2.85396,27020000.0
2007-04-05 20:30:00,2.8521,2.85316,2.84658,2.8527,40750000.0
2007-04-05 20:35:00,2.85171,2.85295,2.8481,2.85252,8250000.0
2007-04-05 20:40:00,2.85044,2.85378,2.84685,2.85322,29750000.0
2007-04-05 20:45:00,2.85138,2.85246,2.84756,2.85082,8750000.0
2007-04-05 20:50:00,2.85407,2.85422,2.84873,2.85162,27750000.0
2007-04-05 20:55:00,2.85084,2.85356,2.84791,2.85268,29500000.0
2007-04-05 21:00:00,2.85206,2.85209,2.84748,2.84943,40750000.0
2007-04-05 21:05:00,2.85319,2.85417,2.84972,2.85057,9250000.0
2007-04-05 21:10:00,2.84937,2.85186,2.8478,2.84836,28250000.0
2007-04-05 21:15:00,2.85049,2.85131,2.84654,2.84654,36000000.0
2007-04-05 21:20:00,2.85054,2.85324,2.84617,2.85073,43250000.0
2007-04-05 21:25:00,2.85044,2.8522,2.84705,2.85044,13750000.0
2007-04-05 21:30:00,2.84786,2.85215,2.84618,2.85018,33000000.0
2007-04-05 21:35:00,2.84994,2.85198,2.84685,2.84685,22250000.0
2007-04-05 21:40:00,2.85,2.85202,2.84891,2.85164,18900000.0
2007-04-05 21:45:00,2.84985,2.85233,2.84704,2.84834,40750000.0
2007-04-05 21:50:00,2.85063,2.85286,2.84727,2.85233,32500000.0
2007-04-05 21:55:00,2.85113,2.85393,2.84605,2.85238,36630000.0
2007-04-05 22:00:00,2.85265,2.85452,2.84911,2.85146,37250000.0
2007-04-05 22:05:00,2.8508,2.85378,2.84866,2.85255,35250000.0
2007-04-05 22:10:00,2.85146,2.85367,2.8485,2.85116,51130000.0
2007-04-05 22:15:00,2.85132,2.85357,2.84845,2.8507,24250000.0
2007-04-05 22:20:00,2.84869,2.85317,2.84608,2.84867,38510000.0
2007-04-05 22:25:00,2.85139,2.85303,2.84823,2.84857,40000000.0
2007-04-05 22:30:00,2.85094,2.85305,2.84736,2.84736,16750000.0
2007-04-05 22:35:00,2.8516,2.85309,2.84996,2.85147,11750000.0
2007-04-05 22:40:00,2.85226,2.8542,2.84902,2.85299,26130000.0
2007-04-05 22:45:00,2.85287,2.85463,2.84839,2.85245,42280000.0
2007-04-05 22:50:00,2.85402,2.8546,2.84854,2.85157,43900000.0
2007-04-05 22:55:00,2.85163,2.85354,2.84854,2.85029,35020000.0
2007-04-05 23:00:00,2.85079,2.8531,2.84787,2.85101,42020000.0
2007-04-05 23:05:00,2.85077,2.85383,2.84938,2.84938,32890000.0
2007-04-05 23:10:00,2.85188,2.8543,2.84848,2.85083,32140000.0
2007-04-05 23:15:00,2.8516,2.85374,2.85025,2.8516,37510000.0
2007-04-05 23:20:00,2.85197,2.85342,2.84866,2.85073,31130000.0
2007-04-05 23:25:00,2.85221,2.8554,2.84902,2.85132,34630000.0
2007-04-05 23:30:00,2.85341,2.85344,2.84913,2.85076,30640000.0
2007-04-05 23:35:00,2.85246,2.85422,2.8497,2.85215,11500000.0
2007-04-05 23:40:00,2.85175,2.85327,2.84863,2.85242,42650000.0
2007-04-05 23:45:00,2.84931,2.85298,2.84696,2.85298,37260000.0
2007-04-05 23:50:00,2.8476,2.85217,2.84413,2.85074,51750000.0
2007-04-05 23:55:00,2.85053,2.85144,2.84664,2.84969,31750000.0
2007-04-06 00:00:00,2.85021,2.85203,2.84424,2.84952,37250000.0
2007-04-06 00:05:00,2.85065,2.85214,2.84651,2.84716,26500000.0
2007-04-06 00:10:00,2.85027,2.85204,2.84551,2.85118,38250000.0
2007-04-06 00:15:00,2.84959,2.85244,2.84649,2.84767,32500000.0
2007-04-06 00:20:00,2.85064,2.85181,2.84677,2.84831,45500000.0
2007-04-06 00:25:00,2.84836,2.85185,2.84836,2.84948,16000000.0
2007-04-06 00:30:00,2.8484,2.85203,2.84769,2.85026,23250000.0
2007-04-06 00:35:00,2.85052,2.85223,2.84868,2.84954,17000000.0
2007-04-06 00:40:00,2.85129,2.85196,2.84563,2.85174,23250000.0
2007-04-06 00:45:00,2.85011,2.85136,2.84815,2.84975,23500000.0
2007-04-06 00:50:00,2.84626,2.85166,2.84519,2.84928,38000000.0
2007-04-06 00:55:00,2.8499,2.85147,2.84833,2.84899,8250000.0
2007-04-06 01:00:00,2.84869,2.8523,2.8444,2.85036,24750000.0
2007-04-06 01:05:00,2.85053,2.85216,2.84703,2.85094,19500000.0
2007-04-06 01:10:00,2.84897,2.85181,2.84878,2.84889,13250000.0
2007-04-06 01:15:00,2.8509,2.85246,2.84715,2.85191,26500000.0
2007-04-06 01:20:00,2.84991,2.85312,2.84722,2.85023,55250000.0
2007-04-06 01:25:00,2.85033,2.85216,2.84711,2.85,27250000.0
2007-04-06 01:30:00,2.84902,2.85342,2.84735,2.85225,42000000.0
2007-04-06 01:35:00,2.85087,2.85326,2.84675,2.84864,26250000.0
2007-04-06 01:40:00,2.8538,2.85427,2.85017,2.85149,12500000.0
2007-04-06 01:45:00,2.84943,2.85218,2.8473,2.85144,42750000.0
2007-04-06 01:50:00,2.85044,2.85278,2.84742,2.85229,25000000.0
2007-04-06 01:55:00,2.85109,2.85293,2.84793,2.84939,37000000.0
2007-04-06 02:00:00,2.85115,2.85455,2.84808,2.85372,31380000.0
2007-04-06 02:05:00,2.85292,2.85453,2.84988,2.85055,22500000.0
2007-04-06 02:10:00,2.8525,2.854,2.84853,2.85194,29510000.0
2007-04-06 02:15:00,2.84878,2.85417,2.84878,2.85385,22890000.0
2007-04-06 02:20:00,2.85067,2.85424,2.84796,2.85331,38760000.0
2007-04-06 02:25:00,2.85253,2.8553,2.84896,2.85252,36750000.0
2007-04-06 02:30:00,2.85218,2.85334,2.85051,2.851,19750000.0
2007-04-06 02:35:00,2.85212,2.85438,2.85178,2.85282,6500000.0
2007-04-06 02:40:00,2.85252,2.85474,2.84896,2.85322,25750000.0
2007-04-06 02:45:00,2.85245,2.85529,2.84741,2.8518,40250000.0
2007-04-06 02:50:00,2.85158,2.854,2.84688,2.85181,46500000.0
2007-04-06 02:55:00,2.85146,2.85433,2.84802,2.85305,35630000.0
2007-04-06 03:00:00,2.85224,2.85426,2.85031,2.85031,27380000.0
2007-04-06 03:05:00,2.85249,2.8542,2.85102,2.85231,35640000.0
2007-04-06 03:10:00,2.85211,2.85424,2.84896,2.85179,18500000.0
2007-04-06 03:15:00,2.85249,2.85401,2.84942,2.85398,31630000.0
2007-04-06 03:25:00,2.85013,2.85402,2.8482,2.85342,25520000.0
2007-04-06 03:30:00,2.85245,2.85398,2.85166,2.85371,27000000.0
2007-04-06 03:35:00,2.85201,2.85506,2.8484,2.85216,37250000.0
2007-04-06 03:40:00,2.85007,2.85252,2.8484,2.85191,6000000.0
2007-04-06 03:45:00,2.85203,2.85467,2.84837,2.85137,19000000.0
2007-04-06 03:50:00,2.84834,2.85287,2.84834,2.84992,6010000.0
2007-04-06 03:55:00,2.85085,2.85407,2.84965,2.85109,16750000.0
2007-04-06 04:05:00,2.85098,2.85203,2.85072,2.85118,8750000.0
2007-04-06 04:10:00,2.85248,2.85451,2.84847,2.85358,21000000.0
2007-04-06 04:25:00,2.85308,2.8543,2.85075,2.8522,11500000.0
2007-04-06 04:30:00,2.85199,2.85449,2.84973,2.85356,29500000.0
2007-04-06 04:35:00,2.84863,2.85338,2.84863,2.85258,10250000.0
2007-04-06 04:45:00,2.85112,2.85365,2.85018,2.85083,30750000.0
2007-04-06 04:50:00,2.85142,2.85259,2.84855,2.85127,7000000.0
2007-04-06 04:55:00,2.85275,2.85338,2.84802,2.85167,18000000.0
2007-04-06 05:00:00,2.85272,2.85418,2.84613,2.85188,34260000.0
2007-04-06 05:05:00,2.85117,2.85554,2.84897,2.85274,45500000.0
2007-04-06 05:10:00,2.85219,2.85319,2.84996,2.85227,16000000.0
2007-04-06 05:15:00,2.85266,2.85356,2.84799,2.85201,21260000.0
2007-04-06 05:20:00,2.84988,2.85304,2.84854,2.85119,13260000.0
2007-04-06 05:25:00,2.85169,2.85281,2.84866,2.85185,7250000.0
2007-04-06 05:30:00,2.85311,2.85312,2.85207,2.85295,7250000.0
2007-04-06 05:35:00,2.85209,2.85344,2.84861,2.85188,10750000.0
2007-04-06 05:40:00,2.85059,2.85484,2.84661,2.84851,30380000.0
2007-04-06 05:45:00,2.85005,2.85518,2.8474,2.85315,41380000.0
2007-04-06 05:50:00,2.85238,2.8538,2.8517,2.8517,21760000.0
2007-04-06 05:55:00,2.85126,2.85458,2.8489,2.85346,44000000.0
2007-04-06 06:00:00,2.85297,2.85532,2.85109,2.85345,24000000.0
2007-04-06 06:05:00,2.85196,2.85476,2.8519,2.85314,24000000.0
2007-04-06 06:10:00,2.85303,2.85608,2.85132,2.85368,50890000.0
2007-04-06 06:15:00,2.85381,2.85492,2.84847,2.85082,40250000.0
2007-04-06 06:20:00,2.85338,2.85512,2.84932,2.85216,30260000.0
2007-04-06 06:25:00,2.85327,2.8545,2.84886,2.85289,36020000.0
2007-04-06 06:30:00,2.85269,2.85505,2.84983,2.85393,36500000.0
2007-04-06 06:35:00,2.85251,2.85524,2.85102,2.85402,35250000.0
2007-04-06 06:40:00,2.85255,2.85443,2.85002,2.85235,15250000.0
2007-04-06 06:45:00,2.8498,2.85592,2.84948,2.8543,38000000.0
2007-04-06 06:50:00,2.85425,2.85678,2.85158,2.85355,36130000.0
2007-04-06 06:55:00,2.85348,2.85545,2.85082,2.85535,44500000.0
2007-04-06 07:00:00,2.85322,2.8556,2.85108,2.85202,31880000.0
2007-04-06 07:05:00,2.85434,2.85607,2.8494,2.8494,48250000.0
2007-04-06 07:10:00,2.85278,2.85424,2.85152,2.85394,10500000.0
2007-04-06 07:15:00,2.85293,2.85481,2.85082,2.85212,12260000.0
2007-04-06 07:20:00,2.85366,2.85488,2.84824,2.85323,39380000.0
2007-04-06 07:25:00,2.85314,2.85513,2.8486,2.85262,36760000.0
2007-04-06 07:30:00,2.85442,2.85442,2.84973,2.85332,19500000.0
2007-04-06 07:35:00,2.8517,2.85421,2.84918,2.85276,31500000.0
2007-04-06 07:40:00,2.85031,2.8548,2.84966,2.85271,31270000.0
2007-04-06 07:45:00,2.85254,2.85499,2.84767,2.85254,40260000.0
2007-04-06 07:50:00,2.85307,2.85485,2.85079,2.85079,29630000.0
2007-04-06 07:55:00,2.85302,2.85618,2.85014,2.85383,58510000.0
2007-04-06 08:00:00,2.84863,2.8548,2.84863,2.85462,44520000.0
2007-04-06 08:05:00,2.85036,2.85532,2.84844,2.85532,35380000.0
2007-04-06 08:10:00,2.84727,2.85612,2.84727,2.85102,46250000.0
2007-04-06 08:15:00,2.85378,2.85629,2.85033,2.85541,52260000.0
2007-04-06 08:20:00,2.85373,2.85621,2.85138,2.85203,73640000.0
2007-04-06 08:25:00,2.85349,2.85627,2.85137,2.85505,32130000.0
2007-04-06 08:30:00,2.85115,2.85699,2.85068,2.8511,57640000.0
2007-04-06 08:35:00,2.85264,2.85669,2.84957,2.85657,44750000.0
2007-04-06 08:40:00,2.85755,2.85797,2.85083,2.85797,38380000.0
2007-04-06 08:45:00,2.85315,2.85785,2.8525,2.85662,34250000.0
2007-04-06 08:50:00,2.85669,2.85679,2.85047,2.85624,37380000.0
2007-04-06 08:55:00,2.85396,2.85709,2.85195,2.85709,13750000.0
2007-04-06 09:00:00,2.85626,2.85694,2.85014,2.85533,28130000.0
2007-04-06 09:05:00,2.8557,2.85586,2.84825,2.85514,36020000.0
2007-04-06 09:10:00,2.85223,2.85554,2.84916,2.8537,22130000.0
2007-04-06 09:15:00,2.85539,2.85729,2.85079,2.85194,30000000.0
2007-04-06 09:20:00,2.85733,2.85782,2.85221,2.85462,25630000.0
2007-04-06 09:25:00,2.85867,2.85877,2.85378,2.8551,33020000.0
2007-04-06 09:30:00,2.85844,2.85844,2.85169,2.85691,44010000.0
2007-04-06 09:35:00,2.85519,2.85831,2.85242,2.85789,46920000.0
2007-04-06 09:40:00,2.85451,2.8586,2.85451,2.85587,23880000.0
2007-04-06 09:45:00,2.85873,2.85881,2.85362,2.85752,30140000.0
2007-04-06 09:50:00,2.85743,2.8599,2.85374,2.85691,32890000.0
2007-04-06 09:55:00,2.85822,2.86048,2.85267,2.85904,58760000.0
2007-04-06 10:00:00,2.85889,2.86156,2.85366,2.85567,49880000.0
2007-04-06 10:05:00,2.85865,2.85977,2.8548,2.85761,28250000.0
2007-04-06 10:10:00,2.86075,2.86075,2.85418,2.85994,52500000.0
2007-04-06 10:15:00,2.85957,2.8607,2.85321,2.85885,42750000.0
2007-04-06 10:20:00,2.85599,2.85992,2.85376,2.85839,47890000.0
2007-04-06 10:25:00,2.85711,2.85999,2.85476,2.85713,30270000.0
2007-04-06 10:30:00,2.85658,2.8595,2.85372,2.85394,24750000.0
2007-04-06 10:35:00,2.85926,2.86001,2.85419,2.85978,55260000.0
2007-04-06 10:40:00,2.85988,2.85997,2.85125,2.85471,32140000.0
2007-04-06 10:50:00,2.85928,2.86024,2.85383,2.85943,26900000.0
2007-04-06 10:55:00,2.86029,2.86128,2.85352,2.85733,44510000.0
2007-04-06 11:00:00,2.86069,2.86135,2.8546,2.85767,36750000.0
2007-04-06 11:05:00,2.86058,2.86135,2.85387,2.85722,38880000.0
2007-04-06 11:10:00,2.86004,2.86103,2.85589,2.86033,27510000.0
2007-04-06 11:15:00,2.85956,2.86023,2.85596,2.85596,35130000.0
2007-04-06 11:20:00,2.85804,2.86045,2.85276,2.85708,47250000.0
2007-04-06 11:25:00,2.85898,2.86071,2.85338,2.86007,44000000.0
2007-04-06 11:30:00,2.85923,2.86043,2.8538,2.86011,36000000.0
2007-04-06 11:35:00,2.85787,2.86223,2.85357,2.85357,38130000.0
2007-04-06 11:40:00,2.85692,2.8604,2.8548,2.85769,39390000.0
2007-04-06 11:45:00,2.85662,2.86035,2.85637,2.86005,21250000.0
2007-04-06 11:50:00,2.85848,2.86067,2.8538,2.85748,24880000.0
2007-04-06 11:55:00,2.8607,2.86076,2.85496,2.85829,35880000.0
2007-04-06 12:00:00,2.85626,2.86144,2.85581,2.86075,29890000.0
2007-04-06 12:05:00,2.85974,2.86094,2.85497,2.85803,29020000.0
2007-04-06 12:10:00,2.86106,2.86106,2.85272,2.86025,38270000.0
2007-04-06 12:15:00,2.8589,2.86071,2.85564,2.86002,17010000.0
2007-04-06 12:20:00,2.8582,2.86092,2.85419,2.85528,36630000.0
2007-04-06 12:25:00,2.86127,2.86168,2.85698,2.86145,24890000.0
2007-04-06 12:30:00,2.86094,2.86121,2.85407,2.86097,36380000.0
2007-04-06 12:35:00,2.85909,2.86133,2.85408,2.8613,43760000.0
2007-04-06 12:40:00,2.85981,2.86013,2.85502,2.86013,40900000.0
2007-04-06 12:45:00,2.85897,2.86065,2.85362,2.85695,41020000.0
2007-04-06 12:50:00,2.85968,2.86087,2.85445,2.85445,29770000.0
2007-04-06 12:55:00,2.85826,2.86113,2.85324,2.85861,35880000.0
2007-04-06 13:00:00,2.86111,2.86233,2.85667,2.85959,28250000.0
2007-04-06 13:05:00,2.85615,2.86099,2.855,2.85878,37510000.0
2007-04-06 13:10:00,2.86041,2.86051,2.85393,2.85393,36270000.0
2007-04-06 13:15:00,2.8584,2.86059,2.85563,2.85934,19880000.0
2007-04-06 13:20:00,2.85327,2.85994,2.85307,2.85978,38280000.0
2007-04-06 13:25:00,2.8575,2.86066,2.85553,2.85701,33000000.0
2007-04-06 13:30:00,2.86029,2.86162,2.85212,2.86029,50640000.0
2007-04-06 13:35:00,2.85768,2.86098,2.85393,2.86098,39140000.0
2007-04-06 13:40:00,2.86136,2.86136,2.85633,2.85633,21010000.0
2007-04-06 13:45:00,2.86007,2.86174,2.85452,2.86069,30640000.0
2007-04-06 13:50:00,2.85874,2.86038,2.85468,2.86016,34890000.0
2007-04-06 13:55:00,2.86134,2.86134,2.85465,2.85605,43630000.0
2007-04-06 14:00:00,2.85788,2.86159,2.85611,2.86021,35390000.0
2007-04-06 14:05:00,2.85836,2.86033,2.85427,2.85672,36630000.0
2007-04-06 14:10:00,2.85887,2.8608,2.85463,2.85668,34260000.0
2007-04-06 14:15:00,2.858,2.86059,2.85461,2.85839,36010000.0
2007-04-06 14:20:00,2.85712,2.8616,2.85413,2.86019,34390000.0
2007-04-06 14:25:00,2.85504,2.86217,2.85279,2.86115,37760000.0
2007-04-06 14:30:00,2.86046,2.86819,2.85764,2.86703,42150000.0
2007-04-06 14:35:00,2.86512,2.86687,2.86132,2.86181,31890000.0
2007-04-06 14:40:00,2.8641,2.86765,2.86114,2.86682,41640000.0
2007-04-06 14:45:00,2.86354,2.86731,2.86192,2.86595,46280000.0
2007-04-06 14:50:00,2.8667,2.8667,2.86065,2.86475,45640000.0
2007-04-06 14:55:00,2.86291,2.8649,2.8586,2.86377,45750000.0
2007-04-06 15:00:00,2.86215,2.86604,2.85873,2.86453,49760000.0
2007-04-06 15:05:00,2.86477,2.86555,2.85893,2.8617,39770000.0
2007-04-06 15:10:00,2.86507,2.86507,2.85774,2.86301,37880000.0
2007-04-06 15:15:00,2.86446,2.86464,2.85875,2.86265,33500000.0
2007-04-06 15:20:00,2.86294,2.86422,2.85708,2.86393,48510000.0
2007-04-06 15:25:00,2.86314,2.86524,2.85857,2.86369,38630000.0
2007-04-06 15:30:00,2.86282,2.8646,2.85978,2.86121,44630000.0
2007-04-06 15:35:00,2.86414,2.86566,2.85819,2.85946,50880000.0
2007-04-06 15:40:00,2.86351,2.86516,2.859,2.86427,34630000.0
2007-04-06 15:45:00,2.86488,2.86493,2.85892,2.86301,44880000.0
2007-04-06 15:50:00,2.8632,2.86551,2.85883,2.86487,44000000.0
2007-04-06 15:55:00,2.86564,2.86665,2.8604,2.86483,41880000.0
2007-04-06 16:00:00,2.86502,2.86725,2.86107,2.86669,44380000.0
2007-04-06 16:05:00,2.8661,2.86719,2.85983,2.86624,37010000.0
2007-04-06 16:10:00,2.86554,2.86788,2.86037,2.86472,47630000.0
2007-04-06 16:15:00,2.86524,2.86743,2.86055,2.86514,42250000.0
2007-04-06 16:20:00,2.86642,2.86642,2.85986,2.86332,46760000.0
2007-04-06 16:25:00,2.86631,2.8672,2.85941,2.86439,42520000.0
2007-04-06 16:30:00,2.86587,2.86678,2.86107,2.86441,42380000.0
2007-04-06 16:35:00,2.86665,2.86665,2.85982,2.86235,44630000.0
2007-04-06 16:40:00,2.86419,2.86649,2.86061,2.86274,41760000.0
2007-04-06 16:45:00,2.86464,2.86573,2.8606,2.86511,43000000.0
2007-04-06 16:50:00,2.86512,2.86542,2.85968,2.86313,41880000.0
2007-04-06 16:55:00,2.86458,2.86556,2.85941,2.86425,49630000.0
2007-04-06 17:00:00,2.86452,2.86625,2.85987,2.86284,43380000.0
2007-04-06 17:05:00,2.86387,2.86637,2.86203,2.86431,35880000.0
2007-04-06 17:10:00,2.86208,2.86525,2.8596,2.86436,38510000.0
2007-04-06 17:15:00,2.86325,2.86586,2.86161,2.86206,34000000.0
2007-04-06 17:20:00,2.86443,2.86821,2.85885,2.86728,35260000.0
2007-04-06 17:25:00,2.86732,2.86961,2.862,2.86752,43880000.0
2007-04-06 17:30:00,2.86837,2.86902,2.86332,2.86603,48250000.0
2007-04-06 17:35:00,2.86427,2.86975,2.86427,2.86763,37010000.0
2007-04-06 17:40:00,2.86774,2.86857,2.86401,2.86492,39250000.0
2007-04-06 17:45:00,2.867,2.86849,2.86188,2.86659,34510000.0
2007-04-06 17:50:00,2.86703,2.86934,2.86289,2.86707,24770000.0
2007-04-06 17:55:00,2.86733,2.86815,2.86112,2.86643,40260000.0
2007-04-06 18:00:00,2.86776,2.86802,2.86197,2.86532,42880000.0
2007-04-06 18:05:00,2.86692,2.8683,2.86234,2.86511,45000000.0
2007-04-06 18:10:00,2.86369,2.8687,2.86012,2.86733,44630000.0
2007-04-06 18:15:00,2.8676,2.86838,2.86318,2.86562,37630000.0
2007-04-06 18:20:00,2.86582,2.86689,2.86054,2.86431,33380000.0
2007-04-06 18:25:00,2.86096,2.86696,2.86096,2.86292,33390000.0
2007-04-06 18:30:00,2.86518,2.86555,2.85921,2.86136,58650000.0
2007-04-06 18:35:00,2.86541,2.86541,2.86054,2.86476,22130000.0
2007-04-06 18:40:00,2.86505,2.86605,2.85924,2.86529,44760000.0
2007-04-06 18:45:00,2.86139,2.86517,2.8603,2.86322,14640000.0
2007-04-06 18:50:00,2.86293,2.86752,2.86073,2.86519,21130000.0
2007-04-06 18:55:00,2.86456,2.86561,2.85724,2.86561,35890000.0
2007-04-06 19:00:00,2.86419,2.86658,2.85935,2.86309,48030000.0
2007-04-06 19:05:00,2.86542,2.86582,2.85803,2.86304,37770000.0
2007-04-06 19:10:00,2.86473,2.86567,2.85971,2.86259,38130000.0
2007-04-06 19:15:00,2.86277,2.86573,2.85844,2.85844,42140000.0
2007-04-06 19:20:00,2.86268,2.86567,2.86023,2.86447,25750000.0
2007-04-06 19:25:00,2.86318,2.86527,2.86016,2.86477,13250000.0
2007-04-06 19:30:00,2.8616,2.86522,2.8616,2.86342,14380000.0
2007-04-06 19:35:00,2.86279,2.86539,2.85949,2.86126,36260000.0
2007-04-06 19:40:00,2.86521,2.86582,2.8615,2.86521,8500000.0
2007-04-06 19:45:00,2.86269,2.86507,2.85981,2.86058,27000000.0
2007-04-06 19:50:00,2.86338,2.86603,2.85811,2.86537,39150000.0
2007-04-06 19:55:00,2.86209,2.86457,2.85847,2.86358,14890000.0
2007-04-06 20:00:00,2.86244,2.86557,2.86103,2.86532,39880000.0
2007-04-06 20:05:00,2.86172,2.86562,2.86009,2.86266,35760000.0
2007-04-06 20:10:00,2.86513,2.86513,2.8586,2.86255,37890000.0
2007-04-06 20:15:00,2.86465,2.86767,2.85983,2.86511,45250000.0
2007-04-06 20:20:00,2.8663,2.86714,2.86304,2.86679,26250000.0
2007-04-06 20:25:00,2.86366,2.86655,2.86171,2.86421,21000000.0
2007-04-06 20:30:00,2.86632,2.86634,2.86136,2.86634,19630000.0
2007-04-06 20:35:00,2.86692,2.86737,2.8599,2.86299,33130000.0
2007-04-06 20:40:00,2.86437,2.86742,2.86261,2.86448,35010000.0
2007-04-06 20:45:00,2.86336,2.86731,2.8604,2.86664,36130000.0
2007-04-06 20:50:00,2.86469,2.86692,2.86172,2.86298,36130000.0
2007-04-06 20:55:00,2.86326,2.86707,2.86264,2.86661,34500000.0
2007-04-06 21:00:00,2.86544,2.86647,2.86227,2.86249,52500000.0
2007-04-06 21:05:00,2.86406,2.86626,2.86241,2.86482,31380000.0
2007-04-06 21:10:00,2.86453,2.86505,2.86197,2.86431,14750000.0
2007-04-06 21:25:00,2.86523,2.86725,2.86251,2.86478,26250000.0
2007-04-06 21:30:00,2.86228,2.86683,2.86065,2.86648,46000000.0
2007-04-06 21:35:00,2.86272,2.86656,2.86272,2.8637,10000000.0
2007-04-06 21:40:00,2.86428,2.86583,2.86261,2.86583,5000000.0
2007-04-06 21:45:00,2.86363,2.86553,2.86363,2.86536,6000000.0
2007-04-06 21:50:00,2.86589,2.86589,2.86146,2.86419,7000000.0
2007-04-06 21:55:00,2.86446,2.86595,2.86046,2.86595,18750000.0
2007-04-06 22:00:00,2.86463,2.86524,2.86187,2.8644,18000000.0
2007-04-06 22:05:00,2.8633,2.86668,2.86266,2.8643,20000000.0
2007-04-06 22:10:00,2.86396,2.86542,2.86077,2.8652,21250000.0
2007-04-06 22:15:00,2.86389,2.86478,2.86195,2.86363,8250000.0
2007-04-06 22:20:00,2.86414,2.86477,2.86269,2.86428,8380000.0
2007-04-06 22:25:00,2.86254,2.8656,2.85974,2.86222,27000000.0
2007-04-06 22:30:00,2.86388,2.86433,2.86053,2.8631,14250000.0
2007-04-06 22:35:00,2.85875,2.86379,2.85875,2.86379,2260000.0
2007-04-06 22:40:00,2.86295,2.86311,2.85654,2.86233,19770000.0
2007-04-06 22:45:00,2.86359,2.86499,2.85988,2.86384,41660000.0
2007-04-06 22:50:00,2.86413,2.86459,2.85937,2.86408,51280000.0
2007-04-06 22:55:00,2.8643,2.86505,2.86071,2.86383,47630000.0
2007-04-08 23:00:00,2.86296,2.86473,2.86045,2.86403,32760000.0
2007-04-08 23:05:00,2.86278,2.86472,2.86162,2.86298,24630000.0
2007-04-08 23:10:00,2.86093,2.86528,2.86093,2.86427,5250000.0
2007-04-08 23:20:00,2.85942,2.86482,2.85942,2.86318,22880000.0
2007-04-08 23:25:00,2.85991,2.86502,2.85972,2.85992,40520000.0
2007-04-08 23:30:00,2.86722,2.86722,2.86299,2.86521,18250000.0
2007-04-08 23:35:00,2.86471,2.86598,2.86178,2.86598,6000000.0
2007-04-08 23:40:00,2.86364,2.86623,2.86231,2.86623,24130000.0
2007-04-08 23:50:00,2.86092,2.86545,2.86092,2.86545,9500000.0
2007-04-08 23:55:00,2.86338,2.86507,2.86332,2.86507,8750000.0
2007-04-09 00:00:00,2.86439,2.86527,2.85869,2.86437,20250000.0
2007-04-09 00:05:00,2.86455,2.86632,2.86072,2.86285,18250000.0
2007-04-09 00:10:00,2.86405,2.86549,2.86284,2.8642,4750000.0
2007-04-09 00:15:00,2.86289,2.86513,2.86289,2.86472,18250000.0
2007-04-09 00:20:00,2.86401,2.86547,2.86008,2.86167,26000000.0
2007-04-09 00:25:00,2.86276,2.86563,2.86221,2.86534,22510000.0
2007-04-09 00:30:00,2.86204,2.86544,2.86094,2.8647,13250000.0
2007-04-09 00:35:00,2.86437,2.86596,2.86117,2.8647,35880000.0
2007-04-09 00:40:00,2.86482,2.8659,2.8612,2.8659,13000000.0
2007-04-09 00:45:00,2.8649,2.86657,2.86139,2.86657,22390000.0
2007-04-09 00:50:00,2.86148,2.86635,2.86148,2.8649,7000000.0
2007-04-09 00:55:00,2.86497,2.86655,2.86263,2.86655,7500000.0
2007-04-09 01:00:00,2.86518,2.86631,2.85985,2.86484,28000000.0
2007-04-09 01:05:00,2.86465,2.86651,2.86084,2.86447,30250000.0
2007-04-09 01:10:00,2.86287,2.86597,2.86259,2.86259,21750000.0
2007-04-09 01:15:00,2.86519,2.86646,2.86092,2.86565,33250000.0
2007-04-09 01:20:00,2.86432,2.86677,2.8606,2.86427,36000000.0
2007-04-09 01:25:00,2.86271,2.86665,2.86158,2.86488,25500000.0
2007-04-09 01:30:00,2.86298,2.86651,2.86298,2.86438,26000000.0
2007-04-09 01:35:00,2.86683,2.86824,2.86168,2.86633,45250000.0
2007-04-09 01:40:00,2.8652,2.86698,2.86259,2.86567,8750000.0
2007-04-09 01:45:00,2.86457,2.86683,2.86242,2.86373,11500000.0
2007-04-09 01:50:00,2.86561,2.86837,2.86356,2.86621,43500000.0
2007-04-09 01:55:00,2.86585,2.86818,2.86202,2.86449,29000000.0
2007-04-09 02:00:00,2.86471,2.86783,2.86258,2.8661,30760000.0
2007-04-09 02:05:00,2.86709,2.86821,2.86197,2.86604,27250000.0
2007-04-09 02:10:00,2.86665,2.86864,2.86144,2.86651,52010000.0
2007-04-09 02:15:00,2.86318,2.8674,2.86318,2.86574,19250000.0
2007-04-09 02:20:00,2.86678,2.86891,2.86183,2.86698,41520000.0
2007-04-09 02:25:00,2.86581,2.86836,2.86221,2.86804,20500000.0
2007-04-09 02:30:00,2.86718,2.86908,2.85944,2.86395,34750000.0
2007-04-09 02:35:00,2.866,2.86842,2.86078,2.86654,39500000.0
2007-04-09 02:40:00,2.86664,2.86761,2.86333,2.86447,17500000.0
2007-04-09 02:45:00,2.86623,2.86811,2.86568,2.86711,9500000.0
2007-04-09 02:50:00,2.86629,2.86894,2.8631,2.86871,22010000.0
2007-04-09 02:55:00,2.86786,2.86907,2.86075,2.86662,40880000.0
2007-04-09 03:00:00,2.86789,2.86848,2.86473,2.8668,18500000.0
2007-04-09 03:05:00,2.86605,2.86943,2.86474,2.86675,27760000.0
2007-04-09 03:10:00,2.86678,2.8692,2.86372,2.86708,40770000.0
2007-04-09 03:15:00,2.86653,2.86906,2.86426,2.86834,42010000.0
2007-04-09 03:20:00,2.86533,2.86852,2.86314,2.86528,24380000.0
2007-04-09 03:25:00,2.86537,2.86753,2.86537,2.86753,9500000.0
2007-04-09 03:30:00,2.86681,2.86816,2.86613,2.86666,6500000.0
2007-04-09 03:35:00,2.86603,2.86864,2.86521,2.86726,10500000.0
2007-04-09 03:40:00,2.86517,2.8685,2.86369,2.86764,17000000.0
2007-04-09 03:45:00,2.86577,2.86963,2.86345,2.86614,44250000.0
2007-04-09 03:50:00,2.8661,2.86838,2.86342,2.86674,21880000.0
2007-04-09 03:55:00,2.8654,2.86882,2.86294,2.86882,39500000.0
2007-04-09 04:00:00,2.86487,2.86903,2.86332,2.8681,29500000.0
2007-04-09 04:05:00,2.86669,2.87003,2.86333,2.86715,33250000.0
2007-04-09 04:10:00,2.86776,2.86932,2.86228,2.86651,18760000.0
2007-04-09 04:20:00,2.8666,2.86873,2.86502,2.86662,19750000.0
2007-04-09 04:30:00,2.86712,2.86833,2.86521,2.86732,12500000.0
2007-04-09 04:35:00,2.86422,2.86824,2.86422,2.86658,18500000.0
2007-04-09 04:40:00,2.86666,2.86797,2.86356,2.8678,16750000.0
2007-04-09 04:50:00,2.86662,2.86815,2.86277,2.86623,26000000.0
2007-04-09 04:55:00,2.8667,2.86948,2.86331,2.86703,35000000.0
2007-04-09 05:00:00,2.86698,2.86807,2.86292,2.86712,12500000.0
2007-04-09 05:05:00,2.86721,2.86855,2.86215,2.86215,13250000.0
2007-04-09 05:10:00,2.86676,2.86941,2.86341,2.86639,38890000.0
2007-04-09 05:15:00,2.86716,2.8686,2.86351,2.86742,40270000.0
2007-04-09 05:20:00,2.86647,2.86867,2.86494,2.86688,24510000.0
2007-04-09 05:25:00,2.86689,2.86906,2.86332,2.86821,41500000.0
2007-04-09 05:30:00,2.86487,2.86908,2.86398,2.86737,34750000.0
2007-04-09 05:35:00,2.86743,2.86859,2.86388,2.86807,15750000.0
2007-04-09 05:40:00,2.86763,2.86854,2.86604,2.86826,5250000.0
2007-04-09 05:50:00,2.86723,2.87001,2.86395,2.86923,30630000.0
2007-04-09 05:55:00,2.86673,2.86936,2.86373,2.86936,13750000.0
2007-04-09 06:00:00,2.86491,2.86862,2.86417,2.86804,40250000.0
2007-04-09 06:05:00,2.86458,2.86919,2.8638,2.86704,34750000.0
2007-04-09 06:10:00,2.8667,2.86932,2.86336,2.86887,31750000.0
2007-04-09 06:15:00,2.86677,2.86873,2.86415,2.86573,37250000.0
2007-04-09 06:20:00,2.86485,2.86832,2.8647,2.86626,14880000.0
2007-04-09 06:25:00,2.86703,2.86914,2.86472,2.86559,9780000.0
2007-04-09 06:35:00,2.86552,2.86907,2.86552,2.86842,11250000.0
2007-04-09 06:40:00,2.86677,2.86856,2.86677,2.86708,10750000.0
2007-04-09 06:45:00,2.86691,2.86949,2.86395,2.86637,20750000.0
2007-04-09 06:50:00,2.86592,2.86946,2.86592,2.86756,8500000.0
2007-04-09 06:55:00,2.86768,2.86955,2.86695,2.86825,8000000.0
2007-04-09 07:00:00,2.86768,2.86959,2.86499,2.86801,34880000.0
2007-04-09 07:05:00,2.86748,2.87069,2.86359,2.86624,48510000.0
2007-04-09 07:10:00,2.86706,2.86977,2.86605,2.86941,19750000.0
2007-04-09 07:15:00,2.86736,2.86883,2.86525,2.8665,6500000.0
2007-04-09 07:20:00,2.86679,2.86829,2.86158,2.86691,26250000.0
2007-04-09 07:25:00,2.86818,2.86926,2.86272,2.86732,50750000.0
2007-04-09 07:30:00,2.86651,2.86869,2.86549,2.86644,23500000.0
2007-04-09 07:35:00,2.86766,2.86865,2.86508,2.86662,15500000.0
2007-04-09 07:40:00,2.86839,2.86842,2.86292,2.86615,15750000.0
2007-04-09 07:45:00,2.86575,2.86794,2.86325,2.86652,30000000.0
2007-04-09 07:50:00,2.86701,2.87085,2.86225,2.86848,37510000.0
2007-04-09 07:55:00,2.86602,2.86949,2.86403,2.86947,51510000.0
2007-04-09 08:00:00,2.86501,2.8732,2.86442,2.86872,46260000.0
2007-04-09 08:05:00,2.86482,2.86917,2.86482,2.86828,19250000.0
2007-04-09 08:10:00,2.86671,2.86968,2.8639,2.86968,23250000.0
2007-04-09 08:15:00,2.86381,2.87006,2.86302,2.86908,36020000.0
2007-04-09 08:20:00,2.86884,2.87222,2.86402,2.86754,61280000.0
2007-04-09 08:25:00,2.86911,2.87129,2.86499,2.86499,29380000.0
2007-04-09 08:30:00,2.86791,2.87128,2.86464,2.86925,48010000.0
2007-04-09 08:35:00,2.86877,2.87023,2.86242,2.86908,35750000.0
2007-04-09 08:40:00,2.86805,2.8706,2.86547,2.86837,38010000.0
2007-04-09 08:45:00,2.86316,2.87158,2.86316,2.87039,38130000.0
2007-04-09 08:50:00,2.86805,2.87022,2.86485,2.86796,28500000.0
2007-04-09 08:55:00,2.86872,2.87173,2.86553,2.86775,28640000.0
2007-04-09 09:00:00,2.86776,2.87081,2.86511,2.87081,34250000.0
2007-04-09 09:05:00,2.87029,2.87123,2.86594,2.86696,24260000.0
2007-04-09 09:10:00,2.87012,2.87052,2.86473,2.86787,19500000.0
2007-04-09 09:15:00,2.8679,2.87047,2.86406,2.86774,37130000.0
2007-04-09 09:20:00,2.86951,2.87071,2.86595,2.86942,23020000.0
2007-04-09 09:25:00,2.86979,2.87043,2.86552,2.8674,28640000.0
2007-04-09 09:30:00,2.86938,2.87001,2.86537,2.86779,30250000.0
2007-04-09 09:35:00,2.86958,2.87121,2.86553,2.86774,36510000.0
2007-04-09 09:40:00,2.8707,2.87088,2.86564,2.86902,44130000.0
2007-04-09 09:45:00,2.86909,2.8703,2.86548,2.86838,45260000.0
2007-04-09 09:50:00,2.86585,2.87017,2.86316,2.86894,45500000.0
2007-04-09 09:55:00,2.86426,2.87018,2.86386,2.86587,36760000.0
2007-04-09 10:00:00,2.86918,2.86987,2.86205,2.86818,30270000.0
2007-04-09 10:05:00,2.86856,2.87025,2.86302,2.86756,38380000.0
2007-04-09 10:10:00,2.86864,2.86945,2.86464,2.86875,47520000.0
2007-04-09 10:15:00,2.86805,2.86906,2.86261,2.86847,26500000.0
2007-04-09 10:20:00,2.86451,2.86895,2.86167,2.86758,42630000.0
2007-04-09 10:25:00,2.86588,2.86883,2.86133,2.86482,49270000.0
2007-04-09 10:30:00,2.86818,2.86831,2.86229,2.86592,48750000.0
2007-04-09 10:35:00,2.86658,2.86789,2.86038,2.86695,55150000.0
2007-04-09 10:40:00,2.86792,2.86792,2.85876,2.86196,43380000.0
2007-04-09 10:45:00,2.8662,2.8662,2.85967,2.86337,22260000.0
2007-04-09 10:50:00,2.86607,2.86648,2.86059,2.86603,25760000.0
2007-04-09 10:55:00,2.86593,2.86593,2.85834,2.86439,37880000.0
2007-04-09 11:00:00,2.86359,2.86516,2.8583,2.86242,36010000.0
2007-04-09 11:05:00,2.86284,2.86527,2.8594,2.86512,42510000.0
2007-04-09 11:10:00,2.86326,2.8666,2.86134,2.86618,41510000.0
2007-04-09 11:15:00,2.86653,2.86667,2.86239,2.8651,30760000.0
2007-04-09 11:20:00,2.86426,2.86693,2.86073,2.86354,51640000.0
2007-04-09 11:25:00,2.86596,2.86703,2.85968,2.86397,32630000.0
2007-04-09 11:30:00,2.86724,2.86848,2.86195,2.86661,25260000.0
2007-04-09 11:35:00,2.86422,2.86649,2.86172,2.86174,43500000.0
2007-04-09 11:40:00,2.86001,2.86743,2.85936,2.86408,50630000.0
2007-04-09 11:45:00,2.8651,2.86621,2.86032,2.86466,41000000.0
2007-04-09 11:50:00,2.86452,2.86528,2.8596,2.86451,50500000.0
2007-04-09 11:55:00,2.86384,2.8652,2.85966,2.86246,47260000.0
2007-04-09 12:00:00,2.8647,2.86508,2.85968,2.86261,38390000.0
2007-04-09 12:05:00,2.86404,2.86556,2.86016,2.86502,30630000.0
2007-04-09 12:10:00,2.86528,2.86615,2.85879,2.86363,34380000.0
2007-04-09 12:15:00,2.86155,2.8663,2.86104,2.86303,41760000.0
2007-04-09 12:20:00,2.86235,2.86611,2.86078,2.8625,51400000.0
2007-04-09 12:25:00,2.86537,2.86586,2.8587,2.86236,39640000.0
2007-04-09 12:30:00,2.8646,2.86597,2.86064,2.86584,37780000.0
2007-04-09 12:35:00,2.86465,2.86623,2.86197,2.86347,43140000.0
2007-04-09 12:40:00,2.8643,2.86668,2.85926,2.86305,32270000.0
2007-04-09 12:45:00,2.86598,2.866,2.85945,2.86314,43510000.0
2007-04-09 12:50:00,2.86522,2.86652,2.85956,2.86079,36390000.0
2007-04-09 12:55:00,2.86303,2.86512,2.85782,2.8628,31640000.0
2007-04-09 13:00:00,2.86486,2.86492,2.85747,2.86423,45260000.0
2007-04-09 13:05:00,2.86086,2.86576,2.85701,2.86337,48900000.0
2007-04-09 13:10:00,2.86291,2.86564,2.8597,2.86186,38530000.0
2007-04-09 13:15:00,2.86467,2.86589,2.8601,2.86511,47760000.0
2007-04-09 13:20:00,2.86158,2.86592,2.8596,2.86538,35760000.0
2007-04-09 13:25:00,2.86198,2.86558,2.86034,2.86034,27880000.0
2007-04-09 13:30:00,2.86496,2.86597,2.85732,2.8627,43630000.0
2007-04-09 13:35:00,2.86507,2.86529,2.86124,2.86277,45760000.0
2007-04-09 13:40:00,2.86466,2.86495,2.85882,2.8649,42500000.0
2007-04-09 13:45:00,2.86339,2.86579,2.85959,2.86244,48890000.0
2007-04-09 13:50:00,2.86442,2.8655,2.85893,2.86416,41750000.0
2007-04-09 13:55:00,2.86468,2.86602,2.85809,2.86317,41630000.0
2007-04-09 14:00:00,2.86229,2.86673,2.86034,2.86612,49250000.0
2007-04-09 14:05:00,2.8648,2.86708,2.86143,2.86587,39900000.0
2007-04-09 14:10:00,2.86628,2.86746,2.86257,2.86257,33510000.0
2007-04-09 14:15:00,2.86374,2.86641,2.86209,2.86233,31760000.0
2007-04-09 14:20:00,2.86718,2.86719,2.86114,2.86446,28500000.0
2007-04-09 14:25:00,2.86509,2.86712,2.86016,2.862,32010000.0
2007-04-09 14:30:00,2.86675,2.86675,2.86014,2.86401,28260000.0
2007-04-09 14:35:00,2.86662,2.86765,2.86095,2.86341,31770000.0
2007-04-09 14:40:00,2.86588,2.86736,2.8616,2.86295,41280000.0
2007-04-09 14:45:00,2.86513,2.86728,2.86193,2.86683,50020000.0
2007-04-09 14:50:00,2.86684,2.86787,2.86076,2.86468,44890000.0
2007-04-09 14:55:00,2.86491,2.86763,2.86248,2.86484,50530000.0
2007-04-09 15:00:00,2.86622,2.86733,2.86037,2.86239,47020000.0
2007-04-09 15:05:00,2.86551,2.86875,2.8622,2.86851,37880000.0
2007-04-09 15:10:00,2.86852,2.8689,2.86322,2.86604,47390000.0
2007-04-09 15:15:00,2.86897,2.86986,2.86369,2.86675,39630000.0
2007-04-09 15:20:00,2.86529,2.8696,2.86306,2.86664,41760000.0
2007-04-09 15:25:00,2.86777,2.86892,2.86364,2.86818,33260000.0
2007-04-09 15:30:00,2.86687,2.86943,2.86388,2.86866,42390000.0
2007-04-09 15:35:00,2.86827,2.86914,2.8619,2.86544,43630000.0
2007-04-09 15:40:00,2.86684,2.86821,2.86102,2.86559,32630000.0
2007-04-09 15:45:00,2.8657,2.86603,2.8621,2.86593,36020000.0
2007-04-09 15:50:00,2.86307,2.86653,2.85937,2.86572,39510000.0
2007-04-09 15:55:00,2.86709,2.86709,2.8607,2.86585,43130000.0
2007-04-09 16:00:00,2.86519,2.86633,2.85857,2.86279,40510000.0
2007-04-09 16:05:00,2.86316,2.86548,2.8592,2.86273,38630000.0
2007-04-09 16:10:00,2.8645,2.86509,2.85742,2.86183,47500000.0
2007-04-09 16:15:00,2.86261,2.86502,2.86035,2.86496,34130000.0
2007-04-09 16:20:00,2.8646,2.86547,2.85837,2.86124,39510000.0
2007-04-09 16:25:00,2.86514,2.86564,2.85826,2.86459,41250000.0
2007-04-09 16:30:00,2.86419,2.86571,2.85978,2.86282,49140000.0
2007-04-09 16:35:00,2.86538,2.86538,2.85952,2.86535,24500000.0
2007-04-09 16:40:00,2.86439,2.86575,2.85922,2.86137,42630000.0
2007-04-09 16:45:00,2.86629,2.8673,2.86041,2.86606,40000000.0
2007-04-09 16:50:00,2.86425,2.86692,2.85977,2.86143,41760000.0
2007-04-09 16:55:00,2.86564,2.8668,2.85975,2.86311,49630000.0
2007-04-09 17:00:00,2.86554,2.86683,2.86078,2.8618,31130000.0
2007-04-09 17:05:00,2.86582,2.86616,2.86101,2.86508,34630000.0
2007-04-09 17:10:00,2.86329,2.86576,2.8602,2.86532,35510000.0
2007-04-09 17:15:00,2.86301,2.86575,2.86112,2.86539,49880000.0
2007-04-09 17:20:00,2.86434,2.86661,2.85958,2.86217,44630000.0
2007-04-09 17:25:00,2.86541,2.86648,2.85959,2.86607,38630000.0
2007-04-09 17:30:00,2.8654,2.86639,2.8616,2.866,53380000.0
2007-04-09 17:35:00,2.86262,2.86661,2.86062,2.86322,54020000.0
2007-04-09 17:40:00,2.86515,2.86611,2.86073,2.86574,40760000.0
2007-04-09 17:45:00,2.86551,2.86586,2.85973,2.86569,42880000.0
2007-04-09 17:50:00,2.86488,2.8665,2.86022,2.86594,39880000.0
2007-04-09 17:55:00,2.86656,2.86748,2.86116,2.86476,28000000.0
2007-04-09 18:00:00,2.86531,2.86595,2.86061,2.8656,31000000.0
2007-04-09 18:05:00,2.8656,2.86652,2.86083,2.86096,23140000.0
2007-04-09 18:10:00,2.86404,2.86644,2.86122,2.86435,27630000.0
2007-04-09 18:15:00,2.8635,2.86599,2.85858,2.85858,57260000.0
2007-04-09 18:20:00,2.86355,2.86689,2.86105,2.86367,33510000.0
2007-04-09 18:25:00,2.86506,2.86794,2.8594,2.86457,29760000.0
2007-04-09 18:30:00,2.8654,2.86902,2.86169,2.86189,51530000.0
2007-04-09 18:35:00,2.86549,2.86875,2.86377,2.86745,38010000.0
2007-04-09 18:40:00,2.86737,2.87197,2.86219,2.87153,41400000.0
2007-04-09 18:45:00,2.86988,2.87367,2.86448,2.86861,38030000.0
2007-04-09 18:50:00,2.86946,2.87286,2.86764,2.86927,41760000.0
2007-04-09 18:55:00,2.87208,2.87432,2.86494,2.87095,43380000.0
2007-04-09 19:00:00,2.87244,2.87398,2.86444,2.87302,38260000.0
2007-04-09 19:05:00,2.86953,2.87276,2.86596,2.86919,40280000.0
2007-04-09 19:10:00,2.87312,2.87312,2.86842,2.87001,40010000.0
2007-04-09 19:15:00,2.8696,2.87248,2.86442,2.8678,47150000.0
2007-04-09 19:20:00,2.87012,2.87373,2.86548,2.87161,27880000.0
2007-04-09 19:25:00,2.86878,2.87258,2.8668,2.87002,26890000.0
2007-04-09 19:30:00,2.87009,2.87139,2.86362,2.86897,39000000.0
2007-04-09 19:35:00,2.86348,2.87056,2.86298,2.8667,41640000.0
2007-04-09 19:40:00,2.86648,2.87044,2.86382,2.86786,44140000.0
2007-04-09 19:45:00,2.86919,2.87148,2.86529,2.86973,22630000.0
2007-04-09 19:50:00,2.86721,2.87019,2.86348,2.86732,41510000.0
2007-04-09 19:55:00,2.86989,2.86994,2.86548,2.86704,28380000.0
2007-04-09 20:00:00,2.86634,2.86945,2.86471,2.86708,56270000.0
2007-04-09 20:05:00,2.86529,2.86841,2.8629,2.86545,34630000.0
2007-04-09 20:10:00,2.86892,2.87041,2.86182,2.87041,39250000.0
2007-04-09 20:15:00,2.86734,2.86959,2.86099,2.86433,46130000.0
2007-04-09 20:20:00,2.86503,2.86736,2.86065,2.86678,40250000.0
2007-04-09 20:25:00,2.8641,2.86734,2.86055,2.86727,39000000.0
2007-04-09 20:30:00,2.86437,2.86617,2.86137,2.86219,22000000.0
2007-04-09 20:35:00,2.86648,2.86782,2.86283,2.86687,20000000.0
2007-04-09 20:40:00,2.86637,2.86889,2.86517,2.86808,16250000.0
2007-04-09 20:45:00,2.86662,2.86793,2.86357,2.86713,27250000.0
2007-04-09 20:50:00,2.86482,2.86764,2.86118,2.86353,36750000.0
2007-04-09 20:55:00,2.86413,2.86755,2.86335,2.86671,31000000.0
2007-04-09 21:00:00,2.86415,2.86625,2.86261,2.86435,41000000.0
2007-04-09 21:05:00,2.86636,2.86688,2.86244,2.86331,26000000.0
2007-04-09 21:10:00,2.86481,2.86592,2.86349,2.86373,18750000.0
2007-04-09 21:15:00,2.86222,2.86637,2.86118,2.86142,31000000.0
2007-04-09 21:20:00,2.86468,2.86805,2.86048,2.86483,38250000.0
2007-04-09 21:25:00,2.86454,2.86587,2.86115,2.86485,12000000.0
2007-04-09 21:30:00,2.86147,2.86627,2.86118,2.86447,20250000.0
2007-04-09 21:35:00,2.8644,2.86713,2.86303,2.86348,15000000.0
2007-04-09 21:45:00,2.86335,2.86525,2.86325,2.86492,8500000.0
2007-04-09 21:50:00,2.86301,2.86548,2.86099,2.86099,35500000.0
2007-04-09 21:55:00,2.86372,2.86655,2.86118,2.86445,28250000.0
2007-04-09 22:00:00,2.86544,2.86777,2.86166,2.86533,36000000.0
2007-04-09 22:05:00,2.86414,2.86531,2.86278,2.86436,13750000.0
2007-04-09 22:10:00,2.86459,2.86614,2.86065,2.86401,21750000.0
2007-04-09 22:15:00,2.86347,2.86607,2.86234,2.86513,15130000.0
2007-04-09 22:20:00,2.86178,2.86487,2.86178,2.86422,8880000.0
2007-04-09 22:25:00,2.8648,2.86621,2.8625,2.86259,14130000.0
2007-04-09 22:30:00,2.86591,2.86591,2.86203,2.86391,25630000.0
2007-04-09 22:35:00,2.8638,2.86615,2.8593,2.86358,24380000.0
2007-04-09 22:40:00,2.85864,2.86599,2.85864,2.8627,27390000.0
2007-04-09 22:45:00,2.86491,2.8658,2.8607,2.86439,19760000.0
2007-04-09 22:50:00,2.86533,2.8659,2.86108,2.86442,45020000.0
2007-04-09 22:55:00,2.86383,2.8662,2.86279,2.86493,28260000.0
2007-04-09 23:00:00,2.86439,2.86806,2.86373,2.86806,47530000.0
2007-04-09 23:05:00,2.86539,2.86721,2.8634,2.86366,33530000.0
2007-04-09 23:10:00,2.86381,2.86734,2.86211,2.86622,22010000.0
2007-04-09 23:15:00,2.86661,2.8678,2.86399,2.86591,32780000.0
2007-04-09 23:20:00,2.86192,2.86682,2.86092,2.86418,21000000.0
2007-04-09 23:25:00,2.8652,2.86713,2.8613,2.86529,20130000.0
2007-04-09 23:30:00,2.86592,2.86752,2.86347,2.86615,36130000.0
2007-04-09 23:35:00,2.86537,2.86717,2.86088,2.86717,26510000.0
2007-04-09 23:40:00,2.86433,2.86854,2.86339,2.86474,30140000.0
2007-04-09 23:45:00,2.86231,2.86512,2.86006,2.86512,24250000.0
2007-04-09 23:50:00,2.86504,2.86668,2.86051,2.86535,40500000.0
2007-04-09 23:55:00,2.86523,2.86686,2.85983,2.85983,26250000.0
2007-04-10 00:00:00,2.86525,2.86745,2.85962,2.8654,22000000.0
2007-04-10 00:05:00,2.86507,2.86714,2.86151,2.86686,31250000.0
2007-04-10 00:10:00,2.86416,2.86803,2.86322,2.86584,30750000.0
2007-04-10 00:15:00,2.86641,2.86761,2.8606,2.86499,19500000.0
2007-04-10 00:20:00,2.86407,2.86688,2.86407,2.86495,8500000.0
2007-04-10 00:25:00,2.8655,2.8668,2.86287,2.86469,33510000.0
2007-04-10 00:30:00,2.86325,2.86725,2.86321,2.86438,19880000.0
2007-04-10 00:35:00,2.86588,2.86716,2.86307,2.86633,46010000.0
2007-04-10 00:40:00,2.86523,2.86639,2.86383,2.86407,5500000.0
2007-04-10 00:45:00,2.86567,2.86778,2.86393,2.86592,22630000.0
2007-04-10 00:50:00,2.86609,2.86714,2.8621,2.86619,19000000.0
2007-04-10 00:55:00,2.8652,2.86758,2.86318,2.86714,42250000.0
2007-04-10 01:00:00,2.86137,2.86735,2.85892,2.86592,44250000.0
2007-04-10 01:05:00,2.86355,2.86752,2.86209,2.86595,42500000.0
2007-04-10 01:10:00,2.86426,2.8681,2.8632,2.86456,39000000.0
2007-04-10 01:15:00,2.86627,2.86817,2.86281,2.86605,44750000.0
2007-04-10 01:20:00,2.86642,2.86807,2.86268,2.86449,50250000.0
2007-04-10 01:25:00,2.86398,2.86792,2.86222,2.86598,31000000.0
2007-04-10 01:30:00,2.86508,2.86797,2.86298,2.86583,37500000.0
2007-04-10 01:35:00,2.86615,2.8686,2.8625,2.86822,50250000.0
2007-04-10 01:40:00,2.86668,2.86848,2.8633,2.86502,47750000.0
2007-04-10 01:45:00,2.8645,2.86812,2.86293,2.8675,36500000.0
2007-04-10 01:50:00,2.86568,2.86805,2.86283,2.86663,53500000.0
2007-04-10 01:55:00,2.86641,2.86721,2.86233,2.8644,19000000.0
2007-04-10 02:00:00,2.86683,2.86787,2.86293,2.86569,31130000.0
2007-04-10 02:05:00,2.86615,2.86725,2.8634,2.86598,30000000.0
2007-04-10 02:10:00,2.86542,2.86676,2.86053,2.86654,60010000.0
2007-04-10 02:15:00,2.86267,2.86715,2.86132,2.8651,29500000.0
2007-04-10 02:20:00,2.86303,2.86534,2.86058,2.86058,20510000.0
2007-04-10 02:25:00,2.86316,2.86658,2.85976,2.8642,44630000.0
2007-04-10 02:30:00,2.86533,2.86651,2.86061,2.86395,34750000.0
2007-04-10 02:35:00,2.86364,2.86573,2.85851,2.86505,42250000.0
2007-04-10 02:40:00,2.86367,2.86629,2.85933,2.86625,35880000.0
2007-04-10 02:45:00,2.86038,2.86524,2.85958,2.86401,47630000.0
2007-04-10 02:50:00,2.86333,2.86656,2.85907,2.8632,48760000.0
2007-04-10 02:55:00,2.8626,2.8642,2.85809,2.86344,50630000.0
2007-04-10 03:00:00,2.86341,2.86493,2.85842,2.86349,33630000.0
2007-04-10 03:05:00,2.86306,2.86574,2.85989,2.86244,36880000.0
2007-04-10 03:10:00,2.86446,2.86446,2.85983,2.86117,40890000.0
2007-04-10 03:15:00,2.86198,2.86417,2.85866,2.86309,48640000.0
2007-04-10 03:20:00,2.86265,2.86443,2.85905,2.85911,40500000.0
2007-04-10 03:25:00,2.85851,2.86598,2.85851,2.86437,64010000.0
2007-04-10 03:30:00,2.8621,2.86437,2.85884,2.8622,55150000.0
2007-04-10 03:35:00,2.8629,2.86466,2.8578,2.86142,56650000.0
2007-04-10 03:40:00,2.8604,2.86362,2.85797,2.8621,43020000.0
2007-04-10 03:45:00,2.86089,2.86367,2.85874,2.8617,33500000.0
2007-04-10 03:50:00,2.86169,2.86306,2.85802,2.86191,50500000.0
2007-04-10 03:55:00,2.86079,2.87403,2.85548,2.85967,46750000.0
2007-04-10 04:00:00,2.85695,2.86045,2.85506,2.85825,35630000.0
2007-04-10 04:05:00,2.85776,2.85879,2.85441,2.85849,31250000.0
2007-04-10 04:10:00,2.85825,2.86039,2.85426,2.8589,43750000.0
2007-04-10 04:15:00,2.85806,2.86007,2.85421,2.85665,24500000.0
2007-04-10 04:20:00,2.85855,2.8605,2.85384,2.85776,46500000.0
2007-04-10 04:25:00,2.85793,2.85891,2.85262,2.85684,39750000.0
2007-04-10 04:30:00,2.85636,2.85813,2.851,2.85315,35630000.0
2007-04-10 04:35:00,2.8498,2.85453,2.8498,2.85362,31380000.0
2007-04-10 04:40:00,2.85086,2.85252,2.84732,2.85086,36500000.0
2007-04-10 04:45:00,2.85054,2.85278,2.84922,2.85174,34500000.0
2007-04-10 04:50:00,2.85131,2.85305,2.84699,2.85159,38630000.0
2007-04-10 04:55:00,2.85131,2.85351,2.84718,2.85209,30250000.0
2007-04-10 05:00:00,2.85222,2.85368,2.84801,2.85088,36250000.0
2007-04-10 05:05:00,2.84842,2.85443,2.8483,2.84893,55250000.0
2007-04-10 05:10:00,2.85316,2.85618,2.84897,2.85332,59750000.0
2007-04-10 05:15:00,2.85321,2.85499,2.84753,2.85382,45260000.0
2007-04-10 05:20:00,2.85098,2.85498,2.84998,2.8535,40250000.0
2007-04-10 05:25:00,2.85387,2.85474,2.84911,2.85474,35010000.0
2007-04-10 05:30:00,2.8513,2.85474,2.8505,2.85361,50640000.0
2007-04-10 05:35:00,2.8516,2.85592,2.84776,2.85525,35380000.0
2007-04-10 05:40:00,2.85554,2.85606,2.84708,2.85203,49640000.0
2007-04-10 05:45:00,2.85434,2.8565,2.84903,2.85602,40750000.0
2007-04-10 05:50:00,2.85128,2.8586,2.85069,2.85548,45760000.0
2007-04-10 05:55:00,2.85444,2.85637,2.85118,2.85599,43380000.0
2007-04-10 06:00:00,2.85497,2.85694,2.85266,2.85621,36750000.0
2007-04-10 06:05:00,2.85511,2.85691,2.85028,2.85539,46770000.0
2007-04-10 06:10:00,2.85565,2.85659,2.85187,2.85602,40250000.0
2007-04-10 06:15:00,2.85489,2.85668,2.85188,2.85337,30000000.0
2007-04-10 06:20:00,2.85377,2.85626,2.85116,2.85306,35640000.0
2007-04-10 06:25:00,2.85309,2.85521,2.84917,2.85394,27750000.0
2007-04-10 06:30:00,2.85398,2.85607,2.85053,2.85462,36500000.0
2007-04-10 06:35:00,2.85322,2.85671,2.85111,2.85374,25000000.0
2007-04-10 06:40:00,2.85465,2.85559,2.84996,2.85409,45750000.0
2007-04-10 06:45:00,2.85377,2.85571,2.85063,2.85502,19000000.0
2007-04-10 06:50:00,2.85391,2.85579,2.85147,2.85343,39500000.0
2007-04-10 06:55:00,2.85282,2.85511,2.85222,2.8542,39000000.0
2007-04-10 07:00:00,2.85499,2.85642,2.85179,2.85559,28650000.0
2007-04-10 07:05:00,2.85237,2.85608,2.84892,2.8549,13250000.0
2007-04-10 07:10:00,2.85218,2.85631,2.8505,2.85468,31000000.0
2007-04-10 07:15:00,2.85419,2.85662,2.85167,2.85567,48760000.0
2007-04-10 07:20:00,2.85452,2.8568,2.84957,2.85381,34640000.0
2007-04-10 07:25:00,2.8544,2.85656,2.8514,2.85527,48390000.0
2007-04-10 07:30:00,2.85445,2.85624,2.85183,2.85542,32630000.0
2007-04-10 07:35:00,2.85466,2.85632,2.85206,2.85427,37750000.0
2007-04-10 07:40:00,2.85468,2.85685,2.85211,2.85261,34000000.0
2007-04-10 07:45:00,2.85439,2.85662,2.84927,2.85532,49630000.0
2007-04-10 07:50:00,2.85533,2.85668,2.84891,2.85596,31510000.0
2007-04-10 07:55:00,2.85676,2.85767,2.85143,2.85475,55130000.0
2007-04-10 08:00:00,2.85084,2.85753,2.85084,2.85726,49900000.0
2007-04-10 08:05:00,2.85599,2.85896,2.8498,2.858,42140000.0
2007-04-10 08:10:00,2.85109,2.85788,2.85109,2.857,36760000.0
2007-04-10 08:15:00,2.85312,2.8578,2.85048,2.85549,49140000.0
2007-04-10 08:20:00,2.8555,2.85598,2.84967,2.85223,64510000.0
2007-04-10 08:25:00,2.85302,2.85821,2.85256,2.85471,44010000.0
2007-04-10 08:30:00,2.85465,2.85678,2.84908,2.8513,52630000.0
2007-04-10 08:35:00,2.85298,2.8581,2.84858,2.85517,48130000.0
2007-04-10 08:40:00,2.85679,2.85859,2.85248,2.855,43380000.0
2007-04-10 08:45:00,2.8504,2.85775,2.8503,2.85722,30390000.0
2007-04-10 08:50:00,2.85481,2.8589,2.85095,2.85656,36130000.0
2007-04-10 08:55:00,2.85808,2.8584,2.84724,2.85576,34880000.0
2007-04-10 09:00:00,2.85562,2.85669,2.84876,2.85669,39140000.0
2007-04-10 09:05:00,2.8525,2.85858,2.85179,2.85667,39260000.0
2007-04-10 09:10:00,2.85587,2.85717,2.85133,2.85428,34390000.0
2007-04-10 09:15:00,2.85764,2.85836,2.85267,2.8528,31000000.0
2007-04-10 09:20:00,2.85323,2.85925,2.85323,2.85625,30500000.0
2007-04-10 09:25:00,2.85483,2.85938,2.8513,2.85882,30000000.0
2007-04-10 09:30:00,2.85574,2.8606,2.85401,2.8606,46250000.0
2007-04-10 09:35:00,2.85968,2.86161,2.85618,2.85884,52510000.0
2007-04-10 09:40:00,2.85757,2.86344,2.85662,2.86195,31010000.0
2007-04-10 09:45:00,2.8631,2.86464,2.85943,2.862,39020000.0
2007-04-10 09:50:00,2.86038,2.86478,2.85847,2.86367,42130000.0
2007-04-10 09:55:00,2.85923,2.86455,2.85713,2.86071,53270000.0
2007-04-10 10:00:00,2.86511,2.86549,2.85735,2.86248,48520000.0
2007-04-10 10:05:00,2.86247,2.86435,2.85729,2.8607,44880000.0
2007-04-10 10:10:00,2.86251,2.86396,2.85851,2.86287,46880000.0
2007-04-10 10:15:00,2.86209,2.86454,2.85713,2.85956,47390000.0
2007-04-10 10:20:00,2.85793,2.86382,2.85593,2.85993,37880000.0
2007-04-10 10:25:00,2.86191,2.86314,2.85438,2.86037,48130000.0
2007-04-10 10:30:00,2.86199,2.86258,2.85627,2.85727,50390000.0
2007-04-10 10:35:00,2.86147,2.86259,2.85716,2.8604,53270000.0
2007-04-10 10:40:00,2.86197,2.86197,2.85571,2.8604,38380000.0
2007-04-10 10:45:00,2.85921,2.86213,2.85427,2.85796,46640000.0
2007-04-10 10:50:00,2.85984,2.86317,2.8586,2.86178,26630000.0
2007-04-10 10:55:00,2.86264,2.86264,2.85529,2.85872,49390000.0
2007-04-10 11:00:00,2.85837,2.86253,2.85611,2.86253,38750000.0
2007-04-10 11:05:00,2.86253,2.86391,2.85559,2.86012,46900000.0
2007-04-10 11:10:00,2.86082,2.86416,2.85768,2.86217,50000000.0
2007-04-10 11:15:00,2.86292,2.86373,2.85829,2.86215,45250000.0
2007-04-10 11:20:00,2.86004,2.86305,2.85569,2.86162,49250000.0
2007-04-10 11:25:00,2.85954,2.86371,2.85527,2.86157,50500000.0
2007-04-10 11:30:00,2.86237,2.8632,2.85706,2.85939,41890000.0
2007-04-10 11:35:00,2.85943,2.86279,2.85569,2.85569,42130000.0
2007-04-10 11:40:00,2.85984,2.86178,2.85662,2.8592,39390000.0
2007-04-10 11:45:00,2.85844,2.86203,2.85545,2.86013,43900000.0
2007-04-10 11:50:00,2.86042,2.86215,2.85622,2.85806,47500000.0
2007-04-10 11:55:00,2.86032,2.86139,2.8557,2.85951,44130000.0
2007-04-10 12:00:00,2.85756,2.86091,2.85615,2.85947,22880000.0
2007-04-10 12:05:00,2.85998,2.86123,2.85357,2.85788,35630000.0
2007-04-10 12:10:00,2.86009,2.86116,2.8534,2.85809,40270000.0
2007-04-10 12:15:00,2.85834,2.86137,2.85663,2.86067,44510000.0
2007-04-10 12:20:00,2.86098,2.8617,2.85567,2.85641,46150000.0
2007-04-10 12:25:00,2.86048,2.86198,2.85485,2.86198,38020000.0
2007-04-10 12:30:00,2.86051,2.86168,2.85568,2.85916,39890000.0
2007-04-10 12:35:00,2.86049,2.86272,2.85734,2.86098,34250000.0
2007-04-10 12:40:00,2.85739,2.86207,2.85506,2.86073,41890000.0
2007-04-10 12:45:00,2.86027,2.86266,2.85569,2.8575,34270000.0
2007-04-10 12:50:00,2.86097,2.86272,2.85616,2.8597,24630000.0
2007-04-10 12:55:00,2.85726,2.86176,2.85375,2.8589,42650000.0
2007-04-10 13:00:00,2.85886,2.86169,2.85519,2.86157,47130000.0
2007-04-10 13:05:00,2.85672,2.86145,2.85572,2.85922,47260000.0
2007-04-10 13:10:00,2.86086,2.86203,2.85544,2.85659,37000000.0
2007-04-10 13:15:00,2.85998,2.86121,2.85564,2.85789,43770000.0
2007-04-10 13:20:00,2.85606,2.86181,2.85421,2.86151,29770000.0
2007-04-10 13:25:00,2.85845,2.861,2.85476,2.85492,44650000.0
2007-04-10 13:30:00,2.86103,2.8614,2.85555,2.86059,41880000.0
2007-04-10 13:35:00,2.86153,2.86227,2.85604,2.86227,46770000.0
2007-04-10 13:40:00,2.86062,2.86191,2.85537,2.85997,40900000.0
2007-04-10 13:45:00,2.85856,2.86102,2.85467,2.85781,43640000.0
2007-04-10 13:50:00,2.85941,2.86127,2.85431,2.86077,36010000.0
2007-04-10 13:55:00,2.85952,2.8612,2.85468,2.85811,40010000.0
2007-04-10 14:00:00,2.85468,2.85954,2.85257,2.85559,43890000.0
2007-04-10 14:05:00,2.85451,2.85914,2.85411,2.85543,35020000.0
2007-04-10 14:10:00,2.85811,2.86137,2.85354,2.85354,43400000.0
2007-04-10 14:15:00,2.85772,2.85988,2.85355,2.85588,37010000.0
2007-04-10 14:20:00,2.85715,2.85902,2.85259,2.85902,33260000.0
2007-04-10 14:25:00,2.85799,2.85996,2.85232,2.85875,39130000.0
2007-04-10 14:30:00,2.85816,2.85982,2.852,2.85534,46250000.0
2007-04-10 14:35:00,2.85618,2.8589,2.85253,2.85555,32510000.0
2007-04-10 14:40:00,2.85626,2.85829,2.85051,2.85586,40520000.0
2007-04-10 14:45:00,2.85586,2.85614,2.84845,2.85519,44640000.0
2007-04-10 14:50:00,2.8546,2.8561,2.84877,2.85356,45900000.0
2007-04-10 14:55:00,2.85069,2.85601,2.84992,2.85328,48140000.0
2007-04-10 15:00:00,2.85417,2.85566,2.84807,2.85421,53260000.0
2007-04-10 15:05:00,2.85337,2.85703,2.85075,2.85552,44780000.0
2007-04-10 15:10:00,2.85612,2.85612,2.85128,2.85461,39640000.0
2007-04-10 15:15:00,2.8524,2.85553,2.84919,2.85457,42260000.0
2007-04-10 15:20:00,2.85085,2.85595,2.84842,2.85563,49770000.0
2007-04-10 15:25:00,2.85516,2.85516,2.84989,2.85454,26500000.0
2007-04-10 15:30:00,2.85445,2.85525,2.84914,2.85212,47630000.0
2007-04-10 15:35:00,2.85441,2.85607,2.84952,2.85163,52640000.0
2007-04-10 15:40:00,2.85429,2.85677,2.84845,2.85489,36500000.0
2007-04-10 15:45:00,2.8549,2.85727,2.84956,2.85585,47880000.0
2007-04-10 15:50:00,2.85512,2.85811,2.85001,2.85459,37770000.0
2007-04-10 15:55:00,2.85752,2.85774,2.84785,2.85272,37760000.0
2007-04-10 16:00:00,2.85619,2.85637,2.84976,2.85545,37890000.0
2007-04-10 16:05:00,2.85608,2.85687,2.84936,2.85473,44770000.0
2007-04-10 16:10:00,2.85393,2.85467,2.84653,2.84927,49250000.0
2007-04-10 16:15:00,2.85077,2.85302,2.84541,2.85042,39880000.0
2007-04-10 16:20:00,2.85152,2.85251,2.84597,2.85054,40140000.0
2007-04-10 16:25:00,2.85131,2.85239,2.84533,2.85162,41510000.0
2007-04-10 16:30:00,2.85203,2.85232,2.84639,2.84818,47780000.0
2007-04-10 16:35:00,2.84835,2.85234,2.84462,2.84925,40380000.0
2007-04-10 16:40:00,2.84949,2.85122,2.84284,2.84797,45880000.0
2007-04-10 16:45:00,2.85076,2.85076,2.84456,2.84881,38270000.0
2007-04-10 16:50:00,2.85101,2.85101,2.84306,2.84658,36270000.0
2007-04-10 16:55:00,2.84927,2.85112,2.84296,2.85003,44510000.0
2007-04-10 17:00:00,2.84984,2.85167,2.84447,2.84857,39500000.0
2007-04-10 17:05:00,2.84516,2.84916,2.84317,2.8474,41000000.0
2007-04-10 17:10:00,2.84535,2.8492,2.84134,2.84875,38140000.0
2007-04-10 17:15:00,2.84808,2.85025,2.84541,2.84874,48510000.0
2007-04-10 17:20:00,2.84925,2.85027,2.84194,2.8448,42510000.0
2007-04-10 17:25:00,2.84871,2.84964,2.84244,2.84605,48760000.0
2007-04-10 17:30:00,2.84869,2.84925,2.84129,2.84392,53760000.0
2007-04-10 17:35:00,2.84449,2.84782,2.84188,2.84413,37260000.0
2007-04-10 17:40:00,2.84744,2.84801,2.84265,2.84333,47630000.0
2007-04-10 17:45:00,2.84754,2.84825,2.84148,2.84763,53760000.0
2007-04-10 17:50:00,2.84315,2.84928,2.84315,2.84776,47880000.0
2007-04-10 17:55:00,2.84939,2.85035,2.84524,2.84984,47250000.0
2007-04-10 18:00:00,2.84944,2.85003,2.84355,2.84903,50260000.0
2007-04-10 18:05:00,2.84844,2.84937,2.84424,2.84678,45140000.0
2007-04-10 18:10:00,2.84741,2.84988,2.84395,2.84929,32630000.0
2007-04-10 18:15:00,2.84928,2.84934,2.84171,2.84405,50630000.0
2007-04-10 18:20:00,2.84684,2.85092,2.84452,2.8465,40130000.0
2007-04-10 18:25:00,2.84257,2.84859,2.84257,2.8485,24900000.0
2007-04-10 18:30:00,2.8485,2.8485,2.84091,2.84187,60510000.0
2007-04-10 18:35:00,2.84614,2.85002,2.8411,2.84917,35270000.0
2007-04-10 18:40:00,2.84684,2.84832,2.84236,2.84606,28020000.0
2007-04-10 18:45:00,2.84618,2.84813,2.84241,2.84771,26760000.0
2007-04-10 18:50:00,2.84698,2.84861,2.84331,2.84811,35010000.0
2007-04-10 18:55:00,2.84862,2.84907,2.84192,2.84729,43020000.0
2007-04-10 19:00:00,2.84558,2.84985,2.84254,2.84759,47140000.0
2007-04-10 19:05:00,2.84869,2.85013,2.84274,2.84931,34760000.0
2007-04-10 19:10:00,2.84654,2.85048,2.8454,2.84971,46510000.0
2007-04-10 19:15:00,2.84626,2.85062,2.84127,2.84294,45390000.0
2007-04-10 19:20:00,2.84556,2.84985,2.84339,2.84671,29380000.0
2007-04-10 19:25:00,2.84981,2.85004,2.84339,2.84845,33130000.0
2007-04-10 19:30:00,2.84568,2.84892,2.84212,2.84601,19750000.0
2007-04-10 19:35:00,2.84976,2.85033,2.84634,2.84685,7130000.0
2007-04-10 19:40:00,2.84682,2.84966,2.84232,2.84856,30380000.0
2007-04-10 19:45:00,2.84793,2.84946,2.84547,2.84741,31140000.0
2007-04-10 19:50:00,2.84672,2.84965,2.8416,2.84918,28790000.0
2007-04-10 19:55:00,2.84336,2.8494,2.84336,2.84895,36630000.0
2007-04-10 20:00:00,2.8497,2.85028,2.84509,2.84961,31760000.0
2007-04-10 20:05:00,2.84672,2.85013,2.84408,2.84711,45270000.0
2007-04-10 20:10:00,2.84638,2.85023,2.84408,2.84998,24750000.0
2007-04-10 20:15:00,2.8453,2.84956,2.8416,2.84721,27000000.0
2007-04-10 20:20:00,2.84763,2.84974,2.84312,2.84647,32500000.0
2007-04-10 20:25:00,2.84844,2.84964,2.84286,2.84887,32750000.0
2007-04-10 20:30:00,2.84705,2.85006,2.84516,2.84722,38750000.0
2007-04-10 20:35:00,2.84755,2.84935,2.84249,2.84754,35000000.0
2007-04-10 20:40:00,2.84622,2.85034,2.84426,2.84976,35500000.0
2007-04-10 20:45:00,2.8468,2.84977,2.84427,2.84845,38000000.0
2007-04-10 20:50:00,2.84774,2.85065,2.84651,2.84919,33630000.0
2007-04-10 20:55:00,2.847,2.85036,2.84567,2.84695,43750000.0
2007-04-10 21:00:00,2.84717,2.85055,2.84584,2.84675,55750000.0
2007-04-10 21:05:00,2.84669,2.85037,2.84515,2.84705,39500000.0
2007-04-10 21:10:00,2.84924,2.85004,2.84507,2.84711,35500000.0
2007-04-10 21:15:00,2.84808,2.84976,2.84479,2.84534,38250000.0
2007-04-10 21:20:00,2.84786,2.84968,2.84223,2.84535,44750000.0
2007-04-10 21:25:00,2.8469,2.84966,2.84506,2.84843,31750000.0
2007-04-10 21:30:00,2.84483,2.84963,2.84297,2.84926,45000000.0
2007-04-10 21:35:00,2.84414,2.84872,2.84273,2.84391,47250000.0
2007-04-10 21:40:00,2.84542,2.84823,2.84348,2.8461,36500000.0
2007-04-10 21:45:00,2.84571,2.84851,2.84543,2.84824,23640000.0
2007-04-10 21:50:00,2.84567,2.8501,2.84297,2.84535,25000000.0
2007-04-10 21:55:00,2.84867,2.84992,2.84162,2.84806,29000000.0
2007-04-10 22:00:00,2.84823,2.84955,2.84336,2.84882,40130000.0
2007-04-10 22:05:00,2.84719,2.84831,2.84361,2.84738,40000000.0
2007-04-10 22:10:00,2.84629,2.84944,2.84392,2.84553,35500000.0
2007-04-10 22:15:00,2.84599,2.84954,2.84429,2.84836,24750000.0
2007-04-10 22:20:00,2.84378,2.84836,2.84283,2.84615,32500000.0
2007-04-10 22:25:00,2.84369,2.84812,2.84114,2.84526,19500000.0
2007-04-10 22:30:00,2.84643,2.84837,2.84363,2.84703,36900000.0
2007-04-10 22:35:00,2.848,2.848,2.84237,2.84684,29520000.0
2007-04-10 22:40:00,2.84661,2.84733,2.84079,2.84731,47750000.0
2007-04-10 22:45:00,2.84314,2.84762,2.84199,2.84563,47770000.0
2007-04-10 22:50:00,2.84498,2.84743,2.8429,2.84718,43020000.0
2007-04-10 22:55:00,2.84447,2.8471,2.84159,2.84515,49650000.0
2007-04-10 23:00:00,2.84518,2.84761,2.84242,2.84753,48520000.0
2007-04-10 23:05:00,2.84606,2.85612,2.84389,2.8441,36910000.0
2007-04-10 23:10:00,2.84586,2.84821,2.84183,2.84429,38420000.0
2007-04-10 23:15:00,2.84662,2.84792,2.84511,2.84569,33280000.0
2007-04-10 23:20:00,2.846,2.84797,2.84076,2.84417,31520000.0
2007-04-10 23:25:00,2.84581,2.84786,2.8408,2.84596,40010000.0
2007-04-10 23:30:00,2.8474,2.84855,2.84284,2.84372,35880000.0
2007-04-10 23:35:00,2.84852,2.84873,2.8439,2.84628,19500000.0
2007-04-10 23:40:00,2.84587,2.84865,2.84373,2.84752,42400000.0
2007-04-10 23:45:00,2.84452,2.84826,2.84354,2.84777,29510000.0
2007-04-10 23:50:00,2.84631,2.84818,2.84253,2.84677,44500000.0
2007-04-10 23:55:00,2.84675,2.84859,2.84095,2.8484,31000000.0
2007-04-11 00:00:00,2.84672,2.84821,2.84435,2.848,19750000.0
2007-04-11 00:05:00,2.84678,2.84877,2.843,2.84324,27250000.0
2007-04-11 00:10:00,2.84808,2.8491,2.84428,2.84771,28250000.0
2007-04-11 00:15:00,2.84693,2.84991,2.84473,2.84684,21500000.0
2007-04-11 00:20:00,2.84764,2.84882,2.84483,2.84595,14880000.0
2007-04-11 00:25:00,2.84717,2.84879,2.84548,2.84725,26390000.0
2007-04-11 00:30:00,2.84623,2.84915,2.84467,2.84915,28000000.0
2007-04-11 00:35:00,2.84632,2.8494,2.84452,2.84763,10880000.0
2007-04-11 00:40:00,2.84545,2.84912,2.84545,2.84663,7750000.0
2007-04-11 00:45:00,2.84632,2.84972,2.84443,2.84919,15250000.0
2007-04-11 00:50:00,2.84853,2.85054,2.84427,2.84929,23000000.0
2007-04-11 00:55:00,2.84827,2.84975,2.8452,2.84734,22750000.0
2007-04-11 01:00:00,2.84376,2.85036,2.8429,2.84902,56000000.0
2007-04-11 01:05:00,2.84921,2.84978,2.84474,2.84978,29250000.0
2007-04-11 01:10:00,2.84699,2.84963,2.84648,2.84786,20500000.0
2007-04-11 01:15:00,2.84882,2.85019,2.8461,2.84924,35500000.0
2007-04-11 01:20:00,2.84797,2.85014,2.84492,2.84706,59250000.0
2007-04-11 01:25:00,2.84677,2.85013,2.8445,2.84805,51250000.0
2007-04-11 01:30:00,2.8466,2.84979,2.84446,2.84836,36250000.0
2007-04-11 01:35:00,2.8476,2.84971,2.84629,2.84843,29250000.0
2007-04-11 01:40:00,2.84791,2.8497,2.84556,2.84621,30250000.0
2007-04-11 01:45:00,2.84598,2.84904,2.84381,2.84904,31750000.0
2007-04-11 01:50:00,2.8481,2.85044,2.84443,2.84921,58250000.0
2007-04-11 01:55:00,2.84746,2.84986,2.84434,2.84697,37000000.0
2007-04-11 02:00:00,2.84881,2.85139,2.84507,2.84977,44000000.0
2007-04-11 02:05:00,2.84865,2.8507,2.8458,2.84931,25130000.0
2007-04-11 02:10:00,2.84962,2.85083,2.84347,2.84947,60890000.0
2007-04-11 02:15:00,2.84802,2.851,2.84661,2.84927,35140000.0
2007-04-11 02:20:00,2.84676,2.85072,2.84512,2.84956,37630000.0
2007-04-11 02:25:00,2.84952,2.85375,2.84467,2.85197,45510000.0
2007-04-11 02:30:00,2.85069,2.85179,2.8475,2.84934,33500000.0
2007-04-11 02:35:00,2.85042,2.85231,2.84345,2.85078,41000000.0
2007-04-11 02:40:00,2.8499,2.85278,2.84618,2.85124,57500000.0
2007-04-11 02:45:00,2.84999,2.85169,2.84483,2.85124,59750000.0
2007-04-11 02:50:00,2.84862,2.85174,2.84555,2.85064,54020000.0
2007-04-11 02:55:00,2.84984,2.85184,2.84662,2.85167,53260000.0
2007-04-11 03:00:00,2.85099,2.85121,2.84676,2.85055,22500000.0
2007-04-11 03:05:00,2.84945,2.85133,2.84678,2.8507,58010000.0
2007-04-11 03:10:00,2.84691,2.85242,2.8465,2.85055,49400000.0
2007-04-11 03:15:00,2.85209,2.85307,2.84836,2.85219,40760000.0
2007-04-11 03:20:00,2.85145,2.85227,2.84753,2.84775,22640000.0
2007-04-11 03:25:00,2.85053,2.85242,2.8473,2.85239,48660000.0
2007-04-11 03:30:00,2.85123,2.8529,2.84919,2.8529,40160000.0
2007-04-11 03:35:00,2.8512,2.8542,2.84872,2.85136,39530000.0
2007-04-11 03:40:00,2.84983,2.85301,2.84835,2.85198,33890000.0
2007-04-11 03:45:00,2.85105,2.85333,2.8481,2.85005,35140000.0
2007-04-11 03:50:00,2.85125,2.85165,2.84711,2.85085,42250000.0
2007-04-11 03:55:00,2.84839,2.85136,2.84586,2.85108,52750000.0
2007-04-11 04:00:00,2.84747,2.85268,2.84734,2.85008,34000000.0
2007-04-11 04:05:00,2.85178,2.85178,2.84571,2.84916,38250000.0
2007-04-11 04:10:00,2.84767,2.85274,2.84645,2.85156,38900000.0
2007-04-11 04:15:00,2.84565,2.85126,2.84565,2.84641,21130000.0
2007-04-11 04:20:00,2.8493,2.85146,2.84487,2.85098,27250000.0
2007-04-11 04:25:00,2.84836,2.85118,2.84474,2.85082,38130000.0
2007-04-11 04:30:00,2.84918,2.85126,2.84696,2.85029,20880000.0
2007-04-11 04:35:00,2.84503,2.85099,2.84493,2.85099,27250000.0
2007-04-11 04:40:00,2.84991,2.85131,2.84681,2.84951,27500000.0
2007-04-11 04:45:00,2.84764,2.85086,2.8472,2.85086,22500000.0
2007-04-11 04:50:00,2.849,2.85103,2.84635,2.84912,35140000.0
2007-04-11 04:55:00,2.8493,2.85089,2.84434,2.84796,32000000.0
2007-04-11 05:00:00,2.85075,2.85207,2.84376,2.8511,29750000.0
2007-04-11 05:05:00,2.84654,2.85248,2.84567,2.84668,70260000.0
2007-04-11 05:10:00,2.84988,2.85184,2.84585,2.85065,35000000.0
2007-04-11 05:15:00,2.85031,2.85298,2.84858,2.85046,29250000.0
2007-04-11 05:20:00,2.84849,2.85237,2.84762,2.85077,31000000.0
2007-04-11 05:25:00,2.84903,2.85364,2.84757,2.85153,27750000.0
2007-04-11 05:30:00,2.84795,2.85161,2.84743,2.85147,42250000.0
2007-04-11 05:35:00,2.85032,2.85255,2.84748,2.85078,33500000.0
2007-04-11 05:40:00,2.84762,2.85264,2.84627,2.84862,35380000.0
2007-04-11 05:45:00,2.8517,2.85364,2.84546,2.85207,40630000.0
2007-04-11 05:50:00,2.84965,2.85411,2.84445,2.85194,39130000.0
2007-04-11 05:55:00,2.85199,2.85359,2.84819,2.85092,44250000.0
2007-04-11 06:00:00,2.85115,2.85221,2.84805,2.85144,44250000.0
2007-04-11 06:05:00,2.85192,2.85336,2.85023,2.85278,25130000.0
2007-04-11 06:10:00,2.85266,2.85326,2.84833,2.85108,36000000.0
2007-04-11 06:15:00,2.85019,2.85304,2.84921,2.85126,23500000.0
2007-04-11 06:20:00,2.85235,2.85394,2.85041,2.85149,36130000.0
2007-04-11 06:25:00,2.85248,2.85327,2.84791,2.85272,37380000.0
2007-04-11 06:30:00,2.85213,2.85381,2.84925,2.8525,39000000.0
2007-04-11 06:35:00,2.85118,2.85269,2.84874,2.85132,35250000.0
2007-04-11 06:40:00,2.85204,2.85293,2.84792,2.85204,40000000.0
2007-04-11 06:45:00,2.84763,2.85266,2.84738,2.852,42630000.0
2007-04-11 06:50:00,2.84923,2.852,2.84757,2.85101,33750000.0
2007-04-11 06:55:00,2.85082,2.85178,2.84652,2.8514,55260000.0
2007-04-11 07:00:00,2.85075,2.85198,2.84647,2.8513,40880000.0
2007-04-11 07:05:00,2.8512,2.85189,2.84802,2.84971,20000000.0
2007-04-11 07:10:00,2.85105,2.85225,2.84859,2.85182,22000000.0
2007-04-11 07:15:00,2.85063,2.85185,2.84762,2.85141,28260000.0
2007-04-11 07:20:00,2.85105,2.8526,2.84526,2.8526,50750000.0
2007-04-11 07:25:00,2.85267,2.85569,2.84978,2.85156,63010000.0
2007-04-11 07:30:00,2.85183,2.85494,2.84819,2.85233,47000000.0
2007-04-11 07:35:00,2.85478,2.85504,2.84446,2.85185,39880000.0
2007-04-11 07:40:00,2.85102,2.85306,2.84563,2.85247,36270000.0
2007-04-11 07:45:00,2.85083,2.85372,2.84658,2.85233,40630000.0
2007-04-11 07:50:00,2.84912,2.85311,2.84668,2.85267,30400000.0
2007-04-11 07:55:00,2.85022,2.85307,2.84592,2.85206,39890000.0
2007-04-11 08:00:00,2.84448,2.85429,2.84448,2.85283,48010000.0
2007-04-11 08:05:00,2.85142,2.85459,2.84711,2.85108,40510000.0
2007-04-11 08:10:00,2.84489,2.85506,2.84489,2.85122,52500000.0
2007-04-11 08:15:00,2.84861,2.85467,2.8474,2.85154,54380000.0
2007-04-11 08:20:00,2.85037,2.8548,2.84745,2.85048,62250000.0
2007-04-11 08:25:00,2.85152,2.85474,2.84776,2.85134,38380000.0
2007-04-11 08:30:00,2.85205,2.85492,2.84391,2.84892,56000000.0
2007-04-11 08:35:00,2.85196,2.85467,2.84611,2.85218,52380000.0
2007-04-11 08:40:00,2.85327,2.85334,2.84697,2.85148,39380000.0
2007-04-11 08:45:00,2.84696,2.85258,2.84453,2.8492,41750000.0
2007-04-11 08:50:00,2.85025,2.8525,2.8453,2.85089,39250000.0
2007-04-11 08:55:00,2.84934,2.85293,2.84621,2.84909,32500000.0
2007-04-11 09:00:00,2.85127,2.85323,2.84659,2.85075,35010000.0
2007-04-11 09:05:00,2.8528,2.85352,2.84608,2.85145,42880000.0
2007-04-11 09:10:00,2.85204,2.85294,2.84672,2.8514,39000000.0
2007-04-11 09:15:00,2.85187,2.85196,2.84447,2.84447,26880000.0
2007-04-11 09:20:00,2.85035,2.85204,2.84358,2.85093,50380000.0
2007-04-11 09:25:00,2.85018,2.85297,2.84625,2.8518,42140000.0
2007-04-11 09:30:00,2.85354,2.8548,2.84704,2.85331,46390000.0
2007-04-11 09:35:00,2.85188,2.85436,2.84885,2.85191,47270000.0
2007-04-11 09:40:00,2.85183,2.85397,2.84859,2.85249,39010000.0
2007-04-11 09:45:00,2.8533,2.85512,2.84999,2.8514,36380000.0
2007-04-11 09:50:00,2.8515,2.85348,2.84721,2.85159,43000000.0
2007-04-11 09:55:00,2.84717,2.85343,2.84425,2.85075,59010000.0
2007-04-11 10:00:00,2.85176,2.8528,2.84636,2.85037,57770000.0
2007-04-11 10:05:00,2.85267,2.85348,2.84436,2.84927,41880000.0
2007-04-11 10:10:00,2.85017,2.85047,2.84308,2.84819,47630000.0
2007-04-11 10:15:00,2.84734,2.84906,2.84192,2.84827,44380000.0
2007-04-11 10:20:00,2.84588,2.84932,2.84273,2.84737,41890000.0
2007-04-11 10:25:00,2.84711,2.84862,2.84169,2.84499,49020000.0
2007-04-11 10:30:00,2.84727,2.84817,2.84169,2.84502,49140000.0
2007-04-11 10:35:00,2.84571,2.84943,2.84026,2.84796,58510000.0
2007-04-11 10:40:00,2.84862,2.84862,2.84072,2.84439,40260000.0
2007-04-11 10:45:00,2.845,2.84831,2.83984,2.84433,43260000.0
2007-04-11 10:50:00,2.8461,2.84803,2.84181,2.84758,38890000.0
2007-04-11 10:55:00,2.847,2.85006,2.84047,2.84769,48760000.0
2007-04-11 11:00:00,2.84623,2.84766,2.84016,2.84723,35010000.0
2007-04-11 11:05:00,2.84726,2.84749,2.84192,2.84709,44630000.0
2007-04-11 11:10:00,2.84637,2.84867,2.84031,2.84788,39880000.0
2007-04-11 11:15:00,2.84656,2.84941,2.84329,2.84762,40500000.0
2007-04-11 11:20:00,2.84612,2.84878,2.84095,2.84472,46130000.0
2007-04-11 11:25:00,2.84779,2.84883,2.84264,2.8454,45650000.0
2007-04-11 11:30:00,2.84627,2.8477,2.84028,2.84524,35010000.0
2007-04-11 11:35:00,2.84738,2.84738,2.83944,2.83944,42260000.0
2007-04-11 11:40:00,2.84245,2.84621,2.83962,2.84138,42010000.0
2007-04-11 11:45:00,2.84583,2.84664,2.84056,2.84664,40000000.0
2007-04-11 11:50:00,2.84482,2.84644,2.8409,2.84451,50150000.0
2007-04-11 11:55:00,2.84334,2.84447,2.83775,2.84206,44260000.0
2007-04-11 12:00:00,2.84314,2.84637,2.83861,2.84637,39760000.0
2007-04-11 12:05:00,2.8449,2.84609,2.84038,2.84529,35510000.0
2007-04-11 12:10:00,2.84707,2.84707,2.83828,2.8414,47380000.0
2007-04-11 12:15:00,2.84286,2.84537,2.83802,2.84476,43260000.0
2007-04-11 12:20:00,2.84389,2.84648,2.83977,2.84038,47380000.0
2007-04-11 12:25:00,2.84672,2.84672,2.8411,2.84574,43640000.0
2007-04-11 12:30:00,2.84599,2.8483,2.84074,2.84716,34260000.0
2007-04-11 12:35:00,2.8464,2.84791,2.84133,2.84791,54390000.0
2007-04-11 12:40:00,2.84657,2.8497,2.84374,2.84895,43010000.0
2007-04-11 12:45:00,2.84859,2.85026,2.84384,2.84967,45760000.0
2007-04-11 12:50:00,2.84996,2.85071,2.84325,2.84663,36010000.0
2007-04-11 12:55:00,2.84683,2.84898,2.84166,2.84343,38510000.0
2007-04-11 13:00:00,2.849,2.84913,2.8406,2.848,42260000.0
2007-04-11 13:05:00,2.843,2.8495,2.843,2.84704,36010000.0
2007-04-11 13:10:00,2.84779,2.84886,2.84087,2.84475,27880000.0
2007-04-11 13:15:00,2.84781,2.85019,2.84318,2.85019,46750000.0
2007-04-11 13:20:00,2.84558,2.85014,2.84295,2.84763,46890000.0
2007-04-11 13:25:00,2.8453,2.84846,2.84321,2.84499,45770000.0
2007-04-11 13:30:00,2.84844,2.85016,2.84368,2.84846,40380000.0
2007-04-11 13:35:00,2.8491,2.8491,2.8415,2.84769,50020000.0
2007-04-11 13:40:00,2.84542,2.84928,2.84252,2.84819,46640000.0
2007-04-11 13:45:00,2.84646,2.84921,2.84233,2.8476,39890000.0
2007-04-11 13:50:00,2.84669,2.84829,2.84084,2.8453,34510000.0
2007-04-11 13:55:00,2.84851,2.84851,2.84109,2.84578,42380000.0
2007-04-11 14:00:00,2.84567,2.84959,2.8416,2.84845,43020000.0
2007-04-11 14:05:00,2.84747,2.85024,2.84341,2.84551,37010000.0
2007-04-11 14:10:00,2.84985,2.85233,2.84523,2.84721,45270000.0
2007-04-11 14:15:00,2.84709,2.84969,2.84454,2.84693,32520000.0
2007-04-11 14:20:00,2.84947,2.85066,2.8449,2.85066,39000000.0
2007-04-11 14:25:00,2.84981,2.85769,2.8436,2.85175,38260000.0
2007-04-11 14:30:00,2.84975,2.85064,2.84058,2.84822,41630000.0
2007-04-11 14:35:00,2.84727,2.84936,2.84192,2.84657,38630000.0
2007-04-11 14:40:00,2.84823,2.84982,2.83991,2.84726,39890000.0
2007-04-11 14:45:00,2.84824,2.84879,2.84138,2.84759,52260000.0
2007-04-11 14:50:00,2.84826,2.84854,2.84054,2.84654,51880000.0
2007-04-11 14:55:00,2.84461,2.84673,2.84046,2.84434,47000000.0
2007-04-11 15:00:00,2.84667,2.84676,2.83883,2.84448,53020000.0
2007-04-11 15:05:00,2.84539,2.84747,2.83979,2.84569,41510000.0
2007-04-11 15:10:00,2.84547,2.84778,2.84106,2.84581,41010000.0
2007-04-11 15:15:00,2.84524,2.84835,2.84197,2.8461,49390000.0
2007-04-11 15:20:00,2.84548,2.8481,2.84131,2.84734,45380000.0
2007-04-11 15:25:00,2.84647,2.84766,2.84126,2.84708,36260000.0
2007-04-11 15:30:00,2.84714,2.84793,2.84102,2.84619,42640000.0
2007-04-11 15:35:00,2.8471,2.84826,2.84026,2.84513,46400000.0
2007-04-11 15:40:00,2.84593,2.84687,2.83943,2.84579,35630000.0
2007-04-11 15:45:00,2.8459,2.84652,2.83796,2.84585,49250000.0
2007-04-11 15:50:00,2.84469,2.84742,2.83995,2.84673,40520000.0
2007-04-11 15:55:00,2.84711,2.84803,2.84152,2.84544,38010000.0
2007-04-11 16:00:00,2.84524,2.84781,2.84197,2.84615,42260000.0
2007-04-11 16:05:00,2.84434,2.84794,2.84115,2.84659,38880000.0
2007-04-11 16:10:00,2.84436,2.84916,2.84232,2.84344,40280000.0
2007-04-11 16:15:00,2.84356,2.84741,2.83982,2.84484,43630000.0
2007-04-11 16:20:00,2.84509,2.84583,2.83916,2.84421,41010000.0
2007-04-11 16:25:00,2.84476,2.84598,2.83975,2.8433,42140000.0
2007-04-11 16:30:00,2.84499,2.84644,2.83923,2.8408,42270000.0
2007-04-11 16:35:00,2.84457,2.84692,2.84059,2.84671,36760000.0
2007-04-11 16:40:00,2.84246,2.84779,2.83975,2.8429,40640000.0
2007-04-11 16:45:00,2.84293,2.84642,2.83931,2.84491,43010000.0
2007-04-11 16:50:00,2.84613,2.84897,2.8389,2.84272,40510000.0
2007-04-11 16:55:00,2.84602,2.84602,2.83895,2.84252,48500000.0
2007-04-11 17:00:00,2.84328,2.84632,2.83881,2.84414,38890000.0
2007-04-11 17:05:00,2.84361,2.84596,2.83964,2.8454,46390000.0
2007-04-11 17:10:00,2.84046,2.84679,2.84046,2.84395,42630000.0
2007-04-11 17:15:00,2.84046,2.84714,2.84046,2.84544,46140000.0
2007-04-11 17:20:00,2.84525,2.84726,2.83796,2.84448,43630000.0
2007-04-11 17:25:00,2.84599,2.84721,2.84011,2.84392,45880000.0
2007-04-11 17:30:00,2.84635,2.84723,2.84104,2.84374,46010000.0
2007-04-11 17:35:00,2.84227,2.84736,2.84107,2.84581,47140000.0
2007-04-11 17:40:00,2.84646,2.84711,2.84189,2.84708,43010000.0
2007-04-11 17:45:00,2.84624,2.8479,2.84153,2.84715,46760000.0
2007-04-11 17:50:00,2.84667,2.8475,2.84025,2.84683,40890000.0
2007-04-11 17:55:00,2.84641,2.84762,2.84289,2.84647,39250000.0
2007-04-11 18:00:00,2.84679,2.84867,2.84369,2.84803,36130000.0
2007-04-11 18:05:00,2.8482,2.84851,2.84276,2.84277,42130000.0
2007-04-11 18:10:00,2.84628,2.84912,2.84033,2.84835,46760000.0
2007-04-11 18:15:00,2.84547,2.84913,2.84145,2.84247,52510000.0
2007-04-11 18:20:00,2.84582,2.84833,2.84134,2.84697,40010000.0
2007-04-11 18:25:00,2.84526,2.84817,2.84165,2.84761,35520000.0
2007-04-11 18:30:00,2.84762,2.8501,2.83728,2.84356,57020000.0
2007-04-11 18:35:00,2.84607,2.84889,2.84169,2.84764,35270000.0
2007-04-11 18:40:00,2.8477,2.84825,2.84027,2.84825,30390000.0
2007-04-11 18:45:00,2.84438,2.84911,2.84122,2.84773,32760000.0
2007-04-11 18:50:00,2.84837,2.84972,2.8429,2.84806,40510000.0
2007-04-11 18:55:00,2.84919,2.85004,2.84263,2.84827,40750000.0
2007-04-11 19:00:00,2.84728,2.84754,2.83917,2.8442,54890000.0
2007-04-11 19:05:00,2.84484,2.84557,2.8398,2.8415,35760000.0
2007-04-11 19:10:00,2.84256,2.84535,2.83904,2.84204,45770000.0
2007-04-11 19:15:00,2.84251,2.8438,2.838,2.83947,42500000.0
2007-04-11 19:20:00,2.84185,2.84421,2.83703,2.84054,44880000.0
2007-04-11 19:25:00,2.8436,2.84466,2.83817,2.84466,39890000.0
2007-04-11 19:30:00,2.84027,2.84478,2.83858,2.84094,41510000.0
2007-04-11 19:35:00,2.83783,2.8461,2.83783,2.84074,43520000.0
2007-04-11 19:40:00,2.83938,2.84452,2.83938,2.84192,40250000.0
2007-04-11 19:45:00,2.84242,2.84522,2.84041,2.84461,37520000.0
2007-04-11 19:50:00,2.84122,2.84401,2.83743,2.84352,19510000.0
2007-04-11 19:55:00,2.84101,2.84462,2.83662,2.84245,33260000.0
2007-04-11 20:00:00,2.84273,2.84729,2.84014,2.84729,53130000.0
2007-04-11 20:05:00,2.84195,2.84775,2.84178,2.84655,42250000.0
2007-04-11 20:10:00,2.84969,2.85096,2.8433,2.84811,39750000.0
2007-04-11 20:15:00,2.8488,2.84949,2.84291,2.84623,39750000.0
2007-04-11 20:20:00,2.84955,2.85125,2.84414,2.8504,41000000.0
2007-04-11 20:25:00,2.84769,2.85114,2.84381,2.85042,41380000.0
2007-04-11 20:30:00,2.8494,2.85131,2.84223,2.84616,39260000.0
2007-04-11 20:35:00,2.8463,2.84932,2.84259,2.84707,39630000.0
2007-04-11 20:40:00,2.84627,2.84783,2.84329,2.84727,36760000.0
2007-04-11 20:45:00,2.84696,2.84787,2.84218,2.84502,43750000.0
2007-04-11 20:50:00,2.84838,2.84935,2.84348,2.84427,39380000.0
2007-04-11 20:55:00,2.84867,2.85008,2.84279,2.84661,32510000.0
2007-04-11 21:00:00,2.847,2.85041,2.84409,2.8454,54130000.0
2007-04-11 21:05:00,2.84685,2.8503,2.8449,2.8449,51380000.0
2007-04-11 21:10:00,2.84663,2.85073,2.84565,2.84668,34890000.0
2007-04-11 21:15:00,2.84739,2.8508,2.84403,2.84415,19000000.0
2007-04-11 21:20:00,2.85012,2.85012,2.84296,2.84528,58250000.0
2007-04-11 21:25:00,2.84705,2.84928,2.84428,2.84915,33000000.0
2007-04-11 21:30:00,2.84342,2.84944,2.84322,2.8474,53250000.0
2007-04-11 21:35:00,2.84241,2.84882,2.84241,2.84415,28500000.0
2007-04-11 21:40:00,2.84173,2.84952,2.84173,2.84699,32380000.0
2007-04-11 21:45:00,2.84542,2.84952,2.84423,2.84423,42250000.0
2007-04-11 21:50:00,2.84845,2.84986,2.84259,2.84259,20000000.0
2007-04-11 21:55:00,2.84717,2.84957,2.84421,2.84624,30500000.0
2007-04-11 22:00:00,2.84824,2.84944,2.84273,2.84622,46500000.0
2007-04-11 22:05:00,2.84691,2.84879,2.84435,2.84613,40750000.0
2007-04-11 22:10:00,2.84492,2.84902,2.84208,2.84642,43380000.0
2007-04-11 22:15:00,2.84519,2.84861,2.84388,2.84676,33130000.0
2007-04-11 22:20:00,2.84411,2.84999,2.84411,2.84923,29130000.0
2007-04-11 22:25:00,2.8445,2.84949,2.84262,2.84719,25250000.0
2007-04-11 22:30:00,2.84867,2.84982,2.84468,2.84632,13000000.0
2007-04-11 22:35:00,2.84694,2.84863,2.84157,2.84641,25520000.0
2007-04-11 22:40:00,2.846,2.84869,2.84398,2.84652,36640000.0
2007-04-11 22:45:00,2.84629,2.84857,2.84289,2.84592,49890000.0
2007-04-11 22:50:00,2.84661,2.84806,2.84169,2.84661,44140000.0
2007-04-11 22:55:00,2.84649,2.84854,2.84298,2.84779,49650000.0
2007-04-11 23:00:00,2.84604,2.84893,2.84112,2.84851,44650000.0
2007-04-11 23:05:00,2.84578,2.84891,2.84418,2.84451,33510000.0
2007-04-11 23:10:00,2.84634,2.8485,2.84355,2.84621,38270000.0
2007-04-11 23:15:00,2.84342,2.84851,2.84342,2.84547,12640000.0
2007-04-11 23:20:00,2.84432,2.8481,2.84107,2.845,27000000.0
2007-04-11 23:25:00,2.84694,2.85033,2.84242,2.84692,27880000.0
2007-04-11 23:30:00,2.84879,2.85028,2.84406,2.84605,35010000.0
2007-04-11 23:35:00,2.84644,2.84851,2.84252,2.84618,42020000.0
2007-04-11 23:40:00,2.84517,2.8477,2.84228,2.84596,34630000.0
2007-04-11 23:45:00,2.84488,2.84855,2.84294,2.84656,29270000.0
2007-04-11 23:50:00,2.8407,2.84884,2.8407,2.84679,41500000.0
2007-04-11 23:55:00,2.84577,2.84747,2.84065,2.84065,23250000.0
2007-04-12 00:00:00,2.84552,2.8481,2.83996,2.84358,29500000.0
2007-04-12 00:05:00,2.84857,2.84867,2.84241,2.84867,29000000.0
2007-04-12 00:10:00,2.84589,2.84927,2.84285,2.8475,30750000.0
2007-04-12 00:15:00,2.84624,2.84948,2.84188,2.84657,24500000.0
2007-04-12 00:20:00,2.8466,2.84731,2.84187,2.84317,49000000.0
2007-04-12 00:25:00,2.84317,2.84469,2.84317,2.84446,6750000.0
2007-04-12 00:30:00,2.84304,2.84689,2.84304,2.84325,20630000.0
2007-04-12 00:35:00,2.84482,2.84645,2.84148,2.84345,42000000.0
2007-04-12 00:40:00,2.84453,2.84639,2.84101,2.84137,25380000.0
2007-04-12 00:45:00,2.84517,2.84778,2.84126,2.84525,29250000.0
2007-04-12 00:50:00,2.84272,2.84629,2.84152,2.84343,14500000.0
2007-04-12 01:00:00,2.84378,2.84701,2.8389,2.84612,43750000.0
2007-04-12 01:05:00,2.84342,2.84699,2.83883,2.84699,32000000.0
2007-04-12 01:10:00,2.84263,2.84453,2.84263,2.84288,7000000.0
2007-04-12 01:15:00,2.84629,2.8495,2.84152,2.84667,33750000.0
2007-04-12 01:20:00,2.84515,2.84711,2.84155,2.84456,45500000.0
2007-04-12 01:25:00,2.8431,2.84694,2.84123,2.84495,35750000.0
2007-04-12 01:30:00,2.84428,2.84679,2.84118,2.84412,37250000.0
2007-04-12 01:35:00,2.84176,2.84676,2.84176,2.84402,30500000.0
2007-04-12 01:40:00,2.84349,2.84733,2.84043,2.84312,47750000.0
2007-04-12 01:45:00,2.84332,2.84671,2.84029,2.84535,34750000.0
2007-04-12 01:50:00,2.84602,2.84818,2.84085,2.84191,39500000.0
2007-04-12 01:55:00,2.84458,2.84665,2.84113,2.84531,16000000.0
2007-04-12 02:00:00,2.84673,2.84673,2.84137,2.84504,30260000.0
2007-04-12 02:05:00,2.84507,2.84691,2.84107,2.84271,34500000.0
2007-04-12 02:10:00,2.84551,2.84737,2.83933,2.8455,61760000.0
2007-04-12 02:15:00,2.84186,2.84675,2.83883,2.84097,33130000.0
2007-04-12 02:20:00,2.84316,2.84659,2.83998,2.83998,34130000.0
2007-04-12 02:25:00,2.84467,2.848,2.83788,2.8422,43250000.0
2007-04-12 02:30:00,2.84549,2.84662,2.84103,2.84412,30750000.0
2007-04-12 02:35:00,2.84416,2.84744,2.84157,2.8451,21250000.0
2007-04-12 02:40:00,2.84704,2.8473,2.84205,2.84636,26750000.0
2007-04-12 02:45:00,2.84396,2.8471,2.84115,2.84684,18750000.0
2007-04-12 02:50:00,2.84513,2.84714,2.84157,2.84462,36000000.0
2007-04-12 02:55:00,2.84468,2.84786,2.84013,2.84393,32760000.0
2007-04-12 03:00:00,2.8457,2.84808,2.84329,2.84386,38000000.0
2007-04-12 03:05:00,2.84481,2.84848,2.84272,2.8468,50630000.0
2007-04-12 03:10:00,2.84243,2.84734,2.84114,2.84495,53140000.0
2007-04-12 03:15:00,2.84651,2.84721,2.84235,2.84704,51510000.0
2007-04-12 03:25:00,2.84216,2.84697,2.83903,2.84573,38660000.0
2007-04-12 03:30:00,2.84429,2.84736,2.84248,2.84477,33000000.0
2007-04-12 03:35:00,2.84638,2.84656,2.83907,2.84305,36630000.0
2007-04-12 03:40:00,2.84061,2.84387,2.83635,2.83998,41500000.0
2007-04-12 03:45:00,2.84067,2.84356,2.83588,2.84032,43380000.0
2007-04-12 03:50:00,2.8385,2.84347,2.83766,2.84261,44880000.0
2007-04-12 03:55:00,2.84117,2.8425,2.83802,2.84096,52250000.0
2007-04-12 04:00:00,2.83877,2.84465,2.83745,2.84313,41250000.0
2007-04-12 04:05:00,2.83969,2.84353,2.83597,2.84081,24250000.0
2007-04-12 04:10:00,2.84194,2.84407,2.83808,2.84064,44380000.0
2007-04-12 04:15:00,2.83978,2.84396,2.83615,2.83615,28000000.0
2007-04-12 04:20:00,2.84108,2.84381,2.83658,2.84109,30000000.0
2007-04-12 04:25:00,2.83829,2.84314,2.83492,2.84283,40000000.0
2007-04-12 04:30:00,2.84185,2.84252,2.83703,2.84031,35750000.0
2007-04-12 04:35:00,2.83897,2.84211,2.83626,2.84093,34250000.0
2007-04-12 04:40:00,2.83917,2.84121,2.83491,2.84025,38500000.0
2007-04-12 04:45:00,2.8407,2.84085,2.83715,2.84028,34750000.0
2007-04-12 04:50:00,2.83937,2.84105,2.835,2.8401,37750000.0
2007-04-12 04:55:00,2.83898,2.84068,2.83506,2.84068,33880000.0
2007-04-12 05:00:00,2.84144,2.84184,2.83502,2.8401,47000000.0
2007-04-12 05:05:00,2.83639,2.84317,2.83589,2.83768,50000000.0
2007-04-12 05:10:00,2.83912,2.84133,2.83591,2.83933,50750000.0
2007-04-12 05:15:00,2.8399,2.84189,2.83626,2.8417,41760000.0
2007-04-12 05:20:00,2.83768,2.84153,2.83647,2.83897,32500000.0
2007-04-12 05:25:00,2.83562,2.84315,2.83562,2.84094,36380000.0
2007-04-12 05:30:00,2.83846,2.84198,2.83712,2.84179,38380000.0
2007-04-12 05:35:00,2.8397,2.84229,2.83675,2.83986,14500000.0
2007-04-12 05:40:00,2.83876,2.84322,2.83673,2.83958,44380000.0
2007-04-12 05:45:00,2.84028,2.84206,2.83493,2.83815,29000000.0
2007-04-12 05:50:00,2.84042,2.84103,2.83539,2.84103,34000000.0
2007-04-12 05:55:00,2.83972,2.84151,2.83711,2.83846,41380000.0
2007-04-12 06:00:00,2.83985,2.84199,2.83713,2.83958,40380000.0
2007-04-12 06:05:00,2.84084,2.84198,2.83693,2.84118,26880000.0
2007-04-12 06:10:00,2.84143,2.84162,2.83636,2.83929,45130000.0
2007-04-12 06:15:00,2.83906,2.84265,2.83665,2.83866,40630000.0
2007-04-12 06:20:00,2.83982,2.84244,2.83587,2.83958,51000000.0
2007-04-12 06:25:00,2.83972,2.8441,2.83468,2.84014,56250000.0
2007-04-12 06:30:00,2.83963,2.84208,2.83757,2.84039,38750000.0
2007-04-12 06:35:00,2.83937,2.84301,2.83412,2.84229,34750000.0
2007-04-12 06:40:00,2.84169,2.84279,2.83783,2.84145,41510000.0
2007-04-12 06:45:00,2.83632,2.84188,2.83471,2.84087,35250000.0
2007-04-12 06:50:00,2.84055,2.84205,2.83687,2.84006,32250000.0
2007-04-12 06:55:00,2.84017,2.84227,2.83838,2.8407,40250000.0
2007-04-12 07:00:00,2.84092,2.8421,2.83615,2.83981,40010000.0
2007-04-12 07:05:00,2.84033,2.84311,2.83628,2.84271,26880000.0
2007-04-12 07:10:00,2.83746,2.84354,2.83746,2.84198,52010000.0
2007-04-12 07:15:00,2.84153,2.84341,2.83936,2.84133,36020000.0
2007-04-12 07:20:00,2.84123,2.84431,2.8358,2.83916,48890000.0
2007-04-12 07:25:00,2.84062,2.84275,2.83663,2.84125,51640000.0
2007-04-12 07:30:00,2.84093,2.84206,2.83598,2.84038,30010000.0
2007-04-12 07:35:00,2.84129,2.84263,2.8367,2.84251,21130000.0
2007-04-12 07:40:00,2.83698,2.84255,2.83698,2.84255,49880000.0
2007-04-12 07:45:00,2.84174,2.84248,2.83846,2.83846,24500000.0
2007-04-12 07:50:00,2.84025,2.8428,2.83351,2.84246,35380000.0
2007-04-12 07:55:00,2.84192,2.84308,2.83612,2.8423,47250000.0
2007-04-12 08:00:00,2.83315,2.84331,2.83315,2.84054,42000000.0
2007-04-12 08:05:00,2.8393,2.8425,2.83656,2.83877,39510000.0
2007-04-12 08:10:00,2.83276,2.84263,2.83276,2.84032,45770000.0
2007-04-12 08:15:00,2.83677,2.84185,2.83586,2.83855,53010000.0
2007-04-12 08:20:00,2.84213,2.84243,2.83696,2.8375,62260000.0
2007-04-12 08:25:00,2.83888,2.84179,2.83521,2.84109,38770000.0
2007-04-12 08:30:00,2.83693,2.84138,2.83403,2.83851,53400000.0
2007-04-12 08:35:00,2.84083,2.84177,2.83457,2.8411,47010000.0
2007-04-12 08:40:00,2.83852,2.84254,2.83716,2.84048,47010000.0
2007-04-12 08:45:00,2.83571,2.84335,2.8351,2.84167,40760000.0
2007-04-12 08:50:00,2.84175,2.84307,2.83557,2.83855,42880000.0
2007-04-12 08:55:00,2.8408,2.84303,2.83353,2.84211,34510000.0
2007-04-12 09:00:00,2.84053,2.84318,2.83624,2.84081,38130000.0
2007-04-12 09:05:00,2.839,2.84404,2.83541,2.84404,36640000.0
2007-04-12 09:10:00,2.83982,2.84256,2.83656,2.84018,35130000.0
2007-04-12 09:15:00,2.83989,2.84116,2.83299,2.83433,30380000.0
2007-04-12 09:20:00,2.84174,2.84174,2.83355,2.83915,38510000.0
2007-04-12 09:25:00,2.83984,2.84246,2.83529,2.84197,39130000.0
2007-04-12 09:30:00,2.84225,2.84225,2.83576,2.8406,43640000.0
2007-04-12 09:35:00,2.83591,2.84187,2.83591,2.84187,45270000.0
2007-04-12 09:40:00,2.83761,2.84301,2.83455,2.84164,46760000.0
2007-04-12 09:45:00,2.84093,2.84414,2.83863,2.83982,40000000.0
2007-04-12 09:50:00,2.84304,2.84498,2.83909,2.84285,42890000.0
2007-04-12 09:55:00,2.8407,2.84471,2.83878,2.84171,59390000.0
2007-04-12 10:00:00,2.84084,2.84383,2.83516,2.84192,48510000.0
2007-04-12 10:05:00,2.84172,2.84409,2.83871,2.84075,41640000.0
2007-04-12 10:10:00,2.84178,2.84401,2.83827,2.84285,50000000.0
2007-04-12 10:15:00,2.83933,2.84403,2.8348,2.84157,46260000.0
2007-04-12 10:20:00,2.83952,2.8436,2.83684,2.83973,36380000.0
2007-04-12 10:25:00,2.84343,2.84377,2.83791,2.84073,47900000.0
2007-04-12 10:30:00,2.83929,2.84209,2.83589,2.83668,56000000.0
2007-04-12 10:35:00,2.84119,2.84279,2.83529,2.83986,54630000.0
2007-04-12 10:40:00,2.84178,2.84426,2.835,2.83811,45380000.0
2007-04-12 10:45:00,2.83922,2.84656,2.8351,2.84269,47900000.0
2007-04-12 10:50:00,2.84525,2.84732,2.83826,2.84701,31260000.0
2007-04-12 10:55:00,2.84778,2.84822,2.8402,2.84569,50380000.0
2007-04-12 11:00:00,2.84757,2.84779,2.83968,2.84578,40260000.0
2007-04-12 11:05:00,2.84504,2.84752,2.84225,2.8463,43890000.0
2007-04-12 11:10:00,2.84623,2.84763,2.84249,2.84706,41880000.0
2007-04-12 11:15:00,2.84581,2.84754,2.8407,2.84231,44130000.0
2007-04-12 11:20:00,2.84362,2.84738,2.83731,2.84342,50900000.0
2007-04-12 11:25:00,2.84647,2.84792,2.83986,2.8467,46260000.0
2007-04-12 11:30:00,2.8475,2.8475,2.84001,2.84415,32010000.0
2007-04-12 11:35:00,2.84484,2.84665,2.84068,2.84271,36140000.0
2007-04-12 11:40:00,2.84174,2.84925,2.83951,2.84307,37750000.0
2007-04-12 11:45:00,2.84723,2.84883,2.8422,2.84717,45520000.0
2007-04-12 11:50:00,2.84746,2.84823,2.84292,2.84467,43010000.0
2007-04-12 11:55:00,2.84651,2.84717,2.84174,2.84611,47880000.0
2007-04-12 12:00:00,2.84617,2.84636,2.83942,2.84482,43140000.0
2007-04-12 12:05:00,2.84586,2.84734,2.84102,2.84554,33510000.0
2007-04-12 12:10:00,2.84463,2.84735,2.83743,2.84593,38640000.0
2007-04-12 12:15:00,2.84408,2.84641,2.83994,2.84201,34380000.0
2007-04-12 12:20:00,2.84464,2.84617,2.83993,2.84026,41400000.0
2007-04-12 12:25:00,2.84455,2.84691,2.83836,2.84426,42280000.0
2007-04-12 12:30:00,2.84628,2.84729,2.84003,2.84625,38760000.0
2007-04-12 12:35:00,2.84569,2.84767,2.83936,2.84487,55520000.0
2007-04-12 12:40:00,2.84674,2.84803,2.84064,2.84411,46390000.0
2007-04-12 12:45:00,2.84663,2.84663,2.84183,2.84621,48260000.0
2007-04-12 12:50:00,2.84501,2.84715,2.83931,2.84272,31770000.0
2007-04-12 12:55:00,2.84418,2.84737,2.84214,2.84376,31020000.0
2007-04-12 13:00:00,2.84496,2.84834,2.84073,2.84347,48530000.0
2007-04-12 13:05:00,2.84291,2.84714,2.8379,2.84461,44510000.0
2007-04-12 13:10:00,2.84612,2.84654,2.83985,2.84061,37000000.0
2007-04-12 13:15:00,2.8441,2.84635,2.83907,2.84312,52380000.0
2007-04-12 13:20:00,2.84107,2.84802,2.84107,2.84357,49010000.0
2007-04-12 13:25:00,2.84448,2.8475,2.84024,2.84253,38140000.0
2007-04-12 13:30:00,2.84677,2.84682,2.83751,2.84466,41380000.0
2007-04-12 13:35:00,2.84441,2.84531,2.83943,2.84414,47020000.0
2007-04-12 13:40:00,2.8411,2.84438,2.83704,2.84279,38000000.0
2007-04-12 13:45:00,2.84124,2.84548,2.83563,2.84438,43630000.0
2007-04-12 13:50:00,2.84098,2.84543,2.83952,2.84205,43760000.0
2007-04-12 13:55:00,2.8447,2.84546,2.83654,2.8431,42400000.0
2007-04-12 14:00:00,2.84007,2.84459,2.8392,2.84139,38630000.0
2007-04-12 14:05:00,2.84197,2.84438,2.8394,2.84123,22640000.0
2007-04-12 14:10:00,2.8443,2.84459,2.83826,2.84032,41000000.0
2007-04-12 14:15:00,2.84156,2.84368,2.83813,2.83813,36130000.0
2007-04-12 14:20:00,2.84361,2.84405,2.83643,2.83894,39900000.0
2007-04-12 14:25:00,2.84207,2.84459,2.83401,2.84125,39380000.0
2007-04-12 14:30:00,2.84153,2.84416,2.83649,2.84114,46260000.0
2007-04-12 14:35:00,2.84226,2.84612,2.83965,2.84438,32400000.0
2007-04-12 14:40:00,2.84391,2.84621,2.838,2.8453,36760000.0
2007-04-12 14:45:00,2.84477,2.84667,2.84165,2.84667,44890000.0
2007-04-12 14:50:00,2.84637,2.84848,2.84166,2.8473,54010000.0
2007-04-12 14:55:00,2.84688,2.84859,2.84347,2.84614,44130000.0
2007-04-12 15:00:00,2.84662,2.84755,2.84029,2.8458,53510000.0
2007-04-12 15:05:00,2.84488,2.84713,2.84278,2.84638,41770000.0
2007-04-12 15:10:00,2.84688,2.84761,2.84011,2.84617,38380000.0
2007-04-12 15:15:00,2.84658,2.84717,2.84147,2.84433,49760000.0
2007-04-12 15:20:00,2.8454,2.84691,2.84014,2.84428,40880000.0
2007-04-12 15:25:00,2.84635,2.8467,2.84178,2.84569,37510000.0
2007-04-12 15:30:00,2.84181,2.84577,2.83991,2.8448,42260000.0
2007-04-12 15:35:00,2.84185,2.84469,2.83794,2.84065,45040000.0
2007-04-12 15:40:00,2.84303,2.84479,2.83474,2.84271,35250000.0
2007-04-12 15:45:00,2.8431,2.8431,2.83651,2.84232,49520000.0
2007-04-12 15:50:00,2.84455,2.85074,2.83642,2.84238,40260000.0
2007-04-12 15:55:00,2.8402,2.84335,2.83805,2.84272,43020000.0
2007-04-12 16:00:00,2.84065,2.84448,2.83324,2.84388,49020000.0
2007-04-12 16:05:00,2.8424,2.84442,2.83699,2.84408,40260000.0
2007-04-12 16:10:00,2.84275,2.84516,2.8375,2.83988,44500000.0
2007-04-12 16:15:00,2.8372,2.8421,2.83491,2.84109,44630000.0
2007-04-12 16:20:00,2.83984,2.84134,2.83342,2.83901,37520000.0
2007-04-12 16:25:00,2.83785,2.8426,2.83516,2.84059,41510000.0
2007-04-12 16:30:00,2.84052,2.84237,2.83625,2.83897,46890000.0
2007-04-12 16:35:00,2.84132,2.84132,2.83271,2.83742,38750000.0
2007-04-12 16:40:00,2.83801,2.83915,2.83226,2.83727,43640000.0
2007-04-12 16:45:00,2.8402,2.8406,2.83396,2.83934,42750000.0
2007-04-12 16:50:00,2.84038,2.84038,2.83251,2.83581,37130000.0
2007-04-12 16:55:00,2.83715,2.83878,2.83308,2.83742,44640000.0
2007-04-12 17:00:00,2.83752,2.83877,2.8319,2.83784,43380000.0
2007-04-12 17:05:00,2.83639,2.83937,2.83386,2.83795,40510000.0
2007-04-12 17:10:00,2.83423,2.83891,2.83105,2.83622,43260000.0
2007-04-12 17:15:00,2.83668,2.84048,2.83533,2.83777,45260000.0
2007-04-12 17:20:00,2.83805,2.84066,2.83483,2.83541,39640000.0
2007-04-12 17:25:00,2.83622,2.83974,2.83327,2.83908,49760000.0
2007-04-12 17:30:00,2.83878,2.8392,2.83315,2.83917,47130000.0
2007-04-12 17:35:00,2.83511,2.84029,2.83318,2.83931,51010000.0
2007-04-12 17:40:00,2.84045,2.84181,2.83705,2.83958,39760000.0
2007-04-12 17:45:00,2.8411,2.84343,2.83606,2.84125,47770000.0
2007-04-12 17:50:00,2.84083,2.84197,2.8349,2.83877,39880000.0
2007-04-12 17:55:00,2.84193,2.84263,2.83552,2.84051,40130000.0
2007-04-12 18:00:00,2.84243,2.8428,2.8381,2.83979,45500000.0
2007-04-12 18:05:00,2.84239,2.84253,2.83624,2.83624,38630000.0
2007-04-12 18:10:00,2.8384,2.84118,2.835,2.8378,44520000.0
2007-04-12 18:15:00,2.84105,2.84161,2.83398,2.83398,54880000.0
2007-04-12 18:20:00,2.8386,2.8415,2.83683,2.83969,42760000.0
2007-04-12 18:25:00,2.83796,2.84167,2.83467,2.84111,30500000.0
2007-04-12 18:30:00,2.83947,2.84338,2.83534,2.83786,54880000.0
2007-04-12 18:35:00,2.83832,2.84379,2.8367,2.84022,33890000.0
2007-04-12 18:40:00,2.84223,2.84279,2.83659,2.84143,40390000.0
2007-04-12 18:45:00,2.8426,2.84314,2.8368,2.83833,37500000.0
2007-04-12 18:50:00,2.84218,2.84331,2.83287,2.84137,44630000.0
2007-04-12 18:55:00,2.83855,2.84323,2.83516,2.84011,42400000.0
2007-04-12 19:00:00,2.84264,2.84275,2.83619,2.8406,30390000.0
2007-04-12 19:05:00,2.83996,2.84256,2.8363,2.84,19760000.0
2007-04-12 19:10:00,2.84158,2.84345,2.8364,2.83929,43880000.0
2007-04-12 19:15:00,2.84066,2.84226,2.83544,2.83562,40630000.0
2007-04-12 19:20:00,2.84096,2.84206,2.83515,2.83855,25750000.0
2007-04-12 19:25:00,2.84209,2.84272,2.83622,2.84222,22130000.0
2007-04-12 19:30:00,2.83862,2.84161,2.83418,2.83834,37260000.0
2007-04-12 19:35:00,2.83741,2.8432,2.83377,2.83568,44640000.0
2007-04-12 19:40:00,2.83582,2.84187,2.83542,2.83857,30510000.0
2007-04-12 19:45:00,2.83963,2.84229,2.83706,2.83706,29880000.0
2007-04-12 19:50:00,2.84049,2.84294,2.83742,2.84252,41270000.0
2007-04-12 19:55:00,2.84257,2.84296,2.83721,2.83981,37130000.0
2007-04-12 20:00:00,2.83941,2.8427,2.83644,2.84222,49900000.0
2007-04-12 20:05:00,2.8373,2.84319,2.83612,2.84018,29390000.0
2007-04-12 20:10:00,2.84288,2.84351,2.83773,2.84258,38250000.0
2007-04-12 20:15:00,2.84219,2.84355,2.8373,2.83826,41500000.0
2007-04-12 20:20:00,2.83981,2.84195,2.83703,2.84181,36750000.0
2007-04-12 20:25:00,2.83904,2.84227,2.83583,2.84008,25750000.0
2007-04-12 20:30:00,2.83881,2.84189,2.83511,2.83894,33250000.0
2007-04-12 20:35:00,2.83812,2.84157,2.83782,2.83827,32630000.0
2007-04-12 20:40:00,2.83892,2.84085,2.83532,2.83772,27390000.0
2007-04-12 20:45:00,2.83818,2.84088,2.83434,2.84036,38750000.0
2007-04-12 20:50:00,2.83645,2.84155,2.83645,2.8388,32500000.0
2007-04-12 20:55:00,2.83593,2.84209,2.83527,2.84154,19250000.0
2007-04-12 21:00:00,2.83909,2.84268,2.83789,2.8398,52750000.0
2007-04-12 21:05:00,2.83807,2.84272,2.8375,2.83868,27000000.0
2007-04-12 21:10:00,2.84097,2.84262,2.83702,2.83972,29000000.0
2007-04-12 21:15:00,2.84008,2.8419,2.83644,2.83895,37250000.0
2007-04-12 21:20:00,2.83943,2.84238,2.83524,2.83967,43500000.0
2007-04-12 21:25:00,2.83815,2.8413,2.83428,2.83904,30250000.0
2007-04-12 21:30:00,2.83152,2.84026,2.83108,2.83867,23250000.0
2007-04-12 21:35:00,2.83877,2.84053,2.8352,2.8352,43130000.0
2007-04-12 21:40:00,2.83208,2.84097,2.83208,2.83743,37750000.0
2007-04-12 21:45:00,2.84024,2.84066,2.83548,2.83783,41130000.0
2007-04-12 21:50:00,2.83828,2.84124,2.8355,2.83833,34000000.0
2007-04-12 21:55:00,2.83517,2.84124,2.83265,2.8372,36000000.0
2007-04-12 22:00:00,2.84071,2.84185,2.83574,2.83908,54500000.0
2007-04-12 22:05:00,2.83935,2.84099,2.83639,2.83812,34750000.0
2007-04-12 22:10:00,2.83976,2.84165,2.83073,2.83722,41880000.0
2007-04-12 22:15:00,2.84115,2.84178,2.8358,2.84092,27750000.0
2007-04-12 22:20:00,2.83939,2.84068,2.83473,2.83728,13750000.0
2007-04-12 22:25:00,2.83567,2.842,2.83285,2.83987,38750000.0
2007-04-12 22:30:00,2.83999,2.84143,2.83445,2.83973,29750000.0
2007-04-12 22:35:00,2.83966,2.84059,2.83606,2.83848,24380000.0
2007-04-12 22:40:00,2.83854,2.84158,2.8332,2.83986,49540000.0
2007-04-12 22:45:00,2.83917,2.84041,2.83559,2.84027,40510000.0
2007-04-12 22:50:00,2.83878,2.84119,2.83597,2.84019,44630000.0
2007-04-12 22:55:00,2.83762,2.84289,2.837,2.84062,37890000.0
2007-04-12 23:00:00,2.83841,2.8408,2.83431,2.83766,47630000.0
2007-04-12 23:05:00,2.83764,2.84057,2.83698,2.83819,37920000.0
2007-04-12 23:10:00,2.83908,2.84053,2.8347,2.83843,39020000.0
2007-04-12 23:15:00,2.83997,2.83997,2.83608,2.83783,27760000.0
2007-04-12 23:20:00,2.83796,2.83947,2.83352,2.83678,19500000.0
2007-04-12 23:25:00,2.83758,2.84007,2.834,2.834,23130000.0
2007-04-12 23:30:00,2.83982,2.84002,2.83336,2.8382,29380000.0
2007-04-12 23:35:00,2.83821,2.84001,2.83553,2.83718,17380000.0
2007-04-12 23:40:00,2.83723,2.83909,2.83463,2.83757,42160000.0
2007-04-12 23:45:00,2.83677,2.83963,2.83677,2.83714,9750000.0
2007-04-12 23:50:00,2.8319,2.84341,2.8319,2.83901,52250000.0
2007-04-12 23:55:00,2.8374,2.83835,2.83254,2.83731,35000000.0
2007-04-13 00:00:00,2.83799,2.84027,2.83328,2.83818,40000000.0
2007-04-13 00:05:00,2.83818,2.83883,2.83341,2.83341,22000000.0
2007-04-13 00:10:00,2.83412,2.84,2.83412,2.83834,30500000.0
2007-04-13 00:15:00,2.83849,2.84061,2.83553,2.83932,26250000.0
2007-04-13 00:20:00,2.83743,2.83929,2.83602,2.83648,18000000.0
2007-04-13 00:25:00,2.83744,2.84053,2.83637,2.83777,36520000.0
2007-04-13 00:30:00,2.83677,2.83995,2.83636,2.83649,37510000.0
2007-04-13 00:35:00,2.83724,2.84023,2.83597,2.83868,46500000.0
2007-04-13 00:40:00,2.83663,2.8407,2.83471,2.83825,43630000.0
2007-04-13 00:45:00,2.83832,2.83972,2.83393,2.83642,36500000.0
2007-04-13 00:50:00,2.83776,2.83987,2.83359,2.83948,37380000.0
2007-04-13 00:55:00,2.83799,2.84002,2.83353,2.8369,36130000.0
2007-04-13 01:00:00,2.83244,2.83958,2.8319,2.83772,46500000.0
2007-04-13 01:05:00,2.83587,2.83921,2.83183,2.83593,37250000.0
2007-04-13 01:10:00,2.83864,2.83935,2.83161,2.83665,16750000.0
2007-04-13 01:15:00,2.8374,2.8407,2.83365,2.83809,30250000.0
2007-04-13 01:20:00,2.83831,2.8397,2.83474,2.83519,45750000.0
2007-04-13 01:25:00,2.83583,2.8398,2.83438,2.83788,40750000.0
2007-04-13 01:30:00,2.83678,2.83958,2.83441,2.83682,43500000.0
2007-04-13 01:35:00,2.83781,2.84035,2.83686,2.83799,17250000.0
2007-04-13 01:40:00,2.83788,2.84117,2.8366,2.83673,30000000.0
2007-04-13 01:45:00,2.83642,2.84004,2.8349,2.83841,33750000.0
2007-04-13 01:50:00,2.83757,2.8404,2.83193,2.83573,32500000.0
2007-04-13 01:55:00,2.83726,2.83899,2.83369,2.83544,14750000.0
2007-04-13 02:00:00,2.83846,2.84034,2.83327,2.83928,29000000.0
2007-04-13 02:05:00,2.83929,2.8404,2.83513,2.83836,33000000.0
2007-04-13 02:10:00,2.83827,2.84214,2.83302,2.83514,53260000.0
2007-04-13 02:15:00,2.83552,2.83948,2.83397,2.83709,33250000.0
2007-04-13 02:20:00,2.83537,2.83956,2.83337,2.83575,44380000.0
2007-04-13 02:25:00,2.83651,2.83904,2.83022,2.83578,43000000.0
2007-04-13 02:30:00,2.83797,2.83927,2.83438,2.8366,33630000.0
2007-04-13 02:35:00,2.83693,2.8403,2.83113,2.83424,45380000.0
2007-04-13 02:40:00,2.8346,2.83787,2.8308,2.83361,31390000.0
2007-04-13 02:45:00,2.83454,2.83605,2.8301,2.83403,54900000.0
2007-04-13 02:50:00,2.83401,2.83739,2.8271,2.83739,58380000.0
2007-04-13 02:55:00,2.83448,2.8376,2.8317,2.83628,58520000.0
2007-04-13 03:00:00,2.83472,2.83754,2.83028,2.83718,33390000.0
2007-04-13 03:05:00,2.83558,2.83704,2.83164,2.83603,64520000.0
2007-04-13 03:10:00,2.83417,2.8364,2.83089,2.8318,48510000.0
2007-04-13 03:15:00,2.83605,2.83636,2.83113,2.83315,55900000.0
2007-04-13 03:20:00,2.83321,2.83572,2.83,2.83019,44280000.0
2007-04-13 03:25:00,2.8334,2.83461,2.82781,2.83391,43400000.0
2007-04-13 03:30:00,2.8281,2.83295,2.8281,2.83069,37640000.0
2007-04-13 03:35:00,2.83176,2.83377,2.82704,2.8304,41130000.0
2007-04-13 03:40:00,2.82988,2.83584,2.82769,2.83371,33750000.0
2007-04-13 03:45:00,2.833,2.83506,2.82899,2.83357,45510000.0
2007-04-13 03:50:00,2.83251,2.83497,2.83032,2.83318,21500000.0
2007-04-13 03:55:00,2.83206,2.83545,2.83039,2.8332,48000000.0
2007-04-13 04:00:00,2.83172,2.83519,2.82787,2.83446,35250000.0
2007-04-13 04:05:00,2.83227,2.83489,2.82942,2.83489,31380000.0
2007-04-13 04:10:00,2.83409,2.83478,2.8285,2.83465,42750000.0
2007-04-13 04:15:00,2.83331,2.83436,2.8285,2.8285,24500000.0
2007-04-13 04:20:00,2.83307,2.83586,2.83021,2.83374,44640000.0
2007-04-13 04:25:00,2.83563,2.83603,2.82968,2.83245,38510000.0
2007-04-13 04:30:00,2.8305,2.83473,2.829,2.83364,25000000.0
2007-04-13 04:35:00,2.82888,2.83455,2.82846,2.83297,27750000.0
2007-04-13 04:40:00,2.83459,2.8347,2.82926,2.83192,32750000.0
2007-04-13 04:45:00,2.83387,2.8345,2.82969,2.83053,32750000.0
2007-04-13 04:50:00,2.83342,2.83387,2.8284,2.83124,38750000.0
2007-04-13 04:55:00,2.83203,2.83342,2.82874,2.83264,21250000.0
2007-04-13 05:00:00,2.8323,2.83421,2.82672,2.83296,43130000.0
2007-04-13 05:05:00,2.82929,2.83401,2.82871,2.83127,51500000.0
2007-04-13 05:10:00,2.83312,2.83559,2.82857,2.83369,36750000.0
2007-04-13 05:15:00,2.83279,2.83462,2.82882,2.8345,24770000.0
2007-04-13 05:20:00,2.83178,2.83389,2.82903,2.83111,26380000.0
2007-04-13 05:25:00,2.83302,2.83437,2.82485,2.83223,39260000.0
2007-04-13 05:30:00,2.83025,2.83442,2.82933,2.83417,49750000.0
2007-04-13 05:35:00,2.83325,2.83526,2.82872,2.8326,31000000.0
2007-04-13 05:40:00,2.83317,2.83494,2.82981,2.83123,29250000.0
2007-04-13 05:45:00,2.83338,2.83476,2.82473,2.83458,43400000.0
2007-04-13 05:50:00,2.83129,2.83477,2.82695,2.83268,44390000.0
2007-04-13 05:55:00,2.83242,2.8349,2.82894,2.83257,42250000.0
2007-04-13 06:00:00,2.83292,2.83498,2.83072,2.83333,45000000.0
2007-04-13 06:05:00,2.83166,2.83531,2.82951,2.83459,38760000.0
2007-04-13 06:10:00,2.83299,2.83511,2.82612,2.8342,43630000.0
2007-04-13 06:15:00,2.83323,2.83494,2.82938,2.83292,36750000.0
2007-04-13 06:20:00,2.83304,2.83471,2.83015,2.8331,42880000.0
2007-04-13 06:25:00,2.83354,2.83677,2.82987,2.83089,34390000.0
2007-04-13 06:30:00,2.83269,2.83536,2.82887,2.83447,28750000.0
2007-04-13 06:35:00,2.83322,2.83503,2.83096,2.83463,27630000.0
2007-04-13 06:40:00,2.83274,2.83528,2.82944,2.83479,34250000.0
2007-04-13 06:45:00,2.82939,2.8358,2.82939,2.83454,34640000.0
2007-04-13 06:50:00,2.83539,2.8368,2.82981,2.83389,43880000.0
2007-04-13 06:55:00,2.83462,2.83614,2.83096,2.83436,48880000.0
2007-04-13 07:00:00,2.83383,2.83633,2.83025,2.83391,49000000.0
2007-04-13 07:05:00,2.83471,2.83627,2.83075,2.83445,26500000.0
2007-04-13 07:10:00,2.83583,2.8367,2.83144,2.83581,39770000.0
2007-04-13 07:15:00,2.83526,2.83688,2.83307,2.83658,30270000.0
2007-04-13 07:20:00,2.83221,2.83743,2.83101,2.83441,24270000.0
2007-04-13 07:25:00,2.83629,2.83677,2.83216,2.8343,41510000.0
2007-04-13 07:30:00,2.83477,2.83658,2.82958,2.83599,36260000.0
2007-04-13 07:35:00,2.83263,2.83684,2.82956,2.83526,40390000.0
2007-04-13 07:40:00,2.83332,2.83621,2.82942,2.83493,36010000.0
2007-04-13 07:45:00,2.83269,2.83605,2.82883,2.83495,38010000.0
2007-04-13 07:50:00,2.83382,2.83594,2.82956,2.83559,31000000.0
2007-04-13 07:55:00,2.83617,2.83691,2.8304,2.83618,50390000.0
2007-04-13 08:00:00,2.82964,2.8368,2.82964,2.83418,45880000.0
2007-04-13 08:05:00,2.83419,2.83758,2.83249,2.83758,39750000.0
2007-04-13 08:10:00,2.83243,2.83827,2.83243,2.83634,45020000.0
2007-04-13 08:15:00,2.83221,2.83803,2.8315,2.83685,52260000.0
2007-04-13 08:20:00,2.83732,2.83786,2.83071,2.83242,59380000.0
2007-04-13 08:25:00,2.83552,2.83556,2.82831,2.83403,35140000.0
2007-04-13 08:30:00,2.83151,2.83617,2.82553,2.83261,59890000.0
2007-04-13 08:35:00,2.83141,2.83549,2.82701,2.83211,48000000.0
2007-04-13 08:40:00,2.83338,2.83373,2.8288,2.83238,44510000.0
2007-04-13 08:45:00,2.82607,2.83487,2.82607,2.83362,34890000.0
2007-04-13 08:50:00,2.83203,2.83534,2.8284,2.83383,37380000.0
2007-04-13 08:55:00,2.83267,2.83651,2.82921,2.83558,32390000.0
2007-04-13 09:00:00,2.835,2.83739,2.82986,2.83739,44010000.0
2007-04-13 09:05:00,2.83308,2.83832,2.83056,2.83391,40510000.0
2007-04-13 09:10:00,2.83562,2.8371,2.82933,2.83411,37890000.0
2007-04-13 09:15:00,2.83675,2.83694,2.83255,2.83341,28130000.0
2007-04-13 09:20:00,2.83304,2.83679,2.82989,2.83643,37510000.0
2007-04-13 09:25:00,2.83517,2.83751,2.83103,2.8368,37130000.0
2007-04-13 09:30:00,2.83741,2.83741,2.83088,2.83603,38000000.0
2007-04-13 09:35:00,2.83387,2.8361,2.82903,2.83294,46260000.0
2007-04-13 09:40:00,2.83232,2.8352,2.83148,2.83407,34880000.0
2007-04-13 09:45:00,2.83464,2.83617,2.83171,2.83414,40260000.0
2007-04-13 09:50:00,2.83533,2.83586,2.83106,2.83311,40510000.0
2007-04-13 09:55:00,2.83377,2.83634,2.82935,2.83451,52750000.0
2007-04-13 10:00:00,2.83464,2.83702,2.82961,2.83347,55760000.0
2007-04-13 10:05:00,2.8325,2.83518,2.8294,2.83308,46380000.0
2007-04-13 10:10:00,2.83451,2.83521,2.82896,2.83293,46770000.0
2007-04-13 10:15:00,2.83561,2.83642,2.82968,2.83618,45380000.0
2007-04-13 10:20:00,2.82915,2.83646,2.82808,2.83563,40020000.0
2007-04-13 10:25:00,2.83616,2.83721,2.82816,2.8348,53750000.0
2007-04-13 10:30:00,2.83469,2.83782,2.82964,2.83326,50390000.0
2007-04-13 10:35:00,2.83496,2.83599,2.83116,2.83282,56140000.0
2007-04-13 10:40:00,2.8362,2.8362,2.82913,2.83239,42640000.0
2007-04-13 10:45:00,2.83432,2.8372,2.82802,2.8309,48390000.0
2007-04-13 10:50:00,2.83637,2.8378,2.832,2.83556,29500000.0
2007-04-13 10:55:00,2.83746,2.83746,2.82922,2.83401,43020000.0
2007-04-13 11:00:00,2.83624,2.83731,2.82854,2.83615,36510000.0
2007-04-13 11:05:00,2.83598,2.8376,2.83176,2.83436,44010000.0
2007-04-13 11:10:00,2.83695,2.83712,2.83114,2.83331,42520000.0
2007-04-13 11:15:00,2.83591,2.83684,2.83207,2.83535,38270000.0
2007-04-13 11:20:00,2.83266,2.83707,2.82952,2.83417,34020000.0
2007-04-13 11:25:00,2.83665,2.83832,2.83173,2.83413,46880000.0
2007-04-13 11:30:00,2.83719,2.83746,2.83245,2.83404,29750000.0
2007-04-13 11:35:00,2.83613,2.83766,2.83289,2.83394,29640000.0
2007-04-13 11:40:00,2.83348,2.83821,2.8318,2.83571,40770000.0
2007-04-13 11:45:00,2.83426,2.83821,2.83202,2.83753,45130000.0
2007-04-13 11:50:00,2.83344,2.83793,2.83238,2.83579,41770000.0
2007-04-13 11:55:00,2.83678,2.83695,2.83005,2.8345,44640000.0
2007-04-13 12:00:00,2.83547,2.83634,2.8301,2.83341,49130000.0
2007-04-13 12:05:00,2.83516,2.83596,2.83004,2.83269,33880000.0
2007-04-13 12:10:00,2.8374,2.8374,2.82883,2.83647,38130000.0
2007-04-13 12:15:00,2.83558,2.83694,2.83132,2.83383,47260000.0
2007-04-13 12:20:00,2.8354,2.83583,2.82948,2.83164,50500000.0
2007-04-13 12:25:00,2.8345,2.83574,2.82824,2.83469,38260000.0
2007-04-13 12:30:00,2.8335,2.83504,2.82779,2.83488,41140000.0
2007-04-13 12:35:00,2.83386,2.83671,2.83036,2.83261,45260000.0
2007-04-13 12:40:00,2.83397,2.83699,2.82889,2.83181,52130000.0
2007-04-13 12:45:00,2.83397,2.8346,2.82948,2.83382,42030000.0
2007-04-13 12:50:00,2.83257,2.83449,2.82774,2.83214,43000000.0
2007-04-13 12:55:00,2.83138,2.83462,2.82686,2.83276,36880000.0
2007-04-13 13:00:00,2.83308,2.83456,2.82825,2.83289,51520000.0
2007-04-13 13:05:00,2.82976,2.83575,2.82838,2.8316,49880000.0
2007-04-13 13:10:00,2.83464,2.83486,2.82807,2.82807,43890000.0
2007-04-13 13:15:00,2.83297,2.83549,2.82965,2.8316,45500000.0
2007-04-13 13:20:00,2.83066,2.83452,2.82854,2.83108,42910000.0
2007-04-13 13:25:00,2.83182,2.83437,2.82722,2.8285,46760000.0
2007-04-13 13:30:00,2.83094,2.83505,2.82732,2.83116,43510000.0
2007-04-13 13:35:00,2.83382,2.83494,2.82955,2.83121,49280000.0
2007-04-13 13:40:00,2.83404,2.83404,2.82802,2.83282,47130000.0
2007-04-13 13:45:00,2.82924,2.83321,2.82672,2.82992,35760000.0
2007-04-13 13:50:00,2.83266,2.83568,2.82913,2.83339,34510000.0
2007-04-13 13:55:00,2.8343,2.83531,2.82842,2.8335,44030000.0
2007-04-13 14:00:00,2.83262,2.83519,2.82698,2.82949,40630000.0
2007-04-13 14:05:00,2.83032,2.83295,2.82672,2.82836,35130000.0
2007-04-13 14:10:00,2.8316,2.83311,2.82707,2.82896,45150000.0
2007-04-13 14:15:00,2.83078,2.83291,2.82732,2.8276,31380000.0
2007-04-13 14:20:00,2.83124,2.83348,2.82682,2.83307,42520000.0
2007-04-13 14:25:00,2.83075,2.83345,2.82534,2.83109,44510000.0
2007-04-13 14:30:00,2.82994,2.82994,2.82228,2.82583,43020000.0
2007-04-13 14:35:00,2.82757,2.83035,2.82526,2.8276,35000000.0
2007-04-13 14:40:00,2.82764,2.83115,2.82119,2.82459,39760000.0
2007-04-13 14:45:00,2.82615,2.82714,2.82092,2.82563,42400000.0
2007-04-13 14:50:00,2.8255,2.82579,2.81808,2.81995,49270000.0
2007-04-13 14:55:00,2.82107,2.82452,2.8192,2.82389,44380000.0
2007-04-13 15:00:00,2.82486,2.82625,2.81824,2.82463,46520000.0
2007-04-13 15:05:00,2.82527,2.82638,2.82079,2.82203,38510000.0
2007-04-13 15:10:00,2.82601,2.82601,2.81823,2.82407,37520000.0
2007-04-13 15:15:00,2.82497,2.82695,2.82048,2.82523,40890000.0
2007-04-13 15:20:00,2.8254,2.82664,2.81905,2.82462,46140000.0
2007-04-13 15:25:00,2.82431,2.82603,2.82065,2.82536,34380000.0
2007-04-13 15:30:00,2.82569,2.8261,2.82014,2.82256,43630000.0
2007-04-13 15:35:00,2.82559,2.82624,2.81833,2.81919,49140000.0
2007-04-13 15:40:00,2.82297,2.82617,2.81804,2.8221,36770000.0
2007-04-13 15:45:00,2.82368,2.82369,2.81778,2.82348,50130000.0
2007-04-13 15:50:00,2.82386,2.82463,2.81667,2.82085,41510000.0
2007-04-13 15:55:00,2.8214,2.82396,2.81514,2.82159,34380000.0
2007-04-13 16:00:00,2.81861,2.8235,2.81507,2.81794,45260000.0
2007-04-13 16:05:00,2.82017,2.82296,2.81565,2.82076,41250000.0
2007-04-13 16:10:00,2.82302,2.82468,2.81778,2.81778,50260000.0
2007-04-13 16:15:00,2.82069,2.82308,2.816,2.82062,54150000.0
2007-04-13 16:20:00,2.8214,2.82163,2.81504,2.81779,51760000.0
2007-04-13 16:25:00,2.8214,2.82346,2.81487,2.8188,42510000.0
2007-04-13 16:30:00,2.82058,2.82256,2.81649,2.82089,41890000.0
2007-04-13 16:35:00,2.82288,2.82523,2.81801,2.82162,40390000.0
2007-04-13 16:40:00,2.8241,2.82711,2.81859,2.82213,40000000.0
2007-04-13 16:45:00,2.82301,2.82593,2.81901,2.82559,43270000.0
2007-04-13 16:50:00,2.8258,2.82672,2.82009,2.82296,39880000.0
2007-04-13 16:55:00,2.82689,2.82846,2.82179,2.82701,45130000.0
2007-04-13 17:00:00,2.82665,2.82829,2.82185,2.82593,38250000.0
2007-04-13 17:05:00,2.82484,2.82901,2.82085,2.82783,40260000.0
2007-04-13 17:10:00,2.82791,2.83065,2.82301,2.83029,46630000.0
2007-04-13 17:15:00,2.82808,2.83399,2.82629,2.82778,51500000.0
2007-04-13 17:20:00,2.8305,2.8316,2.82352,2.8255,42630000.0
2007-04-13 17:25:00,2.82935,2.8309,2.82394,2.82904,49630000.0
2007-04-13 17:30:00,2.82941,2.83007,2.82384,2.82706,53890000.0
2007-04-13 17:35:00,2.825,2.82974,2.82285,2.82787,46000000.0
2007-04-13 17:40:00,2.8284,2.82864,2.82299,2.82615,42260000.0
2007-04-13 17:45:00,2.8265,2.82768,2.82149,2.82617,50880000.0
2007-04-13 17:50:00,2.82667,2.82715,2.81958,2.82435,42510000.0
2007-04-13 17:55:00,2.82583,2.82667,2.82066,2.82437,37270000.0
2007-04-13 18:00:00,2.8253,2.82686,2.82029,2.82652,42270000.0
2007-04-13 18:05:00,2.826,2.82601,2.82085,2.82085,23000000.0
2007-04-13 18:10:00,2.82393,2.8268,2.81914,2.82502,41140000.0
2007-04-13 18:15:00,2.82577,2.82728,2.81827,2.82308,57390000.0
2007-04-13 18:20:00,2.82467,2.82771,2.82161,2.82683,37390000.0
2007-04-13 18:25:00,2.82425,2.82787,2.82132,2.82462,34500000.0
2007-04-13 18:30:00,2.82668,2.82728,2.81992,2.82303,55020000.0
2007-04-13 18:35:00,2.82356,2.8279,2.82199,2.82567,38140000.0
2007-04-13 18:40:00,2.82643,2.82742,2.82108,2.82486,47140000.0
2007-04-13 18:45:00,2.82835,2.82835,2.81999,2.82587,39260000.0
2007-04-13 18:50:00,2.8241,2.82768,2.82059,2.82554,39900000.0
2007-04-13 18:55:00,2.82378,2.82675,2.81984,2.82429,44640000.0
2007-04-13 19:00:00,2.82421,2.82797,2.82176,2.82472,41130000.0
2007-04-13 19:05:00,2.82668,2.82705,2.8215,2.82428,39770000.0
2007-04-13 19:10:00,2.82717,2.82717,2.82238,2.82429,34510000.0
2007-04-13 19:15:00,2.82482,2.82688,2.81918,2.8199,46010000.0
2007-04-13 19:20:00,2.82587,2.82668,2.81925,2.82342,28130000.0
2007-04-13 19:25:00,2.82431,2.82719,2.82107,2.82433,38130000.0
2007-04-13 19:30:00,2.82197,2.82534,2.81922,2.82394,41650000.0
2007-04-13 19:35:00,2.81657,2.82521,2.81657,2.82257,46760000.0
2007-04-13 19:40:00,2.81849,2.82388,2.81821,2.82312,38780000.0
2007-04-13 19:45:00,2.8204,2.8236,2.8177,2.82163,31000000.0
2007-04-13 19:50:00,2.82035,2.82259,2.81468,2.81994,39890000.0
2007-04-13 19:55:00,2.81942,2.82394,2.81786,2.82188,42380000.0
2007-04-13 20:00:00,2.81952,2.82316,2.81791,2.82258,52520000.0
2007-04-13 20:05:00,2.81995,2.82275,2.81795,2.81943,37770000.0
2007-04-13 20:10:00,2.8202,2.82219,2.81766,2.82102,40390000.0
2007-04-13 20:15:00,2.81905,2.8234,2.81587,2.81925,44650000.0
2007-04-13 20:20:00,2.81932,2.82317,2.81649,2.81877,33640000.0
2007-04-13 20:25:00,2.82136,2.82237,2.81733,2.82018,28250000.0
2007-04-13 20:30:00,2.81977,2.82248,2.81671,2.81985,37250000.0
2007-04-13 20:35:00,2.82029,2.82242,2.81632,2.82139,20630000.0
2007-04-13 20:40:00,2.82007,2.82332,2.81595,2.82214,28890000.0
2007-04-13 20:45:00,2.82147,2.82221,2.81699,2.81897,36380000.0
2007-04-13 20:50:00,2.81998,2.82212,2.81593,2.81981,37500000.0
2007-04-13 20:55:00,2.82174,2.82286,2.8177,2.82048,31500000.0
2007-04-13 21:00:00,2.81897,2.82202,2.81815,2.81959,31000000.0
2007-04-13 21:05:00,2.81816,2.82096,2.81589,2.81941,46140000.0
2007-04-13 21:10:00,2.81848,2.82223,2.81497,2.81945,40130000.0
2007-04-13 21:15:00,2.82007,2.82322,2.81521,2.81723,47140000.0
2007-04-13 21:20:00,2.82102,2.8242,2.81771,2.82119,36000000.0
2007-04-13 21:25:00,2.82005,2.82312,2.81661,2.82273,33000000.0
2007-04-13 21:30:00,2.81869,2.82259,2.81446,2.82232,45500000.0
2007-04-13 21:35:00,2.82081,2.82251,2.81633,2.81935,44750000.0
2007-04-13 21:40:00,2.82023,2.82235,2.81694,2.81997,41760000.0
2007-04-13 21:45:00,2.82031,2.82282,2.81627,2.81898,41140000.0
2007-04-13 21:50:00,2.81974,2.82166,2.81831,2.82165,20000000.0
2007-04-13 21:55:00,2.81964,2.82214,2.81519,2.81993,36630000.0
2007-04-13 22:00:00,2.82024,2.82165,2.81599,2.81924,54250000.0
2007-04-13 22:05:00,2.81988,2.8221,2.81829,2.82113,21750000.0
2007-04-13 22:10:00,2.82044,2.8214,2.81553,2.81953,39250000.0
2007-04-13 22:15:00,2.81924,2.8209,2.81656,2.8183,24630000.0
2007-04-13 22:20:00,2.81716,2.8207,2.81507,2.81734,38390000.0
2007-04-13 22:25:00,2.81928,2.8208,2.81626,2.81751,26390000.0
2007-04-13 22:30:00,2.81947,2.82031,2.81632,2.81956,37020000.0
2007-04-13 22:35:00,2.81919,2.82096,2.81442,2.81903,37270000.0
2007-04-13 22:40:00,2.81925,2.82217,2.81564,2.81756,40880000.0
2007-04-13 22:45:00,2.81873,2.81946,2.81498,2.81867,18130000.0
2007-04-13 22:50:00,2.81951,2.82063,2.81513,2.81909,44280000.0
2007-04-13 22:55:00,2.81856,2.82029,2.81618,2.81959,50640000.0
2007-04-15 23:00:00,2.81473,2.81625,2.81221,2.81584,44650000.0
2007-04-15 23:05:00,2.81549,2.81722,2.81419,2.81474,32510000.0
2007-04-15 23:10:00,2.81662,2.81921,2.81433,2.81757,38390000.0
2007-04-15 23:15:00,2.81683,2.81833,2.81657,2.81658,18130000.0
2007-04-15 23:20:00,2.81717,2.81813,2.81248,2.81607,21750000.0
2007-04-15 23:25:00,2.81705,2.81773,2.81232,2.81702,23630000.0
2007-04-15 23:30:00,2.82002,2.82002,2.81425,2.81563,45760000.0
2007-04-15 23:35:00,2.81757,2.81972,2.81391,2.81972,28260000.0
2007-04-15 23:40:00,2.81787,2.82048,2.81596,2.8198,31640000.0
2007-04-15 23:45:00,2.8179,2.82026,2.81368,2.81851,42250000.0
2007-04-15 23:50:00,2.81924,2.81993,2.81343,2.81993,42630000.0
2007-04-15 23:55:00,2.81639,2.81832,2.8091,2.81549,27000000.0
2007-04-16 00:00:00,2.81401,2.81609,2.80909,2.81521,46250000.0
2007-04-16 00:05:00,2.8155,2.81597,2.81023,2.81423,37380000.0
2007-04-16 00:10:00,2.81333,2.81516,2.80909,2.81282,43250000.0
2007-04-16 00:15:00,2.81331,2.81671,2.81038,2.81335,33380000.0
2007-04-16 00:20:00,2.81347,2.8151,2.80928,2.81254,39130000.0
2007-04-16 00:25:00,2.81304,2.81387,2.80968,2.81196,31130000.0
2007-04-16 00:30:00,2.81055,2.81444,2.81055,2.81348,28000000.0
2007-04-16 00:35:00,2.81396,2.81498,2.81074,2.81328,48750000.0
2007-04-16 00:40:00,2.81078,2.81481,2.80876,2.81317,40880000.0
2007-04-16 00:45:00,2.81152,2.81381,2.8095,2.81287,12000000.0
2007-04-16 00:50:00,2.81165,2.81589,2.80952,2.81452,33500000.0
2007-04-16 00:55:00,2.81315,2.81512,2.80808,2.81345,43250000.0
2007-04-16 01:00:00,2.80898,2.81406,2.80569,2.81406,49000000.0
2007-04-16 01:05:00,2.81294,2.81504,2.80914,2.81246,30000000.0
2007-04-16 01:10:00,2.81133,2.8147,2.81006,2.81074,35000000.0
2007-04-16 01:15:00,2.8127,2.81456,2.81024,2.81435,42500000.0
2007-04-16 01:20:00,2.81227,2.8155,2.81,2.81132,58000000.0
2007-04-16 01:25:00,2.81103,2.81582,2.80941,2.81325,50250000.0
2007-04-16 01:30:00,2.81356,2.81599,2.81148,2.81457,36500000.0
2007-04-16 01:35:00,2.81436,2.81595,2.81163,2.81401,45750000.0
2007-04-16 01:40:00,2.81345,2.8155,2.81022,2.81233,47500000.0
2007-04-16 01:45:00,2.81232,2.81677,2.81108,2.81456,36750000.0
2007-04-16 01:50:00,2.81399,2.81753,2.8124,2.81611,43000000.0
2007-04-16 01:55:00,2.81473,2.81591,2.81155,2.8139,21250000.0
2007-04-16 02:00:00,2.81447,2.81669,2.81086,2.81477,47000000.0
2007-04-16 02:05:00,2.81507,2.81697,2.81182,2.81419,58500000.0
2007-04-16 02:10:00,2.8147,2.81721,2.81217,2.81289,34500000.0
2007-04-16 02:15:00,2.81162,2.81662,2.81024,2.81599,48500000.0
2007-04-16 02:20:00,2.81454,2.81627,2.81203,2.8154,45500000.0
2007-04-16 02:25:00,2.81362,2.8167,2.81114,2.81398,39500000.0
2007-04-16 02:30:00,2.81552,2.8169,2.8118,2.81463,39500000.0
2007-04-16 02:35:00,2.81252,2.81675,2.81167,2.81427,53750000.0
2007-04-16 02:40:00,2.81488,2.81725,2.81173,2.81537,48750000.0
2007-04-16 02:45:00,2.81318,2.81717,2.81229,2.81446,33000000.0
2007-04-16 02:50:00,2.81506,2.81794,2.81123,2.81428,38250000.0
2007-04-16 02:55:00,2.81766,2.81766,2.81001,2.81035,56500000.0
2007-04-16 03:00:00,2.8152,2.81813,2.81237,2.81583,40000000.0
2007-04-16 03:05:00,2.81633,2.818,2.81183,2.81557,25500000.0
2007-04-16 03:10:00,2.81395,2.81687,2.81181,2.81627,29380000.0
2007-04-16 03:15:00,2.81532,2.81764,2.81203,2.81337,39880000.0
2007-04-16 03:20:00,2.81666,2.81772,2.8139,2.81611,44880000.0
2007-04-16 03:25:00,2.81559,2.81785,2.81341,2.81529,40250000.0
2007-04-16 03:30:00,2.81448,2.81706,2.8139,2.81412,29140000.0
2007-04-16 03:35:00,2.81414,2.81748,2.81223,2.81646,34750000.0
2007-04-16 03:40:00,2.81628,2.81769,2.81203,2.81635,18500000.0
2007-04-16 03:45:00,2.81738,2.81835,2.81216,2.81764,35750000.0
2007-04-16 03:50:00,2.81643,2.81804,2.81072,2.81608,28750000.0
2007-04-16 03:55:00,2.81775,2.81775,2.81122,2.81543,32250000.0
2007-04-16 04:00:00,2.81163,2.81752,2.81163,2.81625,19500000.0
2007-04-16 04:05:00,2.81673,2.81918,2.81201,2.81201,53500000.0
2007-04-16 04:10:00,2.8165,2.81687,2.81276,2.81379,34000000.0
2007-04-16 04:15:00,2.81552,2.81726,2.81289,2.81401,42150000.0
2007-04-16 04:20:00,2.81531,2.81732,2.81217,2.81707,28890000.0
2007-04-16 04:25:00,2.81493,2.8165,2.81157,2.81583,25750000.0
2007-04-16 04:30:00,2.81074,2.81721,2.81074,2.817,24760000.0
2007-04-16 04:35:00,2.81438,2.81739,2.81163,2.81739,8250000.0
2007-04-16 04:40:00,2.81497,2.81761,2.81335,2.81756,32390000.0
2007-04-16 04:45:00,2.81529,2.81829,2.81283,2.81727,38150000.0
2007-04-16 04:50:00,2.81327,2.81773,2.81327,2.81674,34650000.0
2007-04-16 04:55:00,2.81542,2.81761,2.8137,2.81624,41260000.0
2007-04-16 05:00:00,2.81477,2.81765,2.81293,2.81398,49900000.0
2007-04-16 05:05:00,2.81532,2.81805,2.81273,2.81625,47130000.0
2007-04-16 05:10:00,2.81646,2.81789,2.81248,2.81618,47280000.0
2007-04-16 05:15:00,2.81397,2.81996,2.81205,2.81532,30390000.0
2007-04-16 05:20:00,2.81508,2.81748,2.81106,2.81721,20260000.0
2007-04-16 05:25:00,2.81575,2.81822,2.81307,2.81593,30880000.0
2007-04-16 05:30:00,2.81366,2.81753,2.81197,2.81531,37000000.0
2007-04-16 05:35:00,2.8132,2.81705,2.81126,2.81296,29510000.0
2007-04-16 05:40:00,2.81512,2.81748,2.81152,2.81529,20000000.0
2007-04-16 05:45:00,2.81379,2.81736,2.81196,2.81736,46500000.0
2007-04-16 05:50:00,2.8158,2.81746,2.81255,2.81746,33630000.0
2007-04-16 05:55:00,2.81554,2.81847,2.8128,2.81678,47000000.0
2007-04-16 06:00:00,2.8155,2.8171,2.81195,2.81576,32750000.0
2007-04-16 06:05:00,2.81614,2.81803,2.81364,2.81736,26000000.0
2007-04-16 06:10:00,2.81332,2.81755,2.81259,2.81635,31380000.0
2007-04-16 06:15:00,2.81425,2.81663,2.81265,2.81663,33880000.0
2007-04-16 06:20:00,2.81229,2.81749,2.81229,2.81595,37000000.0
2007-04-16 06:25:00,2.8175,2.81818,2.81117,2.81311,44000000.0
2007-04-16 06:30:00,2.8171,2.8192,2.81351,2.81639,34250000.0
2007-04-16 06:35:00,2.81692,2.81885,2.81099,2.81776,59500000.0
2007-04-16 06:40:00,2.81384,2.81848,2.81218,2.81848,35250000.0
2007-04-16 06:45:00,2.81388,2.81792,2.81388,2.81773,10500000.0
2007-04-16 06:50:00,2.81482,2.81831,2.81473,2.81641,19750000.0
2007-04-16 06:55:00,2.81429,2.8182,2.81388,2.81774,42750000.0
2007-04-16 07:00:00,2.81622,2.81825,2.81428,2.81558,31000000.0
2007-04-16 07:05:00,2.81486,2.81892,2.81387,2.81737,36010000.0
2007-04-16 07:10:00,2.8182,2.81979,2.81305,2.81615,39500000.0
2007-04-16 07:15:00,2.81711,2.8187,2.81318,2.81686,37380000.0
2007-04-16 07:20:00,2.81635,2.81991,2.81467,2.81745,33380000.0
2007-04-16 07:25:00,2.81831,2.81995,2.81413,2.81894,39000000.0
2007-04-16 07:30:00,2.81785,2.81901,2.81352,2.81695,26000000.0
2007-04-16 07:35:00,2.81707,2.81903,2.81417,2.81852,24000000.0
2007-04-16 07:40:00,2.81705,2.82041,2.81519,2.81854,40880000.0
2007-04-16 07:45:00,2.81984,2.82014,2.81406,2.81846,38750000.0
2007-04-16 07:50:00,2.81647,2.82015,2.81295,2.81549,33890000.0
2007-04-16 07:55:00,2.81672,2.82011,2.81422,2.81714,60150000.0
2007-04-16 08:00:00,2.81732,2.81977,2.81461,2.81802,37260000.0
2007-04-16 08:05:00,2.82036,2.82186,2.81446,2.8209,41150000.0
2007-04-16 08:10:00,2.81942,2.8221,2.81576,2.82069,38880000.0
2007-04-16 08:15:00,2.81873,2.8231,2.81642,2.81791,39770000.0
2007-04-16 08:20:00,2.82088,2.8218,2.81363,2.81363,49880000.0
2007-04-16 08:25:00,2.81795,2.82336,2.81701,2.82108,42640000.0
2007-04-16 08:30:00,2.82147,2.82371,2.81661,2.82118,34510000.0
2007-04-16 08:35:00,2.81916,2.82366,2.81668,2.82209,37380000.0
2007-04-16 08:40:00,2.81735,2.82156,2.81356,2.81819,40770000.0
2007-04-16 08:45:00,2.81885,2.82163,2.8126,2.81956,44750000.0
2007-04-16 08:50:00,2.81596,2.81956,2.81125,2.81716,38000000.0
2007-04-16 08:55:00,2.81568,2.81929,2.81028,2.81785,42520000.0
2007-04-16 09:00:00,2.8143,2.81881,2.81009,2.81858,38140000.0
2007-04-16 09:05:00,2.81553,2.8204,2.8135,2.81655,41770000.0
2007-04-16 09:10:00,2.81765,2.81995,2.81267,2.81995,38270000.0
2007-04-16 09:15:00,2.8197,2.82139,2.81496,2.81842,41880000.0
2007-04-16 09:20:00,2.81764,2.82188,2.81567,2.82072,36390000.0
2007-04-16 09:25:00,2.81615,2.82041,2.81329,2.8171,55540000.0
2007-04-16 09:30:00,2.817,2.81902,2.81201,2.81583,33760000.0
2007-04-16 09:35:00,2.81895,2.8216,2.81334,2.81869,38260000.0
2007-04-16 09:40:00,2.81661,2.82226,2.81511,2.81846,55130000.0
2007-04-16 09:45:00,2.82103,2.8224,2.81384,2.81866,49390000.0
2007-04-16 09:50:00,2.81896,2.82252,2.81712,2.8219,43880000.0
2007-04-16 09:55:00,2.8203,2.82166,2.81435,2.81943,41750000.0
2007-04-16 10:00:00,2.81785,2.81902,2.81368,2.81741,39750000.0
2007-04-16 10:05:00,2.8161,2.81891,2.81345,2.81861,47020000.0
2007-04-16 10:10:00,2.81642,2.81973,2.81222,2.81921,50770000.0
2007-04-16 10:15:00,2.81574,2.81929,2.81374,2.81615,42750000.0
2007-04-16 10:20:00,2.81788,2.81987,2.81317,2.81421,46880000.0
2007-04-16 10:25:00,2.81505,2.81874,2.8117,2.81858,43760000.0
2007-04-16 10:30:00,2.81827,2.81949,2.81255,2.81569,45010000.0
2007-04-16 10:35:00,2.81713,2.81999,2.81298,2.81836,44880000.0
2007-04-16 10:40:00,2.81797,2.81901,2.81474,2.8174,43380000.0
2007-04-16 10:45:00,2.81968,2.81982,2.81238,2.81238,43010000.0
2007-04-16 10:50:00,2.81876,2.81927,2.81245,2.81523,41760000.0
2007-04-16 10:55:00,2.8157,2.81937,2.81151,2.81741,42750000.0
2007-04-16 11:00:00,2.81759,2.81895,2.81235,2.81595,44520000.0
2007-04-16 11:05:00,2.81699,2.81964,2.81412,2.81841,39380000.0
2007-04-16 11:10:00,2.81902,2.82032,2.81403,2.82032,41510000.0
2007-04-16 11:15:00,2.81482,2.81995,2.81426,2.81788,42390000.0
2007-04-16 11:20:00,2.81697,2.82112,2.8129,2.81722,40260000.0
2007-04-16 11:25:00,2.81478,2.82042,2.8133,2.81684,40890000.0
2007-04-16 11:30:00,2.81922,2.82039,2.81277,2.82002,44770000.0
2007-04-16 11:35:00,2.81824,2.82001,2.81376,2.81588,42000000.0
2007-04-16 11:40:00,2.81846,2.82059,2.8135,2.81773,49880000.0
2007-04-16 11:45:00,2.81799,2.82059,2.8128,2.81768,46510000.0
2007-04-16 11:50:00,2.81745,2.81809,2.81132,2.81554,45260000.0
2007-04-16 11:55:00,2.8169,2.81954,2.81151,2.81913,48130000.0
2007-04-16 12:00:00,2.81535,2.82011,2.81225,2.81749,35390000.0
2007-04-16 12:05:00,2.81946,2.82114,2.81352,2.81667,41130000.0
2007-04-16 12:10:00,2.81948,2.81952,2.81091,2.81802,46900000.0
2007-04-16 12:15:00,2.81793,2.8187,2.81116,2.81422,36260000.0
2007-04-16 12:20:00,2.81562,2.81952,2.81294,2.81656,50130000.0
2007-04-16 12:25:00,2.81942,2.81961,2.81264,2.81809,46880000.0
2007-04-16 12:30:00,2.81879,2.81952,2.81234,2.81656,25630000.0
2007-04-16 12:35:00,2.81958,2.81958,2.81094,2.81412,52250000.0
2007-04-16 12:40:00,2.81598,2.8182,2.81157,2.81668,35010000.0
2007-04-16 12:45:00,2.81593,2.81792,2.81255,2.81466,36510000.0
2007-04-16 12:50:00,2.81647,2.81723,2.81089,2.81479,39260000.0
2007-04-16 12:55:00,2.81726,2.81833,2.81213,2.8155,53530000.0
2007-04-16 13:00:00,2.81534,2.81667,2.81056,2.81137,46270000.0
2007-04-16 13:05:00,2.81562,2.81659,2.81071,2.81316,41030000.0
2007-04-16 13:10:00,2.81669,2.81675,2.81049,2.81269,44540000.0
2007-04-16 13:15:00,2.81481,2.81654,2.80981,2.81264,46380000.0
2007-04-16 13:20:00,2.81313,2.81686,2.81174,2.81465,31890000.0
2007-04-16 13:25:00,2.81618,2.81765,2.81029,2.81637,38880000.0
2007-04-16 13:30:00,2.81476,2.8168,2.81036,2.81249,38760000.0
2007-04-16 13:35:00,2.81695,2.81752,2.81244,2.81485,27380000.0
2007-04-16 13:40:00,2.81443,2.81676,2.81098,2.81098,35010000.0
2007-04-16 13:45:00,2.81086,2.81618,2.81051,2.81093,37510000.0
2007-04-16 13:50:00,2.81226,2.81331,2.80508,2.80811,40390000.0
2007-04-16 13:55:00,2.81235,2.81441,2.80792,2.81155,41380000.0
2007-04-16 14:00:00,2.81186,2.81571,2.80874,2.81479,44760000.0
2007-04-16 14:05:00,2.81386,2.8154,2.80908,2.81358,36500000.0
2007-04-16 14:10:00,2.81165,2.81474,2.80962,2.81213,42650000.0
2007-04-16 14:15:00,2.81508,2.81666,2.80837,2.81666,39510000.0
2007-04-16 14:20:00,2.81649,2.81784,2.81229,2.8142,49640000.0
2007-04-16 14:25:00,2.8162,2.81795,2.81165,2.81578,43890000.0
2007-04-16 14:30:00,2.81252,2.81845,2.81195,2.81503,54880000.0
2007-04-16 14:35:00,2.81624,2.81739,2.81168,2.81385,46390000.0
2007-04-16 14:40:00,2.81797,2.81798,2.81113,2.81248,49150000.0
2007-04-16 14:45:00,2.81435,2.81772,2.81205,2.81639,40770000.0
2007-04-16 14:50:00,2.81175,2.81718,2.80918,2.81343,43760000.0
2007-04-16 14:55:00,2.81544,2.8167,2.81038,2.81605,44880000.0
2007-04-16 15:00:00,2.81429,2.81839,2.80994,2.81389,36010000.0
2007-04-16 15:05:00,2.816,2.81808,2.81134,2.81422,33390000.0
2007-04-16 15:10:00,2.81765,2.8181,2.81268,2.81527,45520000.0
2007-04-16 15:15:00,2.81924,2.81924,2.81358,2.81614,44760000.0
2007-04-16 15:20:00,2.81589,2.81845,2.81326,2.81608,42900000.0
2007-04-16 15:25:00,2.81622,2.81864,2.81073,2.81864,48010000.0
2007-04-16 15:30:00,2.81766,2.81928,2.8119,2.81812,41140000.0
2007-04-16 15:35:00,2.81613,2.81911,2.81314,2.8162,49150000.0
2007-04-16 15:40:00,2.81513,2.81733,2.81134,2.81441,42760000.0
2007-04-16 15:45:00,2.81464,2.8163,2.80901,2.81555,38640000.0
2007-04-16 15:50:00,2.81361,2.81632,2.80988,2.81533,36520000.0
2007-04-16 15:55:00,2.81582,2.81582,2.80815,2.81446,46890000.0
2007-04-16 16:00:00,2.81271,2.81619,2.80883,2.81275,50390000.0
2007-04-16 16:05:00,2.81428,2.81658,2.80932,2.81493,46250000.0
2007-04-16 16:10:00,2.81476,2.81608,2.80878,2.81334,48130000.0
2007-04-16 16:15:00,2.81459,2.81736,2.80849,2.81287,42010000.0
2007-04-16 16:20:00,2.812,2.81626,2.81026,2.81293,37000000.0
2007-04-16 16:25:00,2.81402,2.81458,2.80904,2.81446,38630000.0
2007-04-16 16:30:00,2.81425,2.81555,2.80792,2.81135,44250000.0
2007-04-16 16:35:00,2.81382,2.81535,2.80737,2.81161,48390000.0
2007-04-16 16:40:00,2.8107,2.81531,2.80982,2.81181,40140000.0
2007-04-16 16:45:00,2.81243,2.81578,2.80812,2.81399,41380000.0
2007-04-16 16:50:00,2.81478,2.81529,2.80873,2.81202,41260000.0
2007-04-16 16:55:00,2.81229,2.81551,2.8095,2.8154,38400000.0
2007-04-16 17:00:00,2.81444,2.8152,2.80862,2.81276,44500000.0
2007-04-16 17:05:00,2.81529,2.81534,2.80817,2.81515,35390000.0
2007-04-16 17:10:00,2.81157,2.81552,2.80846,2.81185,42640000.0
2007-04-16 17:15:00,2.81176,2.81712,2.80708,2.81636,37510000.0
2007-04-16 17:20:00,2.81531,2.81531,2.8082,2.81205,51640000.0
2007-04-16 17:25:00,2.81267,2.8143,2.80749,2.81332,57510000.0
2007-04-16 17:30:00,2.81107,2.81434,2.80682,2.81146,50010000.0
2007-04-16 17:35:00,2.81364,2.81495,2.809,2.81061,40770000.0
2007-04-16 17:40:00,2.81335,2.81455,2.80761,2.81324,41510000.0
2007-04-16 17:45:00,2.81327,2.81359,2.80826,2.81052,46640000.0
2007-04-16 17:50:00,2.8112,2.81408,2.80768,2.8134,43250000.0
2007-04-16 17:55:00,2.81212,2.81436,2.8077,2.813,51630000.0
2007-04-16 18:00:00,2.81251,2.81362,2.80735,2.81103,54630000.0
2007-04-16 18:05:00,2.81026,2.81393,2.80864,2.81239,42520000.0
2007-04-16 18:10:00,2.81272,2.81488,2.81023,2.81354,39380000.0
2007-04-16 18:15:00,2.81295,2.8136,2.81108,2.81108,12000000.0
2007-04-16 18:20:00,2.81302,2.81377,2.80901,2.81119,35250000.0
2007-04-16 18:25:00,2.81344,2.81425,2.80841,2.8118,41540000.0
2007-04-16 18:30:00,2.81412,2.81468,2.80882,2.81072,21750000.0
2007-04-16 18:35:00,2.81257,2.81333,2.80831,2.81134,18260000.0
2007-04-16 18:40:00,2.81041,2.81351,2.80729,2.80729,15260000.0
2007-04-16 18:45:00,2.81327,2.81365,2.80808,2.81049,38020000.0
2007-04-16 18:50:00,2.81244,2.81422,2.80662,2.81369,23630000.0
2007-04-16 18:55:00,2.81422,2.81422,2.80826,2.81084,23510000.0
2007-04-16 19:00:00,2.81372,2.81476,2.8082,2.81154,38380000.0
2007-04-16 19:05:00,2.81398,2.8144,2.80915,2.8121,36380000.0
2007-04-16 19:10:00,2.81085,2.81418,2.80564,2.80612,37000000.0
2007-04-16 19:15:00,2.81166,2.81501,2.8084,2.81125,38250000.0
2007-04-16 19:20:00,2.81298,2.81311,2.80478,2.80993,55500000.0
2007-04-16 19:25:00,2.81062,2.81295,2.80507,2.80813,53890000.0
2007-04-16 19:30:00,2.81055,2.81309,2.80685,2.81226,31260000.0
2007-04-16 19:35:00,2.807,2.81283,2.807,2.81187,64770000.0
2007-04-16 19:40:00,2.80962,2.81298,2.80638,2.80858,49760000.0
2007-04-16 19:45:00,2.80842,2.81314,2.8051,2.8051,31000000.0
2007-04-16 19:50:00,2.81097,2.81329,2.80776,2.81004,26750000.0
2007-04-16 19:55:00,2.80991,2.81268,2.80424,2.80424,42130000.0
2007-04-16 20:00:00,2.80938,2.81249,2.80512,2.81043,51640000.0
2007-04-16 20:10:00,2.81073,2.81129,2.80529,2.80651,16000000.0
2007-04-16 20:15:00,2.80835,2.81139,2.80737,2.80828,9380000.0
2007-04-16 20:25:00,2.80962,2.81193,2.80807,2.81193,8630000.0
2007-04-16 20:30:00,2.80981,2.81247,2.80484,2.8095,48380000.0
2007-04-16 20:35:00,2.81207,2.8123,2.80432,2.81183,30380000.0
2007-04-16 20:40:00,2.80976,2.81278,2.8078,2.81201,32770000.0
2007-04-16 20:45:00,2.8101,2.81224,2.80675,2.80675,38000000.0
2007-04-16 20:50:00,2.81066,2.8126,2.80688,2.8126,13250000.0
2007-04-16 20:55:00,2.81035,2.81336,2.80824,2.81038,38510000.0
2007-04-16 21:00:00,2.8095,2.81256,2.80755,2.81088,51000000.0
2007-04-16 21:05:00,2.81255,2.81308,2.80791,2.81108,44880000.0
2007-04-16 21:10:00,2.81103,2.8134,2.80668,2.80671,43500000.0
2007-04-16 21:15:00,2.81008,2.81273,2.80858,2.8102,21750000.0
2007-04-16 21:20:00,2.81129,2.81351,2.80871,2.81055,20750000.0
2007-04-16 21:25:00,2.81095,2.81329,2.80762,2.81274,34000000.0
2007-04-16 21:30:00,2.81085,2.81288,2.80615,2.81204,36140000.0
2007-04-16 21:35:00,2.80835,2.81233,2.80835,2.80876,32140000.0
2007-04-16 21:40:00,2.80934,2.81271,2.80837,2.81113,35750000.0
2007-04-16 21:45:00,2.81037,2.81397,2.80792,2.81316,47000000.0
2007-04-16 21:50:00,2.81089,2.81236,2.80868,2.81024,16750000.0
2007-04-16 21:55:00,2.81074,2.81339,2.80813,2.81244,51000000.0
2007-04-16 22:00:00,2.81263,2.81381,2.80817,2.8127,39250000.0
2007-04-16 22:05:00,2.81142,2.81306,2.80509,2.81096,41390000.0
2007-04-16 22:10:00,2.81345,2.81416,2.80736,2.80965,38130000.0
2007-04-16 22:15:00,2.80837,2.8141,2.80646,2.8132,46260000.0
2007-04-16 22:20:00,2.8121,2.81581,2.8091,2.81493,28750000.0
2007-04-16 22:25:00,2.81393,2.81528,2.81039,2.81295,44250000.0
2007-04-16 22:30:00,2.81393,2.81539,2.80958,2.81249,28250000.0
2007-04-16 22:35:00,2.81202,2.81409,2.80971,2.81028,25000000.0
2007-04-16 22:40:00,2.81298,2.81383,2.80871,2.81257,36270000.0
2007-04-16 22:45:00,2.81261,2.81472,2.80824,2.81162,49630000.0
2007-04-16 22:50:00,2.80845,2.81629,2.80795,2.8107,68500000.0
2007-04-16 22:55:00,2.81391,2.81593,2.80907,2.8128,49880000.0
2007-04-16 23:00:00,2.8126,2.81413,2.8085,2.81208,29250000.0
2007-04-16 23:05:00,2.81195,2.81493,2.80858,2.81207,21250000.0
2007-04-16 23:10:00,2.81005,2.81428,2.80992,2.81341,28500000.0
2007-04-16 23:15:00,2.81343,2.81596,2.81147,2.81463,37250000.0
2007-04-16 23:20:00,2.81501,2.81673,2.81087,2.81087,28250000.0
2007-04-16 23:25:00,2.81442,2.81643,2.81053,2.81417,34000000.0
2007-04-16 23:30:00,2.8147,2.81619,2.81082,2.81419,39510000.0
2007-04-16 23:35:00,2.81512,2.81668,2.80968,2.81608,39380000.0
2007-04-16 23:40:00,2.81093,2.81602,2.81093,2.81399,15500000.0
2007-04-16 23:45:00,2.81447,2.81697,2.81112,2.81557,43760000.0
2007-04-16 23:50:00,2.81433,2.81646,2.81196,2.81515,26500000.0
2007-04-16 23:55:00,2.8147,2.81653,2.81007,2.81452,36500000.0
2007-04-17 00:00:00,2.81419,2.81696,2.81038,2.81313,41000000.0
2007-04-17 00:05:00,2.81423,2.81583,2.8104,2.81313,39880000.0
2007-04-17 00:10:00,2.81301,2.81594,2.81062,2.81473,43880000.0
2007-04-17 00:15:00,2.81415,2.81684,2.81164,2.81446,25380000.0
2007-04-17 00:20:00,2.81284,2.81569,2.8107,2.81264,27250000.0
2007-04-17 00:25:00,2.81514,2.81604,2.81311,2.81437,28250000.0
2007-04-17 00:30:00,2.81643,2.81643,2.80964,2.81459,39810000.0
2007-04-17 00:35:00,2.81197,2.81661,2.81111,2.8147,16640000.0
2007-04-17 00:40:00,2.81425,2.81611,2.81253,2.81435,23630000.0
2007-04-17 00:45:00,2.81296,2.81671,2.81184,2.81511,17130000.0
2007-04-17 00:50:00,2.81431,2.81674,2.81303,2.81472,42770000.0
2007-04-17 01:00:00,2.81547,2.81741,2.81073,2.81432,24880000.0
2007-04-17 01:05:00,2.81481,2.81698,2.81168,2.81587,20250000.0
2007-04-17 01:10:00,2.81478,2.81626,2.81027,2.81491,39880000.0
2007-04-17 01:15:00,2.81563,2.81623,2.81093,2.81442,30630000.0
2007-04-17 01:20:00,2.81405,2.81719,2.81007,2.81446,33500000.0
2007-04-17 01:25:00,2.81225,2.81663,2.81161,2.81579,29000000.0
2007-04-17 01:30:00,2.8154,2.81751,2.81093,2.81508,32750000.0
2007-04-17 01:35:00,2.81417,2.81621,2.81045,2.81245,28640000.0
2007-04-17 01:40:00,2.81491,2.81683,2.81133,2.81417,34010000.0
2007-04-17 01:45:00,2.81527,2.81642,2.81049,2.81438,59380000.0
2007-04-17 01:50:00,2.81403,2.8168,2.81157,2.81503,26880000.0
2007-04-17 01:55:00,2.81529,2.81642,2.81006,2.8135,19500000.0
2007-04-17 02:00:00,2.81528,2.81705,2.81138,2.81652,45250000.0
2007-04-17 02:05:00,2.81496,2.81651,2.81168,2.81579,41750000.0
2007-04-17 02:10:00,2.81467,2.81626,2.81104,2.81232,44000000.0
2007-04-17 02:15:00,2.81108,2.81537,2.80996,2.81268,48250000.0
2007-04-17 02:20:00,2.81363,2.81508,2.81116,2.81508,42500000.0
2007-04-17 02:25:00,2.81275,2.81591,2.81097,2.81393,19500000.0
2007-04-17 02:30:00,2.81337,2.81486,2.80983,2.81147,43250000.0
2007-04-17 02:35:00,2.81312,2.81693,2.8104,2.81508,61500000.0
2007-04-17 02:40:00,2.8139,2.81594,2.81016,2.81388,43000000.0
2007-04-17 02:45:00,2.81173,2.81564,2.81055,2.81423,35500000.0
2007-04-17 02:50:00,2.81354,2.8158,2.80982,2.81287,39500000.0
2007-04-17 02:55:00,2.81367,2.81552,2.80809,2.80922,51500000.0
2007-04-17 03:00:00,2.81373,2.81455,2.80918,2.81262,34750000.0
2007-04-17 03:05:00,2.8109,2.8165,2.80873,2.81091,29130000.0
2007-04-17 03:10:00,2.81338,2.81529,2.80954,2.81363,39630000.0
2007-04-17 03:15:00,2.81262,2.81541,2.80908,2.81186,41270000.0
2007-04-17 03:20:00,2.81021,2.8153,2.81021,2.81323,48380000.0
2007-04-17 03:25:00,2.81102,2.81473,2.81009,2.81258,23500000.0
2007-04-17 03:30:00,2.8125,2.81467,2.80835,2.81401,18250000.0
2007-04-17 03:35:00,2.81398,2.81492,2.80986,2.81274,50000000.0
2007-04-17 03:40:00,2.80938,2.81453,2.80858,2.81405,43130000.0
2007-04-17 03:45:00,2.81231,2.81477,2.80885,2.8138,36510000.0
2007-04-17 03:50:00,2.81298,2.81463,2.80884,2.81259,28250000.0
2007-04-17 03:55:00,2.81204,2.81397,2.81123,2.81195,11250000.0
2007-04-17 04:00:00,2.81338,2.81477,2.81028,2.81092,34750000.0
2007-04-17 04:05:00,2.81198,2.8142,2.80681,2.8113,32250000.0
2007-04-17 04:10:00,2.81242,2.8135,2.81066,2.8135,5130000.0
2007-04-17 04:15:00,2.81211,2.81428,2.80897,2.81327,44020000.0
2007-04-17 04:20:00,2.81359,2.81392,2.80923,2.81021,39020000.0
2007-04-17 04:25:00,2.81339,2.81478,2.80823,2.81408,42040000.0
2007-04-17 04:30:00,2.81228,2.8148,2.80837,2.81291,33500000.0
2007-04-17 04:35:00,2.81312,2.81439,2.80996,2.81304,30880000.0
2007-04-17 04:40:00,2.81283,2.81438,2.812,2.81294,6880000.0
2007-04-17 04:45:00,2.81461,2.81502,2.81006,2.81394,35880000.0
2007-04-17 04:50:00,2.81312,2.8149,2.81109,2.81251,36640000.0
2007-04-17 04:55:00,2.81276,2.81464,2.81027,2.81225,32900000.0
2007-04-17 05:00:00,2.81256,2.81448,2.81112,2.81239,15750000.0
2007-04-17 05:05:00,2.81313,2.81446,2.81004,2.81092,29890000.0
2007-04-17 05:10:00,2.81273,2.81493,2.81156,2.81259,35000000.0
2007-04-17 05:15:00,2.81063,2.81432,2.80837,2.80837,28650000.0
2007-04-17 05:20:00,2.81318,2.8146,2.80994,2.81361,22000000.0
2007-04-17 05:25:00,2.81472,2.81562,2.81078,2.81385,24140000.0
2007-04-17 05:30:00,2.81228,2.81548,2.81036,2.81036,39390000.0
2007-04-17 05:35:00,2.81306,2.81618,2.80977,2.81395,24880000.0
2007-04-17 05:40:00,2.81348,2.8154,2.80993,2.81467,41000000.0
2007-04-17 05:50:00,2.8142,2.81478,2.81103,2.8139,16750000.0
2007-04-17 05:55:00,2.81437,2.81513,2.80939,2.81463,37250000.0
2007-04-17 06:00:00,2.81328,2.8158,2.81036,2.81362,36250000.0
2007-04-17 06:05:00,2.81087,2.81561,2.81087,2.81282,36750000.0
2007-04-17 06:10:00,2.81457,2.81476,2.81121,2.81438,30250000.0
2007-04-17 06:15:00,2.81391,2.81508,2.81046,2.81296,36500000.0
2007-04-17 06:20:00,2.80978,2.81391,2.8088,2.81298,35500000.0
2007-04-17 06:25:00,2.8146,2.8146,2.80976,2.81441,17750000.0
2007-04-17 06:30:00,2.81124,2.81539,2.81067,2.81358,35750000.0
2007-04-17 06:35:00,2.8114,2.81526,2.80791,2.81526,48760000.0
2007-04-17 06:40:00,2.80948,2.81531,2.80948,2.81531,40630000.0
2007-04-17 06:45:00,2.80988,2.81552,2.80988,2.81477,30750000.0
2007-04-17 06:50:00,2.80983,2.81493,2.80983,2.81386,42000000.0
2007-04-17 06:55:00,2.81078,2.81519,2.81078,2.81368,52750000.0
2007-04-17 07:00:00,2.8127,2.8145,2.8108,2.81175,21380000.0
2007-04-17 07:05:00,2.81203,2.81477,2.81003,2.81365,41650000.0
2007-04-17 07:10:00,2.81206,2.81396,2.80805,2.81198,41880000.0
2007-04-17 07:15:00,2.81271,2.81414,2.80907,2.81376,36500000.0
2007-04-17 07:20:00,2.81133,2.81388,2.80856,2.81387,25000000.0
2007-04-17 07:25:00,2.8153,2.81599,2.80922,2.8128,38130000.0
2007-04-17 07:30:00,2.81246,2.81516,2.8083,2.81186,33010000.0
2007-04-17 07:35:00,2.81513,2.81513,2.80779,2.81299,28260000.0
2007-04-17 07:40:00,2.80985,2.81463,2.80939,2.81067,31010000.0
2007-04-17 07:45:00,2.81413,2.81413,2.80912,2.81056,50250000.0
2007-04-17 07:50:00,2.80862,2.81554,2.80862,2.81124,28750000.0
2007-04-17 07:55:00,2.81336,2.81646,2.80924,2.81439,63260000.0
2007-04-17 08:00:00,2.81354,2.81602,2.80926,2.81152,36640000.0
2007-04-17 08:05:00,2.81721,2.81721,2.81125,2.81261,34260000.0
2007-04-17 08:10:00,2.81599,2.81627,2.81029,2.81311,47760000.0
2007-04-17 08:15:00,2.81236,2.8174,2.80957,2.80957,43130000.0
2007-04-17 08:20:00,2.81408,2.81734,2.80842,2.81076,40510000.0
2007-04-17 08:25:00,2.81205,2.81665,2.80854,2.8141,35640000.0
2007-04-17 08:30:00,2.81799,2.81799,2.81096,2.81404,39380000.0
2007-04-17 08:35:00,2.81215,2.81707,2.80951,2.81578,40510000.0
2007-04-17 08:40:00,2.80871,2.81679,2.80871,2.81486,45640000.0
2007-04-17 08:45:00,2.81491,2.81736,2.81052,2.81541,44390000.0
2007-04-17 08:50:00,2.81573,2.81761,2.81117,2.81744,35390000.0
2007-04-17 08:55:00,2.8164,2.81924,2.81197,2.81729,41770000.0
2007-04-17 09:00:00,2.81589,2.81798,2.81032,2.81454,48010000.0
2007-04-17 09:05:00,2.81635,2.81751,2.81084,2.81557,40130000.0
2007-04-17 09:10:00,2.81752,2.81782,2.80997,2.81523,31760000.0
2007-04-17 09:15:00,2.81368,2.81977,2.81078,2.81629,47150000.0
2007-04-17 09:20:00,2.81816,2.81915,2.81271,2.8164,39380000.0
2007-04-17 09:25:00,2.81434,2.82003,2.81284,2.81923,58630000.0
2007-04-17 09:30:00,2.82079,2.82118,2.81456,2.81842,37630000.0
2007-04-17 09:35:00,2.81659,2.82057,2.81485,2.81583,46380000.0
2007-04-17 09:40:00,2.8168,2.82094,2.81427,2.81739,55510000.0
2007-04-17 09:45:00,2.81686,2.82085,2.81271,2.81515,53630000.0
2007-04-17 09:50:00,2.81458,2.81966,2.81253,2.8163,39250000.0
2007-04-17 09:55:00,2.81987,2.82053,2.81377,2.81934,36630000.0
2007-04-17 10:00:00,2.81737,2.81943,2.81323,2.81895,43630000.0
2007-04-17 10:05:00,2.81781,2.81911,2.81122,2.81352,42890000.0
2007-04-17 10:10:00,2.81409,2.81888,2.81083,2.81652,49390000.0
2007-04-17 10:15:00,2.81643,2.81872,2.81302,2.81738,45510000.0
2007-04-17 10:20:00,2.81742,2.81893,2.81247,2.81338,49760000.0
2007-04-17 10:25:00,2.81709,2.81884,2.81157,2.8178,47640000.0
2007-04-17 10:30:00,2.81955,2.82007,2.81256,2.81785,57130000.0
2007-04-17 10:35:00,2.81866,2.82085,2.81364,2.8164,41260000.0
2007-04-17 10:40:00,2.81587,2.82072,2.81492,2.81745,48130000.0
2007-04-17 10:45:00,2.82029,2.82107,2.81382,2.81382,49380000.0
2007-04-17 10:50:00,2.81939,2.82285,2.81625,2.81661,39640000.0
2007-04-17 10:55:00,2.81992,2.8214,2.81339,2.81887,43510000.0
2007-04-17 11:00:00,2.81733,2.82025,2.81297,2.82025,46260000.0
2007-04-17 11:05:00,2.81705,2.82142,2.81333,2.82134,36650000.0
2007-04-17 11:10:00,2.82104,2.82168,2.8159,2.82168,39260000.0
2007-04-17 11:15:00,2.81819,2.82124,2.8152,2.82012,46400000.0
2007-04-17 11:20:00,2.81998,2.82157,2.81421,2.81762,40130000.0
2007-04-17 11:25:00,2.81866,2.82228,2.81639,2.82228,50010000.0
2007-04-17 11:30:00,2.82235,2.82377,2.81713,2.82107,42000000.0
2007-04-17 11:35:00,2.82094,2.82332,2.81668,2.82322,42520000.0
2007-04-17 11:40:00,2.82303,2.82367,2.81772,2.81893,46630000.0
2007-04-17 11:45:00,2.81863,2.8228,2.81683,2.81916,47400000.0
2007-04-17 11:50:00,2.82254,2.82254,2.81714,2.82182,36010000.0
2007-04-17 11:55:00,2.82052,2.82314,2.81751,2.82233,46270000.0
2007-04-17 12:00:00,2.82244,2.82248,2.81524,2.82248,34900000.0
2007-04-17 12:05:00,2.82063,2.82153,2.81324,2.82075,49880000.0
2007-04-17 12:10:00,2.82148,2.82164,2.81276,2.8203,42630000.0
2007-04-17 12:15:00,2.82154,2.82213,2.81465,2.82035,33890000.0
2007-04-17 12:20:00,2.81808,2.82204,2.81326,2.82098,47880000.0
2007-04-17 12:25:00,2.82008,2.82035,2.8136,2.81976,44390000.0
2007-04-17 12:30:00,2.81984,2.81996,2.81484,2.81908,33260000.0
2007-04-17 12:35:00,2.81968,2.81968,2.81169,2.81786,48250000.0
2007-04-17 12:40:00,2.81857,2.81981,2.81352,2.81981,43400000.0
2007-04-17 12:45:00,2.81702,2.81912,2.81254,2.81623,39650000.0
2007-04-17 12:50:00,2.8187,2.81888,2.81173,2.81853,39890000.0
2007-04-17 12:55:00,2.81549,2.81929,2.8135,2.81884,55510000.0
2007-04-17 13:00:00,2.81632,2.82013,2.81449,2.81739,55390000.0
2007-04-17 13:05:00,2.81631,2.82084,2.81275,2.81804,50260000.0
2007-04-17 13:10:00,2.82005,2.82082,2.81546,2.81631,40510000.0
2007-04-17 13:15:00,2.81946,2.82027,2.81254,2.81694,40640000.0
2007-04-17 13:20:00,2.81675,2.8195,2.81445,2.81445,35020000.0
2007-04-17 13:25:00,2.81865,2.81956,2.81162,2.81514,49010000.0
2007-04-17 13:30:00,2.81715,2.81863,2.80971,2.81605,37630000.0
2007-04-17 13:35:00,2.81693,2.81787,2.81139,2.81772,41010000.0
2007-04-17 13:40:00,2.81446,2.81819,2.81269,2.81373,40770000.0
2007-04-17 13:45:00,2.81445,2.8188,2.81374,2.81743,45030000.0
2007-04-17 13:50:00,2.8167,2.81838,2.81218,2.81324,31750000.0
2007-04-17 13:55:00,2.81795,2.81795,2.81089,2.8141,44630000.0
2007-04-17 14:00:00,2.81576,2.81794,2.81026,2.8141,39400000.0
2007-04-17 14:05:00,2.81375,2.81576,2.80924,2.81031,39250000.0
2007-04-17 14:10:00,2.81221,2.81424,2.80746,2.81186,46750000.0
2007-04-17 14:15:00,2.81073,2.81426,2.80683,2.81268,38250000.0
2007-04-17 14:20:00,2.81004,2.81304,2.80578,2.812,47000000.0
2007-04-17 14:25:00,2.81145,2.81223,2.80328,2.8099,40140000.0
2007-04-17 14:30:00,2.8069,2.80919,2.80138,2.80341,40000000.0
2007-04-17 14:35:00,2.80458,2.80636,2.79884,2.80065,45520000.0
2007-04-17 14:40:00,2.80459,2.80907,2.79956,2.8013,43630000.0
2007-04-17 14:45:00,2.79812,2.80175,2.79475,2.7997,45380000.0
2007-04-17 14:50:00,2.79471,2.79968,2.79052,2.79543,43400000.0
2007-04-17 14:55:00,2.7959,2.79972,2.79395,2.79832,46390000.0
2007-04-17 15:00:00,2.79775,2.8001,2.79172,2.79664,37630000.0
2007-04-17 15:05:00,2.79913,2.80195,2.79564,2.80106,47130000.0
2007-04-17 15:10:00,2.79748,2.80097,2.79526,2.80012,49270000.0
2007-04-17 15:15:00,2.79878,2.80118,2.79242,2.79997,44020000.0
2007-04-17 15:20:00,2.79876,2.80108,2.79394,2.79989,44640000.0
2007-04-17 15:25:00,2.8023,2.80297,2.79526,2.80055,44390000.0
2007-04-17 15:30:00,2.80194,2.80194,2.79533,2.80093,40140000.0
2007-04-17 15:35:00,2.79772,2.80158,2.79472,2.79961,47880000.0
2007-04-17 15:40:00,2.79926,2.80056,2.79298,2.79816,38380000.0
2007-04-17 15:45:00,2.79983,2.80125,2.79352,2.80083,45270000.0
2007-04-17 15:50:00,2.79779,2.80088,2.79459,2.79583,40520000.0
2007-04-17 15:55:00,2.80018,2.80054,2.79448,2.80019,43380000.0
2007-04-17 16:00:00,2.79947,2.80096,2.79385,2.80056,46630000.0
2007-04-17 16:05:00,2.79764,2.80139,2.79496,2.7997,46760000.0
2007-04-17 16:10:00,2.80084,2.80218,2.79599,2.79997,43640000.0
2007-04-17 16:15:00,2.79552,2.80241,2.79552,2.79866,42010000.0
2007-04-17 16:20:00,2.798,2.80199,2.79561,2.80087,51510000.0
2007-04-17 16:25:00,2.79968,2.79986,2.79433,2.79944,36630000.0
2007-04-17 16:30:00,2.79844,2.79983,2.795,2.79896,53530000.0
2007-04-17 16:35:00,2.79956,2.80135,2.79431,2.79851,54510000.0
2007-04-17 16:40:00,2.79949,2.80125,2.79467,2.80095,41260000.0
2007-04-17 16:45:00,2.80153,2.80308,2.79483,2.79911,49390000.0
2007-04-17 16:50:00,2.80266,2.8039,2.797,2.79989,49390000.0
2007-04-17 16:55:00,2.80291,2.80315,2.79599,2.79925,34250000.0
2007-04-17 17:00:00,2.80255,2.80342,2.79595,2.80071,47900000.0
2007-04-17 17:05:00,2.80351,2.80351,2.798,2.80273,39130000.0
2007-04-17 17:10:00,2.79876,2.80315,2.79556,2.80133,43640000.0
2007-04-17 17:15:00,2.80153,2.8054,2.79771,2.80178,40510000.0
2007-04-17 17:20:00,2.80386,2.80387,2.79777,2.79966,51890000.0
2007-04-17 17:25:00,2.80039,2.80212,2.79694,2.80184,57760000.0
2007-04-17 17:30:00,2.79984,2.80196,2.79595,2.80074,53630000.0
2007-04-17 17:35:00,2.80005,2.80204,2.79337,2.79426,39140000.0
2007-04-17 17:40:00,2.79686,2.80104,2.79479,2.79973,36760000.0
2007-04-17 17:45:00,2.80038,2.80079,2.79415,2.80057,48760000.0
2007-04-17 17:50:00,2.79851,2.80212,2.79544,2.79989,40500000.0
2007-04-17 17:55:00,2.79859,2.80298,2.79655,2.80144,48390000.0
2007-04-17 18:00:00,2.79952,2.80308,2.79579,2.79726,53390000.0
2007-04-17 18:05:00,2.80156,2.80271,2.79813,2.80045,33880000.0
2007-04-17 18:10:00,2.80157,2.80213,2.79665,2.79809,34750000.0
2007-04-17 18:15:00,2.80005,2.80285,2.79603,2.80051,46900000.0
2007-04-17 18:20:00,2.80279,2.80468,2.79762,2.8009,46260000.0
2007-04-17 18:25:00,2.8019,2.80445,2.79758,2.80425,43390000.0
2007-04-17 18:30:00,2.80339,2.80339,2.79723,2.80311,36510000.0
2007-04-17 18:35:00,2.80349,2.80414,2.79672,2.80313,40880000.0
2007-04-17 18:40:00,2.80181,2.80393,2.79368,2.80193,37270000.0
2007-04-17 18:45:00,2.80264,2.80309,2.79725,2.80168,42890000.0
2007-04-17 18:50:00,2.80091,2.80164,2.79268,2.80064,43640000.0
2007-04-17 18:55:00,2.80083,2.80083,2.79286,2.79997,36270000.0
2007-04-17 19:00:00,2.79985,2.80152,2.79254,2.80003,32510000.0
2007-04-17 19:05:00,2.80042,2.80069,2.79414,2.79684,35770000.0
2007-04-17 19:10:00,2.7978,2.79989,2.79343,2.79587,39140000.0
2007-04-17 19:15:00,2.79858,2.80043,2.79446,2.79768,19390000.0
2007-04-17 19:20:00,2.79976,2.80101,2.79408,2.79731,35750000.0
2007-04-17 19:25:00,2.79836,2.80063,2.79545,2.80035,15250000.0
2007-04-17 19:30:00,2.79621,2.79995,2.79443,2.79739,37270000.0
2007-04-17 19:35:00,2.794,2.80009,2.794,2.79703,63890000.0
2007-04-17 19:40:00,2.79658,2.79958,2.7936,2.79743,34760000.0
2007-04-17 19:45:00,2.79625,2.79945,2.79272,2.79272,47880000.0
2007-04-17 19:50:00,2.79674,2.80033,2.79526,2.79672,21140000.0
2007-04-17 19:55:00,2.79736,2.79998,2.79058,2.79058,48630000.0
2007-04-17 20:00:00,2.7964,2.80082,2.79266,2.80008,55260000.0
2007-04-17 20:05:00,2.79606,2.79972,2.79139,2.79699,36260000.0
2007-04-17 20:10:00,2.79665,2.80039,2.79238,2.79658,44760000.0
2007-04-17 20:15:00,2.79862,2.8002,2.79277,2.79691,32510000.0
2007-04-17 20:20:00,2.79687,2.8001,2.79255,2.79381,40150000.0
2007-04-17 20:25:00,2.79692,2.80031,2.79565,2.80031,29500000.0
2007-04-17 20:30:00,2.79685,2.79984,2.79293,2.79681,51380000.0
2007-04-17 20:35:00,2.79531,2.80057,2.79138,2.79751,37510000.0
2007-04-17 20:40:00,2.79799,2.7998,2.79535,2.79773,25630000.0
2007-04-17 20:45:00,2.80038,2.80043,2.79223,2.7933,27630000.0
2007-04-17 20:50:00,2.79688,2.79989,2.79318,2.79514,44880000.0
2007-04-17 20:55:00,2.79706,2.80075,2.79204,2.79927,45500000.0
2007-04-17 21:00:00,2.79796,2.79967,2.79564,2.79954,42750000.0
2007-04-17 21:05:00,2.79714,2.80095,2.79495,2.79804,39380000.0
2007-04-17 21:10:00,2.79742,2.79972,2.7926,2.7926,52000000.0
2007-04-17 21:15:00,2.79704,2.79872,2.79456,2.7966,36260000.0
2007-04-17 21:20:00,2.7967,2.79939,2.79535,2.79721,36510000.0
2007-04-17 21:25:00,2.79603,2.79932,2.79273,2.79815,34500000.0
2007-04-17 21:30:00,2.79638,2.79845,2.79197,2.79598,30390000.0
2007-04-17 21:35:00,2.79604,2.79825,2.79348,2.79636,27140000.0
2007-04-17 21:40:00,2.79722,2.79879,2.7929,2.79755,33390000.0
2007-04-17 21:45:00,2.79551,2.79844,2.79203,2.79643,36750000.0
2007-04-17 21:50:00,2.79626,2.79846,2.79477,2.79684,40750000.0
2007-04-17 21:55:00,2.79591,2.79925,2.79312,2.79849,32000000.0
2007-04-17 22:00:00,2.79594,2.79964,2.79305,2.79888,43250000.0
2007-04-17 22:05:00,2.7964,2.7988,2.79232,2.79407,41000000.0
2007-04-17 22:10:00,2.79733,2.80002,2.79129,2.7994,46500000.0
2007-04-17 22:15:00,2.79706,2.80032,2.79072,2.80032,47130000.0
2007-04-17 22:20:00,2.7992,2.80013,2.7932,2.79801,40000000.0
2007-04-17 22:25:00,2.79695,2.79909,2.7942,2.79679,20250000.0
2007-04-17 22:30:00,2.79877,2.80013,2.79448,2.79487,48010000.0
2007-04-17 22:35:00,2.79739,2.80021,2.79436,2.79866,44250000.0
2007-04-17 22:40:00,2.79701,2.79889,2.79407,2.79485,32000000.0
2007-04-17 22:45:00,2.79736,2.79971,2.7931,2.79731,53000000.0
2007-04-17 22:50:00,2.79796,2.79916,2.79242,2.79675,37500000.0
2007-04-17 22:55:00,2.79472,2.79876,2.78995,2.79841,35390000.0
2007-04-17 23:00:00,2.79671,2.79889,2.79257,2.79554,56010000.0
2007-04-17 23:05:00,2.79604,2.79858,2.79368,2.79673,22500000.0
2007-04-17 23:10:00,2.79553,2.79699,2.79347,2.79581,38010000.0
2007-04-17 23:15:00,2.79624,2.79797,2.79287,2.79676,36250000.0
2007-04-17 23:20:00,2.79578,2.79788,2.79215,2.79215,27500000.0
2007-04-17 23:25:00,2.79537,2.79776,2.79326,2.79594,31250000.0
2007-04-17 23:30:00,2.7959,2.79759,2.79226,2.79226,18880000.0
2007-04-17 23:35:00,2.79556,2.79786,2.79298,2.79776,30630000.0
2007-04-17 23:40:00,2.79524,2.79896,2.79359,2.79643,44000000.0
2007-04-17 23:45:00,2.79558,2.79901,2.79125,2.79645,27750000.0
2007-04-17 23:50:00,2.7959,2.79689,2.79203,2.79367,16000000.0
2007-04-17 23:55:00,2.79594,2.79649,2.79254,2.79544,10500000.0
2007-04-18 00:00:00,2.79612,2.79832,2.79206,2.79482,41000000.0
2007-04-18 00:05:00,2.79609,2.79737,2.79387,2.79561,35640000.0
2007-04-18 00:10:00,2.79521,2.79833,2.79282,2.79503,33250000.0
2007-04-18 00:15:00,2.79831,2.79912,2.7942,2.79681,31750000.0
2007-04-18 00:20:00,2.79518,2.79874,2.79303,2.79366,23500000.0
2007-04-18 00:25:00,2.79666,2.79844,2.79572,2.79687,30000000.0
2007-04-18 00:35:00,2.7927,2.7983,2.7927,2.79606,26140000.0
2007-04-18 00:40:00,2.79632,2.79672,2.79442,2.79658,8750000.0
2007-04-18 00:45:00,2.79538,2.79847,2.79243,2.79651,30390000.0
2007-04-18 00:50:00,2.79663,2.7984,2.79412,2.797,19530000.0
2007-04-18 00:55:00,2.79609,2.79856,2.79172,2.79663,32780000.0
2007-04-18 01:00:00,2.79656,2.79889,2.79267,2.79619,33130000.0
2007-04-18 01:05:00,2.79692,2.79932,2.79345,2.79642,40760000.0
2007-04-18 01:10:00,2.796,2.79787,2.79263,2.79587,32880000.0
2007-04-18 01:15:00,2.79609,2.79658,2.79241,2.79602,16880000.0
2007-04-18 01:20:00,2.79456,2.79867,2.79334,2.79637,21500000.0
2007-04-18 01:30:00,2.79417,2.79609,2.79417,2.79595,4250000.0
2007-04-18 01:35:00,2.79437,2.79708,2.79252,2.79588,14130000.0
2007-04-18 01:40:00,2.79704,2.79869,2.79445,2.79499,21000000.0
2007-04-18 01:45:00,2.79713,2.79996,2.79303,2.79697,60880000.0
2007-04-18 01:50:00,2.79592,2.8,2.79406,2.79703,27250000.0
2007-04-18 01:55:00,2.79624,2.79881,2.79235,2.79605,33750000.0
2007-04-18 02:00:00,2.79632,2.80112,2.79373,2.79759,51750000.0
2007-04-18 02:05:00,2.79703,2.79956,2.79386,2.79868,50250000.0
2007-04-18 02:10:00,2.7969,2.79844,2.7936,2.79478,25500000.0
2007-04-18 02:15:00,2.79575,2.79831,2.79277,2.79619,44750000.0
2007-04-18 02:20:00,2.79602,2.79824,2.79403,2.7957,36500000.0
2007-04-18 02:25:00,2.79547,2.7978,2.79416,2.79602,34500000.0
2007-04-18 02:30:00,2.79564,2.79808,2.79098,2.79298,45250000.0
2007-04-18 02:35:00,2.79348,2.79727,2.79071,2.79666,57000000.0
2007-04-18 02:40:00,2.79436,2.79816,2.79224,2.79447,35000000.0
2007-04-18 02:45:00,2.79145,2.79578,2.7897,2.7897,36250000.0
2007-04-18 02:50:00,2.7933,2.79765,2.79003,2.79384,28500000.0
2007-04-18 02:55:00,2.79423,2.796,2.78938,2.79374,29000000.0
2007-04-18 03:00:00,2.79397,2.7957,2.78906,2.79514,39500000.0
2007-04-18 03:05:00,2.79389,2.79748,2.78997,2.79133,27510000.0
2007-04-18 03:10:00,2.79345,2.79536,2.79071,2.79276,34380000.0
2007-04-18 03:15:00,2.79122,2.79496,2.78827,2.79496,33250000.0
2007-04-18 03:20:00,2.79509,2.79777,2.7909,2.79441,41880000.0
2007-04-18 03:25:00,2.7934,2.7978,2.78967,2.79601,26500000.0
2007-04-18 03:30:00,2.79437,2.79635,2.79043,2.79408,35010000.0
2007-04-18 03:35:00,2.79665,2.79744,2.79046,2.7963,40260000.0
2007-04-18 03:40:00,2.79408,2.79677,2.7904,2.79523,47130000.0
2007-04-18 03:45:00,2.79384,2.79834,2.79004,2.7958,43880000.0
2007-04-18 03:50:00,2.79566,2.79615,2.79157,2.79437,33000000.0
2007-04-18 03:55:00,2.79416,2.79666,2.79174,2.7944,40500000.0
2007-04-18 04:00:00,2.79528,2.79645,2.79082,2.79399,28000000.0
2007-04-18 04:05:00,2.79588,2.79651,2.79104,2.79651,36630000.0
2007-04-18 04:10:00,2.79463,2.79463,2.79082,2.79212,11750000.0
2007-04-18 04:15:00,2.79524,2.79647,2.79139,2.79567,35630000.0
2007-04-18 04:20:00,2.7954,2.7969,2.79134,2.79493,40500000.0
2007-04-18 04:25:00,2.79471,2.7973,2.79197,2.79482,39640000.0
2007-04-18 04:30:00,2.79386,2.79599,2.79057,2.79434,15000000.0
2007-04-18 04:35:00,2.79428,2.79774,2.79253,2.79637,25280000.0
2007-04-18 04:40:00,2.79451,2.79692,2.79114,2.79605,29510000.0
2007-04-18 04:45:00,2.79466,2.7968,2.7924,2.79627,32410000.0
2007-04-18 04:50:00,2.79443,2.79638,2.79177,2.79322,32760000.0
2007-04-18 04:55:00,2.79405,2.79587,2.78999,2.79308,23510000.0
2007-04-18 05:00:00,2.79471,2.79652,2.79286,2.79448,9000000.0
2007-04-18 05:05:00,2.79491,2.7972,2.79159,2.79288,39510000.0
2007-04-18 05:10:00,2.79499,2.79704,2.79033,2.79685,40500000.0
2007-04-18 05:15:00,2.79198,2.79921,2.79106,2.7946,53140000.0
2007-04-18 05:20:00,2.79128,2.79716,2.7905,2.79533,35260000.0
2007-04-18 05:25:00,2.79527,2.79754,2.79254,2.79695,46510000.0
2007-04-18 05:30:00,2.79219,2.79685,2.79113,2.79477,31020000.0
2007-04-18 05:35:00,2.79483,2.79663,2.79044,2.79182,32150000.0
2007-04-18 05:40:00,2.79601,2.79601,2.79055,2.79082,22880000.0
2007-04-18 05:45:00,2.79446,2.79597,2.79048,2.79302,35380000.0
2007-04-18 05:50:00,2.79465,2.79668,2.79102,2.79622,30130000.0
2007-04-18 05:55:00,2.79574,2.7971,2.79163,2.79475,36250000.0
2007-04-18 06:00:00,2.79368,2.79681,2.79131,2.79642,24500000.0
2007-04-18 06:05:00,2.79248,2.7984,2.79248,2.79373,29000000.0
2007-04-18 06:10:00,2.79655,2.79698,2.79143,2.79677,48000000.0
2007-04-18 06:15:00,2.79452,2.79723,2.7927,2.79624,40750000.0
2007-04-18 06:20:00,2.7943,2.79659,2.78965,2.79607,22250000.0
2007-04-18 06:25:00,2.79622,2.79659,2.79098,2.79544,35630000.0
2007-04-18 06:30:00,2.79522,2.79687,2.79152,2.79663,39250000.0
2007-04-18 06:35:00,2.793,2.7975,2.79105,2.79532,36250000.0
2007-04-18 06:40:00,2.79174,2.79736,2.79086,2.79482,33380000.0
2007-04-18 06:45:00,2.79517,2.79727,2.79251,2.79727,23250000.0
2007-04-18 06:50:00,2.79468,2.79722,2.79353,2.79656,21380000.0
2007-04-18 06:55:00,2.7928,2.79688,2.7928,2.79583,51500000.0
2007-04-18 07:00:00,2.79438,2.79581,2.79245,2.79307,24010000.0
2007-04-18 07:05:00,2.79432,2.79553,2.79161,2.79516,36630000.0
2007-04-18 07:10:00,2.79286,2.79505,2.78942,2.79057,29250000.0
2007-04-18 07:15:00,2.79336,2.79607,2.78976,2.79073,69890000.0
2007-04-18 07:20:00,2.79271,2.79468,2.79003,2.79312,19750000.0
2007-04-18 07:25:00,2.79465,2.79579,2.79,2.79407,34880000.0
2007-04-18 07:30:00,2.79363,2.79534,2.79047,2.79278,30520000.0
2007-04-18 07:35:00,2.7944,2.7975,2.79021,2.7975,38130000.0
2007-04-18 07:40:00,2.79183,2.79786,2.79018,2.79382,47890000.0
2007-04-18 07:45:00,2.79514,2.79838,2.79181,2.79625,38880000.0
2007-04-18 07:50:00,2.79403,2.79719,2.78981,2.79149,32760000.0
2007-04-18 07:55:00,2.79535,2.79905,2.79323,2.79533,52510000.0
2007-04-18 08:00:00,2.79709,2.79835,2.79069,2.79775,41010000.0
2007-04-18 08:05:00,2.79776,2.79974,2.79394,2.79974,33020000.0
2007-04-18 08:10:00,2.7986,2.80049,2.79377,2.79852,43390000.0
2007-04-18 08:15:00,2.79603,2.79805,2.79358,2.79483,35510000.0
2007-04-18 08:20:00,2.79157,2.79822,2.78896,2.78896,35250000.0
2007-04-18 08:25:00,2.79341,2.79855,2.79009,2.79673,36010000.0
2007-04-18 08:30:00,2.79855,2.79855,2.79173,2.79793,37380000.0
2007-04-18 08:35:00,2.79493,2.79758,2.79098,2.79744,36130000.0
2007-04-18 08:40:00,2.79212,2.79729,2.79085,2.79555,45270000.0
2007-04-18 08:45:00,2.7961,2.7969,2.78958,2.79525,42760000.0
2007-04-18 08:50:00,2.79475,2.79654,2.79019,2.79517,40020000.0
2007-04-18 08:55:00,2.79546,2.79611,2.7872,2.79519,51890000.0
2007-04-18 09:00:00,2.79608,2.79608,2.78926,2.79506,44140000.0
2007-04-18 09:05:00,2.7915,2.79641,2.79134,2.79326,34020000.0
2007-04-18 09:10:00,2.78847,2.79528,2.78846,2.79182,45510000.0
2007-04-18 09:15:00,2.79284,2.79667,2.78914,2.79648,38880000.0
2007-04-18 09:20:00,2.7953,2.79817,2.79076,2.7963,36640000.0
2007-04-18 09:25:00,2.79362,2.79826,2.78927,2.79663,60890000.0
2007-04-18 09:30:00,2.79546,2.79854,2.79064,2.79501,34640000.0
2007-04-18 09:35:00,2.79393,2.79759,2.79108,2.79121,38760000.0
2007-04-18 09:40:00,2.79169,2.79791,2.78846,2.79688,51030000.0
2007-04-18 09:45:00,2.79675,2.7983,2.79232,2.79647,39520000.0
2007-04-18 09:50:00,2.79642,2.79913,2.79197,2.79591,38130000.0
2007-04-18 09:55:00,2.79868,2.80027,2.79557,2.79885,44910000.0
2007-04-18 10:00:00,2.79808,2.80011,2.79461,2.79828,34910000.0
2007-04-18 10:05:00,2.7984,2.79915,2.7931,2.7971,41510000.0
2007-04-18 10:10:00,2.79624,2.80013,2.79266,2.79936,44140000.0
2007-04-18 10:15:00,2.80031,2.80033,2.79483,2.79733,38650000.0
2007-04-18 10:20:00,2.79969,2.79992,2.79301,2.79301,54880000.0
2007-04-18 10:25:00,2.79868,2.79936,2.79257,2.79896,41140000.0
2007-04-18 10:30:00,2.79841,2.80033,2.79164,2.79803,48250000.0
2007-04-18 10:35:00,2.79621,2.80081,2.79406,2.79835,37630000.0
2007-04-18 10:40:00,2.80103,2.80171,2.79553,2.79828,52760000.0
2007-04-18 10:45:00,2.79662,2.80086,2.79416,2.79987,41500000.0
2007-04-18 10:50:00,2.79957,2.79957,2.79023,2.79467,42380000.0
2007-04-18 10:55:00,2.79632,2.79742,2.78778,2.79058,38150000.0
2007-04-18 11:00:00,2.79315,2.79547,2.79028,2.7917,48750000.0
2007-04-18 11:05:00,2.79329,2.79517,2.78951,2.79378,41500000.0
2007-04-18 11:10:00,2.79319,2.79441,2.78859,2.79279,38020000.0
2007-04-18 11:15:00,2.79203,2.7953,2.78958,2.79302,39390000.0
2007-04-18 11:20:00,2.79409,2.79544,2.7883,2.79471,38760000.0
2007-04-18 11:25:00,2.79343,2.79591,2.78945,2.79367,52380000.0
2007-04-18 11:30:00,2.79462,2.79462,2.78807,2.79326,42750000.0
2007-04-18 11:35:00,2.79319,2.79392,2.78794,2.79113,50260000.0
2007-04-18 11:40:00,2.79124,2.7925,2.7858,2.79041,54880000.0
2007-04-18 11:45:00,2.78982,2.7939,2.78775,2.79027,49760000.0
2007-04-18 11:50:00,2.79348,2.79414,2.78829,2.79231,45750000.0
2007-04-18 11:55:00,2.79161,2.79344,2.78728,2.79338,39760000.0
2007-04-18 12:00:00,2.79176,2.7934,2.78647,2.7933,34510000.0
2007-04-18 12:05:00,2.7931,2.79434,2.78772,2.79196,29250000.0
2007-04-18 12:10:00,2.79273,2.79392,2.78702,2.7915,47760000.0
2007-04-18 12:15:00,2.78871,2.79438,2.78612,2.78818,38380000.0
2007-04-18 12:20:00,2.78896,2.79267,2.78563,2.79102,52520000.0
2007-04-18 12:25:00,2.79154,2.79317,2.78528,2.79166,35510000.0
2007-04-18 12:30:00,2.78852,2.79308,2.78512,2.79196,33260000.0
2007-04-18 12:35:00,2.79039,2.79435,2.78613,2.79062,40020000.0
2007-04-18 12:40:00,2.79373,2.7957,2.78948,2.7957,47880000.0
2007-04-18 12:45:00,2.79461,2.79507,2.78878,2.79295,39650000.0
2007-04-18 12:50:00,2.79389,2.79471,2.78799,2.79076,42000000.0
2007-04-18 12:55:00,2.79363,2.7952,2.78927,2.79464,49140000.0
2007-04-18 13:00:00,2.79409,2.79502,2.78779,2.79253,46010000.0
2007-04-18 13:05:00,2.79171,2.79618,2.78833,2.79462,48880000.0
2007-04-18 13:10:00,2.79321,2.79641,2.79112,2.79268,48760000.0
2007-04-18 13:15:00,2.79596,2.7975,2.78916,2.79589,45510000.0
2007-04-18 13:20:00,2.79215,2.79861,2.79175,2.79206,33630000.0
2007-04-18 13:25:00,2.79558,2.79734,2.79011,2.7943,41140000.0
2007-04-18 13:30:00,2.79562,2.79691,2.78859,2.79309,39630000.0
2007-04-18 13:35:00,2.79441,2.79703,2.79218,2.79475,35130000.0
2007-04-18 13:40:00,2.7943,2.7961,2.78981,2.79018,37250000.0
2007-04-18 13:45:00,2.79204,2.79637,2.78986,2.79494,47400000.0
2007-04-18 13:50:00,2.79462,2.7977,2.79013,2.79524,32760000.0
2007-04-18 13:55:00,2.79634,2.79824,2.79128,2.7942,40000000.0
2007-04-18 14:00:00,2.79583,2.80008,2.79185,2.80008,45880000.0
2007-04-18 14:05:00,2.80109,2.80203,2.79484,2.79966,36140000.0
2007-04-18 14:10:00,2.79778,2.80146,2.7954,2.79984,45380000.0
2007-04-18 14:15:00,2.80206,2.80391,2.79688,2.80308,38890000.0
2007-04-18 14:20:00,2.80132,2.80403,2.79901,2.8031,50140000.0
2007-04-18 14:25:00,2.8025,2.80328,2.79419,2.80328,46270000.0
2007-04-18 14:30:00,2.79875,2.80503,2.79866,2.80392,41640000.0
2007-04-18 14:35:00,2.8077,2.8077,2.80035,2.80308,39510000.0
2007-04-18 14:40:00,2.80392,2.80559,2.79951,2.80393,51630000.0
2007-04-18 14:45:00,2.80028,2.80419,2.79779,2.80233,50400000.0
2007-04-18 14:50:00,2.80012,2.80362,2.7954,2.79612,40010000.0
2007-04-18 14:55:00,2.80229,2.80301,2.79615,2.79862,45270000.0
2007-04-18 15:00:00,2.79967,2.80271,2.79248,2.80019,38510000.0
2007-04-18 15:05:00,2.79968,2.80182,2.7952,2.79855,36390000.0
2007-04-18 15:10:00,2.80106,2.80289,2.79692,2.8025,44640000.0
2007-04-18 15:15:00,2.80131,2.80242,2.79559,2.79974,45770000.0
2007-04-18 15:20:00,2.80108,2.80108,2.79424,2.79759,41400000.0
2007-04-18 15:25:00,2.79757,2.79884,2.79202,2.79884,40130000.0
2007-04-18 15:30:00,2.7977,2.80113,2.7939,2.79848,36760000.0
2007-04-18 15:35:00,2.79683,2.80057,2.79215,2.79688,42510000.0
2007-04-18 15:40:00,2.79484,2.79858,2.79228,2.79686,45130000.0
2007-04-18 15:45:00,2.79936,2.79974,2.79198,2.79971,44260000.0
2007-04-18 15:50:00,2.798,2.79989,2.79333,2.79716,41030000.0
2007-04-18 15:55:00,2.79713,2.80089,2.79431,2.79989,43390000.0
2007-04-18 16:00:00,2.80092,2.80092,2.79474,2.79641,52130000.0
2007-04-18 16:05:00,2.7989,2.80075,2.79296,2.79581,46270000.0
2007-04-18 16:10:00,2.79953,2.80012,2.79451,2.79942,41760000.0
2007-04-18 16:15:00,2.79827,2.80059,2.79429,2.79564,42880000.0
2007-04-18 16:20:00,2.79239,2.80091,2.79239,2.80083,40270000.0
2007-04-18 16:25:00,2.80159,2.80183,2.79537,2.80017,39260000.0
2007-04-18 16:30:00,2.8005,2.8015,2.79598,2.79729,47250000.0
2007-04-18 16:35:00,2.80065,2.80134,2.7938,2.79729,52000000.0
2007-04-18 16:40:00,2.79898,2.8009,2.79633,2.79794,43380000.0
2007-04-18 16:45:00,2.80161,2.80182,2.79563,2.80016,41030000.0
2007-04-18 16:50:00,2.79974,2.80112,2.79397,2.79952,47130000.0
2007-04-18 16:55:00,2.79975,2.8015,2.7945,2.79764,42760000.0
2007-04-18 17:00:00,2.80079,2.8013,2.79315,2.80109,53270000.0
2007-04-18 17:05:00,2.80176,2.80176,2.79607,2.80154,32760000.0
2007-04-18 17:10:00,2.79839,2.8019,2.79399,2.80077,44520000.0
2007-04-18 17:15:00,2.7983,2.80205,2.79357,2.80205,39760000.0
2007-04-18 17:20:00,2.80185,2.80185,2.79503,2.80065,54650000.0
2007-04-18 17:25:00,2.79939,2.80198,2.79465,2.8016,52260000.0
2007-04-18 17:30:00,2.79735,2.80267,2.79521,2.80099,45630000.0
2007-04-18 17:35:00,2.802,2.80315,2.79759,2.79934,42380000.0
2007-04-18 17:40:00,2.80288,2.80422,2.79656,2.80275,40390000.0
2007-04-18 17:45:00,2.80108,2.80456,2.79859,2.80325,47760000.0
2007-04-18 17:50:00,2.8008,2.8056,2.79566,2.80147,47140000.0
2007-04-18 17:55:00,2.80294,2.80449,2.79886,2.8003,50880000.0
2007-04-18 18:00:00,2.80345,2.80395,2.79642,2.79984,53520000.0
2007-04-18 18:05:00,2.80211,2.80228,2.79652,2.80092,45270000.0
2007-04-18 18:10:00,2.79991,2.8022,2.79484,2.79484,52380000.0
2007-04-18 18:15:00,2.80115,2.80437,2.7995,2.80099,43890000.0
2007-04-18 18:20:00,2.80023,2.80395,2.7981,2.80057,38020000.0
2007-04-18 18:25:00,2.80362,2.80448,2.79659,2.80185,40400000.0
2007-04-18 18:30:00,2.80078,2.80193,2.79555,2.79779,32770000.0
2007-04-18 18:35:00,2.80164,2.80164,2.79465,2.80033,44130000.0
2007-04-18 18:40:00,2.79776,2.80273,2.79387,2.8,28380000.0
2007-04-18 18:45:00,2.79826,2.80029,2.7932,2.79847,22750000.0
2007-04-18 18:50:00,2.80047,2.8025,2.79451,2.79779,46260000.0
2007-04-18 18:55:00,2.80141,2.80247,2.79566,2.80129,36130000.0
2007-04-18 19:00:00,2.79913,2.80209,2.79472,2.80162,35500000.0
2007-04-18 19:05:00,2.80129,2.80252,2.79568,2.79841,32380000.0
2007-04-18 19:10:00,2.80165,2.80188,2.79324,2.79733,42510000.0
2007-04-18 19:15:00,2.80245,2.80245,2.79501,2.79721,34880000.0
2007-04-18 19:20:00,2.79821,2.80173,2.79249,2.79755,50380000.0
2007-04-18 19:25:00,2.79611,2.80022,2.79337,2.79726,55260000.0
2007-04-18 19:30:00,2.80014,2.8003,2.79466,2.79915,42010000.0
2007-04-18 19:35:00,2.79392,2.80002,2.79316,2.79675,61760000.0
2007-04-18 19:40:00,2.79619,2.79964,2.79355,2.79767,43010000.0
2007-04-18 19:45:00,2.79656,2.79968,2.79462,2.79626,15760000.0
2007-04-18 19:50:00,2.79864,2.79864,2.79458,2.79458,10000000.0
2007-04-18 19:55:00,2.79665,2.79912,2.794,2.79646,38250000.0
2007-04-18 20:00:00,2.79857,2.79857,2.79322,2.79595,22750000.0
2007-04-18 20:05:00,2.79902,2.79985,2.79272,2.79623,22500000.0
2007-04-18 20:10:00,2.79566,2.79909,2.79145,2.79615,39250000.0
2007-04-18 20:15:00,2.7966,2.79963,2.79233,2.79451,37150000.0
2007-04-18 20:20:00,2.79611,2.80105,2.79284,2.79892,40260000.0
2007-04-18 20:25:00,2.79925,2.80002,2.79319,2.79706,43260000.0
2007-04-18 20:30:00,2.79668,2.7997,2.79204,2.79682,45260000.0
2007-04-18 20:35:00,2.79404,2.80243,2.79404,2.79769,19250000.0
2007-04-18 20:40:00,2.79677,2.79923,2.794,2.79885,30250000.0
2007-04-18 20:45:00,2.79697,2.79859,2.79115,2.79201,44260000.0
2007-04-18 20:50:00,2.79479,2.79767,2.7909,2.79219,35760000.0
2007-04-18 20:55:00,2.79665,2.7976,2.79136,2.79687,46500000.0
2007-04-18 21:00:00,2.79469,2.79744,2.79339,2.79649,49380000.0
2007-04-18 21:05:00,2.79411,2.7994,2.79272,2.7961,42500000.0
2007-04-18 21:10:00,2.79641,2.79791,2.79215,2.79215,21880000.0
2007-04-18 21:15:00,2.79599,2.79769,2.7921,2.7952,36380000.0
2007-04-18 21:20:00,2.79657,2.79815,2.79376,2.79522,30750000.0
2007-04-18 21:25:00,2.79456,2.79719,2.79144,2.79488,34500000.0
2007-04-18 21:30:00,2.79352,2.79597,2.78996,2.79198,46270000.0
2007-04-18 21:35:00,2.79312,2.79553,2.79174,2.79493,29000000.0
2007-04-18 21:40:00,2.79303,2.79602,2.79226,2.79566,36380000.0
2007-04-18 21:45:00,2.7936,2.79708,2.79082,2.79507,62630000.0
2007-04-18 21:50:00,2.79447,2.79656,2.79219,2.79453,31000000.0
2007-04-18 21:55:00,2.7936,2.79694,2.79151,2.7938,42000000.0
2007-04-18 22:00:00,2.79413,2.79768,2.79016,2.79558,42500000.0
2007-04-18 22:05:00,2.79479,2.79671,2.79071,2.79304,55750000.0
2007-04-18 22:10:00,2.79357,2.79579,2.78713,2.79504,45250000.0
2007-04-18 22:15:00,2.78936,2.79562,2.78771,2.79365,44500000.0
2007-04-18 22:20:00,2.79437,2.7966,2.79154,2.79471,35750000.0
2007-04-18 22:25:00,2.79621,2.79621,2.78865,2.79219,44010000.0
2007-04-18 22:30:00,2.79246,2.79335,2.78823,2.79107,45500000.0
2007-04-18 22:35:00,2.79155,2.7935,2.78959,2.79139,35260000.0
2007-04-18 22:40:00,2.79077,2.79284,2.78788,2.79072,31250000.0
2007-04-18 22:45:00,2.78904,2.7928,2.78595,2.79063,44250000.0
2007-04-18 22:50:00,2.79007,2.79416,2.78675,2.78823,37500000.0
2007-04-18 22:55:00,2.78993,2.79451,2.78437,2.78822,40750000.0
2007-04-18 23:00:00,2.79134,2.79335,2.78649,2.7913,33000000.0
2007-04-18 23:05:00,2.79103,2.79302,2.78866,2.79081,42500000.0
2007-04-18 23:10:00,2.79121,2.79283,2.78873,2.79023,39130000.0
2007-04-18 23:15:00,2.79024,2.79408,2.78798,2.79191,42250000.0
2007-04-18 23:20:00,2.79004,2.79181,2.78669,2.78669,33500000.0
2007-04-18 23:25:00,2.79036,2.79309,2.78894,2.79114,21250000.0
2007-04-18 23:30:00,2.7903,2.79324,2.78661,2.79303,37130000.0
2007-04-18 23:35:00,2.79064,2.79229,2.78847,2.79039,19750000.0
2007-04-18 23:40:00,2.78812,2.79151,2.78623,2.79055,20250000.0
2007-04-18 23:45:00,2.78587,2.79179,2.78587,2.79012,39000000.0
2007-04-18 23:50:00,2.78976,2.79194,2.78555,2.79005,39380000.0
2007-04-18 23:55:00,2.78949,2.79179,2.78599,2.79108,31000000.0
2007-04-19 00:00:00,2.79029,2.79279,2.78724,2.79004,45640000.0
2007-04-19 00:05:00,2.79124,2.79314,2.78839,2.79007,43260000.0
2007-04-19 00:10:00,2.7906,2.79368,2.78797,2.79061,35260000.0
2007-04-19 00:15:00,2.79151,2.79364,2.78849,2.78962,36010000.0
2007-04-19 00:20:00,2.78999,2.7929,2.7885,2.79104,38500000.0
2007-04-19 00:25:00,2.7895,2.79085,2.78674,2.79044,37750000.0
2007-04-19 00:30:00,2.7913,2.79213,2.78605,2.79004,50260000.0
2007-04-19 00:35:00,2.78687,2.79195,2.78639,2.79053,32310000.0
2007-04-19 00:40:00,2.79007,2.79179,2.78705,2.78953,42410000.0
2007-04-19 00:45:00,2.79007,2.79247,2.78645,2.79174,51650000.0
2007-04-19 00:50:00,2.78962,2.7918,2.78915,2.79005,17890000.0
2007-04-19 01:00:00,2.79069,2.79133,2.78633,2.79059,25510000.0
2007-04-19 01:05:00,2.7898,2.79143,2.78591,2.78958,20380000.0
2007-04-19 01:10:00,2.78837,2.79095,2.78658,2.78898,50750000.0
2007-04-19 01:15:00,2.78832,2.79065,2.78507,2.78816,45630000.0
2007-04-19 01:20:00,2.78936,2.79152,2.78303,2.78579,47250000.0
2007-04-19 01:25:00,2.78776,2.7911,2.78447,2.78995,36500000.0
2007-04-19 01:30:00,2.79037,2.79235,2.78677,2.79138,37630000.0
2007-04-19 01:35:00,2.78732,2.79192,2.78555,2.78784,62050000.0
2007-04-19 01:40:00,2.78853,2.79101,2.78597,2.78859,34500000.0
2007-04-19 01:45:00,2.78902,2.7938,2.78584,2.78996,64130000.0
2007-04-19 01:50:00,2.78792,2.79188,2.78572,2.79173,29000000.0
2007-04-19 01:55:00,2.78967,2.79118,2.78587,2.78814,34750000.0
2007-04-19 02:00:00,2.78994,2.79148,2.78583,2.78896,41250000.0
2007-04-19 02:05:00,2.78993,2.79271,2.78661,2.79158,51250000.0
2007-04-19 02:10:00,2.79152,2.79263,2.78652,2.789,39750000.0
2007-04-19 02:15:00,2.79051,2.79349,2.78825,2.79178,48750000.0
2007-04-19 02:20:00,2.79074,2.79316,2.78853,2.7901,42000000.0
2007-04-19 02:25:00,2.78972,2.79196,2.7858,2.78994,36500000.0
2007-04-19 02:30:00,2.78935,2.79283,2.78711,2.78961,35250000.0
2007-04-19 02:35:00,2.78959,2.79225,2.78608,2.79127,56750000.0
2007-04-19 02:40:00,2.78986,2.79294,2.78742,2.79119,42000000.0
2007-04-19 02:45:00,2.79078,2.79466,2.7883,2.79026,32750000.0
2007-04-19 02:50:00,2.79425,2.79442,2.78847,2.79037,40000000.0
2007-04-19 02:55:00,2.79414,2.79472,2.78695,2.78793,46750000.0
2007-04-19 03:00:00,2.79187,2.79362,2.78836,2.79163,34750000.0
2007-04-19 03:05:00,2.79269,2.79429,2.78839,2.79159,35130000.0
2007-04-19 03:10:00,2.79285,2.79491,2.78903,2.79376,37500000.0
2007-04-19 03:15:00,2.7943,2.79542,2.79053,2.79361,39750000.0
2007-04-19 03:20:00,2.79248,2.79562,2.78952,2.79337,42900000.0
2007-04-19 03:25:00,2.79254,2.79555,2.79095,2.79098,29250000.0
2007-04-19 03:30:00,2.79321,2.79547,2.79042,2.79547,40380000.0
2007-04-19 03:35:00,2.79362,2.7958,2.78974,2.7952,35130000.0
2007-04-19 03:40:00,2.79471,2.79605,2.79012,2.79575,32000000.0
2007-04-19 03:45:00,2.79462,2.79778,2.79143,2.79485,37250000.0
2007-04-19 03:50:00,2.79549,2.79691,2.78985,2.79536,25500000.0
2007-04-19 03:55:00,2.79388,2.79779,2.79057,2.79217,42770000.0
2007-04-19 04:00:00,2.79374,2.79632,2.79033,2.79529,27000000.0
2007-04-19 04:05:00,2.79376,2.79734,2.78922,2.7947,50890000.0
2007-04-19 04:10:00,2.79503,2.79701,2.79122,2.79486,53000000.0
2007-04-19 04:15:00,2.79656,2.79702,2.7928,2.79557,52260000.0
2007-04-19 04:20:00,2.796,2.7975,2.79208,2.79379,59630000.0
2007-04-19 04:25:00,2.79636,2.79862,2.79204,2.79643,60520000.0
2007-04-19 04:30:00,2.79537,2.79839,2.79065,2.79803,53010000.0
2007-04-19 04:35:00,2.79444,2.79905,2.79226,2.79812,57380000.0
2007-04-19 04:40:00,2.79647,2.79933,2.79427,2.79824,54390000.0
2007-04-19 04:45:00,2.79619,2.79851,2.79228,2.79647,70760000.0
2007-04-19 04:50:00,2.79602,2.79807,2.79431,2.79748,56260000.0
2007-04-19 04:55:00,2.79625,2.79796,2.79204,2.79476,65280000.0
2007-04-19 05:00:00,2.79527,2.79782,2.79305,2.7953,58760000.0
2007-04-19 05:05:00,2.79697,2.79697,2.79238,2.79552,45380000.0
2007-04-19 05:10:00,2.79479,2.79855,2.79178,2.79213,54630000.0
2007-04-19 05:15:00,2.79553,2.79779,2.78989,2.79614,66530000.0
2007-04-19 05:20:00,2.79465,2.79734,2.79102,2.79578,49260000.0
2007-04-19 05:25:00,2.79336,2.79624,2.79011,2.7944,57150000.0
2007-04-19 05:30:00,2.7925,2.79626,2.79033,2.79547,48140000.0
2007-04-19 05:35:00,2.79268,2.79627,2.79088,2.79122,47510000.0
2007-04-19 05:40:00,2.79298,2.79463,2.78819,2.79273,33380000.0
2007-04-19 05:45:00,2.79141,2.79444,2.78804,2.79212,54380000.0
2007-04-19 05:50:00,2.79217,2.79391,2.78826,2.79184,58760000.0
2007-04-19 05:55:00,2.79325,2.79415,2.78897,2.79351,70640000.0
2007-04-19 06:00:00,2.78965,2.79565,2.78733,2.79385,74140000.0
2007-04-19 06:05:00,2.7927,2.79556,2.78755,2.79342,49760000.0
2007-04-19 06:10:00,2.79194,2.79494,2.78716,2.79022,40380000.0
2007-04-19 06:15:00,2.79212,2.79512,2.78961,2.79148,43010000.0
2007-04-19 06:20:00,2.79288,2.79485,2.78857,2.79407,58760000.0
2007-04-19 06:25:00,2.79276,2.79596,2.78917,2.79175,54640000.0
2007-04-19 06:30:00,2.79219,2.79627,2.78946,2.79414,33380000.0
2007-04-19 06:35:00,2.79442,2.79614,2.78952,2.7958,51760000.0
2007-04-19 06:40:00,2.79094,2.7982,2.79094,2.79684,41250000.0
2007-04-19 06:45:00,2.79445,2.79738,2.79255,2.79738,41750000.0
2007-04-19 06:50:00,2.79244,2.79786,2.79244,2.79657,33750000.0
2007-04-19 06:55:00,2.79297,2.79706,2.79249,2.79676,41750000.0
2007-04-19 07:00:00,2.7949,2.79755,2.79271,2.79681,30000000.0
2007-04-19 07:05:00,2.79431,2.79829,2.79309,2.79641,37000000.0
2007-04-19 07:10:00,2.79823,2.79823,2.79297,2.79297,52750000.0
2007-04-19 07:15:00,2.79615,2.80189,2.79429,2.79953,38250000.0
2007-04-19 07:20:00,2.79861,2.80091,2.7962,2.79906,34630000.0
2007-04-19 07:25:00,2.8022,2.80285,2.79606,2.80096,39880000.0
2007-04-19 07:30:00,2.80226,2.80226,2.796,2.80034,40380000.0
2007-04-19 07:35:00,2.79726,2.80217,2.79381,2.80118,35880000.0
2007-04-19 07:40:00,2.79643,2.80346,2.79499,2.79827,35500000.0
2007-04-19 07:45:00,2.79583,2.8015,2.79497,2.79787,26250000.0
2007-04-19 07:50:00,2.79829,2.8016,2.79459,2.79755,36010000.0
2007-04-19 07:55:00,2.80129,2.80174,2.79531,2.79848,65640000.0
2007-04-19 08:00:00,2.80057,2.80148,2.79496,2.80148,30410000.0
2007-04-19 08:05:00,2.80043,2.80362,2.7969,2.80225,46260000.0
2007-04-19 08:10:00,2.79771,2.8045,2.79771,2.80409,45640000.0
2007-04-19 08:15:00,2.80408,2.80571,2.79786,2.80416,40750000.0
2007-04-19 08:20:00,2.80492,2.80743,2.79847,2.79847,42010000.0
2007-04-19 08:25:00,2.80598,2.80807,2.80092,2.80706,38520000.0
2007-04-19 08:30:00,2.80558,2.80799,2.80092,2.80726,36260000.0
2007-04-19 08:35:00,2.80598,2.8092,2.80122,2.80901,41750000.0
2007-04-19 08:40:00,2.8066,2.81163,2.80367,2.81163,43630000.0
2007-04-19 08:45:00,2.81074,2.81275,2.80388,2.80996,49760000.0
2007-04-19 08:50:00,2.81112,2.81156,2.80467,2.80467,41270000.0
2007-04-19 08:55:00,2.80722,2.81032,2.80218,2.80546,45150000.0
2007-04-19 09:00:00,2.80749,2.80883,2.80148,2.80217,44880000.0
2007-04-19 09:05:00,2.80429,2.80795,2.80106,2.80613,44250000.0
2007-04-19 09:10:00,2.80606,2.80703,2.79939,2.80568,43260000.0
2007-04-19 09:15:00,2.80684,2.80768,2.79811,2.80514,37380000.0
2007-04-19 09:20:00,2.80565,2.80631,2.80033,2.80495,36130000.0
2007-04-19 09:25:00,2.79873,2.80706,2.79873,2.80534,61510000.0
2007-04-19 09:30:00,2.80616,2.80649,2.79968,2.80368,34510000.0
2007-04-19 09:35:00,2.8059,2.80745,2.80089,2.8049,43270000.0
2007-04-19 09:40:00,2.80123,2.8069,2.79766,2.80382,57130000.0
2007-04-19 09:45:00,2.80541,2.80652,2.80049,2.80284,40250000.0
2007-04-19 09:50:00,2.80372,2.80572,2.79876,2.80264,39770000.0
2007-04-19 09:55:00,2.80369,2.80487,2.79952,2.80166,39640000.0
2007-04-19 10:00:00,2.80327,2.80617,2.79999,2.80566,31520000.0
2007-04-19 10:05:00,2.80491,2.80615,2.80052,2.80435,42130000.0
2007-04-19 10:10:00,2.80588,2.80792,2.80037,2.8067,44260000.0
2007-04-19 10:15:00,2.80505,2.80776,2.80242,2.80351,44020000.0
2007-04-19 10:20:00,2.80605,2.80692,2.80117,2.80353,50650000.0
2007-04-19 10:25:00,2.80423,2.80714,2.80017,2.80329,50020000.0
2007-04-19 10:30:00,2.8069,2.80761,2.79854,2.80431,49780000.0
2007-04-19 10:35:00,2.80451,2.80641,2.79959,2.80462,48640000.0
2007-04-19 10:40:00,2.80507,2.80635,2.80122,2.80371,45520000.0
2007-04-19 10:45:00,2.80428,2.80551,2.80023,2.80507,45650000.0
2007-04-19 10:50:00,2.80518,2.80519,2.79915,2.80131,52760000.0
2007-04-19 10:55:00,2.8039,2.8045,2.79649,2.80399,42880000.0
2007-04-19 11:00:00,2.80219,2.80545,2.79749,2.80335,47390000.0
2007-04-19 11:05:00,2.80066,2.80387,2.79722,2.80015,39400000.0
2007-04-19 11:10:00,2.80292,2.80374,2.79592,2.79925,45760000.0
2007-04-19 11:15:00,2.79921,2.80336,2.79593,2.79889,45750000.0
2007-04-19 11:20:00,2.80141,2.80358,2.7958,2.80273,37760000.0
2007-04-19 11:25:00,2.79793,2.80375,2.79649,2.80166,43760000.0
2007-04-19 11:30:00,2.80067,2.80372,2.79656,2.80324,41760000.0
2007-04-19 11:35:00,2.8022,2.80325,2.79603,2.80276,47140000.0
2007-04-19 11:40:00,2.80187,2.80228,2.79661,2.80049,46280000.0
2007-04-19 11:45:00,2.80014,2.80291,2.79654,2.79896,55890000.0
2007-04-19 11:50:00,2.80259,2.80298,2.79574,2.79845,41760000.0
2007-04-19 11:55:00,2.80145,2.80201,2.7967,2.80184,42270000.0
2007-04-19 12:00:00,2.80175,2.80366,2.7975,2.80212,42000000.0
2007-04-19 12:05:00,2.79891,2.80283,2.79414,2.80104,45390000.0
2007-04-19 12:10:00,2.80167,2.80307,2.79696,2.79944,56760000.0
2007-04-19 12:15:00,2.80281,2.80347,2.79576,2.80002,41630000.0
2007-04-19 12:20:00,2.79683,2.80211,2.79506,2.80011,51390000.0
2007-04-19 12:25:00,2.79992,2.80125,2.79401,2.79805,45640000.0
2007-04-19 12:30:00,2.80006,2.8019,2.79685,2.80083,27010000.0
2007-04-19 12:35:00,2.80165,2.80165,2.79407,2.79724,47760000.0
2007-04-19 12:40:00,2.80099,2.80212,2.79597,2.80212,45010000.0
2007-04-19 12:45:00,2.79889,2.80237,2.79567,2.79967,40380000.0
2007-04-19 12:50:00,2.80185,2.80282,2.79583,2.8027,41640000.0
2007-04-19 12:55:00,2.801,2.80258,2.79408,2.80071,49130000.0
2007-04-19 13:00:00,2.79928,2.80258,2.79665,2.79834,48280000.0
2007-04-19 13:05:00,2.80085,2.80085,2.79461,2.79908,43880000.0
2007-04-19 13:10:00,2.80001,2.80159,2.79509,2.80138,50000000.0
2007-04-19 13:15:00,2.80012,2.802,2.79594,2.79784,41640000.0
2007-04-19 13:20:00,2.79857,2.80125,2.79462,2.79588,33130000.0
2007-04-19 13:25:00,2.79838,2.80067,2.79449,2.80023,43880000.0
2007-04-19 13:30:00,2.80095,2.80133,2.79525,2.79797,41510000.0
2007-04-19 13:35:00,2.79846,2.80105,2.79391,2.79996,35510000.0
2007-04-19 13:40:00,2.79532,2.8006,2.79365,2.79751,36380000.0
2007-04-19 13:45:00,2.79628,2.80155,2.79628,2.80024,42760000.0
2007-04-19 13:50:00,2.80017,2.80195,2.79507,2.79995,34020000.0
2007-04-19 13:55:00,2.80101,2.80257,2.79472,2.79569,40380000.0
2007-04-19 14:00:00,2.79889,2.80143,2.79347,2.80003,40760000.0
2007-04-19 14:05:00,2.7997,2.80134,2.79314,2.7973,42020000.0
2007-04-19 14:10:00,2.79828,2.7984,2.79187,2.79712,45260000.0
2007-04-19 14:15:00,2.79809,2.80014,2.79394,2.79929,43880000.0
2007-04-19 14:20:00,2.79887,2.80007,2.794,2.79973,51140000.0
2007-04-19 14:25:00,2.79881,2.79946,2.79374,2.79798,46890000.0
2007-04-19 14:30:00,2.79544,2.79907,2.79303,2.79537,41770000.0
2007-04-19 14:35:00,2.79795,2.79848,2.7911,2.79167,40770000.0
2007-04-19 14:40:00,2.79611,2.79705,2.79142,2.79588,42380000.0
2007-04-19 14:45:00,2.79272,2.79796,2.79159,2.79786,41140000.0
2007-04-19 14:50:00,2.79691,2.8005,2.79104,2.79553,47260000.0
2007-04-19 14:55:00,2.79904,2.80156,2.7955,2.79967,44400000.0
2007-04-19 15:00:00,2.79803,2.802,2.79288,2.79822,43880000.0
2007-04-19 15:05:00,2.79742,2.80329,2.79612,2.79917,31380000.0
2007-04-19 15:10:00,2.80106,2.80137,2.79605,2.80043,45900000.0
2007-04-19 15:15:00,2.80051,2.80107,2.79488,2.7988,47630000.0
2007-04-19 15:20:00,2.80087,2.80186,2.79499,2.79935,41130000.0
2007-04-19 15:25:00,2.80166,2.8018,2.79543,2.80011,47390000.0
2007-04-19 15:30:00,2.80074,2.80139,2.7945,2.79945,40630000.0
2007-04-19 15:35:00,2.79686,2.80068,2.7947,2.7967,48890000.0
2007-04-19 15:40:00,2.79907,2.79982,2.79381,2.79789,43380000.0
2007-04-19 15:45:00,2.80026,2.80078,2.79406,2.80018,45760000.0
2007-04-19 15:50:00,2.8012,2.8012,2.79541,2.79926,39250000.0
2007-04-19 15:55:00,2.79969,2.80072,2.79465,2.80055,43630000.0
2007-04-19 16:00:00,2.80183,2.8026,2.79657,2.79915,47640000.0
2007-04-19 16:05:00,2.79946,2.79978,2.79458,2.79785,53890000.0
2007-04-19 16:10:00,2.79757,2.8019,2.79512,2.80065,42390000.0
2007-04-19 16:15:00,2.79978,2.80276,2.7952,2.79558,38390000.0
2007-04-19 16:20:00,2.7972,2.80288,2.79662,2.80021,46000000.0
2007-04-19 16:25:00,2.79995,2.80059,2.7946,2.79696,36630000.0
2007-04-19 16:30:00,2.79798,2.79933,2.7945,2.79636,49510000.0
2007-04-19 16:35:00,2.79932,2.80063,2.79319,2.79734,51640000.0
2007-04-19 16:40:00,2.79761,2.80138,2.79486,2.79831,42270000.0
2007-04-19 16:45:00,2.80199,2.80205,2.79719,2.80155,44510000.0
2007-04-19 16:50:00,2.80223,2.80223,2.79464,2.79954,42770000.0
2007-04-19 16:55:00,2.79879,2.80071,2.79368,2.79857,36500000.0
2007-04-19 17:00:00,2.79811,2.80009,2.79326,2.79777,50530000.0
2007-04-19 17:05:00,2.79741,2.80018,2.79545,2.79852,40130000.0
2007-04-19 17:10:00,2.79351,2.80054,2.79305,2.80047,43270000.0
2007-04-19 17:15:00,2.79639,2.80026,2.79391,2.79919,38880000.0
2007-04-19 17:20:00,2.79674,2.79952,2.79302,2.79899,56020000.0
2007-04-19 17:25:00,2.7949,2.79992,2.79361,2.79938,52270000.0
2007-04-19 17:30:00,2.79642,2.79959,2.79241,2.79917,53390000.0
2007-04-19 17:35:00,2.79723,2.80047,2.79379,2.79715,39130000.0
2007-04-19 17:40:00,2.7997,2.8005,2.79137,2.79982,40140000.0
2007-04-19 17:45:00,2.79734,2.79972,2.79272,2.7958,51010000.0
2007-04-19 17:50:00,2.79649,2.79978,2.79284,2.79826,46520000.0
2007-04-19 17:55:00,2.7962,2.79867,2.79169,2.79713,55520000.0
2007-04-19 18:00:00,2.79874,2.79989,2.79302,2.79692,48630000.0
2007-04-19 18:05:00,2.79907,2.79907,2.7932,2.79852,53270000.0
2007-04-19 18:10:00,2.79862,2.7999,2.79459,2.79923,44270000.0
2007-04-19 18:15:00,2.79948,2.79948,2.79336,2.79766,49020000.0
2007-04-19 18:20:00,2.7948,2.79834,2.79097,2.79339,48510000.0
2007-04-19 18:25:00,2.79468,2.79792,2.79081,2.79694,41150000.0
2007-04-19 18:30:00,2.79735,2.79776,2.79116,2.79748,38760000.0
2007-04-19 18:35:00,2.7948,2.79824,2.7924,2.79495,40390000.0
2007-04-19 18:40:00,2.79484,2.79733,2.79139,2.79681,35000000.0
2007-04-19 18:45:00,2.79701,2.79834,2.792,2.79661,41260000.0
2007-04-19 18:50:00,2.797,2.7983,2.78991,2.79691,44280000.0
2007-04-19 18:55:00,2.79736,2.79775,2.78928,2.79673,42510000.0
2007-04-19 19:00:00,2.7959,2.79745,2.78929,2.79502,34000000.0
2007-04-19 19:05:00,2.79684,2.79799,2.79132,2.79458,31500000.0
2007-04-19 19:10:00,2.79647,2.79688,2.79055,2.79312,17750000.0
2007-04-19 19:15:00,2.79502,2.79846,2.79189,2.79578,43390000.0
2007-04-19 19:20:00,2.79586,2.79868,2.78901,2.79765,46760000.0
2007-04-19 19:25:00,2.79412,2.79852,2.79165,2.79559,57510000.0
2007-04-19 19:30:00,2.79618,2.79951,2.79382,2.79888,42150000.0
2007-04-19 19:35:00,2.79298,2.80002,2.79298,2.79915,53750000.0
2007-04-19 19:40:00,2.79709,2.79925,2.79262,2.7935,45750000.0
2007-04-19 19:45:00,2.79834,2.79934,2.79038,2.79038,54640000.0
2007-04-19 19:50:00,2.79691,2.79914,2.79235,2.79704,50380000.0
2007-04-19 19:55:00,2.79619,2.79952,2.79087,2.79087,45260000.0
2007-04-19 20:00:00,2.79546,2.79836,2.79173,2.79539,27010000.0
2007-04-19 20:05:00,2.7958,2.79828,2.79319,2.79579,31760000.0
2007-04-19 20:10:00,2.79718,2.79832,2.7924,2.79607,21500000.0
2007-04-19 20:15:00,2.79766,2.79876,2.79138,2.79532,28380000.0
2007-04-19 20:20:00,2.79501,2.79846,2.78871,2.798,26510000.0
2007-04-19 20:25:00,2.79812,2.79812,2.79415,2.79701,24630000.0
2007-04-19 20:30:00,2.79659,2.79941,2.79234,2.79646,46010000.0
2007-04-19 20:35:00,2.79566,2.79925,2.79037,2.79568,35130000.0
2007-04-19 20:40:00,2.79614,2.79909,2.79369,2.7963,20250000.0
2007-04-19 20:45:00,2.79685,2.80084,2.79316,2.79439,41760000.0
2007-04-19 20:50:00,2.79666,2.79885,2.79268,2.79455,38630000.0
2007-04-19 20:55:00,2.79835,2.7995,2.79203,2.79615,37630000.0
2007-04-19 21:00:00,2.79696,2.7993,2.79496,2.79828,33260000.0
2007-04-19 21:05:00,2.79617,2.79877,2.7948,2.7948,25750000.0
2007-04-19 21:10:00,2.79937,2.79937,2.79208,2.79208,33880000.0
2007-04-19 21:15:00,2.79567,2.79824,2.79335,2.79683,32140000.0
2007-04-19 21:20:00,2.79566,2.79795,2.7936,2.79608,34380000.0
2007-04-19 21:25:00,2.79559,2.79785,2.79205,2.79666,37380000.0
2007-04-19 21:30:00,2.79526,2.79765,2.79112,2.79361,33510000.0
2007-04-19 21:35:00,2.79548,2.79757,2.79373,2.79551,27130000.0
2007-04-19 21:40:00,2.79724,2.7985,2.79351,2.79573,24000000.0
2007-04-19 21:45:00,2.79541,2.79859,2.79294,2.79529,44500000.0
2007-04-19 21:50:00,2.79574,2.79815,2.79317,2.79559,29750000.0
2007-04-19 21:55:00,2.79495,2.79897,2.79356,2.79854,46000000.0
2007-04-19 22:00:00,2.79802,2.79859,2.79328,2.7939,40000000.0
2007-04-19 22:05:00,2.79869,2.79869,2.7901,2.79473,42250000.0
2007-04-19 22:10:00,2.79619,2.7982,2.79137,2.79531,49630000.0
2007-04-19 22:15:00,2.79331,2.79758,2.79165,2.79754,30750000.0
2007-04-19 22:20:00,2.79538,2.79665,2.79058,2.79397,38000000.0
2007-04-19 22:25:00,2.79554,2.79739,2.7925,2.79349,49630000.0
2007-04-19 22:30:00,2.79667,2.79667,2.79144,2.79458,38750000.0
2007-04-19 22:35:00,2.79508,2.79612,2.79003,2.79329,47250000.0
2007-04-19 22:40:00,2.7912,2.79383,2.78986,2.7934,23750000.0
2007-04-19 22:45:00,2.79271,2.79745,2.78952,2.79671,53000000.0
2007-04-19 22:50:00,2.79467,2.79608,2.79091,2.79131,52750000.0
2007-04-19 22:55:00,2.79426,2.79599,2.78883,2.79397,20000000.0
2007-04-19 23:00:00,2.79108,2.79592,2.78986,2.79392,33000000.0
2007-04-19 23:05:00,2.79403,2.79533,2.79057,2.79386,36750000.0
2007-04-19 23:10:00,2.79386,2.79582,2.792,2.7941,28000000.0
2007-04-19 23:15:00,2.79406,2.79643,2.79106,2.79438,37000000.0
2007-04-19 23:20:00,2.79512,2.79637,2.79075,2.79419,26640000.0
2007-04-19 23:25:00,2.7927,2.79763,2.79038,2.79338,25500000.0
2007-04-19 23:30:00,2.79209,2.79619,2.79008,2.79482,69750000.0
2007-04-19 23:35:00,2.79384,2.79661,2.79085,2.79447,49140000.0
2007-04-19 23:40:00,2.79314,2.79638,2.79043,2.79638,19130000.0
2007-04-19 23:45:00,2.79411,2.79628,2.78926,2.79414,30000000.0
2007-04-19 23:50:00,2.79401,2.79601,2.78988,2.79373,24250000.0
2007-04-19 23:55:00,2.79337,2.79558,2.78988,2.79082,39750000.0
2007-04-20 00:00:00,2.79318,2.79434,2.78862,2.79176,41510000.0
2007-04-20 00:05:00,2.7926,2.79705,2.78828,2.79077,48750000.0
2007-04-20 00:10:00,2.79254,2.79404,2.78927,2.792,45260000.0
2007-04-20 00:15:00,2.79271,2.79345,2.78917,2.78967,35250000.0
2007-04-20 00:20:00,2.78999,2.79348,2.78871,2.79251,34380000.0
2007-04-20 00:25:00,2.78997,2.79318,2.78737,2.79141,38780000.0
2007-04-20 00:30:00,2.79165,2.79326,2.78729,2.79281,48520000.0
2007-04-20 00:35:00,2.78762,2.79303,2.78762,2.79071,29900000.0
2007-04-20 00:40:00,2.79071,2.79294,2.78882,2.79284,46650000.0
2007-04-20 00:45:00,2.78908,2.79354,2.78723,2.79354,54510000.0
2007-04-20 00:50:00,2.79155,2.79401,2.78917,2.79141,39880000.0
2007-04-20 00:55:00,2.79134,2.79388,2.78658,2.79341,33510000.0
2007-04-20 01:00:00,2.7924,2.79472,2.78696,2.79291,46270000.0
2007-04-20 01:05:00,2.79174,2.79336,2.78801,2.79227,41510000.0
2007-04-20 01:10:00,2.79199,2.79474,2.78761,2.79231,38400000.0
2007-04-20 01:15:00,2.79238,2.79393,2.7892,2.79143,24390000.0
2007-04-20 01:20:00,2.79057,2.79364,2.7864,2.78916,52750000.0
2007-04-20 01:25:00,2.78933,2.79244,2.78855,2.79153,32880000.0
2007-04-20 01:30:00,2.79165,2.7934,2.78591,2.79201,41500000.0
2007-04-20 01:35:00,2.79145,2.7936,2.78623,2.78924,48290000.0
2007-04-20 01:40:00,2.79077,2.79305,2.7879,2.78885,32250000.0
2007-04-20 01:45:00,2.79211,2.79285,2.78637,2.7908,58130000.0
2007-04-20 01:50:00,2.79109,2.79359,2.78845,2.79359,33750000.0
2007-04-20 01:55:00,2.79219,2.79302,2.7896,2.79038,29130000.0
2007-04-20 02:00:00,2.79004,2.79348,2.78839,2.79188,49750000.0
2007-04-20 02:05:00,2.79189,2.79462,2.78921,2.7934,44750000.0
2007-04-20 02:10:00,2.79376,2.79398,2.78876,2.79081,38500000.0
2007-04-20 02:15:00,2.78985,2.79416,2.78813,2.79202,30000000.0
2007-04-20 02:20:00,2.79275,2.79382,2.78938,2.79106,43250000.0
2007-04-20 02:25:00,2.79182,2.79529,2.79029,2.79412,26750000.0
2007-04-20 02:30:00,2.79112,2.79343,2.7875,2.78965,46500000.0
2007-04-20 02:35:00,2.79255,2.79308,2.78818,2.792,58000000.0
2007-04-20 02:40:00,2.79181,2.79382,2.78792,2.79382,43000000.0
2007-04-20 02:45:00,2.79118,2.79432,2.78764,2.79114,34250000.0
2007-04-20 02:50:00,2.79347,2.79347,2.78831,2.79053,36380000.0
2007-04-20 02:55:00,2.79209,2.79531,2.78823,2.78888,52880000.0
2007-04-20 03:00:00,2.79291,2.79443,2.78869,2.79353,40380000.0
2007-04-20 03:05:00,2.79277,2.79474,2.78912,2.79111,32130000.0
2007-04-20 03:10:00,2.7925,2.79468,2.78977,2.79399,36500000.0
2007-04-20 03:15:00,2.79281,2.7953,2.78954,2.79339,33000000.0
2007-04-20 03:20:00,2.79428,2.7956,2.79061,2.79493,46890000.0
2007-04-20 03:25:00,2.79329,2.79502,2.78942,2.79438,25880000.0
2007-04-20 03:30:00,2.79425,2.79496,2.79148,2.79208,23250000.0
2007-04-20 03:40:00,2.79368,2.79482,2.78915,2.79302,19750000.0
2007-04-20 03:45:00,2.79501,2.79559,2.78897,2.79321,38000000.0
2007-04-20 03:50:00,2.79333,2.79508,2.78934,2.79076,36000000.0
2007-04-20 03:55:00,2.79332,2.7946,2.78846,2.79277,34380000.0
2007-04-20 04:00:00,2.79239,2.79436,2.78792,2.79409,33500000.0
2007-04-20 04:05:00,2.79331,2.79569,2.78881,2.7933,23880000.0
2007-04-20 04:10:00,2.79344,2.79569,2.79005,2.79528,33010000.0
2007-04-20 04:15:00,2.79545,2.79545,2.79105,2.79468,40020000.0
2007-04-20 04:20:00,2.79523,2.79675,2.79092,2.79252,41890000.0
2007-04-20 04:25:00,2.79542,2.7958,2.79052,2.79519,42010000.0
2007-04-20 04:30:00,2.79435,2.79588,2.79148,2.79489,37380000.0
2007-04-20 04:35:00,2.79266,2.79523,2.79063,2.79285,27750000.0
2007-04-20 04:40:00,2.79412,2.79597,2.79171,2.79386,27250000.0
2007-04-20 04:45:00,2.79364,2.79567,2.79361,2.79503,16640000.0
2007-04-20 04:50:00,2.7921,2.79563,2.7921,2.79384,28760000.0
2007-04-20 04:55:00,2.79409,2.79615,2.79202,2.79469,36650000.0
2007-04-20 05:00:00,2.79385,2.79513,2.7899,2.79343,36530000.0
2007-04-20 05:05:00,2.79333,2.79509,2.79067,2.79473,43010000.0
2007-04-20 05:10:00,2.79269,2.79599,2.7922,2.79242,25380000.0
2007-04-20 05:15:00,2.79362,2.79586,2.79171,2.79265,19130000.0
2007-04-20 05:20:00,2.7926,2.79462,2.78857,2.79013,45000000.0
2007-04-20 05:25:00,2.79294,2.79565,2.78746,2.79347,45880000.0
2007-04-20 05:30:00,2.79422,2.79523,2.7887,2.79457,36130000.0
2007-04-20 05:35:00,2.79447,2.79499,2.78844,2.79057,55500000.0
2007-04-20 05:40:00,2.79243,2.79478,2.7892,2.7892,23380000.0
2007-04-20 05:45:00,2.79161,2.79555,2.78972,2.78972,29880000.0
2007-04-20 05:50:00,2.79489,2.79489,2.79132,2.79448,33750000.0
2007-04-20 05:55:00,2.79254,2.79495,2.78958,2.7928,35750000.0
2007-04-20 06:00:00,2.79469,2.7952,2.79078,2.79311,36880000.0
2007-04-20 06:05:00,2.79255,2.79655,2.78996,2.793,41500000.0
2007-04-20 06:10:00,2.791,2.7952,2.791,2.79461,12000000.0
2007-04-20 06:15:00,2.79268,2.7953,2.79109,2.79318,26750000.0
2007-04-20 06:20:00,2.79148,2.79533,2.78919,2.79505,24750000.0
2007-04-20 06:25:00,2.79347,2.7951,2.7898,2.79229,44500000.0
2007-04-20 06:30:00,2.79154,2.79591,2.79154,2.79319,27000000.0
2007-04-20 06:35:00,2.79409,2.79552,2.791,2.79548,22500000.0
2007-04-20 06:40:00,2.79159,2.79583,2.79018,2.79387,38500000.0
2007-04-20 06:45:00,2.79188,2.79537,2.78843,2.79323,45760000.0
2007-04-20 06:50:00,2.79165,2.79492,2.79028,2.79372,23250000.0
2007-04-20 06:55:00,2.79376,2.79634,2.79195,2.79469,22750000.0
2007-04-20 07:00:00,2.79323,2.79557,2.79206,2.7947,29750000.0
2007-04-20 07:05:00,2.7928,2.79529,2.79141,2.79443,14750000.0
2007-04-20 07:10:00,2.79464,2.79569,2.79061,2.79314,31250000.0
2007-04-20 07:15:00,2.7936,2.79621,2.79096,2.7941,26750000.0
2007-04-20 07:20:00,2.79265,2.79535,2.79053,2.79339,43750000.0
2007-04-20 07:25:00,2.79183,2.79669,2.78943,2.79335,39630000.0
2007-04-20 07:30:00,2.79677,2.7969,2.78973,2.79241,16380000.0
2007-04-20 07:35:00,2.79318,2.79527,2.7875,2.7942,28380000.0
2007-04-20 07:40:00,2.79104,2.79602,2.78926,2.79486,31880000.0
2007-04-20 07:45:00,2.79536,2.79626,2.79088,2.79626,36510000.0
2007-04-20 07:50:00,2.79308,2.7961,2.79013,2.7928,32760000.0
2007-04-20 07:55:00,2.79307,2.79644,2.79128,2.79278,50510000.0
2007-04-20 08:00:00,2.79332,2.79584,2.78849,2.79368,37890000.0
2007-04-20 08:05:00,2.79446,2.7949,2.78779,2.79154,38020000.0
2007-04-20 08:10:00,2.78716,2.79218,2.78273,2.78847,44510000.0
2007-04-20 08:15:00,2.79044,2.79209,2.78491,2.78588,42640000.0
2007-04-20 08:20:00,2.78847,2.7909,2.78036,2.78036,51630000.0
2007-04-20 08:25:00,2.78451,2.7905,2.78141,2.78563,49130000.0
2007-04-20 08:30:00,2.79131,2.79131,2.7815,2.78842,40880000.0
2007-04-20 08:35:00,2.78638,2.78956,2.78183,2.78726,34510000.0
2007-04-20 08:40:00,2.78015,2.78883,2.77908,2.78474,45880000.0
2007-04-20 08:45:00,2.78742,2.78787,2.78088,2.78672,39650000.0
2007-04-20 08:50:00,2.78442,2.78692,2.78066,2.78188,44390000.0
2007-04-20 08:55:00,2.78511,2.78537,2.77803,2.78223,44640000.0
2007-04-20 09:00:00,2.78145,2.78359,2.77739,2.78116,46140000.0
2007-04-20 09:05:00,2.78352,2.78425,2.77704,2.78096,37130000.0
2007-04-20 09:10:00,2.78324,2.78502,2.77808,2.78237,38260000.0
2007-04-20 09:15:00,2.78443,2.78585,2.77911,2.78471,35640000.0
2007-04-20 09:20:00,2.7827,2.78541,2.77887,2.78048,38760000.0
2007-04-20 09:25:00,2.7796,2.78599,2.77882,2.78169,53650000.0
2007-04-20 09:30:00,2.7853,2.78598,2.77946,2.7836,32260000.0
2007-04-20 09:35:00,2.7853,2.78632,2.78058,2.78082,40250000.0
2007-04-20 09:40:00,2.7813,2.78817,2.78007,2.78678,52390000.0
2007-04-20 09:45:00,2.78418,2.78839,2.78224,2.78611,44520000.0
2007-04-20 09:50:00,2.78479,2.78735,2.78149,2.78399,40010000.0
2007-04-20 09:55:00,2.78696,2.78696,2.78094,2.7863,36630000.0
2007-04-20 10:00:00,2.78436,2.78724,2.78067,2.78712,36250000.0
2007-04-20 10:05:00,2.78728,2.7878,2.78045,2.78628,40890000.0
2007-04-20 10:10:00,2.78673,2.78746,2.78002,2.78597,50640000.0
2007-04-20 10:15:00,2.78652,2.78652,2.77658,2.77857,43150000.0
2007-04-20 10:20:00,2.78056,2.78388,2.77614,2.77969,56510000.0
2007-04-20 10:25:00,2.78275,2.78292,2.77472,2.78257,48760000.0
2007-04-20 10:30:00,2.78141,2.78346,2.7768,2.7834,63880000.0
2007-04-20 10:35:00,2.77894,2.78541,2.77835,2.78425,48640000.0
2007-04-20 10:40:00,2.78166,2.78519,2.77965,2.78006,43250000.0
2007-04-20 10:45:00,2.78557,2.78588,2.77826,2.77826,43380000.0
2007-04-20 10:50:00,2.78355,2.78617,2.77959,2.78305,47140000.0
2007-04-20 10:55:00,2.7858,2.78705,2.77966,2.78306,41770000.0
2007-04-20 11:00:00,2.78591,2.78876,2.78164,2.78734,35150000.0
2007-04-20 11:05:00,2.78455,2.78857,2.78218,2.78671,42510000.0
2007-04-20 11:10:00,2.78639,2.78737,2.7803,2.78643,37380000.0
2007-04-20 11:15:00,2.78461,2.78674,2.77854,2.78165,31510000.0
2007-04-20 11:20:00,2.78589,2.78692,2.7796,2.78281,42260000.0
2007-04-20 11:25:00,2.7836,2.78802,2.78064,2.78488,39880000.0
2007-04-20 11:30:00,2.78405,2.78816,2.78079,2.78422,37260000.0
2007-04-20 11:35:00,2.78563,2.78719,2.77886,2.78294,45520000.0
2007-04-20 11:40:00,2.78619,2.78679,2.78011,2.78164,44260000.0
2007-04-20 11:45:00,2.7836,2.78718,2.78127,2.786,44380000.0
2007-04-20 11:50:00,2.78594,2.78739,2.77807,2.78312,40760000.0
2007-04-20 11:55:00,2.78659,2.78712,2.78109,2.78604,41640000.0
2007-04-20 12:00:00,2.78654,2.78723,2.78034,2.78611,42130000.0
2007-04-20 12:05:00,2.78592,2.78822,2.78033,2.78405,40140000.0
2007-04-20 12:10:00,2.78626,2.78626,2.7788,2.78367,48880000.0
2007-04-20 12:15:00,2.78411,2.78608,2.77896,2.7846,34510000.0
2007-04-20 12:20:00,2.78185,2.78558,2.77905,2.78529,50510000.0
2007-04-20 12:25:00,2.78468,2.78504,2.77764,2.78442,40510000.0
2007-04-20 12:30:00,2.78512,2.78542,2.77969,2.78411,40510000.0
2007-04-20 12:35:00,2.78516,2.78595,2.77705,2.78172,42380000.0
2007-04-20 12:40:00,2.7821,2.78362,2.7776,2.783,44380000.0
2007-04-20 12:45:00,2.7826,2.78315,2.77654,2.78191,41140000.0
2007-04-20 12:50:00,2.78196,2.78314,2.7773,2.78282,42390000.0
2007-04-20 12:55:00,2.78124,2.7857,2.7774,2.78483,49630000.0
2007-04-20 13:00:00,2.78432,2.78432,2.77825,2.78219,51380000.0
2007-04-20 13:05:00,2.78304,2.78481,2.77804,2.78321,20500000.0
2007-04-20 13:10:00,2.78419,2.78437,2.77915,2.78086,31880000.0
2007-04-20 13:15:00,2.78341,2.78378,2.7768,2.77887,45630000.0
2007-04-20 13:20:00,2.78175,2.78519,2.77867,2.78231,35000000.0
2007-04-20 13:25:00,2.78074,2.7849,2.77881,2.78201,40890000.0
2007-04-20 13:30:00,2.78433,2.78464,2.77824,2.78223,38750000.0
2007-04-20 13:35:00,2.78276,2.78404,2.77893,2.78029,35020000.0
2007-04-20 13:40:00,2.78116,2.78289,2.77771,2.77983,37000000.0
2007-04-20 13:45:00,2.77921,2.78382,2.77901,2.78318,36520000.0
2007-04-20 13:50:00,2.78085,2.78401,2.77694,2.77865,31760000.0
2007-04-20 13:55:00,2.78243,2.78357,2.77714,2.78064,35760000.0
2007-04-20 14:00:00,2.78149,2.78466,2.77909,2.78185,28010000.0
2007-04-20 14:05:00,2.78285,2.78388,2.77798,2.78229,36890000.0
2007-04-20 14:10:00,2.78076,2.78384,2.77775,2.78185,49130000.0
2007-04-20 14:15:00,2.7828,2.78479,2.77662,2.78391,42750000.0
2007-04-20 14:20:00,2.78353,2.7843,2.77824,2.78008,49880000.0
2007-04-20 14:25:00,2.78319,2.78363,2.7773,2.78034,38000000.0
2007-04-20 14:30:00,2.77654,2.7828,2.77654,2.78052,39880000.0
2007-04-20 14:35:00,2.78237,2.78394,2.77519,2.77519,38760000.0
2007-04-20 14:40:00,2.78152,2.78258,2.77734,2.78108,48530000.0
2007-04-20 14:45:00,2.77596,2.78329,2.77305,2.78275,36400000.0
2007-04-20 14:50:00,2.78136,2.78399,2.77672,2.78111,44000000.0
2007-04-20 14:55:00,2.78095,2.78593,2.77981,2.78506,43000000.0
2007-04-20 15:00:00,2.78172,2.78585,2.77871,2.78157,38250000.0
2007-04-20 15:05:00,2.78221,2.78445,2.77897,2.78265,36760000.0
2007-04-20 15:10:00,2.78087,2.78433,2.78007,2.78337,48010000.0
2007-04-20 15:15:00,2.78475,2.78634,2.77924,2.78129,46010000.0
2007-04-20 15:20:00,2.78541,2.78541,2.78001,2.7845,44260000.0
2007-04-20 15:25:00,2.78504,2.78528,2.77832,2.78391,40390000.0
2007-04-20 15:30:00,2.78215,2.78629,2.77831,2.78538,44880000.0
2007-04-20 15:35:00,2.78268,2.78661,2.77902,2.78543,45270000.0
2007-04-20 15:40:00,2.7856,2.7869,2.78098,2.78505,49760000.0
2007-04-20 15:45:00,2.78662,2.7885,2.78047,2.78747,44510000.0
2007-04-20 15:50:00,2.78562,2.78644,2.78041,2.78419,39510000.0
2007-04-20 15:55:00,2.78583,2.78643,2.77858,2.78588,43020000.0
2007-04-20 16:00:00,2.78648,2.7871,2.77982,2.78432,50140000.0
2007-04-20 16:05:00,2.7856,2.7856,2.77714,2.78117,56770000.0
2007-04-20 16:10:00,2.78103,2.78215,2.77493,2.78048,41000000.0
2007-04-20 16:15:00,2.77863,2.78123,2.7741,2.77507,39760000.0
2007-04-20 16:20:00,2.77441,2.78037,2.77441,2.77977,41260000.0
2007-04-20 16:25:00,2.78047,2.7811,2.77452,2.77691,38880000.0
2007-04-20 16:30:00,2.78026,2.7814,2.77372,2.77756,45010000.0
2007-04-20 16:35:00,2.78022,2.78225,2.77301,2.77696,52630000.0
2007-04-20 16:40:00,2.77984,2.78089,2.77443,2.78017,45270000.0
2007-04-20 16:45:00,2.78173,2.78243,2.77566,2.78228,44020000.0
2007-04-20 16:50:00,2.78169,2.78271,2.77586,2.77949,47890000.0
2007-04-20 16:55:00,2.78115,2.7832,2.77615,2.78164,37020000.0
2007-04-20 17:00:00,2.78282,2.78373,2.77662,2.78243,48150000.0
2007-04-20 17:05:00,2.78369,2.7841,2.77858,2.78036,38000000.0
2007-04-20 17:10:00,2.77504,2.78244,2.77504,2.78028,58140000.0
2007-04-20 17:15:00,2.77623,2.7814,2.77247,2.7814,40880000.0
2007-04-20 17:20:00,2.78122,2.78122,2.77601,2.78024,63380000.0
2007-04-20 17:25:00,2.77717,2.78365,2.77552,2.78116,52510000.0
2007-04-20 17:30:00,2.77897,2.78088,2.77313,2.77908,59010000.0
2007-04-20 17:35:00,2.77728,2.78086,2.77371,2.77427,41510000.0
2007-04-20 17:40:00,2.78024,2.78128,2.775,2.7764,40250000.0
2007-04-20 17:45:00,2.77861,2.77958,2.77332,2.77583,51880000.0
2007-04-20 17:50:00,2.77671,2.77965,2.77166,2.77817,47750000.0
2007-04-20 17:55:00,2.77816,2.78037,2.77318,2.78,36510000.0
2007-04-20 18:00:00,2.77929,2.78038,2.77232,2.77655,47270000.0
2007-04-20 18:05:00,2.77933,2.77961,2.77256,2.77511,41270000.0
2007-04-20 18:10:00,2.77848,2.77967,2.77499,2.77837,28750000.0
2007-04-20 18:15:00,2.77586,2.77914,2.77355,2.77867,48890000.0
2007-04-20 18:20:00,2.77767,2.77831,2.77316,2.77328,37650000.0
2007-04-20 18:25:00,2.77845,2.77964,2.77407,2.77834,31880000.0
2007-04-20 18:30:00,2.77893,2.77968,2.77349,2.77577,35380000.0
2007-04-20 18:35:00,2.77804,2.77919,2.77045,2.77505,40140000.0
2007-04-20 18:40:00,2.77679,2.78024,2.77271,2.77561,36010000.0
2007-04-20 18:45:00,2.77773,2.77895,2.77375,2.775,11880000.0
2007-04-20 18:50:00,2.77813,2.77899,2.77203,2.77845,36380000.0
2007-04-20 18:55:00,2.77561,2.78005,2.77172,2.77901,35630000.0
2007-04-20 19:00:00,2.77926,2.77961,2.7732,2.77679,29000000.0
2007-04-20 19:05:00,2.77602,2.77903,2.77157,2.77678,17880000.0
2007-04-20 19:10:00,2.77581,2.77729,2.77248,2.77248,10880000.0
2007-04-20 19:15:00,2.77695,2.77805,2.77328,2.77542,13630000.0
2007-04-20 19:20:00,2.77615,2.77867,2.76921,2.77741,39000000.0
2007-04-20 19:25:00,2.77436,2.77925,2.77288,2.7741,50760000.0
2007-04-20 19:30:00,2.77589,2.7796,2.77161,2.77697,29250000.0
2007-04-20 19:35:00,2.77368,2.78035,2.77356,2.78006,59660000.0
2007-04-20 19:40:00,2.7792,2.78228,2.77425,2.77673,57010000.0
2007-04-20 19:45:00,2.7812,2.78198,2.77543,2.77543,35630000.0
2007-04-20 19:50:00,2.77947,2.78,2.77746,2.77836,10000000.0
2007-04-20 19:55:00,2.77894,2.78158,2.77543,2.77543,42250000.0
2007-04-20 20:00:00,2.78081,2.78138,2.7771,2.78054,20750000.0
2007-04-20 20:05:00,2.77484,2.78085,2.77484,2.78022,25880000.0
2007-04-20 20:10:00,2.77701,2.78029,2.77389,2.77694,28500000.0
2007-04-20 20:15:00,2.77835,2.7793,2.77487,2.77705,11250000.0
2007-04-20 20:20:00,2.77977,2.78063,2.7761,2.77666,15250000.0
2007-04-20 20:25:00,2.77729,2.78066,2.77428,2.77978,39260000.0
2007-04-20 20:30:00,2.77711,2.77952,2.77595,2.77756,19250000.0
2007-04-20 20:35:00,2.77469,2.78072,2.77363,2.77641,25000000.0
2007-04-20 20:40:00,2.7805,2.7807,2.7753,2.7796,29010000.0
2007-04-20 20:45:00,2.77758,2.77925,2.77207,2.77528,22250000.0
2007-04-20 20:50:00,2.77746,2.78096,2.77214,2.77269,45000000.0
2007-04-20 20:55:00,2.77692,2.78037,2.77596,2.7771,31250000.0
2007-04-20 21:00:00,2.7782,2.7797,2.77468,2.77692,52250000.0
2007-04-20 21:05:00,2.77679,2.77972,2.77452,2.7788,45880000.0
2007-04-20 21:10:00,2.78001,2.78001,2.77253,2.77262,18750000.0
2007-04-20 21:15:00,2.77671,2.77835,2.7748,2.77619,19000000.0
2007-04-20 21:20:00,2.77686,2.77974,2.77398,2.77564,31250000.0
2007-04-20 21:25:00,2.77718,2.77878,2.77506,2.77592,21250000.0
2007-04-20 21:30:00,2.77636,2.77967,2.77234,2.77765,41250000.0
2007-04-20 21:35:00,2.77761,2.77975,2.77584,2.77797,28250000.0
2007-04-20 21:40:00,2.7775,2.77972,2.77562,2.77725,36000000.0
2007-04-20 21:45:00,2.77827,2.78137,2.77488,2.77669,47000000.0
2007-04-20 21:50:00,2.77559,2.77884,2.77559,2.77628,7000000.0
2007-04-20 21:55:00,2.77649,2.78007,2.77544,2.77847,37250000.0
2007-04-20 22:00:00,2.77855,2.78034,2.77181,2.77785,45250000.0
2007-04-20 22:05:00,2.77914,2.77951,2.77133,2.77439,45130000.0
2007-04-20 22:10:00,2.7795,2.7795,2.77183,2.77686,55380000.0
2007-04-20 22:15:00,2.77725,2.7784,2.77421,2.7771,19500000.0
2007-04-20 22:20:00,2.77795,2.77871,2.77323,2.77815,37250000.0
2007-04-20 22:25:00,2.77777,2.78003,2.77554,2.77732,43880000.0
2007-04-20 22:30:00,2.77991,2.78134,2.77587,2.77937,36510000.0
2007-04-20 22:35:00,2.77725,2.78041,2.77463,2.77969,45250000.0
2007-04-20 22:40:00,2.77675,2.779,2.77601,2.77841,28000000.0
2007-04-20 22:45:00,2.7778,2.77945,2.77555,2.7782,44250000.0
2007-04-20 22:50:00,2.77821,2.77853,2.77394,2.77394,23000000.0
2007-04-20 22:55:00,2.77644,2.77812,2.77193,2.77752,24250000.0
2007-04-22 23:00:00,2.77667,2.77908,2.77667,2.77802,5500000.0
2007-04-22 23:10:00,2.77643,2.77832,2.77643,2.77643,5250000.0
2007-04-22 23:30:00,2.77881,2.77938,2.77488,2.77836,28000000.0
2007-04-22 23:35:00,2.77847,2.77879,2.77539,2.77796,17880000.0
2007-04-22 23:40:00,2.77831,2.77967,2.77434,2.77844,31140000.0
2007-04-22 23:45:00,2.77831,2.77898,2.77408,2.77868,11010000.0
2007-04-22 23:50:00,2.77822,2.77898,2.77398,2.77898,6500000.0
2007-04-22 23:55:00,2.77817,2.77868,2.77423,2.77615,24250000.0
2007-04-23 00:00:00,2.778,2.7786,2.77372,2.7769,42000000.0
2007-04-23 00:05:00,2.77624,2.77832,2.77448,2.77718,31510000.0
2007-04-23 00:10:00,2.77688,2.77843,2.77427,2.77558,22130000.0
2007-04-23 00:25:00,2.77791,2.77792,2.77668,2.77786,18500000.0
2007-04-23 00:45:00,2.77799,2.77862,2.77363,2.7781,42650000.0
2007-04-23 00:50:00,2.77781,2.77871,2.77617,2.77843,43150000.0
2007-04-23 00:55:00,2.77811,2.77883,2.77293,2.77786,22030000.0
2007-04-23 01:00:00,2.77937,2.77939,2.77416,2.77626,22520000.0
2007-04-23 01:05:00,2.77646,2.77733,2.77085,2.776,23630000.0
2007-04-23 01:10:00,2.77311,2.77935,2.77311,2.77643,33270000.0
2007-04-23 01:15:00,2.77717,2.77854,2.77293,2.7768,18130000.0
2007-04-23 01:20:00,2.77853,2.77999,2.77361,2.77683,38640000.0
2007-04-23 01:25:00,2.7776,2.77895,2.77516,2.7764,15250000.0
2007-04-23 01:30:00,2.7791,2.77964,2.77227,2.77672,37270000.0
2007-04-23 01:35:00,2.77945,2.78002,2.77254,2.77475,56140000.0
2007-04-23 01:40:00,2.77708,2.77869,2.77255,2.7745,27760000.0
2007-04-23 01:45:00,2.77674,2.77863,2.77317,2.77729,47880000.0
2007-04-23 01:50:00,2.77632,2.7806,2.77355,2.77852,32750000.0
2007-04-23 01:55:00,2.77638,2.779,2.77452,2.77743,33500000.0
2007-04-23 02:00:00,2.77819,2.78006,2.77392,2.77752,40130000.0
2007-04-23 02:05:00,2.77734,2.77917,2.77318,2.77518,29000000.0
2007-04-23 02:10:00,2.77864,2.77985,2.77432,2.77863,62630000.0
2007-04-23 02:15:00,2.77454,2.77864,2.77329,2.77668,25000000.0
2007-04-23 02:20:00,2.77514,2.77906,2.7712,2.77648,59030000.0
2007-04-23 02:25:00,2.77583,2.77765,2.77171,2.77765,37510000.0
2007-04-23 02:30:00,2.7782,2.7782,2.7732,2.77439,29000000.0
2007-04-23 02:35:00,2.77649,2.77928,2.77236,2.77888,45130000.0
2007-04-23 02:40:00,2.77733,2.77908,2.77325,2.77477,22630000.0
2007-04-23 02:45:00,2.77874,2.77874,2.77547,2.77603,19000000.0
2007-04-23 02:50:00,2.77703,2.77909,2.77386,2.77905,30510000.0
2007-04-23 02:55:00,2.77894,2.77947,2.77133,2.77759,41520000.0
2007-04-23 03:00:00,2.77686,2.77903,2.77243,2.77655,31650000.0
2007-04-23 03:05:00,2.77673,2.77925,2.77527,2.77639,42270000.0
2007-04-23 03:10:00,2.77839,2.77869,2.77075,2.77433,52900000.0
2007-04-23 03:15:00,2.77636,2.77864,2.77343,2.77687,43890000.0
2007-04-23 03:20:00,2.77633,2.77859,2.7728,2.7728,24770000.0
2007-04-23 03:25:00,2.77742,2.77892,2.77276,2.77773,47060000.0
2007-04-23 03:30:00,2.77893,2.77907,2.77416,2.77653,36130000.0
2007-04-23 03:35:00,2.77874,2.77943,2.77342,2.77549,34500000.0
2007-04-23 03:40:00,2.77498,2.77931,2.77396,2.77801,18500000.0
2007-04-23 03:45:00,2.77708,2.77853,2.77257,2.77602,41500000.0
2007-04-23 03:50:00,2.77576,2.77854,2.77303,2.77777,26640000.0
2007-04-23 03:55:00,2.77685,2.77877,2.77376,2.77707,41750000.0
2007-04-23 04:00:00,2.77648,2.78023,2.77421,2.77732,34250000.0
2007-04-23 04:05:00,2.77587,2.77887,2.77209,2.77825,19500000.0
2007-04-23 04:10:00,2.77779,2.77936,2.7719,2.77806,18630000.0
2007-04-23 04:15:00,2.77805,2.77859,2.77375,2.77638,20500000.0
2007-04-23 04:20:00,2.77796,2.77818,2.77332,2.77762,24500000.0
2007-04-23 04:25:00,2.77616,2.77846,2.77247,2.77653,33630000.0
2007-04-23 04:30:00,2.77801,2.77847,2.77417,2.77618,24260000.0
2007-04-23 04:35:00,2.7752,2.77884,2.7752,2.77678,19630000.0
2007-04-23 04:40:00,2.77688,2.77857,2.77416,2.77562,37250000.0
2007-04-23 04:45:00,2.7758,2.77809,2.77423,2.7771,33500000.0
2007-04-23 04:50:00,2.77617,2.77935,2.77404,2.77853,38000000.0
2007-04-23 04:55:00,2.77675,2.77874,2.77233,2.7766,29000000.0
2007-04-23 05:00:00,2.77343,2.77962,2.77332,2.77543,10250000.0
2007-04-23 05:05:00,2.77304,2.77873,2.77304,2.77564,30250000.0
2007-04-23 05:10:00,2.77687,2.77963,2.77422,2.77598,44250000.0
2007-04-23 05:15:00,2.77645,2.77863,2.77568,2.77568,18750000.0
2007-04-23 05:20:00,2.77892,2.77921,2.77348,2.77723,22750000.0
2007-04-23 05:25:00,2.77968,2.78023,2.77398,2.77941,36380000.0
2007-04-23 05:30:00,2.77623,2.77994,2.77553,2.77984,46630000.0
2007-04-23 05:35:00,2.77969,2.7805,2.77397,2.7775,33500000.0
2007-04-23 05:40:00,2.77872,2.78214,2.77436,2.77633,49130000.0
2007-04-23 05:45:00,2.7796,2.78077,2.77287,2.78077,43380000.0
2007-04-23 05:50:00,2.77721,2.78056,2.77189,2.77865,45000000.0
2007-04-23 05:55:00,2.77902,2.7808,2.77548,2.77958,40750000.0
2007-04-23 06:00:00,2.78049,2.78049,2.77625,2.77795,40500000.0
2007-04-23 06:05:00,2.77931,2.77967,2.77622,2.77917,25500000.0
2007-04-23 06:10:00,2.77878,2.77959,2.77514,2.77948,46000000.0
2007-04-23 06:15:00,2.77775,2.77973,2.77412,2.77615,35500000.0
2007-04-23 06:20:00,2.77762,2.77928,2.77683,2.77714,10520000.0
2007-04-23 06:25:00,2.77792,2.78011,2.77362,2.77767,37380000.0
2007-04-23 06:30:00,2.77772,2.78132,2.77572,2.7778,35000000.0
2007-04-23 06:35:00,2.77878,2.78023,2.77509,2.77916,34750000.0
2007-04-23 06:40:00,2.77748,2.77959,2.77569,2.77879,30880000.0
2007-04-23 06:45:00,2.77551,2.78005,2.77536,2.77985,37260000.0
2007-04-23 06:50:00,2.7777,2.77909,2.77424,2.77795,37630000.0
2007-04-23 06:55:00,2.77692,2.77859,2.77438,2.77713,43250000.0
2007-04-23 07:00:00,2.77644,2.77875,2.77266,2.77828,35250000.0
2007-04-23 07:05:00,2.77299,2.77948,2.77211,2.77859,45250000.0
2007-04-23 07:10:00,2.77448,2.7799,2.77376,2.7799,46140000.0
2007-04-23 07:15:00,2.77747,2.77978,2.77509,2.77826,27880000.0
2007-04-23 07:20:00,2.77967,2.78022,2.77229,2.77604,38880000.0
2007-04-23 07:25:00,2.78084,2.7834,2.77615,2.77848,46640000.0
2007-04-23 07:30:00,2.78148,2.78196,2.77502,2.78196,33500000.0
2007-04-23 07:35:00,2.78157,2.78275,2.77471,2.78154,39520000.0
2007-04-23 07:40:00,2.78043,2.78301,2.77602,2.78155,28760000.0
2007-04-23 07:45:00,2.77975,2.78315,2.77588,2.78247,44130000.0
2007-04-23 07:50:00,2.78322,2.78362,2.77459,2.78266,46260000.0
2007-04-23 07:55:00,2.78294,2.78409,2.77876,2.78328,49770000.0
2007-04-23 08:00:00,2.77717,2.78357,2.77717,2.7827,47250000.0
2007-04-23 08:05:00,2.77832,2.78349,2.77681,2.78349,47880000.0
2007-04-23 08:10:00,2.77853,2.78437,2.77784,2.78034,45130000.0
2007-04-23 08:15:00,2.77832,2.78366,2.77769,2.78164,42020000.0
2007-04-23 08:20:00,2.78294,2.78546,2.77879,2.77879,66390000.0
2007-04-23 08:25:00,2.78145,2.78504,2.78032,2.78113,40510000.0
2007-04-23 08:30:00,2.77985,2.78517,2.77871,2.78365,57630000.0
2007-04-23 08:35:00,2.78533,2.78533,2.77695,2.78394,48130000.0
2007-04-23 08:40:00,2.78447,2.78698,2.77949,2.78698,45140000.0
2007-04-23 08:45:00,2.78156,2.78723,2.78156,2.78432,40260000.0
2007-04-23 08:50:00,2.78411,2.78644,2.77957,2.78271,33260000.0
2007-04-23 08:55:00,2.78534,2.78534,2.77844,2.78233,34880000.0
2007-04-23 09:00:00,2.78322,2.78333,2.77235,2.7811,40250000.0
2007-04-23 09:05:00,2.78079,2.7825,2.77332,2.78146,41140000.0
2007-04-23 09:10:00,2.78249,2.78288,2.77488,2.78225,37140000.0
2007-04-23 09:15:00,2.78199,2.78263,2.77604,2.77899,38380000.0
2007-04-23 09:20:00,2.78081,2.78186,2.77365,2.78186,38510000.0
2007-04-23 09:25:00,2.77908,2.78136,2.77417,2.77908,39010000.0
2007-04-23 09:30:00,2.77906,2.78068,2.7752,2.78006,42150000.0
2007-04-23 09:35:00,2.77815,2.78133,2.77575,2.78018,48630000.0
2007-04-23 09:40:00,2.78185,2.78185,2.77535,2.78005,47640000.0
2007-04-23 09:45:00,2.77857,2.78184,2.77679,2.77852,34140000.0
2007-04-23 09:50:00,2.77996,2.78171,2.77466,2.78097,44020000.0
2007-04-23 09:55:00,2.77733,2.78415,2.77522,2.78223,47880000.0
2007-04-23 10:00:00,2.77942,2.78437,2.77662,2.78079,52390000.0
2007-04-23 10:05:00,2.78172,2.78334,2.77662,2.78028,42760000.0
2007-04-23 10:10:00,2.78138,2.78299,2.77628,2.78095,54510000.0
2007-04-23 10:15:00,2.78287,2.78387,2.77659,2.78116,39510000.0
2007-04-23 10:20:00,2.77908,2.78416,2.778,2.78001,40130000.0
2007-04-23 10:25:00,2.7844,2.7844,2.77492,2.78176,47510000.0
2007-04-23 10:30:00,2.78346,2.78503,2.77834,2.7797,52760000.0
2007-04-23 10:35:00,2.78404,2.78442,2.77817,2.78011,67650000.0
2007-04-23 10:40:00,2.78332,2.7835,2.77574,2.78086,39760000.0
2007-04-23 10:45:00,2.78294,2.78376,2.77559,2.77616,49380000.0
2007-04-23 10:50:00,2.78279,2.78439,2.77757,2.78364,44770000.0
2007-04-23 10:55:00,2.78416,2.78416,2.77621,2.78015,59000000.0
2007-04-23 11:00:00,2.78262,2.7854,2.77798,2.7827,40400000.0
2007-04-23 11:05:00,2.78441,2.78563,2.77901,2.78409,44130000.0
2007-04-23 11:10:00,2.78108,2.78419,2.77967,2.78357,42880000.0
2007-04-23 11:15:00,2.78293,2.78483,2.78069,2.78325,51520000.0
2007-04-23 11:20:00,2.78272,2.78476,2.77785,2.78476,50140000.0
2007-04-23 11:25:00,2.78181,2.78549,2.78031,2.78512,44880000.0
2007-04-23 11:30:00,2.78468,2.78541,2.77907,2.78438,44390000.0
2007-04-23 11:35:00,2.78556,2.78556,2.78005,2.78037,39890000.0
2007-04-23 11:40:00,2.78212,2.78566,2.77817,2.78046,42630000.0
2007-04-23 11:45:00,2.78501,2.78525,2.77844,2.78184,42010000.0
2007-04-23 11:50:00,2.78366,2.78476,2.77847,2.78383,52390000.0
2007-04-23 11:55:00,2.78323,2.78491,2.77966,2.78274,42150000.0
2007-04-23 12:00:00,2.78315,2.78315,2.77743,2.78153,46010000.0
2007-04-23 12:05:00,2.77796,2.78237,2.77494,2.78154,35020000.0
2007-04-23 12:10:00,2.77855,2.78267,2.77406,2.78143,45630000.0
2007-04-23 12:15:00,2.77966,2.78306,2.77671,2.77865,39500000.0
2007-04-23 12:20:00,2.78203,2.78244,2.77604,2.77604,44890000.0
2007-04-23 12:25:00,2.78134,2.78261,2.77494,2.77938,34500000.0
2007-04-23 12:30:00,2.78204,2.78363,2.77659,2.78239,38890000.0
2007-04-23 12:35:00,2.782,2.78302,2.77628,2.7801,35760000.0
2007-04-23 12:40:00,2.78205,2.7844,2.77726,2.78321,46390000.0
2007-04-23 12:45:00,2.78061,2.78388,2.77853,2.78381,42380000.0
2007-04-23 12:50:00,2.78232,2.78365,2.77773,2.78147,37380000.0
2007-04-23 12:55:00,2.78091,2.78557,2.7786,2.78259,38260000.0
2007-04-23 13:00:00,2.78477,2.78491,2.77785,2.78215,46500000.0
2007-04-23 13:05:00,2.78077,2.78426,2.7758,2.77999,43510000.0
2007-04-23 13:10:00,2.7828,2.78303,2.77619,2.77619,39140000.0
2007-04-23 13:15:00,2.78113,2.78356,2.77721,2.77946,41130000.0
2007-04-23 13:20:00,2.77857,2.78239,2.77537,2.78182,56510000.0
2007-04-23 13:25:00,2.78007,2.78241,2.77639,2.77862,46270000.0
2007-04-23 13:30:00,2.77849,2.78179,2.77601,2.77903,44400000.0
2007-04-23 13:35:00,2.7822,2.78267,2.77509,2.78206,49130000.0
2007-04-23 13:40:00,2.78334,2.78408,2.77818,2.78284,45630000.0
2007-04-23 13:45:00,2.77866,2.78428,2.77769,2.78313,40020000.0
2007-04-23 13:50:00,2.78362,2.78387,2.77568,2.77887,39260000.0
2007-04-23 13:55:00,2.78063,2.78321,2.77562,2.78076,39640000.0
2007-04-23 14:00:00,2.78101,2.78348,2.77662,2.78271,37000000.0
2007-04-23 14:05:00,2.78119,2.78453,2.77851,2.781,30630000.0
2007-04-23 14:10:00,2.78486,2.7873,2.77981,2.77981,42390000.0
2007-04-23 14:15:00,2.78323,2.78539,2.78064,2.7817,35750000.0
2007-04-23 14:20:00,2.78645,2.7871,2.78007,2.7862,37010000.0
2007-04-23 14:25:00,2.78593,2.78774,2.78049,2.7875,34650000.0
2007-04-23 14:30:00,2.78805,2.78843,2.78016,2.78799,48770000.0
2007-04-23 14:35:00,2.78454,2.78865,2.78271,2.78311,35630000.0
2007-04-23 14:40:00,2.78489,2.78782,2.78106,2.7846,42770000.0
2007-04-23 14:45:00,2.78574,2.78695,2.78164,2.78376,42010000.0
2007-04-23 14:50:00,2.78647,2.78699,2.77992,2.78364,45010000.0
2007-04-23 14:55:00,2.78443,2.78723,2.78065,2.78519,50140000.0
2007-04-23 15:00:00,2.78321,2.78812,2.77923,2.78313,52890000.0
2007-04-23 15:05:00,2.78659,2.78759,2.78194,2.78672,40890000.0
2007-04-23 15:10:00,2.7871,2.78871,2.78236,2.78782,46000000.0
2007-04-23 15:15:00,2.78496,2.78842,2.78273,2.78283,33010000.0
2007-04-23 15:20:00,2.78674,2.78875,2.78163,2.78813,50130000.0
2007-04-23 15:25:00,2.78823,2.78901,2.78281,2.78536,33630000.0
2007-04-23 15:30:00,2.78558,2.79087,2.78558,2.78961,47250000.0
2007-04-23 15:35:00,2.78897,2.79046,2.78353,2.78634,49380000.0
2007-04-23 15:40:00,2.78696,2.78852,2.78193,2.78775,33130000.0
2007-04-23 15:45:00,2.78634,2.78755,2.78056,2.787,45270000.0
2007-04-23 15:50:00,2.7857,2.78848,2.78193,2.78848,43510000.0
2007-04-23 15:55:00,2.78914,2.78914,2.78133,2.78706,42630000.0
2007-04-23 16:00:00,2.78385,2.78818,2.78119,2.78456,45630000.0
2007-04-23 16:05:00,2.78851,2.7889,2.78133,2.78698,37130000.0
2007-04-23 16:10:00,2.78438,2.78664,2.77963,2.78153,57760000.0
2007-04-23 16:15:00,2.7845,2.78746,2.78107,2.7836,46040000.0
2007-04-23 16:20:00,2.78635,2.78646,2.77867,2.78453,48260000.0
2007-04-23 16:25:00,2.78575,2.78635,2.77824,2.78571,38250000.0
2007-04-23 16:30:00,2.78607,2.78729,2.77927,2.78103,41510000.0
2007-04-23 16:35:00,2.78698,2.78701,2.7815,2.78313,37880000.0
2007-04-23 16:40:00,2.78499,2.78801,2.78018,2.78025,49010000.0
2007-04-23 16:45:00,2.78487,2.78532,2.78057,2.78242,38130000.0
2007-04-23 16:50:00,2.78524,2.78571,2.77905,2.78012,45010000.0
2007-04-23 16:55:00,2.7849,2.7862,2.77852,2.78523,45510000.0
2007-04-23 17:00:00,2.78625,2.78625,2.77919,2.78254,50270000.0
2007-04-23 17:05:00,2.78335,2.78558,2.77856,2.78495,47380000.0
2007-04-23 17:10:00,2.78097,2.78567,2.77821,2.78511,43260000.0
2007-04-23 17:15:00,2.78335,2.78613,2.78091,2.78256,46640000.0
2007-04-23 17:20:00,2.78543,2.78619,2.77918,2.78514,42260000.0
2007-04-23 17:25:00,2.78594,2.78687,2.77868,2.78636,42760000.0
2007-04-23 17:30:00,2.78653,2.78674,2.77914,2.78163,50640000.0
2007-04-23 17:35:00,2.78094,2.78472,2.77861,2.78103,62640000.0
2007-04-23 17:40:00,2.78034,2.78328,2.77882,2.78116,43380000.0
2007-04-23 17:45:00,2.78215,2.78363,2.77556,2.78132,46140000.0
2007-04-23 17:50:00,2.78177,2.78275,2.77673,2.78146,42010000.0
2007-04-23 17:55:00,2.78303,2.7839,2.77785,2.78147,37760000.0
2007-04-23 18:00:00,2.77977,2.78379,2.77772,2.78306,36760000.0
2007-04-23 18:05:00,2.78035,2.78352,2.77738,2.78128,39390000.0
2007-04-23 18:10:00,2.779,2.78361,2.77748,2.78248,47140000.0
2007-04-23 18:15:00,2.77956,2.78336,2.77512,2.77912,62520000.0
2007-04-23 18:20:00,2.7816,2.78348,2.77673,2.7792,31890000.0
2007-04-23 18:25:00,2.77881,2.78501,2.77763,2.78143,32260000.0
2007-04-23 18:30:00,2.78393,2.78486,2.7774,2.78058,53510000.0
2007-04-23 18:35:00,2.78302,2.78408,2.77902,2.78313,39640000.0
2007-04-23 18:40:00,2.78391,2.78486,2.77831,2.7811,39770000.0
2007-04-23 18:45:00,2.78322,2.78343,2.77798,2.78343,21250000.0
2007-04-23 18:50:00,2.78373,2.78468,2.77748,2.78098,34140000.0
2007-04-23 18:55:00,2.78276,2.78428,2.77797,2.78398,29150000.0
2007-04-23 19:00:00,2.78094,2.78468,2.77533,2.78184,41500000.0
2007-04-23 19:05:00,2.78322,2.7841,2.77744,2.78278,23760000.0
2007-04-23 19:10:00,2.78464,2.78464,2.77785,2.78373,37890000.0
2007-04-23 19:15:00,2.78397,2.78426,2.77758,2.78007,46760000.0
2007-04-23 19:20:00,2.78412,2.78489,2.7777,2.78232,37380000.0
2007-04-23 19:25:00,2.78394,2.78473,2.77777,2.78386,35630000.0
2007-04-23 19:30:00,2.7802,2.78461,2.77776,2.78024,31390000.0
2007-04-23 19:35:00,2.77563,2.78366,2.77563,2.78103,31270000.0
2007-04-23 19:40:00,2.78173,2.78426,2.77993,2.78401,24130000.0
2007-04-23 19:45:00,2.7814,2.78404,2.77896,2.78148,20000000.0
2007-04-23 19:50:00,2.78317,2.7841,2.77934,2.7841,20630000.0
2007-04-23 19:55:00,2.78322,2.78393,2.77797,2.78177,31770000.0
2007-04-23 20:00:00,2.78072,2.78422,2.77887,2.78112,55020000.0
2007-04-23 20:05:00,2.77833,2.78368,2.77719,2.78135,31760000.0
2007-04-23 20:10:00,2.78245,2.78404,2.78147,2.78327,11500000.0
2007-04-23 20:15:00,2.7815,2.78473,2.77757,2.77977,31510000.0
2007-04-23 20:20:00,2.78165,2.78478,2.77773,2.78478,35760000.0
2007-04-23 20:25:00,2.78197,2.78545,2.77846,2.78272,18250000.0
2007-04-23 20:30:00,2.78248,2.78484,2.77965,2.78455,37880000.0
2007-04-23 20:35:00,2.78236,2.78468,2.77775,2.78307,33500000.0
2007-04-23 20:40:00,2.78483,2.78539,2.78041,2.78259,37250000.0
2007-04-23 20:45:00,2.78475,2.78545,2.78138,2.78401,13500000.0
2007-04-23 20:50:00,2.78531,2.78535,2.78026,2.7806,38640000.0
2007-04-23 20:55:00,2.78252,2.78418,2.78065,2.78405,19250000.0
2007-04-23 21:00:00,2.78328,2.78463,2.78004,2.78026,52250000.0
2007-04-23 21:05:00,2.78116,2.78461,2.77971,2.78033,15000000.0
2007-04-23 21:10:00,2.78204,2.78444,2.77891,2.78444,23750000.0
2007-04-23 21:15:00,2.7846,2.78492,2.77894,2.77894,32250000.0
2007-04-23 21:20:00,2.7854,2.7854,2.77775,2.78198,39630000.0
2007-04-23 21:30:00,2.78407,2.78456,2.77895,2.78183,32500000.0
2007-04-23 21:35:00,2.78484,2.78484,2.77801,2.7803,43250000.0
2007-04-23 21:40:00,2.78209,2.78473,2.78035,2.78093,29750000.0
2007-04-23 21:50:00,2.78133,2.78423,2.77952,2.77952,7000000.0
2007-04-23 21:55:00,2.78434,2.7845,2.77913,2.78444,36000000.0
2007-04-23 22:00:00,2.78099,2.78483,2.77852,2.7815,53250000.0
2007-04-23 22:05:00,2.78133,2.78372,2.77915,2.78119,24500000.0
2007-04-23 22:10:00,2.7817,2.78393,2.77792,2.77968,18880000.0
2007-04-23 22:20:00,2.77918,2.78332,2.77788,2.77998,19250000.0
2007-04-23 22:25:00,2.78195,2.78349,2.77723,2.78121,28500000.0
2007-04-23 22:30:00,2.78257,2.7836,2.77953,2.78133,27010000.0
2007-04-23 22:35:00,2.78081,2.78325,2.77628,2.78036,17750000.0
2007-04-23 22:40:00,2.78086,2.78335,2.77617,2.77865,38270000.0
2007-04-23 22:45:00,2.77965,2.7827,2.77953,2.7827,13880000.0
2007-04-23 22:50:00,2.77875,2.78276,2.77837,2.78068,19020000.0
2007-04-23 22:55:00,2.78048,2.78241,2.77736,2.78065,28010000.0
2007-04-23 23:00:00,2.77979,2.78237,2.77809,2.78237,45760000.0
2007-04-23 23:05:00,2.77987,2.78204,2.77836,2.77933,34020000.0
2007-04-23 23:10:00,2.78129,2.78198,2.77773,2.78063,40030000.0
2007-04-23 23:15:00,2.78034,2.78248,2.77803,2.78092,26510000.0
2007-04-23 23:20:00,2.78095,2.78371,2.77784,2.77985,31630000.0
2007-04-23 23:25:00,2.78131,2.78262,2.77515,2.77998,26130000.0
2007-04-23 23:30:00,2.78182,2.78401,2.77713,2.77999,41140000.0
2007-04-23 23:35:00,2.77834,2.78304,2.77669,2.78138,36880000.0
2007-04-23 23:40:00,2.77952,2.78188,2.77663,2.78177,35520000.0
2007-04-23 23:45:00,2.7826,2.78264,2.77722,2.78153,24510000.0
2007-04-23 23:50:00,2.7807,2.78234,2.77849,2.77877,11250000.0
2007-04-24 00:00:00,2.7791,2.78179,2.7791,2.78047,14000000.0
2007-04-24 00:05:00,2.78087,2.78147,2.776,2.78147,20000000.0
2007-04-24 00:10:00,2.7812,2.78275,2.77701,2.78034,23880000.0
2007-04-24 00:15:00,2.78051,2.78278,2.77692,2.78151,39630000.0
2007-04-24 00:20:00,2.78269,2.78271,2.7785,2.7785,30130000.0
2007-04-24 00:25:00,2.78121,2.78311,2.7771,2.78026,33750000.0
2007-04-24 00:30:00,2.77885,2.78228,2.77885,2.78173,15750000.0
2007-04-24 00:35:00,2.78061,2.78235,2.77943,2.78012,28750000.0
2007-04-24 00:40:00,2.7811,2.78227,2.77603,2.77972,20640000.0
2007-04-24 00:45:00,2.78015,2.78167,2.77764,2.7803,26750000.0
2007-04-24 00:50:00,2.77713,2.7809,2.77611,2.77959,24750000.0
2007-04-24 00:55:00,2.77976,2.78189,2.77523,2.77991,42750000.0
2007-04-24 01:00:00,2.77529,2.78181,2.77475,2.78022,49500000.0
2007-04-24 01:05:00,2.77798,2.78189,2.7762,2.78042,32000000.0
2007-04-24 01:10:00,2.77919,2.78205,2.77707,2.7797,22000000.0
2007-04-24 01:15:00,2.77983,2.78123,2.77634,2.78112,42000000.0
2007-04-24 01:20:00,2.77881,2.78169,2.77706,2.77952,57250000.0
2007-04-24 01:25:00,2.77771,2.78173,2.7762,2.77905,44750000.0
2007-04-24 01:30:00,2.77921,2.78113,2.77712,2.77909,32000000.0
2007-04-24 01:35:00,2.77959,2.78128,2.77784,2.77966,28750000.0
2007-04-24 01:40:00,2.7797,2.78197,2.77719,2.7797,48750000.0
2007-04-24 01:45:00,2.77894,2.78165,2.77671,2.77961,35000000.0
2007-04-24 01:50:00,2.77894,2.78155,2.77651,2.78155,61500000.0
2007-04-24 01:55:00,2.77965,2.78231,2.77674,2.78048,42500000.0
2007-04-24 02:00:00,2.78026,2.78209,2.77786,2.77993,41380000.0
2007-04-24 02:05:00,2.782,2.78234,2.77692,2.78234,30250000.0
2007-04-24 02:10:00,2.78116,2.78332,2.77706,2.7831,60510000.0
2007-04-24 02:15:00,2.77942,2.78453,2.77942,2.78168,27500000.0
2007-04-24 02:20:00,2.77919,2.78331,2.77798,2.78078,43000000.0
2007-04-24 02:25:00,2.78201,2.78201,2.77566,2.78025,27750000.0
2007-04-24 02:30:00,2.78137,2.78328,2.77817,2.77913,35250000.0
2007-04-24 02:35:00,2.7797,2.78375,2.77425,2.7795,51760000.0
2007-04-24 02:40:00,2.78239,2.78392,2.77963,2.78206,30130000.0
2007-04-24 02:45:00,2.78122,2.78377,2.77785,2.78232,35130000.0
2007-04-24 02:50:00,2.78087,2.78395,2.77688,2.7815,44880000.0
2007-04-24 02:55:00,2.78251,2.78383,2.77624,2.78351,46390000.0
2007-04-24 03:00:00,2.78112,2.78369,2.77765,2.78171,31010000.0
2007-04-24 03:05:00,2.78226,2.78366,2.7817,2.78248,14500000.0
2007-04-24 03:10:00,2.78183,2.78391,2.77843,2.7802,26890000.0
2007-04-24 03:15:00,2.78108,2.78369,2.77932,2.78126,46900000.0
2007-04-24 03:20:00,2.78247,2.7835,2.77828,2.77828,16880000.0
2007-04-24 03:25:00,2.78165,2.78416,2.77812,2.78053,45630000.0
2007-04-24 03:30:00,2.78413,2.78535,2.77969,2.78227,35510000.0
2007-04-24 03:35:00,2.78574,2.78648,2.7807,2.78473,37500000.0
2007-04-24 03:40:00,2.78225,2.78577,2.7808,2.78474,37630000.0
2007-04-24 03:45:00,2.78261,2.78564,2.7814,2.78264,40760000.0
2007-04-24 03:50:00,2.78346,2.78601,2.78076,2.78463,31250000.0
2007-04-24 03:55:00,2.78659,2.78704,2.7812,2.78474,42250000.0
2007-04-24 04:00:00,2.78512,2.78773,2.7823,2.78515,29630000.0
2007-04-24 04:05:00,2.7854,2.78702,2.782,2.7852,36250000.0
2007-04-24 04:10:00,2.78537,2.78863,2.78205,2.78619,40000000.0
2007-04-24 04:15:00,2.78519,2.78774,2.78216,2.78513,42380000.0
2007-04-24 04:20:00,2.78458,2.78859,2.78312,2.78702,44130000.0
2007-04-24 04:25:00,2.78586,2.78786,2.7827,2.7868,40000000.0
2007-04-24 04:30:00,2.78464,2.78692,2.78235,2.78603,28500000.0
2007-04-24 04:35:00,2.78489,2.78716,2.78307,2.7857,39880000.0
2007-04-24 04:40:00,2.78407,2.78813,2.77933,2.78774,26380000.0
2007-04-24 04:45:00,2.78722,2.78817,2.78393,2.78535,37390000.0
2007-04-24 04:50:00,2.78728,2.78777,2.78024,2.78411,42130000.0
2007-04-24 04:55:00,2.78591,2.787,2.78009,2.78065,36380000.0
2007-04-24 05:00:00,2.78547,2.78706,2.7794,2.78422,49130000.0
2007-04-24 05:05:00,2.78222,2.78718,2.78138,2.78628,38630000.0
2007-04-24 05:10:00,2.78471,2.78683,2.78103,2.7852,59250000.0
2007-04-24 05:15:00,2.78523,2.78595,2.78228,2.78361,38000000.0
2007-04-24 05:20:00,2.7828,2.7863,2.78177,2.78572,36000000.0
2007-04-24 05:25:00,2.78332,2.78559,2.78015,2.78539,30130000.0
2007-04-24 05:30:00,2.78148,2.78604,2.78088,2.78279,37630000.0
2007-04-24 05:35:00,2.78338,2.78634,2.78175,2.78425,28250000.0
2007-04-24 05:40:00,2.78448,2.786,2.77731,2.77982,30750000.0
2007-04-24 05:45:00,2.78359,2.78637,2.7795,2.78445,48380000.0
2007-04-24 05:50:00,2.78148,2.78592,2.77763,2.78429,43250000.0
2007-04-24 05:55:00,2.78311,2.78766,2.78103,2.78592,38630000.0
2007-04-24 06:00:00,2.78421,2.78689,2.78196,2.78429,38130000.0
2007-04-24 06:05:00,2.78452,2.7866,2.78219,2.7851,49390000.0
2007-04-24 06:10:00,2.78398,2.78758,2.78172,2.78691,42760000.0
2007-04-24 06:15:00,2.78255,2.78601,2.78255,2.78397,19250000.0
2007-04-24 06:20:00,2.78469,2.78613,2.7814,2.78443,36640000.0
2007-04-24 06:25:00,2.78447,2.78614,2.78051,2.78566,38500000.0
2007-04-24 06:30:00,2.78496,2.78653,2.78112,2.78565,39000000.0
2007-04-24 06:35:00,2.78446,2.7859,2.78022,2.78283,12250000.0
2007-04-24 06:40:00,2.78313,2.78496,2.78139,2.78318,32000000.0
2007-04-24 06:45:00,2.77909,2.78521,2.77826,2.78521,47500000.0
2007-04-24 06:50:00,2.78396,2.78484,2.7797,2.78297,28500000.0
2007-04-24 06:55:00,2.7845,2.7858,2.78193,2.7858,27500000.0
2007-04-24 07:00:00,2.7831,2.78578,2.78066,2.78359,43130000.0
2007-04-24 07:05:00,2.7799,2.78585,2.7799,2.78335,45500000.0
2007-04-24 07:10:00,2.7821,2.78631,2.77928,2.78631,45130000.0
2007-04-24 07:15:00,2.78384,2.78586,2.77763,2.78322,34000000.0
2007-04-24 07:20:00,2.78294,2.78542,2.77765,2.77954,20250000.0
2007-04-24 07:25:00,2.78704,2.78704,2.78203,2.78643,33390000.0
2007-04-24 07:30:00,2.78417,2.78766,2.78162,2.78592,42760000.0
2007-04-24 07:35:00,2.78692,2.78731,2.77797,2.78495,34000000.0
2007-04-24 07:40:00,2.78208,2.78609,2.78068,2.78493,38000000.0
2007-04-24 07:45:00,2.78224,2.78615,2.77691,2.78225,40640000.0
2007-04-24 07:50:00,2.78421,2.78617,2.77779,2.78515,47760000.0
2007-04-24 07:55:00,2.78257,2.78648,2.7814,2.78591,44630000.0
2007-04-24 08:00:00,2.77978,2.78802,2.77978,2.78678,43010000.0
2007-04-24 08:05:00,2.78226,2.78851,2.78226,2.7854,48880000.0
2007-04-24 08:10:00,2.78539,2.78897,2.78245,2.78572,56890000.0
2007-04-24 08:15:00,2.78925,2.79001,2.78315,2.78756,53270000.0
2007-04-24 08:20:00,2.78565,2.78895,2.7837,2.78782,69760000.0
2007-04-24 08:25:00,2.78819,2.78848,2.7826,2.7826,31630000.0
2007-04-24 08:30:00,2.78354,2.79057,2.78171,2.78555,56760000.0
2007-04-24 08:35:00,2.78775,2.79283,2.78278,2.79283,48770000.0
2007-04-24 08:40:00,2.79115,2.79373,2.78719,2.78975,39630000.0
2007-04-24 08:45:00,2.78586,2.79179,2.78374,2.78651,47010000.0
2007-04-24 08:50:00,2.79015,2.79043,2.78302,2.78895,34510000.0
2007-04-24 08:55:00,2.78722,2.79082,2.78157,2.78945,38640000.0
2007-04-24 09:00:00,2.78883,2.78961,2.78241,2.78602,38630000.0
2007-04-24 09:05:00,2.78755,2.78973,2.78168,2.78973,45760000.0
2007-04-24 09:10:00,2.7879,2.78927,2.78281,2.788,40400000.0
2007-04-24 09:15:00,2.78812,2.79014,2.78194,2.78668,38000000.0
2007-04-24 09:20:00,2.78885,2.79026,2.78461,2.78705,38390000.0
2007-04-24 09:25:00,2.79016,2.79016,2.78335,2.78821,34640000.0
2007-04-24 09:30:00,2.78825,2.78972,2.78187,2.78521,37760000.0
2007-04-24 09:35:00,2.78618,2.789,2.78321,2.78489,30500000.0
2007-04-24 09:40:00,2.78925,2.78991,2.78476,2.78921,46000000.0
2007-04-24 09:45:00,2.78529,2.78984,2.78376,2.78539,44260000.0
2007-04-24 09:50:00,2.78778,2.78997,2.78387,2.78793,40500000.0
2007-04-24 09:55:00,2.78657,2.78982,2.78225,2.78755,48640000.0
2007-04-24 10:00:00,2.78488,2.78879,2.78198,2.78574,49890000.0
2007-04-24 10:05:00,2.78499,2.78904,2.78304,2.78405,48250000.0
2007-04-24 10:10:00,2.78925,2.78986,2.78354,2.7887,50150000.0
2007-04-24 10:15:00,2.78689,2.79052,2.78354,2.78862,38880000.0
2007-04-24 10:20:00,2.7841,2.79023,2.7841,2.78916,39000000.0
2007-04-24 10:25:00,2.78883,2.7906,2.78367,2.78796,52380000.0
2007-04-24 10:30:00,2.79014,2.79034,2.78405,2.79017,46130000.0
2007-04-24 10:35:00,2.78981,2.79063,2.78498,2.78954,54250000.0
2007-04-24 10:40:00,2.78854,2.79146,2.78466,2.78883,43640000.0
2007-04-24 10:45:00,2.79072,2.79134,2.78264,2.78438,35140000.0
2007-04-24 10:50:00,2.79044,2.79044,2.7835,2.78757,34630000.0
2007-04-24 10:55:00,2.7855,2.79023,2.78356,2.78947,38130000.0
2007-04-24 11:00:00,2.78802,2.78913,2.78367,2.78852,23260000.0
2007-04-24 11:05:00,2.78798,2.78947,2.78287,2.78558,38770000.0
2007-04-24 11:10:00,2.78861,2.78999,2.78499,2.78799,39640000.0
2007-04-24 11:15:00,2.78779,2.78946,2.7842,2.7858,43270000.0
2007-04-24 11:20:00,2.787,2.7895,2.78268,2.78657,48270000.0
2007-04-24 11:25:00,2.78877,2.79008,2.7853,2.78964,32400000.0
2007-04-24 11:30:00,2.78903,2.78944,2.78311,2.78723,36250000.0
2007-04-24 11:35:00,2.79045,2.79045,2.78197,2.78197,40880000.0
2007-04-24 11:40:00,2.78582,2.78893,2.78109,2.78376,29760000.0
2007-04-24 11:45:00,2.78523,2.78932,2.7836,2.78932,41630000.0
2007-04-24 11:50:00,2.78507,2.78907,2.78302,2.78767,45010000.0
2007-04-24 11:55:00,2.78901,2.78926,2.78332,2.78792,41510000.0
2007-04-24 12:00:00,2.78837,2.78837,2.78334,2.78816,43500000.0
2007-04-24 12:05:00,2.78674,2.78815,2.78166,2.78413,39630000.0
2007-04-24 12:10:00,2.78804,2.78826,2.78004,2.78771,36510000.0
2007-04-24 12:15:00,2.7849,2.78746,2.78113,2.78374,45270000.0
2007-04-24 12:20:00,2.78363,2.7867,2.77966,2.78381,44780000.0
2007-04-24 12:25:00,2.78544,2.78668,2.78067,2.78344,41760000.0
2007-04-24 12:30:00,2.78605,2.78676,2.77997,2.78676,45380000.0
2007-04-24 12:35:00,2.78387,2.78621,2.77929,2.78434,43880000.0
2007-04-24 12:40:00,2.78433,2.78642,2.77917,2.78256,48510000.0
2007-04-24 12:45:00,2.78503,2.78659,2.78104,2.78409,42010000.0
2007-04-24 12:50:00,2.78404,2.78588,2.77919,2.78047,34630000.0
2007-04-24 12:55:00,2.78,2.78629,2.77905,2.78148,44260000.0
2007-04-24 13:00:00,2.78608,2.78608,2.78127,2.78502,44260000.0
2007-04-24 13:05:00,2.78214,2.78626,2.78073,2.78384,41890000.0
2007-04-24 13:10:00,2.7828,2.78701,2.7793,2.7793,35390000.0
2007-04-24 13:15:00,2.78505,2.78585,2.77941,2.78556,40900000.0
2007-04-24 13:20:00,2.77973,2.7858,2.77839,2.78575,42130000.0
2007-04-24 13:25:00,2.78396,2.78587,2.78025,2.78209,49890000.0
2007-04-24 13:30:00,2.78514,2.78534,2.78007,2.78148,47510000.0
2007-04-24 13:35:00,2.78518,2.78518,2.77998,2.78504,53010000.0
2007-04-24 13:40:00,2.78619,2.78657,2.78021,2.78327,39750000.0
2007-04-24 13:45:00,2.78388,2.78711,2.78195,2.78699,42880000.0
2007-04-24 13:50:00,2.78624,2.78735,2.78003,2.78618,35000000.0
2007-04-24 13:55:00,2.78579,2.78714,2.78098,2.78428,42260000.0
2007-04-24 14:00:00,2.78298,2.78632,2.77806,2.78518,39390000.0
2007-04-24 14:05:00,2.78326,2.7862,2.78026,2.78505,38140000.0
2007-04-24 14:10:00,2.7829,2.7857,2.77867,2.77867,39640000.0
2007-04-24 14:15:00,2.78299,2.7852,2.77924,2.78076,38130000.0
2007-04-24 14:20:00,2.78089,2.78536,2.77822,2.77822,23750000.0
2007-04-24 14:25:00,2.78339,2.78604,2.77582,2.78495,39760000.0
2007-04-24 14:30:00,2.78519,2.78519,2.77931,2.78504,43260000.0
2007-04-24 14:35:00,2.78311,2.78562,2.77901,2.78393,43020000.0
2007-04-24 14:40:00,2.78491,2.78669,2.78002,2.78343,47520000.0
2007-04-24 14:45:00,2.78553,2.78657,2.78009,2.7859,45890000.0
2007-04-24 14:50:00,2.78591,2.7869,2.77975,2.78358,48890000.0
2007-04-24 14:55:00,2.78395,2.78714,2.78027,2.78333,50380000.0
2007-04-24 15:00:00,2.78718,2.78739,2.78021,2.78479,51380000.0
2007-04-24 15:05:00,2.78482,2.78661,2.77961,2.78258,48260000.0
2007-04-24 15:10:00,2.78558,2.78724,2.77971,2.78252,41510000.0
2007-04-24 15:15:00,2.78574,2.78643,2.78009,2.78394,43140000.0
2007-04-24 15:20:00,2.78434,2.78553,2.77786,2.78385,47010000.0
2007-04-24 15:25:00,2.78405,2.78589,2.78098,2.78291,36630000.0
2007-04-24 15:30:00,2.78512,2.78637,2.781,2.78379,42750000.0
2007-04-24 15:35:00,2.78455,2.7853,2.77743,2.7792,53260000.0
2007-04-24 15:40:00,2.78347,2.78497,2.77763,2.78162,40020000.0
2007-04-24 15:45:00,2.78454,2.78756,2.77881,2.78286,43750000.0
2007-04-24 15:50:00,2.78261,2.78526,2.775,2.78081,45880000.0
2007-04-24 15:55:00,2.78107,2.78247,2.77671,2.7802,35630000.0
2007-04-24 16:00:00,2.78064,2.78064,2.77535,2.7783,43250000.0
2007-04-24 16:05:00,2.77928,2.78076,2.77428,2.7798,36630000.0
2007-04-24 16:10:00,2.77731,2.78107,2.77147,2.7786,47390000.0
2007-04-24 16:15:00,2.77901,2.78111,2.77351,2.77893,46510000.0
2007-04-24 16:20:00,2.7787,2.77879,2.77061,2.77708,40650000.0
2007-04-24 16:25:00,2.777,2.77773,2.77201,2.77646,42520000.0
2007-04-24 16:30:00,2.77627,2.77806,2.77116,2.77584,41130000.0
2007-04-24 16:35:00,2.77695,2.7784,2.77188,2.77675,36270000.0
2007-04-24 16:40:00,2.77564,2.77773,2.77073,2.77476,37760000.0
2007-04-24 16:45:00,2.77869,2.77889,2.77246,2.77832,43380000.0
2007-04-24 16:50:00,2.77722,2.77864,2.77073,2.77558,36000000.0
2007-04-24 16:55:00,2.77578,2.77938,2.77335,2.77778,46630000.0
2007-04-24 17:00:00,2.77875,2.77875,2.77147,2.77521,41250000.0
2007-04-24 17:05:00,2.77345,2.77885,2.77232,2.77756,46390000.0
2007-04-24 17:10:00,2.77404,2.77837,2.7721,2.77694,41390000.0
2007-04-24 17:15:00,2.77554,2.77794,2.77317,2.7774,46780000.0
2007-04-24 17:20:00,2.77679,2.77837,2.77144,2.77342,41260000.0
2007-04-24 17:25:00,2.77764,2.77846,2.77097,2.77396,48140000.0
2007-04-24 17:30:00,2.77734,2.77817,2.7722,2.77463,49020000.0
2007-04-24 17:35:00,2.77439,2.77892,2.77161,2.7771,61250000.0
2007-04-24 17:40:00,2.77788,2.77912,2.77415,2.7781,40510000.0
2007-04-24 17:45:00,2.77848,2.77867,2.77208,2.7771,43880000.0
2007-04-24 17:50:00,2.77702,2.77834,2.77024,2.77579,42130000.0
2007-04-24 17:55:00,2.7748,2.77681,2.76995,2.77535,34260000.0
2007-04-24 18:00:00,2.77584,2.77678,2.77098,2.77678,38510000.0
2007-04-24 18:05:00,2.77424,2.77796,2.77269,2.77549,40750000.0
2007-04-24 18:10:00,2.77533,2.77864,2.76966,2.77414,41140000.0
2007-04-24 18:15:00,2.77589,2.7773,2.77112,2.77127,63390000.0
2007-04-24 18:20:00,2.77553,2.77726,2.77107,2.77257,42130000.0
2007-04-24 18:25:00,2.7744,2.77691,2.77035,2.77371,18630000.0
2007-04-24 18:30:00,2.77678,2.77712,2.77031,2.77031,40520000.0
2007-04-24 18:35:00,2.77544,2.7775,2.77133,2.77365,34750000.0
2007-04-24 18:40:00,2.77657,2.77663,2.77328,2.77614,16380000.0
2007-04-24 18:45:00,2.77699,2.77792,2.77096,2.77687,35630000.0
2007-04-24 18:50:00,2.77662,2.7778,2.76961,2.77343,31020000.0
2007-04-24 18:55:00,2.77559,2.77712,2.77038,2.77603,40500000.0
2007-04-24 19:00:00,2.77315,2.77926,2.77178,2.77407,31380000.0
2007-04-24 19:05:00,2.77389,2.7765,2.76909,2.77306,32000000.0
2007-04-24 19:10:00,2.77555,2.77582,2.77005,2.77554,34750000.0
2007-04-24 19:15:00,2.77262,2.77622,2.7685,2.7685,33780000.0
2007-04-24 19:20:00,2.77506,2.77578,2.7681,2.77427,38760000.0
2007-04-24 19:25:00,2.77596,2.77642,2.76968,2.77323,25750000.0
2007-04-24 19:30:00,2.77093,2.77561,2.76942,2.77147,38880000.0
2007-04-24 19:35:00,2.773,2.77611,2.77233,2.77611,14880000.0
2007-04-24 19:40:00,2.7702,2.77427,2.76771,2.77254,43780000.0
2007-04-24 19:45:00,2.77064,2.77427,2.76557,2.77347,39630000.0
2007-04-24 19:50:00,2.77258,2.77375,2.76826,2.77092,38010000.0
2007-04-24 19:55:00,2.76626,2.77341,2.76626,2.77079,34260000.0
2007-04-24 20:00:00,2.7732,2.77341,2.76872,2.77054,46270000.0
2007-04-24 20:05:00,2.76805,2.77315,2.76697,2.7703,38890000.0
2007-04-24 20:10:00,2.77058,2.77358,2.7653,2.77214,53770000.0
2007-04-24 20:15:00,2.77185,2.77272,2.76637,2.77225,29510000.0
2007-04-24 20:20:00,2.77211,2.77211,2.76585,2.77161,45000000.0
2007-04-24 20:25:00,2.77101,2.77186,2.76649,2.7693,23000000.0
2007-04-24 20:30:00,2.77112,2.77289,2.76675,2.77134,35380000.0
2007-04-24 20:35:00,2.76971,2.77235,2.76682,2.76851,27000000.0
2007-04-24 20:40:00,2.77192,2.77208,2.76547,2.77004,18500000.0
2007-04-24 20:45:00,2.77058,2.77394,2.76795,2.76883,23510000.0
2007-04-24 20:50:00,2.76949,2.77198,2.76677,2.77088,27760000.0
2007-04-24 20:55:00,2.76819,2.77223,2.76604,2.77062,30000000.0
2007-04-24 21:00:00,2.76803,2.7719,2.76687,2.76688,46630000.0
2007-04-24 21:05:00,2.77028,2.7724,2.76573,2.76573,36000000.0
2007-04-24 21:10:00,2.76914,2.77201,2.76585,2.76908,30000000.0
2007-04-24 21:15:00,2.77216,2.77216,2.76577,2.76577,30760000.0
2007-04-24 21:20:00,2.77153,2.77258,2.76669,2.76738,51130000.0
2007-04-24 21:25:00,2.76913,2.7714,2.76741,2.771,19750000.0
2007-04-24 21:30:00,2.7688,2.77161,2.76588,2.76915,32250000.0
2007-04-24 21:35:00,2.76975,2.77218,2.76585,2.76585,41750000.0
2007-04-24 21:40:00,2.77137,2.77137,2.76635,2.76874,38000000.0
2007-04-24 21:45:00,2.76733,2.77072,2.76693,2.7699,26880000.0
2007-04-24 21:50:00,2.76762,2.77175,2.76478,2.76588,44750000.0
2007-04-24 21:55:00,2.77091,2.77099,2.76568,2.77043,37880000.0
2007-04-24 22:00:00,2.76983,2.76993,2.76429,2.76667,49250000.0
2007-04-24 22:05:00,2.7675,2.76942,2.76361,2.76748,47250000.0
2007-04-24 22:10:00,2.76716,2.76961,2.76332,2.76508,34000000.0
2007-04-24 22:15:00,2.76955,2.77001,2.76324,2.76655,32010000.0
2007-04-24 22:20:00,2.7634,2.76939,2.7634,2.76701,35020000.0
2007-04-24 22:25:00,2.76652,2.76904,2.76281,2.76459,31510000.0
2007-04-24 22:30:00,2.7669,2.76905,2.76416,2.76537,43630000.0
2007-04-24 22:35:00,2.76486,2.76776,2.76058,2.76516,37250000.0
2007-04-24 22:40:00,2.76567,2.76759,2.76101,2.76572,53260000.0
2007-04-24 22:45:00,2.76455,2.76856,2.76183,2.765,51890000.0
2007-04-24 22:50:00,2.76621,2.76852,2.76183,2.76637,39500000.0
2007-04-24 22:55:00,2.76369,2.76852,2.76244,2.76599,30510000.0
2007-04-24 23:00:00,2.77539,2.77539,2.76334,2.76779,38770000.0
2007-04-24 23:05:00,2.76498,2.76748,2.7643,2.76576,29260000.0
2007-04-24 23:10:00,2.7656,2.76804,2.76254,2.76579,33500000.0
2007-04-24 23:15:00,2.76575,2.76811,2.76512,2.76603,36640000.0
2007-04-24 23:20:00,2.76542,2.76796,2.76276,2.76588,48030000.0
2007-04-24 23:25:00,2.76583,2.76781,2.76349,2.76468,13500000.0
2007-04-24 23:30:00,2.76658,2.76937,2.76309,2.76697,37140000.0
2007-04-24 23:35:00,2.76419,2.76844,2.76309,2.76778,38640000.0
2007-04-24 23:40:00,2.76622,2.76832,2.76369,2.76783,43020000.0
2007-04-24 23:45:00,2.76652,2.7682,2.76359,2.76738,38500000.0
2007-04-24 23:50:00,2.76693,2.76853,2.76389,2.76629,44000000.0
2007-04-24 23:55:00,2.76408,2.76771,2.76396,2.76626,17750000.0
2007-04-25 00:00:00,2.76474,2.76846,2.76254,2.76697,27750000.0
2007-04-25 00:05:00,2.76708,2.76957,2.7629,2.76315,31500000.0
2007-04-25 00:10:00,2.7677,2.76901,2.76388,2.76606,20250000.0
2007-04-25 00:15:00,2.76512,2.76647,2.76414,2.76626,14000000.0
2007-04-25 00:20:00,2.76585,2.76832,2.76327,2.76407,26250000.0
2007-04-25 00:25:00,2.76602,2.76866,2.7648,2.76866,22010000.0
2007-04-25 00:30:00,2.76647,2.76859,2.76511,2.76736,19380000.0
2007-04-25 00:35:00,2.76624,2.76934,2.76488,2.76702,47890000.0
2007-04-25 00:40:00,2.76742,2.76873,2.7631,2.76873,20880000.0
2007-04-25 00:45:00,2.76795,2.76918,2.76403,2.76807,22750000.0
2007-04-25 00:50:00,2.76646,2.76968,2.76402,2.76711,29250000.0
2007-04-25 00:55:00,2.76711,2.76974,2.76411,2.76725,32500000.0
2007-04-25 01:00:00,2.76594,2.76913,2.76183,2.76742,28760000.0
2007-04-25 01:05:00,2.76558,2.76882,2.76403,2.76806,28750000.0
2007-04-25 01:10:00,2.76814,2.76905,2.76494,2.76502,38500000.0
2007-04-25 01:15:00,2.76719,2.7691,2.7639,2.76653,41250000.0
2007-04-25 01:20:00,2.76608,2.76866,2.76295,2.76587,55500000.0
2007-04-25 01:25:00,2.76482,2.76907,2.76375,2.76675,40000000.0
2007-04-25 01:30:00,2.76423,2.76848,2.76423,2.7677,24500000.0
2007-04-25 01:35:00,2.76685,2.76846,2.765,2.76677,34500000.0
2007-04-25 01:40:00,2.76785,2.76916,2.76465,2.76709,36750000.0
2007-04-25 01:45:00,2.76752,2.76865,2.7638,2.76717,33500000.0
2007-04-25 01:50:00,2.76677,2.77001,2.76449,2.76784,64000000.0
2007-04-25 01:55:00,2.7674,2.76994,2.76505,2.76734,37500000.0
2007-04-25 02:00:00,2.76808,2.76996,2.76516,2.76657,42630000.0
2007-04-25 02:05:00,2.76876,2.76958,2.76444,2.76824,35270000.0
2007-04-25 02:10:00,2.76806,2.77154,2.76487,2.77024,60260000.0
2007-04-25 02:15:00,2.76658,2.77163,2.76541,2.77114,23750000.0
2007-04-25 02:20:00,2.76966,2.77192,2.76641,2.76895,41880000.0
2007-04-25 02:25:00,2.77092,2.77135,2.76519,2.77002,57170000.0
2007-04-25 02:30:00,2.7705,2.77086,2.7652,2.76732,42510000.0
2007-04-25 02:35:00,2.76886,2.77121,2.76328,2.76899,41760000.0
2007-04-25 02:40:00,2.76867,2.77117,2.76553,2.77069,30500000.0
2007-04-25 02:45:00,2.7693,2.77128,2.7648,2.7685,34510000.0
2007-04-25 02:50:00,2.76807,2.77098,2.76525,2.76987,48020000.0
2007-04-25 02:55:00,2.7693,2.77109,2.76528,2.76923,36630000.0
2007-04-25 03:00:00,2.77008,2.77107,2.76558,2.76894,42770000.0
2007-04-25 03:05:00,2.76886,2.77047,2.76802,2.76874,24640000.0
2007-04-25 03:10:00,2.77051,2.77165,2.76446,2.76909,44630000.0
2007-04-25 03:15:00,2.7683,2.77082,2.76585,2.76784,47400000.0
2007-04-25 03:20:00,2.76921,2.76962,2.76399,2.76399,36030000.0
2007-04-25 03:25:00,2.76754,2.77007,2.76352,2.76767,38900000.0
2007-04-25 03:30:00,2.76614,2.76974,2.76367,2.76617,34510000.0
2007-04-25 03:35:00,2.76703,2.77021,2.76455,2.76606,41530000.0
2007-04-25 03:40:00,2.76657,2.76926,2.76351,2.76351,31390000.0
2007-04-25 03:45:00,2.76531,2.76981,2.76372,2.76842,32010000.0
2007-04-25 03:50:00,2.76685,2.77044,2.76424,2.76865,44260000.0
2007-04-25 03:55:00,2.76896,2.76997,2.76437,2.76941,42250000.0
2007-04-25 04:00:00,2.76705,2.7696,2.76496,2.76898,35010000.0
2007-04-25 04:05:00,2.76694,2.76972,2.76443,2.76919,26250000.0
2007-04-25 04:10:00,2.76684,2.76926,2.76433,2.76759,27500000.0
2007-04-25 04:15:00,2.76886,2.76976,2.76496,2.76882,46380000.0
2007-04-25 04:20:00,2.76782,2.76955,2.76334,2.76951,38880000.0
2007-04-25 04:25:00,2.76828,2.76979,2.76411,2.7697,33000000.0
2007-04-25 04:30:00,2.76891,2.76927,2.76343,2.76687,24000000.0
2007-04-25 04:35:00,2.76868,2.76982,2.7635,2.76924,44630000.0
2007-04-25 04:40:00,2.76807,2.76987,2.76419,2.76987,63890000.0
2007-04-25 04:45:00,2.76782,2.76971,2.76566,2.76766,24750000.0
2007-04-25 04:50:00,2.76557,2.76942,2.76434,2.767,36500000.0
2007-04-25 04:55:00,2.76753,2.76972,2.76353,2.76353,26000000.0
2007-04-25 05:00:00,2.76679,2.76957,2.76243,2.7665,26500000.0
2007-04-25 05:05:00,2.76739,2.76984,2.76427,2.76721,43760000.0
2007-04-25 05:10:00,2.76707,2.76953,2.7644,2.76844,46630000.0
2007-04-25 05:15:00,2.76674,2.76896,2.76538,2.7669,35000000.0
2007-04-25 05:20:00,2.76756,2.76854,2.76526,2.7676,35630000.0
2007-04-25 05:25:00,2.76705,2.77005,2.76419,2.76798,44000000.0
2007-04-25 05:30:00,2.76566,2.76954,2.76412,2.7681,58880000.0
2007-04-25 05:35:00,2.76872,2.76928,2.76344,2.76713,36510000.0
2007-04-25 05:40:00,2.76707,2.76947,2.76365,2.76601,46630000.0
2007-04-25 05:45:00,2.76674,2.76926,2.76244,2.76887,38510000.0
2007-04-25 05:50:00,2.76396,2.76898,2.76297,2.76765,54260000.0
2007-04-25 05:55:00,2.76794,2.76916,2.76368,2.76706,50380000.0
2007-04-25 06:00:00,2.76759,2.76953,2.76475,2.76891,39000000.0
2007-04-25 06:05:00,2.76638,2.77001,2.76408,2.76812,61250000.0
2007-04-25 06:10:00,2.76945,2.77101,2.76599,2.76841,29520000.0
2007-04-25 06:15:00,2.76794,2.77079,2.76639,2.76897,36880000.0
2007-04-25 06:20:00,2.76696,2.77029,2.76538,2.76927,35260000.0
2007-04-25 06:25:00,2.76644,2.76989,2.76287,2.76775,31500000.0
2007-04-25 06:30:00,2.76754,2.76959,2.76533,2.76959,27500000.0
2007-04-25 06:35:00,2.76784,2.77015,2.76555,2.77015,22500000.0
2007-04-25 06:40:00,2.76874,2.76932,2.76684,2.76722,25500000.0
2007-04-25 06:45:00,2.76559,2.77029,2.76471,2.76866,36250000.0
2007-04-25 06:50:00,2.76856,2.77093,2.76635,2.76734,38000000.0
2007-04-25 06:55:00,2.76705,2.77053,2.76636,2.76864,32380000.0
2007-04-25 07:00:00,2.769,2.77043,2.76512,2.76816,46250000.0
2007-04-25 07:05:00,2.76561,2.77048,2.76533,2.76844,30000000.0
2007-04-25 07:10:00,2.76528,2.77099,2.76326,2.7697,27380000.0
2007-04-25 07:15:00,2.76941,2.77021,2.763,2.7694,31380000.0
2007-04-25 07:20:00,2.76704,2.77052,2.7641,2.76623,36250000.0
2007-04-25 07:25:00,2.77238,2.77284,2.7678,2.76842,23750000.0
2007-04-25 07:30:00,2.76929,2.77136,2.76332,2.76835,27760000.0
2007-04-25 07:35:00,2.76621,2.77193,2.76231,2.77014,53130000.0
2007-04-25 07:40:00,2.76644,2.7715,2.76498,2.77094,37500000.0
2007-04-25 07:45:00,2.76741,2.77106,2.76268,2.76925,49760000.0
2007-04-25 07:50:00,2.76769,2.77088,2.76219,2.76965,41140000.0
2007-04-25 07:55:00,2.76764,2.7706,2.76454,2.7697,39890000.0
2007-04-25 08:00:00,2.76131,2.77057,2.76131,2.76894,50760000.0
2007-04-25 08:05:00,2.76444,2.76996,2.76266,2.766,49780000.0
2007-04-25 08:10:00,2.76667,2.77025,2.76288,2.76913,60130000.0
2007-04-25 08:15:00,2.76771,2.77059,2.76314,2.76892,50880000.0
2007-04-25 08:20:00,2.76635,2.7699,2.76475,2.76781,58270000.0
2007-04-25 08:25:00,2.76963,2.77057,2.76287,2.76581,39390000.0
2007-04-25 08:30:00,2.76583,2.76933,2.76104,2.7668,57630000.0
2007-04-25 08:35:00,2.7695,2.7695,2.75948,2.76522,49380000.0
2007-04-25 08:40:00,2.76497,2.76902,2.76253,2.76902,45010000.0
2007-04-25 08:45:00,2.76222,2.76905,2.76187,2.76833,37500000.0
2007-04-25 08:50:00,2.76507,2.77029,2.76395,2.76946,39880000.0
2007-04-25 08:55:00,2.76995,2.77028,2.76325,2.76781,33510000.0
2007-04-25 09:00:00,2.76517,2.76891,2.76143,2.76549,40400000.0
2007-04-25 09:05:00,2.76619,2.76666,2.75892,2.76331,42520000.0
2007-04-25 09:10:00,2.76549,2.76737,2.76026,2.76416,34270000.0
2007-04-25 09:15:00,2.76616,2.7693,2.76198,2.76799,37770000.0
2007-04-25 09:20:00,2.76842,2.76902,2.76392,2.76715,42130000.0
2007-04-25 09:25:00,2.76741,2.76947,2.76151,2.76504,36250000.0
2007-04-25 09:30:00,2.76921,2.7711,2.76464,2.76977,41260000.0
2007-04-25 09:35:00,2.76848,2.77107,2.76385,2.76908,45510000.0
2007-04-25 09:40:00,2.76843,2.76993,2.76497,2.76865,40390000.0
2007-04-25 09:45:00,2.76963,2.7711,2.76591,2.76875,34380000.0
2007-04-25 09:50:00,2.76716,2.77199,2.76289,2.77067,41880000.0
2007-04-25 09:55:00,2.76547,2.77314,2.76325,2.77165,51260000.0
2007-04-25 10:00:00,2.7719,2.7719,2.76326,2.7687,55250000.0
2007-04-25 10:05:00,2.76864,2.76987,2.76222,2.76601,45390000.0
2007-04-25 10:10:00,2.76716,2.76929,2.762,2.76817,48640000.0
2007-04-25 10:15:00,2.76771,2.76955,2.76196,2.76737,40890000.0
2007-04-25 10:20:00,2.7651,2.76956,2.76281,2.76845,40000000.0
2007-04-25 10:25:00,2.76865,2.76954,2.76278,2.76584,50760000.0
2007-04-25 10:30:00,2.76822,2.77113,2.7618,2.76869,51130000.0
2007-04-25 10:35:00,2.76965,2.77241,2.76386,2.76725,57760000.0
2007-04-25 10:40:00,2.77165,2.77196,2.76426,2.76903,43260000.0
2007-04-25 10:45:00,2.76742,2.77107,2.7633,2.76709,44270000.0
2007-04-25 10:50:00,2.77168,2.77187,2.76767,2.76921,41000000.0
2007-04-25 10:55:00,2.77176,2.77176,2.76394,2.77008,40010000.0
2007-04-25 11:00:00,2.76987,2.77028,2.76387,2.76638,34880000.0
2007-04-25 11:05:00,2.76999,2.77075,2.76439,2.77043,32250000.0
2007-04-25 11:10:00,2.76981,2.77073,2.76463,2.7672,40500000.0
2007-04-25 11:15:00,2.76947,2.77076,2.76526,2.76929,42760000.0
2007-04-25 11:20:00,2.76803,2.77062,2.76246,2.76989,49010000.0
2007-04-25 11:25:00,2.76687,2.7726,2.76314,2.76849,42260000.0
2007-04-25 11:30:00,2.76878,2.76906,2.76219,2.76555,37630000.0
2007-04-25 11:35:00,2.76837,2.76928,2.76414,2.76476,39780000.0
2007-04-25 11:40:00,2.76616,2.76909,2.76091,2.76597,37400000.0
2007-04-25 11:45:00,2.76748,2.769,2.76303,2.76852,44630000.0
2007-04-25 11:50:00,2.76851,2.77033,2.76346,2.76963,48020000.0
2007-04-25 11:55:00,2.7685,2.7704,2.76445,2.76834,49000000.0
2007-04-25 12:00:00,2.76954,2.77007,2.76399,2.76589,47510000.0
2007-04-25 12:05:00,2.7669,2.76856,2.76263,2.76702,37270000.0
2007-04-25 12:10:00,2.76805,2.76885,2.76186,2.76421,44250000.0
2007-04-25 12:15:00,2.76472,2.7698,2.76227,2.7686,39880000.0
2007-04-25 12:20:00,2.76781,2.76845,2.76354,2.76354,49510000.0
2007-04-25 12:25:00,2.76708,2.76915,2.76143,2.76811,41510000.0
2007-04-25 12:30:00,2.76607,2.76914,2.76217,2.76839,40880000.0
2007-04-25 12:35:00,2.76519,2.77065,2.76374,2.76763,46880000.0
2007-04-25 12:40:00,2.77026,2.77117,2.76332,2.76674,47630000.0
2007-04-25 12:45:00,2.76903,2.76989,2.76423,2.76959,45640000.0
2007-04-25 12:50:00,2.76753,2.77135,2.76405,2.76519,36640000.0
2007-04-25 12:55:00,2.76812,2.77139,2.76429,2.76617,40520000.0
2007-04-25 13:00:00,2.77003,2.77059,2.76324,2.76971,41250000.0
2007-04-25 13:05:00,2.76583,2.76989,2.76427,2.76795,42760000.0
2007-04-25 13:10:00,2.76702,2.77131,2.76266,2.76266,40000000.0
2007-04-25 13:15:00,2.76618,2.7701,2.7623,2.77006,42390000.0
2007-04-25 13:20:00,2.76678,2.77189,2.76515,2.77116,41130000.0
2007-04-25 13:25:00,2.76976,2.77273,2.7664,2.76977,47260000.0
2007-04-25 13:30:00,2.77184,2.77184,2.76484,2.76989,54510000.0
2007-04-25 13:35:00,2.76989,2.77065,2.76552,2.77008,57660000.0
2007-04-25 13:40:00,2.77093,2.7719,2.76407,2.76812,40260000.0
2007-04-25 13:45:00,2.76974,2.77158,2.76624,2.76861,48510000.0
2007-04-25 13:50:00,2.77099,2.77183,2.76712,2.76798,42150000.0
2007-04-25 13:55:00,2.77118,2.77145,2.76418,2.7668,46260000.0
2007-04-25 14:00:00,2.76678,2.77233,2.76678,2.77083,37760000.0
2007-04-25 14:05:00,2.77044,2.77199,2.76508,2.76991,37130000.0
2007-04-25 14:10:00,2.76846,2.77263,2.76555,2.76725,40150000.0
2007-04-25 14:15:00,2.76828,2.77116,2.76561,2.76852,35630000.0
2007-04-25 14:20:00,2.77153,2.77153,2.76557,2.77,41500000.0
2007-04-25 14:25:00,2.77088,2.77154,2.76203,2.77101,42750000.0
2007-04-25 14:30:00,2.76952,2.77219,2.76385,2.77081,39380000.0
2007-04-25 14:35:00,2.76729,2.77153,2.76444,2.76816,30250000.0
2007-04-25 14:40:00,2.77191,2.77414,2.76624,2.77096,41020000.0
2007-04-25 14:45:00,2.77109,2.77391,2.7669,2.76993,43880000.0
2007-04-25 14:50:00,2.77257,2.77257,2.76364,2.76837,45250000.0
2007-04-25 14:55:00,2.76737,2.7698,2.764,2.76595,48390000.0
2007-04-25 15:00:00,2.76834,2.76892,2.76241,2.76814,52390000.0
2007-04-25 15:05:00,2.76694,2.76866,2.76247,2.76444,40520000.0
2007-04-25 15:10:00,2.76543,2.768,2.76135,2.76392,44380000.0
2007-04-25 15:15:00,2.76721,2.76778,2.76157,2.76613,48640000.0
2007-04-25 15:20:00,2.76489,2.76742,2.75865,2.76692,49650000.0
2007-04-25 15:25:00,2.76681,2.76717,2.76214,2.76615,31130000.0
2007-04-25 15:30:00,2.76556,2.7663,2.76065,2.76297,44260000.0
2007-04-25 15:35:00,2.76562,2.76653,2.75639,2.76187,43880000.0
2007-04-25 15:40:00,2.76162,2.76362,2.7538,2.76294,35000000.0
2007-04-25 15:45:00,2.76359,2.76373,2.75727,2.76302,48640000.0
2007-04-25 15:50:00,2.76221,2.76474,2.75482,2.75931,44760000.0
2007-04-25 15:55:00,2.76215,2.7629,2.75697,2.76213,40260000.0
2007-04-25 16:00:00,2.75996,2.76233,2.75693,2.75858,45640000.0
2007-04-25 16:05:00,2.76086,2.76192,2.75401,2.76192,35260000.0
2007-04-25 16:10:00,2.76128,2.76223,2.75335,2.75734,46510000.0
2007-04-25 16:15:00,2.75771,2.76084,2.75391,2.76084,51630000.0
2007-04-25 16:20:00,2.76081,2.76267,2.7555,2.76002,39380000.0
2007-04-25 16:25:00,2.75891,2.76155,2.75321,2.75752,45510000.0
2007-04-25 16:30:00,2.75957,2.75964,2.75333,2.75447,40760000.0
2007-04-25 16:35:00,2.75828,2.76009,2.75345,2.75953,38140000.0
2007-04-25 16:40:00,2.75697,2.76224,2.75342,2.75559,39250000.0
2007-04-25 16:45:00,2.76169,2.76169,2.75408,2.76024,42890000.0
2007-04-25 16:50:00,2.75739,2.7619,2.7541,2.75782,34880000.0
2007-04-25 16:55:00,2.76024,2.76177,2.7543,2.75916,51760000.0
2007-04-25 17:00:00,2.76055,2.76132,2.75447,2.75996,41260000.0
2007-04-25 17:05:00,2.75899,2.7614,2.75548,2.75851,44880000.0
2007-04-25 17:10:00,2.75786,2.76254,2.7542,2.75771,40630000.0
2007-04-25 17:15:00,2.75858,2.76111,2.75545,2.75623,43260000.0
2007-04-25 17:20:00,2.7598,2.76053,2.75267,2.75792,51510000.0
2007-04-25 17:25:00,2.75971,2.76097,2.7536,2.75701,56380000.0
2007-04-25 17:30:00,2.75962,2.76117,2.75499,2.75767,47520000.0
2007-04-25 17:35:00,2.75735,2.76133,2.7558,2.75971,50760000.0
2007-04-25 17:40:00,2.75728,2.76034,2.75545,2.76024,39140000.0
2007-04-25 17:45:00,2.76056,2.76388,2.75411,2.75821,50630000.0
2007-04-25 17:50:00,2.76018,2.7623,2.75467,2.7579,42880000.0
2007-04-25 17:55:00,2.76189,2.76299,2.75659,2.76183,37260000.0
2007-04-25 18:00:00,2.76231,2.76285,2.75774,2.76224,40130000.0
2007-04-25 18:05:00,2.76105,2.76251,2.75639,2.75762,37380000.0
2007-04-25 18:10:00,2.76035,2.76312,2.75521,2.75903,42880000.0
2007-04-25 18:15:00,2.76192,2.76283,2.75374,2.75374,55760000.0
2007-04-25 18:20:00,2.76023,2.76336,2.75572,2.75883,39640000.0
2007-04-25 18:25:00,2.76006,2.7631,2.75743,2.75995,27760000.0
2007-04-25 18:30:00,2.76247,2.76254,2.75613,2.75613,49290000.0
2007-04-25 18:35:00,2.76321,2.76376,2.75848,2.76305,28390000.0
2007-04-25 18:40:00,2.76305,2.76407,2.75747,2.7598,35640000.0
2007-04-25 18:45:00,2.76359,2.76409,2.75685,2.76287,29890000.0
2007-04-25 18:50:00,2.75912,2.76408,2.75592,2.76408,28760000.0
2007-04-25 18:55:00,2.7633,2.76449,2.75792,2.76373,44630000.0
2007-04-25 19:00:00,2.76238,2.76376,2.75619,2.76048,43880000.0
2007-04-25 19:05:00,2.75731,2.76297,2.7559,2.75985,46250000.0
2007-04-25 19:10:00,2.76014,2.76298,2.7577,2.7606,32000000.0
2007-04-25 19:15:00,2.76039,2.76267,2.75634,2.75774,39260000.0
2007-04-25 19:20:00,2.76213,2.76265,2.757,2.76105,28640000.0
2007-04-25 19:25:00,2.76186,2.76333,2.75545,2.75948,37750000.0
2007-04-25 19:30:00,2.75793,2.76179,2.75602,2.75845,37880000.0
2007-04-25 19:35:00,2.75472,2.76282,2.75472,2.7597,42260000.0
2007-04-25 19:40:00,2.75731,2.76236,2.75731,2.76158,39510000.0
2007-04-25 19:45:00,2.75987,2.76214,2.75568,2.76083,42260000.0
2007-04-25 19:50:00,2.76152,2.762,2.75583,2.76181,42150000.0
2007-04-25 19:55:00,2.75932,2.76225,2.75682,2.76009,13750000.0
2007-04-25 20:00:00,2.76223,2.76267,2.75787,2.76012,50640000.0
2007-04-25 20:05:00,2.75952,2.76376,2.75791,2.7628,23630000.0
2007-04-25 20:10:00,2.76393,2.76437,2.75774,2.76317,51130000.0
2007-04-25 20:15:00,2.76352,2.76352,2.75651,2.75804,40750000.0
2007-04-25 20:20:00,2.76094,2.76311,2.75697,2.75988,43500000.0
2007-04-25 20:25:00,2.76032,2.7625,2.75556,2.75991,40510000.0
2007-04-25 20:30:00,2.76187,2.76258,2.7568,2.7596,40380000.0
2007-04-25 20:35:00,2.76154,2.76198,2.75755,2.75879,35130000.0
2007-04-25 20:40:00,2.76034,2.76185,2.75767,2.76184,13500000.0
2007-04-25 20:45:00,2.75998,2.76278,2.75818,2.75929,20380000.0
2007-04-25 20:50:00,2.76239,2.76308,2.75865,2.75945,37520000.0
2007-04-25 20:55:00,2.7569,2.76275,2.7569,2.7602,19500000.0
2007-04-25 21:00:00,2.76221,2.76339,2.75879,2.75879,50500000.0
2007-04-25 21:05:00,2.76075,2.76382,2.75824,2.75984,41500000.0
2007-04-25 21:10:00,2.76234,2.76423,2.75894,2.7609,31500000.0
2007-04-25 21:15:00,2.76001,2.76283,2.7573,2.75948,22500000.0
2007-04-25 21:20:00,2.76088,2.76373,2.75691,2.7583,51130000.0
2007-04-25 21:25:00,2.76192,2.76206,2.75744,2.75927,26250000.0
2007-04-25 21:30:00,2.76257,2.76257,2.7572,2.75974,6750000.0
2007-04-25 21:35:00,2.75929,2.76353,2.75649,2.75649,25750000.0
2007-04-25 21:40:00,2.76199,2.76339,2.75825,2.75963,37010000.0
2007-04-25 21:45:00,2.76172,2.76395,2.75809,2.7594,38510000.0
2007-04-25 21:50:00,2.76343,2.76411,2.75813,2.75879,24750000.0
2007-04-25 21:55:00,2.76071,2.76319,2.7562,2.76084,36750000.0
2007-04-25 22:00:00,2.76124,2.76333,2.75734,2.76047,46000000.0
2007-04-25 22:05:00,2.76115,2.7638,2.75817,2.75926,23750000.0
2007-04-25 22:10:00,2.7565,2.76287,2.7565,2.75888,21750000.0
2007-04-25 22:15:00,2.76226,2.7632,2.75461,2.7632,55750000.0
2007-04-25 22:20:00,2.75898,2.76391,2.75878,2.76105,24880000.0
2007-04-25 22:25:00,2.75885,2.76344,2.75851,2.76132,22250000.0
2007-04-25 22:30:00,2.76182,2.76268,2.75833,2.76079,33630000.0
2007-04-25 22:35:00,2.76037,2.76292,2.75763,2.76243,41270000.0
2007-04-25 22:40:00,2.75897,2.7628,2.75615,2.76249,47140000.0
2007-04-25 22:45:00,2.75995,2.76282,2.75657,2.75949,48140000.0
2007-04-25 22:50:00,2.76216,2.76318,2.75674,2.76114,45900000.0
2007-04-25 22:55:00,2.75941,2.76319,2.75777,2.76319,36640000.0
2007-04-25 23:00:00,2.76014,2.76399,2.7589,2.76336,37510000.0
2007-04-25 23:05:00,2.76069,2.76316,2.75913,2.76008,39640000.0
2007-04-25 23:10:00,2.75918,2.76277,2.75702,2.76103,34510000.0
2007-04-25 23:15:00,2.76109,2.76318,2.759,2.76122,36390000.0
2007-04-25 23:20:00,2.76012,2.76433,2.75777,2.76172,52770000.0
2007-04-25 23:25:00,2.76081,2.76253,2.75811,2.76147,33510000.0
2007-04-25 23:30:00,2.76153,2.76291,2.75654,2.76253,40250000.0
2007-04-25 23:35:00,2.75896,2.76285,2.7581,2.76283,34640000.0
2007-04-25 23:40:00,2.761,2.76325,2.75871,2.76213,36270000.0
2007-04-25 23:45:00,2.75795,2.76256,2.75677,2.76157,35390000.0
2007-04-25 23:50:00,2.76055,2.76196,2.75759,2.76149,32250000.0
2007-04-25 23:55:00,2.75906,2.76154,2.75687,2.76085,33130000.0
2007-04-26 00:00:00,2.75952,2.76271,2.75815,2.7616,49380000.0
2007-04-26 00:05:00,2.76108,2.76183,2.75625,2.7606,33130000.0
2007-04-26 00:10:00,2.75606,2.76175,2.75606,2.76019,36750000.0
2007-04-26 00:15:00,2.759,2.76267,2.75792,2.76152,33880000.0
2007-04-26 00:20:00,2.75885,2.76201,2.7564,2.76004,46770000.0
2007-04-26 00:25:00,2.76092,2.76169,2.75612,2.75952,34130000.0
2007-04-26 00:30:00,2.75778,2.7616,2.75778,2.76046,40380000.0
2007-04-26 00:35:00,2.75938,2.76257,2.75771,2.76042,54140000.0
2007-04-26 00:40:00,2.76054,2.76248,2.757,2.757,29650000.0
2007-04-26 00:45:00,2.75992,2.7618,2.75728,2.76077,35510000.0
2007-04-26 00:50:00,2.75919,2.76339,2.75804,2.76119,23130000.0
2007-04-26 00:55:00,2.7609,2.76436,2.75892,2.76255,33250000.0
2007-04-26 01:00:00,2.75886,2.76345,2.75619,2.76256,56000000.0
2007-04-26 01:05:00,2.76034,2.76258,2.75745,2.76258,37000000.0
2007-04-26 01:10:00,2.76292,2.76405,2.75887,2.75887,20250000.0
2007-04-26 01:15:00,2.76186,2.76406,2.75694,2.7609,38750000.0
2007-04-26 01:20:00,2.7601,2.76319,2.75739,2.75931,54750000.0
2007-04-26 01:25:00,2.76084,2.76336,2.75778,2.76111,40000000.0
2007-04-26 01:30:00,2.76033,2.76285,2.75997,2.76186,26250000.0
2007-04-26 01:35:00,2.76075,2.76314,2.75843,2.76148,42250000.0
2007-04-26 01:40:00,2.76085,2.76287,2.75896,2.76042,34250000.0
2007-04-26 01:45:00,2.76183,2.76266,2.75813,2.76114,15750000.0
2007-04-26 01:50:00,2.76135,2.76336,2.75883,2.76198,57000000.0
2007-04-26 01:55:00,2.761,2.76345,2.75851,2.76073,31500000.0
2007-04-26 02:00:00,2.76181,2.76249,2.758,2.76114,39760000.0
2007-04-26 02:05:00,2.76092,2.7627,2.75749,2.76141,21250000.0
2007-04-26 02:10:00,2.76073,2.76259,2.75654,2.76218,56880000.0
2007-04-26 02:15:00,2.75786,2.76187,2.75652,2.75945,30750000.0
2007-04-26 02:20:00,2.75833,2.76252,2.75695,2.75853,63520000.0
2007-04-26 02:25:00,2.75896,2.76213,2.7545,2.759,47900000.0
2007-04-26 02:30:00,2.76081,2.76275,2.75833,2.75838,29500000.0
2007-04-26 02:35:00,2.76067,2.76324,2.7557,2.76189,53650000.0
2007-04-26 02:40:00,2.76022,2.76277,2.75859,2.75942,33260000.0
2007-04-26 02:45:00,2.76055,2.76256,2.75569,2.75958,38890000.0
2007-04-26 02:50:00,2.757,2.76214,2.75638,2.76208,42390000.0
2007-04-26 02:55:00,2.76021,2.762,2.75429,2.76002,43270000.0
2007-04-26 03:00:00,2.76114,2.76188,2.7567,2.76047,34760000.0
2007-04-26 03:05:00,2.76009,2.76236,2.75767,2.76184,39010000.0
2007-04-26 03:10:00,2.76068,2.76281,2.75595,2.76176,56130000.0
2007-04-26 03:15:00,2.76016,2.76244,2.75692,2.76032,34380000.0
2007-04-26 03:20:00,2.76024,2.76203,2.75597,2.75677,34260000.0
2007-04-26 03:25:00,2.75937,2.76215,2.75673,2.76053,47900000.0
2007-04-26 03:30:00,2.76213,2.76285,2.75626,2.7593,40290000.0
2007-04-26 03:35:00,2.76123,2.76291,2.75722,2.76003,49410000.0
2007-04-26 03:40:00,2.76013,2.76207,2.75654,2.75995,32000000.0
2007-04-26 03:45:00,2.75883,2.76181,2.75869,2.75998,14500000.0
2007-04-26 03:50:00,2.76049,2.76083,2.75766,2.75848,29890000.0
2007-04-26 03:55:00,2.75939,2.76117,2.75645,2.76043,33250000.0
2007-04-26 04:00:00,2.76061,2.76157,2.75698,2.75898,25630000.0
2007-04-26 04:05:00,2.75926,2.76118,2.75638,2.7609,32130000.0
2007-04-26 04:10:00,2.76021,2.76073,2.75334,2.75983,33130000.0
2007-04-26 04:15:00,2.75925,2.76181,2.75577,2.75962,37500000.0
2007-04-26 04:20:00,2.75899,2.76136,2.75611,2.76071,30750000.0
2007-04-26 04:25:00,2.76007,2.7614,2.75584,2.75915,38880000.0
2007-04-26 04:30:00,2.75883,2.76088,2.75591,2.76023,32500000.0
2007-04-26 04:35:00,2.75872,2.76098,2.75545,2.75823,31750000.0
2007-04-26 04:40:00,2.7604,2.76128,2.75635,2.76037,32760000.0
2007-04-26 04:45:00,2.76003,2.76164,2.75749,2.75932,34630000.0
2007-04-26 04:50:00,2.7615,2.76171,2.75639,2.75933,45750000.0
2007-04-26 04:55:00,2.75936,2.76215,2.75394,2.75394,32750000.0
2007-04-26 05:00:00,2.76113,2.76226,2.75603,2.75869,45000000.0
2007-04-26 05:05:00,2.75617,2.76211,2.75617,2.76062,31500000.0
2007-04-26 05:10:00,2.75937,2.76135,2.75631,2.76039,27250000.0
2007-04-26 05:15:00,2.7597,2.76126,2.75754,2.76013,30500000.0
2007-04-26 05:20:00,2.75784,2.76168,2.75772,2.76168,19250000.0
2007-04-26 05:25:00,2.76078,2.76151,2.7565,2.7614,24630000.0
2007-04-26 05:30:00,2.75773,2.76074,2.75583,2.75723,29130000.0
2007-04-26 05:35:00,2.76028,2.7623,2.75634,2.75926,41000000.0
2007-04-26 05:40:00,2.76097,2.76134,2.75502,2.758,47640000.0
2007-04-26 05:45:00,2.75932,2.76186,2.75644,2.76186,19010000.0
2007-04-26 05:50:00,2.75767,2.76247,2.75727,2.76196,8500000.0
2007-04-26 05:55:00,2.75844,2.7611,2.75648,2.75904,25000000.0
2007-04-26 06:00:00,2.75898,2.76184,2.75704,2.76125,32250000.0
2007-04-26 06:05:00,2.7588,2.76121,2.75586,2.76112,44140000.0
2007-04-26 06:10:00,2.75924,2.76106,2.75459,2.75882,48380000.0
2007-04-26 06:15:00,2.75577,2.76054,2.75523,2.75864,27510000.0
2007-04-26 06:20:00,2.75782,2.76098,2.75568,2.75835,37750000.0
2007-04-26 06:25:00,2.75661,2.76087,2.75316,2.7598,26270000.0
2007-04-26 06:30:00,2.75984,2.75997,2.75487,2.75891,33500000.0
2007-04-26 06:35:00,2.75808,2.76079,2.75503,2.75503,33500000.0
2007-04-26 06:40:00,2.75908,2.76061,2.75465,2.75993,24750000.0
2007-04-26 06:45:00,2.75451,2.76083,2.75451,2.76074,36000000.0
2007-04-26 06:50:00,2.76021,2.76052,2.75649,2.75937,24000000.0
2007-04-26 06:55:00,2.7573,2.76091,2.7573,2.7586,19500000.0
2007-04-26 07:00:00,2.75901,2.76025,2.75494,2.75861,28130000.0
2007-04-26 07:05:00,2.7545,2.76147,2.75362,2.75829,27880000.0
2007-04-26 07:10:00,2.75497,2.76238,2.75481,2.76015,33250000.0
2007-04-26 07:15:00,2.75912,2.76033,2.75334,2.75822,37880000.0
2007-04-26 07:20:00,2.75562,2.76116,2.75323,2.75938,30630000.0
2007-04-26 07:25:00,2.76169,2.76197,2.75744,2.75849,32640000.0
2007-04-26 07:30:00,2.75979,2.76183,2.75516,2.76153,24750000.0
2007-04-26 07:35:00,2.75921,2.76321,2.75434,2.76116,42510000.0
2007-04-26 07:40:00,2.75694,2.76217,2.75578,2.7617,31010000.0
2007-04-26 07:45:00,2.7589,2.7626,2.75423,2.76171,49130000.0
2007-04-26 07:50:00,2.76282,2.76282,2.75381,2.76123,45760000.0
2007-04-26 07:55:00,2.76113,2.76161,2.75482,2.7611,44400000.0
2007-04-26 08:00:00,2.75489,2.76175,2.75489,2.76084,48010000.0
2007-04-26 08:05:00,2.75885,2.76196,2.75534,2.76035,41150000.0
2007-04-26 08:10:00,2.76046,2.76205,2.7526,2.75804,58510000.0
2007-04-26 08:15:00,2.76153,2.76174,2.75423,2.75967,46880000.0
2007-04-26 08:20:00,2.76155,2.76312,2.75633,2.76312,53770000.0
2007-04-26 08:25:00,2.7597,2.76421,2.75903,2.7626,35890000.0
2007-04-26 08:30:00,2.75694,2.76263,2.75535,2.75923,59260000.0
2007-04-26 08:35:00,2.75917,2.76107,2.75358,2.76071,47510000.0
2007-04-26 08:40:00,2.75775,2.76058,2.75483,2.76019,41750000.0
2007-04-26 08:45:00,2.75591,2.76186,2.75493,2.75831,41260000.0
2007-04-26 08:50:00,2.75735,2.76145,2.75328,2.76119,39380000.0
2007-04-26 08:55:00,2.76262,2.76323,2.75602,2.76097,33000000.0
2007-04-26 09:00:00,2.76205,2.76239,2.75326,2.76095,42630000.0
2007-04-26 09:05:00,2.75687,2.7594,2.7526,2.75933,45510000.0
2007-04-26 09:10:00,2.75897,2.76107,2.75392,2.75909,38890000.0
2007-04-26 09:15:00,2.76016,2.76104,2.75162,2.75747,35640000.0
2007-04-26 09:20:00,2.75762,2.76051,2.75485,2.75882,42880000.0
2007-04-26 09:25:00,2.75997,2.76015,2.75261,2.75815,36630000.0
2007-04-26 09:30:00,2.75927,2.75938,2.75252,2.75877,41650000.0
2007-04-26 09:35:00,2.75649,2.7598,2.7528,2.75909,46880000.0
2007-04-26 09:40:00,2.75994,2.76123,2.75502,2.75688,46500000.0
2007-04-26 09:45:00,2.75878,2.76289,2.75878,2.76163,36150000.0
2007-04-26 09:50:00,2.76183,2.76209,2.75672,2.76052,50140000.0
2007-04-26 09:55:00,2.76028,2.76325,2.75573,2.76063,45510000.0
2007-04-26 10:00:00,2.76191,2.76337,2.75617,2.75963,46250000.0
2007-04-26 10:05:00,2.7618,2.76443,2.75548,2.76114,44380000.0
2007-04-26 10:10:00,2.76355,2.76363,2.75666,2.76312,46380000.0
2007-04-26 10:15:00,2.75864,2.76261,2.7562,2.75804,35260000.0
2007-04-26 10:20:00,2.75805,2.7628,2.75663,2.76196,39390000.0
2007-04-26 10:25:00,2.76117,2.76167,2.7546,2.75595,51890000.0
2007-04-26 10:30:00,2.7601,2.76141,2.75475,2.75898,57540000.0
2007-04-26 10:35:00,2.7609,2.76337,2.75768,2.76176,50890000.0
2007-04-26 10:40:00,2.76401,2.76401,2.75673,2.76167,36770000.0
2007-04-26 10:45:00,2.76243,2.76352,2.75465,2.75982,45890000.0
2007-04-26 10:50:00,2.76139,2.76409,2.75666,2.76409,35880000.0
2007-04-26 10:55:00,2.76465,2.76465,2.75632,2.7597,47020000.0
2007-04-26 11:00:00,2.76248,2.76646,2.75927,2.76397,40760000.0
2007-04-26 11:05:00,2.76124,2.76522,2.75805,2.76413,46130000.0
2007-04-26 11:10:00,2.7639,2.76515,2.75969,2.76447,42140000.0
2007-04-26 11:15:00,2.76315,2.76457,2.75921,2.76359,38760000.0
2007-04-26 11:20:00,2.76218,2.76531,2.75658,2.76452,51260000.0
2007-04-26 11:25:00,2.76477,2.76652,2.75833,2.76551,48020000.0
2007-04-26 11:30:00,2.76226,2.76974,2.76144,2.76951,37010000.0
2007-04-26 11:35:00,2.76807,2.77158,2.76574,2.77112,40250000.0
2007-04-26 11:40:00,2.76658,2.77341,2.76508,2.76694,41380000.0
2007-04-26 11:45:00,2.77197,2.77291,2.76417,2.76967,43890000.0
2007-04-26 11:50:00,2.76996,2.77032,2.76404,2.76858,47760000.0
2007-04-26 11:55:00,2.7692,2.77072,2.76416,2.77011,50750000.0
2007-04-26 12:00:00,2.77033,2.77221,2.76619,2.77081,42760000.0
2007-04-26 12:05:00,2.76943,2.77121,2.76641,2.76964,42260000.0
2007-04-26 12:10:00,2.77086,2.77086,2.76317,2.76721,40640000.0
2007-04-26 12:15:00,2.76799,2.77032,2.76426,2.76623,38000000.0
2007-04-26 12:20:00,2.76931,2.77071,2.76199,2.76708,48250000.0
2007-04-26 12:25:00,2.77061,2.77107,2.76423,2.76904,40880000.0
2007-04-26 12:30:00,2.76642,2.76982,2.76313,2.76888,37390000.0
2007-04-26 12:35:00,2.76864,2.76986,2.76334,2.76474,38250000.0
2007-04-26 12:40:00,2.76798,2.77092,2.7638,2.76883,53260000.0
2007-04-26 12:45:00,2.7693,2.77035,2.76411,2.76656,46270000.0
2007-04-26 12:50:00,2.76528,2.77032,2.76247,2.76592,38510000.0
2007-04-26 12:55:00,2.76571,2.76795,2.76066,2.76363,44010000.0
2007-04-26 13:00:00,2.76759,2.7684,2.76342,2.76772,46390000.0
2007-04-26 13:05:00,2.76506,2.76834,2.7609,2.76556,46630000.0
2007-04-26 13:10:00,2.76174,2.76892,2.76001,2.76358,36880000.0
2007-04-26 13:15:00,2.76366,2.76816,2.76201,2.76657,48010000.0
2007-04-26 13:20:00,2.76417,2.76876,2.76384,2.76802,43130000.0
2007-04-26 13:25:00,2.76311,2.76883,2.76294,2.7656,41890000.0
2007-04-26 13:30:00,2.76806,2.77268,2.76348,2.77268,45770000.0
2007-04-26 13:35:00,2.77241,2.77247,2.76399,2.76635,49750000.0
2007-04-26 13:40:00,2.76884,2.77087,2.76365,2.77087,41390000.0
2007-04-26 13:45:00,2.76857,2.77149,2.76356,2.76933,45760000.0
2007-04-26 13:50:00,2.76576,2.77058,2.76246,2.76704,34250000.0
2007-04-26 13:55:00,2.76955,2.77122,2.76415,2.76858,39520000.0
2007-04-26 14:00:00,2.76742,2.77109,2.7653,2.77052,39770000.0
2007-04-26 14:05:00,2.76861,2.77102,2.76543,2.77032,35520000.0
2007-04-26 14:10:00,2.7713,2.77423,2.76895,2.76895,40260000.0
2007-04-26 14:15:00,2.77088,2.77385,2.76815,2.77239,37260000.0
2007-04-26 14:20:00,2.77358,2.77387,2.76736,2.76879,38760000.0
2007-04-26 14:25:00,2.77167,2.77391,2.7669,2.7732,40380000.0
2007-04-26 14:30:00,2.7717,2.77591,2.76811,2.7714,40000000.0
2007-04-26 14:35:00,2.77051,2.77282,2.76533,2.76839,40000000.0
2007-04-26 14:40:00,2.76942,2.77235,2.76492,2.76864,42640000.0
2007-04-26 14:45:00,2.77014,2.77209,2.7664,2.77088,48010000.0
2007-04-26 14:50:00,2.7709,2.77125,2.76551,2.77007,51130000.0
2007-04-26 14:55:00,2.76869,2.77105,2.76487,2.76975,48500000.0
2007-04-26 15:00:00,2.77085,2.77146,2.76455,2.76983,53640000.0
2007-04-26 15:05:00,2.77113,2.77228,2.76654,2.77219,40020000.0
2007-04-26 15:10:00,2.77181,2.77287,2.76653,2.77287,38630000.0
2007-04-26 15:15:00,2.77257,2.77398,2.76842,2.77398,44260000.0
2007-04-26 15:20:00,2.77169,2.77386,2.76656,2.77345,47520000.0
2007-04-26 15:25:00,2.77165,2.77318,2.76786,2.77174,37630000.0
2007-04-26 15:30:00,2.77038,2.77135,2.76491,2.76972,40500000.0
2007-04-26 15:35:00,2.77177,2.77177,2.76594,2.76594,51000000.0
2007-04-26 15:40:00,2.77005,2.77159,2.76343,2.77084,36270000.0
2007-04-26 15:45:00,2.77017,2.77145,2.76431,2.76793,47030000.0
2007-04-26 15:50:00,2.769,2.77183,2.76455,2.77059,41750000.0
2007-04-26 15:55:00,2.77141,2.77141,2.76508,2.77057,40500000.0
2007-04-26 16:00:00,2.76843,2.77024,2.76564,2.76787,48880000.0
2007-04-26 16:05:00,2.7688,2.77192,2.76414,2.77051,40880000.0
2007-04-26 16:10:00,2.77025,2.77279,2.76567,2.76913,47140000.0
2007-04-26 16:15:00,2.76978,2.77377,2.76678,2.77131,46510000.0
2007-04-26 16:20:00,2.77358,2.77358,2.76611,2.76841,40130000.0
2007-04-26 16:25:00,2.77224,2.77324,2.76568,2.7723,42260000.0
2007-04-26 16:30:00,2.77221,2.77331,2.76697,2.76986,39390000.0
2007-04-26 16:35:00,2.77068,2.77165,2.76403,2.7683,38390000.0
2007-04-26 16:40:00,2.77011,2.77333,2.76702,2.76988,53260000.0
2007-04-26 16:45:00,2.77269,2.77269,2.76571,2.7707,43250000.0
2007-04-26 16:50:00,2.77167,2.77257,2.76617,2.76678,37510000.0
2007-04-26 16:55:00,2.77153,2.77208,2.76471,2.77065,43000000.0
2007-04-26 17:00:00,2.77136,2.77203,2.76533,2.7709,41630000.0
2007-04-26 17:05:00,2.76968,2.77149,2.766,2.77149,40630000.0
2007-04-26 17:10:00,2.77063,2.7711,2.76506,2.76966,39260000.0
2007-04-26 17:15:00,2.76771,2.77071,2.76512,2.77029,49890000.0
2007-04-26 17:20:00,2.77106,2.77188,2.76364,2.76998,42500000.0
2007-04-26 17:25:00,2.77118,2.77205,2.76523,2.77169,54390000.0
2007-04-26 17:30:00,2.77095,2.77368,2.76814,2.77212,56130000.0
2007-04-26 17:35:00,2.76902,2.77421,2.76814,2.77262,49890000.0
2007-04-26 17:40:00,2.77174,2.77293,2.76737,2.77217,40140000.0
2007-04-26 17:45:00,2.77355,2.77399,2.76743,2.7726,44760000.0
2007-04-26 17:50:00,2.77175,2.77413,2.76798,2.77413,42010000.0
2007-04-26 17:55:00,2.77393,2.7762,2.7682,2.7757,33880000.0
2007-04-26 18:00:00,2.77521,2.77571,2.77039,2.77529,40010000.0
2007-04-26 18:05:00,2.77428,2.77544,2.76874,2.77191,38400000.0
2007-04-26 18:10:00,2.77272,2.77532,2.76656,2.7733,43000000.0
2007-04-26 18:15:00,2.7713,2.77356,2.76689,2.76837,53880000.0
2007-04-26 18:20:00,2.77102,2.77336,2.76723,2.7733,32630000.0
2007-04-26 18:25:00,2.7703,2.77351,2.76681,2.77028,16390000.0
2007-04-26 18:30:00,2.77025,2.77299,2.76542,2.76799,60770000.0
2007-04-26 18:35:00,2.77038,2.77203,2.766,2.77085,33380000.0
2007-04-26 18:40:00,2.769,2.77294,2.76456,2.77088,31630000.0
2007-04-26 18:45:00,2.77166,2.77166,2.76608,2.76885,36660000.0
2007-04-26 18:50:00,2.77185,2.77279,2.7672,2.77043,31260000.0
2007-04-26 18:55:00,2.77139,2.77257,2.76575,2.77246,39000000.0
2007-04-26 19:00:00,2.77217,2.77217,2.76499,2.77073,39140000.0
2007-04-26 19:05:00,2.76917,2.77207,2.76668,2.77045,45010000.0
2007-04-26 19:10:00,2.7719,2.7719,2.7655,2.77091,43510000.0
2007-04-26 19:15:00,2.77057,2.77117,2.76438,2.76631,48640000.0
2007-04-26 19:20:00,2.76843,2.77139,2.76481,2.76735,34000000.0
2007-04-26 19:25:00,2.76828,2.77135,2.76527,2.7711,27640000.0
2007-04-26 19:30:00,2.76702,2.7706,2.76486,2.76669,29390000.0
2007-04-26 19:35:00,2.76408,2.77149,2.76388,2.77097,41500000.0
2007-04-26 19:40:00,2.76878,2.77146,2.7652,2.76881,43510000.0
2007-04-26 19:45:00,2.76751,2.7707,2.76492,2.7707,37140000.0
2007-04-26 19:50:00,2.76889,2.77099,2.76488,2.77099,44770000.0
2007-04-26 19:55:00,2.767,2.77038,2.76429,2.77038,12500000.0
2007-04-26 20:00:00,2.76961,2.76961,2.76678,2.76776,12630000.0
2007-04-26 20:05:00,2.7667,2.77007,2.76374,2.76751,23750000.0
2007-04-26 20:10:00,2.77095,2.77095,2.7641,2.76997,58890000.0
2007-04-26 20:15:00,2.76782,2.77038,2.76417,2.76559,43380000.0
2007-04-26 20:20:00,2.76954,2.77058,2.76392,2.77058,35510000.0
2007-04-26 20:25:00,2.76713,2.77078,2.76476,2.76869,23250000.0
2007-04-26 20:30:00,2.76924,2.77064,2.76553,2.76797,42880000.0
2007-04-26 20:35:00,2.76758,2.77067,2.7638,2.76697,27500000.0
2007-04-26 20:40:00,2.77094,2.77135,2.76442,2.7713,31380000.0
2007-04-26 20:45:00,2.76837,2.77185,2.76514,2.77078,44380000.0
2007-04-26 20:50:00,2.76815,2.77182,2.76718,2.7701,40000000.0
2007-04-26 20:55:00,2.76818,2.77169,2.76541,2.77155,33750000.0
2007-04-26 21:00:00,2.77097,2.77151,2.76683,2.76683,53630000.0
2007-04-26 21:05:00,2.76942,2.77119,2.76484,2.76484,37000000.0
2007-04-26 21:10:00,2.76665,2.77082,2.76505,2.76912,27250000.0
2007-04-26 21:15:00,2.76816,2.76981,2.76509,2.76605,27750000.0
2007-04-26 21:20:00,2.76716,2.77006,2.76243,2.76625,44150000.0
2007-04-26 21:25:00,2.76826,2.77096,2.76486,2.76486,33250000.0
2007-04-26 21:30:00,2.7688,2.77102,2.76632,2.76824,26250000.0
2007-04-26 21:35:00,2.76863,2.77214,2.76438,2.76569,46000000.0
2007-04-26 21:40:00,2.76912,2.77032,2.76623,2.76745,36250000.0
2007-04-26 21:45:00,2.76829,2.77107,2.76707,2.76757,27130000.0
2007-04-26 21:50:00,2.76778,2.77042,2.76458,2.76552,40630000.0
2007-04-26 21:55:00,2.76766,2.77006,2.76382,2.7677,38750000.0
2007-04-26 22:00:00,2.76972,2.77094,2.76565,2.76659,43750000.0
2007-04-26 22:05:00,2.76781,2.77011,2.76478,2.76776,31750000.0
2007-04-26 22:10:00,2.77003,2.77003,2.76622,2.76797,17500000.0
2007-04-26 22:15:00,2.76722,2.77162,2.7644,2.7704,46500000.0
2007-04-26 22:20:00,2.76709,2.77086,2.76709,2.76947,16250000.0
2007-04-26 22:25:00,2.76862,2.77148,2.76585,2.76722,45640000.0
2007-04-26 22:30:00,2.76907,2.77108,2.76603,2.76958,51760000.0
2007-04-26 22:35:00,2.7683,2.77038,2.7667,2.77005,30270000.0
2007-04-26 22:40:00,2.76757,2.77072,2.76324,2.76909,43390000.0
2007-04-26 22:45:00,2.7669,2.77202,2.76516,2.76927,45530000.0
2007-04-26 22:50:00,2.76924,2.77203,2.7646,2.77071,42150000.0
2007-04-26 22:55:00,2.76752,2.77151,2.76617,2.77028,19750000.0
2007-04-26 23:00:00,2.77123,2.77296,2.76814,2.77254,44890000.0
2007-04-26 23:05:00,2.77236,2.77299,2.76925,2.76925,29520000.0
2007-04-26 23:10:00,2.77079,2.77273,2.76809,2.77107,23130000.0
2007-04-26 23:15:00,2.77172,2.77294,2.76943,2.77294,39520000.0
2007-04-26 23:20:00,2.77096,2.77304,2.76777,2.77304,37750000.0
2007-04-26 23:25:00,2.77167,2.7744,2.76853,2.77232,34150000.0
2007-04-26 23:30:00,2.77566,2.77597,2.76897,2.77209,43410000.0
2007-04-26 23:35:00,2.77,2.77389,2.76841,2.77389,33000000.0
2007-04-26 23:40:00,2.77119,2.77491,2.76963,2.77491,38010000.0
2007-04-26 23:45:00,2.77353,2.77434,2.76861,2.77247,33000000.0
2007-04-26 23:50:00,2.7726,2.77382,2.76898,2.77202,27380000.0
2007-04-26 23:55:00,2.77087,2.7736,2.76862,2.7736,36000000.0
2007-04-27 00:00:00,2.76998,2.77349,2.76693,2.7715,45750000.0
2007-04-27 00:05:00,2.77132,2.77318,2.76578,2.76794,29500000.0
2007-04-27 00:10:00,2.77356,2.77375,2.76726,2.77143,36750000.0
2007-04-27 00:15:00,2.77131,2.77372,2.77001,2.77238,29630000.0
2007-04-27 00:20:00,2.77127,2.77494,2.7689,2.77008,39750000.0
2007-04-27 00:25:00,2.77133,2.77511,2.76798,2.77195,38750000.0
2007-04-27 00:30:00,2.77115,2.77344,2.76968,2.77344,22880000.0
2007-04-27 00:35:00,2.77096,2.7748,2.76872,2.77285,53380000.0
2007-04-27 00:40:00,2.77226,2.77477,2.76865,2.77308,35010000.0
2007-04-27 00:45:00,2.77218,2.77398,2.76979,2.77279,37380000.0
2007-04-27 00:50:00,2.76945,2.77416,2.76936,2.77282,29630000.0
2007-04-27 00:55:00,2.77285,2.77488,2.76796,2.77394,45000000.0
2007-04-27 01:00:00,2.76868,2.7744,2.7673,2.77271,36000000.0
2007-04-27 01:05:00,2.7723,2.774,2.76874,2.77242,33500000.0
2007-04-27 01:10:00,2.77196,2.77395,2.76941,2.77171,26500000.0
2007-04-27 01:15:00,2.77241,2.77382,2.76935,2.77206,40250000.0
2007-04-27 01:20:00,2.77252,2.77332,2.76892,2.76892,58500000.0
2007-04-27 01:25:00,2.77063,2.77485,2.76825,2.7735,36750000.0
2007-04-27 01:30:00,2.76891,2.77369,2.76756,2.77104,33000000.0
2007-04-27 01:35:00,2.77145,2.77364,2.76912,2.77122,49750000.0
2007-04-27 01:40:00,2.77155,2.77374,2.76765,2.76986,35000000.0
2007-04-27 01:45:00,2.77126,2.77349,2.76806,2.77117,28000000.0
2007-04-27 01:50:00,2.77091,2.77429,2.76827,2.77339,59000000.0
2007-04-27 01:55:00,2.77198,2.7734,2.76747,2.77162,38250000.0
2007-04-27 02:00:00,2.77117,2.7729,2.76785,2.7729,31270000.0
2007-04-27 02:05:00,2.77269,2.77415,2.76863,2.77005,31630000.0
2007-04-27 02:10:00,2.77309,2.77342,2.76743,2.77188,62500000.0
2007-04-27 02:15:00,2.77209,2.77311,2.76988,2.77164,21140000.0
2007-04-27 02:20:00,2.77256,2.77474,2.77036,2.77092,21510000.0
2007-04-27 02:25:00,2.7702,2.77482,2.76776,2.77241,44770000.0
2007-04-27 02:30:00,2.77287,2.77486,2.76858,2.77163,37530000.0
2007-04-27 02:35:00,2.77239,2.77466,2.76424,2.77045,55140000.0
2007-04-27 02:40:00,2.77182,2.77222,2.76683,2.77215,51000000.0
2007-04-27 02:45:00,2.77102,2.77263,2.76761,2.77184,41880000.0
2007-04-27 02:50:00,2.76837,2.77203,2.76557,2.77203,44390000.0
2007-04-27 02:55:00,2.77098,2.77293,2.76583,2.77293,45270000.0
2007-04-27 03:00:00,2.77207,2.77302,2.767,2.77175,42010000.0
2007-04-27 03:05:00,2.77267,2.77267,2.76866,2.77037,42520000.0
2007-04-27 03:10:00,2.77041,2.77378,2.76646,2.77142,49510000.0
2007-04-27 03:15:00,2.77114,2.77402,2.76972,2.77286,47640000.0
2007-04-27 03:20:00,2.77299,2.77309,2.76824,2.76925,23250000.0
2007-04-27 03:25:00,2.77279,2.77335,2.76725,2.77162,41150000.0
2007-04-27 03:30:00,2.7696,2.7728,2.76862,2.76862,37510000.0
2007-04-27 03:35:00,2.77115,2.773,2.76769,2.77092,36000000.0
2007-04-27 03:40:00,2.77097,2.77342,2.76787,2.77094,43500000.0
2007-04-27 03:45:00,2.7709,2.77259,2.76617,2.76846,51000000.0
2007-04-27 03:50:00,2.77093,2.77193,2.76666,2.77008,36750000.0
2007-04-27 03:55:00,2.76988,2.77351,2.76733,2.77091,40500000.0
2007-04-27 04:00:00,2.77253,2.77253,2.7663,2.77179,37000000.0
2007-04-27 04:05:00,2.7695,2.7722,2.76723,2.77203,26000000.0
2007-04-27 04:10:00,2.77073,2.77234,2.76713,2.77216,37380000.0
2007-04-27 04:15:00,2.77052,2.77217,2.767,2.77184,44500000.0
2007-04-27 04:20:00,2.77087,2.77279,2.76743,2.77123,38500000.0
2007-04-27 04:25:00,2.77133,2.77209,2.7664,2.77014,25130000.0
2007-04-27 04:30:00,2.77121,2.77255,2.76701,2.77255,18250000.0
2007-04-27 04:35:00,2.77208,2.77208,2.76889,2.76953,11500000.0
2007-04-27 04:40:00,2.77154,2.77202,2.76973,2.77053,13750000.0
2007-04-27 04:45:00,2.76921,2.77204,2.76761,2.76881,40880000.0
2007-04-27 04:50:00,2.7695,2.77303,2.76747,2.77129,44000000.0
2007-04-27 04:55:00,2.77019,2.77213,2.76562,2.76656,33750000.0
2007-04-27 05:00:00,2.7719,2.77248,2.7653,2.76955,27750000.0
2007-04-27 05:05:00,2.76709,2.77352,2.76709,2.77035,39500000.0
2007-04-27 05:10:00,2.77139,2.77251,2.76691,2.77095,58750000.0
2007-04-27 05:15:00,2.77082,2.77208,2.76835,2.77197,42750000.0
2007-04-27 05:20:00,2.76797,2.77232,2.76797,2.77232,24630000.0
2007-04-27 05:25:00,2.7715,2.77196,2.76735,2.77043,24380000.0
2007-04-27 05:30:00,2.76771,2.77127,2.76643,2.76914,30500000.0
2007-04-27 05:35:00,2.77227,2.77227,2.76637,2.7699,40630000.0
2007-04-27 05:40:00,2.77197,2.77373,2.76642,2.76836,38510000.0
2007-04-27 05:45:00,2.76979,2.77191,2.76667,2.77151,27000000.0
2007-04-27 05:50:00,2.76919,2.77257,2.76676,2.77175,14000000.0
2007-04-27 05:55:00,2.76973,2.77199,2.76638,2.76984,39260000.0
2007-04-27 06:00:00,2.76955,2.77135,2.76751,2.77047,37130000.0
2007-04-27 06:05:00,2.7683,2.77289,2.76618,2.77012,60260000.0
2007-04-27 06:10:00,2.77172,2.77228,2.76715,2.76959,18500000.0
2007-04-27 06:15:00,2.77133,2.77217,2.76829,2.77057,35630000.0
2007-04-27 06:20:00,2.76985,2.77222,2.76792,2.77025,35890000.0
2007-04-27 06:25:00,2.76886,2.77331,2.76826,2.76977,24500000.0
2007-04-27 06:30:00,2.76931,2.77236,2.76597,2.77192,33750000.0
2007-04-27 06:35:00,2.7706,2.77228,2.76735,2.77047,23000000.0
2007-04-27 06:40:00,2.76798,2.77244,2.76798,2.77128,28760000.0
2007-04-27 06:45:00,2.76763,2.77169,2.76726,2.7707,18750000.0
2007-04-27 06:50:00,2.77112,2.77114,2.76626,2.76882,30750000.0
2007-04-27 06:55:00,2.77015,2.77164,2.76716,2.77079,42250000.0
2007-04-27 07:00:00,2.76824,2.77186,2.76712,2.77093,49510000.0
2007-04-27 07:05:00,2.76582,2.77217,2.76419,2.76905,43890000.0
2007-04-27 07:10:00,2.76521,2.77119,2.76321,2.77024,49880000.0
2007-04-27 07:15:00,2.77025,2.77141,2.76446,2.77023,42890000.0
2007-04-27 07:20:00,2.76612,2.77208,2.76446,2.77199,36750000.0
2007-04-27 07:25:00,2.77255,2.77284,2.76899,2.77026,39880000.0
2007-04-27 07:30:00,2.77256,2.77381,2.76714,2.77235,27630000.0
2007-04-27 07:35:00,2.77154,2.77305,2.76575,2.77292,52260000.0
2007-04-27 07:40:00,2.76988,2.77383,2.76767,2.77379,42130000.0
2007-04-27 07:45:00,2.77164,2.77364,2.76652,2.77108,35630000.0
2007-04-27 07:50:00,2.77353,2.774,2.76834,2.77119,42400000.0
2007-04-27 07:55:00,2.77443,2.77519,2.7681,2.77494,36890000.0
2007-04-27 08:00:00,2.76944,2.77518,2.76897,2.77435,48130000.0
2007-04-27 08:05:00,2.77248,2.7748,2.76842,2.77432,47260000.0
2007-04-27 08:10:00,2.77176,2.77596,2.76826,2.77569,55880000.0
2007-04-27 08:15:00,2.77306,2.77562,2.76754,2.77124,48130000.0
2007-04-27 08:20:00,2.77164,2.77584,2.76926,2.77584,66520000.0
2007-04-27 08:25:00,2.77358,2.7779,2.7719,2.77647,36640000.0
2007-04-27 08:30:00,2.77609,2.77815,2.76917,2.77151,55020000.0
2007-04-27 08:35:00,2.77303,2.77811,2.77158,2.77522,50010000.0
2007-04-27 08:40:00,2.77716,2.7787,2.77322,2.77366,46630000.0
2007-04-27 08:45:00,2.77378,2.77799,2.77088,2.77659,37750000.0
2007-04-27 08:50:00,2.77527,2.77701,2.77022,2.77614,34380000.0
2007-04-27 08:55:00,2.77618,2.77819,2.7677,2.7754,33510000.0
2007-04-27 09:00:00,2.77632,2.77735,2.77116,2.77735,34500000.0
2007-04-27 09:05:00,2.77486,2.77655,2.76975,2.77575,45890000.0
2007-04-27 09:10:00,2.77595,2.77673,2.77036,2.77533,35630000.0
2007-04-27 09:15:00,2.77523,2.77681,2.76866,2.77094,40000000.0
2007-04-27 09:20:00,2.7766,2.7766,2.77123,2.77357,45880000.0
2007-04-27 09:25:00,2.77647,2.77735,2.77049,2.77534,36880000.0
2007-04-27 09:30:00,2.77754,2.77754,2.76979,2.77633,47140000.0
2007-04-27 09:35:00,2.77481,2.77722,2.77184,2.77672,48630000.0
2007-04-27 09:40:00,2.7737,2.77678,2.77133,2.77347,40130000.0
2007-04-27 09:45:00,2.77566,2.77594,2.77291,2.77291,16250000.0
2007-04-27 09:50:00,2.77579,2.77768,2.77186,2.77533,50130000.0
2007-04-27 09:55:00,2.77363,2.77789,2.76867,2.77508,55250000.0
2007-04-27 10:00:00,2.77487,2.77536,2.76868,2.77024,48380000.0
2007-04-27 10:05:00,2.77394,2.77551,2.76928,2.772,45760000.0
2007-04-27 10:10:00,2.77123,2.77518,2.76697,2.77265,42640000.0
2007-04-27 10:15:00,2.77187,2.77334,2.76637,2.76946,40130000.0
2007-04-27 10:20:00,2.76868,2.77479,2.76656,2.77379,39880000.0
2007-04-27 10:25:00,2.77433,2.77433,2.76737,2.77185,45010000.0
2007-04-27 10:30:00,2.77174,2.774,2.76611,2.76998,60260000.0
2007-04-27 10:35:00,2.77275,2.77355,2.76648,2.77062,51270000.0
2007-04-27 10:40:00,2.77368,2.77368,2.76649,2.77084,40130000.0
2007-04-27 10:45:00,2.77265,2.77392,2.76573,2.76736,29010000.0
2007-04-27 10:50:00,2.77307,2.77391,2.76837,2.77391,34510000.0
2007-04-27 10:55:00,2.77464,2.77593,2.76644,2.77446,46630000.0
2007-04-27 11:00:00,2.77136,2.77664,2.77078,2.7737,36760000.0
2007-04-27 11:05:00,2.77353,2.77704,2.77086,2.77355,41510000.0
2007-04-27 11:10:00,2.77598,2.77655,2.77182,2.77345,42250000.0
2007-04-27 11:15:00,2.77367,2.77726,2.77201,2.77512,34880000.0
2007-04-27 11:20:00,2.77338,2.77711,2.76883,2.77627,55000000.0
2007-04-27 11:25:00,2.77394,2.77711,2.76966,2.77265,43760000.0
2007-04-27 11:30:00,2.7748,2.77603,2.77014,2.77281,37760000.0
2007-04-27 11:35:00,2.7731,2.77592,2.77032,2.77516,47640000.0
2007-04-27 11:40:00,2.77235,2.77629,2.76877,2.7721,43260000.0
2007-04-27 11:45:00,2.77506,2.77592,2.76955,2.77435,38510000.0
2007-04-27 11:50:00,2.77408,2.77593,2.77,2.77467,48260000.0
2007-04-27 11:55:00,2.77573,2.77598,2.77009,2.77426,47380000.0
2007-04-27 12:00:00,2.77432,2.77432,2.7695,2.77088,41380000.0
2007-04-27 12:05:00,2.77218,2.77405,2.76903,2.77189,39380000.0
2007-04-27 12:10:00,2.77325,2.77325,2.7647,2.7701,46880000.0
2007-04-27 12:15:00,2.76864,2.77202,2.76595,2.77025,44890000.0
2007-04-27 12:20:00,2.76753,2.77195,2.76442,2.76661,49390000.0
2007-04-27 12:25:00,2.7707,2.7719,2.76399,2.76887,43890000.0
2007-04-27 12:30:00,2.76963,2.77138,2.76419,2.77064,43640000.0
2007-04-27 12:35:00,2.76661,2.77238,2.76487,2.77061,46630000.0
2007-04-27 12:40:00,2.77021,2.77206,2.76389,2.76962,45260000.0
2007-04-27 12:45:00,2.7698,2.7703,2.76599,2.76747,42390000.0
2007-04-27 12:50:00,2.76804,2.76921,2.76113,2.76447,41020000.0
2007-04-27 12:55:00,2.76487,2.76895,2.76153,2.76592,38410000.0
2007-04-27 13:00:00,2.76817,2.76817,2.76223,2.76594,51500000.0
2007-04-27 13:05:00,2.7626,2.76686,2.75976,2.76343,47750000.0
2007-04-27 13:10:00,2.76459,2.76459,2.75922,2.75933,42140000.0
2007-04-27 13:15:00,2.76331,2.76494,2.75839,2.76482,40380000.0
2007-04-27 13:20:00,2.76158,2.7652,2.75981,2.76458,42770000.0
2007-04-27 13:25:00,2.7613,2.76683,2.76019,2.7641,40510000.0
2007-04-27 13:30:00,2.76641,2.76759,2.76171,2.76308,44380000.0
2007-04-27 13:35:00,2.76552,2.76639,2.76099,2.76297,55510000.0
2007-04-27 13:40:00,2.76382,2.76722,2.7611,2.76389,36260000.0
2007-04-27 13:45:00,2.76276,2.76665,2.75915,2.76492,41520000.0
2007-04-27 13:50:00,2.7639,2.76827,2.75948,2.76765,39010000.0
2007-04-27 13:55:00,2.76951,2.76951,2.76053,2.76496,48630000.0
2007-04-27 14:00:00,2.76463,2.76791,2.76151,2.76345,43270000.0
2007-04-27 14:05:00,2.76559,2.76804,2.76085,2.76492,37640000.0
2007-04-27 14:10:00,2.76682,2.76682,2.76009,2.76192,40380000.0
2007-04-27 14:15:00,2.76152,2.76711,2.76152,2.76511,34250000.0
2007-04-27 14:20:00,2.76736,2.76736,2.75942,2.76382,39260000.0
2007-04-27 14:25:00,2.76539,2.76662,2.75737,2.76636,39890000.0
2007-04-27 14:30:00,2.7609,2.76335,2.75504,2.76231,48880000.0
2007-04-27 14:35:00,2.7607,2.76438,2.75756,2.7604,33760000.0
2007-04-27 14:40:00,2.7621,2.76507,2.7569,2.76188,40500000.0
2007-04-27 14:45:00,2.7633,2.76366,2.75738,2.76309,44890000.0
2007-04-27 14:50:00,2.76452,2.76452,2.75718,2.76291,44140000.0
2007-04-27 14:55:00,2.76123,2.76412,2.75689,2.76261,49140000.0
2007-04-27 15:00:00,2.76181,2.76227,2.75497,2.7604,50770000.0
2007-04-27 15:05:00,2.76123,2.76228,2.75537,2.76074,46380000.0
2007-04-27 15:10:00,2.76199,2.76199,2.75557,2.75883,41890000.0
2007-04-27 15:15:00,2.76084,2.76084,2.75497,2.75659,46130000.0
2007-04-27 15:20:00,2.75841,2.76123,2.75293,2.76029,50130000.0
2007-04-27 15:25:00,2.75965,2.76148,2.75397,2.7594,34630000.0
2007-04-27 15:30:00,2.75977,2.76131,2.75546,2.76004,38880000.0
2007-04-27 15:35:00,2.75808,2.76267,2.75365,2.75744,47010000.0
2007-04-27 15:40:00,2.7584,2.76074,2.75134,2.75997,36630000.0
2007-04-27 15:45:00,2.75895,2.76058,2.75251,2.75928,48130000.0
2007-04-27 15:50:00,2.75711,2.76188,2.75424,2.76085,39760000.0
2007-04-27 15:55:00,2.76145,2.76163,2.75446,2.7596,35130000.0
2007-04-27 16:00:00,2.75923,2.76274,2.75625,2.76026,45140000.0
2007-04-27 16:05:00,2.76065,2.76258,2.75434,2.76123,37880000.0
2007-04-27 16:10:00,2.76113,2.76294,2.75644,2.75852,42760000.0
2007-04-27 16:15:00,2.75909,2.76217,2.75512,2.75794,44140000.0
2007-04-27 16:20:00,2.76129,2.76161,2.75505,2.75728,42760000.0
2007-04-27 16:25:00,2.76117,2.76236,2.75542,2.76126,39760000.0
2007-04-27 16:30:00,2.76084,2.76255,2.75619,2.75856,42260000.0
2007-04-27 16:35:00,2.76072,2.76095,2.75285,2.75986,46630000.0
2007-04-27 16:40:00,2.75801,2.7613,2.75357,2.75785,42640000.0
2007-04-27 16:45:00,2.75829,2.76046,2.75396,2.75991,38500000.0
2007-04-27 16:50:00,2.76045,2.76045,2.75241,2.7543,40520000.0
2007-04-27 16:55:00,2.75917,2.76168,2.75402,2.76002,45010000.0
2007-04-27 17:00:00,2.76056,2.76293,2.75354,2.76293,43760000.0
2007-04-27 17:05:00,2.76222,2.76439,2.75747,2.76435,44020000.0
2007-04-27 17:10:00,2.76003,2.76661,2.75967,2.76296,44760000.0
2007-04-27 17:15:00,2.76432,2.76933,2.76357,2.76647,42640000.0
2007-04-27 17:20:00,2.76472,2.76779,2.76076,2.76509,38630000.0
2007-04-27 17:25:00,2.76638,2.76821,2.76015,2.76522,54260000.0
2007-04-27 17:30:00,2.76785,2.76871,2.76241,2.76606,44260000.0
2007-04-27 17:35:00,2.76251,2.76688,2.75928,2.76557,48750000.0
2007-04-27 17:40:00,2.76704,2.76772,2.76217,2.7669,45640000.0
2007-04-27 17:45:00,2.76599,2.76651,2.76031,2.76555,49770000.0
2007-04-27 17:50:00,2.76643,2.76707,2.76155,2.7655,41630000.0
2007-04-27 17:55:00,2.76427,2.76643,2.75982,2.76547,36630000.0
2007-04-27 18:00:00,2.76594,2.76693,2.75996,2.76505,28390000.0
2007-04-27 18:05:00,2.76542,2.76545,2.75753,2.76075,36510000.0
2007-04-27 18:10:00,2.76162,2.76449,2.75696,2.75918,39880000.0
2007-04-27 18:15:00,2.76217,2.76257,2.75552,2.75683,55130000.0
2007-04-27 18:20:00,2.75748,2.76295,2.75671,2.76169,44380000.0
2007-04-27 18:25:00,2.76145,2.76402,2.75746,2.76184,38630000.0
2007-04-27 18:30:00,2.76276,2.76364,2.75708,2.75927,50150000.0
2007-04-27 18:35:00,2.76173,2.76318,2.75678,2.76196,39890000.0
2007-04-27 18:40:00,2.75911,2.76396,2.75526,2.76296,37000000.0
2007-04-27 18:45:00,2.76312,2.76684,2.75783,2.76485,38010000.0
2007-04-27 18:50:00,2.76494,2.76513,2.75928,2.76164,41520000.0
2007-04-27 18:55:00,2.7634,2.76469,2.75838,2.76176,41510000.0
2007-04-27 19:00:00,2.76392,2.76435,2.75488,2.76355,50510000.0
2007-04-27 19:05:00,2.76135,2.76405,2.75712,2.7623,44890000.0
2007-04-27 19:10:00,2.76008,2.76215,2.75535,2.75869,38390000.0
2007-04-27 19:15:00,2.75919,2.76238,2.75514,2.75514,44380000.0
2007-04-27 19:20:00,2.75915,2.76191,2.756,2.75981,21000000.0
2007-04-27 19:25:00,2.75829,2.76196,2.75565,2.76126,36270000.0
2007-04-27 19:30:00,2.75791,2.76171,2.75562,2.75872,41250000.0
2007-04-27 19:35:00,2.75482,2.76341,2.75482,2.76193,41880000.0
2007-04-27 19:40:00,2.76044,2.76227,2.75698,2.76217,44400000.0
2007-04-27 19:45:00,2.75934,2.76302,2.75593,2.76302,42760000.0
2007-04-27 19:50:00,2.7623,2.7632,2.75688,2.76027,40260000.0
2007-04-27 19:55:00,2.7619,2.76352,2.75925,2.75979,11500000.0
2007-04-27 20:00:00,2.76261,2.76301,2.75834,2.76062,54140000.0
2007-04-27 20:05:00,2.75882,2.76325,2.75521,2.76258,32000000.0
2007-04-27 20:10:00,2.76227,2.76251,2.7566,2.76025,34510000.0
2007-04-27 20:15:00,2.76141,2.76234,2.75678,2.75965,27260000.0
2007-04-27 20:20:00,2.75984,2.76235,2.75564,2.75954,36500000.0
2007-04-27 20:25:00,2.76247,2.76279,2.75565,2.76057,37250000.0
2007-04-27 20:30:00,2.76271,2.76339,2.75744,2.7599,21510000.0
2007-04-27 20:35:00,2.75902,2.76253,2.75611,2.75845,37250000.0
2007-04-27 20:40:00,2.75926,2.7614,2.75396,2.76002,41000000.0
2007-04-27 20:45:00,2.7552,2.76135,2.75509,2.75755,34250000.0
2007-04-27 20:50:00,2.75701,2.75966,2.75458,2.75537,39140000.0
2007-04-27 20:55:00,2.75543,2.75876,2.75273,2.75658,32880000.0
2007-04-27 21:00:00,2.75606,2.75982,2.75492,2.75641,49380000.0
2007-04-27 21:05:00,2.75956,2.76007,2.75444,2.75458,32880000.0
2007-04-27 21:10:00,2.75459,2.75884,2.75184,2.756,33130000.0
2007-04-27 21:15:00,2.7583,2.7583,2.75222,2.75295,37760000.0
2007-04-27 21:20:00,2.75608,2.75883,2.75133,2.75512,48130000.0
2007-04-27 21:25:00,2.75557,2.75757,2.75228,2.75231,54260000.0
2007-04-27 21:30:00,2.75798,2.75843,2.75157,2.75707,43380000.0
2007-04-27 21:35:00,2.75472,2.75755,2.75027,2.75689,32630000.0
2007-04-27 21:40:00,2.7575,2.75783,2.7522,2.75437,50380000.0
2007-04-27 21:45:00,2.75604,2.75738,2.75077,2.75455,50020000.0
2007-04-27 21:50:00,2.75421,2.75936,2.75139,2.75525,35750000.0
2007-04-27 21:55:00,2.75685,2.75685,2.75126,2.75464,29500000.0
2007-04-27 22:00:00,2.75382,2.75603,2.74884,2.75121,39500000.0
2007-04-27 22:05:00,2.75357,2.75601,2.75163,2.75398,35750000.0
2007-04-27 22:10:00,2.75315,2.75647,2.75139,2.75212,45000000.0
2007-04-27 22:15:00,2.75548,2.7561,2.74894,2.75498,41380000.0
2007-04-27 22:20:00,2.7502,2.75548,2.74747,2.7517,42750000.0
2007-04-27 22:25:00,2.75151,2.75663,2.74873,2.75418,22140000.0
2007-04-27 22:30:00,2.7559,2.7559,2.74789,2.75217,39890000.0
2007-04-27 22:35:00,2.75348,2.75479,2.74834,2.75231,37530000.0
2007-04-27 22:40:00,2.7521,2.75414,2.74651,2.75229,47390000.0
2007-04-27 22:45:00,2.7508,2.75373,2.74769,2.75125,46520000.0
2007-04-27 22:50:00,2.75295,2.7538,2.74767,2.75312,44010000.0
2007-04-27 22:55:00,2.75051,2.75663,2.74887,2.75557,37010000.0
2007-04-29 23:00:00,2.75919,2.76021,2.75612,2.75964,37010000.0
2007-04-29 23:05:00,2.75882,2.76099,2.75827,2.75848,20130000.0
2007-04-29 23:10:00,2.75945,2.76042,2.75676,2.75931,26640000.0
2007-04-29 23:15:00,2.75911,2.76003,2.75754,2.75932,28020000.0
2007-04-29 23:20:00,2.75929,2.76002,2.75512,2.75942,28390000.0
2007-04-29 23:25:00,2.75698,2.75792,2.75302,2.75668,22510000.0
2007-04-29 23:30:00,2.75878,2.76197,2.7548,2.76005,38270000.0
2007-04-29 23:35:00,2.75749,2.76024,2.75463,2.75937,29770000.0
2007-04-29 23:40:00,2.75789,2.76089,2.75641,2.75861,38510000.0
2007-04-29 23:45:00,2.75812,2.76023,2.75457,2.76023,19380000.0
2007-04-29 23:50:00,2.75944,2.76133,2.75581,2.76044,40250000.0
2007-04-29 23:55:00,2.75883,2.76029,2.75539,2.76012,17250000.0
2007-04-30 00:00:00,2.7589,2.76045,2.75403,2.75846,33130000.0
2007-04-30 00:05:00,2.75786,2.75903,2.7526,2.75862,36500000.0
2007-04-30 00:10:00,2.75661,2.75878,2.75315,2.75825,38750000.0
2007-04-30 00:15:00,2.75573,2.75862,2.7533,2.75581,36380000.0
2007-04-30 00:20:00,2.75388,2.758,2.75131,2.7578,48250000.0
2007-04-30 00:25:00,2.75597,2.75872,2.75161,2.75753,30750000.0
2007-04-30 00:30:00,2.75586,2.7575,2.75432,2.75569,27250000.0
2007-04-30 00:35:00,2.75489,2.75792,2.75336,2.75563,54630000.0
2007-04-30 00:40:00,2.75585,2.75814,2.75141,2.75814,32530000.0
2007-04-30 00:45:00,2.7568,2.76101,2.75371,2.75911,26260000.0
2007-04-30 00:50:00,2.75808,2.76171,2.75591,2.76171,41500000.0
2007-04-30 00:55:00,2.76041,2.76631,2.76041,2.76547,41250000.0
2007-04-30 01:00:00,2.75956,2.76543,2.75956,2.76543,25000000.0
2007-04-30 01:05:00,2.76258,2.76632,2.76002,2.7658,33750000.0
2007-04-30 01:10:00,2.76447,2.76649,2.762,2.7634,35000000.0
2007-04-30 01:15:00,2.76583,2.76797,2.76137,2.76605,46000000.0
2007-04-30 01:20:00,2.76426,2.76894,2.76249,2.76695,58000000.0
2007-04-30 01:25:00,2.76502,2.77154,2.76345,2.76993,46000000.0
2007-04-30 01:30:00,2.76615,2.77073,2.76359,2.76712,34250000.0
2007-04-30 01:35:00,2.7672,2.7687,2.76226,2.76829,27500000.0
2007-04-30 01:40:00,2.76782,2.77035,2.76606,2.76727,39250000.0
2007-04-30 01:45:00,2.76991,2.7715,2.76553,2.77071,37500000.0
2007-04-30 01:50:00,2.76784,2.77024,2.76065,2.76329,56500000.0
2007-04-30 01:55:00,2.76515,2.76531,2.75996,2.76381,34750000.0
2007-04-30 02:00:00,2.76475,2.76543,2.75984,2.76349,33500000.0
2007-04-30 02:05:00,2.76296,2.76484,2.75868,2.76185,56000000.0
2007-04-30 02:10:00,2.76272,2.76362,2.75896,2.76362,17250000.0
2007-04-30 02:15:00,2.76059,2.76402,2.75929,2.76295,29000000.0
2007-04-30 02:20:00,2.76202,2.76466,2.75945,2.76238,49000000.0
2007-04-30 02:25:00,2.7627,2.76547,2.76042,2.76136,38000000.0
2007-04-30 02:30:00,2.76404,2.76434,2.75789,2.76121,35500000.0
2007-04-30 02:35:00,2.76075,2.76465,2.75935,2.76379,56000000.0
2007-04-30 02:40:00,2.76276,2.76494,2.75953,2.76494,42250000.0
2007-04-30 02:45:00,2.761,2.76473,2.75883,2.76232,30500000.0
2007-04-30 02:50:00,2.76335,2.76574,2.75947,2.76364,38000000.0
2007-04-30 02:55:00,2.76308,2.76675,2.75879,2.76206,34000000.0
2007-04-30 03:00:00,2.7643,2.76636,2.76133,2.76304,43250000.0
2007-04-30 03:05:00,2.76388,2.76608,2.75993,2.76324,28250000.0
2007-04-30 03:10:00,2.76206,2.76564,2.75932,2.76312,26630000.0
2007-04-30 03:15:00,2.76192,2.76525,2.75851,2.76507,24890000.0
2007-04-30 03:20:00,2.7629,2.76582,2.75984,2.76167,58380000.0
2007-04-30 03:25:00,2.7653,2.7653,2.76131,2.76131,44880000.0
2007-04-30 03:30:00,2.76169,2.76548,2.75855,2.76548,30130000.0
2007-04-30 03:35:00,2.76216,2.76583,2.75928,2.7608,35500000.0
2007-04-30 03:40:00,2.76286,2.76447,2.75967,2.76195,19750000.0
2007-04-30 03:45:00,2.76425,2.76559,2.75779,2.76233,31250000.0
2007-04-30 03:50:00,2.76465,2.76465,2.75765,2.76245,25750000.0
2007-04-30 03:55:00,2.76158,2.76495,2.75802,2.7603,51630000.0
2007-04-30 04:00:00,2.76146,2.76377,2.75883,2.76287,22880000.0
2007-04-30 04:05:00,2.7616,2.76589,2.7596,2.76484,40000000.0
2007-04-30 04:10:00,2.76227,2.76356,2.75808,2.75924,37000000.0
2007-04-30 04:15:00,2.76152,2.76364,2.75883,2.76045,41770000.0
2007-04-30 04:20:00,2.76229,2.76324,2.75708,2.76098,37630000.0
2007-04-30 04:25:00,2.75895,2.76262,2.75675,2.76067,40630000.0
2007-04-30 04:30:00,2.75886,2.76248,2.75744,2.76145,35640000.0
2007-04-30 04:35:00,2.75894,2.76309,2.75691,2.76184,43260000.0
2007-04-30 04:40:00,2.75903,2.76159,2.75665,2.76159,36770000.0
2007-04-30 04:45:00,2.75837,2.76057,2.75623,2.75939,22770000.0
2007-04-30 04:50:00,2.75883,2.76174,2.75833,2.76104,26130000.0
2007-04-30 04:55:00,2.75969,2.76273,2.75872,2.76126,38010000.0
2007-04-30 05:00:00,2.75743,2.76253,2.75743,2.75942,23010000.0
2007-04-30 05:05:00,2.75959,2.76161,2.75589,2.75972,38510000.0
2007-04-30 05:10:00,2.76017,2.76247,2.75489,2.76052,39140000.0
2007-04-30 05:15:00,2.7591,2.76168,2.75456,2.76103,50910000.0
2007-04-30 05:20:00,2.75826,2.7613,2.75256,2.76059,31880000.0
2007-04-30 05:25:00,2.75918,2.76231,2.75672,2.75933,21880000.0
2007-04-30 05:30:00,2.75783,2.76094,2.75682,2.75682,24500000.0
2007-04-30 05:35:00,2.75852,2.76279,2.75783,2.75939,24500000.0
2007-04-30 05:40:00,2.75929,2.76282,2.75283,2.76034,50000000.0
2007-04-30 05:45:00,2.75731,2.76172,2.75664,2.75852,35010000.0
2007-04-30 05:50:00,2.75938,2.7614,2.7554,2.7614,52250000.0
2007-04-30 05:55:00,2.75547,2.76133,2.75547,2.76011,45250000.0
2007-04-30 06:00:00,2.75959,2.76569,2.75879,2.7639,40250000.0
2007-04-30 06:05:00,2.76132,2.76397,2.75589,2.7591,35000000.0
2007-04-30 06:10:00,2.7586,2.76465,2.75705,2.76465,33510000.0
2007-04-30 06:15:00,2.76398,2.76491,2.76173,2.76425,21000000.0
2007-04-30 06:20:00,2.75944,2.76481,2.7589,2.76259,42000000.0
2007-04-30 06:25:00,2.76357,2.76423,2.7589,2.76375,39750000.0
2007-04-30 06:30:00,2.76362,2.76393,2.75863,2.76212,33880000.0
2007-04-30 06:35:00,2.7605,2.76735,2.76007,2.76285,47890000.0
2007-04-30 06:40:00,2.75907,2.76487,2.75907,2.76383,37000000.0
2007-04-30 06:45:00,2.76446,2.76549,2.75925,2.76251,31750000.0
2007-04-30 06:50:00,2.76167,2.76756,2.76069,2.76573,36500000.0
2007-04-30 06:55:00,2.76577,2.769,2.76421,2.76671,51000000.0
2007-04-30 07:00:00,2.76707,2.76892,2.76394,2.76827,32380000.0
2007-04-30 07:05:00,2.76745,2.76895,2.76517,2.76829,37140000.0
2007-04-30 07:10:00,2.76722,2.77026,2.76354,2.76696,45380000.0
2007-04-30 07:15:00,2.76705,2.76889,2.76256,2.76779,35500000.0
2007-04-30 07:20:00,2.76748,2.77059,2.76532,2.76797,42250000.0
2007-04-30 07:25:00,2.77102,2.77102,2.76289,2.76708,38880000.0
2007-04-30 07:30:00,2.77072,2.77082,2.76426,2.7705,22000000.0
2007-04-30 07:35:00,2.76559,2.77273,2.76408,2.77273,30000000.0
2007-04-30 07:40:00,2.76918,2.77406,2.76831,2.7724,30760000.0
2007-04-30 07:45:00,2.77002,2.77426,2.76559,2.77004,50140000.0
2007-04-30 07:50:00,2.77131,2.77187,2.76567,2.76823,34890000.0
2007-04-30 07:55:00,2.76747,2.7704,2.76156,2.77033,44510000.0
2007-04-30 08:00:00,2.76737,2.77421,2.76641,2.77084,34500000.0
2007-04-30 08:05:00,2.77284,2.7761,2.76933,2.7731,44630000.0
2007-04-30 08:10:00,2.77476,2.77762,2.76952,2.77522,42140000.0
2007-04-30 08:15:00,2.77582,2.77816,2.77131,2.77475,37890000.0
2007-04-30 08:20:00,2.77872,2.77872,2.76861,2.77017,41260000.0
2007-04-30 08:25:00,2.77214,2.77945,2.77029,2.77816,41010000.0
2007-04-30 08:30:00,2.77887,2.77887,2.77099,2.77747,38390000.0
2007-04-30 08:35:00,2.77353,2.77731,2.76772,2.77435,37020000.0
2007-04-30 08:40:00,2.77135,2.77562,2.7689,2.77074,41510000.0
2007-04-30 08:45:00,2.77167,2.77253,2.76752,2.77218,42500000.0
2007-04-30 08:50:00,2.77235,2.7748,2.7671,2.77302,42380000.0
2007-04-30 08:55:00,2.77502,2.77836,2.76862,2.778,48630000.0
2007-04-30 09:00:00,2.7767,2.77836,2.77198,2.77702,46390000.0
2007-04-30 09:05:00,2.77752,2.77899,2.77267,2.77485,34390000.0
2007-04-30 09:10:00,2.77692,2.77995,2.77179,2.77995,37140000.0
2007-04-30 09:15:00,2.77849,2.78337,2.77488,2.78286,38760000.0
2007-04-30 09:20:00,2.78362,2.78505,2.77967,2.78397,38760000.0
2007-04-30 09:25:00,2.77999,2.78521,2.7779,2.78396,51260000.0
2007-04-30 09:30:00,2.78388,2.78571,2.77791,2.78127,37770000.0
2007-04-30 09:35:00,2.78193,2.78366,2.77731,2.78081,41400000.0
2007-04-30 09:40:00,2.77922,2.78532,2.77759,2.78339,56260000.0
2007-04-30 09:45:00,2.78445,2.78672,2.77858,2.78269,45640000.0
2007-04-30 09:50:00,2.78118,2.78469,2.77827,2.78305,36500000.0
2007-04-30 09:55:00,2.7818,2.78275,2.77572,2.782,36380000.0
2007-04-30 10:00:00,2.7815,2.78507,2.77837,2.78456,36270000.0
2007-04-30 10:05:00,2.78427,2.78645,2.78104,2.78453,40260000.0
2007-04-30 10:10:00,2.78436,2.78564,2.77901,2.78536,44630000.0
2007-04-30 10:15:00,2.78576,2.78577,2.77991,2.78064,49760000.0
2007-04-30 10:20:00,2.7828,2.78582,2.77784,2.77784,48760000.0
2007-04-30 10:25:00,2.78431,2.7853,2.77943,2.78483,49650000.0
2007-04-30 10:30:00,2.78368,2.78676,2.7782,2.78231,60150000.0
2007-04-30 10:35:00,2.78177,2.78625,2.77931,2.78441,39380000.0
2007-04-30 10:40:00,2.78313,2.7862,2.77969,2.78017,41390000.0
2007-04-30 10:45:00,2.77954,2.78331,2.77752,2.77896,48770000.0
2007-04-30 10:50:00,2.78238,2.7832,2.77732,2.77819,42760000.0
2007-04-30 10:55:00,2.78274,2.7846,2.77585,2.78046,40630000.0
2007-04-30 11:00:00,2.78262,2.7851,2.77744,2.78392,42260000.0
2007-04-30 11:05:00,2.78221,2.78325,2.77734,2.78191,38250000.0
2007-04-30 11:10:00,2.78301,2.78374,2.77693,2.78059,44760000.0
2007-04-30 11:15:00,2.77977,2.7828,2.77528,2.77766,47000000.0
2007-04-30 11:20:00,2.78269,2.78295,2.77495,2.77987,35750000.0
2007-04-30 11:25:00,2.77545,2.78261,2.77441,2.78003,42000000.0
2007-04-30 11:30:00,2.78118,2.78334,2.77407,2.78067,48510000.0
2007-04-30 11:35:00,2.77708,2.78075,2.77286,2.77746,45010000.0
2007-04-30 11:40:00,2.78065,2.78114,2.77424,2.77713,46520000.0
2007-04-30 11:45:00,2.7743,2.78125,2.7743,2.78042,49020000.0
2007-04-30 11:50:00,2.78059,2.7814,2.77226,2.7793,37270000.0
2007-04-30 11:55:00,2.7775,2.78152,2.77456,2.77947,53640000.0
2007-04-30 12:00:00,2.78049,2.78167,2.77392,2.7795,38500000.0
2007-04-30 12:05:00,2.77799,2.78143,2.77286,2.77876,46510000.0
2007-04-30 12:10:00,2.77896,2.78091,2.77281,2.77721,49390000.0
2007-04-30 12:15:00,2.77995,2.78084,2.77236,2.77755,38880000.0
2007-04-30 12:20:00,2.77735,2.77979,2.77337,2.77862,49010000.0
2007-04-30 12:25:00,2.77834,2.78013,2.77534,2.77845,43390000.0
2007-04-30 12:30:00,2.77679,2.7802,2.77257,2.7794,31640000.0
2007-04-30 12:35:00,2.78113,2.78113,2.77285,2.77741,41760000.0
2007-04-30 12:40:00,2.77568,2.77999,2.77349,2.77733,41390000.0
2007-04-30 12:45:00,2.77824,2.77942,2.77376,2.77832,34760000.0
2007-04-30 12:50:00,2.77766,2.77982,2.772,2.77941,38640000.0
2007-04-30 12:55:00,2.77977,2.78068,2.7724,2.77832,50900000.0
2007-04-30 13:00:00,2.77787,2.7792,2.77254,2.77254,50250000.0
2007-04-30 13:05:00,2.77672,2.77825,2.76979,2.77371,51640000.0
2007-04-30 13:10:00,2.7774,2.77762,2.77077,2.77477,46520000.0
2007-04-30 13:15:00,2.7757,2.77711,2.76975,2.77188,39380000.0
2007-04-30 13:20:00,2.77524,2.77777,2.77211,2.77211,36500000.0
2007-04-30 13:25:00,2.7762,2.777,2.76899,2.77507,43750000.0
2007-04-30 13:30:00,2.77696,2.77829,2.76903,2.77524,34760000.0
2007-04-30 13:35:00,2.77728,2.77742,2.7728,2.77736,18500000.0
2007-04-30 13:40:00,2.77549,2.77806,2.77142,2.77604,33650000.0
2007-04-30 13:45:00,2.77187,2.77824,2.77187,2.77481,29010000.0
2007-04-30 13:50:00,2.77577,2.77922,2.77101,2.77452,34400000.0
2007-04-30 13:55:00,2.77379,2.77817,2.77148,2.77353,36750000.0
2007-04-30 14:00:00,2.77381,2.7767,2.76874,2.77561,37390000.0
2007-04-30 14:05:00,2.77467,2.77641,2.76957,2.7742,37250000.0
2007-04-30 14:10:00,2.77478,2.7762,2.76923,2.77487,42130000.0
2007-04-30 14:15:00,2.77639,2.77639,2.77119,2.77326,34510000.0
2007-04-30 14:20:00,2.77561,2.77561,2.76611,2.77018,47630000.0
2007-04-30 14:25:00,2.77366,2.77412,2.76838,2.773,41760000.0
2007-04-30 14:30:00,2.77049,2.77439,2.76789,2.77216,43510000.0
2007-04-30 14:35:00,2.77266,2.77457,2.76719,2.77003,44260000.0
2007-04-30 14:40:00,2.77015,2.77396,2.76744,2.77025,40380000.0
2007-04-30 14:45:00,2.76505,2.77236,2.76505,2.76788,35380000.0
2007-04-30 14:50:00,2.76917,2.77319,2.76526,2.76924,46380000.0
2007-04-30 14:55:00,2.77251,2.77299,2.76658,2.77188,43130000.0
2007-04-30 15:00:00,2.77107,2.77321,2.76456,2.7674,38750000.0
2007-04-30 15:05:00,2.76976,2.77352,2.76677,2.76919,39520000.0
2007-04-30 15:10:00,2.77252,2.77262,2.76621,2.77041,47760000.0
2007-04-30 15:15:00,2.77193,2.77342,2.76716,2.76756,43270000.0
2007-04-30 15:20:00,2.77025,2.77258,2.76574,2.76935,39000000.0
2007-04-30 15:25:00,2.77021,2.77036,2.7629,2.76932,39880000.0
2007-04-30 15:30:00,2.77088,2.77113,2.76391,2.76944,45760000.0
2007-04-30 15:35:00,2.76464,2.7724,2.76362,2.77126,56630000.0
2007-04-30 15:40:00,2.76862,2.77176,2.76469,2.77078,37500000.0
2007-04-30 15:45:00,2.77223,2.77223,2.76316,2.77156,36760000.0
2007-04-30 15:50:00,2.77003,2.7708,2.76452,2.76914,36760000.0
2007-04-30 15:55:00,2.77049,2.77134,2.76407,2.77003,42000000.0
2007-04-30 16:00:00,2.7702,2.7716,2.76531,2.77046,48260000.0
2007-04-30 16:05:00,2.76801,2.77171,2.76519,2.76946,49890000.0
2007-04-30 16:10:00,2.77169,2.77261,2.76577,2.77222,40250000.0
2007-04-30 16:15:00,2.76818,2.77165,2.76636,2.76898,40380000.0
2007-04-30 16:20:00,2.76639,2.77372,2.76639,2.76879,38880000.0
2007-04-30 16:25:00,2.77102,2.77428,2.76596,2.77304,39890000.0
2007-04-30 16:30:00,2.77346,2.77507,2.76823,2.7721,46640000.0
2007-04-30 16:35:00,2.77216,2.77266,2.76478,2.76923,46650000.0
2007-04-30 16:40:00,2.77111,2.77404,2.769,2.77198,44260000.0
2007-04-30 16:45:00,2.7721,2.77389,2.76703,2.77231,43500000.0
2007-04-30 16:50:00,2.77172,2.77208,2.76463,2.77005,39510000.0
2007-04-30 16:55:00,2.77123,2.77286,2.76545,2.77055,40380000.0
2007-04-30 17:00:00,2.77123,2.77159,2.76243,2.77118,50140000.0
2007-04-30 17:05:00,2.7711,2.7711,2.76491,2.7688,34140000.0
2007-04-30 17:10:00,2.76464,2.76962,2.76255,2.76532,40760000.0
2007-04-30 17:15:00,2.76708,2.76835,2.76229,2.76694,39130000.0
2007-04-30 17:20:00,2.76769,2.76803,2.76144,2.76694,54890000.0
2007-04-30 17:25:00,2.76469,2.76949,2.7612,2.7688,59510000.0
2007-04-30 17:30:00,2.76606,2.76944,2.76295,2.76944,46890000.0
2007-04-30 17:35:00,2.76929,2.77049,2.76426,2.7659,42750000.0
2007-04-30 17:40:00,2.77021,2.77021,2.76254,2.76972,35130000.0
2007-04-30 17:45:00,2.76776,2.77076,2.76563,2.77076,48380000.0
2007-04-30 17:50:00,2.76541,2.77098,2.76541,2.76951,43510000.0
2007-04-30 17:55:00,2.76972,2.77033,2.76272,2.76753,51140000.0
2007-04-30 18:00:00,2.76819,2.76937,2.76239,2.76349,55500000.0
2007-04-30 18:05:00,2.76771,2.76912,2.76135,2.76407,45140000.0
2007-04-30 18:10:00,2.76394,2.77011,2.76394,2.76656,32760000.0
2007-04-30 18:15:00,2.76845,2.76943,2.7633,2.76584,39020000.0
2007-04-30 18:20:00,2.76776,2.76831,2.76165,2.76589,50250000.0
2007-04-30 18:25:00,2.76811,2.76853,2.76253,2.76608,48510000.0
2007-04-30 18:30:00,2.76828,2.76917,2.7624,2.76916,28380000.0
2007-04-30 18:35:00,2.76782,2.76893,2.76052,2.76523,37260000.0
2007-04-30 18:40:00,2.76614,2.76957,2.76217,2.76722,36520000.0
2007-04-30 18:45:00,2.76554,2.76903,2.76241,2.76508,27630000.0
2007-04-30 18:50:00,2.76828,2.76828,2.7602,2.76639,43770000.0
2007-04-30 18:55:00,2.76633,2.76706,2.76059,2.76348,37770000.0
2007-04-30 19:00:00,2.76594,2.76815,2.76056,2.76421,32750000.0
2007-04-30 19:05:00,2.76645,2.76651,2.76146,2.76174,24760000.0
2007-04-30 19:10:00,2.76614,2.76759,2.75982,2.75991,40760000.0
2007-04-30 19:15:00,2.76441,2.76732,2.76035,2.76337,34380000.0
2007-04-30 19:20:00,2.76327,2.76514,2.75597,2.7636,50510000.0
2007-04-30 19:25:00,2.7604,2.76678,2.75999,2.76106,58020000.0
2007-04-30 19:30:00,2.76264,2.76617,2.7601,2.76323,40880000.0
2007-04-30 19:35:00,2.76504,2.76615,2.76065,2.76558,61520000.0
2007-04-30 19:40:00,2.76555,2.76567,2.76057,2.76392,24630000.0
2007-04-30 19:45:00,2.76374,2.76667,2.7608,2.76639,44630000.0
2007-04-30 19:50:00,2.76543,2.76683,2.75982,2.76488,44250000.0
2007-04-30 19:55:00,2.76331,2.76671,2.76012,2.76053,38260000.0
2007-04-30 20:00:00,2.76351,2.76647,2.75956,2.76582,48000000.0
2007-04-30 20:05:00,2.76315,2.76612,2.75844,2.76612,45510000.0
2007-04-30 20:10:00,2.76368,2.76767,2.7605,2.76343,51880000.0
2007-04-30 20:15:00,2.76294,2.76644,2.75983,2.76407,29380000.0
2007-04-30 20:20:00,2.7634,2.76661,2.75817,2.75817,18260000.0
2007-04-30 20:25:00,2.7601,2.76638,2.75999,2.76638,13010000.0
2007-04-30 20:30:00,2.76333,2.76727,2.76178,2.76412,42380000.0
2007-04-30 20:35:00,2.76456,2.76917,2.76097,2.76137,24500000.0
2007-04-30 20:40:00,2.76662,2.76727,2.76103,2.76475,38130000.0
2007-04-30 20:45:00,2.76627,2.76871,2.76103,2.7623,52880000.0
2007-04-30 20:50:00,2.76552,2.7695,2.76084,2.76276,37380000.0
2007-04-30 20:55:00,2.7671,2.77036,2.76547,2.76816,50500000.0
2007-04-30 21:00:00,2.76909,2.77036,2.76528,2.76648,35250000.0
2007-04-30 21:05:00,2.76831,2.76913,2.76363,2.76678,34250000.0
2007-04-30 21:10:00,2.76714,2.76949,2.76243,2.7629,45250000.0
2007-04-30 21:15:00,2.76852,2.76852,2.7649,2.76821,11750000.0
2007-04-30 21:20:00,2.76937,2.76937,2.76515,2.76552,27250000.0
2007-04-30 21:25:00,2.76679,2.77026,2.76387,2.76816,36000000.0
2007-04-30 21:30:00,2.76708,2.76942,2.76212,2.76596,32760000.0
2007-04-30 21:35:00,2.76861,2.77074,2.76483,2.76897,29890000.0
2007-04-30 21:40:00,2.76503,2.77018,2.76352,2.7701,29750000.0
2007-04-30 21:45:00,2.76842,2.77061,2.76541,2.77035,47510000.0
2007-04-30 21:50:00,2.76793,2.77087,2.76432,2.76693,62640000.0
2007-04-30 21:55:00,2.76992,2.77127,2.76485,2.76817,32500000.0
2007-04-30 22:00:00,2.76997,2.77075,2.76431,2.76989,41760000.0
2007-04-30 22:05:00,2.76842,2.77081,2.7633,2.76584,46500000.0
2007-04-30 22:10:00,2.76875,2.77104,2.7648,2.76917,48010000.0
2007-04-30 22:15:00,2.76466,2.77067,2.7627,2.77063,49380000.0
2007-04-30 22:20:00,2.76894,2.77376,2.76687,2.77042,34380000.0
2007-04-30 22:25:00,2.77036,2.7725,2.76811,2.76836,38130000.0
2007-04-30 22:30:00,2.77017,2.77183,2.76684,2.76982,42500000.0
2007-04-30 22:35:00,2.77155,2.7719,2.76658,2.76811,38880000.0
2007-04-30 22:40:00,2.7715,2.77332,2.7693,2.76998,31000000.0
2007-04-30 22:45:00,2.77097,2.77291,2.76751,2.77048,61500000.0
2007-04-30 22:50:00,2.77066,2.77248,2.7647,2.76848,54380000.0
2007-04-30 22:55:00,2.76881,2.77345,2.76659,2.76974,51250000.0
2007-04-30 23:00:00,2.76371,2.77247,2.76371,2.76985,36250000.0
2007-04-30 23:05:00,2.76907,2.77793,2.76692,2.77164,33000000.0
2007-04-30 23:10:00,2.76945,2.77256,2.76812,2.77158,26500000.0
2007-04-30 23:15:00,2.76962,2.77201,2.76815,2.76948,21500000.0
2007-04-30 23:20:00,2.76972,2.77195,2.76972,2.77015,7750000.0
2007-04-30 23:25:00,2.77059,2.77166,2.76643,2.77015,28130000.0
2007-04-30 23:30:00,2.77008,2.7733,2.76585,2.76975,41630000.0
2007-04-30 23:35:00,2.76991,2.77193,2.76628,2.76962,39000000.0
2007-04-30 23:40:00,2.77004,2.77298,2.76736,2.77286,40500000.0
2007-04-30 23:45:00,2.77133,2.77316,2.76761,2.76761,27390000.0
2007-04-30 23:50:00,2.77074,2.77409,2.76759,2.77278,33250000.0
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 00:05:00,2.77063,2.77178,2.76797,2.77117,13000000.0
2007-05-01 00:10:00,2.77205,2.77285,2.76722,2.77105,23750000.0
2007-05-01 00:15:00,2.76993,2.77289,2.76616,2.77028,31500000.0
2007-05-01 00:20:00,2.76942,2.77283,2.76684,2.77033,32130000.0
2007-05-01 00:25:00,2.76992,2.77225,2.76817,2.76959,18130000.0
2007-05-01 00:30:00,2.76991,2.77176,2.76547,2.76864,37900000.0
2007-05-01 00:35:00,2.76568,2.7713,2.76526,2.76967,33520000.0
2007-05-01 00:40:00,2.77052,2.77131,2.76674,2.77038,46510000.0
2007-05-01 00:45:00,2.7669,2.77197,2.76468,2.76929,55140000.0
2007-05-01 00:50:00,2.77051,2.7716,2.76692,2.76901,41150000.0
2007-05-01 00:55:00,2.76532,2.77048,2.76497,2.76985,25500000.0
2007-05-01 01:00:00,2.76923,2.77149,2.76311,2.76869,40780000.0
2007-05-01 01:05:00,2.76929,2.77055,2.76519,2.76599,35880000.0
2007-05-01 01:10:00,2.76984,2.77028,2.76471,2.76947,34750000.0
2007-05-01 01:15:00,2.76702,2.76998,2.76495,2.76792,16510000.0
2007-05-01 01:20:00,2.76972,2.77117,2.76363,2.76716,38000000.0
2007-05-01 01:25:00,2.76622,2.76959,2.76449,2.7683,16750000.0
2007-05-01 01:30:00,2.76914,2.76956,2.76431,2.76666,34900000.0
2007-05-01 01:35:00,2.76609,2.76975,2.76417,2.76728,51510000.0
2007-05-01 01:40:00,2.76794,2.76926,2.76425,2.76562,17250000.0
2007-05-01 01:45:00,2.76772,2.77038,2.7656,2.76877,52010000.0
2007-05-01 01:50:00,2.7686,2.77056,2.76541,2.76897,23750000.0
2007-05-01 01:55:00,2.76865,2.7702,2.76511,2.76909,31260000.0
2007-05-01 02:00:00,2.77025,2.77125,2.7649,2.76846,25500000.0
2007-05-01 02:05:00,2.76904,2.7711,2.76557,2.76869,52250000.0
2007-05-01 02:10:00,2.77078,2.77107,2.76598,2.76921,44750000.0
2007-05-01 02:15:00,2.76694,2.77085,2.76597,2.76901,28500000.0
2007-05-01 02:20:00,2.77034,2.77097,2.76446,2.77059,44510000.0
2007-05-01 02:25:00,2.76778,2.77196,2.7664,2.77086,29250000.0
2007-05-01 02:30:00,2.76683,2.77049,2.76683,2.76978,19750000.0
2007-05-01 02:35:00,2.77055,2.77111,2.76577,2.7702,20250000.0
2007-05-01 02:40:00,2.76859,2.77079,2.76525,2.76822,26750000.0
2007-05-01 02:45:00,2.76662,2.77078,2.76483,2.76832,39630000.0
2007-05-01 02:50:00,2.76926,2.77191,2.7649,2.76876,35520000.0
2007-05-01 02:55:00,2.76986,2.77212,2.76532,2.7672,44750000.0
2007-05-01 03:00:00,2.76995,2.77177,2.76613,2.77147,38500000.0
2007-05-01 03:05:00,2.77073,2.77257,2.76806,2.76908,35880000.0
2007-05-01 03:10:00,2.76912,2.77317,2.76887,2.77295,36630000.0
2007-05-01 03:15:00,2.77196,2.77361,2.76722,2.77173,42640000.0
2007-05-01 03:20:00,2.77132,2.77376,2.76988,2.77191,48900000.0
2007-05-01 03:25:00,2.77119,2.77272,2.7691,2.77175,19250000.0
2007-05-01 03:30:00,2.77149,2.77376,2.76764,2.77161,28250000.0
2007-05-01 03:35:00,2.77279,2.77487,2.76757,2.77124,50000000.0
2007-05-01 03:40:00,2.77155,2.77495,2.76937,2.77185,44250000.0
2007-05-01 03:45:00,2.77314,2.77353,2.76832,2.77329,37880000.0
2007-05-01 03:50:00,2.77397,2.77397,2.76822,2.77208,32640000.0
2007-05-01 03:55:00,2.77055,2.77162,2.76637,2.7692,53000000.0
2007-05-01 04:00:00,2.76994,2.7741,2.7675,2.7724,36260000.0
2007-05-01 04:05:00,2.77299,2.77351,2.76777,2.7731,36250000.0
2007-05-01 04:10:00,2.77179,2.77186,2.76676,2.77077,40000000.0
2007-05-01 04:15:00,2.76959,2.77217,2.76515,2.77136,23500000.0
2007-05-01 04:20:00,2.77033,2.77231,2.76706,2.77143,14000000.0
2007-05-01 04:25:00,2.77087,2.77206,2.76598,2.77008,22630000.0
2007-05-01 04:30:00,2.76918,2.77152,2.76908,2.77143,21880000.0
2007-05-01 04:35:00,2.77167,2.77311,2.76742,2.77122,46160000.0
2007-05-01 04:40:00,2.77002,2.77226,2.76875,2.77031,38400000.0
2007-05-01 04:45:00,2.77046,2.77296,2.76794,2.77132,44280000.0
2007-05-01 04:50:00,2.77111,2.77433,2.76954,2.77285,10500000.0
2007-05-01 04:55:00,2.77165,2.77253,2.76859,2.7706,38130000.0
2007-05-01 05:00:00,2.77139,2.77196,2.76739,2.76898,16640000.0
2007-05-01 05:05:00,2.77022,2.77303,2.76662,2.77056,22760000.0
2007-05-01 05:10:00,2.77034,2.77223,2.76731,2.77177,7500000.0
2007-05-01 05:15:00,2.76979,2.77191,2.76701,2.77106,57400000.0
2007-05-01 05:20:00,2.76968,2.77202,2.76423,2.77102,50020000.0
2007-05-01 05:25:00,2.76981,2.77154,2.76673,2.77087,41500000.0
2007-05-01 05:30:00,2.76922,2.77175,2.76689,2.76935,44260000.0
2007-05-01 05:35:00,2.7699,2.77243,2.76757,2.76953,36260000.0
2007-05-01 05:40:00,2.77029,2.77148,2.76512,2.76985,12750000.0
2007-05-01 05:45:00,2.76928,2.77162,2.76719,2.76926,33500000.0
2007-05-01 05:50:00,2.77048,2.77177,2.76625,2.76958,31500000.0
2007-05-01 05:55:00,2.76595,2.77216,2.7656,2.77107,57000000.0
2007-05-01 06:00:00,2.77111,2.77294,2.76709,2.77062,39630000.0
2007-05-01 06:05:00,2.77169,2.77365,2.76764,2.77009,36760000.0
2007-05-01 06:10:00,2.77183,2.77268,2.7684,2.77018,31880000.0
2007-05-01 06:15:00,2.7716,2.77255,2.76774,2.76951,30750000.0
2007-05-01 06:20:00,2.76704,2.77287,2.76704,2.76993,37750000.0
2007-05-01 06:25:00,2.77035,2.77368,2.76671,2.77229,43630000.0
2007-05-01 06:30:00,2.76971,2.77309,2.76761,2.76979,47760000.0
2007-05-01 06:35:00,2.77158,2.77174,2.76767,2.77143,14630000.0
2007-05-01 06:40:00,2.76809,2.77248,2.76668,2.77133,39900000.0
2007-05-01 06:45:00,2.77045,2.77277,2.76796,2.76844,28250000.0
2007-05-01 06:50:00,2.76748,2.77313,2.76748,2.77153,39010000.0
2007-05-01 06:55:00,2.77056,2.77335,2.76924,2.77217,32380000.0
2007-05-01 07:00:00,2.77259,2.77306,2.76783,2.77127,34000000.0
2007-05-01 07:05:00,2.77086,2.77205,2.76783,2.77056,43750000.0
2007-05-01 07:10:00,2.77092,2.77284,2.7675,2.77079,47880000.0
2007-05-01 07:15:00,2.77307,2.77307,2.76802,2.77305,36130000.0
2007-05-01 07:20:00,2.77163,2.77263,2.76828,2.77037,18500000.0
2007-05-01 07:25:00,2.77126,2.77485,2.76834,2.77236,19510000.0
2007-05-01 07:30:00,2.77176,2.77341,2.76603,2.77003,33250000.0
2007-05-01 07:35:00,2.76859,2.77382,2.76821,2.76829,37510000.0
2007-05-01 07:40:00,2.7709,2.77256,2.76577,2.76577,30260000.0
2007-05-01 07:45:00,2.77002,2.77236,2.76565,2.76997,40880000.0
2007-05-01 07:50:00,2.76889,2.77132,2.76555,2.77079,32390000.0
2007-05-01 07:55:00,2.76978,2.7721,2.76613,2.77102,42900000.0
2007-05-01 08:00:00,2.77037,2.77289,2.76791,2.77086,36400000.0
2007-05-01 08:05:00,2.77264,2.77282,2.76618,2.7695,33500000.0
2007-05-01 08:10:00,2.77233,2.77233,2.7655,2.77149,42880000.0
2007-05-01 08:15:00,2.77062,2.77312,2.76502,2.76849,39130000.0
2007-05-01 08:20:00,2.76967,2.77172,2.76402,2.76402,39630000.0
2007-05-01 08:25:00,2.77037,2.77346,2.76645,2.76882,36010000.0
2007-05-01 08:30:00,2.774,2.77434,2.76792,2.77288,40630000.0
2007-05-01 08:35:00,2.76973,2.77216,2.76398,2.77192,34500000.0
2007-05-01 08:40:00,2.76648,2.77331,2.76648,2.77146,43130000.0
2007-05-01 08:45:00,2.77281,2.77289,2.76548,2.76766,38530000.0
2007-05-01 08:50:00,2.77184,2.77308,2.76631,2.77156,35510000.0
2007-05-01 08:55:00,2.77169,2.77272,2.7652,2.77022,50640000.0
2007-05-01 09:00:00,2.77027,2.77034,2.7628,2.77034,42390000.0
2007-05-01 09:05:00,2.76589,2.77266,2.763,2.76999,43520000.0
2007-05-01 09:10:00,2.7699,2.77081,2.76356,2.76654,37630000.0
2007-05-01 09:15:00,2.76345,2.76985,2.76329,2.76809,45650000.0
2007-05-01 09:20:00,2.76782,2.76991,2.76145,2.76334,35260000.0
2007-05-01 09:25:00,2.75961,2.77187,2.75961,2.77187,48650000.0
2007-05-01 09:30:00,2.77171,2.77324,2.76514,2.76514,34630000.0
2007-05-01 09:35:00,2.76906,2.77017,2.76222,2.76811,45510000.0
2007-05-01 09:40:00,2.7652,2.77097,2.76144,2.76607,51010000.0
2007-05-01 09:45:00,2.7677,2.769,2.76341,2.76525,32640000.0
2007-05-01 09:50:00,2.76543,2.76912,2.76148,2.7652,55030000.0
2007-05-01 09:55:00,2.76747,2.76961,2.76304,2.76621,30000000.0
2007-05-01 10:00:00,2.76896,2.77103,2.76352,2.77009,40150000.0
2007-05-01 10:05:00,2.77004,2.77036,2.76351,2.7672,43650000.0
2007-05-01 10:10:00,2.77046,2.77066,2.7646,2.76907,42390000.0
2007-05-01 10:15:00,2.76943,2.7701,2.76359,2.7665,39020000.0
2007-05-01 10:20:00,2.76927,2.77,2.76373,2.76464,54400000.0
2007-05-01 10:25:00,2.7681,2.76984,2.76383,2.76794,48140000.0
2007-05-01 10:30:00,2.76928,2.77001,2.76303,2.76686,54510000.0
2007-05-01 10:35:00,2.76807,2.77118,2.76325,2.76979,41530000.0
2007-05-01 10:40:00,2.76945,2.77028,2.76432,2.76432,49510000.0
2007-05-01 10:45:00,2.76702,2.77067,2.76217,2.76911,33760000.0
2007-05-01 10:50:00,2.76959,2.7701,2.76364,2.76592,45750000.0
2007-05-01 10:55:00,2.76931,2.76988,2.76361,2.76903,43130000.0
2007-05-01 11:00:00,2.76931,2.77353,2.76353,2.77006,36770000.0
2007-05-01 11:05:00,2.77093,2.77602,2.76674,2.77367,37270000.0
2007-05-01 11:10:00,2.77445,2.77581,2.76795,2.77142,36540000.0
2007-05-01 11:15:00,2.77105,2.77616,2.76959,2.77402,39630000.0
2007-05-01 11:20:00,2.77305,2.77522,2.76747,2.7743,41140000.0
2007-05-01 11:25:00,2.76953,2.77645,2.76776,2.77645,38650000.0
2007-05-01 11:30:00,2.77438,2.78093,2.76976,2.7788,37770000.0
2007-05-01 11:35:00,2.77856,2.78308,2.77528,2.78161,35630000.0
2007-05-01 11:40:00,2.78258,2.78259,2.77613,2.77847,45660000.0
2007-05-01 11:45:00,2.77801,2.78162,2.77517,2.77745,44140000.0
2007-05-01 11:50:00,2.78069,2.7819,2.77427,2.78136,43250000.0
2007-05-01 11:55:00,2.77821,2.78244,2.77546,2.77934,45520000.0
2007-05-01 12:00:00,2.78068,2.78159,2.77574,2.77877,39140000.0
2007-05-01 12:05:00,2.77912,2.78156,2.77225,2.77838,38760000.0
2007-05-01 12:10:00,2.77957,2.78017,2.77288,2.77672,44770000.0
2007-05-01 12:15:00,2.77991,2.77991,2.77173,2.77498,33010000.0
2007-05-01 12:20:00,2.77748,2.78032,2.77363,2.77869,48010000.0
2007-05-01 12:25:00,2.77853,2.78025,2.77295,2.77921,41760000.0
2007-05-01 12:30:00,2.78059,2.78059,2.77538,2.77914,34630000.0
2007-05-01 12:35:00,2.78092,2.78092,2.77127,2.77477,48390000.0
2007-05-01 12:40:00,2.77287,2.77984,2.77287,2.77925,45760000.0
2007-05-01 12:45:00,2.77734,2.7787,2.77222,2.77689,46750000.0
2007-05-01 12:50:00,2.77533,2.7782,2.77198,2.7748,41530000.0
2007-05-01 12:55:00,2.77702,2.77867,2.77279,2.77813,47140000.0
2007-05-01 13:00:00,2.77735,2.77829,2.77196,2.7732,44510000.0
2007-05-01 13:05:00,2.77708,2.77763,2.77203,2.77646,42260000.0
2007-05-01 13:10:00,2.777,2.77716,2.7715,2.77512,42260000.0
2007-05-01 13:15:00,2.77582,2.77601,2.76889,2.77191,39510000.0
2007-05-01 13:20:00,2.77214,2.77614,2.76969,2.77332,34880000.0
2007-05-01 13:25:00,2.77602,2.77664,2.77036,2.7759,30640000.0
2007-05-01 13:30:00,2.7758,2.77729,2.77027,2.77376,45010000.0
2007-05-01 13:35:00,2.77682,2.77682,2.76887,2.77681,50510000.0
2007-05-01 13:40:00,2.77491,2.77704,2.77085,2.77188,32380000.0
2007-05-01 13:45:00,2.77248,2.77757,2.77068,2.77464,47760000.0
2007-05-01 13:50:00,2.77669,2.77762,2.77035,2.77577,26380000.0
2007-05-01 13:55:00,2.77736,2.77742,2.77214,2.77371,35500000.0
2007-05-01 14:00:00,2.77415,2.77641,2.76968,2.76968,32380000.0
2007-05-01 14:05:00,2.77625,2.77625,2.77161,2.77508,9000000.0
2007-05-01 14:10:00,2.77576,2.77647,2.77088,2.77482,46130000.0
2007-05-01 14:15:00,2.77371,2.77652,2.77028,2.77448,39760000.0
2007-05-01 14:20:00,2.77679,2.77764,2.77219,2.77499,55010000.0
2007-05-01 14:25:00,2.77721,2.77721,2.76899,2.77539,49890000.0
2007-05-01 14:30:00,2.77334,2.77705,2.77057,2.77104,51250000.0
2007-05-01 14:35:00,2.77623,2.77821,2.76893,2.76893,46500000.0
2007-05-01 14:40:00,2.7757,2.7757,2.7676,2.77171,53880000.0
2007-05-01 14:45:00,2.76852,2.77333,2.76369,2.76492,52260000.0
2007-05-01 14:50:00,2.76784,2.77338,2.7647,2.76674,40010000.0
2007-05-01 14:55:00,2.7735,2.7742,2.76817,2.77114,45630000.0
2007-05-01 15:00:00,2.77192,2.77392,2.7629,2.7629,41750000.0
2007-05-01 15:05:00,2.7685,2.76882,2.76213,2.76547,36130000.0
2007-05-01 15:10:00,2.76824,2.76935,2.76468,2.76667,45390000.0
2007-05-01 15:15:00,2.76932,2.76932,2.76349,2.7647,41140000.0
2007-05-01 15:20:00,2.76658,2.7696,2.76252,2.76655,40640000.0
2007-05-01 15:25:00,2.76596,2.76918,2.76198,2.76638,32880000.0
2007-05-01 15:30:00,2.76914,2.76914,2.76277,2.76879,34650000.0
2007-05-01 15:35:00,2.76624,2.7691,2.7628,2.76593,50140000.0
2007-05-01 15:40:00,2.76925,2.76925,2.76424,2.76734,36640000.0
2007-05-01 15:45:00,2.76628,2.7716,2.76211,2.77146,42000000.0
2007-05-01 15:50:00,2.76913,2.77069,2.76501,2.76813,38500000.0
2007-05-01 15:55:00,2.76987,2.77113,2.76409,2.77093,45130000.0
2007-05-01 16:00:00,2.76962,2.77435,2.7667,2.77131,47880000.0
2007-05-01 16:05:00,2.77036,2.77673,2.76668,2.77494,50140000.0
2007-05-01 16:10:00,2.77575,2.77742,2.77139,2.77426,42260000.0
2007-05-01 16:15:00,2.77327,2.77754,2.77039,2.77377,36520000.0
2007-05-01 16:20:00,2.77349,2.77882,2.77158,2.7744,37010000.0
2007-05-01 16:25:00,2.77676,2.78151,2.77208,2.77913,39630000.0
2007-05-01 16:30:00,2.77864,2.78121,2.77407,2.77923,48750000.0
2007-05-01 16:35:00,2.77655,2.78245,2.7742,2.78022,44260000.0
2007-05-01 16:40:00,2.78159,2.78481,2.77776,2.78392,46750000.0
2007-05-01 16:45:00,2.78351,2.78573,2.77634,2.78226,47390000.0
2007-05-01 16:50:00,2.78265,2.7828,2.77572,2.781,40880000.0
2007-05-01 16:55:00,2.78181,2.78243,2.77466,2.7816,40760000.0
2007-05-01 17:00:00,2.78196,2.78357,2.77626,2.77982,49010000.0
2007-05-01 17:05:00,2.78202,2.78202,2.77695,2.77699,36890000.0
2007-05-01 17:10:00,2.77608,2.78094,2.77103,2.77817,46150000.0
2007-05-01 17:15:00,2.77923,2.77943,2.76791,2.76953,40380000.0
2007-05-01 17:20:00,2.77224,2.77284,2.76539,2.76875,54390000.0
2007-05-01 17:25:00,2.76978,2.773,2.76766,2.77213,52020000.0
2007-05-01 17:30:00,2.7703,2.78046,2.7703,2.77422,49880000.0
2007-05-01 17:35:00,2.77621,2.77709,2.77179,2.77343,40250000.0
2007-05-01 17:40:00,2.77714,2.78071,2.77507,2.77959,38390000.0
2007-05-01 17:45:00,2.78002,2.78002,2.77349,2.77582,54640000.0
2007-05-01 17:50:00,2.77521,2.77794,2.77202,2.77717,44760000.0
2007-05-01 17:55:00,2.77604,2.77782,2.77033,2.77408,56880000.0
2007-05-01 18:00:00,2.7762,2.77629,2.77049,2.77214,41390000.0
2007-05-01 18:05:00,2.77678,2.77688,2.76971,2.7734,37260000.0
2007-05-01 18:10:00,2.77439,2.77439,2.76744,2.76976,31630000.0
2007-05-01 18:15:00,2.76897,2.77308,2.76675,2.77039,42650000.0
2007-05-01 18:20:00,2.77308,2.7747,2.76806,2.77206,46380000.0
2007-05-01 18:25:00,2.77365,2.77574,2.76862,2.77251,39520000.0
2007-05-01 18:30:00,2.77449,2.7746,2.76827,2.77357,30250000.0
2007-05-01 18:35:00,2.77361,2.775,2.76802,2.77273,36390000.0
2007-05-01 18:40:00,2.77259,2.77672,2.76883,2.77334,36760000.0
2007-05-01 18:45:00,2.77541,2.77931,2.76951,2.77482,35130000.0
2007-05-01 18:50:00,2.77351,2.77673,2.76952,2.7734,42890000.0
2007-05-01 18:55:00,2.77667,2.77667,2.76819,2.77561,39010000.0
2007-05-01 19:00:00,2.77338,2.77642,2.77037,2.77357,37760000.0
2007-05-01 19:05:00,2.77586,2.77696,2.77024,2.77597,38130000.0
2007-05-01 19:10:00,2.7769,2.77807,2.77029,2.77216,38760000.0
2007-05-01 19:15:00,2.77496,2.77697,2.77237,2.7767,20140000.0
2007-05-01 19:20:00,2.77594,2.77633,2.77165,2.7753,33630000.0
2007-05-01 19:25:00,2.77265,2.77604,2.76883,2.77353,40640000.0
2007-05-01 19:30:00,2.77365,2.77635,2.77123,2.77123,37140000.0
2007-05-01 19:35:00,2.77247,2.77496,2.76908,2.77261,61890000.0
2007-05-01 19:40:00,2.77023,2.77596,2.77023,2.77588,13250000.0
2007-05-01 19:45:00,2.77374,2.77677,2.76932,2.77199,60750000.0
2007-05-01 19:50:00,2.77228,2.77577,2.77071,2.77302,25510000.0
2007-05-01 19:55:00,2.77313,2.77594,2.7698,2.77594,36630000.0
2007-05-01 20:00:00,2.77581,2.77638,2.77164,2.77257,36500000.0
2007-05-01 20:05:00,2.77527,2.77542,2.76901,2.7754,49760000.0
2007-05-01 20:10:00,2.77187,2.77522,2.76753,2.77496,40630000.0
2007-05-01 20:15:00,2.77256,2.77478,2.76833,2.76882,33000000.0
2007-05-01 20:20:00,2.77307,2.78561,2.76916,2.76916,39130000.0
2007-05-01 20:25:00,2.77225,2.77884,2.76767,2.77383,38760000.0
2007-05-01 20:30:00,2.77063,2.7739,2.76873,2.77317,28380000.0
2007-05-01 20:35:00,2.76981,2.77332,2.76473,2.76697,35880000.0
2007-05-01 20:40:00,2.77143,2.77419,2.76741,2.77001,21260000.0
2007-05-01 20:45:00,2.7688,2.77338,2.76513,2.76878,48000000.0
2007-05-01 20:50:00,2.76976,2.77321,2.7667,2.76851,37500000.0
2007-05-01 20:55:00,2.77326,2.77407,2.76626,2.77051,42250000.0
2007-05-01 21:00:00,2.76832,2.77142,2.76716,2.76921,29500000.0
2007-05-01 21:05:00,2.77016,2.77168,2.76656,2.76967,33750000.0
2007-05-01 21:10:00,2.77242,2.77259,2.76735,2.76803,29000000.0
2007-05-01 21:15:00,2.76978,2.77285,2.76639,2.77285,28750000.0
2007-05-01 21:20:00,2.76988,2.77275,2.76837,2.76865,46000000.0
2007-05-01 21:25:00,2.77469,2.77494,2.76708,2.76922,21000000.0
2007-05-01 21:30:00,2.77241,2.77241,2.76482,2.76879,35510000.0
2007-05-01 21:35:00,2.76912,2.77219,2.7672,2.76802,35270000.0
2007-05-01 21:40:00,2.76961,2.77282,2.76873,2.76963,12750000.0
2007-05-01 21:45:00,2.76774,2.77338,2.76774,2.76996,39390000.0
2007-05-01 21:50:00,2.76992,2.77205,2.76639,2.76842,61520000.0
2007-05-01 21:55:00,2.76971,2.77173,2.76708,2.77046,38020000.0
2007-05-01 22:00:00,2.77269,2.77342,2.76777,2.77036,33260000.0
2007-05-01 22:05:00,2.77184,2.77324,2.76772,2.76862,24250000.0
2007-05-01 22:10:00,2.77038,2.77722,2.76723,2.77588,38250000.0
2007-05-01 22:15:00,2.77406,2.77874,2.77056,2.77707,41250000.0
2007-05-01 22:20:00,2.77306,2.77487,2.77191,2.77387,18500000.0
2007-05-01 22:25:00,2.77142,2.77519,2.77035,2.77145,28500000.0
2007-05-01 22:30:00,2.7739,2.77599,2.77063,2.77357,40750000.0
2007-05-01 22:35:00,2.77512,2.77713,2.77047,2.77466,43500000.0
2007-05-01 22:40:00,2.77405,2.77561,2.77061,2.77358,54130000.0
2007-05-01 22:45:00,2.77524,2.77629,2.7716,2.77408,30630000.0
2007-05-01 22:50:00,2.77401,2.77607,2.77061,2.77353,26880000.0
2007-05-01 22:55:00,2.77465,2.77674,2.76836,2.77402,33130000.0
2007-05-01 23:00:00,2.76966,2.77657,2.7686,2.77234,31000000.0
2007-05-01 23:05:00,2.77074,2.77288,2.76831,2.77156,55500000.0
2007-05-01 23:10:00,2.77488,2.77725,2.77237,2.7761,36500000.0
2007-05-01 23:15:00,2.77527,2.77527,2.77353,2.77448,14250000.0
2007-05-01 23:20:00,2.77657,2.77733,2.77345,2.77597,39250000.0
2007-05-01 23:25:00,2.77531,2.77643,2.77216,2.77543,32500000.0
2007-05-01 23:30:00,2.77661,2.7777,2.77274,2.77564,41880000.0
2007-05-01 23:35:00,2.77504,2.77741,2.76994,2.7757,30750000.0
2007-05-01 23:40:00,2.77418,2.77579,2.77109,2.77338,50510000.0
2007-05-01 23:45:00,2.77415,2.77555,2.76932,2.77352,57630000.0
2007-05-01 23:50:00,2.77433,2.77559,2.76835,2.77289,35750000.0
2007-05-01 23:55:00,2.77032,2.77618,2.77032,2.77425,31630000.0
2007-05-02 00:00:00,2.77361,2.77628,2.77032,2.77174,51250000.0
2007-05-02 00:05:00,2.77294,2.77527,2.76918,2.77444,24130000.0
2007-05-02 00:10:00,2.77201,2.77521,2.76962,2.77262,31250000.0
2007-05-02 00:15:00,2.77565,2.77579,2.77043,2.77194,37130000.0
2007-05-02 00:20:00,2.77325,2.77581,2.77082,2.7737,26130000.0
2007-05-02 00:25:00,2.7733,2.77676,2.77081,2.7747,44640000.0
2007-05-02 00:30:00,2.77595,2.77595,2.76961,2.77541,20260000.0
2007-05-02 00:35:00,2.76999,2.77605,2.7696,2.7696,22500000.0
2007-05-02 00:40:00,2.77353,2.77542,2.77185,2.77333,46790000.0
2007-05-02 00:45:00,2.77402,2.77492,2.76952,2.77311,42260000.0
2007-05-02 00:50:00,2.77416,2.77673,2.77292,2.7766,37640000.0
2007-05-02 00:55:00,2.77181,2.77727,2.77181,2.77703,38380000.0
2007-05-02 01:00:00,2.77549,2.77642,2.76918,2.77342,53630000.0
2007-05-02 01:05:00,2.77367,2.77576,2.77026,2.77346,30270000.0
2007-05-02 01:10:00,2.77053,2.77768,2.77053,2.77553,33880000.0
2007-05-02 01:15:00,2.77475,2.77711,2.77085,2.77529,36250000.0
2007-05-02 01:20:00,2.77325,2.77786,2.768,2.77439,56130000.0
2007-05-02 01:25:00,2.77281,2.77659,2.76955,2.77499,31250000.0
2007-05-02 01:30:00,2.7748,2.77741,2.76895,2.77332,41880000.0
2007-05-02 01:35:00,2.77374,2.77871,2.77065,2.7716,58880000.0
2007-05-02 01:40:00,2.77426,2.77616,2.77044,2.77161,63140000.0
2007-05-02 01:45:00,2.7732,2.77581,2.77048,2.77577,57760000.0
2007-05-02 01:50:00,2.77412,2.77558,2.76952,2.77493,36750000.0
2007-05-02 01:55:00,2.77392,2.77573,2.77166,2.77345,35520000.0
2007-05-02 02:00:00,2.77338,2.77663,2.77019,2.77481,34500000.0
2007-05-02 02:05:00,2.7759,2.77665,2.77175,2.77513,49750000.0
2007-05-02 02:10:00,2.77467,2.77661,2.77151,2.77435,42750000.0
2007-05-02 02:15:00,2.77219,2.77586,2.77089,2.77422,40250000.0
2007-05-02 02:20:00,2.77457,2.77713,2.77016,2.77433,45000000.0
2007-05-02 02:25:00,2.77554,2.77792,2.77303,2.77653,23000000.0
2007-05-02 02:30:00,2.77444,2.77649,2.77163,2.77627,29500000.0
2007-05-02 02:35:00,2.77565,2.77746,2.77197,2.77694,37500000.0
2007-05-02 02:40:00,2.77531,2.77693,2.77187,2.77482,29750000.0
2007-05-02 02:45:00,2.77536,2.778,2.77133,2.77482,41500000.0
2007-05-02 02:50:00,2.77582,2.77732,2.77179,2.77536,38500000.0
2007-05-02 02:55:00,2.77544,2.7777,2.77032,2.77718,47250000.0
2007-05-02 03:00:00,2.77562,2.77763,2.77197,2.77555,39500000.0
2007-05-02 03:05:00,2.77594,2.77686,2.77256,2.77466,18750000.0
2007-05-02 03:10:00,2.77459,2.77775,2.7735,2.77675,33380000.0
2007-05-02 03:15:00,2.77652,2.77802,2.77153,2.77564,37890000.0
2007-05-02 03:20:00,2.77608,2.77782,2.77375,2.77637,55140000.0
2007-05-02 03:25:00,2.77685,2.77713,2.77105,2.77573,45130000.0
2007-05-02 03:30:00,2.77348,2.77672,2.77037,2.77552,42630000.0
2007-05-02 03:35:00,2.77466,2.77696,2.77203,2.77543,44250000.0
2007-05-02 03:40:00,2.77458,2.77868,2.77198,2.7758,43890000.0
2007-05-02 03:45:00,2.77552,2.77764,2.77196,2.77509,40260000.0
2007-05-02 03:50:00,2.77623,2.77736,2.77274,2.77556,32510000.0
2007-05-02 03:55:00,2.77426,2.7773,2.77125,2.77558,37890000.0
2007-05-02 04:00:00,2.7753,2.77837,2.77114,2.77837,44750000.0
2007-05-02 04:05:00,2.77386,2.77818,2.77332,2.7763,47250000.0
2007-05-02 04:10:00,2.77656,2.77743,2.77402,2.77743,21760000.0
2007-05-02 04:15:00,2.77603,2.77823,2.772,2.77729,44010000.0
2007-05-02 04:20:00,2.77672,2.77786,2.77331,2.77399,41270000.0
2007-05-02 04:25:00,2.77824,2.7794,2.77388,2.77618,8760000.0
2007-05-02 04:30:00,2.77369,2.77848,2.77228,2.77659,32130000.0
2007-05-02 04:35:00,2.77697,2.77823,2.77251,2.77722,36630000.0
2007-05-02 04:40:00,2.77633,2.7783,2.77433,2.77584,25750000.0
2007-05-02 04:45:00,2.77664,2.77797,2.77359,2.77632,41400000.0
2007-05-02 04:50:00,2.77599,2.77794,2.77417,2.77657,18880000.0
2007-05-02 04:55:00,2.77644,2.7774,2.77357,2.77584,38250000.0
2007-05-02 05:00:00,2.77566,2.77803,2.77218,2.7732,34130000.0
2007-05-02 05:05:00,2.77609,2.77827,2.77264,2.77648,39640000.0
2007-05-02 05:10:00,2.77454,2.77897,2.77253,2.77694,50380000.0
2007-05-02 05:15:00,2.7779,2.78184,2.7744,2.78103,51260000.0
2007-05-02 05:20:00,2.77945,2.7833,2.77687,2.78209,48260000.0
2007-05-02 05:25:00,2.78057,2.783,2.77715,2.78232,52750000.0
2007-05-02 05:30:00,2.78172,2.78314,2.78002,2.78195,31500000.0
2007-05-02 05:35:00,2.77955,2.78441,2.77913,2.7795,40250000.0
2007-05-02 05:40:00,2.78037,2.78397,2.77579,2.78332,49140000.0
2007-05-02 05:45:00,2.77983,2.7836,2.77804,2.78285,43630000.0
2007-05-02 05:50:00,2.78248,2.78366,2.77938,2.78264,37500000.0
2007-05-02 05:55:00,2.78266,2.78394,2.77684,2.78009,28130000.0
2007-05-02 06:00:00,2.78114,2.78265,2.7771,2.78175,26130000.0
2007-05-02 06:05:00,2.78158,2.78329,2.77789,2.78194,43130000.0
2007-05-02 06:10:00,2.7795,2.78321,2.77766,2.78144,42000000.0
2007-05-02 06:15:00,2.77992,2.7832,2.77783,2.78244,40880000.0
2007-05-02 06:20:00,2.77766,2.78358,2.77748,2.78341,37000000.0
2007-05-02 06:25:00,2.78164,2.78366,2.77797,2.78128,43250000.0
2007-05-02 06:30:00,2.77986,2.78366,2.77929,2.78134,45770000.0
2007-05-02 06:35:00,2.78298,2.78332,2.77673,2.7805,43260000.0
2007-05-02 06:40:00,2.77909,2.78259,2.77706,2.78164,37260000.0
2007-05-02 06:45:00,2.78104,2.7831,2.77813,2.78076,32260000.0
2007-05-02 06:50:00,2.77867,2.78215,2.77541,2.78013,39780000.0
2007-05-02 06:55:00,2.7777,2.78204,2.77741,2.77924,50010000.0
2007-05-02 07:00:00,2.7803,2.78118,2.777,2.78019,25000000.0
2007-05-02 07:05:00,2.77939,2.78098,2.77616,2.7798,32500000.0
2007-05-02 07:10:00,2.77887,2.78107,2.77621,2.78019,48130000.0
2007-05-02 07:15:00,2.77908,2.78108,2.77493,2.77493,25510000.0
2007-05-02 07:20:00,2.77768,2.78084,2.77452,2.77996,33500000.0
2007-05-02 07:25:00,2.78017,2.78163,2.77705,2.78087,43650000.0
2007-05-02 07:30:00,2.77898,2.78273,2.77516,2.78041,43510000.0
2007-05-02 07:35:00,2.78005,2.78224,2.77558,2.77915,38510000.0
2007-05-02 07:40:00,2.77868,2.77995,2.7739,2.77929,39760000.0
2007-05-02 07:45:00,2.77737,2.78087,2.77306,2.77768,38900000.0
2007-05-02 07:50:00,2.77749,2.78015,2.77362,2.77674,32770000.0
2007-05-02 07:55:00,2.77707,2.77855,2.77307,2.77724,47130000.0
2007-05-02 08:00:00,2.77579,2.77752,2.77202,2.7748,40260000.0
2007-05-02 08:05:00,2.77553,2.7777,2.77232,2.77744,43140000.0
2007-05-02 08:10:00,2.77559,2.77894,2.77211,2.77848,46010000.0
2007-05-02 08:15:00,2.77795,2.77828,2.76982,2.77315,36280000.0
2007-05-02 08:20:00,2.77327,2.777,2.76983,2.77137,38760000.0
2007-05-02 08:25:00,2.77544,2.77748,2.76896,2.77356,36640000.0
2007-05-02 08:30:00,2.77753,2.77753,2.76944,2.77652,38270000.0
2007-05-02 08:35:00,2.77258,2.77799,2.77003,2.77491,35020000.0
2007-05-02 08:40:00,2.77323,2.77857,2.76883,2.77457,51890000.0
2007-05-02 08:45:00,2.77498,2.77577,2.76791,2.76913,42390000.0
2007-05-02 08:50:00,2.77231,2.77673,2.77155,2.77231,39750000.0
2007-05-02 08:55:00,2.77324,2.77618,2.76759,2.77472,51260000.0
2007-05-02 09:00:00,2.77247,2.77455,2.76387,2.77143,43380000.0
2007-05-02 09:05:00,2.77119,2.77327,2.76707,2.77236,39130000.0
2007-05-02 09:10:00,2.77196,2.77388,2.76531,2.7702,35630000.0
2007-05-02 09:15:00,2.76713,2.77321,2.76532,2.77086,39650000.0
2007-05-02 09:20:00,2.772,2.77371,2.76772,2.77249,36130000.0
2007-05-02 09:25:00,2.77026,2.77377,2.76623,2.77154,59270000.0
2007-05-02 09:30:00,2.77273,2.77457,2.76763,2.77305,36750000.0
2007-05-02 09:35:00,2.77314,2.77624,2.76888,2.77355,45010000.0
2007-05-02 09:40:00,2.77067,2.77658,2.76859,2.77286,65400000.0
2007-05-02 09:45:00,2.77458,2.7761,2.77027,2.77027,43890000.0
2007-05-02 09:50:00,2.77327,2.77523,2.76802,2.77067,36630000.0
2007-05-02 09:55:00,2.77447,2.77447,2.76723,2.77372,36500000.0
2007-05-02 10:00:00,2.77464,2.77464,2.76782,2.77283,39260000.0
2007-05-02 10:05:00,2.76944,2.77306,2.76578,2.7715,43520000.0
2007-05-02 10:10:00,2.77076,2.77241,2.7653,2.77103,49380000.0
2007-05-02 10:15:00,2.76982,2.77232,2.7683,2.77215,39130000.0
2007-05-02 10:20:00,2.77114,2.77366,2.76589,2.7679,51130000.0
2007-05-02 10:25:00,2.77105,2.77293,2.76687,2.76919,47260000.0
2007-05-02 10:30:00,2.77173,2.77435,2.76637,2.76935,48650000.0
2007-05-02 10:35:00,2.77136,2.77251,2.76564,2.76947,48000000.0
2007-05-02 10:40:00,2.77241,2.77329,2.76807,2.77015,43750000.0
2007-05-02 10:45:00,2.77216,2.77247,2.76792,2.77193,41650000.0
2007-05-02 10:50:00,2.77238,2.77321,2.76669,2.76988,41260000.0
2007-05-02 10:55:00,2.77094,2.77339,2.76621,2.77278,40130000.0
2007-05-02 11:00:00,2.77227,2.77328,2.76515,2.77287,48020000.0
2007-05-02 11:05:00,2.76865,2.77358,2.76628,2.77254,39380000.0
2007-05-02 11:10:00,2.77142,2.77268,2.76531,2.77249,41520000.0
2007-05-02 11:15:00,2.76677,2.77271,2.76677,2.76826,40010000.0
2007-05-02 11:20:00,2.77209,2.77261,2.76566,2.77205,38630000.0
2007-05-02 11:25:00,2.76744,2.77391,2.76606,2.76912,47530000.0
2007-05-02 11:30:00,2.77332,2.77475,2.76635,2.77037,46510000.0
2007-05-02 11:35:00,2.77341,2.77397,2.76562,2.77372,35510000.0
2007-05-02 11:40:00,2.7705,2.77421,2.76716,2.77034,45150000.0
2007-05-02 11:45:00,2.7711,2.77484,2.76953,2.77281,47270000.0
2007-05-02 11:50:00,2.77388,2.77445,2.76575,2.77418,40380000.0
2007-05-02 11:55:00,2.77352,2.77635,2.77007,2.77605,43760000.0
2007-05-02 12:00:00,2.77679,2.77679,2.76894,2.77561,39380000.0
2007-05-02 12:05:00,2.77447,2.77507,2.76721,2.77262,41630000.0
2007-05-02 12:10:00,2.77347,2.77513,2.76535,2.77404,45530000.0
2007-05-02 12:15:00,2.77542,2.77567,2.76857,2.77412,32260000.0
2007-05-02 12:20:00,2.77329,2.77733,2.76929,2.77311,44770000.0
2007-05-02 12:25:00,2.77608,2.77737,2.77157,2.7746,41010000.0
2007-05-02 12:30:00,2.77563,2.77621,2.77178,2.77377,33630000.0
2007-05-02 12:35:00,2.77352,2.77724,2.76806,2.77398,48510000.0
2007-05-02 12:40:00,2.77081,2.77703,2.77049,2.77682,47130000.0
2007-05-02 12:45:00,2.77468,2.77672,2.77111,2.77305,40510000.0
2007-05-02 12:50:00,2.77616,2.77678,2.77039,2.77574,35630000.0
2007-05-02 12:55:00,2.77594,2.77692,2.77064,2.77546,57380000.0
2007-05-02 13:00:00,2.77576,2.77681,2.77023,2.77121,54640000.0
2007-05-02 13:05:00,2.77567,2.7767,2.76913,2.77196,47130000.0
2007-05-02 13:10:00,2.77526,2.77657,2.76815,2.77447,46880000.0
2007-05-02 13:15:00,2.77246,2.77668,2.77108,2.77337,43260000.0
2007-05-02 13:20:00,2.77352,2.7768,2.77026,2.77026,35500000.0
2007-05-02 13:25:00,2.774,2.77587,2.76805,2.77138,42890000.0
2007-05-02 13:30:00,2.77407,2.77489,2.76915,2.77233,41260000.0
2007-05-02 13:35:00,2.77357,2.77527,2.76722,2.77356,45760000.0
2007-05-02 13:40:00,2.77187,2.77577,2.77007,2.77405,34760000.0
2007-05-02 13:45:00,2.76762,2.77497,2.7673,2.7711,42260000.0
2007-05-02 13:50:00,2.77405,2.7748,2.76837,2.76837,33880000.0
2007-05-02 13:55:00,2.77379,2.7739,2.76861,2.77131,40630000.0
2007-05-02 14:00:00,2.77075,2.77399,2.76529,2.77324,48380000.0
2007-05-02 14:05:00,2.77186,2.7741,2.76714,2.77195,40750000.0
2007-05-02 14:10:00,2.77223,2.77354,2.76666,2.76835,47880000.0
2007-05-02 14:15:00,2.77235,2.77277,2.76625,2.77074,34380000.0
2007-05-02 14:20:00,2.77042,2.77183,2.76656,2.77073,45250000.0
2007-05-02 14:25:00,2.77013,2.7714,2.76422,2.76786,46260000.0
2007-05-02 14:30:00,2.76913,2.77254,2.76706,2.76977,48510000.0
2007-05-02 14:35:00,2.77104,2.77174,2.76619,2.76672,49630000.0
2007-05-02 14:40:00,2.76733,2.77193,2.76627,2.76919,41880000.0
2007-05-02 14:45:00,2.76684,2.77245,2.76669,2.76719,35380000.0
2007-05-02 14:50:00,2.76897,2.77323,2.76508,2.76898,46260000.0
2007-05-02 14:55:00,2.76961,2.77577,2.76865,2.77545,51510000.0
2007-05-02 15:00:00,2.77349,2.77511,2.76909,2.77236,39630000.0
2007-05-02 15:05:00,2.77189,2.77524,2.76876,2.7735,38380000.0
2007-05-02 15:10:00,2.77456,2.77456,2.76813,2.77033,44510000.0
2007-05-02 15:15:00,2.77312,2.77418,2.768,2.77345,50630000.0
2007-05-02 15:20:00,2.77196,2.77401,2.76806,2.77056,39880000.0
2007-05-02 15:25:00,2.7714,2.77199,2.76522,2.77187,39000000.0
2007-05-02 15:30:00,2.77111,2.77374,2.76699,2.77107,34640000.0
2007-05-02 15:35:00,2.76954,2.7737,2.76801,2.7725,43780000.0
2007-05-02 15:40:00,2.7739,2.7739,2.76725,2.76795,40890000.0
2007-05-02 15:45:00,2.7668,2.77027,2.76208,2.76874,39380000.0
2007-05-02 15:50:00,2.76971,2.77069,2.76423,2.76715,34130000.0
2007-05-02 15:55:00,2.76743,2.76849,2.7632,2.76777,43260000.0
2007-05-02 16:00:00,2.76687,2.77146,2.7641,2.77146,44270000.0
2007-05-02 16:05:00,2.77179,2.77239,2.76588,2.77045,56130000.0
2007-05-02 16:10:00,2.76919,2.77206,2.76442,2.77,39760000.0
2007-05-02 16:15:00,2.76641,2.77097,2.76438,2.76587,40750000.0
2007-05-02 16:20:00,2.76579,2.77012,2.76423,2.76528,44630000.0
2007-05-02 16:25:00,2.76645,2.7672,2.7605,2.76484,36380000.0
2007-05-02 16:30:00,2.76331,2.7653,2.75841,2.76317,50510000.0
2007-05-02 16:35:00,2.76365,2.76555,2.75767,2.76286,48130000.0
2007-05-02 16:40:00,2.76178,2.76635,2.76086,2.76449,40510000.0
2007-05-02 16:45:00,2.76546,2.76676,2.76119,2.76427,43380000.0
2007-05-02 16:50:00,2.7647,2.7673,2.75926,2.76606,48010000.0
2007-05-02 16:55:00,2.7638,2.76822,2.76221,2.76652,41630000.0
2007-05-02 17:00:00,2.76781,2.76781,2.75949,2.76649,51500000.0
2007-05-02 17:05:00,2.76605,2.76635,2.76107,2.7643,38130000.0
2007-05-02 17:10:00,2.75789,2.76389,2.7546,2.75987,47260000.0
2007-05-02 17:15:00,2.76026,2.76254,2.75649,2.76187,41500000.0
2007-05-02 17:20:00,2.76186,2.76239,2.75521,2.76015,53270000.0
2007-05-02 17:25:00,2.75869,2.76149,2.75517,2.75916,52880000.0
2007-05-02 17:30:00,2.75972,2.76198,2.75476,2.76168,50130000.0
2007-05-02 17:35:00,2.76031,2.76114,2.75382,2.75468,42510000.0
2007-05-02 17:40:00,2.76091,2.76271,2.7572,2.75879,36260000.0
2007-05-02 17:45:00,2.762,2.762,2.75657,2.75892,51640000.0
2007-05-02 17:50:00,2.76019,2.76286,2.75567,2.76106,46130000.0
2007-05-02 17:55:00,2.76078,2.7627,2.75539,2.76244,48880000.0
2007-05-02 18:00:00,2.76169,2.7631,2.75475,2.75623,48150000.0
2007-05-02 18:05:00,2.76169,2.76169,2.75479,2.75801,42510000.0
2007-05-02 18:10:00,2.75637,2.75926,2.75517,2.75685,36640000.0
2007-05-02 18:15:00,2.75806,2.76179,2.75519,2.76149,42140000.0
2007-05-02 18:20:00,2.76074,2.76179,2.75628,2.75628,38260000.0
2007-05-02 18:25:00,2.76061,2.76071,2.75501,2.75977,34760000.0
2007-05-02 18:30:00,2.75975,2.76012,2.75366,2.75934,48630000.0
2007-05-02 18:35:00,2.75974,2.76004,2.75454,2.76004,38130000.0
2007-05-02 18:40:00,2.75688,2.76106,2.75447,2.75776,31750000.0
2007-05-02 18:45:00,2.76075,2.76134,2.75556,2.76021,38020000.0
2007-05-02 18:50:00,2.75844,2.76223,2.75504,2.76125,27390000.0
2007-05-02 18:55:00,2.76115,2.76117,2.75512,2.75962,34140000.0
2007-05-02 19:00:00,2.75942,2.75942,2.75189,2.75847,32640000.0
2007-05-02 19:05:00,2.75694,2.75924,2.75281,2.75865,41520000.0
2007-05-02 19:10:00,2.75762,2.76003,2.75337,2.7545,39130000.0
2007-05-02 19:15:00,2.75844,2.7598,2.75489,2.75785,31630000.0
2007-05-02 19:20:00,2.75734,2.75962,2.75176,2.75898,43640000.0
2007-05-02 19:25:00,2.75888,2.76032,2.75404,2.75719,33630000.0
2007-05-02 19:30:00,2.75727,2.76014,2.75571,2.75826,33750000.0
2007-05-02 19:35:00,2.75677,2.75875,2.75307,2.7573,52010000.0
2007-05-02 19:40:00,2.75642,2.75996,2.75437,2.75724,37380000.0
2007-05-02 19:45:00,2.75665,2.76024,2.75374,2.7589,62000000.0
2007-05-02 19:50:00,2.75857,2.75965,2.7529,2.75721,42130000.0
2007-05-02 19:55:00,2.75588,2.75901,2.75446,2.75819,34640000.0
2007-05-02 20:00:00,2.75883,2.75937,2.75525,2.75881,36760000.0
2007-05-02 20:05:00,2.7572,2.76004,2.75274,2.75709,47250000.0
2007-05-02 20:10:00,2.759,2.75928,2.75195,2.75767,31130000.0
2007-05-02 20:20:00,2.75647,2.76042,2.75309,2.75731,29750000.0
2007-05-02 20:25:00,2.75776,2.7597,2.75488,2.75967,32270000.0
2007-05-02 20:30:00,2.75869,2.7598,2.75435,2.75839,26000000.0
2007-05-02 20:35:00,2.75724,2.76048,2.75403,2.75644,33390000.0
2007-05-02 20:40:00,2.75829,2.75981,2.75074,2.75981,35750000.0
2007-05-02 20:45:00,2.75812,2.76209,2.75505,2.7572,53000000.0
2007-05-02 20:50:00,2.75786,2.76039,2.75334,2.75389,30000000.0
2007-05-02 20:55:00,2.7573,2.75959,2.75496,2.75851,40500000.0
2007-05-02 21:00:00,2.75758,2.75907,2.7565,2.75799,14250000.0
2007-05-02 21:05:00,2.75888,2.76082,2.75472,2.7584,27000000.0
2007-05-02 21:10:00,2.75955,2.76108,2.75445,2.75671,43000000.0
2007-05-02 21:15:00,2.75856,2.76148,2.75532,2.75943,35500000.0
2007-05-02 21:20:00,2.75849,2.76228,2.75684,2.75949,46500000.0
2007-05-02 21:25:00,2.75936,2.76195,2.75527,2.75875,37130000.0
2007-05-02 21:30:00,2.75928,2.76612,2.75543,2.75782,40260000.0
2007-05-02 21:35:00,2.75901,2.76099,2.75647,2.75841,38760000.0
2007-05-02 21:40:00,2.76018,2.76323,2.75656,2.76312,38750000.0
2007-05-02 21:45:00,2.75897,2.76276,2.75801,2.76218,28010000.0
2007-05-02 21:50:00,2.76062,2.76257,2.75672,2.75887,62530000.0
2007-05-02 21:55:00,2.75985,2.76314,2.75618,2.75901,48390000.0
2007-05-02 22:00:00,2.7623,2.76302,2.76044,2.76044,11500000.0
2007-05-02 22:05:00,2.7596,2.76277,2.75759,2.75789,19750000.0
2007-05-02 22:10:00,2.75959,2.76317,2.75772,2.7597,23000000.0
2007-05-02 22:15:00,2.75638,2.76266,2.75341,2.75866,33000000.0
2007-05-02 22:20:00,2.76173,2.76291,2.75657,2.75996,27250000.0
2007-05-02 22:25:00,2.76077,2.76329,2.75764,2.76083,40750000.0
2007-05-02 22:30:00,2.76098,2.76252,2.75838,2.76193,18500000.0
2007-05-02 22:35:00,2.76065,2.76248,2.75647,2.76038,37000000.0
2007-05-02 22:40:00,2.7604,2.76233,2.75657,2.76009,39000000.0
2007-05-02 22:45:00,2.7597,2.76268,2.7569,2.76211,42750000.0
2007-05-02 22:50:00,2.76155,2.76247,2.75723,2.76055,14880000.0
2007-05-02 22:55:00,2.75985,2.76213,2.75823,2.76014,30500000.0
2007-05-02 23:00:00,2.75376,2.76372,2.75376,2.76257,36500000.0
2007-05-02 23:05:00,2.76037,2.76331,2.75534,2.76133,47750000.0
2007-05-02 23:10:00,2.76138,2.76295,2.75642,2.76272,34500000.0
2007-05-02 23:15:00,2.76156,2.76321,2.75711,2.7615,22260000.0
2007-05-02 23:20:00,2.76131,2.76341,2.75953,2.76294,41750000.0
2007-05-02 23:25:00,2.76238,2.76404,2.75887,2.76208,20000000.0
2007-05-02 23:30:00,2.75942,2.76372,2.75828,2.76079,26880000.0
2007-05-02 23:35:00,2.76067,2.76359,2.75865,2.76359,36500000.0
2007-05-02 23:40:00,2.76219,2.76456,2.75951,2.76285,40000000.0
2007-05-02 23:45:00,2.76278,2.76495,2.75831,2.76426,33630000.0
2007-05-02 23:50:00,2.76251,2.76442,2.75865,2.76305,29390000.0
2007-05-02 23:55:00,2.76259,2.76399,2.75858,2.76331,42760000.0
2007-05-03 00:00:00,2.76449,2.76638,2.75993,2.76273,46880000.0
2007-05-03 00:05:00,2.75996,2.76481,2.75996,2.76289,31000000.0
2007-05-03 00:10:00,2.76127,2.76414,2.75759,2.76298,37500000.0
2007-05-03 00:15:00,2.76207,2.76415,2.75947,2.7619,20750000.0
2007-05-03 00:20:00,2.76053,2.76394,2.75842,2.76213,28250000.0
2007-05-03 00:25:00,2.76174,2.76516,2.75898,2.76463,48400000.0
2007-05-03 00:30:00,2.76285,2.76462,2.75909,2.76212,37770000.0
2007-05-03 00:35:00,2.75836,2.7636,2.75761,2.76173,27760000.0
2007-05-03 00:40:00,2.7616,2.76383,2.76006,2.76347,23380000.0
2007-05-03 00:45:00,2.75892,2.76365,2.75764,2.76357,53640000.0
2007-05-03 00:50:00,2.76253,2.76407,2.75999,2.76185,42630000.0
2007-05-03 00:55:00,2.76139,2.76426,2.75778,2.76392,52520000.0
2007-05-03 01:00:00,2.76208,2.76369,2.75825,2.76162,30130000.0
2007-05-03 01:05:00,2.76219,2.76454,2.75893,2.75915,30750000.0
2007-05-03 01:10:00,2.75769,2.76458,2.75769,2.75829,22390000.0
2007-05-03 01:15:00,2.76169,2.76355,2.75821,2.76168,17890000.0
2007-05-03 01:20:00,2.76007,2.76283,2.75522,2.75606,18380000.0
2007-05-03 01:25:00,2.75699,2.76326,2.75699,2.76326,20250000.0
2007-05-03 01:30:00,2.76092,2.76443,2.75794,2.76123,44880000.0
2007-05-03 01:35:00,2.75965,2.76343,2.75695,2.75994,65010000.0
2007-05-03 01:40:00,2.76041,2.76207,2.75625,2.75831,61020000.0
2007-05-03 01:45:00,2.7606,2.76256,2.75725,2.76091,59640000.0
2007-05-03 01:50:00,2.76226,2.76451,2.75741,2.7619,36630000.0
2007-05-03 01:55:00,2.75999,2.76229,2.75896,2.76063,6750000.0
2007-05-03 02:00:00,2.7608,2.76195,2.75726,2.75949,24380000.0
2007-05-03 02:05:00,2.76005,2.76253,2.75655,2.76197,36250000.0
2007-05-03 02:10:00,2.75982,2.76243,2.75681,2.7602,32250000.0
2007-05-03 02:15:00,2.76096,2.76262,2.75882,2.76203,17500000.0
2007-05-03 02:20:00,2.76058,2.7637,2.7587,2.76186,50500000.0
2007-05-03 02:25:00,2.75937,2.76222,2.75666,2.76095,39000000.0
2007-05-03 02:30:00,2.76202,2.76258,2.75828,2.76211,32750000.0
2007-05-03 02:35:00,2.76087,2.76261,2.75746,2.76155,28000000.0
2007-05-03 02:40:00,2.76044,2.76317,2.75857,2.76237,26500000.0
2007-05-03 02:45:00,2.75686,2.76288,2.75686,2.7597,27750000.0
2007-05-03 02:50:00,2.76228,2.76251,2.75843,2.75928,29750000.0
2007-05-03 02:55:00,2.76114,2.76367,2.75677,2.76026,36000000.0
2007-05-03 03:00:00,2.7601,2.76337,2.75603,2.76072,46250000.0
2007-05-03 03:05:00,2.7605,2.76199,2.75616,2.75878,32000000.0
2007-05-03 03:10:00,2.75964,2.76175,2.75794,2.7602,14250000.0
2007-05-03 03:15:00,2.7583,2.762,2.7556,2.75974,32760000.0
2007-05-03 03:20:00,2.75988,2.76177,2.75624,2.75934,55890000.0
2007-05-03 03:25:00,2.76027,2.76192,2.75706,2.76022,32890000.0
2007-05-03 03:30:00,2.7591,2.76173,2.75673,2.75991,7000000.0
2007-05-03 03:35:00,2.75984,2.76254,2.75706,2.76254,19000000.0
2007-05-03 03:40:00,2.7607,2.76225,2.75796,2.76038,16250000.0
2007-05-03 03:45:00,2.76066,2.76363,2.75819,2.76159,32250000.0
2007-05-03 03:50:00,2.76127,2.76226,2.75715,2.76143,23000000.0
2007-05-03 03:55:00,2.76096,2.76222,2.759,2.76168,13250000.0
2007-05-03 04:00:00,2.76017,2.76307,2.75712,2.76,19750000.0
2007-05-03 04:05:00,2.761,2.7626,2.75824,2.7626,13500000.0
2007-05-03 04:10:00,2.76097,2.76287,2.75716,2.75988,22750000.0
2007-05-03 04:15:00,2.76051,2.76348,2.75888,2.76163,33400000.0
2007-05-03 04:20:00,2.76169,2.76328,2.7577,2.76219,16150000.0
2007-05-03 04:25:00,2.75975,2.76266,2.75566,2.76103,46020000.0
2007-05-03 04:30:00,2.76114,2.7624,2.75905,2.7608,13380000.0
2007-05-03 04:35:00,2.76019,2.7603,2.76006,2.7603,6750000.0
2007-05-03 04:40:00,2.75998,2.76223,2.75897,2.76194,19650000.0
2007-05-03 04:45:00,2.76039,2.76256,2.75673,2.76153,27270000.0
2007-05-03 04:50:00,2.76014,2.76212,2.75741,2.76109,36760000.0
2007-05-03 04:55:00,2.75961,2.76317,2.7577,2.76162,51760000.0
2007-05-03 05:00:00,2.75958,2.76193,2.75883,2.76149,17250000.0
2007-05-03 05:05:00,2.75635,2.76218,2.75554,2.76151,40650000.0
2007-05-03 05:10:00,2.7586,2.76182,2.75624,2.75884,51280000.0
2007-05-03 05:15:00,2.76002,2.76238,2.75625,2.76223,24010000.0
2007-05-03 05:20:00,2.76126,2.7623,2.75432,2.76055,29500000.0
2007-05-03 05:25:00,2.7606,2.76149,2.75932,2.75952,13000000.0
2007-05-03 05:40:00,2.75989,2.76221,2.7536,2.75912,25130000.0
2007-05-03 05:45:00,2.75853,2.76196,2.75679,2.76,23250000.0
2007-05-03 05:50:00,2.761,2.76121,2.75619,2.75801,32260000.0
2007-05-03 05:55:00,2.7593,2.76272,2.75636,2.75935,50000000.0
2007-05-03 06:00:00,2.76015,2.7628,2.75526,2.76035,35880000.0
2007-05-03 06:05:00,2.75944,2.76226,2.75644,2.75907,50880000.0
2007-05-03 06:10:00,2.75996,2.76149,2.75678,2.75955,54500000.0
2007-05-03 06:15:00,2.75976,2.76172,2.75719,2.7596,37750000.0
2007-05-03 06:20:00,2.75733,2.76205,2.75676,2.75912,39500000.0
2007-05-03 06:25:00,2.75929,2.76243,2.7557,2.75607,44250000.0
2007-05-03 06:30:00,2.75917,2.76179,2.75738,2.76115,47400000.0
2007-05-03 06:35:00,2.7624,2.76241,2.75632,2.75842,34630000.0
2007-05-03 06:40:00,2.75778,2.76225,2.75722,2.76225,30650000.0
2007-05-03 06:45:00,2.76053,2.76288,2.75704,2.76061,26260000.0
2007-05-03 06:50:00,2.75675,2.76184,2.75675,2.76031,26750000.0
2007-05-03 06:55:00,2.75912,2.76276,2.75774,2.76113,46250000.0
2007-05-03 07:00:00,2.761,2.76156,2.75675,2.75968,31750000.0
2007-05-03 07:05:00,2.75859,2.762,2.75809,2.76011,37250000.0
2007-05-03 07:10:00,2.76021,2.76214,2.75686,2.7612,24760000.0
2007-05-03 07:15:00,2.76073,2.76207,2.75552,2.75965,23000000.0
2007-05-03 07:20:00,2.76122,2.76221,2.75854,2.76023,22630000.0
2007-05-03 07:25:00,2.76014,2.76291,2.7576,2.75977,37000000.0
2007-05-03 07:30:00,2.75937,2.76249,2.75534,2.76216,34000000.0
2007-05-03 07:35:00,2.76272,2.7628,2.75741,2.76278,30250000.0
2007-05-03 07:40:00,2.75752,2.76457,2.75752,2.76191,38880000.0
2007-05-03 07:45:00,2.76214,2.7646,2.75779,2.76313,60160000.0
2007-05-03 07:50:00,2.76118,2.76306,2.7558,2.76138,42880000.0
2007-05-03 07:55:00,2.75924,2.76257,2.75562,2.76089,54890000.0
2007-05-03 08:00:00,2.75846,2.76178,2.75292,2.75958,40020000.0
2007-05-03 08:05:00,2.76031,2.76195,2.75546,2.75739,34510000.0
2007-05-03 08:10:00,2.75787,2.75975,2.75167,2.75517,59020000.0
2007-05-03 08:15:00,2.75666,2.76074,2.75438,2.75788,54390000.0
2007-05-03 08:20:00,2.7602,2.76236,2.754,2.75437,59890000.0
2007-05-03 08:25:00,2.75857,2.76192,2.75413,2.75725,62380000.0
2007-05-03 08:30:00,2.75787,2.76011,2.75339,2.75905,53010000.0
2007-05-03 08:35:00,2.75617,2.75999,2.753,2.75721,55390000.0
2007-05-03 08:40:00,2.75597,2.7614,2.75501,2.75701,41630000.0
2007-05-03 08:45:00,2.75985,2.76044,2.75373,2.75529,36260000.0
2007-05-03 08:50:00,2.7551,2.75833,2.75182,2.75377,40760000.0
2007-05-03 08:55:00,2.75686,2.76121,2.75312,2.75923,50640000.0
2007-05-03 09:00:00,2.75856,2.75987,2.75208,2.75757,44250000.0
2007-05-03 09:05:00,2.75666,2.75958,2.754,2.75777,42500000.0
2007-05-03 09:10:00,2.75621,2.75918,2.75291,2.75822,33520000.0
2007-05-03 09:15:00,2.75874,2.75874,2.7499,2.7525,41770000.0
2007-05-03 09:20:00,2.75444,2.75737,2.75118,2.75338,36500000.0
2007-05-03 09:25:00,2.75238,2.75871,2.74929,2.75563,54260000.0
2007-05-03 09:30:00,2.75383,2.75674,2.75077,2.75482,31630000.0
2007-05-03 09:35:00,2.75497,2.75746,2.74879,2.75364,38000000.0
2007-05-03 09:40:00,2.75187,2.75601,2.7485,2.75463,55900000.0
2007-05-03 09:45:00,2.75554,2.75757,2.75136,2.75486,39270000.0
2007-05-03 09:50:00,2.75433,2.757,2.75004,2.75434,40010000.0
2007-05-03 09:55:00,2.75684,2.75771,2.75111,2.75655,28540000.0
2007-05-03 10:00:00,2.75579,2.75666,2.74917,2.75582,37890000.0
2007-05-03 10:05:00,2.75511,2.75685,2.74862,2.75511,38160000.0
2007-05-03 10:10:00,2.75399,2.75584,2.74806,2.75548,26390000.0
2007-05-03 10:15:00,2.75492,2.75633,2.75076,2.75288,39750000.0
2007-05-03 10:20:00,2.75359,2.75634,2.74928,2.74928,44270000.0
2007-05-03 10:25:00,2.75577,2.75579,2.75005,2.75215,48790000.0
2007-05-03 10:30:00,2.75513,2.75666,2.74987,2.75241,49900000.0
2007-05-03 10:35:00,2.75088,2.75558,2.749,2.75484,43150000.0
2007-05-03 10:40:00,2.75572,2.75717,2.75263,2.75531,46150000.0
2007-05-03 10:45:00,2.75476,2.7567,2.75017,2.7516,47270000.0
2007-05-03 10:50:00,2.75605,2.75816,2.75213,2.7561,42640000.0
2007-05-03 10:55:00,2.75799,2.75938,2.75327,2.75513,46380000.0
2007-05-03 11:00:00,2.75696,2.75853,2.75192,2.75532,43520000.0
2007-05-03 11:05:00,2.75582,2.75909,2.75273,2.7558,42140000.0
2007-05-03 11:10:00,2.75859,2.7595,2.75308,2.75736,39630000.0
2007-05-03 11:15:00,2.75542,2.7576,2.74895,2.75383,38010000.0
2007-05-03 11:20:00,2.75246,2.75606,2.74817,2.75482,42010000.0
2007-05-03 11:25:00,2.75351,2.75712,2.75093,2.75533,45390000.0
2007-05-03 11:30:00,2.75597,2.75682,2.75073,2.75682,42010000.0
2007-05-03 11:35:00,2.75425,2.75698,2.74952,2.75616,21380000.0
2007-05-03 11:40:00,2.75678,2.75678,2.75004,2.75299,46760000.0
2007-05-03 11:45:00,2.75367,2.75646,2.74921,2.75277,44760000.0
2007-05-03 11:50:00,2.75492,2.75757,2.75176,2.75471,42020000.0
2007-05-03 11:55:00,2.75382,2.75678,2.75208,2.7566,39140000.0
2007-05-03 12:00:00,2.75583,2.75779,2.75146,2.75602,36500000.0
2007-05-03 12:05:00,2.75733,2.75769,2.74956,2.75555,39760000.0
2007-05-03 12:10:00,2.75616,2.75881,2.75184,2.75647,48890000.0
2007-05-03 12:15:00,2.75621,2.7579,2.74981,2.7554,37650000.0
2007-05-03 12:20:00,2.75205,2.75827,2.75093,2.75652,50010000.0
2007-05-03 12:25:00,2.75585,2.75808,2.75231,2.75808,40640000.0
2007-05-03 12:30:00,2.75556,2.75799,2.75268,2.75714,38380000.0
2007-05-03 12:35:00,2.75714,2.75861,2.75102,2.75348,59630000.0
2007-05-03 12:40:00,2.75455,2.75799,2.75371,2.75799,39630000.0
2007-05-03 12:45:00,2.75591,2.7585,2.75133,2.75755,42140000.0
2007-05-03 12:50:00,2.75742,2.75935,2.75238,2.75558,44770000.0
2007-05-03 12:55:00,2.75849,2.75955,2.75158,2.75555,40880000.0
2007-05-03 13:00:00,2.75889,2.75931,2.75261,2.75582,48510000.0
2007-05-03 13:05:00,2.75739,2.75861,2.75223,2.75753,19880000.0
2007-05-03 13:10:00,2.75769,2.75911,2.75437,2.75753,17640000.0
2007-05-03 13:15:00,2.75659,2.75886,2.75591,2.75655,14500000.0
2007-05-03 13:20:00,2.75588,2.76015,2.75563,2.75849,19500000.0
2007-05-03 13:25:00,2.75906,2.75912,2.75411,2.75622,25640000.0
2007-05-03 13:30:00,2.75658,2.7594,2.75233,2.75544,34260000.0
2007-05-03 13:35:00,2.75879,2.75903,2.75127,2.75839,36760000.0
2007-05-03 13:40:00,2.75451,2.75944,2.75331,2.75712,37140000.0
2007-05-03 13:45:00,2.75596,2.76048,2.75315,2.75835,44890000.0
2007-05-03 13:50:00,2.75877,2.75906,2.75297,2.75327,37380000.0
2007-05-03 13:55:00,2.75814,2.75907,2.75301,2.75337,32010000.0
2007-05-03 14:00:00,2.75551,2.75883,2.75067,2.75848,38880000.0
2007-05-03 14:05:00,2.75789,2.75875,2.75153,2.7558,31510000.0
2007-05-03 14:10:00,2.7584,2.7584,2.75063,2.75621,36780000.0
2007-05-03 14:15:00,2.75813,2.75861,2.75174,2.75491,34510000.0
2007-05-03 14:20:00,2.75735,2.75857,2.75324,2.75676,49380000.0
2007-05-03 14:25:00,2.75776,2.75848,2.74984,2.75363,39010000.0
2007-05-03 14:30:00,2.75488,2.76112,2.75359,2.75866,49250000.0
2007-05-03 14:35:00,2.75831,2.76105,2.7551,2.75618,44760000.0
2007-05-03 14:40:00,2.7611,2.76148,2.75572,2.75867,46880000.0
2007-05-03 14:45:00,2.75748,2.761,2.75515,2.75718,40630000.0
2007-05-03 14:50:00,2.75655,2.76095,2.75323,2.75609,43630000.0
2007-05-03 14:55:00,2.76112,2.76219,2.75452,2.76165,40880000.0
2007-05-03 15:00:00,2.75943,2.76191,2.75618,2.75757,39270000.0
2007-05-03 15:05:00,2.75497,2.76024,2.75321,2.75624,46880000.0
2007-05-03 15:10:00,2.75729,2.75901,2.75388,2.75799,52260000.0
2007-05-03 15:15:00,2.75739,2.75891,2.75134,2.75702,51750000.0
2007-05-03 15:20:00,2.75658,2.75976,2.75245,2.75896,46380000.0
2007-05-03 15:25:00,2.76025,2.76189,2.75453,2.76021,34890000.0
2007-05-03 15:30:00,2.75751,2.76136,2.75629,2.75747,47380000.0
2007-05-03 15:35:00,2.75869,2.76163,2.75583,2.75712,43390000.0
2007-05-03 15:40:00,2.7605,2.76182,2.75631,2.76041,41880000.0
2007-05-03 15:45:00,2.76114,2.76341,2.75592,2.76104,36760000.0
2007-05-03 15:50:00,2.76241,2.7645,2.75819,2.7624,45510000.0
2007-05-03 15:55:00,2.76284,2.76284,2.75516,2.76173,42010000.0
2007-05-03 16:00:00,2.76218,2.76708,2.75953,2.7659,41910000.0
2007-05-03 16:05:00,2.76625,2.76625,2.75904,2.76173,47890000.0
2007-05-03 16:10:00,2.76492,2.76727,2.75872,2.76517,47000000.0
2007-05-03 16:15:00,2.76224,2.76694,2.7615,2.76372,44880000.0
2007-05-03 16:20:00,2.76203,2.76921,2.76203,2.76859,36390000.0
2007-05-03 16:25:00,2.76968,2.76968,2.76305,2.76518,36630000.0
2007-05-03 16:30:00,2.76665,2.76852,2.76299,2.76493,50760000.0
2007-05-03 16:35:00,2.76706,2.76788,2.75964,2.76349,54890000.0
2007-05-03 16:40:00,2.7663,2.76879,2.76254,2.767,52760000.0
2007-05-03 16:45:00,2.76665,2.76813,2.76225,2.7664,49250000.0
2007-05-03 16:50:00,2.76557,2.76675,2.7594,2.76601,43500000.0
2007-05-03 16:55:00,2.7663,2.76633,2.75753,2.76633,36640000.0
2007-05-03 17:00:00,2.76654,2.76689,2.75897,2.76217,51900000.0
2007-05-03 17:05:00,2.76449,2.76449,2.75714,2.76061,36010000.0
2007-05-03 17:10:00,2.75987,2.76548,2.75798,2.76382,56260000.0
2007-05-03 17:15:00,2.76236,2.76543,2.75866,2.76448,36880000.0
2007-05-03 17:20:00,2.76614,2.76664,2.76183,2.7638,60630000.0
2007-05-03 17:25:00,2.7625,2.76455,2.75761,2.76172,55140000.0
2007-05-03 17:30:00,2.76196,2.76647,2.75855,2.76213,49640000.0
2007-05-03 17:35:00,2.76425,2.76458,2.75967,2.75971,43020000.0
2007-05-03 17:40:00,2.76449,2.76638,2.75916,2.76469,41510000.0
2007-05-03 17:45:00,2.76737,2.76737,2.76016,2.76418,43260000.0
2007-05-03 17:50:00,2.76358,2.76706,2.75985,2.76444,40890000.0
2007-05-03 17:55:00,2.76268,2.76463,2.75612,2.76075,54880000.0
2007-05-03 18:00:00,2.76299,2.76376,2.75754,2.76139,56880000.0
2007-05-03 18:05:00,2.76345,2.7643,2.75704,2.75956,43380000.0
2007-05-03 18:10:00,2.7631,2.76319,2.75754,2.76156,40390000.0
2007-05-03 18:15:00,2.75939,2.76273,2.75731,2.76136,41770000.0
2007-05-03 18:20:00,2.76193,2.7656,2.75679,2.75815,47010000.0
2007-05-03 18:25:00,2.76207,2.7621,2.75639,2.76207,33380000.0
2007-05-03 18:30:00,2.7622,2.76282,2.75677,2.7613,30260000.0
2007-05-03 18:35:00,2.76268,2.76268,2.75734,2.76024,31130000.0
2007-05-03 18:40:00,2.75685,2.76237,2.75571,2.75956,27010000.0
2007-05-03 18:45:00,2.76154,2.76236,2.75592,2.76116,40640000.0
2007-05-03 18:50:00,2.7598,2.76302,2.75549,2.76004,32380000.0
2007-05-03 18:55:00,2.76217,2.76247,2.75756,2.76054,7510000.0
2007-05-03 19:00:00,2.76171,2.7636,2.75585,2.76044,29140000.0
2007-05-03 19:05:00,2.75982,2.76246,2.75525,2.76056,36760000.0
2007-05-03 19:10:00,2.76389,2.76585,2.75664,2.75664,37010000.0
2007-05-03 19:15:00,2.76138,2.76423,2.75919,2.76313,42770000.0
2007-05-03 19:20:00,2.76069,2.76313,2.75508,2.76171,47250000.0
2007-05-03 19:25:00,2.75888,2.76322,2.75648,2.76065,54380000.0
2007-05-03 19:30:00,2.76013,2.7631,2.75739,2.75898,39500000.0
2007-05-03 19:35:00,2.75921,2.76252,2.75663,2.75936,65020000.0
2007-05-03 19:40:00,2.76151,2.76311,2.75658,2.76213,56250000.0
2007-05-03 19:45:00,2.76194,2.76258,2.75632,2.75929,46750000.0
2007-05-03 19:50:00,2.75972,2.7632,2.7567,2.75785,49000000.0
2007-05-03 19:55:00,2.75998,2.76258,2.75403,2.75403,36000000.0
2007-05-03 20:00:00,2.75971,2.76336,2.756,2.76048,44500000.0
2007-05-03 20:05:00,2.76106,2.76363,2.756,2.76127,44630000.0
2007-05-03 20:10:00,2.75923,2.76345,2.75324,2.76064,39390000.0
2007-05-03 20:15:00,2.76076,2.7672,2.75665,2.76161,34380000.0
2007-05-03 20:20:00,2.76419,2.76684,2.75875,2.76261,43380000.0
2007-05-03 20:25:00,2.76472,2.76649,2.761,2.76337,39130000.0
2007-05-03 20:30:00,2.76291,2.76699,2.76258,2.76607,34640000.0
2007-05-03 20:35:00,2.7637,2.76625,2.75788,2.76255,36260000.0
2007-05-03 20:40:00,2.76402,2.7677,2.75994,2.76289,29250000.0
2007-05-03 20:45:00,2.76324,2.76615,2.75742,2.7622,34130000.0
2007-05-03 20:50:00,2.76217,2.7665,2.75876,2.76141,36750000.0
2007-05-03 20:55:00,2.76349,2.76647,2.76077,2.76241,53000000.0
2007-05-03 21:00:00,2.76635,2.76676,2.76051,2.76193,40750000.0
2007-05-03 21:05:00,2.7611,2.76649,2.76055,2.76215,46250000.0
2007-05-03 21:10:00,2.76817,2.76817,2.7585,2.7585,27500000.0
2007-05-03 21:15:00,2.76184,2.76701,2.75955,2.76701,40000000.0
2007-05-03 21:20:00,2.76645,2.76718,2.75983,2.76304,40750000.0
2007-05-03 21:25:00,2.76354,2.7666,2.75898,2.76241,38250000.0
2007-05-03 21:30:00,2.76244,2.76652,2.75789,2.76157,46250000.0
2007-05-03 21:35:00,2.76468,2.76604,2.76017,2.76017,20410000.0
2007-05-03 21:40:00,2.76245,2.76606,2.76094,2.76209,24500000.0
2007-05-03 21:45:00,2.75977,2.76602,2.75977,2.76258,33510000.0
2007-05-03 21:50:00,2.76684,2.76684,2.75854,2.76281,65380000.0
2007-05-03 21:55:00,2.7668,2.7668,2.75964,2.76309,45640000.0
2007-05-03 22:00:00,2.76645,2.76675,2.75943,2.76165,34140000.0
2007-05-03 22:05:00,2.76321,2.76697,2.75554,2.76182,31260000.0
2007-05-03 22:10:00,2.76702,2.76714,2.76035,2.76404,47250000.0
2007-05-03 22:15:00,2.75921,2.76614,2.75677,2.76288,47000000.0
2007-05-03 22:20:00,2.76229,2.76694,2.75945,2.76376,25750000.0
2007-05-03 22:25:00,2.76296,2.76574,2.76031,2.7614,35000000.0
2007-05-03 22:30:00,2.76622,2.76622,2.75828,2.76124,44630000.0
2007-05-03 22:35:00,2.76155,2.76285,2.75787,2.76165,31750000.0
2007-05-03 22:40:00,2.76075,2.76473,2.7593,2.76352,64880000.0
2007-05-03 22:45:00,2.762,2.7655,2.75818,2.76241,53130000.0
2007-05-03 22:50:00,2.76387,2.76443,2.75986,2.76243,49880000.0
2007-05-03 22:55:00,2.76342,2.76484,2.76074,2.76432,37250000.0
2007-05-03 23:00:00,2.7622,2.76468,2.75741,2.7636,35000000.0
2007-05-03 23:05:00,2.76245,2.76722,2.7592,2.76254,48500000.0
2007-05-03 23:10:00,2.76227,2.76456,2.76002,2.76002,45500000.0
2007-05-03 23:15:00,2.76164,2.76418,2.75703,2.76384,18500000.0
2007-05-03 23:20:00,2.76155,2.76402,2.76012,2.76205,36000000.0
2007-05-03 23:25:00,2.7618,2.76513,2.7598,2.76307,32630000.0
2007-05-03 23:30:00,2.76266,2.76486,2.75953,2.76305,24630000.0
2007-05-03 23:35:00,2.76356,2.76558,2.76084,2.76507,31380000.0
2007-05-03 23:40:00,2.76211,2.76629,2.76095,2.76453,36130000.0
2007-05-03 23:45:00,2.76528,2.76668,2.75963,2.76461,49760000.0
2007-05-03 23:50:00,2.76576,2.7666,2.76107,2.76527,28750000.0
2007-05-03 23:55:00,2.76431,2.76587,2.75991,2.76266,40260000.0
2007-05-04 00:00:00,2.76363,2.76539,2.76083,2.76389,26750000.0
2007-05-04 00:05:00,2.76339,2.76584,2.76049,2.76532,38630000.0
2007-05-04 00:10:00,2.76194,2.76586,2.76043,2.76043,16000000.0
2007-05-04 00:15:00,2.76214,2.76619,2.7613,2.76357,30500000.0
2007-05-04 00:20:00,2.76218,2.76524,2.76068,2.76368,37260000.0
2007-05-04 00:25:00,2.76389,2.76687,2.76002,2.76481,45630000.0
2007-05-04 00:30:00,2.76318,2.76501,2.75972,2.76271,38020000.0
2007-05-04 00:35:00,2.75959,2.7643,2.75959,2.76287,6000000.0
2007-05-04 00:45:00,2.76259,2.76536,2.75782,2.76321,41630000.0
2007-05-04 00:50:00,2.76298,2.76483,2.76236,2.76248,19250000.0
2007-05-04 00:55:00,2.76275,2.76457,2.76156,2.76457,4500000.0
2007-05-04 01:00:00,2.76385,2.76616,2.75692,2.76303,31770000.0
2007-05-04 01:05:00,2.76142,2.76444,2.76047,2.76047,11750000.0
2007-05-04 01:10:00,2.7615,2.76524,2.76061,2.76524,21500000.0
2007-05-04 01:15:00,2.76233,2.76405,2.75834,2.76121,19130000.0
2007-05-04 01:20:00,2.75883,2.76424,2.7548,2.75605,53000000.0
2007-05-04 01:25:00,2.75767,2.76097,2.75475,2.75982,26000000.0
2007-05-04 01:30:00,2.7605,2.76173,2.75618,2.75822,40260000.0
2007-05-04 01:35:00,2.7576,2.76202,2.75627,2.75816,64010000.0
2007-05-04 01:40:00,2.75916,2.76242,2.75572,2.75572,18000000.0
2007-05-04 01:45:00,2.76065,2.76238,2.75648,2.76037,57130000.0
2007-05-04 01:50:00,2.75877,2.76203,2.75652,2.76018,25000000.0
2007-05-04 01:55:00,2.75953,2.76166,2.75849,2.7587,29780000.0
2007-05-04 02:00:00,2.75895,2.76198,2.7566,2.76007,37000000.0
2007-05-04 02:05:00,2.76067,2.76285,2.75749,2.76184,52750000.0
2007-05-04 02:15:00,2.75871,2.76212,2.75637,2.75923,16000000.0
2007-05-04 02:20:00,2.76189,2.76296,2.75864,2.76138,32750000.0
2007-05-04 02:25:00,2.75987,2.76206,2.7567,2.75981,37250000.0
2007-05-04 02:30:00,2.76113,2.7614,2.75764,2.76097,27250000.0
2007-05-04 02:35:00,2.76072,2.76411,2.75712,2.76115,47880000.0
2007-05-04 02:40:00,2.76025,2.7629,2.75467,2.76045,39500000.0
2007-05-04 02:45:00,2.75899,2.76239,2.75848,2.76061,36500000.0
2007-05-04 02:50:00,2.76077,2.7617,2.75634,2.7583,40500000.0
2007-05-04 02:55:00,2.76039,2.76371,2.75626,2.75904,52140000.0
2007-05-04 03:00:00,2.76059,2.7631,2.75758,2.76088,34510000.0
2007-05-04 03:05:00,2.76063,2.7631,2.75794,2.75913,35010000.0
2007-05-04 03:10:00,2.75903,2.76339,2.7569,2.76236,36010000.0
2007-05-04 03:15:00,2.76137,2.76385,2.7573,2.76114,36380000.0
2007-05-04 03:20:00,2.76208,2.76281,2.75708,2.75961,60130000.0
2007-05-04 03:25:00,2.76071,2.76267,2.75584,2.76151,32000000.0
2007-05-04 03:30:00,2.76001,2.76352,2.75649,2.76268,44000000.0
2007-05-04 03:35:00,2.76123,2.76405,2.7579,2.76343,45760000.0
2007-05-04 03:40:00,2.76179,2.76597,2.75946,2.76387,41760000.0
2007-05-04 03:45:00,2.76256,2.7644,2.75791,2.76287,42880000.0
2007-05-04 03:50:00,2.76217,2.76364,2.75777,2.76177,36130000.0
2007-05-04 03:55:00,2.76263,2.76302,2.75978,2.763,13000000.0
2007-05-04 04:00:00,2.76191,2.76462,2.7572,2.76218,50250000.0
2007-05-04 04:05:00,2.75835,2.76375,2.75835,2.76236,18750000.0
2007-05-04 04:10:00,2.76375,2.76458,2.75891,2.76309,34380000.0
2007-05-04 04:15:00,2.75887,2.76404,2.7579,2.76175,43140000.0
2007-05-04 04:20:00,2.7642,2.76458,2.75862,2.76225,41760000.0
2007-05-04 04:25:00,2.76205,2.76497,2.75943,2.76484,35030000.0
2007-05-04 04:30:00,2.76228,2.76602,2.7613,2.76387,32250000.0
2007-05-04 04:35:00,2.7648,2.7648,2.75836,2.76478,25000000.0
2007-05-04 04:40:00,2.76511,2.76536,2.76194,2.76291,33890000.0
2007-05-04 04:45:00,2.76277,2.76518,2.76045,2.76299,43660000.0
2007-05-04 04:50:00,2.76177,2.76399,2.75942,2.76133,40900000.0
2007-05-04 04:55:00,2.7622,2.76387,2.75844,2.76103,56510000.0
2007-05-04 05:00:00,2.76274,2.76406,2.75779,2.75873,34010000.0
2007-05-04 05:05:00,2.76109,2.76353,2.75666,2.76174,46140000.0
2007-05-04 05:10:00,2.75841,2.76324,2.75629,2.7587,48140000.0
2007-05-04 05:15:00,2.76114,2.76303,2.75887,2.76191,39510000.0
2007-05-04 05:20:00,2.76279,2.76289,2.75615,2.76275,44130000.0
2007-05-04 05:25:00,2.76161,2.76375,2.7594,2.76327,46640000.0
2007-05-04 05:30:00,2.76101,2.76352,2.75972,2.76206,28140000.0
2007-05-04 05:35:00,2.76108,2.76267,2.75611,2.75965,30250000.0
2007-05-04 05:40:00,2.7606,2.76301,2.7562,2.76067,28130000.0
2007-05-04 05:45:00,2.76167,2.76378,2.75694,2.75694,13500000.0
2007-05-04 05:50:00,2.7615,2.76248,2.75543,2.76057,16880000.0
2007-05-04 05:55:00,2.7593,2.76371,2.7593,2.76309,37890000.0
2007-05-04 06:00:00,2.76245,2.76303,2.75717,2.76149,23750000.0
2007-05-04 06:05:00,2.76305,2.76336,2.75912,2.76213,32010000.0
2007-05-04 06:10:00,2.76071,2.76437,2.75995,2.7628,34750000.0
2007-05-04 06:15:00,2.76179,2.76514,2.76114,2.76359,21000000.0
2007-05-04 06:20:00,2.7594,2.76467,2.7594,2.76136,33250000.0
2007-05-04 06:25:00,2.76159,2.76383,2.7581,2.76189,44250000.0
2007-05-04 06:30:00,2.76138,2.76354,2.75916,2.76142,35510000.0
2007-05-04 06:35:00,2.76128,2.76382,2.75922,2.76382,5250000.0
2007-05-04 06:40:00,2.76371,2.76428,2.76052,2.76413,6000000.0
2007-05-04 06:45:00,2.7619,2.76298,2.75937,2.76164,6250000.0
2007-05-04 06:55:00,2.76065,2.76415,2.76065,2.76184,37750000.0
2007-05-04 07:00:00,2.76206,2.76453,2.76007,2.7635,34000000.0
2007-05-04 07:05:00,2.76317,2.76494,2.75985,2.76407,24500000.0
2007-05-04 07:10:00,2.7607,2.76372,2.75818,2.76152,45530000.0
2007-05-04 07:15:00,2.76238,2.76351,2.75726,2.76265,20250000.0
2007-05-04 07:20:00,2.76292,2.76334,2.75982,2.76266,20000000.0
2007-05-04 07:25:00,2.76478,2.76478,2.75737,2.75894,19000000.0
2007-05-04 07:30:00,2.76213,2.76474,2.75766,2.76026,38750000.0
2007-05-04 07:35:00,2.76225,2.76398,2.75836,2.76161,40760000.0
2007-05-04 07:40:00,2.76187,2.76485,2.75876,2.76268,36250000.0
2007-05-04 07:45:00,2.76174,2.76503,2.75834,2.76141,47380000.0
2007-05-04 07:50:00,2.76249,2.7646,2.75905,2.7646,31380000.0
2007-05-04 07:55:00,2.76142,2.76495,2.75773,2.75985,45260000.0
2007-05-04 08:00:00,2.76069,2.76341,2.75858,2.76194,37510000.0
2007-05-04 08:05:00,2.75856,2.76283,2.75843,2.76167,37380000.0
2007-05-04 08:10:00,2.75969,2.7645,2.75615,2.76028,68260000.0
2007-05-04 08:15:00,2.76389,2.76476,2.75861,2.76146,33380000.0
2007-05-04 08:20:00,2.76199,2.76441,2.75807,2.75877,32760000.0
2007-05-04 08:25:00,2.7607,2.7668,2.75881,2.76036,42140000.0
2007-05-04 08:30:00,2.76276,2.76365,2.75756,2.76103,36150000.0
2007-05-04 08:35:00,2.76297,2.76448,2.7584,2.76348,42890000.0
2007-05-04 08:40:00,2.75632,2.7636,2.75557,2.76148,51390000.0
2007-05-04 08:45:00,2.76168,2.76324,2.75517,2.76098,41130000.0
2007-05-04 08:50:00,2.75937,2.76298,2.75515,2.76138,43500000.0
2007-05-04 08:55:00,2.76084,2.76141,2.75182,2.75434,48390000.0
2007-05-04 09:00:00,2.7533,2.7569,2.74692,2.75246,39260000.0
2007-05-04 09:05:00,2.75236,2.75514,2.74895,2.7542,39890000.0
2007-05-04 09:10:00,2.75308,2.75555,2.74802,2.75521,40890000.0
2007-05-04 09:15:00,2.75255,2.75646,2.74921,2.75453,38510000.0
2007-05-04 09:20:00,2.75477,2.75615,2.74939,2.75163,37510000.0
2007-05-04 09:25:00,2.7484,2.75815,2.7484,2.75798,55770000.0
2007-05-04 09:30:00,2.75646,2.75882,2.75151,2.75524,36400000.0
2007-05-04 09:35:00,2.75763,2.76136,2.75449,2.75857,37130000.0
2007-05-04 09:40:00,2.75576,2.76272,2.75399,2.76069,51930000.0
2007-05-04 09:45:00,2.75972,2.76217,2.75298,2.75866,45650000.0
2007-05-04 09:50:00,2.75955,2.76285,2.75761,2.76238,38770000.0
2007-05-04 09:55:00,2.762,2.76295,2.75536,2.75922,41640000.0
2007-05-04 10:00:00,2.76281,2.76302,2.75697,2.76229,42390000.0
2007-05-04 10:05:00,2.76146,2.76178,2.75418,2.75859,43760000.0
2007-05-04 10:10:00,2.76149,2.76293,2.75547,2.75832,42640000.0
2007-05-04 10:15:00,2.76009,2.76179,2.75631,2.75928,39130000.0
2007-05-04 10:20:00,2.75661,2.7606,2.75353,2.75549,51270000.0
2007-05-04 10:25:00,2.75682,2.75989,2.75288,2.75803,48130000.0
2007-05-04 10:30:00,2.75924,2.75981,2.75422,2.75648,40900000.0
2007-05-04 10:35:00,2.75823,2.75948,2.75153,2.75666,47150000.0
2007-05-04 10:40:00,2.75379,2.7585,2.75182,2.75422,46270000.0
2007-05-04 10:45:00,2.75414,2.75759,2.74921,2.75412,37510000.0
2007-05-04 10:50:00,2.75729,2.75891,2.75193,2.7559,49270000.0
2007-05-04 10:55:00,2.75792,2.76065,2.75381,2.75912,43020000.0
2007-05-04 11:00:00,2.75943,2.75968,2.75259,2.75957,43640000.0
2007-05-04 11:05:00,2.7539,2.76108,2.75281,2.75921,41640000.0
2007-05-04 11:10:00,2.75909,2.76034,2.75364,2.75746,45020000.0
2007-05-04 11:15:00,2.75783,2.75995,2.75362,2.75649,40510000.0
2007-05-04 11:20:00,2.76028,2.76149,2.75387,2.76137,39000000.0
2007-05-04 11:25:00,2.75835,2.76129,2.75416,2.757,34780000.0
2007-05-04 11:30:00,2.76,2.76126,2.75416,2.75828,38510000.0
2007-05-04 11:35:00,2.7604,2.76228,2.75478,2.75886,44000000.0
2007-05-04 11:40:00,2.76288,2.76288,2.75686,2.75963,44760000.0
2007-05-04 11:45:00,2.75628,2.76348,2.75628,2.76255,42880000.0
2007-05-04 11:50:00,2.76299,2.76335,2.75668,2.76278,28260000.0
2007-05-04 11:55:00,2.75951,2.76359,2.75706,2.76171,46650000.0
2007-05-04 12:00:00,2.76255,2.76255,2.75578,2.761,37640000.0
2007-05-04 12:05:00,2.76041,2.7621,2.75402,2.75669,39520000.0
2007-05-04 12:10:00,2.7608,2.76346,2.75693,2.7632,58140000.0
2007-05-04 12:15:00,2.76279,2.76294,2.75585,2.76087,33750000.0
2007-05-04 12:20:00,2.76099,2.76474,2.75683,2.75832,48390000.0
2007-05-04 12:25:00,2.76279,2.76413,2.75905,2.76077,44380000.0
2007-05-04 12:30:00,2.76022,2.76358,2.75682,2.76,33880000.0
2007-05-04 12:35:00,2.76316,2.76341,2.7557,2.76102,48510000.0
2007-05-04 12:40:00,2.75856,2.76318,2.75798,2.76221,42880000.0
2007-05-04 12:45:00,2.75944,2.7626,2.75763,2.76156,36630000.0
2007-05-04 12:50:00,2.7617,2.76328,2.7566,2.76075,45390000.0
2007-05-04 12:55:00,2.75907,2.76256,2.75567,2.76049,45880000.0
2007-05-04 13:00:00,2.76112,2.76163,2.75484,2.75798,46630000.0
2007-05-04 13:05:00,2.76043,2.7615,2.7551,2.75803,49510000.0
2007-05-04 13:10:00,2.76082,2.76252,2.75596,2.76054,45520000.0
2007-05-04 13:15:00,2.76206,2.7626,2.7547,2.75878,40390000.0
2007-05-04 13:20:00,2.75893,2.76227,2.75727,2.7573,33630000.0
2007-05-04 13:25:00,2.7625,2.76304,2.75613,2.75904,42140000.0
2007-05-04 13:30:00,2.76036,2.76221,2.75596,2.75937,33760000.0
2007-05-04 13:35:00,2.76021,2.76164,2.7548,2.76138,43390000.0
2007-05-04 13:40:00,2.76018,2.76236,2.7566,2.7566,38770000.0
2007-05-04 13:45:00,2.75748,2.76245,2.75631,2.75842,50890000.0
2007-05-04 13:50:00,2.7596,2.76174,2.75519,2.75621,35880000.0
2007-05-04 13:55:00,2.76153,2.76153,2.75467,2.75517,41640000.0
2007-05-04 14:00:00,2.7585,2.76098,2.75295,2.76098,45500000.0
2007-05-04 14:05:00,2.75869,2.76136,2.75254,2.75682,34000000.0
2007-05-04 14:10:00,2.76005,2.76323,2.75491,2.76152,45500000.0
2007-05-04 14:15:00,2.76218,2.76311,2.75656,2.76045,45130000.0
2007-05-04 14:20:00,2.7631,2.76349,2.75804,2.76238,50130000.0
2007-05-04 14:25:00,2.76233,2.76369,2.75594,2.75982,49390000.0
2007-05-04 14:30:00,2.75724,2.76175,2.75108,2.75676,43640000.0
2007-05-04 14:35:00,2.75969,2.75969,2.75109,2.7524,48010000.0
2007-05-04 14:40:00,2.75671,2.75712,2.75002,2.75481,45010000.0
2007-05-04 14:45:00,2.75201,2.75587,2.74911,2.75206,37880000.0
2007-05-04 14:50:00,2.75304,2.75541,2.74644,2.75149,50380000.0
2007-05-04 14:55:00,2.75407,2.75481,2.74632,2.75171,56150000.0
2007-05-04 15:00:00,2.74901,2.75292,2.74646,2.75045,45890000.0
2007-05-04 15:05:00,2.75019,2.75243,2.74483,2.74977,35510000.0
2007-05-04 15:10:00,2.74911,2.75208,2.74677,2.75052,45400000.0
2007-05-04 15:15:00,2.75138,2.75234,2.74591,2.75024,49020000.0
2007-05-04 15:20:00,2.74976,2.75219,2.74617,2.74995,51380000.0
2007-05-04 15:25:00,2.75218,2.75218,2.74527,2.74848,44750000.0
2007-05-04 15:30:00,2.75208,2.75208,2.7443,2.74706,42000000.0
2007-05-04 15:35:00,2.74708,2.75059,2.7438,2.7438,50630000.0
2007-05-04 15:40:00,2.74522,2.74797,2.74267,2.74481,40500000.0
2007-05-04 15:45:00,2.74758,2.74885,2.74149,2.74883,49140000.0
2007-05-04 15:50:00,2.74854,2.75101,2.74445,2.74713,38010000.0
2007-05-04 15:55:00,2.75164,2.75164,2.7443,2.74956,40780000.0
2007-05-04 16:00:00,2.75152,2.75152,2.74382,2.74793,47260000.0
2007-05-04 16:05:00,2.74763,2.74988,2.74373,2.74436,43020000.0
2007-05-04 16:10:00,2.74734,2.74922,2.74188,2.74754,52400000.0
2007-05-04 16:15:00,2.74712,2.75168,2.744,2.74441,37510000.0
2007-05-04 16:20:00,2.74825,2.75244,2.74606,2.74945,35380000.0
2007-05-04 16:25:00,2.75078,2.75078,2.74389,2.74824,37000000.0
2007-05-04 16:30:00,2.74538,2.75232,2.7437,2.74734,47130000.0
2007-05-04 16:35:00,2.74911,2.75044,2.74209,2.74764,53390000.0
2007-05-04 16:40:00,2.74855,2.75002,2.74429,2.74946,32000000.0
2007-05-04 16:45:00,2.74933,2.7495,2.745,2.74724,51030000.0
2007-05-04 16:50:00,2.74854,2.74854,2.74247,2.74546,45760000.0
2007-05-04 16:55:00,2.74501,2.75013,2.74336,2.7495,38380000.0
2007-05-04 17:00:00,2.74902,2.74953,2.74176,2.74651,44020000.0
2007-05-04 17:05:00,2.74824,2.74848,2.74228,2.74833,40010000.0
2007-05-04 17:10:00,2.74516,2.74919,2.74188,2.74789,48510000.0
2007-05-04 17:15:00,2.74598,2.74899,2.74122,2.74581,36000000.0
2007-05-04 17:20:00,2.74968,2.7498,2.74404,2.74897,57510000.0
2007-05-04 17:25:00,2.74507,2.7514,2.74353,2.74961,52380000.0
2007-05-04 17:30:00,2.74787,2.75007,2.74403,2.74743,45510000.0
2007-05-04 17:35:00,2.74885,2.75033,2.74338,2.744,39250000.0
2007-05-04 17:40:00,2.75033,2.75033,2.74417,2.74622,36760000.0
2007-05-04 17:45:00,2.74941,2.75047,2.74239,2.75009,49390000.0
2007-05-04 17:50:00,2.74556,2.7506,2.742,2.74881,38380000.0
2007-05-04 17:55:00,2.74922,2.75113,2.7437,2.74947,52020000.0
2007-05-04 18:00:00,2.74662,2.75064,2.74332,2.74661,35150000.0
2007-05-04 18:05:00,2.74922,2.75076,2.74522,2.74906,43020000.0
2007-05-04 18:10:00,2.75018,2.75099,2.74662,2.74937,33760000.0
2007-05-04 18:15:00,2.74968,2.75137,2.74443,2.74772,39010000.0
2007-05-04 18:20:00,2.74901,2.75131,2.74366,2.7475,41890000.0
2007-05-04 18:25:00,2.75094,2.75263,2.74579,2.75263,33880000.0
2007-05-04 18:30:00,2.75169,2.75184,2.7462,2.74939,44390000.0
2007-05-04 18:35:00,2.75214,2.75272,2.746,2.74936,34630000.0
2007-05-04 18:40:00,2.74902,2.75162,2.7452,2.75052,26260000.0
2007-05-04 18:45:00,2.75156,2.75292,2.74581,2.74977,35510000.0
2007-05-04 18:50:00,2.75049,2.75124,2.74444,2.74795,44520000.0
2007-05-04 18:55:00,2.75229,2.75229,2.74478,2.74888,17130000.0
2007-05-04 19:00:00,2.75051,2.75184,2.74472,2.74746,31260000.0
2007-05-04 19:05:00,2.75013,2.75056,2.74522,2.74991,35650000.0
2007-05-04 19:10:00,2.74998,2.75074,2.74268,2.74562,36510000.0
2007-05-04 19:15:00,2.74568,2.7502,2.74328,2.74701,33250000.0
2007-05-04 19:20:00,2.74951,2.74959,2.74282,2.74892,45770000.0
2007-05-04 19:25:00,2.74523,2.75132,2.7421,2.74365,59380000.0
2007-05-04 19:30:00,2.74625,2.74858,2.74605,2.74605,6000000.0
2007-05-04 19:35:00,2.74679,2.74871,2.74282,2.74512,52020000.0
2007-05-04 19:40:00,2.74331,2.74746,2.74289,2.74706,42630000.0
2007-05-04 19:45:00,2.74757,2.7488,2.74053,2.74433,67630000.0
2007-05-04 19:50:00,2.74703,2.74766,2.74042,2.74637,50380000.0
2007-05-04 19:55:00,2.74427,2.74784,2.73854,2.73854,53510000.0
2007-05-04 20:00:00,2.74468,2.74828,2.74211,2.74753,43140000.0
2007-05-04 20:05:00,2.74821,2.74829,2.74152,2.74519,44890000.0
2007-05-04 20:10:00,2.74523,2.74931,2.74132,2.74614,38000000.0
2007-05-04 20:15:00,2.7482,2.74849,2.7407,2.74586,25250000.0
2007-05-04 20:20:00,2.74851,2.74925,2.73977,2.74704,35760000.0
2007-05-04 20:25:00,2.74893,2.74893,2.7444,2.74885,18880000.0
2007-05-04 20:30:00,2.74684,2.74901,2.74387,2.74766,35750000.0
2007-05-04 20:35:00,2.74605,2.74809,2.7388,2.74153,50880000.0
2007-05-04 20:40:00,2.74617,2.74921,2.7379,2.74497,36630000.0
2007-05-04 20:45:00,2.74546,2.74736,2.73851,2.74058,51380000.0
2007-05-04 20:50:00,2.74737,2.74747,2.73967,2.74035,41750000.0
2007-05-04 20:55:00,2.74501,2.74759,2.74064,2.744,33500000.0
2007-05-04 21:00:00,2.7445,2.74711,2.74297,2.74413,50500000.0
2007-05-04 21:05:00,2.74326,2.74637,2.74137,2.74432,47000000.0
2007-05-04 21:10:00,2.7444,2.74646,2.74075,2.74075,36250000.0
2007-05-04 21:15:00,2.74388,2.74658,2.73954,2.74327,23500000.0
2007-05-04 21:20:00,2.74562,2.74813,2.74184,2.74662,24250000.0
2007-05-04 21:25:00,2.74579,2.74809,2.74372,2.74756,31630000.0
2007-05-04 21:30:00,2.74569,2.74721,2.74088,2.7428,35510000.0
2007-05-04 21:35:00,2.74605,2.74749,2.74215,2.74327,42750000.0
2007-05-04 21:40:00,2.74629,2.74644,2.74309,2.74613,35140000.0
2007-05-04 21:45:00,2.74526,2.74652,2.7424,2.74458,30880000.0
2007-05-04 21:50:00,2.74459,2.74639,2.74114,2.74596,49380000.0
2007-05-04 21:55:00,2.74448,2.74747,2.74162,2.74415,38770000.0
2007-05-04 22:00:00,2.74639,2.74674,2.74215,2.74436,28880000.0
2007-05-04 22:05:00,2.74519,2.75023,2.741,2.74175,40250000.0
2007-05-04 22:10:00,2.74443,2.74573,2.74128,2.74501,44250000.0
2007-05-04 22:15:00,2.74041,2.74565,2.73803,2.74541,44750000.0
2007-05-04 22:20:00,2.7433,2.74582,2.73977,2.74535,26000000.0
2007-05-04 22:25:00,2.74507,2.74839,2.74391,2.74634,49250000.0
2007-05-04 22:30:00,2.74671,2.74723,2.74319,2.74642,44000000.0
2007-05-04 22:35:00,2.74623,2.74698,2.74259,2.74625,20250000.0
2007-05-04 22:40:00,2.74608,2.74752,2.74322,2.74659,55510000.0
2007-05-04 22:45:00,2.74695,2.74803,2.7436,2.74645,48000000.0
2007-05-04 22:50:00,2.7465,2.74771,2.743,2.74699,32250000.0
2007-05-04 22:55:00,2.74706,2.74833,2.74193,2.7471,44880000.0
2007-05-06 23:00:00,2.74197,2.75016,2.74197,2.74598,18250000.0
2007-05-06 23:05:00,2.74643,2.74692,2.74297,2.74682,8000000.0
2007-05-06 23:10:00,2.74425,2.74644,2.74425,2.74644,8000000.0
2007-05-06 23:15:00,2.74641,2.7473,2.7457,2.74576,11250000.0
2007-05-06 23:20:00,2.74621,2.74689,2.74467,2.74641,20000000.0
2007-05-06 23:25:00,2.74723,2.74723,2.74328,2.74641,16500000.0
2007-05-06 23:30:00,2.74869,2.74973,2.74573,2.74867,11500000.0
2007-05-06 23:40:00,2.74751,2.75075,2.74433,2.74899,34630000.0
2007-05-06 23:45:00,2.74768,2.75031,2.74339,2.74719,50010000.0
2007-05-06 23:50:00,2.74712,2.75002,2.74341,2.74956,19130000.0
2007-05-06 23:55:00,2.74791,2.74987,2.74442,2.74667,16750000.0
2007-05-07 00:00:00,2.74797,2.75034,2.74497,2.74733,52250000.0
2007-05-07 00:05:00,2.74897,2.75081,2.74478,2.74957,38380000.0
2007-05-07 00:10:00,2.74821,2.74967,2.74582,2.74583,8500000.0
2007-05-07 00:15:00,2.74576,2.74977,2.74576,2.74954,10500000.0
2007-05-07 00:20:00,2.74687,2.75077,2.74547,2.75051,27380000.0
2007-05-07 00:25:00,2.74711,2.74965,2.74466,2.74954,34900000.0
2007-05-07 00:30:00,2.7461,2.75049,2.7437,2.75003,38390000.0
2007-05-07 00:35:00,2.74411,2.74981,2.74411,2.74981,23130000.0
2007-05-07 00:40:00,2.74912,2.75042,2.74543,2.74984,36030000.0
2007-05-07 00:45:00,2.74947,2.74994,2.74353,2.74992,41770000.0
2007-05-07 00:50:00,2.7472,2.74986,2.746,2.74954,19500000.0
2007-05-07 00:55:00,2.74876,2.75014,2.74496,2.74999,31130000.0
2007-05-07 01:00:00,2.74915,2.75003,2.74383,2.74888,51890000.0
2007-05-07 01:05:00,2.74778,2.75019,2.74442,2.74634,46900000.0
2007-05-07 01:10:00,2.74457,2.74941,2.74457,2.74898,14500000.0
2007-05-07 01:15:00,2.74867,2.7505,2.74465,2.7483,33630000.0
2007-05-07 01:20:00,2.74883,2.75161,2.74434,2.74558,27000000.0
2007-05-07 01:25:00,2.74758,2.7516,2.74471,2.7497,59260000.0
2007-05-07 01:30:00,2.74949,2.75359,2.74395,2.75018,46880000.0
2007-05-07 01:35:00,2.74752,2.75242,2.74536,2.74901,72000000.0
2007-05-07 01:40:00,2.74936,2.75199,2.7454,2.74766,60760000.0
2007-05-07 01:45:00,2.74892,2.75152,2.74594,2.75103,35000000.0
2007-05-07 01:50:00,2.74945,2.75105,2.74675,2.74942,19750000.0
2007-05-07 01:55:00,2.7485,2.7513,2.74671,2.75098,20400000.0
2007-05-07 02:00:00,2.74864,2.75153,2.74653,2.74923,37400000.0
2007-05-07 02:05:00,2.74977,2.7511,2.74602,2.7478,18750000.0
2007-05-07 02:10:00,2.74964,2.75172,2.74609,2.75027,56510000.0
2007-05-07 02:15:00,2.74788,2.75035,2.7433,2.74667,64880000.0
2007-05-07 02:20:00,2.74711,2.7493,2.74385,2.74724,67010000.0
2007-05-07 02:25:00,2.74724,2.74955,2.7413,2.7484,49760000.0
2007-05-07 02:30:00,2.74766,2.75026,2.7427,2.7464,55760000.0
2007-05-07 02:35:00,2.74353,2.74861,2.7401,2.74601,52130000.0
2007-05-07 02:40:00,2.74736,2.7491,2.74292,2.74584,35510000.0
2007-05-07 02:45:00,2.74759,2.7491,2.74383,2.74494,22380000.0
2007-05-07 02:50:00,2.74637,2.74956,2.74394,2.74868,43640000.0
2007-05-07 02:55:00,2.74828,2.74899,2.74223,2.74778,50760000.0
2007-05-07 03:00:00,2.74733,2.75003,2.74402,2.74686,49880000.0
2007-05-07 03:05:00,2.74836,2.74976,2.74556,2.74848,42130000.0
2007-05-07 03:10:00,2.74723,2.74853,2.74245,2.74646,42270000.0
2007-05-07 03:15:00,2.74724,2.74931,2.74469,2.74635,40270000.0
2007-05-07 03:20:00,2.74776,2.74888,2.74292,2.745,28890000.0
2007-05-07 03:25:00,2.74623,2.74888,2.74293,2.74826,43640000.0
2007-05-07 03:30:00,2.74848,2.74907,2.74266,2.74659,46650000.0
2007-05-07 03:35:00,2.74634,2.74877,2.74424,2.74753,32880000.0
2007-05-07 03:40:00,2.74606,2.74889,2.74269,2.74694,45250000.0
2007-05-07 03:45:00,2.74534,2.7487,2.74401,2.74607,39500000.0
2007-05-07 03:50:00,2.74668,2.74849,2.74283,2.74735,23630000.0
2007-05-07 03:55:00,2.74567,2.74953,2.74375,2.74774,50130000.0
2007-05-07 04:00:00,2.74646,2.74868,2.74344,2.74645,41630000.0
2007-05-07 04:05:00,2.74687,2.74822,2.74296,2.7468,27010000.0
2007-05-07 04:10:00,2.74679,2.74892,2.74326,2.74724,50880000.0
2007-05-07 04:15:00,2.74492,2.7487,2.74255,2.74818,51880000.0
2007-05-07 04:20:00,2.7471,2.74936,2.74265,2.74564,43130000.0
2007-05-07 04:25:00,2.74614,2.74836,2.74308,2.74631,32750000.0
2007-05-07 04:30:00,2.74442,2.74872,2.74378,2.74643,19750000.0
2007-05-07 04:35:00,2.74761,2.74824,2.7458,2.74586,28380000.0
2007-05-07 04:40:00,2.74646,2.74797,2.74376,2.74531,27250000.0
2007-05-07 04:45:00,2.74586,2.7487,2.74383,2.74767,26000000.0
2007-05-07 04:50:00,2.74639,2.7484,2.74354,2.74595,50000000.0
2007-05-07 04:55:00,2.74768,2.7494,2.74183,2.74219,37500000.0
2007-05-07 05:00:00,2.74736,2.74837,2.74174,2.74496,39250000.0
2007-05-07 05:05:00,2.74663,2.74867,2.7436,2.74626,45880000.0
2007-05-07 05:10:00,2.74678,2.74968,2.74403,2.74672,56000000.0
2007-05-07 05:15:00,2.74863,2.74915,2.74419,2.7468,57510000.0
2007-05-07 05:20:00,2.74632,2.74878,2.74315,2.74683,12750000.0
2007-05-07 05:25:00,2.74679,2.74898,2.74392,2.7475,36750000.0
2007-05-07 05:30:00,2.74586,2.74924,2.7442,2.7488,37000000.0
2007-05-07 05:35:00,2.74784,2.74947,2.74392,2.74673,39000000.0
2007-05-07 05:40:00,2.74819,2.74904,2.74256,2.74321,43750000.0
2007-05-07 05:45:00,2.74616,2.74845,2.74413,2.74812,39000000.0
2007-05-07 05:50:00,2.74453,2.74815,2.73987,2.74714,41130000.0
2007-05-07 05:55:00,2.74643,2.74819,2.74404,2.74803,23750000.0
2007-05-07 06:00:00,2.7482,2.74865,2.74457,2.7484,41270000.0
2007-05-07 06:05:00,2.74701,2.74895,2.74454,2.74841,63270000.0
2007-05-07 06:10:00,2.74706,2.7489,2.74524,2.7472,27130000.0
2007-05-07 06:15:00,2.74701,2.74927,2.74521,2.74783,35760000.0
2007-05-07 06:20:00,2.74638,2.74923,2.74373,2.74734,40780000.0
2007-05-07 06:25:00,2.74573,2.74969,2.74375,2.74764,34000000.0
2007-05-07 06:30:00,2.74923,2.75044,2.74607,2.75033,34000000.0
2007-05-07 06:35:00,2.74782,2.75038,2.74596,2.74948,52500000.0
2007-05-07 06:40:00,2.74873,2.7502,2.74308,2.74736,36750000.0
2007-05-07 06:45:00,2.74459,2.74956,2.74452,2.74956,40500000.0
2007-05-07 06:50:00,2.74715,2.75012,2.74436,2.74854,41000000.0
2007-05-07 06:55:00,2.74712,2.74903,2.74522,2.74774,44000000.0
2007-05-07 07:00:00,2.74675,2.74963,2.74562,2.74895,46000000.0
2007-05-07 07:05:00,2.74401,2.74965,2.74401,2.74915,38000000.0
2007-05-07 07:10:00,2.74617,2.75107,2.74367,2.75071,51000000.0
2007-05-07 07:15:00,2.74849,2.75043,2.74223,2.74782,31130000.0
2007-05-07 07:20:00,2.74657,2.75061,2.74396,2.74924,37880000.0
2007-05-07 07:25:00,2.75003,2.751,2.74617,2.75058,34760000.0
2007-05-07 07:30:00,2.74822,2.75019,2.74403,2.74932,41760000.0
2007-05-07 07:35:00,2.74516,2.75061,2.74269,2.74927,36760000.0
2007-05-07 07:40:00,2.74838,2.75019,2.74369,2.74943,34010000.0
2007-05-07 07:45:00,2.7503,2.7507,2.74173,2.74846,44380000.0
2007-05-07 07:50:00,2.74887,2.74998,2.74162,2.74854,47500000.0
2007-05-07 07:55:00,2.7474,2.75011,2.74392,2.74891,39630000.0
2007-05-07 08:00:00,2.74302,2.74986,2.74302,2.74852,51390000.0
2007-05-07 08:05:00,2.74492,2.75061,2.74492,2.75035,48380000.0
2007-05-07 08:10:00,2.75029,2.75116,2.74551,2.74951,60750000.0
2007-05-07 08:15:00,2.75037,2.75093,2.74527,2.74694,50140000.0
2007-05-07 08:20:00,2.74731,2.75083,2.74396,2.74708,69640000.0
2007-05-07 08:25:00,2.74681,2.75011,2.74523,2.74757,20500000.0
2007-05-07 08:30:00,2.74692,2.75102,2.74427,2.74777,52900000.0
2007-05-07 08:35:00,2.74929,2.75031,2.74232,2.74895,38880000.0
2007-05-07 08:40:00,2.7458,2.74848,2.74344,2.74511,37500000.0
2007-05-07 08:45:00,2.7438,2.7488,2.74123,2.74635,39510000.0
2007-05-07 08:50:00,2.7468,2.74908,2.74319,2.74655,38890000.0
2007-05-07 08:55:00,2.74633,2.74944,2.73938,2.74657,30140000.0
2007-05-07 09:00:00,2.74673,2.74965,2.74472,2.74786,38510000.0
2007-05-07 09:05:00,2.74718,2.75071,2.74218,2.7497,41140000.0
2007-05-07 09:10:00,2.74988,2.75163,2.74505,2.74858,40010000.0
2007-05-07 09:15:00,2.75048,2.75206,2.74338,2.7486,34510000.0
2007-05-07 09:20:00,2.75144,2.75262,2.74643,2.74903,30260000.0
2007-05-07 09:25:00,2.75257,2.75257,2.74474,2.74809,44260000.0
2007-05-07 09:30:00,2.74944,2.75322,2.74698,2.74917,33760000.0
2007-05-07 09:35:00,2.7498,2.75277,2.74582,2.75113,34400000.0
2007-05-07 09:40:00,2.75318,2.75318,2.74722,2.74902,22750000.0
2007-05-07 09:45:00,2.75244,2.75294,2.74949,2.75239,15750000.0
2007-05-07 09:50:00,2.75121,2.75234,2.74833,2.75143,37270000.0
2007-05-07 09:55:00,2.74859,2.75265,2.74524,2.75182,55880000.0
2007-05-07 10:00:00,2.75081,2.75316,2.74575,2.74839,51640000.0
2007-05-07 10:05:00,2.75137,2.75253,2.74541,2.74785,23760000.0
2007-05-07 10:10:00,2.75036,2.7521,2.74523,2.7515,37250000.0
2007-05-07 10:15:00,2.75162,2.75217,2.7458,2.75212,28750000.0
2007-05-07 10:20:00,2.74515,2.75237,2.74408,2.75171,38260000.0
2007-05-07 10:25:00,2.75188,2.75213,2.74329,2.74657,46760000.0
2007-05-07 10:30:00,2.75087,2.7532,2.74581,2.74695,53010000.0
2007-05-07 10:35:00,2.75005,2.75135,2.74429,2.74854,45750000.0
2007-05-07 10:40:00,2.75093,2.75223,2.74587,2.74946,26500000.0
2007-05-07 10:45:00,2.75149,2.75187,2.74369,2.74509,41150000.0
2007-05-07 10:50:00,2.75216,2.75216,2.74618,2.74896,32880000.0
2007-05-07 10:55:00,2.75248,2.75248,2.7445,2.74819,44380000.0
2007-05-07 11:00:00,2.75083,2.75214,2.74563,2.75035,28920000.0
2007-05-07 11:05:00,2.7514,2.75273,2.74494,2.75012,55380000.0
2007-05-07 11:10:00,2.75099,2.75099,2.7471,2.75001,32630000.0
2007-05-07 11:15:00,2.74994,2.75052,2.74493,2.74785,41760000.0
2007-05-07 11:20:00,2.74748,2.7505,2.74039,2.74898,46640000.0
2007-05-07 11:25:00,2.75131,2.75205,2.74527,2.74848,44760000.0
2007-05-07 11:30:00,2.74945,2.75034,2.74497,2.75033,38260000.0
2007-05-07 11:35:00,2.74991,2.75045,2.74506,2.74511,14250000.0
2007-05-07 11:40:00,2.74705,2.7504,2.74268,2.74754,42130000.0
2007-05-07 11:45:00,2.75001,2.75038,2.7444,2.74952,43010000.0
2007-05-07 11:50:00,2.7496,2.75069,2.74504,2.74719,45380000.0
2007-05-07 11:55:00,2.74977,2.75002,2.74412,2.746,42770000.0
2007-05-07 12:00:00,2.74931,2.74994,2.74424,2.74618,43000000.0
2007-05-07 12:05:00,2.74757,2.74939,2.74314,2.74557,41000000.0
2007-05-07 12:10:00,2.74946,2.74946,2.73954,2.74862,39880000.0
2007-05-07 12:15:00,2.74543,2.74833,2.74231,2.74699,44390000.0
2007-05-07 12:20:00,2.74512,2.74809,2.74286,2.74475,51000000.0
2007-05-07 12:25:00,2.74708,2.74802,2.74261,2.74704,42250000.0
2007-05-07 12:30:00,2.74693,2.74793,2.7408,2.7449,39650000.0
2007-05-07 12:35:00,2.7466,2.74901,2.74224,2.74686,42000000.0
2007-05-07 12:40:00,2.74756,2.74916,2.74204,2.74673,43010000.0
2007-05-07 12:45:00,2.74739,2.74947,2.74344,2.74467,42000000.0
2007-05-07 12:50:00,2.74706,2.74844,2.74201,2.74201,29010000.0
2007-05-07 12:55:00,2.74407,2.74884,2.74354,2.74629,29750000.0
2007-05-07 13:00:00,2.74499,2.74815,2.74044,2.74425,41770000.0
2007-05-07 13:05:00,2.7409,2.7477,2.7409,2.74249,33630000.0
2007-05-07 13:10:00,2.74376,2.74842,2.74015,2.74015,47000000.0
2007-05-07 13:15:00,2.74469,2.74727,2.74107,2.7438,50140000.0
2007-05-07 13:20:00,2.74319,2.74857,2.74114,2.74482,51260000.0
2007-05-07 13:25:00,2.7443,2.74801,2.7416,2.74162,43000000.0
2007-05-07 13:30:00,2.74731,2.74737,2.74166,2.74375,45630000.0
2007-05-07 13:35:00,2.74661,2.74728,2.74056,2.7461,52250000.0
2007-05-07 13:40:00,2.74705,2.74737,2.74217,2.74681,39250000.0
2007-05-07 13:45:00,2.74566,2.74706,2.74005,2.74501,39390000.0
2007-05-07 13:50:00,2.74556,2.74598,2.73924,2.74442,41770000.0
2007-05-07 13:55:00,2.74508,2.74572,2.73905,2.74272,38630000.0
2007-05-07 14:00:00,2.74321,2.74554,2.73824,2.74162,40000000.0
2007-05-07 14:05:00,2.74185,2.745,2.73815,2.74147,31260000.0
2007-05-07 14:10:00,2.74515,2.74515,2.73965,2.74032,43390000.0
2007-05-07 14:15:00,2.74259,2.74477,2.73863,2.73863,39270000.0
2007-05-07 14:20:00,2.74412,2.74421,2.73745,2.74314,42140000.0
2007-05-07 14:25:00,2.73935,2.74496,2.73564,2.74185,44000000.0
2007-05-07 14:30:00,2.74438,2.7464,2.73872,2.74361,42510000.0
2007-05-07 14:35:00,2.74142,2.74426,2.73834,2.73925,33260000.0
2007-05-07 14:40:00,2.74113,2.74485,2.73807,2.74167,43380000.0
2007-05-07 14:45:00,2.74369,2.74442,2.7393,2.74351,45020000.0
2007-05-07 14:50:00,2.7434,2.74509,2.73677,2.74104,44130000.0
2007-05-07 14:55:00,2.74281,2.74601,2.73964,2.74601,45380000.0
2007-05-07 15:00:00,2.74501,2.74719,2.73958,2.74622,45890000.0
2007-05-07 15:05:00,2.74609,2.74748,2.73962,2.74651,45890000.0
2007-05-07 15:10:00,2.74564,2.74625,2.73977,2.74533,41150000.0
2007-05-07 15:15:00,2.74603,2.74679,2.74007,2.74007,47890000.0
2007-05-07 15:20:00,2.7464,2.74744,2.74037,2.74659,43140000.0
2007-05-07 15:25:00,2.74611,2.74777,2.74183,2.74586,37630000.0
2007-05-07 15:30:00,2.74377,2.74688,2.74182,2.74333,42260000.0
2007-05-07 15:35:00,2.74685,2.74808,2.74005,2.74361,37250000.0
2007-05-07 15:40:00,2.74445,2.74591,2.73782,2.74464,34750000.0
2007-05-07 15:45:00,2.74541,2.74587,2.73747,2.74463,57750000.0
2007-05-07 15:50:00,2.74347,2.74597,2.737,2.74301,42890000.0
2007-05-07 15:55:00,2.74467,2.74558,2.73979,2.74518,30010000.0
2007-05-07 16:00:00,2.74476,2.74555,2.74064,2.74384,45390000.0
2007-05-07 16:05:00,2.74547,2.74575,2.73874,2.74534,39890000.0
2007-05-07 16:10:00,2.74489,2.74588,2.74072,2.74243,40150000.0
2007-05-07 16:15:00,2.74339,2.74581,2.73931,2.74187,46260000.0
2007-05-07 16:20:00,2.74538,2.74538,2.73826,2.7415,30760000.0
2007-05-07 16:25:00,2.74462,2.74636,2.73825,2.74452,36510000.0
2007-05-07 16:30:00,2.74417,2.74625,2.73861,2.74347,44520000.0
2007-05-07 16:35:00,2.74563,2.74563,2.73972,2.74246,33130000.0
2007-05-07 16:40:00,2.74463,2.7458,2.73806,2.74351,43280000.0
2007-05-07 16:45:00,2.74642,2.74791,2.74006,2.74729,42750000.0
2007-05-07 16:50:00,2.74602,2.74809,2.74177,2.74291,36630000.0
2007-05-07 16:55:00,2.74448,2.74878,2.74203,2.74612,41650000.0
2007-05-07 17:00:00,2.74656,2.7482,2.74086,2.74719,39030000.0
2007-05-07 17:05:00,2.74257,2.74859,2.74219,2.7477,43500000.0
2007-05-07 17:10:00,2.74355,2.74812,2.74135,2.74724,46380000.0
2007-05-07 17:15:00,2.74602,2.74873,2.74392,2.7473,46260000.0
2007-05-07 17:20:00,2.7472,2.74959,2.74397,2.74677,46270000.0
2007-05-07 17:25:00,2.74814,2.74967,2.74154,2.74659,59770000.0
2007-05-07 17:30:00,2.74631,2.74981,2.74354,2.74625,48650000.0
2007-05-07 17:35:00,2.74205,2.7491,2.74205,2.74746,45140000.0
2007-05-07 17:40:00,2.74816,2.74915,2.74297,2.74868,35000000.0
2007-05-07 17:45:00,2.74828,2.75024,2.74393,2.7461,48150000.0
2007-05-07 17:50:00,2.74889,2.75324,2.74568,2.74824,24900000.0
2007-05-07 17:55:00,2.75115,2.75204,2.7444,2.74747,34770000.0
2007-05-07 18:00:00,2.75022,2.75022,2.74599,2.74957,14380000.0
2007-05-07 18:05:00,2.75025,2.75028,2.74468,2.74549,36260000.0
2007-05-07 18:10:00,2.74848,2.75098,2.74477,2.74897,43510000.0
2007-05-07 18:15:00,2.74909,2.74922,2.74165,2.74165,60140000.0
2007-05-07 18:20:00,2.74756,2.74957,2.74292,2.74523,50140000.0
2007-05-07 18:25:00,2.74743,2.74993,2.74299,2.74686,32130000.0
2007-05-07 18:30:00,2.74973,2.75059,2.74379,2.74395,49020000.0
2007-05-07 18:35:00,2.7482,2.75023,2.74385,2.74618,38250000.0
2007-05-07 18:40:00,2.75006,2.75045,2.74519,2.74678,24000000.0
2007-05-07 18:45:00,2.74977,2.75087,2.74337,2.75019,23380000.0
2007-05-07 18:50:00,2.74937,2.75063,2.74627,2.74691,26250000.0
2007-05-07 18:55:00,2.74939,2.75015,2.74526,2.74939,25880000.0
2007-05-07 19:00:00,2.75013,2.75028,2.74058,2.74754,42660000.0
2007-05-07 19:05:00,2.74772,2.75019,2.74411,2.74636,26500000.0
2007-05-07 19:10:00,2.74956,2.75002,2.7447,2.74785,34380000.0
2007-05-07 19:15:00,2.74848,2.75037,2.74445,2.74588,26390000.0
2007-05-07 19:20:00,2.7466,2.74968,2.74307,2.749,33130000.0
2007-05-07 19:25:00,2.74776,2.75183,2.74386,2.75183,35880000.0
2007-05-07 19:30:00,2.74698,2.75175,2.74453,2.74745,39150000.0
2007-05-07 19:35:00,2.74446,2.75261,2.74446,2.75017,41390000.0
2007-05-07 19:40:00,2.74754,2.75235,2.74697,2.75172,31130000.0
2007-05-07 19:45:00,2.74934,2.75216,2.74437,2.74906,41630000.0
2007-05-07 19:50:00,2.74939,2.75097,2.74803,2.74958,9380000.0
2007-05-07 19:55:00,2.75059,2.75226,2.74758,2.74954,14380000.0
2007-05-07 20:00:00,2.7513,2.75173,2.74519,2.74844,46130000.0
2007-05-07 20:10:00,2.75058,2.75222,2.74469,2.7488,29010000.0
2007-05-07 20:15:00,2.7485,2.75065,2.74602,2.74875,7500000.0
2007-05-07 20:20:00,2.74853,2.75147,2.74475,2.74533,21000000.0
2007-05-07 20:25:00,2.7491,2.75148,2.74608,2.74666,22750000.0
2007-05-07 20:30:00,2.74868,2.75078,2.74489,2.7478,31380000.0
2007-05-07 20:35:00,2.75132,2.75218,2.74631,2.74763,28750000.0
2007-05-07 20:40:00,2.75079,2.75079,2.74524,2.74854,19250000.0
2007-05-07 20:45:00,2.75021,2.75088,2.74609,2.7487,36760000.0
2007-05-07 20:50:00,2.75178,2.75178,2.74759,2.74843,34750000.0
2007-05-07 20:55:00,2.75227,2.75268,2.7471,2.7498,33000000.0
2007-05-07 21:00:00,2.75193,2.75279,2.74715,2.74716,54000000.0
2007-05-07 21:05:00,2.74912,2.75226,2.74765,2.74871,34130000.0
2007-05-07 21:10:00,2.74818,2.75361,2.74641,2.75026,30500000.0
2007-05-07 21:15:00,2.75355,2.75355,2.74665,2.74665,21390000.0
2007-05-07 21:20:00,2.75279,2.7529,2.74683,2.7501,18400000.0
2007-05-07 21:25:00,2.75244,2.75257,2.74673,2.74846,40260000.0
2007-05-07 21:30:00,2.7522,2.75278,2.7467,2.74961,39750000.0
2007-05-07 21:35:00,2.74923,2.75254,2.74612,2.74612,30000000.0
2007-05-07 21:40:00,2.74907,2.75181,2.74587,2.74587,35500000.0
2007-05-07 21:45:00,2.74927,2.75183,2.7459,2.74919,41500000.0
2007-05-07 21:50:00,2.74877,2.75193,2.74576,2.75175,29630000.0
2007-05-07 21:55:00,2.74864,2.75279,2.74594,2.74901,39750000.0
2007-05-07 22:00:00,2.7494,2.75161,2.74597,2.74953,28380000.0
2007-05-07 22:05:00,2.74776,2.75221,2.74748,2.75163,29000000.0
2007-05-07 22:10:00,2.7502,2.75289,2.74632,2.75063,36250000.0
2007-05-07 22:15:00,2.74991,2.75406,2.74713,2.75239,58880000.0
2007-05-07 22:20:00,2.74762,2.75354,2.74762,2.75173,20250000.0
2007-05-07 22:25:00,2.75183,2.75327,2.7488,2.74946,8500000.0
2007-05-07 22:30:00,2.75257,2.75392,2.74849,2.75032,31000000.0
2007-05-07 22:35:00,2.7516,2.753,2.74773,2.75286,45380000.0
2007-05-07 22:40:00,2.7501,2.7527,2.74808,2.75102,40900000.0
2007-05-07 22:45:00,2.74946,2.75402,2.74761,2.75194,49030000.0
2007-05-07 22:50:00,2.75153,2.75399,2.74725,2.75199,37140000.0
2007-05-07 22:55:00,2.7504,2.75311,2.74862,2.75203,29260000.0
2007-05-07 23:00:00,2.74923,2.75199,2.74679,2.74878,52510000.0
2007-05-07 23:05:00,2.74737,2.75053,2.74711,2.75034,39130000.0
2007-05-07 23:10:00,2.74832,2.75141,2.74627,2.75094,42400000.0
2007-05-07 23:15:00,2.74914,2.7513,2.74816,2.74923,33890000.0
2007-05-07 23:20:00,2.75035,2.75182,2.74692,2.75122,47640000.0
2007-05-07 23:25:00,2.75047,2.75254,2.747,2.74978,34000000.0
2007-05-07 23:30:00,2.75119,2.7525,2.74683,2.75229,37520000.0
2007-05-07 23:35:00,2.74909,2.75267,2.74718,2.75096,33760000.0
2007-05-07 23:40:00,2.75112,2.75243,2.74793,2.75184,22140000.0
2007-05-07 23:45:00,2.74929,2.75229,2.74671,2.75229,7500000.0
2007-05-07 23:50:00,2.75234,2.75237,2.74857,2.74857,17000000.0
2007-05-07 23:55:00,2.74869,2.75222,2.74668,2.75059,24500000.0
2007-05-08 00:00:00,2.75095,2.75297,2.74743,2.75069,31260000.0
2007-05-08 00:05:00,2.75091,2.75296,2.74697,2.75233,29380000.0
2007-05-08 00:10:00,2.75031,2.75277,2.74637,2.75202,38000000.0
2007-05-08 00:15:00,2.75059,2.75261,2.74736,2.7495,40000000.0
2007-05-08 00:20:00,2.75088,2.75179,2.74626,2.75075,40880000.0
2007-05-08 00:25:00,2.75226,2.75226,2.74617,2.75082,30380000.0
2007-05-08 00:30:00,2.75088,2.75203,2.74804,2.75183,27880000.0
2007-05-08 00:35:00,2.74891,2.75213,2.74737,2.74983,57630000.0
2007-05-08 00:40:00,2.75112,2.75279,2.74637,2.74881,22530000.0
2007-05-08 00:45:00,2.74966,2.75161,2.74782,2.74944,27380000.0
2007-05-08 00:50:00,2.74712,2.75131,2.74666,2.74971,25750000.0
2007-05-08 00:55:00,2.74975,2.75221,2.7467,2.75206,34000000.0
2007-05-08 01:00:00,2.74622,2.75337,2.7442,2.75198,45380000.0
2007-05-08 01:05:00,2.75016,2.75325,2.74695,2.75169,41250000.0
2007-05-08 01:10:00,2.75084,2.75279,2.7485,2.75078,24000000.0
2007-05-08 01:20:00,2.75093,2.7532,2.74774,2.75024,24500000.0
2007-05-08 01:25:00,2.75076,2.75369,2.74692,2.75161,32000000.0
2007-05-08 01:30:00,2.75231,2.75291,2.7483,2.75158,43250000.0
2007-05-08 01:35:00,2.74985,2.75245,2.74786,2.7504,40250000.0
2007-05-08 01:40:00,2.75279,2.75404,2.74711,2.74849,39250000.0
2007-05-08 01:45:00,2.75023,2.75313,2.74742,2.75186,39750000.0
2007-05-08 01:50:00,2.75071,2.75289,2.74751,2.75285,51250000.0
2007-05-08 01:55:00,2.75018,2.75234,2.74663,2.75084,33000000.0
2007-05-08 02:00:00,2.7485,2.75279,2.748,2.75013,35010000.0
2007-05-08 02:05:00,2.75257,2.7527,2.74694,2.75245,47890000.0
2007-05-08 02:10:00,2.75097,2.75282,2.74847,2.75206,38390000.0
2007-05-08 02:15:00,2.75005,2.75261,2.74629,2.7485,34750000.0
2007-05-08 02:20:00,2.74833,2.753,2.74645,2.74861,50000000.0
2007-05-08 02:25:00,2.75202,2.75233,2.7457,2.75194,34500000.0
2007-05-08 02:30:00,2.75082,2.7522,2.7466,2.7522,8000000.0
2007-05-08 02:35:00,2.75077,2.7525,2.74517,2.75234,42880000.0
2007-05-08 02:40:00,2.75074,2.75249,2.74841,2.74992,33880000.0
2007-05-08 02:45:00,2.74976,2.75228,2.74667,2.74986,35380000.0
2007-05-08 02:50:00,2.74987,2.75258,2.74555,2.75258,31380000.0
2007-05-08 02:55:00,2.7521,2.75263,2.74732,2.7505,32880000.0
2007-05-08 03:00:00,2.75067,2.7537,2.74694,2.75278,60250000.0
2007-05-08 03:05:00,2.74956,2.75334,2.74915,2.75094,31000000.0
2007-05-08 03:10:00,2.752,2.75417,2.74843,2.75142,53770000.0
2007-05-08 03:15:00,2.75124,2.75497,2.74857,2.75067,45640000.0
2007-05-08 03:20:00,2.75143,2.75285,2.74757,2.75048,42000000.0
2007-05-08 03:25:00,2.74732,2.75327,2.74616,2.75081,46630000.0
2007-05-08 03:30:00,2.75047,2.75304,2.74738,2.75072,46880000.0
2007-05-08 03:35:00,2.7488,2.75229,2.74596,2.75021,50640000.0
2007-05-08 03:40:00,2.75026,2.75192,2.74662,2.74966,53510000.0
2007-05-08 03:45:00,2.74767,2.75159,2.74622,2.74888,54890000.0
2007-05-08 03:50:00,2.74968,2.752,2.74534,2.7508,50130000.0
2007-05-08 03:55:00,2.74761,2.75348,2.74498,2.75096,55270000.0
2007-05-08 04:00:00,2.74881,2.7511,2.74634,2.74997,52750000.0
2007-05-08 04:05:00,2.74991,2.75061,2.74643,2.74867,41630000.0
2007-05-08 04:10:00,2.74937,2.751,2.74452,2.74841,33380000.0
2007-05-08 04:15:00,2.74943,2.75139,2.74552,2.74964,41000000.0
2007-05-08 04:20:00,2.74828,2.75,2.74535,2.74991,18500000.0
2007-05-08 04:25:00,2.7489,2.75114,2.74542,2.7487,26510000.0
2007-05-08 04:30:00,2.7483,2.75143,2.74614,2.75098,34750000.0
2007-05-08 04:35:00,2.749,2.75064,2.74683,2.74986,19750000.0
2007-05-08 04:40:00,2.74853,2.75038,2.74498,2.74757,36380000.0
2007-05-08 04:45:00,2.74809,2.74977,2.74517,2.74887,47250000.0
2007-05-08 04:50:00,2.74907,2.7499,2.74534,2.74947,43380000.0
2007-05-08 04:55:00,2.74778,2.75002,2.74232,2.74232,40250000.0
2007-05-08 05:00:00,2.74776,2.75077,2.74506,2.74626,56000000.0
2007-05-08 05:05:00,2.74956,2.75037,2.74453,2.7491,20750000.0
2007-05-08 05:10:00,2.74923,2.75028,2.74483,2.74652,25750000.0
2007-05-08 05:15:00,2.74662,2.74951,2.74479,2.74759,48750000.0
2007-05-08 05:20:00,2.74781,2.7487,2.74196,2.74864,32750000.0
2007-05-08 05:25:00,2.74414,2.74942,2.74414,2.74904,52500000.0
2007-05-08 05:30:00,2.74896,2.75075,2.74576,2.7474,48520000.0
2007-05-08 05:35:00,2.74823,2.75012,2.74431,2.74757,35880000.0
2007-05-08 05:40:00,2.74861,2.75031,2.74327,2.74493,42630000.0
2007-05-08 05:45:00,2.7491,2.75045,2.74477,2.75036,43140000.0
2007-05-08 05:50:00,2.74818,2.75044,2.74469,2.74876,35250000.0
2007-05-08 05:55:00,2.74757,2.75001,2.7455,2.74949,39630000.0
2007-05-08 06:00:00,2.74937,2.74981,2.74457,2.74879,30500000.0
2007-05-08 06:05:00,2.74456,2.7497,2.74456,2.74938,31760000.0
2007-05-08 06:10:00,2.74949,2.74975,2.74546,2.74725,43380000.0
2007-05-08 06:15:00,2.74759,2.74961,2.74469,2.74807,38510000.0
2007-05-08 06:20:00,2.74773,2.74971,2.74488,2.74855,42130000.0
2007-05-08 06:25:00,2.74829,2.74977,2.74387,2.74738,36510000.0
2007-05-08 06:30:00,2.74681,2.74952,2.74611,2.74668,39880000.0
2007-05-08 06:35:00,2.74858,2.749,2.74596,2.74783,31000000.0
2007-05-08 06:40:00,2.74689,2.74906,2.74355,2.74599,40000000.0
2007-05-08 06:45:00,2.74857,2.74885,2.74462,2.74786,11750000.0
2007-05-08 06:50:00,2.74831,2.74886,2.74307,2.74839,29750000.0
2007-05-08 06:55:00,2.74875,2.74875,2.74632,2.74632,10750000.0
2007-05-08 07:00:00,2.74652,2.74911,2.74464,2.74711,35000000.0
2007-05-08 07:05:00,2.74447,2.7499,2.74392,2.7484,31500000.0
2007-05-08 07:10:00,2.74487,2.74939,2.74471,2.74874,37750000.0
2007-05-08 07:15:00,2.74823,2.74878,2.74126,2.74798,24130000.0
2007-05-08 07:20:00,2.74421,2.75023,2.74196,2.7495,39130000.0
2007-05-08 07:25:00,2.74952,2.74958,2.74536,2.74958,30000000.0
2007-05-08 07:30:00,2.74739,2.74953,2.74525,2.74909,46880000.0
2007-05-08 07:35:00,2.74808,2.74943,2.74391,2.74843,36770000.0
2007-05-08 07:40:00,2.74724,2.75087,2.7436,2.74741,31750000.0
2007-05-08 07:45:00,2.74772,2.74993,2.74166,2.7455,39380000.0
2007-05-08 07:50:00,2.74918,2.74918,2.74376,2.7463,40500000.0
2007-05-08 07:55:00,2.7473,2.74879,2.74226,2.74854,47640000.0
2007-05-08 08:00:00,2.74326,2.75017,2.74326,2.74636,57510000.0
2007-05-08 08:05:00,2.74513,2.7496,2.74252,2.74665,50510000.0
2007-05-08 08:10:00,2.74646,2.74878,2.74217,2.74673,77750000.0
2007-05-08 08:15:00,2.74431,2.74727,2.74247,2.74667,59010000.0
2007-05-08 08:20:00,2.74353,2.74822,2.7428,2.7428,69020000.0
2007-05-08 08:25:00,2.74819,2.74902,2.74085,2.74455,42750000.0
2007-05-08 08:30:00,2.7461,2.7501,2.74318,2.74867,43890000.0
2007-05-08 08:35:00,2.74621,2.75095,2.74313,2.74885,44130000.0
2007-05-08 08:40:00,2.74599,2.75018,2.74356,2.74693,58510000.0
2007-05-08 08:45:00,2.74993,2.75089,2.74295,2.74978,43130000.0
2007-05-08 08:50:00,2.74742,2.74989,2.74425,2.74989,42380000.0
2007-05-08 08:55:00,2.75003,2.75042,2.74326,2.74599,37010000.0
2007-05-08 09:00:00,2.74787,2.7499,2.74287,2.74904,29880000.0
2007-05-08 09:05:00,2.74884,2.74884,2.74207,2.74471,38760000.0
2007-05-08 09:10:00,2.74737,2.74945,2.74251,2.74861,41520000.0
2007-05-08 09:15:00,2.74648,2.75045,2.74259,2.74704,43520000.0
2007-05-08 09:20:00,2.7476,2.75073,2.74554,2.74845,33900000.0
2007-05-08 09:25:00,2.74746,2.75079,2.74539,2.75057,45760000.0
2007-05-08 09:30:00,2.74771,2.75237,2.74457,2.75146,35890000.0
2007-05-08 09:35:00,2.75084,2.75191,2.7457,2.75003,44650000.0
2007-05-08 09:40:00,2.74802,2.75138,2.74523,2.74792,37880000.0
2007-05-08 09:45:00,2.75089,2.75139,2.74431,2.75041,40380000.0
2007-05-08 09:50:00,2.75114,2.75269,2.74832,2.74837,36380000.0
2007-05-08 09:55:00,2.75093,2.75207,2.74706,2.74928,47130000.0
2007-05-08 10:00:00,2.75172,2.75316,2.74633,2.7487,53760000.0
2007-05-08 10:05:00,2.75492,2.75533,2.74682,2.75069,49630000.0
2007-05-08 10:10:00,2.75276,2.75575,2.74851,2.75575,55380000.0
2007-05-08 10:15:00,2.75456,2.75725,2.74976,2.75466,39400000.0
2007-05-08 10:20:00,2.75305,2.75648,2.74932,2.75253,44760000.0
2007-05-08 10:25:00,2.75542,2.75683,2.74903,2.75423,54760000.0
2007-05-08 10:30:00,2.75507,2.75668,2.74992,2.7542,48130000.0
2007-05-08 10:35:00,2.75524,2.75793,2.75182,2.75481,57890000.0
2007-05-08 10:40:00,2.75629,2.75869,2.75079,2.75535,42010000.0
2007-05-08 10:45:00,2.75882,2.76013,2.75083,2.75641,42260000.0
2007-05-08 10:50:00,2.75846,2.75964,2.75423,2.75745,35640000.0
2007-05-08 10:55:00,2.75961,2.75982,2.75186,2.7593,52500000.0
2007-05-08 11:00:00,2.75635,2.75941,2.75169,2.75589,35890000.0
2007-05-08 11:05:00,2.75837,2.75973,2.75398,2.75774,47760000.0
2007-05-08 11:10:00,2.75475,2.76021,2.75222,2.76002,48260000.0
2007-05-08 11:15:00,2.75845,2.76025,2.75393,2.7579,46500000.0
2007-05-08 11:20:00,2.75429,2.75999,2.75212,2.75869,59140000.0
2007-05-08 11:25:00,2.75722,2.75994,2.754,2.75986,32500000.0
2007-05-08 11:30:00,2.75965,2.76073,2.75353,2.75701,36130000.0
2007-05-08 11:35:00,2.76094,2.76094,2.75337,2.75337,38250000.0
2007-05-08 11:40:00,2.75656,2.76043,2.75469,2.75708,42250000.0
2007-05-08 11:45:00,2.75966,2.76063,2.7546,2.75955,46270000.0
2007-05-08 11:50:00,2.75939,2.76025,2.75445,2.75652,49880000.0
2007-05-08 11:55:00,2.7596,2.76021,2.75425,2.75751,46880000.0
2007-05-08 12:00:00,2.75943,2.76191,2.75608,2.75952,36760000.0
2007-05-08 12:05:00,2.75757,2.76357,2.75587,2.76357,36510000.0
2007-05-08 12:10:00,2.76238,2.76364,2.75683,2.76222,44380000.0
2007-05-08 12:15:00,2.76156,2.7631,2.75715,2.75912,46130000.0
2007-05-08 12:20:00,2.76236,2.76258,2.75514,2.75834,45510000.0
2007-05-08 12:25:00,2.76047,2.7628,2.7562,2.76074,45270000.0
2007-05-08 12:30:00,2.75861,2.76291,2.75526,2.76291,45010000.0
2007-05-08 12:35:00,2.76019,2.76162,2.75339,2.75537,53500000.0
2007-05-08 12:40:00,2.75888,2.76158,2.7553,2.75931,42510000.0
2007-05-08 12:45:00,2.76226,2.76339,2.75609,2.7631,49880000.0
2007-05-08 12:50:00,2.76382,2.76442,2.75743,2.76329,34380000.0
2007-05-08 12:55:00,2.76189,2.76487,2.75955,2.76138,31000000.0
2007-05-08 13:00:00,2.76368,2.76509,2.75866,2.76065,47130000.0
2007-05-08 13:05:00,2.76095,2.76598,2.75649,2.76175,50130000.0
2007-05-08 13:10:00,2.76025,2.76606,2.75855,2.75855,36250000.0
2007-05-08 13:15:00,2.75981,2.76444,2.75866,2.76315,51390000.0
2007-05-08 13:20:00,2.7595,2.76435,2.75746,2.76383,43260000.0
2007-05-08 13:25:00,2.76155,2.76411,2.7582,2.76222,38760000.0
2007-05-08 13:30:00,2.763,2.76361,2.75742,2.76245,48520000.0
2007-05-08 13:35:00,2.76277,2.7631,2.75656,2.763,49270000.0
2007-05-08 13:40:00,2.76152,2.7628,2.75516,2.75949,39760000.0
2007-05-08 13:45:00,2.76154,2.76274,2.75471,2.76025,32760000.0
2007-05-08 13:50:00,2.76155,2.76182,2.75412,2.76017,37000000.0
2007-05-08 13:55:00,2.76166,2.76244,2.7558,2.7576,44880000.0
2007-05-08 14:00:00,2.76003,2.76241,2.75509,2.75859,46020000.0
2007-05-08 14:05:00,2.76019,2.76289,2.75592,2.76198,31130000.0
2007-05-08 14:10:00,2.76187,2.76264,2.7563,2.75803,45520000.0
2007-05-08 14:15:00,2.75918,2.76309,2.75792,2.75792,38130000.0
2007-05-08 14:20:00,2.75974,2.76322,2.75596,2.76091,40510000.0
2007-05-08 14:25:00,2.75776,2.76228,2.75601,2.75658,42010000.0
2007-05-08 14:30:00,2.76242,2.76242,2.75422,2.76094,42510000.0
2007-05-08 14:35:00,2.75724,2.7627,2.75667,2.75932,48760000.0
2007-05-08 14:40:00,2.75944,2.76295,2.75564,2.7617,40140000.0
2007-05-08 14:45:00,2.76228,2.7635,2.75702,2.76323,46010000.0
2007-05-08 14:50:00,2.76323,2.76397,2.7578,2.76359,50000000.0
2007-05-08 14:55:00,2.76181,2.76391,2.75707,2.76186,50920000.0
2007-05-08 15:00:00,2.76018,2.76443,2.75608,2.76174,58750000.0
2007-05-08 15:05:00,2.76156,2.76364,2.75748,2.76329,45380000.0
2007-05-08 15:10:00,2.76484,2.76484,2.75885,2.76052,40880000.0
2007-05-08 15:15:00,2.76298,2.76424,2.75843,2.75843,45510000.0
2007-05-08 15:20:00,2.76249,2.7646,2.75656,2.7621,40880000.0
2007-05-08 15:25:00,2.76396,2.76396,2.75852,2.76078,22010000.0
2007-05-08 15:30:00,2.76133,2.7643,2.75883,2.76389,44380000.0
2007-05-08 15:35:00,2.76453,2.76559,2.75731,2.76226,43900000.0
2007-05-08 15:40:00,2.76215,2.76469,2.7575,2.76451,44270000.0
2007-05-08 15:45:00,2.76093,2.76516,2.75689,2.7647,45520000.0
2007-05-08 15:50:00,2.76205,2.76552,2.75728,2.76445,44020000.0
2007-05-08 15:55:00,2.7633,2.76696,2.76159,2.76369,40880000.0
2007-05-08 16:00:00,2.76572,2.76572,2.76041,2.76516,43770000.0
2007-05-08 16:05:00,2.7641,2.76633,2.75931,2.76633,41510000.0
2007-05-08 16:10:00,2.76486,2.77046,2.75977,2.76862,48510000.0
2007-05-08 16:15:00,2.77037,2.77398,2.76643,2.77293,43650000.0
2007-05-08 16:20:00,2.77262,2.77409,2.76761,2.77139,43760000.0
2007-05-08 16:25:00,2.77219,2.77556,2.76776,2.77406,42760000.0
2007-05-08 16:30:00,2.77276,2.77417,2.76812,2.77103,39270000.0
2007-05-08 16:35:00,2.77282,2.77308,2.76599,2.77149,44890000.0
2007-05-08 16:40:00,2.77064,2.77271,2.76821,2.76985,38250000.0
2007-05-08 16:45:00,2.7702,2.77295,2.76656,2.77156,39380000.0
2007-05-08 16:50:00,2.77116,2.77243,2.76548,2.77066,36510000.0
2007-05-08 16:55:00,2.76986,2.77451,2.76887,2.77123,49260000.0
2007-05-08 17:00:00,2.77171,2.77231,2.76675,2.77131,40890000.0
2007-05-08 17:05:00,2.77011,2.77299,2.76653,2.77242,52380000.0
2007-05-08 17:10:00,2.77328,2.77554,2.76803,2.77471,37260000.0
2007-05-08 17:15:00,2.77303,2.77544,2.77088,2.77219,43880000.0
2007-05-08 17:20:00,2.77299,2.77388,2.76854,2.77108,40900000.0
2007-05-08 17:25:00,2.77294,2.77347,2.76547,2.771,56630000.0
2007-05-08 17:30:00,2.77226,2.77308,2.76676,2.76945,54890000.0
2007-05-08 17:35:00,2.77042,2.77339,2.76694,2.77145,48510000.0
2007-05-08 17:40:00,2.76999,2.77351,2.76692,2.76886,44650000.0
2007-05-08 17:45:00,2.77259,2.77456,2.76748,2.77169,45140000.0
2007-05-08 17:50:00,2.7698,2.7742,2.7689,2.77282,47020000.0
2007-05-08 17:55:00,2.77227,2.77335,2.76837,2.7699,38890000.0
2007-05-08 18:00:00,2.77255,2.77352,2.76825,2.76977,42760000.0
2007-05-08 18:05:00,2.77289,2.77345,2.76788,2.77112,48130000.0
2007-05-08 18:10:00,2.77015,2.77282,2.76488,2.76923,53520000.0
2007-05-08 18:15:00,2.77085,2.77298,2.76464,2.7677,65530000.0
2007-05-08 18:20:00,2.77004,2.77365,2.76647,2.77008,45390000.0
2007-05-08 18:25:00,2.76992,2.77233,2.76593,2.76872,34130000.0
2007-05-08 18:30:00,2.77206,2.77265,2.76589,2.76749,48270000.0
2007-05-08 18:35:00,2.7714,2.77303,2.7674,2.76898,40140000.0
2007-05-08 18:40:00,2.76933,2.77249,2.76492,2.76943,47880000.0
2007-05-08 18:45:00,2.77136,2.77351,2.76582,2.77189,44260000.0
2007-05-08 18:50:00,2.77181,2.77447,2.76635,2.76993,51260000.0
2007-05-08 18:55:00,2.76901,2.7741,2.76616,2.76969,55410000.0
2007-05-08 19:00:00,2.77132,2.77141,2.76345,2.76959,50510000.0
2007-05-08 19:05:00,2.76816,2.77119,2.76497,2.76926,55140000.0
2007-05-08 19:10:00,2.76977,2.76977,2.7659,2.7677,37640000.0
2007-05-08 19:15:00,2.76684,2.76999,2.76369,2.76546,44760000.0
2007-05-08 19:20:00,2.76835,2.76988,2.7625,2.76652,34890000.0
2007-05-08 19:25:00,2.76861,2.76975,2.76519,2.76853,41640000.0
2007-05-08 19:30:00,2.76362,2.76947,2.76362,2.76731,24750000.0
2007-05-08 19:35:00,2.76302,2.76947,2.76236,2.76834,37250000.0
2007-05-08 19:40:00,2.76604,2.77028,2.76502,2.76785,38750000.0
2007-05-08 19:45:00,2.77007,2.77011,2.76385,2.76709,45500000.0
2007-05-08 19:50:00,2.76473,2.77031,2.76473,2.76724,20750000.0
2007-05-08 19:55:00,2.76717,2.76929,2.76717,2.76929,8630000.0
2007-05-08 20:00:00,2.76686,2.7691,2.76314,2.76688,39010000.0
2007-05-08 20:05:00,2.76711,2.76964,2.76398,2.76723,36640000.0
2007-05-08 20:10:00,2.76586,2.76975,2.76265,2.76606,30500000.0
2007-05-08 20:15:00,2.76768,2.77173,2.76537,2.76678,26510000.0
2007-05-08 20:20:00,2.76639,2.76933,2.76296,2.76678,29760000.0
2007-05-08 20:25:00,2.76688,2.76933,2.76264,2.76873,32630000.0
2007-05-08 20:30:00,2.7672,2.76995,2.76318,2.76966,38890000.0
2007-05-08 20:35:00,2.7661,2.77088,2.76167,2.76698,24000000.0
2007-05-08 20:40:00,2.7684,2.7701,2.76385,2.76774,36130000.0
2007-05-08 20:45:00,2.76762,2.76993,2.76409,2.76895,47900000.0
2007-05-08 20:50:00,2.7694,2.7694,2.76506,2.76602,26000000.0
2007-05-08 20:55:00,2.76364,2.76884,2.76363,2.76668,20500000.0
2007-05-08 21:00:00,2.76665,2.7692,2.76486,2.76519,47250000.0
2007-05-08 21:05:00,2.76929,2.76941,2.76345,2.76763,25750000.0
2007-05-08 21:10:00,2.76553,2.77057,2.76327,2.76992,26130000.0
2007-05-08 21:15:00,2.76859,2.77013,2.76302,2.76682,36400000.0
2007-05-08 21:20:00,2.76898,2.76937,2.76349,2.76697,34890000.0
2007-05-08 21:25:00,2.76369,2.76878,2.76369,2.76571,27500000.0
2007-05-08 21:30:00,2.76774,2.76992,2.76415,2.76914,36260000.0
2007-05-08 21:35:00,2.76767,2.76957,2.76482,2.76905,25260000.0
2007-05-08 21:40:00,2.76678,2.76996,2.76501,2.76697,37500000.0
2007-05-08 21:45:00,2.76832,2.77087,2.76615,2.76785,18510000.0
2007-05-08 21:50:00,2.77068,2.77068,2.76612,2.76612,22000000.0
2007-05-08 21:55:00,2.76808,2.77047,2.76279,2.76279,42770000.0
2007-05-08 22:00:00,2.76833,2.76903,2.76266,2.76557,67750000.0
2007-05-08 22:05:00,2.76487,2.76713,2.76346,2.76537,51250000.0
2007-05-08 22:10:00,2.76502,2.76846,2.76159,2.76416,40750000.0
2007-05-08 22:15:00,2.76663,2.76741,2.75974,2.765,18000000.0
2007-05-08 22:20:00,2.7666,2.76776,2.76403,2.76403,20500000.0
2007-05-08 22:25:00,2.76684,2.76984,2.76368,2.76466,49750000.0
2007-05-08 22:30:00,2.76617,2.76914,2.76263,2.76686,40750000.0
2007-05-08 22:35:00,2.76772,2.76772,2.76094,2.76581,19250000.0
2007-05-08 22:40:00,2.76594,2.76765,2.7639,2.76622,24760000.0
2007-05-08 22:45:00,2.76446,2.76734,2.76014,2.76299,39520000.0
2007-05-08 22:50:00,2.764,2.76671,2.76144,2.76579,25290000.0
2007-05-08 22:55:00,2.76188,2.76657,2.76105,2.76656,38630000.0
2007-05-08 23:00:00,2.7638,2.76681,2.76208,2.76614,44380000.0
2007-05-08 23:05:00,2.76414,2.76846,2.76249,2.76609,38000000.0
2007-05-08 23:10:00,2.76513,2.76701,2.76172,2.76493,42630000.0
2007-05-08 23:15:00,2.7646,2.76694,2.76363,2.76363,14000000.0
2007-05-08 23:20:00,2.76509,2.76769,2.7617,2.76595,32400000.0
2007-05-08 23:25:00,2.76494,2.76739,2.76039,2.76425,24380000.0
2007-05-08 23:30:00,2.76536,2.76712,2.75986,2.76402,44390000.0
2007-05-08 23:35:00,2.76257,2.76713,2.76064,2.76448,41140000.0
2007-05-08 23:40:00,2.76601,2.76654,2.76046,2.76347,40260000.0
2007-05-08 23:45:00,2.76393,2.76629,2.76091,2.76629,41520000.0
2007-05-08 23:55:00,2.76427,2.76657,2.76146,2.76475,31750000.0
2007-05-09 00:00:00,2.76512,2.76698,2.76296,2.7648,33000000.0
2007-05-09 00:10:00,2.76372,2.76689,2.76177,2.76562,12500000.0
2007-05-09 00:15:00,2.76598,2.76727,2.75998,2.76662,36250000.0
2007-05-09 00:20:00,2.76165,2.76686,2.76125,2.76649,40250000.0
2007-05-09 00:25:00,2.76552,2.76662,2.76064,2.76414,34000000.0
2007-05-09 00:30:00,2.76532,2.76668,2.76389,2.76569,12510000.0
2007-05-09 00:35:00,2.76445,2.76797,2.76306,2.76569,51390000.0
2007-05-09 00:40:00,2.76402,2.76792,2.76124,2.7657,37630000.0
2007-05-09 00:45:00,2.76591,2.7681,2.76297,2.76571,30760000.0
2007-05-09 00:50:00,2.76322,2.76733,2.76178,2.76582,28880000.0
2007-05-09 00:55:00,2.76254,2.76736,2.76254,2.76515,23260000.0
2007-05-09 01:00:00,2.76168,2.76694,2.75999,2.76567,38750000.0
2007-05-09 01:05:00,2.76574,2.76773,2.76337,2.76773,23750000.0
2007-05-09 01:10:00,2.76792,2.76965,2.76443,2.76533,39500000.0
2007-05-09 01:15:00,2.76604,2.76767,2.76268,2.76752,41000000.0
2007-05-09 01:20:00,2.76561,2.76756,2.76265,2.76631,41250000.0
2007-05-09 01:25:00,2.76546,2.76763,2.76226,2.76514,43000000.0
2007-05-09 01:30:00,2.7666,2.76676,2.76213,2.76478,44750000.0
2007-05-09 01:35:00,2.7664,2.7664,2.76621,2.76621,1750000.0
2007-05-09 01:40:00,2.76483,2.76723,2.76162,2.76381,31500000.0
2007-05-09 01:45:00,2.76613,2.76669,2.76464,2.76524,24500000.0
2007-05-09 01:50:00,2.766,2.76816,2.76282,2.76766,44750000.0
2007-05-09 01:55:00,2.76568,2.76772,2.76347,2.76608,13000000.0
2007-05-09 02:00:00,2.76654,2.76829,2.76375,2.76779,36130000.0
2007-05-09 02:05:00,2.76657,2.76797,2.76268,2.76641,39260000.0
2007-05-09 02:10:00,2.76617,2.76861,2.76333,2.76748,43380000.0
2007-05-09 02:15:00,2.76608,2.76907,2.76125,2.76255,33750000.0
2007-05-09 02:20:00,2.76438,2.76898,2.76229,2.7648,53000000.0
2007-05-09 02:25:00,2.76617,2.76803,2.76241,2.76736,25750000.0
2007-05-09 02:30:00,2.76829,2.76829,2.76096,2.76751,17000000.0
2007-05-09 02:35:00,2.76584,2.7698,2.76204,2.7676,29750000.0
2007-05-09 02:40:00,2.76573,2.76715,2.7593,2.76359,19750000.0
2007-05-09 02:45:00,2.76642,2.76863,2.76231,2.76598,44640000.0
2007-05-09 02:50:00,2.76496,2.76663,2.76198,2.76623,33250000.0
2007-05-09 02:55:00,2.76474,2.76679,2.76147,2.76549,51760000.0
2007-05-09 03:00:00,2.76431,2.76619,2.76117,2.76347,53000000.0
2007-05-09 03:05:00,2.76476,2.76681,2.76066,2.76364,43880000.0
2007-05-09 03:10:00,2.76457,2.76737,2.76065,2.76481,31130000.0
2007-05-09 03:15:00,2.76618,2.76737,2.76396,2.76572,38260000.0
2007-05-09 03:20:00,2.76593,2.76744,2.76271,2.76671,22380000.0
2007-05-09 03:25:00,2.76616,2.76719,2.76021,2.76679,43760000.0
2007-05-09 03:30:00,2.76545,2.76757,2.76114,2.76699,39500000.0
2007-05-09 03:35:00,2.76522,2.76731,2.7632,2.76542,13250000.0
2007-05-09 03:40:00,2.7655,2.76724,2.7634,2.76543,46760000.0
2007-05-09 03:45:00,2.76577,2.76739,2.76213,2.76484,61760000.0
2007-05-09 03:50:00,2.76648,2.76765,2.76003,2.76179,58520000.0
2007-05-09 03:55:00,2.76358,2.76725,2.76188,2.765,50390000.0
2007-05-09 04:00:00,2.76423,2.76836,2.76205,2.7675,47380000.0
2007-05-09 04:05:00,2.76704,2.76736,2.76308,2.76642,18380000.0
2007-05-09 04:10:00,2.76556,2.76776,2.76148,2.76534,38130000.0
2007-05-09 04:15:00,2.76607,2.76685,2.76139,2.76465,43000000.0
2007-05-09 04:20:00,2.76551,2.76599,2.76199,2.76352,33010000.0
2007-05-09 04:25:00,2.76554,2.76669,2.76129,2.76625,25880000.0
2007-05-09 04:30:00,2.76412,2.76668,2.76171,2.76503,20000000.0
2007-05-09 04:35:00,2.76426,2.76642,2.76331,2.7656,40250000.0
2007-05-09 04:40:00,2.76374,2.76603,2.76217,2.76393,43130000.0
2007-05-09 04:45:00,2.76421,2.76616,2.76266,2.76498,35510000.0
2007-05-09 04:50:00,2.76287,2.76599,2.76047,2.76521,60130000.0
2007-05-09 04:55:00,2.76405,2.76622,2.75748,2.75748,35000000.0
2007-05-09 05:00:00,2.76491,2.76571,2.76096,2.76363,49250000.0
2007-05-09 05:05:00,2.76357,2.76601,2.76022,2.76494,31000000.0
2007-05-09 05:10:00,2.76513,2.76637,2.76151,2.76579,53500000.0
2007-05-09 05:15:00,2.76547,2.76636,2.76163,2.76281,43000000.0
2007-05-09 05:20:00,2.76456,2.76632,2.76049,2.76458,34750000.0
2007-05-09 05:25:00,2.76283,2.76727,2.76159,2.76721,31750000.0
2007-05-09 05:30:00,2.76571,2.76745,2.76255,2.76556,31500000.0
2007-05-09 05:35:00,2.76724,2.76724,2.76162,2.76495,36750000.0
2007-05-09 05:40:00,2.76532,2.76636,2.75966,2.76481,35750000.0
2007-05-09 05:45:00,2.76355,2.7664,2.76213,2.76515,13500000.0
2007-05-09 05:50:00,2.76488,2.76679,2.76244,2.76569,16130000.0
2007-05-09 05:55:00,2.7652,2.76661,2.76258,2.76486,14630000.0
2007-05-09 06:00:00,2.76493,2.7678,2.76227,2.76653,35660000.0
2007-05-09 06:05:00,2.76499,2.76652,2.76222,2.76499,37750000.0
2007-05-09 06:10:00,2.76522,2.7666,2.76158,2.76501,38500000.0
2007-05-09 06:15:00,2.76677,2.76677,2.76255,2.76542,24640000.0
2007-05-09 06:20:00,2.76502,2.76776,2.76193,2.76534,44510000.0
2007-05-09 06:25:00,2.76535,2.76666,2.76345,2.76623,42250000.0
2007-05-09 06:30:00,2.76491,2.76687,2.76328,2.76415,31880000.0
2007-05-09 06:35:00,2.76498,2.7671,2.76371,2.766,51500000.0
2007-05-09 06:40:00,2.76538,2.7667,2.76311,2.76664,40000000.0
2007-05-09 06:45:00,2.76397,2.76779,2.76221,2.76633,35000000.0
2007-05-09 06:50:00,2.76369,2.76714,2.76203,2.76447,21250000.0
2007-05-09 06:55:00,2.76647,2.7672,2.76392,2.7672,38500000.0
2007-05-09 07:00:00,2.76605,2.76741,2.76417,2.76663,22250000.0
2007-05-09 07:05:00,2.76434,2.7683,2.76118,2.76573,31250000.0
2007-05-09 07:10:00,2.76265,2.76816,2.76189,2.76656,35250000.0
2007-05-09 07:15:00,2.76556,2.76783,2.76113,2.76672,24000000.0
2007-05-09 07:20:00,2.76535,2.76767,2.75962,2.76555,16000000.0
2007-05-09 07:25:00,2.76823,2.76875,2.76203,2.7654,62510000.0
2007-05-09 07:30:00,2.7683,2.7683,2.76178,2.76215,81760000.0
2007-05-09 07:35:00,2.76591,2.76802,2.76,2.76802,41130000.0
2007-05-09 07:40:00,2.76857,2.76897,2.76222,2.76699,28750000.0
2007-05-09 07:45:00,2.76789,2.76861,2.7594,2.766,47250000.0
2007-05-09 07:50:00,2.7655,2.76814,2.75993,2.7663,45380000.0
2007-05-09 07:55:00,2.766,2.76764,2.76106,2.76569,40000000.0
2007-05-09 08:00:00,2.76015,2.76821,2.76015,2.76478,34130000.0
2007-05-09 08:05:00,2.76147,2.7688,2.76075,2.76661,45640000.0
2007-05-09 08:10:00,2.7643,2.76767,2.75874,2.76364,57890000.0
2007-05-09 08:15:00,2.76332,2.76677,2.76095,2.76626,46150000.0
2007-05-09 08:20:00,2.76478,2.76673,2.761,2.76344,56640000.0
2007-05-09 08:25:00,2.76423,2.76572,2.75981,2.76193,24390000.0
2007-05-09 08:30:00,2.76271,2.76641,2.75934,2.76342,37010000.0
2007-05-09 08:35:00,2.76233,2.76643,2.75933,2.76329,42390000.0
2007-05-09 08:40:00,2.76528,2.76652,2.75998,2.7629,55390000.0
2007-05-09 08:45:00,2.76577,2.76779,2.76044,2.76689,33130000.0
2007-05-09 08:50:00,2.7662,2.76715,2.76063,2.76665,33650000.0
2007-05-09 08:55:00,2.76285,2.76745,2.75802,2.76642,31270000.0
2007-05-09 09:00:00,2.76659,2.76792,2.75918,2.76755,39380000.0
2007-05-09 09:05:00,2.76713,2.76735,2.75891,2.76637,39270000.0
2007-05-09 09:10:00,2.76649,2.7668,2.7605,2.76388,41030000.0
2007-05-09 09:15:00,2.76654,2.76767,2.76109,2.76324,37510000.0
2007-05-09 09:20:00,2.7676,2.76919,2.7634,2.76665,39760000.0
2007-05-09 09:25:00,2.76664,2.7691,2.76232,2.76504,42140000.0
2007-05-09 09:30:00,2.76722,2.76866,2.76312,2.76671,41260000.0
2007-05-09 09:35:00,2.76741,2.76837,2.76096,2.7641,48140000.0
2007-05-09 09:40:00,2.76609,2.76909,2.76287,2.76768,40900000.0
2007-05-09 09:45:00,2.76824,2.76887,2.76177,2.76866,47020000.0
2007-05-09 09:50:00,2.7671,2.769,2.76437,2.76722,37270000.0
2007-05-09 09:55:00,2.76764,2.77134,2.76352,2.77074,49280000.0
2007-05-09 10:00:00,2.77012,2.77129,2.76437,2.76893,49010000.0
2007-05-09 10:05:00,2.77149,2.77156,2.76431,2.76897,49770000.0
2007-05-09 10:10:00,2.76925,2.77142,2.76702,2.76963,47640000.0
2007-05-09 10:15:00,2.77066,2.77217,2.76519,2.77049,38270000.0
2007-05-09 10:20:00,2.7661,2.77143,2.7661,2.7705,42880000.0
2007-05-09 10:25:00,2.77194,2.77219,2.76542,2.76837,58380000.0
2007-05-09 10:30:00,2.76873,2.77179,2.76415,2.76621,52770000.0
2007-05-09 10:35:00,2.77133,2.77357,2.76594,2.77269,57380000.0
2007-05-09 10:40:00,2.77354,2.77659,2.76731,2.77338,43020000.0
2007-05-09 10:45:00,2.7731,2.77714,2.7686,2.77148,42380000.0
2007-05-09 10:50:00,2.77673,2.77701,2.77045,2.7737,36880000.0
2007-05-09 10:55:00,2.77689,2.77689,2.76922,2.77238,46630000.0
2007-05-09 11:00:00,2.77571,2.77571,2.76921,2.77455,32130000.0
2007-05-09 11:05:00,2.77122,2.77475,2.76901,2.7732,44390000.0
2007-05-09 11:10:00,2.77178,2.77383,2.76961,2.77295,50520000.0
2007-05-09 11:15:00,2.77284,2.77411,2.7692,2.76963,39010000.0
2007-05-09 11:20:00,2.77045,2.77324,2.76715,2.77225,55640000.0
2007-05-09 11:25:00,2.77322,2.77467,2.76732,2.77406,51640000.0
2007-05-09 11:30:00,2.77416,2.7749,2.77021,2.77273,36130000.0
2007-05-09 11:35:00,2.77518,2.77536,2.76587,2.76587,35260000.0
2007-05-09 11:40:00,2.77033,2.7733,2.76564,2.76747,43760000.0
2007-05-09 11:45:00,2.7726,2.77315,2.76805,2.77009,24250000.0
2007-05-09 11:50:00,2.77202,2.77443,2.76789,2.77256,41510000.0
2007-05-09 11:55:00,2.77371,2.77378,2.76682,2.77048,49630000.0
2007-05-09 12:00:00,2.77346,2.77499,2.76942,2.77075,42140000.0
2007-05-09 12:05:00,2.77306,2.77544,2.76921,2.77049,37500000.0
2007-05-09 12:10:00,2.77387,2.7755,2.76706,2.77345,43530000.0
2007-05-09 12:15:00,2.77066,2.77526,2.7683,2.77126,34630000.0
2007-05-09 12:20:00,2.77474,2.77574,2.77031,2.77161,45130000.0
2007-05-09 12:25:00,2.77197,2.77418,2.76682,2.77131,41760000.0
2007-05-09 12:30:00,2.77378,2.77504,2.76774,2.77445,34890000.0
2007-05-09 12:35:00,2.77256,2.77463,2.76899,2.77282,44140000.0
2007-05-09 12:40:00,2.77418,2.77521,2.7682,2.77383,49880000.0
2007-05-09 12:45:00,2.77097,2.7751,2.76898,2.77415,45270000.0
2007-05-09 12:50:00,2.77144,2.77526,2.76904,2.77182,33750000.0
2007-05-09 12:55:00,2.77039,2.77541,2.76936,2.77304,31760000.0
2007-05-09 13:00:00,2.77499,2.77527,2.76962,2.77417,42260000.0
2007-05-09 13:05:00,2.77156,2.77517,2.76658,2.76985,45380000.0
2007-05-09 13:10:00,2.77095,2.77503,2.76972,2.76972,39260000.0
2007-05-09 13:15:00,2.77273,2.77574,2.7705,2.7725,34010000.0
2007-05-09 13:20:00,2.76978,2.77629,2.76903,2.77278,41260000.0
2007-05-09 13:25:00,2.77271,2.77541,2.76957,2.77305,37640000.0
2007-05-09 13:30:00,2.7739,2.77426,2.76853,2.77053,46010000.0
2007-05-09 13:35:00,2.7729,2.77439,2.76747,2.77238,46260000.0
2007-05-09 13:40:00,2.77263,2.77374,2.76748,2.77328,41390000.0
2007-05-09 13:45:00,2.77222,2.77406,2.76735,2.77282,46250000.0
2007-05-09 13:50:00,2.77251,2.77405,2.76845,2.77025,43000000.0
2007-05-09 13:55:00,2.77435,2.77442,2.76824,2.7713,43260000.0
2007-05-09 14:00:00,2.77213,2.77513,2.76953,2.77452,35260000.0
2007-05-09 14:05:00,2.77206,2.77454,2.76845,2.77235,48630000.0
2007-05-09 14:10:00,2.77252,2.77599,2.76951,2.77075,46270000.0
2007-05-09 14:15:00,2.77339,2.77583,2.76865,2.77032,37390000.0
2007-05-09 14:20:00,2.77561,2.7765,2.77009,2.77541,41130000.0
2007-05-09 14:25:00,2.77394,2.77742,2.76823,2.77602,41880000.0
2007-05-09 14:30:00,2.77415,2.77773,2.76909,2.77299,49130000.0
2007-05-09 14:35:00,2.77387,2.77665,2.77142,2.77515,39380000.0
2007-05-09 14:40:00,2.77436,2.77778,2.77031,2.77592,41380000.0
2007-05-09 14:45:00,2.77547,2.77581,2.77005,2.77528,46510000.0
2007-05-09 14:50:00,2.77419,2.77449,2.76804,2.77167,51390000.0
2007-05-09 14:55:00,2.77088,2.77456,2.76847,2.77453,48640000.0
2007-05-09 15:00:00,2.77363,2.77418,2.76676,2.76976,54390000.0
2007-05-09 15:05:00,2.77241,2.77366,2.76775,2.77296,49140000.0
2007-05-09 15:10:00,2.77294,2.77432,2.76484,2.77027,43260000.0
2007-05-09 15:15:00,2.7701,2.77086,2.76395,2.76592,45030000.0
2007-05-09 15:20:00,2.76846,2.77015,2.76314,2.76975,49630000.0
2007-05-09 15:25:00,2.76777,2.76941,2.76399,2.76638,39770000.0
2007-05-09 15:30:00,2.76904,2.76911,2.76252,2.76764,40650000.0
2007-05-09 15:35:00,2.76816,2.7693,2.76339,2.76339,45390000.0
2007-05-09 15:40:00,2.76749,2.76896,2.76141,2.76632,41510000.0
2007-05-09 15:45:00,2.76796,2.76909,2.76041,2.76854,30390000.0
2007-05-09 15:50:00,2.7652,2.76822,2.76,2.76423,43900000.0
2007-05-09 15:55:00,2.76737,2.76747,2.7608,2.76546,43260000.0
2007-05-09 16:00:00,2.76631,2.76631,2.75883,2.76507,43030000.0
2007-05-09 16:05:00,2.76613,2.76613,2.75799,2.76232,42140000.0
2007-05-09 16:10:00,2.76363,2.76462,2.75642,2.76054,49530000.0
2007-05-09 16:15:00,2.7578,2.76377,2.75769,2.7616,44760000.0
2007-05-09 16:20:00,2.76157,2.76251,2.75608,2.76025,40010000.0
2007-05-09 16:25:00,2.76083,2.76231,2.75656,2.76217,51010000.0
2007-05-09 16:30:00,2.76046,2.76389,2.75576,2.76202,43890000.0
2007-05-09 16:35:00,2.76379,2.76393,2.7585,2.76066,44510000.0
2007-05-09 16:40:00,2.7625,2.76405,2.75616,2.75906,42270000.0
2007-05-09 16:45:00,2.76481,2.76481,2.7585,2.76102,40250000.0
2007-05-09 16:50:00,2.76339,2.7642,2.75745,2.75915,35510000.0
2007-05-09 16:55:00,2.76254,2.76381,2.7574,2.76147,54260000.0
2007-05-09 17:00:00,2.76208,2.76245,2.75527,2.75924,45400000.0
2007-05-09 17:05:00,2.75982,2.76357,2.75654,2.76172,49130000.0
2007-05-09 17:10:00,2.75524,2.76178,2.75524,2.76113,43010000.0
2007-05-09 17:15:00,2.75918,2.76168,2.75797,2.75893,42020000.0
2007-05-09 17:20:00,2.76183,2.76301,2.75628,2.75978,46640000.0
2007-05-09 17:25:00,2.75966,2.76243,2.75542,2.75877,47880000.0
2007-05-09 17:30:00,2.758,2.7611,2.75481,2.75753,44630000.0
2007-05-09 17:35:00,2.75675,2.76089,2.75192,2.75493,46410000.0
2007-05-09 17:40:00,2.7567,2.75982,2.75177,2.75646,47510000.0
2007-05-09 17:45:00,2.75801,2.75948,2.75218,2.75728,49660000.0
2007-05-09 17:50:00,2.75539,2.75929,2.75362,2.75624,46770000.0
2007-05-09 17:55:00,2.75903,2.76175,2.75411,2.75694,21880000.0
2007-05-09 18:00:00,2.75814,2.75929,2.75409,2.75867,54510000.0
2007-05-09 18:05:00,2.75868,2.76038,2.7546,2.75758,42640000.0
2007-05-09 18:10:00,2.75754,2.75996,2.75122,2.75742,45260000.0
2007-05-09 18:15:00,2.75794,2.76003,2.75122,2.75202,25000000.0
2007-05-09 18:20:00,2.75675,2.75982,2.75354,2.75859,38770000.0
2007-05-09 18:25:00,2.75783,2.76108,2.75455,2.7566,32510000.0
2007-05-09 18:30:00,2.75928,2.75982,2.75323,2.75558,45900000.0
2007-05-09 18:35:00,2.75768,2.76009,2.75504,2.7564,33260000.0
2007-05-09 18:40:00,2.75465,2.76003,2.75294,2.75939,36880000.0
2007-05-09 18:45:00,2.75853,2.75969,2.75382,2.75627,48400000.0
2007-05-09 18:50:00,2.75829,2.76008,2.75291,2.75729,48390000.0
2007-05-09 18:55:00,2.75779,2.76047,2.75347,2.75948,53530000.0
2007-05-09 19:00:00,2.75979,2.75989,2.75263,2.75689,51290000.0
2007-05-09 19:05:00,2.7591,2.76,2.75262,2.75796,37250000.0
2007-05-09 19:10:00,2.75864,2.75866,2.75267,2.75577,33020000.0
2007-05-09 19:15:00,2.75864,2.7587,2.75238,2.75238,42020000.0
2007-05-09 19:20:00,2.75747,2.75841,2.7517,2.75717,13510000.0
2007-05-09 19:25:00,2.75891,2.76012,2.75406,2.75948,37150000.0
2007-05-09 19:30:00,2.75875,2.75952,2.75304,2.75545,40510000.0
2007-05-09 19:35:00,2.75023,2.75909,2.75023,2.7567,45380000.0
2007-05-09 19:40:00,2.75475,2.75857,2.75352,2.75856,39400000.0
2007-05-09 19:45:00,2.75791,2.75879,2.75208,2.75879,36130000.0
2007-05-09 19:50:00,2.758,2.75838,2.75405,2.75698,27260000.0
2007-05-09 19:55:00,2.7545,2.7586,2.7522,2.75804,23500000.0
2007-05-09 20:00:00,2.7563,2.75867,2.75187,2.75817,25880000.0
2007-05-09 20:05:00,2.75899,2.75899,2.75313,2.75782,40260000.0
2007-05-09 20:10:00,2.75514,2.75853,2.75192,2.75648,32890000.0
2007-05-09 20:15:00,2.75741,2.76314,2.75304,2.76015,36250000.0
2007-05-09 20:20:00,2.76238,2.76238,2.75488,2.76128,33890000.0
2007-05-09 20:25:00,2.7617,2.76401,2.75555,2.76201,41880000.0
2007-05-09 20:30:00,2.76008,2.76386,2.75796,2.76251,36510000.0
2007-05-09 20:35:00,2.76048,2.76349,2.75619,2.7611,28510000.0
2007-05-09 20:40:00,2.76036,2.76409,2.75776,2.76235,44020000.0
2007-05-09 20:45:00,2.76272,2.7638,2.75696,2.76127,48880000.0
2007-05-09 20:50:00,2.76186,2.76272,2.75794,2.76252,38010000.0
2007-05-09 20:55:00,2.76171,2.7631,2.75639,2.76309,32140000.0
2007-05-09 21:00:00,2.7628,2.7628,2.75852,2.75852,47760000.0
2007-05-09 21:05:00,2.76036,2.76268,2.75727,2.75954,38500000.0
2007-05-09 21:10:00,2.76078,2.76327,2.75764,2.76185,31140000.0
2007-05-09 21:15:00,2.75979,2.76273,2.75582,2.76051,49640000.0
2007-05-09 21:20:00,2.76232,2.76378,2.75556,2.76197,43270000.0
2007-05-09 21:25:00,2.75996,2.76402,2.75763,2.76242,53400000.0
2007-05-09 21:30:00,2.76166,2.76434,2.75859,2.76147,41770000.0
2007-05-09 21:35:00,2.76276,2.76374,2.75747,2.75805,42770000.0
2007-05-09 21:40:00,2.76272,2.76312,2.75773,2.76048,24510000.0
2007-05-09 21:45:00,2.76051,2.76337,2.75841,2.76144,25500000.0
2007-05-09 21:50:00,2.76345,2.76364,2.75801,2.76195,32130000.0
2007-05-09 21:55:00,2.76397,2.7643,2.75763,2.76293,41880000.0
2007-05-09 22:00:00,2.76071,2.76398,2.75753,2.76071,62010000.0
2007-05-09 22:05:00,2.75808,2.76238,2.75808,2.76238,18250000.0
2007-05-09 22:10:00,2.76274,2.76282,2.75739,2.76026,36500000.0
2007-05-09 22:15:00,2.75956,2.76528,2.7565,2.76124,45130000.0
2007-05-09 22:20:00,2.76043,2.76362,2.75778,2.75832,39630000.0
2007-05-09 22:25:00,2.76302,2.76302,2.75512,2.75904,40250000.0
2007-05-09 22:30:00,2.76052,2.76241,2.75623,2.75949,43640000.0
2007-05-09 22:35:00,2.75978,2.76139,2.75723,2.75963,28650000.0
2007-05-09 22:40:00,2.75861,2.76073,2.75708,2.75938,35520000.0
2007-05-09 22:45:00,2.75761,2.76191,2.75462,2.75985,38140000.0
2007-05-09 22:50:00,2.75821,2.76203,2.75618,2.75957,32380000.0
2007-05-09 22:55:00,2.75652,2.76174,2.75586,2.7607,33530000.0
2007-05-09 23:00:00,2.7593,2.76338,2.75754,2.76244,53140000.0
2007-05-09 23:05:00,2.76013,2.7625,2.75755,2.76233,38890000.0
2007-05-09 23:10:00,2.76113,2.7629,2.75967,2.76258,17130000.0
2007-05-09 23:15:00,2.76025,2.76253,2.7582,2.76028,37260000.0
2007-05-09 23:20:00,2.75992,2.76198,2.7568,2.76182,31660000.0
2007-05-09 23:25:00,2.76025,2.76159,2.7557,2.75934,12380000.0
2007-05-09 23:30:00,2.7611,2.76191,2.75613,2.75993,42020000.0
2007-05-09 23:35:00,2.75827,2.76248,2.75645,2.76051,34020000.0
2007-05-09 23:40:00,2.75968,2.76165,2.75681,2.76004,32500000.0
2007-05-09 23:45:00,2.75797,2.76238,2.75651,2.76141,34000000.0
2007-05-09 23:50:00,2.76045,2.76139,2.75673,2.75955,28750000.0
2007-05-10 00:00:00,2.75994,2.76233,2.75818,2.76189,34500000.0
2007-05-10 00:05:00,2.75958,2.76379,2.75747,2.76163,27250000.0
2007-05-10 00:10:00,2.75727,2.76356,2.75727,2.76179,16000000.0
2007-05-10 00:15:00,2.7603,2.76302,2.75722,2.76061,39500000.0
2007-05-10 00:20:00,2.76133,2.76248,2.75724,2.76205,21630000.0
2007-05-10 00:25:00,2.76002,2.76248,2.75557,2.76097,35270000.0
2007-05-10 00:30:00,2.76041,2.76238,2.75779,2.76089,32130000.0
2007-05-10 00:35:00,2.76025,2.76264,2.75835,2.76241,55640000.0
2007-05-10 00:40:00,2.75911,2.76309,2.75536,2.7577,29020000.0
2007-05-10 00:45:00,2.76059,2.76223,2.75767,2.76029,28140000.0
2007-05-10 00:50:00,2.76152,2.76152,2.7579,2.76037,16000000.0
2007-05-10 00:55:00,2.76034,2.76231,2.75819,2.76044,23130000.0
2007-05-10 01:00:00,2.75584,2.76265,2.75584,2.76068,46000000.0
2007-05-10 01:05:00,2.75815,2.76261,2.75707,2.76202,46250000.0
2007-05-10 01:10:00,2.76078,2.76186,2.75648,2.75648,36500000.0
2007-05-10 01:15:00,2.75951,2.76192,2.75697,2.76114,43500000.0
2007-05-10 01:20:00,2.76009,2.76173,2.75638,2.76127,39250000.0
2007-05-10 01:25:00,2.7589,2.76089,2.75462,2.76025,30500000.0
2007-05-10 01:30:00,2.75932,2.76079,2.75506,2.75935,33750000.0
2007-05-10 01:35:00,2.7599,2.76122,2.75735,2.75859,39000000.0
2007-05-10 01:40:00,2.75882,2.76081,2.7543,2.75644,46250000.0
2007-05-10 01:45:00,2.75973,2.76052,2.75597,2.75948,48000000.0
2007-05-10 01:50:00,2.75794,2.76053,2.75539,2.75861,49750000.0
2007-05-10 01:55:00,2.75812,2.76058,2.75543,2.75981,32000000.0
2007-05-10 02:00:00,2.75845,2.76001,2.75507,2.75832,43260000.0
2007-05-10 02:05:00,2.75887,2.76016,2.75525,2.75895,47250000.0
2007-05-10 02:10:00,2.7593,2.76093,2.75685,2.75974,30760000.0
2007-05-10 02:15:00,2.75911,2.76052,2.75435,2.75524,17250000.0
2007-05-10 02:20:00,2.75712,2.76123,2.75591,2.75776,48250000.0
2007-05-10 02:25:00,2.7591,2.76233,2.75623,2.75966,22000000.0
2007-05-10 02:30:00,2.75982,2.76155,2.75443,2.75869,30000000.0
2007-05-10 02:35:00,2.75974,2.76152,2.75382,2.76073,32750000.0
2007-05-10 02:40:00,2.75948,2.76111,2.75644,2.75936,39250000.0
2007-05-10 02:45:00,2.76002,2.76098,2.75669,2.75904,42000000.0
2007-05-10 02:50:00,2.75822,2.76186,2.75765,2.76186,18250000.0
2007-05-10 02:55:00,2.75938,2.76067,2.75646,2.75647,34500000.0
2007-05-10 03:00:00,2.75938,2.76162,2.75551,2.76087,43130000.0
2007-05-10 03:05:00,2.75713,2.76242,2.7567,2.7614,41880000.0
2007-05-10 03:10:00,2.76025,2.76229,2.75674,2.76089,41380000.0
2007-05-10 03:15:00,2.76025,2.76295,2.75872,2.76153,14250000.0
2007-05-10 03:20:00,2.76016,2.76184,2.75663,2.75891,32250000.0
2007-05-10 03:25:00,2.76111,2.76196,2.75587,2.76128,37000000.0
2007-05-10 03:30:00,2.76068,2.76214,2.75671,2.75943,59250000.0
2007-05-10 03:35:00,2.75933,2.76084,2.75603,2.75652,40750000.0
2007-05-10 03:40:00,2.75807,2.76082,2.75635,2.75828,47380000.0
2007-05-10 03:45:00,2.75758,2.76131,2.75282,2.75739,68260000.0
2007-05-10 03:50:00,2.75783,2.76014,2.75431,2.75811,49760000.0
2007-05-10 03:55:00,2.75745,2.76091,2.75235,2.75864,78880000.0
2007-05-10 04:00:00,2.75712,2.75994,2.75413,2.75708,59130000.0
2007-05-10 04:05:00,2.75947,2.75947,2.75476,2.75738,26250000.0
2007-05-10 04:10:00,2.75892,2.75927,2.75413,2.7576,16500000.0
2007-05-10 04:15:00,2.75426,2.75979,2.75426,2.75838,44130000.0
2007-05-10 04:20:00,2.75848,2.75924,2.75479,2.75779,22760000.0
2007-05-10 04:25:00,2.75759,2.75957,2.75513,2.7582,16140000.0
2007-05-10 04:35:00,2.75798,2.75963,2.75738,2.75904,14250000.0
2007-05-10 04:40:00,2.75861,2.75959,2.75406,2.75798,38750000.0
2007-05-10 04:45:00,2.75942,2.75984,2.75662,2.75912,8250000.0
2007-05-10 04:50:00,2.75689,2.76036,2.75554,2.75969,62380000.0
2007-05-10 04:55:00,2.75834,2.76094,2.7532,2.75346,36000000.0
2007-05-10 05:00:00,2.75925,2.7618,2.75604,2.75821,49000000.0
2007-05-10 05:05:00,2.75797,2.76131,2.75563,2.75838,31500000.0
2007-05-10 05:10:00,2.75881,2.76153,2.75811,2.75921,18750000.0
2007-05-10 05:15:00,2.75939,2.76227,2.75659,2.76122,51500000.0
2007-05-10 05:20:00,2.76017,2.76175,2.7558,2.76072,34250000.0
2007-05-10 05:25:00,2.75632,2.76169,2.75632,2.76081,27750000.0
2007-05-10 05:30:00,2.75937,2.76126,2.75774,2.7599,39500000.0
2007-05-10 05:35:00,2.76047,2.76229,2.75807,2.7602,20000000.0
2007-05-10 05:40:00,2.76006,2.7614,2.75505,2.76102,33000000.0
2007-05-10 05:45:00,2.75966,2.76172,2.75489,2.7585,39750000.0
2007-05-10 05:50:00,2.75964,2.76167,2.75712,2.76048,31880000.0
2007-05-10 05:55:00,2.76092,2.76136,2.75687,2.7611,13010000.0
2007-05-10 06:00:00,2.761,2.76249,2.75586,2.76103,44510000.0
2007-05-10 06:05:00,2.76059,2.76136,2.75674,2.76047,13390000.0
2007-05-10 06:10:00,2.76054,2.76149,2.7563,2.75892,30750000.0
2007-05-10 06:15:00,2.75892,2.7609,2.75508,2.75778,44900000.0
2007-05-10 06:20:00,2.75751,2.76043,2.75574,2.75792,62140000.0
2007-05-10 06:25:00,2.75983,2.76087,2.75638,2.75816,30500000.0
2007-05-10 06:30:00,2.75795,2.75971,2.75787,2.75908,8250000.0
2007-05-10 06:35:00,2.75859,2.76072,2.75825,2.75878,27000000.0
2007-05-10 06:40:00,2.75883,2.76014,2.75629,2.76014,5500000.0
2007-05-10 06:45:00,2.75982,2.76035,2.75712,2.7577,30130000.0
2007-05-10 06:50:00,2.75803,2.76005,2.75528,2.75877,15500000.0
2007-05-10 06:55:00,2.75816,2.76115,2.75662,2.75875,38000000.0
2007-05-10 07:00:00,2.75915,2.75989,2.75667,2.75959,26750000.0
2007-05-10 07:05:00,2.7524,2.75889,2.7524,2.75889,6750000.0
2007-05-10 07:15:00,2.75795,2.76023,2.75403,2.75962,22250000.0
2007-05-10 07:20:00,2.76188,2.76188,2.75682,2.75992,22250000.0
2007-05-10 07:25:00,2.75417,2.76154,2.75417,2.76129,37250000.0
2007-05-10 07:30:00,2.75931,2.76093,2.75694,2.76093,26000000.0
2007-05-10 07:35:00,2.75828,2.76125,2.75546,2.75882,58380000.0
2007-05-10 07:40:00,2.75891,2.76072,2.75359,2.75754,36750000.0
2007-05-10 07:45:00,2.76096,2.76096,2.75214,2.75824,49750000.0
2007-05-10 07:50:00,2.75904,2.75967,2.75378,2.75398,29750000.0
2007-05-10 07:55:00,2.75824,2.7595,2.75296,2.7581,41260000.0
2007-05-10 08:00:00,2.75382,2.75904,2.75268,2.7572,49150000.0
2007-05-10 08:05:00,2.7523,2.75848,2.75182,2.75635,50160000.0
2007-05-10 08:10:00,2.75418,2.75766,2.75017,2.75633,57880000.0
2007-05-10 08:15:00,2.75765,2.75765,2.75123,2.75612,47900000.0
2007-05-10 08:20:00,2.75466,2.75702,2.74978,2.75457,66650000.0
2007-05-10 08:25:00,2.75722,2.7581,2.75193,2.75429,41760000.0
2007-05-10 08:30:00,2.75468,2.75828,2.75117,2.75516,45250000.0
2007-05-10 08:35:00,2.75515,2.7569,2.74991,2.75261,45020000.0
2007-05-10 08:40:00,2.75538,2.75649,2.74972,2.75351,63150000.0
2007-05-10 08:45:00,2.75661,2.75768,2.75011,2.75768,36260000.0
2007-05-10 08:50:00,2.75467,2.75743,2.75185,2.75647,35280000.0
2007-05-10 08:55:00,2.75534,2.7595,2.75368,2.7569,31510000.0
2007-05-10 09:00:00,2.75842,2.75914,2.74901,2.75567,29000000.0
2007-05-10 09:05:00,2.75766,2.75926,2.75114,2.75778,40140000.0
2007-05-10 09:10:00,2.75604,2.75982,2.75346,2.75437,38890000.0
2007-05-10 09:15:00,2.75818,2.75908,2.7533,2.7533,36020000.0
2007-05-10 09:20:00,2.75836,2.75928,2.75387,2.75607,40130000.0
2007-05-10 09:25:00,2.75663,2.75831,2.75346,2.75543,49640000.0
2007-05-10 09:30:00,2.75824,2.7588,2.75124,2.75541,39380000.0
2007-05-10 09:35:00,2.75375,2.75806,2.75112,2.75738,50260000.0
2007-05-10 09:40:00,2.75827,2.75833,2.75171,2.75672,37760000.0
2007-05-10 09:45:00,2.7572,2.75826,2.75045,2.75735,42520000.0
2007-05-10 09:50:00,2.75687,2.758,2.75128,2.75641,44760000.0
2007-05-10 09:55:00,2.75538,2.7591,2.74926,2.75827,63630000.0
2007-05-10 10:00:00,2.75626,2.75952,2.75284,2.75694,54510000.0
2007-05-10 10:05:00,2.75897,2.76064,2.75027,2.75778,54010000.0
2007-05-10 10:10:00,2.75972,2.76209,2.75572,2.76191,54530000.0
2007-05-10 10:15:00,2.7612,2.76408,2.757,2.76258,43640000.0
2007-05-10 10:20:00,2.76007,2.76445,2.75851,2.7639,34270000.0
2007-05-10 10:25:00,2.76327,2.76518,2.7574,2.76079,53520000.0
2007-05-10 10:30:00,2.76504,2.76622,2.75965,2.75972,55020000.0
2007-05-10 10:35:00,2.76376,2.76504,2.75859,2.76232,52010000.0
2007-05-10 10:40:00,2.76511,2.7654,2.75881,2.76225,40260000.0
2007-05-10 10:45:00,2.76477,2.76539,2.75898,2.76066,47020000.0
2007-05-10 10:50:00,2.76073,2.76487,2.75661,2.7642,44270000.0
2007-05-10 10:55:00,2.76394,2.76444,2.75673,2.76309,51510000.0
2007-05-10 11:00:00,2.76392,2.76551,2.75905,2.76353,41500000.0
2007-05-10 11:05:00,2.764,2.76688,2.76002,2.76529,42770000.0
2007-05-10 11:10:00,2.76136,2.76838,2.76055,2.76838,40890000.0
2007-05-10 11:15:00,2.76765,2.76901,2.76408,2.76672,41640000.0
2007-05-10 11:20:00,2.76654,2.77102,2.7617,2.76663,49150000.0
2007-05-10 11:25:00,2.7697,2.77027,2.7635,2.76688,57760000.0
2007-05-10 11:30:00,2.76905,2.7704,2.76404,2.76862,36000000.0
2007-05-10 11:35:00,2.76967,2.77032,2.7643,2.76593,31390000.0
2007-05-10 11:40:00,2.76601,2.77024,2.76247,2.76547,47880000.0
2007-05-10 11:45:00,2.76837,2.76958,2.76326,2.76615,40260000.0
2007-05-10 11:50:00,2.76836,2.76968,2.76307,2.76873,46640000.0
2007-05-10 11:55:00,2.76839,2.76877,2.76346,2.76758,33380000.0
2007-05-10 12:00:00,2.76817,2.76957,2.76355,2.76957,39140000.0
2007-05-10 12:05:00,2.7692,2.77094,2.76431,2.76927,39010000.0
2007-05-10 12:10:00,2.77113,2.77163,2.76215,2.77078,42010000.0
2007-05-10 12:15:00,2.76931,2.77168,2.76574,2.76922,45270000.0
2007-05-10 12:20:00,2.77054,2.77143,2.76557,2.76692,52010000.0
2007-05-10 12:25:00,2.7686,2.7713,2.76484,2.77012,43250000.0
2007-05-10 12:30:00,2.76966,2.77059,2.76386,2.76975,39380000.0
2007-05-10 12:35:00,2.76756,2.77001,2.76328,2.76842,52500000.0
2007-05-10 12:40:00,2.76828,2.77146,2.76657,2.77146,50380000.0
2007-05-10 12:45:00,2.77256,2.77418,2.76644,2.77282,40500000.0
2007-05-10 12:50:00,2.77297,2.77689,2.7676,2.77508,35880000.0
2007-05-10 12:55:00,2.77201,2.77567,2.76994,2.77412,36630000.0
2007-05-10 13:00:00,2.77675,2.77675,2.77106,2.77195,48260000.0
2007-05-10 13:05:00,2.77232,2.77581,2.76641,2.77317,49260000.0
2007-05-10 13:10:00,2.77137,2.77559,2.7695,2.77175,44260000.0
2007-05-10 13:15:00,2.77391,2.77565,2.76808,2.77554,38780000.0
2007-05-10 13:20:00,2.77008,2.77597,2.76955,2.77549,46390000.0
2007-05-10 13:25:00,2.7699,2.77575,2.76874,2.76874,46380000.0
2007-05-10 13:30:00,2.77467,2.77588,2.76846,2.77477,53500000.0
2007-05-10 13:35:00,2.77602,2.77602,2.76814,2.77269,54130000.0
2007-05-10 13:40:00,2.77471,2.77767,2.77042,2.77581,43130000.0
2007-05-10 13:45:00,2.77434,2.77722,2.76998,2.77487,58770000.0
2007-05-10 13:50:00,2.77443,2.77556,2.76698,2.77246,39140000.0
2007-05-10 13:55:00,2.77218,2.77467,2.76719,2.77011,38260000.0
2007-05-10 14:00:00,2.77243,2.7767,2.76844,2.77245,37010000.0
2007-05-10 14:05:00,2.77407,2.77626,2.76922,2.77626,39380000.0
2007-05-10 14:10:00,2.77636,2.77939,2.772,2.77571,43880000.0
2007-05-10 14:15:00,2.77746,2.77927,2.77439,2.77553,38380000.0
2007-05-10 14:20:00,2.77634,2.77841,2.77094,2.77509,44140000.0
2007-05-10 14:25:00,2.7752,2.77802,2.76812,2.77497,41880000.0
2007-05-10 14:30:00,2.77585,2.7766,2.76986,2.77471,47760000.0
2007-05-10 14:35:00,2.77207,2.77892,2.77097,2.77631,33260000.0
2007-05-10 14:40:00,2.77556,2.77928,2.77103,2.77754,41250000.0
2007-05-10 14:45:00,2.77613,2.7783,2.77183,2.77353,51260000.0
2007-05-10 14:50:00,2.77627,2.78218,2.77254,2.77927,45640000.0
2007-05-10 14:55:00,2.77906,2.78174,2.77515,2.78045,44390000.0
2007-05-10 15:00:00,2.78009,2.78044,2.77305,2.77519,59380000.0
2007-05-10 15:05:00,2.77865,2.77883,2.77387,2.7772,44290000.0
2007-05-10 15:10:00,2.77879,2.77922,2.77329,2.77816,42000000.0
2007-05-10 15:15:00,2.78059,2.78095,2.77482,2.77607,49380000.0
2007-05-10 15:20:00,2.77948,2.78151,2.77456,2.78031,44260000.0
2007-05-10 15:25:00,2.78046,2.7811,2.7754,2.78051,35130000.0
2007-05-10 15:30:00,2.77945,2.7799,2.77417,2.77926,47890000.0
2007-05-10 15:35:00,2.77949,2.78008,2.77256,2.77657,44140000.0
2007-05-10 15:40:00,2.77483,2.78032,2.77291,2.77905,38760000.0
2007-05-10 15:45:00,2.77951,2.78182,2.77507,2.78106,54150000.0
2007-05-10 15:50:00,2.78003,2.78164,2.77456,2.78156,50130000.0
2007-05-10 15:55:00,2.78242,2.78242,2.77646,2.78156,37770000.0
2007-05-10 16:00:00,2.78157,2.78521,2.77846,2.78277,42890000.0
2007-05-10 16:05:00,2.78264,2.78476,2.77808,2.78476,41270000.0
2007-05-10 16:10:00,2.7838,2.78663,2.77864,2.78371,45030000.0
2007-05-10 16:15:00,2.78543,2.78657,2.7804,2.7857,52510000.0
2007-05-10 16:20:00,2.78584,2.78952,2.78239,2.78649,47760000.0
2007-05-10 16:25:00,2.78793,2.78804,2.78223,2.78273,46760000.0
2007-05-10 16:30:00,2.78585,2.78585,2.77952,2.78142,47640000.0
2007-05-10 16:35:00,2.78416,2.78639,2.77798,2.78416,42390000.0
2007-05-10 16:40:00,2.78145,2.78388,2.77704,2.77824,45010000.0
2007-05-10 16:45:00,2.78367,2.78419,2.77826,2.78363,54390000.0
2007-05-10 16:50:00,2.78196,2.78767,2.77761,2.7848,43010000.0
2007-05-10 16:55:00,2.78515,2.78687,2.77802,2.78399,45630000.0
2007-05-10 17:00:00,2.78548,2.78661,2.77844,2.78177,46630000.0
2007-05-10 17:05:00,2.78229,2.78522,2.77978,2.78401,45640000.0
2007-05-10 17:10:00,2.78094,2.78538,2.77744,2.78485,37770000.0
2007-05-10 17:15:00,2.78277,2.78568,2.78093,2.78506,46380000.0
2007-05-10 17:20:00,2.78218,2.7857,2.78038,2.78366,39510000.0
2007-05-10 17:25:00,2.7844,2.78567,2.77813,2.7841,53500000.0
2007-05-10 17:30:00,2.78552,2.78677,2.78022,2.78311,49140000.0
2007-05-10 17:35:00,2.785,2.78676,2.7804,2.78552,46270000.0
2007-05-10 17:40:00,2.78259,2.78724,2.78036,2.78403,42890000.0
2007-05-10 17:45:00,2.78436,2.78559,2.7784,2.78419,52630000.0
2007-05-10 17:50:00,2.78369,2.78505,2.7775,2.78362,43890000.0
2007-05-10 17:55:00,2.78372,2.78536,2.78043,2.78452,33510000.0
2007-05-10 18:00:00,2.78544,2.7871,2.77962,2.78274,49380000.0
2007-05-10 18:05:00,2.78555,2.78623,2.77971,2.78351,39140000.0
2007-05-10 18:10:00,2.78442,2.78866,2.78208,2.7855,47510000.0
2007-05-10 18:15:00,2.78708,2.78902,2.78034,2.7842,51020000.0
2007-05-10 18:20:00,2.78513,2.78955,2.7835,2.78861,45640000.0
2007-05-10 18:25:00,2.78566,2.79046,2.78386,2.78798,34250000.0
2007-05-10 18:30:00,2.79023,2.79198,2.78444,2.78802,56390000.0
2007-05-10 18:35:00,2.79139,2.79622,2.78683,2.79527,36510000.0
2007-05-10 18:40:00,2.79578,2.79655,2.78728,2.79508,44010000.0
2007-05-10 18:45:00,2.79544,2.79816,2.79013,2.79754,37630000.0
2007-05-10 18:50:00,2.79771,2.79772,2.79128,2.79429,50010000.0
2007-05-10 18:55:00,2.7965,2.79871,2.79248,2.79767,46750000.0
2007-05-10 19:00:00,2.79679,2.80009,2.78881,2.80009,45880000.0
2007-05-10 19:05:00,2.8012,2.8012,2.79352,2.79771,41390000.0
2007-05-10 19:10:00,2.79758,2.79978,2.79479,2.79809,43630000.0
2007-05-10 19:15:00,2.79816,2.80165,2.79284,2.79508,45010000.0
2007-05-10 19:20:00,2.80048,2.80055,2.79385,2.79722,33640000.0
2007-05-10 19:25:00,2.7998,2.80213,2.79475,2.80086,38640000.0
2007-05-10 19:30:00,2.79769,2.80004,2.7938,2.79848,35880000.0
2007-05-10 19:35:00,2.79407,2.80033,2.79331,2.80009,41260000.0
2007-05-10 19:40:00,2.79896,2.80081,2.79581,2.79758,34890000.0
2007-05-10 19:45:00,2.79725,2.80039,2.79488,2.79888,23000000.0
2007-05-10 19:50:00,2.79537,2.80161,2.79205,2.80161,34630000.0
2007-05-10 19:55:00,2.79694,2.79981,2.79351,2.7978,36010000.0
2007-05-10 20:00:00,2.79737,2.79802,2.79147,2.79408,43640000.0
2007-05-10 20:05:00,2.79412,2.79784,2.79142,2.79297,33630000.0
2007-05-10 20:10:00,2.79516,2.79676,2.79113,2.79199,33880000.0
2007-05-10 20:15:00,2.79602,2.79811,2.79083,2.7966,30000000.0
2007-05-10 20:20:00,2.79624,2.79714,2.79026,2.7941,36250000.0
2007-05-10 20:25:00,2.79459,2.79737,2.7899,2.79591,40000000.0
2007-05-10 20:30:00,2.7942,2.79634,2.79042,2.79461,23260000.0
2007-05-10 20:35:00,2.79523,2.79586,2.7897,2.79515,32500000.0
2007-05-10 20:40:00,2.79341,2.79625,2.78992,2.79625,43130000.0
2007-05-10 20:45:00,2.79326,2.79594,2.78949,2.79255,47760000.0
2007-05-10 20:50:00,2.79625,2.7963,2.79006,2.79447,34500000.0
2007-05-10 20:55:00,2.79159,2.79528,2.79045,2.79391,33250000.0
2007-05-10 21:00:00,2.79215,2.79506,2.79005,2.79005,51750000.0
2007-05-10 21:05:00,2.79448,2.79448,2.78792,2.78977,30380000.0
2007-05-10 21:10:00,2.78991,2.79309,2.78918,2.79136,34250000.0
2007-05-10 21:15:00,2.79118,2.79424,2.78967,2.79395,29380000.0
2007-05-10 21:20:00,2.79193,2.79491,2.78841,2.7931,35660000.0
2007-05-10 21:25:00,2.79211,2.79383,2.7885,2.79199,42890000.0
2007-05-10 21:30:00,2.79065,2.79429,2.78752,2.79297,50140000.0
2007-05-10 21:35:00,2.79298,2.79317,2.78794,2.79006,40380000.0
2007-05-10 21:40:00,2.79022,2.7935,2.78782,2.79025,36750000.0
2007-05-10 21:45:00,2.79108,2.79316,2.78654,2.78678,19750000.0
2007-05-10 21:50:00,2.79047,2.79409,2.7887,2.79322,32000000.0
2007-05-10 21:55:00,2.79144,2.79433,2.78656,2.78656,21250000.0
2007-05-10 22:00:00,2.79222,2.79353,2.78647,2.79261,65630000.0
2007-05-10 22:05:00,2.78915,2.7933,2.78707,2.79316,47000000.0
2007-05-10 22:10:00,2.79202,2.79356,2.78696,2.79078,38380000.0
2007-05-10 22:15:00,2.79095,2.79449,2.7854,2.79095,52380000.0
2007-05-10 22:20:00,2.79078,2.79391,2.78726,2.78857,43500000.0
2007-05-10 22:25:00,2.79146,2.79436,2.78907,2.79025,58260000.0
2007-05-10 22:30:00,2.79327,2.79421,2.78937,2.79265,20630000.0
2007-05-10 22:35:00,2.79372,2.79453,2.78928,2.79431,27000000.0
2007-05-10 22:40:00,2.79199,2.79484,2.79057,2.79245,34890000.0
2007-05-10 22:45:00,2.79116,2.79397,2.7889,2.79302,22640000.0
2007-05-10 22:50:00,2.79064,2.79473,2.78897,2.789,27880000.0
2007-05-10 22:55:00,2.78892,2.79446,2.78757,2.7925,32500000.0
2007-05-10 23:00:00,2.79224,2.79412,2.78814,2.79165,49640000.0
2007-05-10 23:05:00,2.78984,2.79214,2.7875,2.78974,41130000.0
2007-05-10 23:10:00,2.78961,2.7928,2.78751,2.7928,43640000.0
2007-05-10 23:15:00,2.79102,2.79299,2.78926,2.79224,31500000.0
2007-05-10 23:20:00,2.79086,2.79307,2.78705,2.79307,46890000.0
2007-05-10 23:25:00,2.78974,2.79281,2.78616,2.79031,38760000.0
2007-05-10 23:30:00,2.79201,2.79482,2.78709,2.79119,50260000.0
2007-05-10 23:35:00,2.78968,2.79369,2.78799,2.79244,36750000.0
2007-05-10 23:40:00,2.79212,2.79439,2.78907,2.79337,41000000.0
2007-05-10 23:45:00,2.79193,2.79788,2.78945,2.79788,56500000.0
2007-05-10 23:50:00,2.79698,2.79796,2.79237,2.79542,38260000.0
2007-05-10 23:55:00,2.79581,2.79853,2.79198,2.79532,34390000.0
2007-05-11 00:00:00,2.79744,2.79849,2.79119,2.79461,44750000.0
2007-05-11 00:05:00,2.794,2.79684,2.79183,2.79584,31750000.0
2007-05-11 00:10:00,2.79509,2.79753,2.79184,2.79482,34010000.0
2007-05-11 00:15:00,2.79515,2.79829,2.79296,2.79659,45640000.0
2007-05-11 00:20:00,2.79542,2.79683,2.7916,2.79297,45010000.0
2007-05-11 00:25:00,2.79454,2.79598,2.79046,2.79488,46750000.0
2007-05-11 00:30:00,2.79418,2.79623,2.79194,2.79598,32130000.0
2007-05-11 00:35:00,2.79466,2.79759,2.79261,2.7949,60510000.0
2007-05-11 00:40:00,2.79528,2.7956,2.78977,2.79399,49130000.0
2007-05-11 00:45:00,2.79382,2.79592,2.79181,2.79592,28250000.0
2007-05-11 00:50:00,2.79313,2.79504,2.78964,2.79279,29250000.0
2007-05-11 00:55:00,2.79288,2.79522,2.78911,2.79411,35250000.0
2007-05-11 01:00:00,2.78874,2.79487,2.78826,2.79228,53750000.0
2007-05-11 01:05:00,2.79265,2.79548,2.7885,2.79215,44380000.0
2007-05-11 01:10:00,2.79225,2.7961,2.79055,2.79071,48500000.0
2007-05-11 01:15:00,2.79187,2.79541,2.78967,2.7928,42500000.0
2007-05-11 01:20:00,2.79325,2.79537,2.78994,2.79334,44500000.0
2007-05-11 01:25:00,2.79316,2.79585,2.79133,2.79313,27000000.0
2007-05-11 01:30:00,2.79396,2.79662,2.79157,2.79494,32130000.0
2007-05-11 01:35:00,2.79295,2.7952,2.79163,2.79382,36500000.0
2007-05-11 01:40:00,2.79464,2.7979,2.79075,2.7918,47750000.0
2007-05-11 01:45:00,2.79384,2.79617,2.79152,2.79492,42750000.0
2007-05-11 01:50:00,2.79392,2.797,2.79208,2.79531,52000000.0
2007-05-11 01:55:00,2.79607,2.79722,2.79205,2.79604,33250000.0
2007-05-11 02:00:00,2.7948,2.79653,2.79213,2.79441,44630000.0
2007-05-11 02:05:00,2.79597,2.79657,2.79102,2.79471,45500000.0
2007-05-11 02:10:00,2.79734,2.79813,2.79224,2.79685,45750000.0
2007-05-11 02:15:00,2.79271,2.79734,2.78974,2.79127,36510000.0
2007-05-11 02:20:00,2.79371,2.79916,2.79113,2.79524,49750000.0
2007-05-11 02:25:00,2.79544,2.79724,2.79071,2.79404,35000000.0
2007-05-11 02:30:00,2.7944,2.79646,2.78998,2.79646,33750000.0
2007-05-11 02:35:00,2.79656,2.79761,2.78809,2.79523,31250000.0
2007-05-11 02:40:00,2.79559,2.79758,2.79281,2.79512,38250000.0
2007-05-11 02:45:00,2.79719,2.79846,2.79269,2.79703,35890000.0
2007-05-11 02:50:00,2.79226,2.7974,2.79226,2.7974,11380000.0
2007-05-11 02:55:00,2.79591,2.79761,2.79378,2.79577,32140000.0
2007-05-11 03:00:00,2.79699,2.79962,2.79462,2.79834,42640000.0
2007-05-11 03:05:00,2.7986,2.79964,2.79374,2.79674,27130000.0
2007-05-11 03:10:00,2.79598,2.79917,2.79242,2.79858,40760000.0
2007-05-11 03:15:00,2.79517,2.79872,2.79392,2.79792,48890000.0
2007-05-11 03:20:00,2.79642,2.79929,2.79167,2.79553,33140000.0
2007-05-11 03:25:00,2.79406,2.79819,2.79093,2.79519,37630000.0
2007-05-11 03:30:00,2.79539,2.79843,2.79201,2.79542,34380000.0
2007-05-11 03:35:00,2.79307,2.7984,2.79195,2.79602,32640000.0
2007-05-11 03:40:00,2.7939,2.79799,2.79209,2.79541,32510000.0
2007-05-11 03:45:00,2.79677,2.79801,2.7924,2.7941,38260000.0
2007-05-11 03:50:00,2.79467,2.79826,2.79008,2.79678,50500000.0
2007-05-11 03:55:00,2.79339,2.79735,2.79182,2.79398,64640000.0
2007-05-11 04:00:00,2.79457,2.79731,2.7919,2.79652,33140000.0
2007-05-11 04:05:00,2.79359,2.79696,2.79302,2.79302,26010000.0
2007-05-11 04:10:00,2.79415,2.79759,2.79119,2.79486,42500000.0
2007-05-11 04:15:00,2.7956,2.79626,2.79026,2.795,45640000.0
2007-05-11 04:20:00,2.79563,2.79662,2.79093,2.79514,34880000.0
2007-05-11 04:25:00,2.79634,2.79734,2.79082,2.79347,37510000.0
2007-05-11 04:30:00,2.79248,2.79802,2.78976,2.79315,38900000.0
2007-05-11 04:35:00,2.79372,2.79746,2.7915,2.79387,44380000.0
2007-05-11 04:40:00,2.79595,2.79762,2.78986,2.79718,17630000.0
2007-05-11 04:45:00,2.79362,2.79721,2.79338,2.79363,31000000.0
2007-05-11 04:50:00,2.79293,2.79698,2.79194,2.79686,42500000.0
2007-05-11 04:55:00,2.7929,2.79712,2.78892,2.78892,44000000.0
2007-05-11 05:00:00,2.79548,2.79726,2.78976,2.79457,62750000.0
2007-05-11 05:05:00,2.79387,2.79578,2.78903,2.79176,38250000.0
2007-05-11 05:10:00,2.79342,2.79602,2.79029,2.79536,32750000.0
2007-05-11 05:15:00,2.79342,2.79653,2.79133,2.79595,33250000.0
2007-05-11 05:20:00,2.79385,2.79649,2.78873,2.79548,38250000.0
2007-05-11 05:25:00,2.78972,2.79618,2.78972,2.79355,40750000.0
2007-05-11 05:30:00,2.79315,2.79626,2.79048,2.79626,31250000.0
2007-05-11 05:35:00,2.79468,2.79682,2.78936,2.79582,36380000.0
2007-05-11 05:40:00,2.79306,2.79692,2.78857,2.79027,48750000.0
2007-05-11 05:45:00,2.79502,2.79711,2.78941,2.7968,31500000.0
2007-05-11 05:50:00,2.79492,2.79684,2.79166,2.79667,28890000.0
2007-05-11 05:55:00,2.7904,2.79667,2.7904,2.79312,34130000.0
2007-05-11 06:00:00,2.79453,2.79695,2.79138,2.79695,32390000.0
2007-05-11 06:05:00,2.7903,2.79683,2.7903,2.79591,27250000.0
2007-05-11 06:10:00,2.79362,2.79675,2.78993,2.79065,30500000.0
2007-05-11 06:15:00,2.79294,2.79607,2.78971,2.79396,34250000.0
2007-05-11 06:20:00,2.79497,2.79684,2.79075,2.79327,45270000.0
2007-05-11 06:25:00,2.79484,2.79619,2.79139,2.79325,44250000.0
2007-05-11 06:30:00,2.79359,2.79608,2.79221,2.79522,21250000.0
2007-05-11 06:35:00,2.79362,2.79608,2.78932,2.79333,35500000.0
2007-05-11 06:40:00,2.79594,2.7961,2.7915,2.7915,16250000.0
2007-05-11 06:45:00,2.79487,2.79618,2.79196,2.79196,33000000.0
2007-05-11 06:50:00,2.79169,2.79556,2.79049,2.79425,18000000.0
2007-05-11 06:55:00,2.79525,2.79637,2.79229,2.79624,43000000.0
2007-05-11 07:00:00,2.79318,2.79774,2.7897,2.79418,41250000.0
2007-05-11 07:05:00,2.79233,2.79821,2.79081,2.79821,46750000.0
2007-05-11 07:10:00,2.79354,2.79984,2.79117,2.79455,46500000.0
2007-05-11 07:15:00,2.79644,2.79811,2.79084,2.79608,37250000.0
2007-05-11 07:20:00,2.7969,2.79888,2.7943,2.7956,41750000.0
2007-05-11 07:25:00,2.79512,2.79813,2.79508,2.79518,18500000.0
2007-05-11 07:30:00,2.79726,2.79877,2.79466,2.79549,46750000.0
2007-05-11 07:35:00,2.79467,2.79943,2.7928,2.79555,42000000.0
2007-05-11 07:40:00,2.79554,2.79951,2.79458,2.79458,19250000.0
2007-05-11 07:45:00,2.79595,2.79848,2.78937,2.79677,28130000.0
2007-05-11 07:50:00,2.79659,2.79844,2.79018,2.7977,47380000.0
2007-05-11 07:55:00,2.79562,2.79788,2.79297,2.7952,34130000.0
2007-05-11 08:00:00,2.79195,2.79787,2.79195,2.79723,36250000.0
2007-05-11 08:05:00,2.79592,2.79773,2.79144,2.79558,47140000.0
2007-05-11 08:10:00,2.79328,2.79763,2.78833,2.7929,62760000.0
2007-05-11 08:15:00,2.79608,2.79709,2.79099,2.79631,44630000.0
2007-05-11 08:20:00,2.7956,2.79764,2.79056,2.7969,59760000.0
2007-05-11 08:25:00,2.79663,2.79789,2.79122,2.79619,38390000.0
2007-05-11 08:30:00,2.79817,2.79853,2.79152,2.79152,39880000.0
2007-05-11 08:35:00,2.79319,2.7957,2.79055,2.79266,34890000.0
2007-05-11 08:40:00,2.79316,2.79699,2.79078,2.79078,53530000.0
2007-05-11 08:45:00,2.79484,2.79832,2.79032,2.79796,38760000.0
2007-05-11 08:50:00,2.79445,2.79945,2.79151,2.79821,44750000.0
2007-05-11 08:55:00,2.79813,2.79884,2.78864,2.79791,40000000.0
2007-05-11 09:00:00,2.79655,2.79789,2.78837,2.79747,31770000.0
2007-05-11 09:05:00,2.79641,2.79721,2.78707,2.79224,44520000.0
2007-05-11 09:10:00,2.7934,2.79577,2.78996,2.7946,39880000.0
2007-05-11 09:15:00,2.79108,2.79517,2.79087,2.79246,44140000.0
2007-05-11 09:20:00,2.79529,2.79675,2.78868,2.79087,40000000.0
2007-05-11 09:25:00,2.79569,2.79928,2.79182,2.79845,48880000.0
2007-05-11 09:30:00,2.79903,2.79998,2.79199,2.79893,38010000.0
2007-05-11 09:35:00,2.8002,2.8002,2.79331,2.79787,55130000.0
2007-05-11 09:40:00,2.79969,2.8004,2.79506,2.7997,44260000.0
2007-05-11 09:45:00,2.79903,2.79947,2.79036,2.7941,49750000.0
2007-05-11 09:50:00,2.79683,2.79844,2.79197,2.7954,49630000.0
2007-05-11 09:55:00,2.79625,2.80014,2.79389,2.79926,59900000.0
2007-05-11 10:00:00,2.79922,2.80064,2.79209,2.7987,51640000.0
2007-05-11 10:05:00,2.80139,2.80268,2.79384,2.7975,56140000.0
2007-05-11 10:10:00,2.80081,2.80228,2.79593,2.80228,51010000.0
2007-05-11 10:15:00,2.79765,2.80172,2.7944,2.80071,42000000.0
2007-05-11 10:20:00,2.79856,2.80367,2.79763,2.80366,40750000.0
2007-05-11 10:25:00,2.80443,2.80455,2.7944,2.80129,53630000.0
2007-05-11 10:30:00,2.80242,2.80466,2.79647,2.80158,59140000.0
2007-05-11 10:35:00,2.8028,2.80281,2.79598,2.79976,59650000.0
2007-05-11 10:40:00,2.80159,2.80367,2.79695,2.80126,39890000.0
2007-05-11 10:45:00,2.80339,2.80574,2.79661,2.80152,45000000.0
2007-05-11 10:50:00,2.80531,2.8058,2.79833,2.8058,48270000.0
2007-05-11 10:55:00,2.80578,2.80592,2.79906,2.80552,50130000.0
2007-05-11 11:00:00,2.80221,2.8064,2.80057,2.80326,40510000.0
2007-05-11 11:05:00,2.80506,2.80683,2.80083,2.80218,54630000.0
2007-05-11 11:10:00,2.80464,2.80593,2.80067,2.80256,47150000.0
2007-05-11 11:15:00,2.80607,2.80607,2.80091,2.80374,45500000.0
2007-05-11 11:20:00,2.80294,2.80756,2.79976,2.80659,60890000.0
2007-05-11 11:25:00,2.80408,2.80835,2.80164,2.80575,52650000.0
2007-05-11 11:30:00,2.80573,2.80619,2.80028,2.8049,44260000.0
2007-05-11 11:35:00,2.80488,2.80522,2.7988,2.7988,38380000.0
2007-05-11 11:40:00,2.80335,2.80622,2.79727,2.80317,48390000.0
2007-05-11 11:45:00,2.80456,2.80627,2.79951,2.80293,51510000.0
2007-05-11 11:50:00,2.80436,2.80718,2.80105,2.80412,47260000.0
2007-05-11 11:55:00,2.80754,2.80758,2.80099,2.80578,51260000.0
2007-05-11 12:00:00,2.80268,2.80712,2.79935,2.80712,40900000.0
2007-05-11 12:05:00,2.80595,2.80696,2.80023,2.80551,35500000.0
2007-05-11 12:10:00,2.80617,2.80617,2.79722,2.80397,41760000.0
2007-05-11 12:15:00,2.80024,2.80381,2.79726,2.80229,46260000.0
2007-05-11 12:20:00,2.80268,2.8029,2.79711,2.79929,51000000.0
2007-05-11 12:25:00,2.80028,2.80201,2.79423,2.80078,40630000.0
2007-05-11 12:30:00,2.80031,2.80109,2.79493,2.80036,39010000.0
2007-05-11 12:35:00,2.79856,2.80007,2.7941,2.79614,50020000.0
2007-05-11 12:40:00,2.79949,2.80155,2.79371,2.79713,55250000.0
2007-05-11 12:45:00,2.79957,2.80168,2.79408,2.80044,48520000.0
2007-05-11 12:50:00,2.79807,2.80406,2.79634,2.8025,41890000.0
2007-05-11 12:55:00,2.79958,2.80296,2.79641,2.8011,35380000.0
2007-05-11 13:00:00,2.80418,2.80568,2.7974,2.80469,43640000.0
2007-05-11 13:05:00,2.80287,2.80612,2.79928,2.80264,53380000.0
2007-05-11 13:10:00,2.80158,2.80561,2.79899,2.8021,38630000.0
2007-05-11 13:15:00,2.80237,2.80533,2.7999,2.80199,40010000.0
2007-05-11 13:20:00,2.79992,2.80579,2.7976,2.80284,44770000.0
2007-05-11 13:25:00,2.80121,2.80398,2.7975,2.80057,40630000.0
2007-05-11 13:30:00,2.80237,2.80357,2.7954,2.79874,44770000.0
2007-05-11 13:35:00,2.80244,2.80275,2.79667,2.79957,55380000.0
2007-05-11 13:40:00,2.80156,2.80286,2.79663,2.79949,35880000.0
2007-05-11 13:45:00,2.80115,2.80236,2.79637,2.80147,41020000.0
2007-05-11 13:50:00,2.79697,2.80186,2.79341,2.80131,42880000.0
2007-05-11 13:55:00,2.79993,2.80273,2.79572,2.79855,38260000.0
2007-05-11 14:00:00,2.79541,2.80143,2.79415,2.7999,38380000.0
2007-05-11 14:05:00,2.79704,2.80109,2.79428,2.79881,30510000.0
2007-05-11 14:10:00,2.79599,2.79972,2.79229,2.79539,51520000.0
2007-05-11 14:15:00,2.79544,2.79928,2.79365,2.79676,32890000.0
2007-05-11 14:20:00,2.79915,2.80018,2.79302,2.79898,38510000.0
2007-05-11 14:25:00,2.79558,2.79982,2.79204,2.79767,41510000.0
2007-05-11 14:30:00,2.79761,2.79961,2.79148,2.79663,40770000.0
2007-05-11 14:35:00,2.79359,2.79575,2.78882,2.79191,33140000.0
2007-05-11 14:40:00,2.79252,2.79545,2.78627,2.79523,37130000.0
2007-05-11 14:45:00,2.79485,2.79536,2.78927,2.79098,44770000.0
2007-05-11 14:50:00,2.7938,2.7938,2.7856,2.78958,51640000.0
2007-05-11 14:55:00,2.78837,2.79081,2.78509,2.78873,55270000.0
2007-05-11 15:00:00,2.78745,2.79428,2.78036,2.7861,56510000.0
2007-05-11 15:05:00,2.78583,2.78845,2.78221,2.78636,46880000.0
2007-05-11 15:10:00,2.78712,2.7876,2.78291,2.78441,41010000.0
2007-05-11 15:15:00,2.78861,2.78861,2.78213,2.78213,43130000.0
2007-05-11 15:20:00,2.78539,2.78849,2.78053,2.78773,48030000.0
2007-05-11 15:25:00,2.7834,2.78718,2.78124,2.78326,42890000.0
2007-05-11 15:30:00,2.78515,2.78662,2.78068,2.7848,41390000.0
2007-05-11 15:35:00,2.78501,2.7854,2.77598,2.78005,46150000.0
2007-05-11 15:40:00,2.78047,2.78213,2.77187,2.78091,36630000.0
2007-05-11 15:45:00,2.77864,2.78245,2.77481,2.78023,47890000.0
2007-05-11 15:50:00,2.77978,2.78122,2.77349,2.77901,41510000.0
2007-05-11 15:55:00,2.77989,2.78076,2.77476,2.77586,46390000.0
2007-05-11 16:00:00,2.77741,2.77818,2.76926,2.77738,45010000.0
2007-05-11 16:05:00,2.77727,2.78019,2.77201,2.77637,35760000.0
2007-05-11 16:10:00,2.77906,2.78339,2.77391,2.77699,48010000.0
2007-05-11 16:15:00,2.77872,2.78204,2.77408,2.77744,44750000.0
2007-05-11 16:20:00,2.78093,2.78109,2.77259,2.77885,45260000.0
2007-05-11 16:25:00,2.78075,2.78086,2.77444,2.77974,51020000.0
2007-05-11 16:30:00,2.7796,2.7796,2.77273,2.77639,46630000.0
2007-05-11 16:35:00,2.7776,2.77945,2.7728,2.7791,46390000.0
2007-05-11 16:40:00,2.77793,2.77923,2.77256,2.77365,35020000.0
2007-05-11 16:45:00,2.77943,2.77943,2.7738,2.77743,38520000.0
2007-05-11 16:50:00,2.7772,2.77887,2.77269,2.77578,37640000.0
2007-05-11 16:55:00,2.77464,2.77997,2.77326,2.77837,42880000.0
2007-05-11 17:00:00,2.7787,2.77936,2.77182,2.77936,39880000.0
2007-05-11 17:05:00,2.7783,2.78021,2.77321,2.77946,45020000.0
2007-05-11 17:10:00,2.77283,2.77991,2.77283,2.77628,44770000.0
2007-05-11 17:15:00,2.77734,2.77962,2.77498,2.77746,50510000.0
2007-05-11 17:20:00,2.77689,2.77941,2.77329,2.77795,45890000.0
2007-05-11 17:25:00,2.77646,2.78027,2.77371,2.77874,58510000.0
2007-05-11 17:30:00,2.77598,2.78071,2.77483,2.77934,45640000.0
2007-05-11 17:35:00,2.77904,2.78019,2.77293,2.77801,51390000.0
2007-05-11 17:40:00,2.7754,2.77992,2.77252,2.77585,44500000.0
2007-05-11 17:45:00,2.7791,2.78129,2.77371,2.77593,45130000.0
2007-05-11 17:50:00,2.77939,2.78011,2.77446,2.77817,40750000.0
2007-05-11 17:55:00,2.77878,2.78048,2.77362,2.78025,39260000.0
2007-05-11 18:00:00,2.78081,2.78081,2.7743,2.77967,46020000.0
2007-05-11 18:05:00,2.78118,2.78166,2.77485,2.7759,38750000.0
2007-05-11 18:10:00,2.77828,2.78251,2.77587,2.77794,46900000.0
2007-05-11 18:15:00,2.78027,2.78085,2.77384,2.77553,55630000.0
2007-05-11 18:20:00,2.77778,2.78105,2.77401,2.77627,43380000.0
2007-05-11 18:25:00,2.77865,2.78081,2.77464,2.78046,28260000.0
2007-05-11 18:30:00,2.78027,2.78101,2.77433,2.77433,66260000.0
2007-05-11 18:35:00,2.77993,2.78232,2.77656,2.77737,33650000.0
2007-05-11 18:40:00,2.77702,2.78156,2.7743,2.77849,39140000.0
2007-05-11 18:45:00,2.78109,2.78263,2.77595,2.78089,42130000.0
2007-05-11 18:50:00,2.78094,2.78325,2.77768,2.78071,36640000.0
2007-05-11 18:55:00,2.78114,2.78251,2.77555,2.77876,43260000.0
2007-05-11 19:00:00,2.78188,2.78273,2.77477,2.77926,47040000.0
2007-05-11 19:05:00,2.77933,2.78129,2.77471,2.78064,38520000.0
2007-05-11 19:10:00,2.77868,2.7828,2.77833,2.78242,40510000.0
2007-05-11 19:15:00,2.78129,2.782,2.77537,2.77709,45010000.0
2007-05-11 19:20:00,2.77948,2.78079,2.7733,2.77558,36880000.0
2007-05-11 19:25:00,2.77883,2.78036,2.77491,2.77548,21640000.0
2007-05-11 19:30:00,2.77738,2.77957,2.77423,2.77957,19500000.0
2007-05-11 19:35:00,2.77243,2.78115,2.77243,2.77726,47500000.0
2007-05-11 19:40:00,2.77823,2.78073,2.77389,2.77859,41130000.0
2007-05-11 19:45:00,2.77882,2.77882,2.77314,2.7782,45140000.0
2007-05-11 19:50:00,2.7767,2.78043,2.77423,2.77736,36750000.0
2007-05-11 19:55:00,2.77604,2.77942,2.77451,2.77911,20880000.0
2007-05-11 20:00:00,2.77838,2.77959,2.77419,2.77811,21380000.0
2007-05-11 20:05:00,2.77966,2.77966,2.77234,2.77623,36010000.0
2007-05-11 20:10:00,2.77455,2.77875,2.77158,2.77391,40010000.0
2007-05-11 20:15:00,2.77591,2.78021,2.77239,2.77595,34130000.0
2007-05-11 20:20:00,2.7777,2.77897,2.77356,2.77534,18880000.0
2007-05-11 20:25:00,2.77544,2.77907,2.77153,2.77524,51510000.0
2007-05-11 20:30:00,2.77581,2.7778,2.77027,2.77724,39760000.0
2007-05-11 20:35:00,2.77476,2.77837,2.77188,2.77188,32250000.0
2007-05-11 20:40:00,2.77498,2.77779,2.77327,2.77468,31750000.0
2007-05-11 20:45:00,2.77309,2.77802,2.77259,2.777,41150000.0
2007-05-11 20:50:00,2.77714,2.77913,2.7735,2.77559,30000000.0
2007-05-11 20:55:00,2.77432,2.77881,2.7726,2.77834,39250000.0
2007-05-11 21:00:00,2.777,2.77811,2.77342,2.77487,45750000.0
2007-05-11 21:05:00,2.77429,2.77784,2.77341,2.77511,13000000.0
2007-05-11 21:10:00,2.77408,2.77753,2.77317,2.77658,18750000.0
2007-05-11 21:15:00,2.77542,2.77796,2.7737,2.77464,27520000.0
2007-05-11 21:20:00,2.77613,2.77813,2.77518,2.77813,13750000.0
2007-05-11 21:25:00,2.77203,2.77845,2.77203,2.77482,19500000.0
2007-05-11 21:30:00,2.77796,2.77875,2.77239,2.77522,38010000.0
2007-05-11 21:35:00,2.77626,2.77766,2.77118,2.77402,47010000.0
2007-05-11 21:40:00,2.77481,2.77705,2.77284,2.77451,40880000.0
2007-05-11 21:45:00,2.77662,2.77736,2.77098,2.77602,31130000.0
2007-05-11 21:50:00,2.77571,2.77754,2.77198,2.77488,32640000.0
2007-05-11 21:55:00,2.77486,2.77682,2.77132,2.77403,24010000.0
2007-05-11 22:00:00,2.77345,2.77603,2.77043,2.7733,62750000.0
2007-05-11 22:05:00,2.77357,2.77591,2.77128,2.77364,47500000.0
2007-05-11 22:10:00,2.77378,2.77498,2.76968,2.77293,36500000.0
2007-05-11 22:15:00,2.77254,2.77529,2.76961,2.77354,45000000.0
2007-05-11 22:20:00,2.77376,2.77497,2.76964,2.77199,24000000.0
2007-05-11 22:25:00,2.77427,2.77576,2.76997,2.77292,46260000.0
2007-05-11 22:30:00,2.77556,2.77556,2.77025,2.77308,38250000.0
2007-05-11 22:35:00,2.77393,2.77452,2.77218,2.77375,18010000.0
2007-05-11 22:40:00,2.77343,2.77479,2.77149,2.77208,33890000.0
2007-05-11 22:45:00,2.77199,2.7745,2.76977,2.7724,33260000.0
2007-05-11 22:50:00,2.77427,2.77431,2.77038,2.77417,25000000.0
2007-05-11 22:55:00,2.77168,2.77558,2.77034,2.77496,26760000.0
2007-05-13 23:00:00,2.77186,2.77365,2.76928,2.77205,52270000.0
2007-05-13 23:05:00,2.77145,2.77328,2.76935,2.77212,30500000.0
2007-05-13 23:10:00,2.77264,2.77335,2.76917,2.77277,34500000.0
2007-05-13 23:15:00,2.77261,2.77315,2.77028,2.7724,6500000.0
2007-05-13 23:20:00,2.77261,2.77359,2.76842,2.77272,20130000.0
2007-05-13 23:25:00,2.77158,2.77489,2.76878,2.76878,34010000.0
2007-05-13 23:30:00,2.77367,2.77508,2.76832,2.77493,31640000.0
2007-05-13 23:35:00,2.77134,2.77526,2.77068,2.77359,18760000.0
2007-05-13 23:40:00,2.77293,2.77461,2.76937,2.77461,21750000.0
2007-05-13 23:45:00,2.77561,2.77578,2.76953,2.77383,45750000.0
2007-05-13 23:50:00,2.77431,2.77551,2.77177,2.77389,22250000.0
2007-05-13 23:55:00,2.77528,2.77598,2.77206,2.7759,45000000.0
2007-05-14 00:00:00,2.77467,2.77647,2.77319,2.77521,30500000.0
2007-05-14 00:05:00,2.77378,2.77566,2.77172,2.7749,28760000.0
2007-05-14 00:10:00,2.7702,2.77604,2.7693,2.77589,25880000.0
2007-05-14 00:25:00,2.7741,2.77658,2.77093,2.77519,18250000.0
2007-05-14 00:30:00,2.77392,2.77653,2.77126,2.77653,17000000.0
2007-05-14 00:35:00,2.77383,2.77649,2.7724,2.77413,19650000.0
2007-05-14 00:40:00,2.77381,2.77617,2.76947,2.77113,26900000.0
2007-05-14 00:45:00,2.77397,2.77646,2.77056,2.7719,37250000.0
2007-05-14 00:50:00,2.77156,2.77527,2.7694,2.77369,30000000.0
2007-05-14 00:55:00,2.77314,2.77698,2.76996,2.77598,45880000.0
2007-05-14 01:00:00,2.76966,2.77497,2.76713,2.77272,29880000.0
2007-05-14 01:05:00,2.77278,2.77475,2.76883,2.76962,35250000.0
2007-05-14 01:10:00,2.77363,2.77541,2.77112,2.77303,38500000.0
2007-05-14 01:15:00,2.77331,2.77452,2.76934,2.77262,50750000.0
2007-05-14 01:20:00,2.77242,2.77381,2.76813,2.77337,24750000.0
2007-05-14 01:25:00,2.77226,2.7743,2.76783,2.77104,29250000.0
2007-05-14 01:30:00,2.77277,2.77356,2.7692,2.77156,21750000.0
2007-05-14 01:35:00,2.77176,2.77372,2.77023,2.77129,30750000.0
2007-05-14 01:40:00,2.77107,2.77439,2.76625,2.76865,44500000.0
2007-05-14 01:45:00,2.77177,2.77439,2.76802,2.77352,37000000.0
2007-05-14 01:50:00,2.77108,2.7752,2.76872,2.7752,47250000.0
2007-05-14 01:55:00,2.77258,2.77459,2.7688,2.77231,32750000.0
2007-05-14 02:00:00,2.7727,2.77524,2.7695,2.7741,38500000.0
2007-05-14 02:05:00,2.77312,2.77469,2.76975,2.77198,47250000.0
2007-05-14 02:10:00,2.77232,2.77433,2.76921,2.77242,37000000.0
2007-05-14 02:15:00,2.77278,2.77465,2.76866,2.77188,52000000.0
2007-05-14 02:20:00,2.77178,2.77407,2.77024,2.77407,30750000.0
2007-05-14 02:25:00,2.7722,2.77442,2.77048,2.77442,16000000.0
2007-05-14 02:30:00,2.77217,2.77502,2.76999,2.77288,34750000.0
2007-05-14 02:35:00,2.77305,2.77534,2.77005,2.77476,29750000.0
2007-05-14 02:40:00,2.77292,2.77538,2.7714,2.77531,37250000.0
2007-05-14 02:45:00,2.76998,2.77547,2.76998,2.77368,40750000.0
2007-05-14 02:50:00,2.77532,2.77629,2.77075,2.77428,37000000.0
2007-05-14 02:55:00,2.77421,2.77678,2.76956,2.76961,36000000.0
2007-05-14 03:00:00,2.77407,2.77566,2.77157,2.7736,38130000.0
2007-05-14 03:05:00,2.77378,2.77615,2.7711,2.77315,26500000.0
2007-05-14 03:10:00,2.7728,2.77695,2.77217,2.77599,22880000.0
2007-05-14 03:15:00,2.77482,2.77629,2.77025,2.77025,15640000.0
2007-05-14 03:20:00,2.77583,2.77722,2.77198,2.77361,50280000.0
2007-05-14 03:25:00,2.77495,2.77645,2.77139,2.77414,24750000.0
2007-05-14 03:30:00,2.77353,2.77637,2.7709,2.77587,36250000.0
2007-05-14 03:35:00,2.775,2.77604,2.76996,2.77485,30500000.0
2007-05-14 03:40:00,2.77542,2.77649,2.77043,2.77062,26380000.0
2007-05-14 03:45:00,2.77298,2.77517,2.7703,2.7703,22500000.0
2007-05-14 03:50:00,2.77457,2.77615,2.77051,2.7734,17500000.0
2007-05-14 03:55:00,2.77452,2.77579,2.77186,2.77541,19500000.0
2007-05-14 04:00:00,2.77345,2.77561,2.76973,2.77467,33000000.0
2007-05-14 04:05:00,2.77256,2.77563,2.76994,2.77563,33000000.0
2007-05-14 04:10:00,2.7739,2.77554,2.76968,2.77276,61250000.0
2007-05-14 04:15:00,2.77436,2.77565,2.7698,2.77254,27250000.0
2007-05-14 04:20:00,2.77398,2.77618,2.77042,2.77357,37030000.0
2007-05-14 04:25:00,2.77218,2.77492,2.76787,2.77305,39630000.0
2007-05-14 04:30:00,2.77399,2.77515,2.76797,2.77213,40260000.0
2007-05-14 04:35:00,2.77199,2.77605,2.7706,2.77181,32520000.0
2007-05-14 04:40:00,2.77077,2.77508,2.77077,2.77209,27630000.0
2007-05-14 04:45:00,2.77182,2.77493,2.76957,2.77338,44250000.0
2007-05-14 04:50:00,2.77415,2.77444,2.76994,2.77142,34010000.0
2007-05-14 04:55:00,2.77221,2.77555,2.76985,2.77165,49010000.0
2007-05-14 05:00:00,2.77367,2.7755,2.76921,2.76982,27380000.0
2007-05-14 05:05:00,2.77466,2.77466,2.76935,2.77196,19890000.0
2007-05-14 05:10:00,2.77133,2.77509,2.76935,2.77355,23020000.0
2007-05-14 05:15:00,2.77108,2.77453,2.77082,2.7739,32410000.0
2007-05-14 05:20:00,2.77108,2.77484,2.7694,2.77484,33250000.0
2007-05-14 05:25:00,2.77274,2.77483,2.7675,2.77069,50880000.0
2007-05-14 05:30:00,2.76993,2.77584,2.76707,2.77569,47750000.0
2007-05-14 05:35:00,2.77173,2.77611,2.76723,2.7753,33750000.0
2007-05-14 05:40:00,2.77276,2.77553,2.76828,2.77455,50380000.0
2007-05-14 05:45:00,2.77025,2.77533,2.76827,2.7729,40250000.0
2007-05-14 05:50:00,2.77519,2.77519,2.77126,2.77319,47500000.0
2007-05-14 05:55:00,2.77383,2.77521,2.76928,2.772,62750000.0
2007-05-14 06:00:00,2.77323,2.77329,2.76853,2.77063,28760000.0
2007-05-14 06:05:00,2.77147,2.77428,2.76851,2.77029,17250000.0
2007-05-14 06:10:00,2.76921,2.7748,2.76921,2.7711,21130000.0
2007-05-14 06:15:00,2.77156,2.77436,2.77016,2.77177,37500000.0
2007-05-14 06:20:00,2.76878,2.77503,2.76849,2.77195,36260000.0
2007-05-14 06:25:00,2.77146,2.77522,2.76766,2.77522,41020000.0
2007-05-14 06:30:00,2.77248,2.77484,2.76725,2.76725,47260000.0
2007-05-14 06:35:00,2.77249,2.77469,2.76622,2.7718,32650000.0
2007-05-14 06:40:00,2.77217,2.77445,2.76859,2.7714,9260000.0
2007-05-14 06:45:00,2.77136,2.77261,2.76721,2.77111,13000000.0
2007-05-14 06:50:00,2.76738,2.77551,2.76738,2.77551,25000000.0
2007-05-14 06:55:00,2.76881,2.77492,2.76881,2.77329,49250000.0
2007-05-14 07:00:00,2.77123,2.77463,2.76749,2.76749,26250000.0
2007-05-14 07:05:00,2.7714,2.77482,2.7707,2.77482,16750000.0
2007-05-14 07:10:00,2.77073,2.77542,2.76725,2.77479,51390000.0
2007-05-14 07:15:00,2.77248,2.7743,2.76913,2.77104,31500000.0
2007-05-14 07:20:00,2.77122,2.77487,2.77019,2.77464,16500000.0
2007-05-14 07:25:00,2.77345,2.77431,2.76844,2.76957,33130000.0
2007-05-14 07:30:00,2.77154,2.77393,2.76722,2.7715,41510000.0
2007-05-14 07:35:00,2.76968,2.77477,2.76705,2.7727,27750000.0
2007-05-14 07:40:00,2.77477,2.77501,2.76647,2.77337,30500000.0
2007-05-14 07:45:00,2.76913,2.77496,2.76792,2.77254,29510000.0
2007-05-14 07:50:00,2.77143,2.77608,2.76956,2.77608,35900000.0
2007-05-14 07:55:00,2.77219,2.77581,2.76838,2.7714,42510000.0
2007-05-14 08:00:00,2.77199,2.77495,2.76892,2.77254,38020000.0
2007-05-14 08:05:00,2.77232,2.77382,2.76753,2.76814,27250000.0
2007-05-14 08:10:00,2.77258,2.77594,2.76857,2.77568,46000000.0
2007-05-14 08:15:00,2.77307,2.77598,2.77086,2.77089,42640000.0
2007-05-14 08:20:00,2.77313,2.77577,2.76671,2.76671,46130000.0
2007-05-14 08:25:00,2.77359,2.77548,2.76855,2.77118,34640000.0
2007-05-14 08:30:00,2.77146,2.77482,2.76749,2.77157,36530000.0
2007-05-14 08:35:00,2.77311,2.77613,2.76914,2.77355,40380000.0
2007-05-14 08:40:00,2.77201,2.77651,2.76936,2.77386,44520000.0
2007-05-14 08:45:00,2.77419,2.77584,2.76802,2.77443,39260000.0
2007-05-14 08:50:00,2.774,2.7772,2.76995,2.7744,57390000.0
2007-05-14 08:55:00,2.77511,2.7768,2.76703,2.77666,50390000.0
2007-05-14 09:00:00,2.77664,2.7788,2.76963,2.77349,51540000.0
2007-05-14 09:05:00,2.77743,2.77793,2.77283,2.77691,48270000.0
2007-05-14 09:10:00,2.77744,2.77827,2.77201,2.77825,44510000.0
2007-05-14 09:15:00,2.77807,2.78107,2.76993,2.77838,46760000.0
2007-05-14 09:20:00,2.77625,2.78002,2.77407,2.77776,37760000.0
2007-05-14 09:25:00,2.77323,2.78163,2.77323,2.78032,59270000.0
2007-05-14 09:30:00,2.78122,2.78221,2.77406,2.77865,33000000.0
2007-05-14 09:35:00,2.77814,2.7813,2.77502,2.777,44150000.0
2007-05-14 09:40:00,2.77456,2.7812,2.77183,2.77764,61520000.0
2007-05-14 09:45:00,2.77882,2.77976,2.77207,2.77352,46630000.0
2007-05-14 09:50:00,2.77715,2.77886,2.77367,2.77762,42140000.0
2007-05-14 09:55:00,2.77754,2.77922,2.77369,2.77743,45010000.0
2007-05-14 10:00:00,2.77499,2.77927,2.77205,2.77843,41280000.0
2007-05-14 10:05:00,2.77857,2.77893,2.77137,2.77721,45390000.0
2007-05-14 10:10:00,2.77707,2.77772,2.77111,2.77732,46760000.0
2007-05-14 10:15:00,2.7783,2.77869,2.77323,2.77788,46390000.0
2007-05-14 10:20:00,2.7771,2.77803,2.77148,2.77514,50140000.0
2007-05-14 10:25:00,2.77311,2.77719,2.77006,2.77325,49510000.0
2007-05-14 10:30:00,2.77587,2.77702,2.77044,2.77361,53640000.0
2007-05-14 10:35:00,2.77572,2.77704,2.76981,2.77436,42390000.0
2007-05-14 10:40:00,2.77488,2.77654,2.77131,2.77131,49020000.0
2007-05-14 10:45:00,2.7754,2.77656,2.76897,2.76897,39000000.0
2007-05-14 10:50:00,2.77616,2.77681,2.76897,2.7728,42500000.0
2007-05-14 10:55:00,2.77142,2.77557,2.76876,2.77387,48890000.0
2007-05-14 11:00:00,2.77453,2.77578,2.76936,2.77107,41390000.0
2007-05-14 11:05:00,2.77174,2.77343,2.76764,2.77194,37770000.0
2007-05-14 11:10:00,2.7722,2.77356,2.76598,2.77354,47280000.0
2007-05-14 11:15:00,2.76869,2.77262,2.76514,2.76978,36640000.0
2007-05-14 11:20:00,2.77226,2.77347,2.76617,2.76939,51020000.0
2007-05-14 11:25:00,2.77014,2.77461,2.76712,2.77057,46770000.0
2007-05-14 11:30:00,2.7719,2.77368,2.76939,2.77073,17880000.0
2007-05-14 11:35:00,2.77244,2.77365,2.76933,2.77055,18500000.0
2007-05-14 11:40:00,2.77363,2.77407,2.76659,2.7695,44270000.0
2007-05-14 11:45:00,2.77202,2.77484,2.76835,2.77074,48390000.0
2007-05-14 11:50:00,2.77059,2.77489,2.76891,2.77137,47000000.0
2007-05-14 11:55:00,2.7724,2.77429,2.76627,2.77095,43760000.0
2007-05-14 12:00:00,2.77351,2.77466,2.76518,2.77466,37880000.0
2007-05-14 12:05:00,2.77306,2.77364,2.76508,2.76991,37500000.0
2007-05-14 12:10:00,2.76885,2.77431,2.76343,2.77221,52140000.0
2007-05-14 12:15:00,2.77156,2.77303,2.76547,2.76809,34500000.0
2007-05-14 12:20:00,2.77028,2.77284,2.76732,2.77284,51010000.0
2007-05-14 12:25:00,2.77187,2.77317,2.76671,2.76928,43510000.0
2007-05-14 12:30:00,2.77246,2.77294,2.76723,2.77116,33270000.0
2007-05-14 12:35:00,2.77279,2.77279,2.76367,2.77096,44760000.0
2007-05-14 12:40:00,2.76807,2.77296,2.76777,2.77258,43010000.0
2007-05-14 12:45:00,2.77235,2.77436,2.76743,2.76982,41270000.0
2007-05-14 12:50:00,2.77267,2.77303,2.76532,2.77297,41880000.0
2007-05-14 12:55:00,2.77068,2.77304,2.76627,2.76905,47640000.0
2007-05-14 13:00:00,2.77131,2.77214,2.76635,2.76883,52760000.0
2007-05-14 13:05:00,2.77097,2.77207,2.76457,2.76859,45660000.0
2007-05-14 13:10:00,2.76877,2.77104,2.76571,2.77032,51140000.0
2007-05-14 13:15:00,2.76849,2.77164,2.76455,2.76637,36000000.0
2007-05-14 13:20:00,2.76589,2.77161,2.76589,2.76965,40390000.0
2007-05-14 13:25:00,2.77105,2.77125,2.7633,2.77074,36270000.0
2007-05-14 13:30:00,2.76857,2.77251,2.76198,2.76889,39010000.0
2007-05-14 13:35:00,2.77054,2.77236,2.76559,2.77133,42260000.0
2007-05-14 13:40:00,2.76761,2.77365,2.76716,2.77071,41260000.0
2007-05-14 13:45:00,2.77023,2.77433,2.76782,2.77366,49390000.0
2007-05-14 13:50:00,2.77242,2.77394,2.76762,2.77161,35000000.0
2007-05-14 13:55:00,2.77189,2.77415,2.76772,2.76927,42760000.0
2007-05-14 14:00:00,2.77038,2.77426,2.76889,2.77124,47260000.0
2007-05-14 14:05:00,2.77308,2.77513,2.76816,2.77352,38140000.0
2007-05-14 14:10:00,2.77461,2.77569,2.76948,2.77464,43010000.0
2007-05-14 14:15:00,2.77587,2.77745,2.77093,2.77601,44140000.0
2007-05-14 14:20:00,2.77598,2.77789,2.77206,2.77385,52630000.0
2007-05-14 14:25:00,2.77633,2.77733,2.76828,2.77713,39640000.0
2007-05-14 14:30:00,2.77514,2.77764,2.77172,2.7721,46880000.0
2007-05-14 14:35:00,2.77532,2.77785,2.7717,2.77281,51510000.0
2007-05-14 14:40:00,2.77745,2.77758,2.77126,2.77243,40140000.0
2007-05-14 14:45:00,2.7729,2.77864,2.76842,2.7748,40390000.0
2007-05-14 14:50:00,2.77504,2.77888,2.7717,2.77275,50140000.0
2007-05-14 14:55:00,2.7772,2.77872,2.77068,2.77872,43000000.0
2007-05-14 15:00:00,2.77583,2.77758,2.77127,2.77168,36380000.0
2007-05-14 15:05:00,2.77637,2.77718,2.77079,2.77629,39250000.0
2007-05-14 15:10:00,2.777,2.77802,2.77073,2.77249,45880000.0
2007-05-14 15:15:00,2.77316,2.77587,2.77009,2.77428,48010000.0
2007-05-14 15:20:00,2.77335,2.77725,2.77055,2.77478,41140000.0
2007-05-14 15:25:00,2.77571,2.77571,2.76833,2.77203,41630000.0
2007-05-14 15:30:00,2.77531,2.77531,2.76876,2.77167,35150000.0
2007-05-14 15:35:00,2.77152,2.77486,2.76969,2.7741,50260000.0
2007-05-14 15:40:00,2.7747,2.77633,2.76905,2.77298,45130000.0
2007-05-14 15:45:00,2.77449,2.775,2.76846,2.77253,39760000.0
2007-05-14 15:50:00,2.77404,2.77449,2.76845,2.77317,38760000.0
2007-05-14 15:55:00,2.77447,2.77447,2.76981,2.77433,33630000.0
2007-05-14 16:00:00,2.77367,2.77544,2.76885,2.77516,44640000.0
2007-05-14 16:05:00,2.77515,2.77558,2.76886,2.77285,49630000.0
2007-05-14 16:10:00,2.77407,2.77618,2.76878,2.77618,46140000.0
2007-05-14 16:15:00,2.77237,2.77695,2.77051,2.77305,43380000.0
2007-05-14 16:20:00,2.77012,2.77725,2.77012,2.77664,34500000.0
2007-05-14 16:25:00,2.77778,2.77905,2.7721,2.77709,41380000.0
2007-05-14 16:30:00,2.77615,2.7796,2.77352,2.7775,47520000.0
2007-05-14 16:35:00,2.77846,2.77976,2.77221,2.77516,51130000.0
2007-05-14 16:40:00,2.77738,2.77851,2.77312,2.77614,41000000.0
2007-05-14 16:45:00,2.77651,2.77767,2.77078,2.77408,44260000.0
2007-05-14 16:50:00,2.77606,2.77692,2.76814,2.77185,51010000.0
2007-05-14 16:55:00,2.77403,2.77765,2.77057,2.77496,34890000.0
2007-05-14 17:00:00,2.77456,2.77563,2.76872,2.77347,50160000.0
2007-05-14 17:05:00,2.77637,2.77637,2.76994,2.77581,47750000.0
2007-05-14 17:10:00,2.77334,2.7769,2.76891,2.77386,43770000.0
2007-05-14 17:15:00,2.77434,2.77882,2.77063,2.77842,40000000.0
2007-05-14 17:20:00,2.77772,2.77814,2.77235,2.77511,51130000.0
2007-05-14 17:25:00,2.77557,2.77717,2.77076,2.77664,49150000.0
2007-05-14 17:30:00,2.77461,2.77935,2.77117,2.77607,52510000.0
2007-05-14 17:35:00,2.77921,2.77921,2.77239,2.773,37270000.0
2007-05-14 17:40:00,2.77637,2.77919,2.77256,2.77527,40130000.0
2007-05-14 17:45:00,2.77898,2.77976,2.77163,2.77453,42260000.0
2007-05-14 17:50:00,2.77593,2.78056,2.77186,2.77876,47520000.0
2007-05-14 17:55:00,2.77798,2.77983,2.77239,2.77937,57380000.0
2007-05-14 18:00:00,2.77965,2.78119,2.77517,2.77527,53630000.0
2007-05-14 18:05:00,2.77967,2.78019,2.77544,2.77932,44630000.0
2007-05-14 18:10:00,2.77887,2.77916,2.77156,2.77457,44380000.0
2007-05-14 18:15:00,2.77828,2.7783,2.77171,2.7783,28510000.0
2007-05-14 18:20:00,2.77764,2.77834,2.77088,2.77155,33530000.0
2007-05-14 18:25:00,2.776,2.778,2.77252,2.77597,30290000.0
2007-05-14 18:30:00,2.77697,2.77743,2.77145,2.77344,23630000.0
2007-05-14 18:35:00,2.77707,2.77707,2.77164,2.77633,27880000.0
2007-05-14 18:40:00,2.77414,2.77653,2.77259,2.77259,6250000.0
2007-05-14 18:45:00,2.77639,2.77639,2.77022,2.77371,37020000.0
2007-05-14 18:50:00,2.77677,2.77704,2.76983,2.77383,31130000.0
2007-05-14 18:55:00,2.77649,2.77658,2.76917,2.77553,36260000.0
2007-05-14 19:00:00,2.77495,2.77542,2.76844,2.77542,25250000.0
2007-05-14 19:05:00,2.77348,2.77597,2.7689,2.77222,42400000.0
2007-05-14 19:10:00,2.77489,2.77499,2.76899,2.76955,31630000.0
2007-05-14 19:15:00,2.77137,2.77449,2.76741,2.77368,51140000.0
2007-05-14 19:20:00,2.7675,2.77196,2.76746,2.77194,19880000.0
2007-05-14 19:25:00,2.7679,2.77237,2.76678,2.76953,33510000.0
2007-05-14 19:30:00,2.77045,2.77141,2.768,2.76955,7500000.0
2007-05-14 19:35:00,2.77286,2.77286,2.76653,2.7698,45880000.0
2007-05-14 19:40:00,2.76958,2.77259,2.76617,2.77085,41380000.0
2007-05-14 19:45:00,2.77083,2.77585,2.76926,2.77355,64530000.0
2007-05-14 19:50:00,2.77665,2.77775,2.77113,2.77513,45020000.0
2007-05-14 19:55:00,2.77381,2.77736,2.76851,2.76851,42260000.0
2007-05-14 20:00:00,2.77421,2.77778,2.77078,2.77412,34380000.0
2007-05-14 20:05:00,2.77514,2.77836,2.76965,2.77355,43000000.0
2007-05-14 20:10:00,2.77463,2.77656,2.76837,2.77434,51250000.0
2007-05-14 20:15:00,2.77409,2.77636,2.77047,2.77333,31250000.0
2007-05-14 20:20:00,2.77514,2.778,2.76959,2.77378,38380000.0
2007-05-14 20:25:00,2.77791,2.77791,2.77303,2.77521,40630000.0
2007-05-14 20:30:00,2.77466,2.77757,2.77283,2.77283,29500000.0
2007-05-14 20:35:00,2.77485,2.77828,2.77485,2.77789,20500000.0
2007-05-14 20:40:00,2.77552,2.77736,2.77146,2.77614,14000000.0
2007-05-14 20:45:00,2.77661,2.77788,2.772,2.7747,24750000.0
2007-05-14 20:50:00,2.77765,2.77795,2.77167,2.77312,33500000.0
2007-05-14 20:55:00,2.77739,2.77808,2.77204,2.77506,50000000.0
2007-05-14 21:00:00,2.77619,2.77769,2.77358,2.77574,48250000.0
2007-05-14 21:05:00,2.77533,2.77804,2.77148,2.7731,33750000.0
2007-05-14 21:10:00,2.77563,2.77712,2.7741,2.7741,6500000.0
2007-05-14 21:15:00,2.77486,2.77848,2.77292,2.77581,31000000.0
2007-05-14 21:20:00,2.7746,2.77719,2.77172,2.77443,37250000.0
2007-05-14 21:25:00,2.77533,2.77704,2.77524,2.77591,7750000.0
2007-05-14 21:30:00,2.77501,2.77676,2.77315,2.77422,32250000.0
2007-05-14 21:35:00,2.77259,2.776,2.77073,2.77268,29640000.0
2007-05-14 21:40:00,2.77333,2.77645,2.77121,2.77382,17880000.0
2007-05-14 21:45:00,2.77397,2.77649,2.77208,2.77612,41000000.0
2007-05-14 21:50:00,2.77381,2.77698,2.77062,2.77062,29380000.0
2007-05-14 21:55:00,2.77487,2.77669,2.77377,2.77398,13140000.0
2007-05-14 22:00:00,2.77434,2.77635,2.77306,2.77447,11880000.0
2007-05-14 22:05:00,2.77597,2.77677,2.77025,2.77594,19380000.0
2007-05-14 22:10:00,2.77698,2.77698,2.77203,2.77396,26500000.0
2007-05-14 22:15:00,2.77153,2.77729,2.76898,2.77461,27250000.0
2007-05-14 22:20:00,2.77439,2.77661,2.77219,2.77446,13750000.0
2007-05-14 22:25:00,2.77549,2.77642,2.7716,2.774,20750000.0
2007-05-14 22:30:00,2.77449,2.77576,2.77033,2.77033,38250000.0
2007-05-14 22:35:00,2.77385,2.77593,2.76929,2.77373,31250000.0
2007-05-14 22:40:00,2.77273,2.77548,2.77221,2.77548,21750000.0
2007-05-14 22:45:00,2.77264,2.77572,2.77066,2.77511,27500000.0
2007-05-14 22:50:00,2.77516,2.77564,2.77116,2.77532,16500000.0
2007-05-14 22:55:00,2.77445,2.77656,2.7713,2.77392,56500000.0
2007-05-14 23:00:00,2.77047,2.776,2.77007,2.775,38750000.0
2007-05-14 23:05:00,2.77291,2.78275,2.77074,2.7745,57130000.0
2007-05-14 23:10:00,2.78113,2.78113,2.77264,2.7751,19000000.0
2007-05-14 23:15:00,2.77544,2.77624,2.77339,2.77487,26500000.0
2007-05-14 23:20:00,2.77438,2.77791,2.77426,2.77791,26130000.0
2007-05-14 23:25:00,2.77497,2.77769,2.77243,2.77522,32000000.0
2007-05-14 23:30:00,2.77534,2.77752,2.77114,2.77515,30260000.0
2007-05-14 23:35:00,2.77414,2.77666,2.77207,2.77559,16880000.0
2007-05-14 23:40:00,2.77545,2.77818,2.77299,2.77493,22130000.0
2007-05-14 23:45:00,2.7753,2.77701,2.77143,2.77418,24250000.0
2007-05-14 23:50:00,2.77344,2.77726,2.77344,2.77657,11250000.0
2007-05-14 23:55:00,2.77481,2.7778,2.77258,2.77584,22630000.0
2007-05-15 00:00:00,2.77616,2.77726,2.77135,2.77498,32250000.0
2007-05-15 00:05:00,2.77444,2.77701,2.77154,2.77533,23000000.0
2007-05-15 00:10:00,2.77484,2.77796,2.77184,2.7769,34000000.0
2007-05-15 00:15:00,2.77376,2.77696,2.77376,2.77502,14510000.0
2007-05-15 00:25:00,2.77549,2.77687,2.77224,2.77539,18500000.0
2007-05-15 00:30:00,2.77288,2.77661,2.77218,2.77425,11250000.0
2007-05-15 00:40:00,2.77419,2.77737,2.77322,2.77484,30640000.0
2007-05-15 00:45:00,2.77484,2.77713,2.77239,2.77506,25510000.0
2007-05-15 00:50:00,2.77517,2.77683,2.77451,2.77451,5630000.0
2007-05-15 00:55:00,2.77118,2.77661,2.77102,2.77648,20250000.0
2007-05-15 01:00:00,2.77471,2.77696,2.77135,2.77616,18750000.0
2007-05-15 01:05:00,2.77575,2.77619,2.77054,2.77605,13250000.0
2007-05-15 01:20:00,2.77466,2.77605,2.76908,2.77587,21250000.0
2007-05-15 01:25:00,2.77353,2.77751,2.77096,2.77639,25250000.0
2007-05-15 01:30:00,2.77577,2.77577,2.77019,2.77322,24500000.0
2007-05-15 01:35:00,2.77389,2.77656,2.77181,2.77413,43250000.0
2007-05-15 01:40:00,2.77079,2.77624,2.77079,2.77365,32000000.0
2007-05-15 01:45:00,2.77372,2.77562,2.77039,2.7728,40130000.0
2007-05-15 01:50:00,2.77447,2.77649,2.77037,2.77513,48390000.0
2007-05-15 01:55:00,2.77402,2.77583,2.77039,2.77495,35510000.0
2007-05-15 02:00:00,2.77379,2.77539,2.77073,2.77539,40250000.0
2007-05-15 02:05:00,2.77401,2.7757,2.77098,2.77306,53250000.0
2007-05-15 02:10:00,2.77308,2.77551,2.76978,2.77372,54250000.0
2007-05-15 02:15:00,2.7734,2.77672,2.77057,2.77371,44750000.0
2007-05-15 02:20:00,2.77352,2.77592,2.77222,2.77395,40250000.0
2007-05-15 02:25:00,2.77455,2.77609,2.7712,2.77448,22250000.0
2007-05-15 02:30:00,2.77294,2.77587,2.77133,2.77365,19750000.0
2007-05-15 02:35:00,2.77273,2.77632,2.77159,2.77363,44750000.0
2007-05-15 02:40:00,2.77362,2.7757,2.77158,2.77394,29500000.0
2007-05-15 02:45:00,2.77074,2.77583,2.77074,2.77298,39750000.0
2007-05-15 02:50:00,2.77441,2.77616,2.77058,2.7727,19130000.0
2007-05-15 02:55:00,2.77422,2.77611,2.76878,2.77006,44130000.0
2007-05-15 03:00:00,2.77543,2.77813,2.77126,2.77378,32250000.0
2007-05-15 03:05:00,2.77484,2.77761,2.77226,2.77672,28500000.0
2007-05-15 03:10:00,2.77463,2.77795,2.77213,2.77415,27000000.0
2007-05-15 03:15:00,2.77527,2.77836,2.77029,2.77759,30020000.0
2007-05-15 03:20:00,2.77481,2.77772,2.77408,2.7775,15000000.0
2007-05-15 03:25:00,2.77471,2.77889,2.77012,2.7771,23500000.0
2007-05-15 03:30:00,2.77419,2.77748,2.76931,2.77367,41000000.0
2007-05-15 03:35:00,2.77421,2.77743,2.77349,2.77395,12250000.0
2007-05-15 03:40:00,2.77388,2.77752,2.77099,2.77281,38500000.0
2007-05-15 03:45:00,2.77356,2.77682,2.76999,2.77078,43500000.0
2007-05-15 03:50:00,2.77417,2.7773,2.77072,2.77323,19750000.0
2007-05-15 03:55:00,2.77594,2.77737,2.77317,2.77416,16250000.0
2007-05-15 04:00:00,2.7749,2.77781,2.77426,2.77609,17250000.0
2007-05-15 04:05:00,2.7773,2.77753,2.77093,2.7753,36750000.0
2007-05-15 04:10:00,2.77809,2.77809,2.77204,2.77788,18250000.0
2007-05-15 04:15:00,2.77481,2.77738,2.77399,2.7747,11520000.0
2007-05-15 04:20:00,2.7755,2.77843,2.77121,2.77287,33390000.0
2007-05-15 04:25:00,2.77808,2.77858,2.77047,2.77726,27390000.0
2007-05-15 04:30:00,2.77782,2.77851,2.77018,2.77522,33390000.0
2007-05-15 04:35:00,2.77522,2.77811,2.77379,2.77557,38250000.0
2007-05-15 04:40:00,2.77507,2.77785,2.77422,2.77785,29750000.0
2007-05-15 04:50:00,2.77503,2.77847,2.77211,2.77338,24000000.0
2007-05-15 04:55:00,2.77507,2.77843,2.77155,2.77376,42000000.0
2007-05-15 05:00:00,2.77431,2.77851,2.77431,2.77487,11630000.0
2007-05-15 05:05:00,2.77558,2.77777,2.77257,2.77257,8760000.0
2007-05-15 05:10:00,2.77596,2.77809,2.77128,2.77567,20900000.0
2007-05-15 05:15:00,2.77658,2.77829,2.77368,2.77771,37900000.0
2007-05-15 05:20:00,2.77135,2.77896,2.77135,2.77677,13890000.0
2007-05-15 05:25:00,2.77352,2.77798,2.77352,2.77429,29000000.0
2007-05-15 05:30:00,2.77391,2.77879,2.77244,2.77879,21000000.0
2007-05-15 05:35:00,2.77423,2.77907,2.77347,2.77517,27500000.0
2007-05-15 05:40:00,2.77548,2.77874,2.77296,2.77874,12250000.0
2007-05-15 05:45:00,2.77139,2.7783,2.77139,2.7756,20250000.0
2007-05-15 05:50:00,2.77609,2.77859,2.77378,2.77859,22250000.0
2007-05-15 05:55:00,2.77672,2.77863,2.77162,2.77456,38000000.0
2007-05-15 06:00:00,2.77341,2.77889,2.7733,2.77781,28380000.0
2007-05-15 06:05:00,2.7786,2.77974,2.77326,2.77636,26500000.0
2007-05-15 06:10:00,2.77295,2.77906,2.7728,2.77878,47630000.0
2007-05-15 06:15:00,2.77602,2.77838,2.77474,2.77599,12880000.0
2007-05-15 06:20:00,2.77219,2.77877,2.77219,2.77877,36760000.0
2007-05-15 06:25:00,2.77607,2.77861,2.772,2.7773,46150000.0
2007-05-15 06:30:00,2.77416,2.77858,2.77416,2.77858,7260000.0
2007-05-15 06:45:00,2.77354,2.77816,2.77208,2.77512,19750000.0
2007-05-15 06:55:00,2.77588,2.77853,2.77434,2.77532,12750000.0
2007-05-15 07:00:00,2.77604,2.7787,2.77168,2.77851,30000000.0
2007-05-15 07:05:00,2.77372,2.77914,2.77372,2.77595,9250000.0
2007-05-15 07:10:00,2.77481,2.77539,2.77098,2.77539,4500000.0
2007-05-15 07:20:00,2.774,2.77873,2.77181,2.77593,37880000.0
2007-05-15 07:25:00,2.77812,2.78,2.77356,2.77741,18500000.0
2007-05-15 07:30:00,2.77587,2.77882,2.77226,2.77313,32750000.0
2007-05-15 07:35:00,2.77494,2.7776,2.7716,2.77496,25260000.0
2007-05-15 07:40:00,2.77704,2.77915,2.7726,2.77589,27500000.0
2007-05-15 07:45:00,2.77346,2.78009,2.77168,2.77708,37500000.0
2007-05-15 07:50:00,2.77934,2.78015,2.77236,2.77621,26750000.0
2007-05-15 07:55:00,2.7776,2.77994,2.77431,2.77886,46650000.0
2007-05-15 08:00:00,2.77658,2.77845,2.77258,2.77567,42260000.0
2007-05-15 08:05:00,2.77201,2.77737,2.77154,2.77154,37010000.0
2007-05-15 08:10:00,2.77671,2.77759,2.77002,2.77633,40380000.0
2007-05-15 08:15:00,2.7758,2.77814,2.77139,2.77542,40510000.0
2007-05-15 08:20:00,2.77477,2.77766,2.76766,2.76766,38890000.0
2007-05-15 08:25:00,2.77548,2.77645,2.76737,2.77089,36770000.0
2007-05-15 08:30:00,2.77442,2.77564,2.76843,2.77423,39000000.0
2007-05-15 08:35:00,2.77034,2.77772,2.76754,2.77772,37010000.0
2007-05-15 08:40:00,2.77249,2.77731,2.77043,2.77624,43410000.0
2007-05-15 08:45:00,2.77397,2.77796,2.77215,2.77646,48000000.0
2007-05-15 08:50:00,2.77657,2.77794,2.77098,2.77642,41880000.0
2007-05-15 08:55:00,2.77634,2.77746,2.76938,2.77676,50640000.0
2007-05-15 09:00:00,2.7781,2.7809,2.77289,2.78,41880000.0
2007-05-15 09:05:00,2.77696,2.78125,2.77536,2.78125,47150000.0
2007-05-15 09:10:00,2.78083,2.7809,2.77474,2.78054,42270000.0
2007-05-15 09:15:00,2.78108,2.78259,2.77327,2.78068,40900000.0
2007-05-15 09:20:00,2.77917,2.78578,2.77917,2.78507,25140000.0
2007-05-15 09:25:00,2.78219,2.78781,2.77999,2.78696,49380000.0
2007-05-15 09:30:00,2.78688,2.78861,2.78117,2.78117,32510000.0
2007-05-15 09:35:00,2.78328,2.78463,2.77708,2.78193,41410000.0
2007-05-15 09:40:00,2.78013,2.78417,2.77792,2.78272,57880000.0
2007-05-15 09:45:00,2.78054,2.78438,2.77832,2.78099,43770000.0
2007-05-15 09:50:00,2.78141,2.78437,2.77699,2.78313,35900000.0
2007-05-15 09:55:00,2.78388,2.78453,2.78031,2.7841,32510000.0
2007-05-15 10:00:00,2.78492,2.78492,2.7775,2.78388,50890000.0
2007-05-15 10:05:00,2.78367,2.78474,2.77905,2.78081,50040000.0
2007-05-15 10:10:00,2.78417,2.78522,2.77863,2.78401,50880000.0
2007-05-15 10:15:00,2.78237,2.78624,2.77996,2.78389,52520000.0
2007-05-15 10:20:00,2.78176,2.78662,2.77988,2.78368,33630000.0
2007-05-15 10:25:00,2.78442,2.78623,2.78039,2.78583,46890000.0
2007-05-15 10:30:00,2.78453,2.7867,2.77957,2.78605,54290000.0
2007-05-15 10:35:00,2.78542,2.78753,2.78015,2.7856,40760000.0
2007-05-15 10:40:00,2.78386,2.78728,2.78267,2.7843,46510000.0
2007-05-15 10:45:00,2.78541,2.7873,2.78057,2.78567,40750000.0
2007-05-15 10:50:00,2.78678,2.78804,2.7811,2.78459,44010000.0
2007-05-15 10:55:00,2.78635,2.78819,2.78051,2.78382,43130000.0
2007-05-15 11:00:00,2.78557,2.7871,2.77939,2.78621,40260000.0
2007-05-15 11:05:00,2.78512,2.78828,2.77951,2.78572,38140000.0
2007-05-15 11:10:00,2.78299,2.78714,2.78172,2.78714,40390000.0
2007-05-15 11:15:00,2.78155,2.78664,2.77923,2.78216,39630000.0
2007-05-15 11:20:00,2.78626,2.78712,2.77939,2.78673,43510000.0
2007-05-15 11:25:00,2.78427,2.78758,2.78101,2.78416,42010000.0
2007-05-15 11:30:00,2.78674,2.78774,2.78124,2.78586,46130000.0
2007-05-15 11:35:00,2.78271,2.78733,2.78056,2.78528,41760000.0
2007-05-15 11:40:00,2.78622,2.78727,2.78049,2.78548,42390000.0
2007-05-15 11:45:00,2.78183,2.78815,2.7815,2.78717,52250000.0
2007-05-15 11:50:00,2.78829,2.78885,2.7803,2.78679,38010000.0
2007-05-15 11:55:00,2.78535,2.78998,2.78487,2.78897,41640000.0
2007-05-15 12:00:00,2.78812,2.78916,2.78276,2.78836,38250000.0
2007-05-15 12:05:00,2.78914,2.78931,2.78198,2.7842,45890000.0
2007-05-15 12:10:00,2.78862,2.78985,2.78306,2.78764,42770000.0
2007-05-15 12:15:00,2.78914,2.79045,2.78261,2.78589,35630000.0
2007-05-15 12:20:00,2.7877,2.79032,2.78362,2.7894,31630000.0
2007-05-15 12:25:00,2.78911,2.79061,2.78361,2.78919,40640000.0
2007-05-15 12:30:00,2.7896,2.79061,2.78513,2.78728,31130000.0
2007-05-15 12:35:00,2.78764,2.79086,2.78248,2.78641,42520000.0
2007-05-15 12:40:00,2.78634,2.79035,2.78516,2.78702,34500000.0
2007-05-15 12:45:00,2.78917,2.79018,2.783,2.79018,41010000.0
2007-05-15 12:50:00,2.7887,2.78962,2.78299,2.78585,46000000.0
2007-05-15 12:55:00,2.78768,2.79029,2.78378,2.78983,51000000.0
2007-05-15 13:00:00,2.79098,2.79098,2.78469,2.78768,49380000.0
2007-05-15 13:05:00,2.79053,2.79053,2.78388,2.78868,45770000.0
2007-05-15 13:10:00,2.78855,2.78977,2.7853,2.78588,32750000.0
2007-05-15 13:15:00,2.78956,2.79036,2.78333,2.78643,46390000.0
2007-05-15 13:20:00,2.78492,2.791,2.78492,2.78858,37390000.0
2007-05-15 13:25:00,2.78828,2.79057,2.78241,2.79057,42510000.0
2007-05-15 13:30:00,2.78884,2.79153,2.78422,2.78552,42530000.0
2007-05-15 13:35:00,2.78854,2.79163,2.78362,2.78806,43760000.0
2007-05-15 13:40:00,2.79035,2.79399,2.78486,2.79399,32890000.0
2007-05-15 13:45:00,2.78943,2.79484,2.7887,2.79227,42520000.0
2007-05-15 13:50:00,2.78923,2.79451,2.78748,2.78863,29880000.0
2007-05-15 13:55:00,2.79263,2.79361,2.78761,2.78966,40770000.0
2007-05-15 14:00:00,2.79162,2.79294,2.78469,2.79128,42630000.0
2007-05-15 14:05:00,2.79074,2.79338,2.78681,2.79052,46390000.0
2007-05-15 14:10:00,2.78925,2.79201,2.78529,2.78983,43640000.0
2007-05-15 14:15:00,2.79113,2.79156,2.78373,2.79071,38760000.0
2007-05-15 14:20:00,2.78888,2.79102,2.78689,2.79049,50640000.0
2007-05-15 14:25:00,2.7897,2.79104,2.78357,2.78995,47020000.0
2007-05-15 14:30:00,2.78623,2.78837,2.77613,2.77857,48380000.0
2007-05-15 14:35:00,2.77982,2.78222,2.77378,2.77835,48010000.0
2007-05-15 14:40:00,2.78042,2.78172,2.77618,2.77927,51630000.0
2007-05-15 14:45:00,2.77761,2.78197,2.77526,2.78042,42650000.0
2007-05-15 14:50:00,2.77977,2.78305,2.77592,2.77781,50260000.0
2007-05-15 14:55:00,2.78213,2.78331,2.77766,2.78149,46510000.0
2007-05-15 15:00:00,2.78076,2.78339,2.77671,2.78119,35010000.0
2007-05-15 15:05:00,2.7822,2.78675,2.77816,2.78498,39270000.0
2007-05-15 15:10:00,2.78429,2.78557,2.77896,2.78362,46390000.0
2007-05-15 15:15:00,2.78522,2.78522,2.77992,2.7806,47260000.0
2007-05-15 15:20:00,2.78191,2.7858,2.777,2.78353,45640000.0
2007-05-15 15:25:00,2.78533,2.78767,2.7791,2.78767,43130000.0
2007-05-15 15:30:00,2.78707,2.78746,2.7806,2.78467,41130000.0
2007-05-15 15:35:00,2.78402,2.78737,2.77993,2.78695,47410000.0
2007-05-15 15:40:00,2.78742,2.78977,2.78402,2.78704,42390000.0
2007-05-15 15:45:00,2.78934,2.79052,2.78298,2.78718,39640000.0
2007-05-15 15:50:00,2.78893,2.79079,2.785,2.78941,38380000.0
2007-05-15 15:55:00,2.79075,2.79075,2.78541,2.78961,39010000.0
2007-05-15 16:00:00,2.78962,2.78973,2.78359,2.78842,44140000.0
2007-05-15 16:05:00,2.78687,2.78797,2.78181,2.78364,46500000.0
2007-05-15 16:10:00,2.78669,2.78787,2.78068,2.78552,39510000.0
2007-05-15 16:15:00,2.78256,2.78689,2.7818,2.78354,37010000.0
2007-05-15 16:20:00,2.78031,2.78681,2.7802,2.78525,40000000.0
2007-05-15 16:25:00,2.78268,2.78611,2.77864,2.78407,35640000.0
2007-05-15 16:30:00,2.78509,2.78509,2.77374,2.78193,55390000.0
2007-05-15 16:35:00,2.78162,2.78162,2.77238,2.77559,52180000.0
2007-05-15 16:40:00,2.77741,2.77893,2.7724,2.7775,47500000.0
2007-05-15 16:45:00,2.77884,2.77884,2.77378,2.7746,41020000.0
2007-05-15 16:50:00,2.77405,2.77583,2.76964,2.77544,47510000.0
2007-05-15 16:55:00,2.77482,2.77868,2.7702,2.77746,42890000.0
2007-05-15 17:00:00,2.77742,2.77743,2.7697,2.7761,45890000.0
2007-05-15 17:05:00,2.77696,2.77775,2.77178,2.77775,34880000.0
2007-05-15 17:10:00,2.77423,2.77861,2.7706,2.7768,42390000.0
2007-05-15 17:15:00,2.77493,2.77826,2.77167,2.77826,41130000.0
2007-05-15 17:20:00,2.77732,2.77846,2.77161,2.77423,57130000.0
2007-05-15 17:25:00,2.77565,2.77852,2.7708,2.77641,52390000.0
2007-05-15 17:30:00,2.77436,2.77783,2.76829,2.77773,45030000.0
2007-05-15 17:35:00,2.77702,2.77873,2.77267,2.77523,39510000.0
2007-05-15 17:40:00,2.77739,2.77782,2.77045,2.77534,48000000.0
2007-05-15 17:45:00,2.77649,2.77649,2.77058,2.7751,51380000.0
2007-05-15 17:50:00,2.7702,2.77571,2.76929,2.77231,47390000.0
2007-05-15 17:55:00,2.77371,2.77553,2.76928,2.77478,45760000.0
2007-05-15 18:00:00,2.77519,2.77685,2.77011,2.77124,49140000.0
2007-05-15 18:05:00,2.77543,2.77644,2.76996,2.77491,46630000.0
2007-05-15 18:10:00,2.77508,2.77617,2.76918,2.77385,45260000.0
2007-05-15 18:15:00,2.77371,2.7751,2.77009,2.77269,35260000.0
2007-05-15 18:20:00,2.77223,2.77326,2.76799,2.77083,42660000.0
2007-05-15 18:25:00,2.77316,2.77472,2.7674,2.77097,23540000.0
2007-05-15 18:30:00,2.77112,2.77421,2.7695,2.77311,49510000.0
2007-05-15 18:35:00,2.77036,2.77449,2.76666,2.7719,58650000.0
2007-05-15 18:40:00,2.77079,2.77419,2.76844,2.77097,49140000.0
2007-05-15 18:45:00,2.774,2.77444,2.76683,2.77384,40760000.0
2007-05-15 18:50:00,2.77384,2.77509,2.76744,2.77363,42030000.0
2007-05-15 18:55:00,2.77216,2.77397,2.76562,2.77298,42130000.0
2007-05-15 19:00:00,2.77319,2.77552,2.76809,2.76888,45380000.0
2007-05-15 19:05:00,2.77127,2.77403,2.76797,2.7732,41270000.0
2007-05-15 19:10:00,2.77159,2.77358,2.76783,2.77335,44880000.0
2007-05-15 19:15:00,2.77118,2.77437,2.76928,2.77317,41010000.0
2007-05-15 19:20:00,2.77231,2.77466,2.76993,2.77306,34750000.0
2007-05-15 19:25:00,2.76959,2.77357,2.76854,2.77163,45880000.0
2007-05-15 19:30:00,2.77422,2.77443,2.76921,2.77288,47250000.0
2007-05-15 19:35:00,2.77219,2.77496,2.76818,2.7726,72390000.0
2007-05-15 19:40:00,2.77232,2.7756,2.77018,2.77506,50510000.0
2007-05-15 19:45:00,2.77318,2.77532,2.76798,2.76953,50630000.0
2007-05-15 19:50:00,2.77441,2.77474,2.76942,2.76998,29500000.0
2007-05-15 19:55:00,2.7726,2.77548,2.76805,2.76805,32770000.0
2007-05-15 20:00:00,2.77419,2.77503,2.76981,2.77365,31640000.0
2007-05-15 20:05:00,2.77202,2.77427,2.76707,2.77188,34380000.0
2007-05-15 20:10:00,2.77135,2.77478,2.76683,2.77436,32500000.0
2007-05-15 20:15:00,2.77437,2.77516,2.76666,2.77276,35250000.0
2007-05-15 20:20:00,2.77171,2.77538,2.76783,2.77285,50250000.0
2007-05-15 20:25:00,2.77178,2.77627,2.76787,2.77242,46250000.0
2007-05-15 20:30:00,2.77276,2.77425,2.77269,2.77269,4500000.0
2007-05-15 20:35:00,2.77268,2.77581,2.77081,2.77194,44500000.0
2007-05-15 20:40:00,2.77291,2.77696,2.76885,2.7727,25250000.0
2007-05-15 20:45:00,2.77166,2.77797,2.77166,2.77211,38380000.0
2007-05-15 20:50:00,2.77738,2.78095,2.7741,2.77574,42380000.0
2007-05-15 20:55:00,2.77781,2.78079,2.7738,2.77766,42500000.0
2007-05-15 21:00:00,2.77697,2.78039,2.7749,2.7782,35380000.0
2007-05-15 21:05:00,2.77896,2.78127,2.7765,2.77812,26500000.0
2007-05-15 21:10:00,2.77834,2.78327,2.77583,2.77965,29500000.0
2007-05-15 21:15:00,2.77882,2.78167,2.77755,2.78017,37500000.0
2007-05-15 21:20:00,2.78022,2.78254,2.77892,2.77893,34750000.0
2007-05-15 21:25:00,2.78007,2.78232,2.77777,2.77979,6000000.0
2007-05-15 21:30:00,2.77993,2.78182,2.77791,2.78012,16500000.0
2007-05-15 21:35:00,2.78027,2.78271,2.77873,2.77873,37520000.0
2007-05-15 21:40:00,2.77896,2.7819,2.77828,2.77998,26000000.0
2007-05-15 21:45:00,2.78051,2.78236,2.77819,2.77987,29500000.0
2007-05-15 21:50:00,2.77911,2.78266,2.77723,2.77862,31760000.0
2007-05-15 21:55:00,2.77868,2.78105,2.77618,2.78105,26130000.0
2007-05-15 22:00:00,2.77921,2.78127,2.77575,2.77839,24380000.0
2007-05-15 22:05:00,2.78179,2.78179,2.77365,2.77983,35500000.0
2007-05-15 22:10:00,2.77641,2.78041,2.77186,2.77829,29000000.0
2007-05-15 22:15:00,2.77585,2.78116,2.7747,2.77945,44000000.0
2007-05-15 22:20:00,2.77602,2.78102,2.77188,2.77921,41000000.0
2007-05-15 22:25:00,2.7785,2.78094,2.77487,2.7788,46250000.0
2007-05-15 22:30:00,2.77951,2.78267,2.77593,2.77931,10000000.0
2007-05-15 22:35:00,2.77861,2.7802,2.77582,2.77781,18000000.0
2007-05-15 22:40:00,2.77691,2.78024,2.77331,2.77893,50010000.0
2007-05-15 22:45:00,2.77979,2.7803,2.77619,2.7791,24390000.0
2007-05-15 22:50:00,2.77824,2.78091,2.7751,2.78091,42750000.0
2007-05-15 22:55:00,2.77734,2.78019,2.77488,2.77769,24630000.0
2007-05-15 23:00:00,2.77973,2.78118,2.77472,2.77921,22750000.0
2007-05-15 23:05:00,2.77881,2.78256,2.77482,2.77735,52010000.0
2007-05-15 23:10:00,2.77861,2.78173,2.77288,2.77619,19500000.0
2007-05-15 23:15:00,2.77553,2.77837,2.77104,2.77619,38760000.0
2007-05-15 23:20:00,2.77598,2.77802,2.77195,2.77774,33880000.0
2007-05-15 23:25:00,2.77622,2.77885,2.77237,2.77258,38880000.0
2007-05-15 23:30:00,2.77566,2.77827,2.77201,2.77653,33510000.0
2007-05-15 23:35:00,2.77392,2.77713,2.77335,2.77681,11500000.0
2007-05-15 23:40:00,2.77193,2.77731,2.77193,2.77528,32000000.0
2007-05-15 23:45:00,2.77512,2.77801,2.77169,2.77563,58010000.0
2007-05-15 23:50:00,2.77488,2.77754,2.77286,2.77597,23630000.0
2007-05-15 23:55:00,2.77578,2.78159,2.77368,2.77944,31000000.0
2007-05-16 00:00:00,2.77966,2.78171,2.77592,2.7796,29880000.0
2007-05-16 00:05:00,2.77973,2.78208,2.77702,2.77843,34000000.0
2007-05-16 00:10:00,2.78028,2.78286,2.7763,2.78034,27880000.0
2007-05-16 00:15:00,2.7797,2.78122,2.77474,2.78025,46160000.0
2007-05-16 00:20:00,2.77545,2.78194,2.77545,2.78194,25630000.0
2007-05-16 00:25:00,2.7813,2.7818,2.77563,2.77933,26630000.0
2007-05-16 00:30:00,2.77802,2.78131,2.77802,2.77946,6250000.0
2007-05-16 00:35:00,2.78053,2.78194,2.77712,2.77826,24890000.0
2007-05-16 00:40:00,2.77995,2.78111,2.77658,2.77918,14880000.0
2007-05-16 00:45:00,2.7804,2.78185,2.77747,2.77948,37130000.0
2007-05-16 00:50:00,2.77972,2.78188,2.77755,2.78188,33250000.0
2007-05-16 00:55:00,2.77942,2.78185,2.77567,2.78148,34880000.0
2007-05-16 01:00:00,2.7796,2.78151,2.77585,2.77928,19000000.0
2007-05-16 01:05:00,2.78005,2.7824,2.77713,2.78003,22000000.0
2007-05-16 01:10:00,2.77816,2.78155,2.77697,2.77961,12000000.0
2007-05-16 01:15:00,2.77912,2.7817,2.77561,2.7817,32500000.0
2007-05-16 01:20:00,2.77741,2.78152,2.77607,2.77952,13500000.0
2007-05-16 01:25:00,2.77973,2.78222,2.775,2.78002,25500000.0
2007-05-16 01:30:00,2.78003,2.78251,2.77599,2.77991,21500000.0
2007-05-16 01:35:00,2.78085,2.78205,2.77588,2.77788,44750000.0
2007-05-16 01:40:00,2.78091,2.78222,2.77652,2.77798,32250000.0
2007-05-16 01:45:00,2.77984,2.78182,2.77683,2.78033,27000000.0
2007-05-16 01:50:00,2.77857,2.78048,2.77604,2.78028,23250000.0
2007-05-16 01:55:00,2.77905,2.78235,2.77672,2.78018,24270000.0
2007-05-16 02:00:00,2.77769,2.78195,2.77548,2.77995,40500000.0
2007-05-16 02:05:00,2.78042,2.7819,2.77706,2.77926,38250000.0
2007-05-16 02:10:00,2.7792,2.78143,2.77596,2.78071,32630000.0
2007-05-16 02:20:00,2.78006,2.78089,2.77675,2.78089,5250000.0
2007-05-16 02:25:00,2.77858,2.78189,2.77604,2.77969,29250000.0
2007-05-16 02:40:00,2.77962,2.7814,2.77636,2.7814,15750000.0
2007-05-16 02:45:00,2.7761,2.78129,2.7761,2.77954,37250000.0
2007-05-16 02:50:00,2.77695,2.78212,2.77594,2.77989,41510000.0
2007-05-16 02:55:00,2.78159,2.782,2.77505,2.7753,45760000.0
2007-05-16 03:00:00,2.78085,2.78208,2.77674,2.77941,37250000.0
2007-05-16 03:05:00,2.78117,2.7813,2.777,2.77775,22250000.0
2007-05-16 03:15:00,2.78039,2.78257,2.7764,2.78087,35250000.0
2007-05-16 03:20:00,2.78128,2.78163,2.7764,2.77814,39020000.0
2007-05-16 03:25:00,2.779,2.78242,2.77686,2.77984,13500000.0
2007-05-16 03:30:00,2.77959,2.7814,2.77591,2.77781,43500000.0
2007-05-16 03:35:00,2.78008,2.7822,2.77636,2.78043,34130000.0
2007-05-16 03:40:00,2.77992,2.78176,2.77627,2.78122,34000000.0
2007-05-16 03:45:00,2.77952,2.7817,2.77602,2.77606,45250000.0
2007-05-16 03:50:00,2.78048,2.78214,2.77585,2.78214,32000000.0
2007-05-16 03:55:00,2.78015,2.78221,2.77734,2.78164,31000000.0
2007-05-16 04:00:00,2.78016,2.78225,2.77669,2.78071,25500000.0
2007-05-16 04:05:00,2.77907,2.78196,2.77617,2.77999,13000000.0
2007-05-16 04:10:00,2.78058,2.78079,2.77678,2.77707,22500000.0
2007-05-16 04:15:00,2.7809,2.78223,2.7767,2.77931,33250000.0
2007-05-16 04:25:00,2.77982,2.78483,2.77735,2.78142,28890000.0
2007-05-16 04:35:00,2.77935,2.7813,2.77706,2.77933,16250000.0
2007-05-16 04:40:00,2.78152,2.78181,2.77905,2.77952,19250000.0
2007-05-16 04:45:00,2.77976,2.78119,2.77777,2.78119,25010000.0
2007-05-16 04:50:00,2.77927,2.78129,2.77717,2.7791,29630000.0
2007-05-16 04:55:00,2.77928,2.7822,2.77664,2.78016,34250000.0
2007-05-16 05:00:00,2.7809,2.78197,2.77829,2.78098,19130000.0
2007-05-16 05:05:00,2.78158,2.78158,2.77635,2.77672,13250000.0
2007-05-16 05:10:00,2.78045,2.78123,2.7773,2.77831,4000000.0
2007-05-16 05:15:00,2.77782,2.78167,2.77623,2.77973,18140000.0
2007-05-16 05:20:00,2.77915,2.78123,2.77772,2.77832,38510000.0
2007-05-16 05:25:00,2.77788,2.78105,2.77714,2.77789,23250000.0
2007-05-16 05:30:00,2.78034,2.78183,2.77788,2.78033,17250000.0
2007-05-16 05:35:00,2.77846,2.78138,2.77797,2.77797,11750000.0
2007-05-16 05:40:00,2.77957,2.7819,2.77517,2.78036,44250000.0
2007-05-16 05:45:00,2.77972,2.78135,2.77701,2.77779,11500000.0
2007-05-16 05:50:00,2.7796,2.78163,2.77743,2.78099,34380000.0
2007-05-16 05:55:00,2.78132,2.78144,2.77604,2.77986,56130000.0
2007-05-16 06:00:00,2.78043,2.78224,2.77962,2.78133,16250000.0
2007-05-16 06:05:00,2.77948,2.78177,2.77689,2.78038,39380000.0
2007-05-16 06:10:00,2.77836,2.7826,2.77624,2.77936,53510000.0
2007-05-16 06:15:00,2.78122,2.78162,2.77805,2.78099,35760000.0
2007-05-16 06:20:00,2.77671,2.7799,2.77221,2.77554,53000000.0
2007-05-16 06:25:00,2.77578,2.77792,2.77292,2.77367,18750000.0
2007-05-16 06:40:00,2.77562,2.77717,2.77142,2.77509,32750000.0
2007-05-16 06:45:00,2.77589,2.77811,2.77293,2.77534,27500000.0
2007-05-16 06:50:00,2.77198,2.77782,2.77198,2.77535,30000000.0
2007-05-16 06:55:00,2.77299,2.77675,2.77251,2.77532,45500000.0
2007-05-16 07:00:00,2.77454,2.7762,2.77146,2.77604,25250000.0
2007-05-16 07:05:00,2.77366,2.77624,2.7692,2.77518,31250000.0
2007-05-16 07:10:00,2.77416,2.77741,2.77187,2.77463,18630000.0
2007-05-16 07:15:00,2.77513,2.77681,2.77113,2.77492,34750000.0
2007-05-16 07:20:00,2.77319,2.77602,2.77196,2.7754,28000000.0
2007-05-16 07:25:00,2.77525,2.77682,2.7707,2.77477,44010000.0
2007-05-16 07:30:00,2.77135,2.77721,2.7707,2.77536,29130000.0
2007-05-16 07:35:00,2.7745,2.7754,2.76993,2.77343,26750000.0
2007-05-16 07:40:00,2.77451,2.77585,2.76912,2.77488,32500000.0
2007-05-16 07:45:00,2.77408,2.77844,2.77065,2.77654,38510000.0
2007-05-16 07:50:00,2.77835,2.77835,2.77279,2.7764,36130000.0
2007-05-16 07:55:00,2.77634,2.77848,2.77193,2.77648,42270000.0
2007-05-16 08:00:00,2.77691,2.7775,2.77103,2.77347,39390000.0
2007-05-16 08:05:00,2.77569,2.77761,2.76923,2.77167,42010000.0
2007-05-16 08:10:00,2.7766,2.77724,2.76887,2.77243,53130000.0
2007-05-16 08:15:00,2.7721,2.77631,2.7695,2.77188,42640000.0
2007-05-16 08:20:00,2.77629,2.77655,2.76643,2.76737,44140000.0
2007-05-16 08:25:00,2.76895,2.77408,2.76838,2.77045,37250000.0
2007-05-16 08:30:00,2.77347,2.77363,2.76633,2.77314,40390000.0
2007-05-16 08:35:00,2.76997,2.77457,2.76637,2.77166,39000000.0
2007-05-16 08:40:00,2.76698,2.77311,2.76477,2.77144,38750000.0
2007-05-16 08:45:00,2.77084,2.77276,2.76754,2.77098,41510000.0
2007-05-16 08:50:00,2.77231,2.77315,2.76618,2.76929,48900000.0
2007-05-16 08:55:00,2.77026,2.7732,2.76632,2.77207,46390000.0
2007-05-16 09:00:00,2.77266,2.77291,2.76686,2.77273,47760000.0
2007-05-16 09:05:00,2.77325,2.77325,2.76653,2.77198,50020000.0
2007-05-16 09:10:00,2.77007,2.77389,2.76627,2.7702,38150000.0
2007-05-16 09:15:00,2.77301,2.77518,2.7668,2.77051,45630000.0
2007-05-16 09:20:00,2.77337,2.77437,2.76841,2.76939,27890000.0
2007-05-16 09:25:00,2.76937,2.7732,2.76441,2.77063,56010000.0
2007-05-16 09:30:00,2.76771,2.77315,2.7638,2.77079,30900000.0
2007-05-16 09:35:00,2.77134,2.77252,2.76414,2.76961,39390000.0
2007-05-16 09:40:00,2.7666,2.77147,2.76247,2.77147,54400000.0
2007-05-16 09:45:00,2.76811,2.77493,2.76609,2.77348,37890000.0
2007-05-16 09:50:00,2.77215,2.77633,2.76877,2.77551,40010000.0
2007-05-16 09:55:00,2.77625,2.77809,2.77069,2.77767,46640000.0
2007-05-16 10:00:00,2.77361,2.77709,2.77003,2.77322,41000000.0
2007-05-16 10:05:00,2.77525,2.77697,2.7709,2.77349,48880000.0
2007-05-16 10:10:00,2.77681,2.77732,2.77023,2.77336,42640000.0
2007-05-16 10:15:00,2.77552,2.77738,2.77056,2.7756,44750000.0
2007-05-16 10:20:00,2.77612,2.7781,2.77193,2.77724,52770000.0
2007-05-16 10:25:00,2.77501,2.77859,2.77174,2.77826,43520000.0
2007-05-16 10:30:00,2.77755,2.77887,2.77079,2.77725,53780000.0
2007-05-16 10:35:00,2.77629,2.7789,2.77218,2.77218,42380000.0
2007-05-16 10:40:00,2.7777,2.77869,2.77269,2.77517,47270000.0
2007-05-16 10:45:00,2.77656,2.77808,2.76958,2.773,35890000.0
2007-05-16 10:50:00,2.77711,2.77784,2.77233,2.7751,47650000.0
2007-05-16 10:55:00,2.77727,2.77802,2.77281,2.7778,42750000.0
2007-05-16 11:00:00,2.77616,2.77844,2.77071,2.77418,43380000.0
2007-05-16 11:05:00,2.77243,2.77844,2.76978,2.77844,39890000.0
2007-05-16 11:10:00,2.77844,2.77915,2.77146,2.77915,45510000.0
2007-05-16 11:15:00,2.77585,2.77948,2.77282,2.77595,35130000.0
2007-05-16 11:20:00,2.77631,2.77994,2.77278,2.7761,45640000.0
2007-05-16 11:25:00,2.77629,2.78062,2.77362,2.78062,44880000.0
2007-05-16 11:30:00,2.77746,2.78185,2.77622,2.78008,46630000.0
2007-05-16 11:35:00,2.7798,2.78088,2.77519,2.77767,35770000.0
2007-05-16 11:40:00,2.78007,2.78194,2.77437,2.7757,44770000.0
2007-05-16 11:45:00,2.7775,2.78065,2.77495,2.77696,35260000.0
2007-05-16 11:50:00,2.78024,2.78079,2.77423,2.77646,41380000.0
2007-05-16 11:55:00,2.77746,2.77943,2.771,2.7767,47010000.0
2007-05-16 12:00:00,2.77927,2.78023,2.77215,2.78023,35630000.0
2007-05-16 12:05:00,2.77877,2.78065,2.7721,2.7766,35890000.0
2007-05-16 12:10:00,2.77859,2.78112,2.77321,2.77953,48260000.0
2007-05-16 12:15:00,2.77715,2.78371,2.77683,2.78255,37770000.0
2007-05-16 12:20:00,2.7801,2.78537,2.77824,2.78359,51630000.0
2007-05-16 12:25:00,2.78359,2.78593,2.77926,2.78491,41880000.0
2007-05-16 12:30:00,2.78481,2.78629,2.77969,2.78174,36010000.0
2007-05-16 12:35:00,2.78582,2.7863,2.77854,2.7823,52010000.0
2007-05-16 12:40:00,2.78156,2.787,2.78028,2.78284,42390000.0
2007-05-16 12:45:00,2.78253,2.78624,2.77966,2.78284,45000000.0
2007-05-16 12:50:00,2.78459,2.78549,2.77881,2.78286,45020000.0
2007-05-16 12:55:00,2.78338,2.78413,2.77594,2.78236,52390000.0
2007-05-16 13:00:00,2.77865,2.78342,2.77738,2.77738,52030000.0
2007-05-16 13:05:00,2.78255,2.78301,2.77615,2.78136,42140000.0
2007-05-16 13:10:00,2.78152,2.78373,2.7774,2.78271,49880000.0
2007-05-16 13:15:00,2.7809,2.78453,2.77898,2.78181,43260000.0
2007-05-16 13:20:00,2.78221,2.78531,2.77891,2.7804,36380000.0
2007-05-16 13:25:00,2.78486,2.78707,2.7801,2.78563,49760000.0
2007-05-16 13:30:00,2.78599,2.78679,2.7805,2.78099,46260000.0
2007-05-16 13:35:00,2.78654,2.78742,2.77955,2.78417,43640000.0
2007-05-16 13:40:00,2.78555,2.78781,2.78051,2.7854,36390000.0
2007-05-16 13:45:00,2.78117,2.78691,2.78117,2.78599,39900000.0
2007-05-16 13:50:00,2.78473,2.78753,2.7804,2.78506,40380000.0
2007-05-16 13:55:00,2.78363,2.78681,2.78208,2.78449,49140000.0
2007-05-16 14:00:00,2.78757,2.78836,2.7826,2.78779,43760000.0
2007-05-16 14:05:00,2.78596,2.78838,2.78098,2.78402,37520000.0
2007-05-16 14:10:00,2.78691,2.78833,2.78107,2.78688,39510000.0
2007-05-16 14:15:00,2.78819,2.78951,2.78311,2.7887,37770000.0
2007-05-16 14:20:00,2.78737,2.7896,2.78177,2.78782,54890000.0
2007-05-16 14:25:00,2.78622,2.78804,2.78129,2.78686,42760000.0
2007-05-16 14:30:00,2.78522,2.78792,2.7804,2.78377,45880000.0
2007-05-16 14:35:00,2.78648,2.7875,2.78007,2.78217,54260000.0
2007-05-16 14:40:00,2.7882,2.78841,2.78076,2.78669,43510000.0
2007-05-16 14:45:00,2.78379,2.7886,2.77895,2.78582,40250000.0
2007-05-16 14:50:00,2.78417,2.7872,2.78003,2.78342,49250000.0
2007-05-16 14:55:00,2.78673,2.78738,2.78055,2.78413,44890000.0
2007-05-16 15:00:00,2.78169,2.78379,2.77696,2.77837,51130000.0
2007-05-16 15:05:00,2.78136,2.78313,2.77629,2.77883,45270000.0
2007-05-16 15:10:00,2.78129,2.78222,2.77718,2.78217,46500000.0
2007-05-16 15:15:00,2.78286,2.78578,2.77903,2.78159,49010000.0
2007-05-16 15:20:00,2.78392,2.78643,2.77962,2.78379,47390000.0
2007-05-16 15:25:00,2.78637,2.78637,2.77931,2.78513,43510000.0
2007-05-16 15:30:00,2.78368,2.7863,2.77999,2.7852,41750000.0
2007-05-16 15:35:00,2.78269,2.78799,2.78161,2.78755,45270000.0
2007-05-16 15:40:00,2.78608,2.78791,2.78197,2.78415,43010000.0
2007-05-16 15:45:00,2.78596,2.78769,2.77844,2.7861,44400000.0
2007-05-16 15:50:00,2.78662,2.78789,2.78252,2.7861,36130000.0
2007-05-16 15:55:00,2.78717,2.78941,2.78195,2.78833,39630000.0
2007-05-16 16:00:00,2.78803,2.78891,2.78271,2.78758,44380000.0
2007-05-16 16:05:00,2.78777,2.7903,2.78304,2.7889,48260000.0
2007-05-16 16:10:00,2.78839,2.79159,2.78307,2.78986,44020000.0
2007-05-16 16:15:00,2.78812,2.7899,2.78442,2.78611,37770000.0
2007-05-16 16:20:00,2.78422,2.79059,2.78422,2.79051,31500000.0
2007-05-16 16:25:00,2.78979,2.79102,2.78442,2.79102,34140000.0
2007-05-16 16:30:00,2.78813,2.79188,2.78578,2.78875,47010000.0
2007-05-16 16:35:00,2.79133,2.79158,2.78385,2.78852,52630000.0
2007-05-16 16:40:00,2.78891,2.79179,2.78636,2.78847,44760000.0
2007-05-16 16:45:00,2.79216,2.79216,2.78706,2.79071,44630000.0
2007-05-16 16:50:00,2.79068,2.79206,2.78595,2.78851,48510000.0
2007-05-16 16:55:00,2.79053,2.79343,2.78594,2.79237,43520000.0
2007-05-16 17:00:00,2.79222,2.79277,2.78638,2.78874,40750000.0
2007-05-16 17:05:00,2.79261,2.79943,2.79051,2.79943,36640000.0
2007-05-16 17:10:00,2.7963,2.80173,2.79177,2.80173,40010000.0
2007-05-16 17:15:00,2.80061,2.80319,2.79624,2.8017,38510000.0
2007-05-16 17:20:00,2.80109,2.80127,2.79402,2.79933,54270000.0
2007-05-16 17:25:00,2.79685,2.8001,2.79376,2.79964,53540000.0
2007-05-16 17:30:00,2.79851,2.80367,2.79577,2.80197,50770000.0
2007-05-16 17:35:00,2.80279,2.8041,2.7973,2.7991,40510000.0
2007-05-16 17:40:00,2.80351,2.80459,2.79745,2.80359,39760000.0
2007-05-16 17:45:00,2.80483,2.80619,2.79774,2.80394,50530000.0
2007-05-16 17:50:00,2.80275,2.80833,2.79918,2.80784,43640000.0
2007-05-16 17:55:00,2.80641,2.81079,2.80201,2.81006,48640000.0
2007-05-16 18:00:00,2.81013,2.81078,2.8034,2.8074,48890000.0
2007-05-16 18:05:00,2.80873,2.81078,2.80631,2.80957,41390000.0
2007-05-16 18:10:00,2.80864,2.81212,2.80487,2.81159,45030000.0
2007-05-16 18:15:00,2.81193,2.81193,2.80534,2.80727,47150000.0
2007-05-16 18:20:00,2.80823,2.8109,2.80356,2.81035,54130000.0
2007-05-16 18:25:00,2.81006,2.8128,2.80381,2.81179,45000000.0
2007-05-16 18:30:00,2.80777,2.81172,2.80554,2.81172,37900000.0
2007-05-16 18:35:00,2.81076,2.81211,2.80678,2.80765,50510000.0
2007-05-16 18:40:00,2.80842,2.81193,2.80499,2.80754,43900000.0
2007-05-16 18:45:00,2.80975,2.81063,2.80278,2.80725,38770000.0
2007-05-16 18:50:00,2.80995,2.81065,2.80254,2.80596,40640000.0
2007-05-16 18:55:00,2.80906,2.8101,2.80108,2.80646,36010000.0
2007-05-16 19:00:00,2.80949,2.80959,2.80215,2.8077,36890000.0
2007-05-16 19:05:00,2.80731,2.81039,2.80229,2.80549,38130000.0
2007-05-16 19:10:00,2.80977,2.80977,2.80189,2.80558,33770000.0
2007-05-16 19:15:00,2.8084,2.81071,2.80381,2.80607,62780000.0
2007-05-16 19:20:00,2.8066,2.81032,2.80507,2.80861,46640000.0
2007-05-16 19:25:00,2.8067,2.81036,2.80485,2.80715,40010000.0
2007-05-16 19:30:00,2.80808,2.81045,2.80458,2.80629,46380000.0
2007-05-16 19:35:00,2.8093,2.80946,2.80068,2.80897,60270000.0
2007-05-16 19:40:00,2.80831,2.8087,2.80268,2.80538,51510000.0
2007-05-16 19:45:00,2.80752,2.80856,2.80173,2.80351,58510000.0
2007-05-16 19:50:00,2.80515,2.80707,2.80198,2.80466,33140000.0
2007-05-16 19:55:00,2.80512,2.80817,2.79869,2.79869,53760000.0
2007-05-16 20:00:00,2.805,2.80827,2.80293,2.80827,21130000.0
2007-05-16 20:05:00,2.80517,2.80621,2.79867,2.80541,49250000.0
2007-05-16 20:10:00,2.80445,2.80619,2.79878,2.80351,48630000.0
2007-05-16 20:15:00,2.80159,2.80419,2.79654,2.79984,40750000.0
2007-05-16 20:20:00,2.79978,2.80224,2.79402,2.79913,42750000.0
2007-05-16 20:25:00,2.79962,2.80407,2.797,2.80363,33880000.0
2007-05-16 20:30:00,2.80084,2.80342,2.80029,2.80038,26250000.0
2007-05-16 20:35:00,2.79995,2.80207,2.797,2.79911,33750000.0
2007-05-16 20:40:00,2.80192,2.80346,2.79534,2.80233,45880000.0
2007-05-16 20:45:00,2.80018,2.80216,2.79529,2.79903,44380000.0
2007-05-16 20:50:00,2.80004,2.80392,2.79433,2.79433,42760000.0
2007-05-16 20:55:00,2.80158,2.80197,2.79581,2.80062,58500000.0
2007-05-16 21:00:00,2.79908,2.80235,2.79685,2.79884,63500000.0
2007-05-16 21:05:00,2.80063,2.80063,2.79296,2.79685,36000000.0
2007-05-16 21:10:00,2.79772,2.79998,2.79472,2.79762,40250000.0
2007-05-16 21:15:00,2.79714,2.79961,2.79391,2.79832,27500000.0
2007-05-16 21:20:00,2.79597,2.79991,2.79557,2.79698,51500000.0
2007-05-16 21:25:00,2.79629,2.79989,2.79386,2.79692,43630000.0
2007-05-16 21:30:00,2.79783,2.79983,2.79655,2.79655,25750000.0
2007-05-16 21:35:00,2.79754,2.80017,2.79596,2.79596,13500000.0
2007-05-16 21:40:00,2.79824,2.80047,2.79665,2.79918,27380000.0
2007-05-16 21:50:00,2.79786,2.80017,2.79448,2.7977,28510000.0
2007-05-16 21:55:00,2.79858,2.80088,2.7967,2.79859,39510000.0
2007-05-16 22:00:00,2.79716,2.80145,2.79542,2.79764,32500000.0
2007-05-16 22:05:00,2.79813,2.80063,2.79508,2.79907,35630000.0
2007-05-16 22:10:00,2.79904,2.80369,2.79529,2.80208,23510000.0
2007-05-16 22:15:00,2.79896,2.80452,2.79781,2.80452,46500000.0
2007-05-16 22:20:00,2.80018,2.80407,2.79619,2.80241,40500000.0
2007-05-16 22:25:00,2.80247,2.80272,2.79634,2.80066,55500000.0
2007-05-16 22:30:00,2.80141,2.80385,2.79764,2.80191,36750000.0
2007-05-16 22:35:00,2.80251,2.80455,2.79902,2.80213,35630000.0
2007-05-16 22:40:00,2.80227,2.80631,2.79993,2.80063,50390000.0
2007-05-16 22:45:00,2.80262,2.80364,2.79862,2.802,26760000.0
2007-05-16 22:50:00,2.80171,2.80287,2.79877,2.80244,21630000.0
2007-05-16 22:55:00,2.80203,2.80375,2.79905,2.8011,30500000.0
2007-05-16 23:00:00,2.80038,2.80388,2.79894,2.80388,33500000.0
2007-05-16 23:05:00,2.80111,2.80736,2.79776,2.80214,54130000.0
2007-05-16 23:10:00,2.80165,2.80289,2.79574,2.79981,26000000.0
2007-05-16 23:15:00,2.80069,2.8031,2.79771,2.79926,54020000.0
2007-05-16 23:20:00,2.80042,2.80304,2.7975,2.80173,45500000.0
2007-05-16 23:25:00,2.80043,2.80313,2.79769,2.80049,32130000.0
2007-05-16 23:30:00,2.79947,2.80377,2.79778,2.80137,39500000.0
2007-05-16 23:35:00,2.80088,2.80314,2.7995,2.80267,15250000.0
2007-05-16 23:40:00,2.80005,2.80415,2.79872,2.80251,23750000.0
2007-05-16 23:45:00,2.80177,2.80376,2.79888,2.80156,33500000.0
2007-05-16 23:50:00,2.80144,2.80421,2.79998,2.80421,23750000.0
2007-05-16 23:55:00,2.80159,2.80317,2.79938,2.80188,6000000.0
2007-05-17 00:00:00,2.80122,2.80359,2.79802,2.80334,40250000.0
2007-05-17 00:05:00,2.80177,2.80525,2.79843,2.8034,33500000.0
2007-05-17 00:10:00,2.80203,2.80341,2.79806,2.80221,35250000.0
2007-05-17 00:15:00,2.80164,2.80354,2.7975,2.80205,31010000.0
2007-05-17 00:20:00,2.79855,2.80423,2.79605,2.79931,36260000.0
2007-05-17 00:25:00,2.80091,2.80328,2.79681,2.80052,39010000.0
2007-05-17 00:30:00,2.80131,2.80348,2.79949,2.80289,33900000.0
2007-05-17 00:35:00,2.80049,2.80307,2.79648,2.8012,34770000.0
2007-05-17 00:40:00,2.79929,2.80266,2.79889,2.80129,47520000.0
2007-05-17 00:45:00,2.80192,2.8025,2.79758,2.80098,31250000.0
2007-05-17 00:50:00,2.80059,2.80258,2.79768,2.8012,30000000.0
2007-05-17 00:55:00,2.80036,2.8027,2.79756,2.80197,31760000.0
2007-05-17 01:00:00,2.80054,2.80239,2.79677,2.79998,27500000.0
2007-05-17 01:05:00,2.79988,2.80383,2.79652,2.79883,32000000.0
2007-05-17 01:10:00,2.79994,2.80255,2.79555,2.79984,38000000.0
2007-05-17 01:15:00,2.79988,2.80354,2.79523,2.79708,39000000.0
2007-05-17 01:20:00,2.80087,2.8028,2.79457,2.80137,36630000.0
2007-05-17 01:25:00,2.79859,2.80385,2.79632,2.80244,33250000.0
2007-05-17 01:30:00,2.80125,2.80426,2.79736,2.80151,29750000.0
2007-05-17 01:35:00,2.80101,2.80326,2.79756,2.79988,48000000.0
2007-05-17 01:40:00,2.79965,2.8025,2.79814,2.80015,25500000.0
2007-05-17 01:45:00,2.80034,2.80302,2.79708,2.80048,36000000.0
2007-05-17 01:50:00,2.80092,2.80278,2.79708,2.80131,47750000.0
2007-05-17 01:55:00,2.80096,2.80197,2.79814,2.80004,18250000.0
2007-05-17 02:00:00,2.79917,2.80324,2.79739,2.80074,32000000.0
2007-05-17 02:05:00,2.80225,2.80376,2.79799,2.80078,51500000.0
2007-05-17 02:10:00,2.80182,2.80384,2.79852,2.80165,45750000.0
2007-05-17 02:15:00,2.7976,2.80195,2.7968,2.80195,46130000.0
2007-05-17 02:20:00,2.80018,2.80166,2.79816,2.79985,19500000.0
2007-05-17 02:25:00,2.7987,2.80159,2.79554,2.79887,52000000.0
2007-05-17 02:30:00,2.79963,2.80207,2.79642,2.79948,35250000.0
2007-05-17 02:35:00,2.79796,2.8012,2.79548,2.799,50250000.0
2007-05-17 02:40:00,2.79895,2.80066,2.79517,2.80056,38500000.0
2007-05-17 02:45:00,2.79528,2.80085,2.79528,2.80085,43250000.0
2007-05-17 02:50:00,2.79592,2.80303,2.79592,2.80079,38890000.0
2007-05-17 02:55:00,2.80011,2.80204,2.79488,2.79606,38000000.0
2007-05-17 03:00:00,2.80162,2.80213,2.79839,2.8007,20000000.0
2007-05-17 03:05:00,2.80151,2.80201,2.79692,2.80075,31270000.0
2007-05-17 03:10:00,2.80056,2.80277,2.79905,2.80077,38260000.0
2007-05-17 03:15:00,2.80041,2.80166,2.79467,2.7969,35260000.0
2007-05-17 03:20:00,2.80022,2.80226,2.79855,2.80051,15000000.0
2007-05-17 03:25:00,2.80073,2.802,2.79575,2.80074,36890000.0
2007-05-17 03:30:00,2.7987,2.80232,2.79704,2.80158,46380000.0
2007-05-17 03:35:00,2.80292,2.80314,2.7979,2.80167,39750000.0
2007-05-17 03:40:00,2.80127,2.80338,2.79842,2.80149,19250000.0
2007-05-17 03:45:00,2.80113,2.80335,2.79762,2.79762,29750000.0
2007-05-17 03:50:00,2.80219,2.80302,2.79645,2.8008,36500000.0
2007-05-17 03:55:00,2.80131,2.80268,2.7991,2.80048,48250000.0
2007-05-17 04:00:00,2.80333,2.80333,2.79917,2.80088,30500000.0
2007-05-17 04:05:00,2.80246,2.80302,2.79764,2.80302,50250000.0
2007-05-17 04:10:00,2.80276,2.80285,2.79771,2.80195,28500000.0
2007-05-17 04:15:00,2.80046,2.80274,2.80008,2.80107,36140000.0
2007-05-17 04:20:00,2.80157,2.8024,2.79772,2.80077,26500000.0
2007-05-17 04:25:00,2.80086,2.80204,2.79582,2.80204,23630000.0
2007-05-17 04:30:00,2.79928,2.80217,2.79519,2.80021,36260000.0
2007-05-17 04:35:00,2.80111,2.80274,2.80022,2.80153,21000000.0
2007-05-17 04:40:00,2.80093,2.80278,2.79942,2.801,34250000.0
2007-05-17 04:45:00,2.80065,2.80226,2.79756,2.8006,46900000.0
2007-05-17 04:50:00,2.80146,2.80262,2.79798,2.80107,38880000.0
2007-05-17 04:55:00,2.80037,2.80285,2.79802,2.79992,39380000.0
2007-05-17 05:00:00,2.80097,2.803,2.79721,2.79835,36390000.0
2007-05-17 05:10:00,2.80087,2.80352,2.79756,2.80117,43650000.0
2007-05-17 05:15:00,2.79908,2.80475,2.79908,2.80077,29380000.0
2007-05-17 05:20:00,2.79973,2.80433,2.79684,2.79684,35750000.0
2007-05-17 05:25:00,2.80184,2.80404,2.79739,2.80329,30000000.0
2007-05-17 05:30:00,2.80208,2.80368,2.79798,2.80159,29250000.0
2007-05-17 05:40:00,2.80175,2.80345,2.79625,2.80186,45500000.0
2007-05-17 05:50:00,2.8012,2.80376,2.79968,2.80081,39880000.0
2007-05-17 05:55:00,2.80135,2.80405,2.79879,2.80096,49380000.0
2007-05-17 06:00:00,2.80153,2.80301,2.79724,2.80112,28130000.0
2007-05-17 06:05:00,2.80214,2.80307,2.79847,2.80201,29000000.0
2007-05-17 06:10:00,2.80099,2.80257,2.79727,2.80074,28750000.0
2007-05-17 06:15:00,2.80056,2.80215,2.7979,2.80193,48380000.0
2007-05-17 06:20:00,2.7989,2.80253,2.7977,2.80093,41260000.0
2007-05-17 06:25:00,2.8023,2.80301,2.79731,2.80082,37910000.0
2007-05-17 06:30:00,2.80074,2.80234,2.79949,2.80109,14750000.0
2007-05-17 06:35:00,2.80124,2.80278,2.797,2.80091,39010000.0
2007-05-17 06:40:00,2.80077,2.80126,2.79741,2.80056,11000000.0
2007-05-17 06:45:00,2.80072,2.80299,2.79758,2.80163,21750000.0
2007-05-17 06:50:00,2.7971,2.80274,2.79674,2.80274,15000000.0
2007-05-17 06:55:00,2.80004,2.80286,2.79896,2.80065,37750000.0
2007-05-17 07:00:00,2.80069,2.80291,2.79749,2.80055,23750000.0
2007-05-17 07:05:00,2.79999,2.80297,2.79683,2.80062,36500000.0
2007-05-17 07:10:00,2.80185,2.80392,2.79838,2.80306,49380000.0
2007-05-17 07:15:00,2.80188,2.80413,2.79843,2.80412,25000000.0
2007-05-17 07:20:00,2.80252,2.80573,2.80146,2.80415,34500000.0
2007-05-17 07:25:00,2.80346,2.80475,2.79899,2.80426,36250000.0
2007-05-17 07:30:00,2.80195,2.80727,2.80084,2.80213,27500000.0
2007-05-17 07:35:00,2.80386,2.80741,2.79996,2.80134,33000000.0
2007-05-17 07:40:00,2.8039,2.80613,2.79957,2.8055,34250000.0
2007-05-17 07:45:00,2.80241,2.80554,2.79896,2.80305,41750000.0
2007-05-17 07:50:00,2.80354,2.80414,2.79832,2.80299,38760000.0
2007-05-17 07:55:00,2.80132,2.80337,2.79811,2.80309,33010000.0
2007-05-17 08:00:00,2.80274,2.8041,2.79862,2.80309,35390000.0
2007-05-17 08:05:00,2.80149,2.80429,2.79777,2.80383,27400000.0
2007-05-17 08:10:00,2.80174,2.80433,2.79701,2.80192,46010000.0
2007-05-17 08:15:00,2.80259,2.80273,2.79646,2.7991,36800000.0
2007-05-17 08:20:00,2.80063,2.8033,2.79436,2.79436,47760000.0
2007-05-17 08:25:00,2.79748,2.80131,2.79523,2.79857,31500000.0
2007-05-17 08:30:00,2.8007,2.80302,2.79581,2.79943,39770000.0
2007-05-17 08:35:00,2.79819,2.80297,2.79454,2.80167,36900000.0
2007-05-17 08:40:00,2.795,2.80218,2.795,2.80169,43640000.0
2007-05-17 08:45:00,2.7996,2.80181,2.79458,2.79696,39140000.0
2007-05-17 08:50:00,2.79681,2.80213,2.7945,2.79853,46770000.0
2007-05-17 08:55:00,2.80147,2.80167,2.79269,2.79685,47780000.0
2007-05-17 09:00:00,2.79952,2.801,2.79462,2.79947,44510000.0
2007-05-17 09:05:00,2.79774,2.80278,2.79442,2.80133,50280000.0
2007-05-17 09:10:00,2.80153,2.80229,2.79417,2.80105,41260000.0
2007-05-17 09:15:00,2.8013,2.80166,2.79516,2.79973,42270000.0
2007-05-17 09:20:00,2.80157,2.80248,2.79504,2.80005,37900000.0
2007-05-17 09:25:00,2.79533,2.8009,2.79311,2.79676,58900000.0
2007-05-17 09:30:00,2.80016,2.80039,2.7922,2.79709,30150000.0
2007-05-17 09:35:00,2.7961,2.79924,2.79058,2.79368,49020000.0
2007-05-17 09:40:00,2.7935,2.79971,2.79194,2.79771,56880000.0
2007-05-17 09:45:00,2.79878,2.79944,2.79294,2.79612,39640000.0
2007-05-17 09:50:00,2.79665,2.79907,2.79341,2.79729,41260000.0
2007-05-17 09:55:00,2.79754,2.79949,2.79166,2.79831,45400000.0
2007-05-17 10:00:00,2.79581,2.80051,2.79253,2.7998,35640000.0
2007-05-17 10:05:00,2.80056,2.80056,2.79491,2.79786,37260000.0
2007-05-17 10:10:00,2.79852,2.80155,2.79307,2.79959,41250000.0
2007-05-17 10:15:00,2.79936,2.80149,2.79494,2.79673,48390000.0
2007-05-17 10:20:00,2.79977,2.80068,2.79235,2.79235,44130000.0
2007-05-17 10:25:00,2.79798,2.79965,2.79393,2.79595,58640000.0
2007-05-17 10:30:00,2.79833,2.80028,2.79355,2.79621,50500000.0
2007-05-17 10:35:00,2.79805,2.80009,2.7935,2.79568,36650000.0
2007-05-17 10:40:00,2.79665,2.79901,2.79525,2.79578,48650000.0
2007-05-17 10:45:00,2.79878,2.79878,2.7929,2.79829,42380000.0
2007-05-17 10:50:00,2.79796,2.79904,2.79192,2.79526,47140000.0
2007-05-17 10:55:00,2.7952,2.79728,2.79033,2.79293,39760000.0
2007-05-17 11:00:00,2.79295,2.79802,2.79179,2.79685,41260000.0
2007-05-17 11:05:00,2.79481,2.79703,2.79013,2.79674,41380000.0
2007-05-17 11:10:00,2.79623,2.79657,2.79075,2.79385,42640000.0
2007-05-17 11:15:00,2.79283,2.79669,2.78937,2.79416,40260000.0
2007-05-17 11:20:00,2.79509,2.79655,2.78903,2.79144,53010000.0
2007-05-17 11:25:00,2.79214,2.79448,2.78822,2.79103,42640000.0
2007-05-17 11:30:00,2.79374,2.79565,2.7894,2.79434,49260000.0
2007-05-17 11:35:00,2.79281,2.79534,2.78894,2.7951,43000000.0
2007-05-17 11:40:00,2.79217,2.79598,2.78936,2.79329,38400000.0
2007-05-17 11:45:00,2.79139,2.7959,2.78768,2.79233,45030000.0
2007-05-17 11:50:00,2.79551,2.79757,2.79186,2.79277,32760000.0
2007-05-17 11:55:00,2.79416,2.79611,2.79072,2.79308,51510000.0
2007-05-17 12:00:00,2.79568,2.7979,2.79054,2.7979,42260000.0
2007-05-17 12:05:00,2.79648,2.79771,2.79138,2.79449,36260000.0
2007-05-17 12:10:00,2.79678,2.79856,2.79151,2.79579,50130000.0
2007-05-17 12:15:00,2.79664,2.79717,2.78933,2.79514,46260000.0
2007-05-17 12:20:00,2.79594,2.79839,2.79111,2.79564,43140000.0
2007-05-17 12:25:00,2.7967,2.79718,2.79023,2.79557,40270000.0
2007-05-17 12:30:00,2.79672,2.79672,2.79058,2.79464,29510000.0
2007-05-17 12:35:00,2.79504,2.7952,2.78672,2.79124,45750000.0
2007-05-17 12:40:00,2.7917,2.79702,2.79023,2.79462,44750000.0
2007-05-17 12:45:00,2.79623,2.79742,2.7908,2.79742,38250000.0
2007-05-17 12:50:00,2.79792,2.79894,2.7917,2.79872,48630000.0
2007-05-17 12:55:00,2.798,2.7988,2.79278,2.79666,44510000.0
2007-05-17 13:00:00,2.79779,2.79862,2.79341,2.79352,54640000.0
2007-05-17 13:05:00,2.7987,2.79963,2.79208,2.79888,43140000.0
2007-05-17 13:10:00,2.79919,2.79972,2.79408,2.79791,48630000.0
2007-05-17 13:15:00,2.79901,2.80116,2.79295,2.79649,44380000.0
2007-05-17 13:20:00,2.79646,2.7997,2.79384,2.79649,35640000.0
2007-05-17 13:25:00,2.79564,2.79918,2.79138,2.79879,42130000.0
2007-05-17 13:30:00,2.798,2.79969,2.79197,2.79309,42250000.0
2007-05-17 13:35:00,2.79786,2.80005,2.79264,2.79719,46630000.0
2007-05-17 13:40:00,2.79833,2.80077,2.79557,2.80023,32890000.0
2007-05-17 13:45:00,2.796,2.80126,2.79362,2.79987,44510000.0
2007-05-17 13:50:00,2.79792,2.79937,2.79302,2.79518,23250000.0
2007-05-17 13:55:00,2.79525,2.79769,2.79216,2.79381,43000000.0
2007-05-17 14:00:00,2.79599,2.79671,2.78983,2.79517,45390000.0
2007-05-17 14:05:00,2.79134,2.79552,2.78852,2.79247,44260000.0
2007-05-17 14:10:00,2.79315,2.79375,2.7875,2.79222,37750000.0
2007-05-17 14:15:00,2.79431,2.79721,2.78888,2.79692,42510000.0
2007-05-17 14:20:00,2.7964,2.79721,2.79107,2.79479,49510000.0
2007-05-17 14:25:00,2.79647,2.79756,2.78863,2.79584,41750000.0
2007-05-17 14:30:00,2.79265,2.79993,2.79187,2.79689,46010000.0
2007-05-17 14:35:00,2.79979,2.80116,2.79528,2.79629,46380000.0
2007-05-17 14:40:00,2.8004,2.80379,2.79371,2.80308,42770000.0
2007-05-17 14:45:00,2.79874,2.80832,2.79811,2.80321,40380000.0
2007-05-17 14:50:00,2.8065,2.80903,2.79953,2.80201,48640000.0
2007-05-17 14:55:00,2.80316,2.80674,2.80009,2.80599,47520000.0
2007-05-17 15:00:00,2.80356,2.80608,2.79952,2.80332,37280000.0
2007-05-17 15:05:00,2.80565,2.80865,2.80138,2.80755,44260000.0
2007-05-17 15:10:00,2.80796,2.80851,2.80245,2.80773,45390000.0
2007-05-17 15:15:00,2.8086,2.8086,2.80317,2.8064,48640000.0
2007-05-17 15:20:00,2.80622,2.80817,2.80182,2.80289,53400000.0
2007-05-17 15:25:00,2.80712,2.80712,2.79898,2.80356,36660000.0
2007-05-17 15:30:00,2.80343,2.80855,2.79906,2.80441,46520000.0
2007-05-17 15:35:00,2.80542,2.80953,2.80191,2.80746,47390000.0
2007-05-17 15:40:00,2.80565,2.80979,2.80242,2.80242,43890000.0
2007-05-17 15:45:00,2.80748,2.80785,2.79984,2.80355,37150000.0
2007-05-17 15:50:00,2.80579,2.80758,2.80135,2.80416,34510000.0
2007-05-17 15:55:00,2.80668,2.80778,2.80014,2.80669,41640000.0
2007-05-17 16:00:00,2.80633,2.80913,2.80298,2.80621,48890000.0
2007-05-17 16:05:00,2.80662,2.80935,2.80335,2.80675,52650000.0
2007-05-17 16:10:00,2.80535,2.80912,2.80187,2.80433,46270000.0
2007-05-17 16:15:00,2.80398,2.80553,2.79971,2.80235,39010000.0
2007-05-17 16:20:00,2.80123,2.80644,2.80031,2.8059,29390000.0
2007-05-17 16:25:00,2.80462,2.8051,2.79926,2.80373,39380000.0
2007-05-17 16:30:00,2.80349,2.80472,2.79663,2.79939,46880000.0
2007-05-17 16:35:00,2.80143,2.80326,2.79547,2.7976,44770000.0
2007-05-17 16:40:00,2.80174,2.80319,2.79802,2.80251,39760000.0
2007-05-17 16:45:00,2.80391,2.80577,2.79971,2.80271,39890000.0
2007-05-17 16:50:00,2.80379,2.80544,2.79999,2.80328,46270000.0
2007-05-17 16:55:00,2.80319,2.80461,2.79773,2.80294,41390000.0
2007-05-17 17:00:00,2.80468,2.80514,2.79845,2.80169,59130000.0
2007-05-17 17:05:00,2.80357,2.80527,2.79861,2.804,35890000.0
2007-05-17 17:10:00,2.799,2.80354,2.79438,2.80224,47380000.0
2007-05-17 17:15:00,2.80098,2.80192,2.79658,2.80174,40630000.0
2007-05-17 17:20:00,2.80231,2.80259,2.79323,2.8004,54750000.0
2007-05-17 17:25:00,2.79957,2.80184,2.79539,2.79896,58880000.0
2007-05-17 17:30:00,2.79952,2.80218,2.7956,2.80158,50270000.0
2007-05-17 17:35:00,2.80183,2.80206,2.79587,2.79729,38380000.0
2007-05-17 17:40:00,2.79907,2.80276,2.79703,2.80168,44020000.0
2007-05-17 17:45:00,2.79954,2.80182,2.79574,2.80088,51260000.0
2007-05-17 17:50:00,2.79975,2.80142,2.79264,2.79981,46150000.0
2007-05-17 17:55:00,2.79897,2.80147,2.79485,2.80094,50140000.0
2007-05-17 18:00:00,2.79824,2.80267,2.79542,2.79654,52130000.0
2007-05-17 18:05:00,2.79973,2.80157,2.79667,2.80043,43400000.0
2007-05-17 18:10:00,2.79965,2.80134,2.79263,2.79702,49380000.0
2007-05-17 18:15:00,2.80056,2.80105,2.79489,2.79658,45900000.0
2007-05-17 18:20:00,2.79812,2.80101,2.79311,2.79994,49020000.0
2007-05-17 18:25:00,2.79906,2.80062,2.7952,2.80016,48640000.0
2007-05-17 18:30:00,2.79915,2.80109,2.79587,2.79811,51260000.0
2007-05-17 18:35:00,2.79972,2.80149,2.79398,2.79689,49150000.0
2007-05-17 18:40:00,2.79811,2.80101,2.79525,2.7974,47010000.0
2007-05-17 18:45:00,2.79953,2.8009,2.79522,2.79904,48390000.0
2007-05-17 18:50:00,2.79978,2.80081,2.79315,2.79913,41250000.0
2007-05-17 18:55:00,2.8009,2.8009,2.7942,2.799,27880000.0
2007-05-17 19:00:00,2.79943,2.79965,2.79631,2.79953,11880000.0
2007-05-17 19:05:00,2.79917,2.80022,2.79463,2.79703,24630000.0
2007-05-17 19:10:00,2.79998,2.80053,2.79394,2.79865,34020000.0
2007-05-17 19:15:00,2.79955,2.80148,2.79522,2.79992,59880000.0
2007-05-17 19:20:00,2.79788,2.80018,2.79413,2.79702,38380000.0
2007-05-17 19:25:00,2.79786,2.80014,2.79397,2.79974,41140000.0
2007-05-17 19:30:00,2.80043,2.80056,2.7953,2.7953,29250000.0
2007-05-17 19:35:00,2.79867,2.80082,2.79104,2.7973,60750000.0
2007-05-17 19:40:00,2.79902,2.79995,2.79409,2.7968,26500000.0
2007-05-17 19:45:00,2.80047,2.80047,2.79383,2.79901,31000000.0
2007-05-17 19:50:00,2.79986,2.79986,2.79323,2.79658,50380000.0
2007-05-17 19:55:00,2.79387,2.79978,2.79174,2.79174,29760000.0
2007-05-17 20:00:00,2.79686,2.7993,2.79306,2.79721,41380000.0
2007-05-17 20:05:00,2.7987,2.79924,2.79187,2.79897,36500000.0
2007-05-17 20:10:00,2.7953,2.79852,2.79441,2.79646,6000000.0
2007-05-17 20:15:00,2.79624,2.79815,2.79131,2.7939,28750000.0
2007-05-17 20:20:00,2.79719,2.79807,2.79459,2.7972,22750000.0
2007-05-17 20:25:00,2.79867,2.79867,2.79379,2.79473,22000000.0
2007-05-17 20:30:00,2.79781,2.79842,2.79426,2.79788,30500000.0
2007-05-17 20:45:00,2.79708,2.79962,2.79388,2.79561,35760000.0
2007-05-17 20:50:00,2.79634,2.79846,2.79057,2.79198,34890000.0
2007-05-17 20:55:00,2.79601,2.79893,2.79452,2.79452,19770000.0
2007-05-17 21:00:00,2.7971,2.79847,2.7936,2.79795,46250000.0
2007-05-17 21:05:00,2.79671,2.79837,2.7924,2.79612,23250000.0
2007-05-17 21:10:00,2.79859,2.79873,2.7923,2.79553,32380000.0
2007-05-17 21:15:00,2.79581,2.79805,2.79395,2.79723,36500000.0
2007-05-17 21:20:00,2.79533,2.79779,2.79238,2.79499,52380000.0
2007-05-17 21:25:00,2.79555,2.7985,2.79301,2.79573,40250000.0
2007-05-17 21:30:00,2.79814,2.79816,2.79505,2.79505,16500000.0
2007-05-17 21:35:00,2.79579,2.79854,2.79579,2.79758,19500000.0
2007-05-17 21:40:00,2.79512,2.79726,2.79408,2.79408,10250000.0
2007-05-17 21:45:00,2.79862,2.79862,2.7921,2.79822,31500000.0
2007-05-17 21:50:00,2.79569,2.79816,2.79211,2.79222,34390000.0
2007-05-17 21:55:00,2.79581,2.79786,2.79542,2.79542,6500000.0
2007-05-17 22:00:00,2.79585,2.79843,2.79122,2.79441,40000000.0
2007-05-17 22:05:00,2.79785,2.79803,2.79239,2.79604,38250000.0
2007-05-17 22:10:00,2.79819,2.79819,2.79162,2.7968,38510000.0
2007-05-17 22:15:00,2.79294,2.79921,2.79294,2.797,46630000.0
2007-05-17 22:20:00,2.79336,2.79788,2.79042,2.79614,37000000.0
2007-05-17 22:25:00,2.79669,2.79788,2.79345,2.79723,11500000.0
2007-05-17 22:30:00,2.79709,2.79709,2.79282,2.79607,33260000.0
2007-05-17 22:35:00,2.79791,2.79873,2.79247,2.79548,29880000.0
2007-05-17 22:40:00,2.79695,2.79997,2.79247,2.79774,52380000.0
2007-05-17 22:45:00,2.79656,2.79828,2.79467,2.7973,27380000.0
2007-05-17 22:50:00,2.79729,2.79913,2.79371,2.79611,35750000.0
2007-05-17 22:55:00,2.79698,2.79855,2.79472,2.79766,21750000.0
2007-05-17 23:00:00,2.79637,2.79994,2.7962,2.79762,12250000.0
2007-05-17 23:05:00,2.79815,2.80062,2.79508,2.79727,39880000.0
2007-05-17 23:10:00,2.79788,2.79984,2.79478,2.79939,17500000.0
2007-05-17 23:15:00,2.79969,2.79969,2.79406,2.79949,23500000.0
2007-05-17 23:20:00,2.79743,2.80018,2.79476,2.8,23000000.0
2007-05-17 23:25:00,2.79812,2.80101,2.79569,2.79808,29010000.0
2007-05-17 23:30:00,2.79951,2.80055,2.79466,2.80017,28380000.0
2007-05-17 23:35:00,2.79729,2.79955,2.79629,2.7975,16000000.0
2007-05-17 23:40:00,2.7982,2.79918,2.79442,2.79791,29250000.0
2007-05-17 23:45:00,2.79803,2.80022,2.79381,2.79957,49750000.0
2007-05-17 23:50:00,2.79739,2.7987,2.79731,2.79743,5510000.0
2007-05-17 23:55:00,2.79671,2.79963,2.79594,2.79908,7250000.0
2007-05-18 00:00:00,2.79809,2.80131,2.7949,2.79843,29760000.0
2007-05-18 00:05:00,2.79771,2.79997,2.79375,2.79768,35500000.0
2007-05-18 00:10:00,2.79866,2.80033,2.79529,2.79969,7250000.0
2007-05-18 00:15:00,2.7943,2.79939,2.7943,2.79804,19250000.0
2007-05-18 00:20:00,2.7967,2.80054,2.7959,2.79859,23000000.0
2007-05-18 00:25:00,2.79835,2.80073,2.7935,2.79979,29630000.0
2007-05-18 00:30:00,2.7986,2.80003,2.79422,2.79722,29250000.0
2007-05-18 00:35:00,2.79798,2.80033,2.79513,2.79846,35880000.0
2007-05-18 00:40:00,2.7992,2.80019,2.79669,2.80011,29390000.0
2007-05-18 00:45:00,2.79726,2.80167,2.79704,2.79968,16260000.0
2007-05-18 00:50:00,2.79971,2.80047,2.79679,2.79984,25880000.0
2007-05-18 00:55:00,2.798,2.80096,2.79559,2.80058,25750000.0
2007-05-18 01:00:00,2.79533,2.80078,2.79533,2.80078,16000000.0
2007-05-18 01:05:00,2.79945,2.80044,2.79384,2.79974,20750000.0
2007-05-18 01:10:00,2.79724,2.80141,2.79605,2.80082,19000000.0
2007-05-18 01:15:00,2.79886,2.8011,2.7957,2.79748,24640000.0
2007-05-18 01:20:00,2.79945,2.80045,2.79387,2.80008,20010000.0
2007-05-18 01:25:00,2.79774,2.80035,2.7957,2.79914,14500000.0
2007-05-18 01:30:00,2.7984,2.8001,2.79384,2.79569,41750000.0
2007-05-18 01:35:00,2.80049,2.80068,2.79688,2.79904,15500000.0
2007-05-18 01:40:00,2.79627,2.80065,2.79358,2.79654,45250000.0
2007-05-18 01:45:00,2.7979,2.80011,2.79673,2.80011,23750000.0
2007-05-18 01:50:00,2.79873,2.80076,2.796,2.79923,40000000.0
2007-05-18 01:55:00,2.79937,2.80084,2.79579,2.79877,15500000.0
2007-05-18 02:00:00,2.80114,2.80133,2.79702,2.80047,22750000.0
2007-05-18 02:05:00,2.79914,2.80128,2.7961,2.80128,42250000.0
2007-05-18 02:10:00,2.79972,2.80124,2.79692,2.80007,52750000.0
2007-05-18 02:15:00,2.79917,2.80152,2.79672,2.79891,44250000.0
2007-05-18 02:20:00,2.79935,2.8005,2.79795,2.7995,21500000.0
2007-05-18 02:25:00,2.79699,2.79989,2.79699,2.79935,11250000.0
2007-05-18 02:30:00,2.7992,2.80092,2.79599,2.79854,34250000.0
2007-05-18 02:35:00,2.79917,2.80052,2.79449,2.79819,33250000.0
2007-05-18 02:40:00,2.7996,2.8005,2.79709,2.80037,39250000.0
2007-05-18 02:45:00,2.80001,2.80064,2.79628,2.79879,28250000.0
2007-05-18 02:50:00,2.79644,2.80071,2.79515,2.79737,45130000.0
2007-05-18 02:55:00,2.80042,2.803,2.79488,2.79734,52000000.0
2007-05-18 03:00:00,2.79867,2.80166,2.79658,2.80115,37130000.0
2007-05-18 03:05:00,2.80056,2.80204,2.79607,2.80177,60380000.0
2007-05-18 03:10:00,2.79925,2.80101,2.79747,2.79962,16500000.0
2007-05-18 03:15:00,2.7974,2.80144,2.79525,2.80123,26380000.0
2007-05-18 03:20:00,2.80112,2.80173,2.79898,2.80112,9130000.0
2007-05-18 03:25:00,2.79994,2.80128,2.7951,2.7951,20250000.0
2007-05-18 03:30:00,2.80028,2.80129,2.79555,2.8003,16130000.0
2007-05-18 03:35:00,2.80077,2.80214,2.7974,2.79769,37880000.0
2007-05-18 03:40:00,2.79957,2.80171,2.79652,2.80075,23000000.0
2007-05-18 03:45:00,2.80073,2.80139,2.79641,2.79657,43750000.0
2007-05-18 03:50:00,2.80186,2.80186,2.79528,2.79976,20500000.0
2007-05-18 03:55:00,2.80086,2.80141,2.79748,2.79834,19750000.0
2007-05-18 04:00:00,2.80011,2.80178,2.79736,2.79982,11500000.0
2007-05-18 04:15:00,2.80069,2.80129,2.7961,2.80129,14750000.0
2007-05-18 04:20:00,2.80172,2.80248,2.79681,2.798,38270000.0
2007-05-18 04:25:00,2.79988,2.80275,2.79627,2.80222,42640000.0
2007-05-18 04:30:00,2.80166,2.80261,2.79795,2.79978,42760000.0
2007-05-18 04:35:00,2.80186,2.80348,2.7994,2.80065,41760000.0
2007-05-18 04:40:00,2.79953,2.80258,2.79953,2.8009,11250000.0
2007-05-18 04:45:00,2.80091,2.80256,2.80001,2.80086,10010000.0
2007-05-18 04:55:00,2.80023,2.80249,2.79778,2.80016,47010000.0
2007-05-18 05:00:00,2.80156,2.80461,2.79863,2.80007,44140000.0
2007-05-18 05:05:00,2.79857,2.80274,2.79707,2.79707,13380000.0
2007-05-18 05:10:00,2.80297,2.80297,2.79691,2.80239,15500000.0
2007-05-18 05:15:00,2.80185,2.80379,2.79875,2.80208,34510000.0
2007-05-18 05:20:00,2.79968,2.80367,2.79887,2.80083,27760000.0
2007-05-18 05:25:00,2.80069,2.8029,2.79789,2.80161,31000000.0
2007-05-18 05:30:00,2.80131,2.80351,2.79758,2.80351,49250000.0
2007-05-18 05:35:00,2.80142,2.8043,2.79843,2.80174,16500000.0
2007-05-18 05:40:00,2.80132,2.80277,2.79696,2.8018,46750000.0
2007-05-18 05:45:00,2.79896,2.80282,2.7974,2.80282,11500000.0
2007-05-18 05:50:00,2.80109,2.80323,2.79903,2.80089,11500000.0
2007-05-18 05:55:00,2.80262,2.80367,2.80002,2.80235,20500000.0
2007-05-18 06:00:00,2.79664,2.8034,2.79664,2.80197,31500000.0
2007-05-18 06:05:00,2.8024,2.80318,2.79899,2.8011,19130000.0
2007-05-18 06:10:00,2.80069,2.80249,2.7978,2.80058,37260000.0
2007-05-18 06:15:00,2.80075,2.80275,2.79851,2.80096,16380000.0
2007-05-18 06:20:00,2.79883,2.80257,2.79834,2.80206,17750000.0
2007-05-18 06:25:00,2.80224,2.80283,2.79797,2.8022,26910000.0
2007-05-18 06:30:00,2.80015,2.80397,2.79863,2.79977,31250000.0
2007-05-18 06:35:00,2.80246,2.8028,2.79612,2.80086,20020000.0
2007-05-18 06:40:00,2.80195,2.80503,2.79737,2.80019,41630000.0
2007-05-18 06:45:00,2.80118,2.80309,2.7984,2.80057,32000000.0
2007-05-18 06:50:00,2.80088,2.80313,2.79911,2.80116,24260000.0
2007-05-18 06:55:00,2.79974,2.80383,2.79974,2.80114,14250000.0
2007-05-18 07:00:00,2.80191,2.8036,2.79833,2.79833,18250000.0
2007-05-18 07:05:00,2.80178,2.80335,2.79742,2.80308,24750000.0
2007-05-18 07:10:00,2.80314,2.80402,2.79894,2.80127,45640000.0
2007-05-18 07:15:00,2.80184,2.80359,2.79968,2.80263,34130000.0
2007-05-18 07:20:00,2.8033,2.80363,2.80027,2.80292,35000000.0
2007-05-18 07:25:00,2.80434,2.80482,2.79685,2.80452,59880000.0
2007-05-18 07:30:00,2.79792,2.8054,2.79792,2.8039,47130000.0
2007-05-18 07:35:00,2.80196,2.80523,2.79829,2.80136,20500000.0
2007-05-18 07:40:00,2.80503,2.80592,2.79765,2.80565,33750000.0
2007-05-18 07:45:00,2.80222,2.80559,2.80048,2.80246,31380000.0
2007-05-18 07:50:00,2.80381,2.80616,2.79838,2.80259,35280000.0
2007-05-18 07:55:00,2.80326,2.80721,2.79928,2.80364,42140000.0
2007-05-18 08:00:00,2.80556,2.80625,2.80039,2.80259,36760000.0
2007-05-18 08:05:00,2.8029,2.8071,2.80195,2.8031,30020000.0
2007-05-18 08:10:00,2.80524,2.8062,2.79744,2.80312,45140000.0
2007-05-18 08:15:00,2.80297,2.80415,2.79781,2.80113,38880000.0
2007-05-18 08:20:00,2.80441,2.80565,2.79767,2.7999,45390000.0
2007-05-18 08:25:00,2.80249,2.80782,2.80171,2.80445,37150000.0
2007-05-18 08:30:00,2.80329,2.80769,2.80106,2.80239,45890000.0
2007-05-18 08:35:00,2.80362,2.8076,2.8009,2.80656,39140000.0
2007-05-18 08:40:00,2.80274,2.8082,2.79995,2.80402,52770000.0
2007-05-18 08:45:00,2.80646,2.80729,2.80106,2.80355,42630000.0
2007-05-18 08:50:00,2.80203,2.80641,2.7993,2.80449,47510000.0
2007-05-18 08:55:00,2.80441,2.8068,2.79958,2.80431,54780000.0
2007-05-18 09:00:00,2.80544,2.80558,2.79808,2.8046,51520000.0
2007-05-18 09:05:00,2.80439,2.80707,2.80039,2.80707,48260000.0
2007-05-18 09:10:00,2.8067,2.80689,2.79966,2.80525,44380000.0
2007-05-18 09:15:00,2.80625,2.80786,2.79952,2.80493,41880000.0
2007-05-18 09:20:00,2.80725,2.80951,2.80304,2.80724,39890000.0
2007-05-18 09:25:00,2.80315,2.81006,2.80171,2.80554,59520000.0
2007-05-18 09:30:00,2.80835,2.80852,2.80126,2.8049,37140000.0
2007-05-18 09:35:00,2.80831,2.80831,2.80056,2.8015,39890000.0
2007-05-18 09:40:00,2.80141,2.80645,2.7981,2.80645,63900000.0
2007-05-18 09:45:00,2.80563,2.80755,2.80162,2.80233,40770000.0
2007-05-18 09:50:00,2.80381,2.8064,2.79931,2.80552,37520000.0
2007-05-18 09:55:00,2.80505,2.80752,2.80108,2.805,47130000.0
2007-05-18 10:00:00,2.80579,2.80729,2.80011,2.80642,42640000.0
2007-05-18 10:05:00,2.80683,2.80683,2.79994,2.80233,47770000.0
2007-05-18 10:10:00,2.80625,2.8071,2.79807,2.80241,52520000.0
2007-05-18 10:15:00,2.80237,2.80411,2.79783,2.80238,49640000.0
2007-05-18 10:20:00,2.80266,2.80371,2.79712,2.79987,49780000.0
2007-05-18 10:25:00,2.80062,2.80296,2.79545,2.80288,51390000.0
2007-05-18 10:30:00,2.80226,2.80364,2.79611,2.8031,56030000.0
2007-05-18 10:35:00,2.80275,2.80525,2.79913,2.80407,41520000.0
2007-05-18 10:40:00,2.80176,2.80484,2.79935,2.79935,35260000.0
2007-05-18 10:45:00,2.80293,2.80494,2.79832,2.8005,53260000.0
2007-05-18 10:50:00,2.805,2.80536,2.79899,2.80229,46880000.0
2007-05-18 10:55:00,2.80602,2.80901,2.79978,2.80735,45250000.0
2007-05-18 11:00:00,2.80342,2.80706,2.80227,2.80484,41010000.0
2007-05-18 11:05:00,2.8027,2.80687,2.79779,2.80597,36750000.0
2007-05-18 11:10:00,2.80463,2.80687,2.79995,2.80647,40130000.0
2007-05-18 11:15:00,2.80573,2.80789,2.80251,2.80685,39880000.0
2007-05-18 11:20:00,2.80673,2.80867,2.80223,2.80433,46630000.0
2007-05-18 11:25:00,2.8051,2.80804,2.79991,2.80483,51880000.0
2007-05-18 11:30:00,2.80577,2.80671,2.80144,2.80509,51000000.0
2007-05-18 11:35:00,2.80398,2.80545,2.79891,2.80339,44000000.0
2007-05-18 11:40:00,2.80164,2.80446,2.7977,2.79913,50630000.0
2007-05-18 11:45:00,2.80127,2.80601,2.79686,2.80312,44630000.0
2007-05-18 11:50:00,2.8058,2.80706,2.80209,2.80688,47260000.0
2007-05-18 11:55:00,2.80685,2.80833,2.80308,2.80505,46020000.0
2007-05-18 12:00:00,2.80782,2.80789,2.80135,2.80659,38890000.0
2007-05-18 12:05:00,2.80593,2.80699,2.799,2.80452,37510000.0
2007-05-18 12:10:00,2.80512,2.80812,2.79846,2.80313,49770000.0
2007-05-18 12:15:00,2.80541,2.80754,2.80061,2.80671,36890000.0
2007-05-18 12:20:00,2.80406,2.8089,2.8022,2.80744,50880000.0
2007-05-18 12:25:00,2.80679,2.80825,2.80275,2.80745,34270000.0
2007-05-18 12:30:00,2.80803,2.81029,2.80287,2.80752,35250000.0
2007-05-18 12:35:00,2.80833,2.8104,2.80167,2.80826,49770000.0
2007-05-18 12:40:00,2.80574,2.81095,2.80574,2.80791,42650000.0
2007-05-18 12:45:00,2.81073,2.81483,2.80436,2.81215,37140000.0
2007-05-18 12:50:00,2.81162,2.81422,2.80751,2.81324,39630000.0
2007-05-18 12:55:00,2.81379,2.81511,2.80691,2.81211,50530000.0
2007-05-18 13:00:00,2.81381,2.81381,2.80623,2.80993,42270000.0
2007-05-18 13:05:00,2.81222,2.81289,2.80552,2.8081,49140000.0
2007-05-18 13:10:00,2.81124,2.81131,2.8047,2.80997,50400000.0
2007-05-18 13:15:00,2.81057,2.81235,2.80371,2.80785,41140000.0
2007-05-18 13:20:00,2.80562,2.81086,2.80435,2.80699,41130000.0
2007-05-18 13:25:00,2.80901,2.81005,2.80145,2.80936,41390000.0
2007-05-18 13:30:00,2.81027,2.81093,2.80373,2.80373,41010000.0
2007-05-18 13:35:00,2.81016,2.81094,2.80186,2.80993,42890000.0
2007-05-18 13:40:00,2.80679,2.81185,2.80679,2.80856,36760000.0
2007-05-18 13:45:00,2.80498,2.81266,2.80498,2.80864,50280000.0
2007-05-18 13:50:00,2.81106,2.8128,2.80595,2.8089,31890000.0
2007-05-18 13:55:00,2.81058,2.81117,2.8063,2.80832,36880000.0
2007-05-18 14:00:00,2.80921,2.81094,2.80347,2.80817,41140000.0
2007-05-18 14:05:00,2.80924,2.81071,2.80362,2.80435,27890000.0
2007-05-18 14:10:00,2.80785,2.80817,2.80096,2.80604,49140000.0
2007-05-18 14:15:00,2.80711,2.80921,2.80235,2.80888,42630000.0
2007-05-18 14:20:00,2.80843,2.80884,2.8023,2.8073,56000000.0
2007-05-18 14:25:00,2.80543,2.80769,2.79766,2.80312,43250000.0
2007-05-18 14:30:00,2.80432,2.80687,2.8017,2.80372,54010000.0
2007-05-18 14:35:00,2.80672,2.80672,2.80021,2.80086,46880000.0
2007-05-18 14:40:00,2.80564,2.80595,2.80157,2.80426,52760000.0
2007-05-18 14:45:00,2.79985,2.80622,2.79895,2.80088,38640000.0
2007-05-18 14:50:00,2.80122,2.8074,2.7991,2.80226,48260000.0
2007-05-18 14:55:00,2.80624,2.80712,2.80133,2.80712,49760000.0
2007-05-18 15:00:00,2.8043,2.80703,2.80059,2.80221,37500000.0
2007-05-18 15:05:00,2.80537,2.80673,2.79972,2.80537,36880000.0
2007-05-18 15:10:00,2.80251,2.80612,2.80068,2.80256,50880000.0
2007-05-18 15:15:00,2.80558,2.80633,2.80049,2.80414,40130000.0
2007-05-18 15:20:00,2.80252,2.80644,2.7987,2.8036,47270000.0
2007-05-18 15:25:00,2.80494,2.80703,2.80061,2.80513,39630000.0
2007-05-18 15:30:00,2.80636,2.80792,2.80017,2.80632,49260000.0
2007-05-18 15:35:00,2.80213,2.80795,2.80058,2.80619,52130000.0
2007-05-18 15:40:00,2.8068,2.80751,2.80223,2.80509,41760000.0
2007-05-18 15:45:00,2.80653,2.80745,2.80026,2.80733,36250000.0
2007-05-18 15:50:00,2.80639,2.81061,2.80355,2.80731,38010000.0
2007-05-18 15:55:00,2.80647,2.80961,2.80337,2.80838,40630000.0
2007-05-18 16:00:00,2.80991,2.81159,2.80497,2.8093,49380000.0
2007-05-18 16:05:00,2.80975,2.81061,2.80427,2.8072,59640000.0
2007-05-18 16:10:00,2.80676,2.8085,2.80072,2.80544,39750000.0
2007-05-18 16:15:00,2.80206,2.80624,2.80016,2.80204,36630000.0
2007-05-18 16:20:00,2.80258,2.80668,2.79936,2.80549,34520000.0
2007-05-18 16:25:00,2.80403,2.80562,2.80107,2.80562,42640000.0
2007-05-18 16:30:00,2.80179,2.80613,2.79889,2.80559,48760000.0
2007-05-18 16:35:00,2.80673,2.80875,2.80018,2.80583,49260000.0
2007-05-18 16:40:00,2.80327,2.80886,2.80308,2.80432,41140000.0
2007-05-18 16:45:00,2.80701,2.80883,2.80359,2.80532,41630000.0
2007-05-18 16:50:00,2.80444,2.80852,2.80141,2.80571,41140000.0
2007-05-18 16:55:00,2.80669,2.80766,2.79955,2.80743,43130000.0
2007-05-18 17:00:00,2.80645,2.80709,2.79786,2.80463,50770000.0
2007-05-18 17:05:00,2.8052,2.8052,2.79861,2.80202,38630000.0
2007-05-18 17:10:00,2.79907,2.80271,2.79515,2.79809,42130000.0
2007-05-18 17:15:00,2.79875,2.80134,2.7935,2.79851,37500000.0
2007-05-18 17:20:00,2.80099,2.80162,2.7948,2.79865,49510000.0
2007-05-18 17:25:00,2.79838,2.80087,2.79276,2.79668,44140000.0
2007-05-18 17:30:00,2.79846,2.80063,2.79162,2.79802,47770000.0
2007-05-18 17:35:00,2.79946,2.80072,2.79463,2.79642,38010000.0
2007-05-18 17:40:00,2.79974,2.80167,2.79669,2.80167,40270000.0
2007-05-18 17:45:00,2.80217,2.80273,2.7973,2.80163,48890000.0
2007-05-18 17:50:00,2.80067,2.80373,2.79595,2.80109,48760000.0
2007-05-18 17:55:00,2.80202,2.8043,2.79807,2.80301,43160000.0
2007-05-18 18:00:00,2.80342,2.80477,2.79711,2.80284,47900000.0
2007-05-18 18:05:00,2.80467,2.80551,2.79998,2.80408,43770000.0
2007-05-18 18:10:00,2.80247,2.80467,2.79776,2.80104,41510000.0
2007-05-18 18:15:00,2.80433,2.80441,2.79964,2.80347,30260000.0
2007-05-18 18:20:00,2.80279,2.80509,2.79886,2.80165,47780000.0
2007-05-18 18:25:00,2.80287,2.80437,2.79825,2.80171,43270000.0
2007-05-18 18:30:00,2.80395,2.80437,2.79938,2.80095,49640000.0
2007-05-18 18:35:00,2.80236,2.8041,2.79876,2.80042,46420000.0
2007-05-18 18:40:00,2.80126,2.80393,2.79722,2.80244,44250000.0
2007-05-18 18:45:00,2.80319,2.80319,2.79461,2.79736,37660000.0
2007-05-18 18:50:00,2.79963,2.80078,2.79263,2.79608,42160000.0
2007-05-18 18:55:00,2.79769,2.79937,2.79349,2.7966,33140000.0
2007-05-18 19:00:00,2.79938,2.80057,2.79329,2.79721,44280000.0
2007-05-18 19:05:00,2.80022,2.80031,2.79353,2.79518,21010000.0
2007-05-18 19:10:00,2.80065,2.80065,2.7941,2.79701,31280000.0
2007-05-18 19:15:00,2.79559,2.80076,2.79413,2.79833,45130000.0
2007-05-18 19:20:00,2.79608,2.80139,2.79478,2.79685,49890000.0
2007-05-18 19:25:00,2.79505,2.8002,2.79495,2.79971,36880000.0
2007-05-18 19:30:00,2.80021,2.8014,2.79613,2.79651,43260000.0
2007-05-18 19:35:00,2.8008,2.80228,2.79222,2.79799,55140000.0
2007-05-18 19:40:00,2.79563,2.80019,2.79563,2.7979,38880000.0
2007-05-18 19:45:00,2.79788,2.80104,2.7943,2.79742,65510000.0
2007-05-18 19:50:00,2.80041,2.80083,2.79461,2.80074,45880000.0
2007-05-18 19:55:00,2.79851,2.80138,2.7918,2.7918,53510000.0
2007-05-18 20:00:00,2.79749,2.80043,2.79454,2.79743,37260000.0
2007-05-18 20:05:00,2.8001,2.80055,2.79399,2.80051,48130000.0
2007-05-18 20:10:00,2.80013,2.80029,2.79333,2.79761,10130000.0
2007-05-18 20:15:00,2.79763,2.80075,2.79497,2.79892,13000000.0
2007-05-18 20:20:00,2.79675,2.80034,2.79224,2.79947,26380000.0
2007-05-18 20:25:00,2.79764,2.80021,2.79413,2.7978,39640000.0
2007-05-18 20:30:00,2.79768,2.80078,2.79551,2.8,22500000.0
2007-05-18 20:35:00,2.79836,2.80072,2.79127,2.80072,39000000.0
2007-05-18 20:40:00,2.79953,2.80115,2.79335,2.79335,18750000.0
2007-05-18 20:45:00,2.79824,2.80296,2.79542,2.7992,48000000.0
2007-05-18 20:50:00,2.79837,2.8029,2.79552,2.79552,46380000.0
2007-05-18 20:55:00,2.80123,2.80192,2.79518,2.80098,44640000.0
2007-05-18 21:00:00,2.79895,2.80231,2.79766,2.79915,27380000.0
2007-05-18 21:05:00,2.79833,2.80131,2.79474,2.79864,19000000.0
2007-05-18 21:10:00,2.7997,2.80181,2.7963,2.7983,42270000.0
2007-05-18 21:15:00,2.7988,2.80131,2.79676,2.79908,27500000.0
2007-05-18 21:20:00,2.79815,2.8021,2.79782,2.79839,20750000.0
2007-05-18 21:25:00,2.79897,2.80082,2.79622,2.79767,35500000.0
2007-05-18 21:30:00,2.80023,2.80023,2.79304,2.79986,15250000.0
2007-05-18 21:35:00,2.79663,2.79986,2.79574,2.79642,23500000.0
2007-05-18 21:40:00,2.79705,2.79978,2.79457,2.79678,22760000.0
2007-05-18 21:45:00,2.79598,2.80068,2.79598,2.79971,30250000.0
2007-05-18 21:50:00,2.79952,2.79952,2.79329,2.7947,25750000.0
2007-05-18 21:55:00,2.79936,2.79949,2.79461,2.79622,15500000.0
2007-05-18 22:00:00,2.79508,2.79927,2.79372,2.79891,17500000.0
2007-05-18 22:05:00,2.79796,2.79986,2.79378,2.7973,28630000.0
2007-05-18 22:10:00,2.7981,2.79959,2.79404,2.79888,40510000.0
2007-05-18 22:15:00,2.79425,2.79953,2.79092,2.79646,38250000.0
2007-05-18 22:20:00,2.79842,2.79974,2.79363,2.79797,13500000.0
2007-05-18 22:25:00,2.79911,2.79911,2.79568,2.79723,37500000.0
2007-05-18 22:30:00,2.79715,2.79858,2.79488,2.79752,32250000.0
2007-05-18 22:35:00,2.79739,2.7985,2.79357,2.79767,40380000.0
2007-05-18 22:40:00,2.79788,2.80069,2.79373,2.79785,48880000.0
2007-05-18 22:45:00,2.79864,2.79915,2.79492,2.79783,26130000.0
2007-05-18 22:50:00,2.79809,2.79883,2.79365,2.79794,38000000.0
2007-05-18 22:55:00,2.79794,2.79833,2.79488,2.79819,24250000.0
2007-05-20 23:00:00,2.79616,2.7967,2.79368,2.79651,25630000.0
2007-05-20 23:05:00,2.79604,2.79682,2.79136,2.79422,41880000.0
2007-05-20 23:10:00,2.79296,2.79603,2.79123,2.79394,40750000.0
2007-05-20 23:15:00,2.79394,2.79564,2.79151,2.795,41750000.0
2007-05-20 23:20:00,2.79544,2.79802,2.79493,2.79493,21500000.0
2007-05-20 23:25:00,2.79703,2.79783,2.79398,2.79722,21880000.0
2007-05-20 23:30:00,2.79783,2.8001,2.79441,2.7997,22500000.0
2007-05-20 23:35:00,2.79695,2.79976,2.79435,2.79976,34500000.0
2007-05-20 23:40:00,2.79825,2.80025,2.79429,2.80025,27500000.0
2007-05-20 23:45:00,2.798,2.80167,2.79546,2.7983,26380000.0
2007-05-20 23:50:00,2.79815,2.79942,2.79803,2.79803,5000000.0
2007-05-20 23:55:00,2.79693,2.80007,2.79447,2.79697,30130000.0
2007-05-21 00:00:00,2.79826,2.8002,2.79415,2.79963,40880000.0
2007-05-21 00:05:00,2.79876,2.80133,2.7944,2.7944,42500000.0
2007-05-21 00:10:00,2.79701,2.80071,2.79463,2.80071,30760000.0
2007-05-21 00:15:00,2.7979,2.79999,2.79449,2.79891,41520000.0
2007-05-21 00:20:00,2.7949,2.7995,2.79213,2.79338,30510000.0
2007-05-21 00:25:00,2.79667,2.79883,2.79117,2.79631,34760000.0
2007-05-21 00:30:00,2.79747,2.79953,2.79489,2.79722,24250000.0
2007-05-21 00:35:00,2.79782,2.79887,2.79499,2.79675,14130000.0
2007-05-21 00:40:00,2.79589,2.79933,2.79413,2.79728,39770000.0
2007-05-21 00:45:00,2.79605,2.79864,2.79409,2.79758,23760000.0
2007-05-21 00:50:00,2.79706,2.79888,2.79452,2.79841,20750000.0
2007-05-21 00:55:00,2.79678,2.79906,2.79477,2.79905,14000000.0
2007-05-21 01:00:00,2.79684,2.79953,2.79335,2.79886,30250000.0
2007-05-21 01:05:00,2.79898,2.79976,2.79463,2.79663,19630000.0
2007-05-21 01:10:00,2.79701,2.7997,2.79473,2.79851,36640000.0
2007-05-21 01:15:00,2.79862,2.79936,2.79594,2.79683,30400000.0
2007-05-21 01:20:00,2.79793,2.79936,2.7953,2.79581,4750000.0
2007-05-21 01:25:00,2.79668,2.80035,2.79493,2.80035,21770000.0
2007-05-21 01:30:00,2.79833,2.80041,2.79481,2.79797,28000000.0
2007-05-21 01:35:00,2.80033,2.80033,2.79398,2.79507,34500000.0
2007-05-21 01:40:00,2.79342,2.79993,2.79308,2.79563,27250000.0
2007-05-21 01:45:00,2.7991,2.80013,2.79286,2.79625,24250000.0
2007-05-21 01:50:00,2.7974,2.79953,2.79358,2.79677,34750000.0
2007-05-21 01:55:00,2.79576,2.79848,2.79212,2.79789,13250000.0
2007-05-21 02:00:00,2.79643,2.79913,2.7941,2.79704,37140000.0
2007-05-21 02:05:00,2.79887,2.80046,2.79424,2.79904,51750000.0
2007-05-21 02:10:00,2.79897,2.79941,2.79518,2.79795,34500000.0
2007-05-21 02:15:00,2.79775,2.80061,2.79411,2.79694,42000000.0
2007-05-21 02:20:00,2.79659,2.801,2.79647,2.79818,38250000.0
2007-05-21 02:25:00,2.79922,2.7994,2.79347,2.79904,15000000.0
2007-05-21 02:30:00,2.79835,2.8007,2.79375,2.7968,35260000.0
2007-05-21 02:35:00,2.79838,2.8016,2.79151,2.80068,28750000.0
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 02:50:00,2.79928,2.80009,2.79385,2.79889,26500000.0
2007-05-21 02:55:00,2.79853,2.79985,2.79466,2.79836,23500000.0
2007-05-21 03:00:00,2.79973,2.80036,2.79407,2.79795,32750000.0
2007-05-21 03:05:00,2.79948,2.80044,2.79488,2.79898,20130000.0
2007-05-21 03:10:00,2.80103,2.80103,2.79596,2.79862,33500000.0
2007-05-21 03:15:00,2.80019,2.80065,2.79665,2.79665,35640000.0
2007-05-21 03:20:00,2.79661,2.79997,2.79661,2.79774,9380000.0
2007-05-21 03:25:00,2.79537,2.80009,2.79537,2.79883,25000000.0
2007-05-21 03:30:00,2.80066,2.80066,2.79358,2.79858,28880000.0
2007-05-21 03:35:00,2.79465,2.80047,2.792,2.79727,28380000.0
2007-05-21 03:40:00,2.79862,2.80019,2.7941,2.79564,25650000.0
2007-05-21 03:45:00,2.79829,2.79967,2.79423,2.79851,37000000.0
2007-05-21 03:50:00,2.79461,2.8006,2.7941,2.79749,43000000.0
2007-05-21 03:55:00,2.79779,2.79976,2.79526,2.79951,13630000.0
2007-05-21 04:00:00,2.79741,2.80047,2.79464,2.79775,36000000.0
2007-05-21 04:05:00,2.79857,2.80063,2.79469,2.79785,30260000.0
2007-05-21 04:10:00,2.7974,2.79977,2.79504,2.79894,58630000.0
2007-05-21 04:15:00,2.79966,2.79966,2.79613,2.79692,9000000.0
2007-05-21 04:20:00,2.7985,2.79942,2.7958,2.79718,6250000.0
2007-05-21 04:25:00,2.79821,2.80037,2.79528,2.79528,19250000.0
2007-05-21 04:30:00,2.79646,2.8004,2.79547,2.80011,26760000.0
2007-05-21 04:35:00,2.79887,2.80037,2.79744,2.7982,15630000.0
2007-05-21 04:40:00,2.79722,2.80035,2.79722,2.79838,19500000.0
2007-05-21 04:45:00,2.79781,2.80085,2.79781,2.79872,10500000.0
2007-05-21 04:50:00,2.79741,2.80101,2.79691,2.79855,23250000.0
2007-05-21 05:00:00,2.79732,2.80016,2.79518,2.79518,22000000.0
2007-05-21 05:05:00,2.7999,2.80029,2.79601,2.79966,32750000.0
2007-05-21 05:10:00,2.79824,2.80058,2.79551,2.79938,41020000.0
2007-05-21 05:15:00,2.79871,2.80114,2.79262,2.79874,57010000.0
2007-05-21 05:20:00,2.79867,2.80036,2.79442,2.79782,43250000.0
2007-05-21 05:25:00,2.79867,2.79982,2.79709,2.79818,19250000.0
2007-05-21 05:30:00,2.79811,2.80037,2.79681,2.7982,35250000.0
2007-05-21 05:35:00,2.79908,2.80055,2.79408,2.79743,36250000.0
2007-05-21 05:40:00,2.79894,2.80074,2.79418,2.7977,47500000.0
2007-05-21 05:45:00,2.79845,2.80087,2.79559,2.80087,32380000.0
2007-05-21 05:50:00,2.79883,2.80083,2.79615,2.79923,33880000.0
2007-05-21 05:55:00,2.79874,2.80096,2.79675,2.79874,34880000.0
2007-05-21 06:00:00,2.79788,2.80045,2.79564,2.79879,35880000.0
2007-05-21 06:05:00,2.79559,2.80056,2.79462,2.79979,56260000.0
2007-05-21 06:10:00,2.79846,2.80079,2.79645,2.79645,25000000.0
2007-05-21 06:15:00,2.79847,2.8003,2.79612,2.79752,15630000.0
2007-05-21 06:20:00,2.79874,2.80161,2.79738,2.79859,25630000.0
2007-05-21 06:25:00,2.79694,2.80073,2.79694,2.80014,22750000.0
2007-05-21 06:30:00,2.79845,2.80079,2.7955,2.79828,41880000.0
2007-05-21 06:35:00,2.79976,2.80111,2.79718,2.7991,41500000.0
2007-05-21 06:40:00,2.79861,2.79992,2.79454,2.79975,25000000.0
2007-05-21 06:45:00,2.79942,2.79999,2.79708,2.7982,11750000.0
2007-05-21 06:55:00,2.79896,2.80071,2.79543,2.7979,38000000.0
2007-05-21 07:00:00,2.79806,2.80058,2.79471,2.79798,39250000.0
2007-05-21 07:05:00,2.79415,2.80129,2.79415,2.79793,43510000.0
2007-05-21 07:10:00,2.79475,2.80068,2.79273,2.79891,50630000.0
2007-05-21 07:15:00,2.79854,2.80138,2.79187,2.80066,48880000.0
2007-05-21 07:20:00,2.7989,2.80147,2.79843,2.80127,20750000.0
2007-05-21 07:25:00,2.80063,2.80099,2.79695,2.80062,25250000.0
2007-05-21 07:30:00,2.799,2.80151,2.79698,2.80143,22250000.0
2007-05-21 07:35:00,2.79943,2.80063,2.79334,2.79822,26000000.0
2007-05-21 07:40:00,2.79949,2.80141,2.79377,2.79857,28750000.0
2007-05-21 07:45:00,2.80054,2.80186,2.79439,2.79851,35380000.0
2007-05-21 07:50:00,2.79965,2.80121,2.79423,2.8012,37000000.0
2007-05-21 07:55:00,2.80179,2.80189,2.79625,2.7984,24260000.0
2007-05-21 08:00:00,2.79508,2.80127,2.79485,2.79839,47780000.0
2007-05-21 08:05:00,2.79856,2.801,2.79579,2.80083,46000000.0
2007-05-21 08:10:00,2.79642,2.80033,2.7912,2.79487,63640000.0
2007-05-21 08:15:00,2.79358,2.79767,2.79146,2.79659,53630000.0
2007-05-21 08:20:00,2.79513,2.79686,2.78647,2.79531,56260000.0
2007-05-21 08:25:00,2.79198,2.7956,2.79018,2.7943,41750000.0
2007-05-21 08:30:00,2.79458,2.79586,2.78965,2.79094,47380000.0
2007-05-21 08:35:00,2.79437,2.79753,2.78978,2.79317,51500000.0
2007-05-21 08:40:00,2.79679,2.79872,2.79038,2.79652,56140000.0
2007-05-21 08:45:00,2.79375,2.79765,2.79067,2.79542,25640000.0
2007-05-21 08:50:00,2.79802,2.7988,2.7923,2.79557,41390000.0
2007-05-21 08:55:00,2.79664,2.79991,2.79374,2.79991,28890000.0
2007-05-21 09:00:00,2.79907,2.79937,2.79226,2.79609,29510000.0
2007-05-21 09:05:00,2.7963,2.79657,2.78862,2.7931,44770000.0
2007-05-21 09:10:00,2.7916,2.79507,2.78781,2.79175,43760000.0
2007-05-21 09:15:00,2.79158,2.79461,2.78599,2.79051,41890000.0
2007-05-21 09:20:00,2.79235,2.79484,2.78784,2.79006,51270000.0
2007-05-21 09:25:00,2.79407,2.79489,2.7875,2.78978,45270000.0
2007-05-21 09:30:00,2.7936,2.79451,2.78825,2.79366,41400000.0
2007-05-21 09:35:00,2.7944,2.79521,2.78889,2.79107,45400000.0
2007-05-21 09:40:00,2.79373,2.79527,2.78999,2.79117,45880000.0
2007-05-21 09:45:00,2.79062,2.79713,2.78623,2.7919,43390000.0
2007-05-21 09:50:00,2.79448,2.79644,2.78908,2.79361,46400000.0
2007-05-21 09:55:00,2.79172,2.79561,2.78588,2.79525,52040000.0
2007-05-21 10:00:00,2.79423,2.79703,2.78927,2.79185,42130000.0
2007-05-21 10:05:00,2.79155,2.7954,2.78761,2.79166,49900000.0
2007-05-21 10:10:00,2.7941,2.79457,2.78804,2.79457,42630000.0
2007-05-21 10:15:00,2.79084,2.79648,2.7895,2.79453,43790000.0
2007-05-21 10:20:00,2.79166,2.7955,2.78882,2.79357,38630000.0
2007-05-21 10:25:00,2.79354,2.79603,2.78756,2.79165,45900000.0
2007-05-21 10:30:00,2.79369,2.79531,2.78626,2.79159,48760000.0
2007-05-21 10:35:00,2.79247,2.79374,2.7877,2.79159,48270000.0
2007-05-21 10:40:00,2.79307,2.79307,2.78414,2.78749,28130000.0
2007-05-21 10:45:00,2.79161,2.79362,2.78634,2.78755,50750000.0
2007-05-21 10:50:00,2.79079,2.79203,2.78674,2.78954,29630000.0
2007-05-21 10:55:00,2.79289,2.79294,2.78599,2.79208,46010000.0
2007-05-21 11:00:00,2.79179,2.79432,2.78605,2.78963,41260000.0
2007-05-21 11:05:00,2.79399,2.79488,2.78765,2.79373,43880000.0
2007-05-21 11:10:00,2.7909,2.79535,2.78879,2.7939,35380000.0
2007-05-21 11:15:00,2.79353,2.79542,2.79033,2.79038,45880000.0
2007-05-21 11:20:00,2.79215,2.79515,2.78706,2.79157,50010000.0
2007-05-21 11:25:00,2.79162,2.79576,2.78798,2.79366,52770000.0
2007-05-21 11:30:00,2.79179,2.79605,2.78923,2.79399,40640000.0
2007-05-21 11:35:00,2.7953,2.7953,2.79009,2.79088,34250000.0
2007-05-21 11:40:00,2.78985,2.79663,2.78823,2.79377,36640000.0
2007-05-21 11:45:00,2.7915,2.79775,2.7912,2.79621,44380000.0
2007-05-21 11:50:00,2.79233,2.7969,2.79079,2.79154,48890000.0
2007-05-21 11:55:00,2.79512,2.79592,2.78833,2.79568,46250000.0
2007-05-21 12:00:00,2.79565,2.79565,2.79148,2.79503,26880000.0
2007-05-21 12:05:00,2.79447,2.79628,2.79161,2.79469,40760000.0
2007-05-21 12:10:00,2.79653,2.79653,2.78856,2.79347,36630000.0
2007-05-21 12:15:00,2.79391,2.79815,2.79183,2.79709,41880000.0
2007-05-21 12:20:00,2.79655,2.79918,2.79296,2.79646,50130000.0
2007-05-21 12:25:00,2.79727,2.79919,2.79137,2.79919,37380000.0
2007-05-21 12:30:00,2.79774,2.8033,2.79379,2.8033,38900000.0
2007-05-21 12:35:00,2.80164,2.80766,2.79779,2.80344,44520000.0
2007-05-21 12:40:00,2.80425,2.80626,2.79967,2.80425,52880000.0
2007-05-21 12:45:00,2.8047,2.80772,2.80001,2.80231,45260000.0
2007-05-21 12:50:00,2.80489,2.80614,2.79825,2.80406,40880000.0
2007-05-21 12:55:00,2.80313,2.80523,2.79977,2.80157,41880000.0
2007-05-21 13:00:00,2.80374,2.80561,2.79916,2.80246,48510000.0
2007-05-21 13:05:00,2.80071,2.80403,2.79535,2.79972,53270000.0
2007-05-21 13:10:00,2.80149,2.80286,2.79623,2.7965,43770000.0
2007-05-21 13:15:00,2.79951,2.80175,2.7969,2.79839,50010000.0
2007-05-21 13:20:00,2.79417,2.80194,2.79417,2.80051,49880000.0
2007-05-21 13:25:00,2.79718,2.80325,2.79673,2.799,44380000.0
2007-05-21 13:30:00,2.80154,2.80367,2.79692,2.80158,41520000.0
2007-05-21 13:35:00,2.80328,2.80328,2.79603,2.79978,54750000.0
2007-05-21 13:40:00,2.80111,2.80231,2.79514,2.8016,45390000.0
2007-05-21 13:45:00,2.79829,2.8025,2.79455,2.80008,44260000.0
2007-05-21 13:50:00,2.79724,2.80129,2.79372,2.7994,41500000.0
2007-05-21 13:55:00,2.79817,2.80123,2.79519,2.79562,35880000.0
2007-05-21 14:00:00,2.7985,2.80131,2.79579,2.79738,34270000.0
2007-05-21 14:05:00,2.79865,2.80055,2.79317,2.79751,32640000.0
2007-05-21 14:10:00,2.79953,2.80163,2.79606,2.79606,41020000.0
2007-05-21 14:15:00,2.80101,2.80238,2.79666,2.79924,45250000.0
2007-05-21 14:20:00,2.80261,2.80454,2.79603,2.8013,38890000.0
2007-05-21 14:25:00,2.79804,2.80299,2.79645,2.80299,35010000.0
2007-05-21 14:30:00,2.80136,2.80322,2.79504,2.79913,46140000.0
2007-05-21 14:35:00,2.79959,2.80204,2.79729,2.79981,37760000.0
2007-05-21 14:40:00,2.799,2.8019,2.79535,2.8004,42880000.0
2007-05-21 14:45:00,2.80222,2.80222,2.79637,2.7985,45760000.0
2007-05-21 14:50:00,2.80118,2.80211,2.79596,2.80199,44010000.0
2007-05-21 14:55:00,2.79958,2.80325,2.79669,2.80296,43020000.0
2007-05-21 15:00:00,2.7993,2.80266,2.7958,2.80056,60640000.0
2007-05-21 15:05:00,2.79857,2.80301,2.79535,2.80116,49130000.0
2007-05-21 15:10:00,2.80196,2.80362,2.79783,2.80241,43630000.0
2007-05-21 15:15:00,2.80362,2.80379,2.79911,2.79936,45020000.0
2007-05-21 15:20:00,2.80186,2.80346,2.79583,2.80337,43770000.0
2007-05-21 15:25:00,2.802,2.80367,2.7984,2.79983,31750000.0
2007-05-21 15:30:00,2.79975,2.80342,2.79783,2.79964,37630000.0
2007-05-21 15:35:00,2.80021,2.80392,2.79807,2.79865,50500000.0
2007-05-21 15:40:00,2.80245,2.80498,2.79643,2.79643,38380000.0
2007-05-21 15:45:00,2.80357,2.80442,2.79822,2.80107,49130000.0
2007-05-21 15:50:00,2.80164,2.80406,2.79738,2.80331,43880000.0
2007-05-21 15:55:00,2.80209,2.80425,2.7966,2.80356,39630000.0
2007-05-21 16:00:00,2.80237,2.8049,2.7978,2.80078,41750000.0
2007-05-21 16:05:00,2.80403,2.80482,2.79823,2.80306,38280000.0
2007-05-21 16:10:00,2.80451,2.80596,2.79804,2.79887,51390000.0
2007-05-21 16:15:00,2.80242,2.80468,2.79816,2.80322,39260000.0
2007-05-21 16:20:00,2.80299,2.80473,2.79751,2.80123,37630000.0
2007-05-21 16:25:00,2.80244,2.80386,2.79722,2.80221,47770000.0
2007-05-21 16:30:00,2.80306,2.80367,2.79626,2.79772,41760000.0
2007-05-21 16:35:00,2.80295,2.80419,2.79804,2.80388,48010000.0
2007-05-21 16:40:00,2.80189,2.80289,2.79693,2.7992,35510000.0
2007-05-21 16:45:00,2.80226,2.80336,2.79716,2.80191,46750000.0
2007-05-21 16:50:00,2.79967,2.80363,2.79578,2.79959,39510000.0
2007-05-21 16:55:00,2.80269,2.80348,2.79678,2.80094,44630000.0
2007-05-21 17:00:00,2.80291,2.80478,2.79673,2.79987,42140000.0
2007-05-21 17:05:00,2.80122,2.80316,2.79736,2.80316,45760000.0
2007-05-21 17:10:00,2.79834,2.80306,2.79584,2.80013,40140000.0
2007-05-21 17:15:00,2.80114,2.80421,2.79971,2.8029,40630000.0
2007-05-21 17:20:00,2.80088,2.80499,2.79743,2.80142,33010000.0
2007-05-21 17:25:00,2.80336,2.8046,2.7979,2.80383,53410000.0
2007-05-21 17:30:00,2.80195,2.80481,2.79902,2.80252,52270000.0
2007-05-21 17:35:00,2.80095,2.80526,2.79993,2.80244,47510000.0
2007-05-21 17:40:00,2.80478,2.80563,2.80076,2.80222,50250000.0
2007-05-21 17:45:00,2.80396,2.80586,2.79914,2.804,53520000.0
2007-05-21 17:50:00,2.80419,2.80635,2.79915,2.80207,57530000.0
2007-05-21 17:55:00,2.80169,2.80528,2.7997,2.80504,40890000.0
2007-05-21 18:00:00,2.80374,2.80697,2.7994,2.80369,44890000.0
2007-05-21 18:05:00,2.80724,2.80724,2.7984,2.80085,38890000.0
2007-05-21 18:10:00,2.80186,2.80676,2.79872,2.8009,47000000.0
2007-05-21 18:15:00,2.80107,2.80434,2.79736,2.79775,58770000.0
2007-05-21 18:20:00,2.80095,2.80365,2.79594,2.80113,38010000.0
2007-05-21 18:25:00,2.80106,2.80437,2.79733,2.80029,26510000.0
2007-05-21 18:30:00,2.80339,2.80389,2.79683,2.79972,67260000.0
2007-05-21 18:35:00,2.80382,2.80549,2.80082,2.80345,10250000.0
2007-05-21 18:40:00,2.80391,2.80456,2.79708,2.80375,45540000.0
2007-05-21 18:45:00,2.80176,2.80489,2.79786,2.80302,38520000.0
2007-05-21 18:50:00,2.80057,2.80429,2.7987,2.80239,42390000.0
2007-05-21 18:55:00,2.80089,2.80343,2.79685,2.80318,46390000.0
2007-05-21 19:00:00,2.80316,2.80347,2.79429,2.80234,41770000.0
2007-05-21 19:05:00,2.80148,2.80278,2.79531,2.79885,44760000.0
2007-05-21 19:10:00,2.79968,2.80249,2.79717,2.80044,38010000.0
2007-05-21 19:15:00,2.80041,2.80205,2.79615,2.79781,34390000.0
2007-05-21 19:20:00,2.79964,2.8024,2.79435,2.79877,35390000.0
2007-05-21 19:25:00,2.80078,2.80268,2.79633,2.8004,24250000.0
2007-05-21 19:30:00,2.79968,2.80202,2.79638,2.80105,13010000.0
2007-05-21 19:35:00,2.79677,2.80251,2.79649,2.80013,43010000.0
2007-05-21 19:40:00,2.7973,2.80221,2.79669,2.79938,34010000.0
2007-05-21 19:45:00,2.80229,2.80277,2.79519,2.79891,44760000.0
2007-05-21 19:50:00,2.79682,2.80226,2.79682,2.79782,23000000.0
2007-05-21 19:55:00,2.79847,2.80142,2.79614,2.7988,35530000.0
2007-05-21 20:00:00,2.79895,2.80234,2.79612,2.79887,42010000.0
2007-05-21 20:05:00,2.79679,2.80154,2.79535,2.80154,29500000.0
2007-05-21 20:10:00,2.79765,2.80195,2.79546,2.7989,40750000.0
2007-05-21 20:15:00,2.7985,2.80231,2.79559,2.79862,24750000.0
2007-05-21 20:20:00,2.80025,2.80237,2.79652,2.79891,19380000.0
2007-05-21 20:25:00,2.80015,2.80249,2.7953,2.80249,20500000.0
2007-05-21 20:30:00,2.8,2.80213,2.79512,2.80154,34000000.0
2007-05-21 20:35:00,2.801,2.80233,2.79921,2.79921,11000000.0
2007-05-21 20:40:00,2.79841,2.80238,2.79841,2.79879,10000000.0
2007-05-21 20:45:00,2.79949,2.80214,2.79413,2.79954,49630000.0
2007-05-21 20:50:00,2.80134,2.80148,2.79171,2.79616,42000000.0
2007-05-21 20:55:00,2.79542,2.80068,2.79501,2.79859,32750000.0
2007-05-21 21:00:00,2.80049,2.80129,2.79597,2.79782,46250000.0
2007-05-21 21:05:00,2.79784,2.8013,2.79567,2.79726,23500000.0
2007-05-21 21:10:00,2.7974,2.80139,2.79575,2.79932,33250000.0
2007-05-21 21:15:00,2.79798,2.80077,2.79475,2.79931,31000000.0
2007-05-21 21:20:00,2.79945,2.80239,2.79591,2.79873,33020000.0
2007-05-21 21:25:00,2.79568,2.80176,2.79483,2.79745,43750000.0
2007-05-21 21:30:00,2.80177,2.80177,2.79518,2.79913,32270000.0
2007-05-21 21:35:00,2.79873,2.80125,2.79546,2.79577,39510000.0
2007-05-21 21:40:00,2.80116,2.80138,2.79591,2.80115,45250000.0
2007-05-21 21:45:00,2.7988,2.80077,2.79347,2.79658,42010000.0
2007-05-21 21:50:00,2.79802,2.80105,2.79584,2.79878,30140000.0
2007-05-21 21:55:00,2.79799,2.80103,2.79418,2.79958,46630000.0
2007-05-21 22:00:00,2.79452,2.80106,2.79378,2.79801,61880000.0
2007-05-21 22:05:00,2.79579,2.80176,2.79579,2.79985,26500000.0
2007-05-21 22:10:00,2.79757,2.80117,2.79565,2.79717,27000000.0
2007-05-21 22:15:00,2.79853,2.80214,2.79578,2.80196,32250000.0
2007-05-21 22:20:00,2.80041,2.80196,2.79668,2.79811,24000000.0
2007-05-21 22:25:00,2.79932,2.80243,2.79584,2.80061,52500000.0
2007-05-21 22:30:00,2.79907,2.8013,2.79578,2.79714,42250000.0
2007-05-21 22:35:00,2.79797,2.80036,2.79648,2.79742,19500000.0
2007-05-21 22:40:00,2.79849,2.80024,2.7967,2.7967,29640000.0
2007-05-21 22:45:00,2.79622,2.80052,2.79401,2.79822,34260000.0
2007-05-21 22:50:00,2.79568,2.80026,2.79528,2.79752,29130000.0
2007-05-21 22:55:00,2.79667,2.79999,2.79522,2.79731,17260000.0
2007-05-21 23:00:00,2.79726,2.80003,2.79334,2.79774,53000000.0
2007-05-21 23:05:00,2.79565,2.79815,2.79442,2.79605,30500000.0
2007-05-21 23:10:00,2.79642,2.79802,2.79332,2.79589,46760000.0
2007-05-21 23:15:00,2.79635,2.7982,2.79404,2.79604,35510000.0
2007-05-21 23:20:00,2.79639,2.79805,2.79513,2.79618,21250000.0
2007-05-21 23:25:00,2.79521,2.80114,2.79404,2.8,42010000.0
2007-05-21 23:30:00,2.79938,2.80084,2.79494,2.79882,37390000.0
2007-05-21 23:35:00,2.79727,2.80132,2.79633,2.79976,38020000.0
2007-05-21 23:40:00,2.79911,2.80184,2.79698,2.80111,26380000.0
2007-05-21 23:45:00,2.79967,2.80174,2.79607,2.80174,48500000.0
2007-05-21 23:50:00,2.80011,2.80165,2.79525,2.79859,43500000.0
2007-05-21 23:55:00,2.79883,2.80119,2.79554,2.798,27500000.0
2007-05-22 00:00:00,2.79961,2.80062,2.79663,2.79836,28750000.0
2007-05-22 00:05:00,2.79921,2.80107,2.79439,2.80107,33500000.0
2007-05-22 00:10:00,2.79717,2.80072,2.79448,2.79991,48000000.0
2007-05-22 00:15:00,2.79622,2.80114,2.7955,2.80007,23250000.0
2007-05-22 00:20:00,2.79877,2.80042,2.79599,2.79599,8250000.0
2007-05-22 00:25:00,2.79819,2.79985,2.79406,2.79607,32250000.0
2007-05-22 00:30:00,2.79763,2.79984,2.79349,2.79731,25750000.0
2007-05-22 00:35:00,2.79868,2.79972,2.79505,2.79732,49890000.0
2007-05-22 00:40:00,2.80011,2.80011,2.79421,2.79768,19130000.0
2007-05-22 00:45:00,2.79931,2.79985,2.79619,2.7978,34000000.0
2007-05-22 00:50:00,2.79772,2.79964,2.79334,2.79964,33760000.0
2007-05-22 00:55:00,2.79993,2.80023,2.794,2.79945,25380000.0
2007-05-22 01:00:00,2.79346,2.80151,2.79294,2.80006,35880000.0
2007-05-22 01:05:00,2.79668,2.80071,2.79459,2.79682,44000000.0
2007-05-22 01:10:00,2.79869,2.80085,2.79574,2.79666,38750000.0
2007-05-22 01:15:00,2.79914,2.80082,2.7954,2.79822,36500000.0
2007-05-22 01:20:00,2.79791,2.80114,2.79581,2.79876,35250000.0
2007-05-22 01:25:00,2.80041,2.80098,2.7943,2.79802,44250000.0
2007-05-22 01:30:00,2.79732,2.8008,2.79499,2.79972,39500000.0
2007-05-22 01:35:00,2.79865,2.80078,2.79688,2.79881,32750000.0
2007-05-22 01:40:00,2.79925,2.80167,2.79632,2.7977,46500000.0
2007-05-22 01:45:00,2.80084,2.80109,2.79629,2.80049,46000000.0
2007-05-22 01:50:00,2.79819,2.80092,2.79661,2.80069,50380000.0
2007-05-22 01:55:00,2.79817,2.80143,2.79503,2.79886,19750000.0
2007-05-22 02:00:00,2.79987,2.80064,2.79604,2.79854,37250000.0
2007-05-22 02:05:00,2.8003,2.80087,2.79632,2.79979,46630000.0
2007-05-22 02:10:00,2.79702,2.8012,2.79488,2.79733,30250000.0
2007-05-22 02:15:00,2.79827,2.80237,2.79529,2.79885,29390000.0
2007-05-22 02:20:00,2.80037,2.80142,2.79532,2.79912,36000000.0
2007-05-22 02:25:00,2.79966,2.80268,2.79506,2.79925,64630000.0
2007-05-22 02:30:00,2.80053,2.80282,2.79506,2.79843,61130000.0
2007-05-22 02:35:00,2.79915,2.80127,2.79309,2.80127,48880000.0
2007-05-22 02:40:00,2.79837,2.80159,2.79548,2.7996,39640000.0
2007-05-22 02:45:00,2.80116,2.80227,2.79526,2.80096,46130000.0
2007-05-22 02:50:00,2.79928,2.80175,2.79691,2.80142,49010000.0
2007-05-22 02:55:00,2.79975,2.8026,2.79652,2.8026,49250000.0
2007-05-22 03:00:00,2.79997,2.80286,2.79656,2.8014,49000000.0
2007-05-22 03:05:00,2.79936,2.80129,2.79621,2.79949,44380000.0
2007-05-22 03:10:00,2.80009,2.80226,2.79755,2.80073,37010000.0
2007-05-22 03:15:00,2.80096,2.80265,2.79837,2.8008,39880000.0
2007-05-22 03:20:00,2.80125,2.80262,2.79789,2.80161,28250000.0
2007-05-22 03:25:00,2.79695,2.80231,2.79695,2.8002,32130000.0
2007-05-22 03:30:00,2.8022,2.80234,2.79717,2.80121,40750000.0
2007-05-22 03:35:00,2.79708,2.80306,2.7965,2.80038,25500000.0
2007-05-22 03:40:00,2.80118,2.80278,2.79848,2.8006,28750000.0
2007-05-22 03:45:00,2.80065,2.80358,2.79804,2.80001,39000000.0
2007-05-22 03:50:00,2.80331,2.80355,2.79783,2.80074,31380000.0
2007-05-22 03:55:00,2.79883,2.80269,2.79656,2.80011,35000000.0
2007-05-22 04:00:00,2.80072,2.80243,2.79839,2.79839,6250000.0
2007-05-22 04:05:00,2.79809,2.80254,2.79665,2.80215,36750000.0
2007-05-22 04:10:00,2.80204,2.80275,2.79712,2.80036,18630000.0
2007-05-22 04:15:00,2.80065,2.80387,2.79764,2.80085,38890000.0
2007-05-22 04:20:00,2.7976,2.80214,2.79751,2.8006,21270000.0
2007-05-22 04:25:00,2.80062,2.80133,2.79803,2.80076,6250000.0
2007-05-22 04:35:00,2.8004,2.80315,2.79858,2.8023,28500000.0
2007-05-22 04:40:00,2.80094,2.8024,2.79706,2.80143,22000000.0
2007-05-22 04:45:00,2.80194,2.80258,2.79729,2.80051,54630000.0
2007-05-22 04:50:00,2.79953,2.80302,2.79953,2.80169,33130000.0
2007-05-22 04:55:00,2.80064,2.80212,2.79802,2.80207,38750000.0
2007-05-22 05:00:00,2.80042,2.80293,2.79784,2.80071,19000000.0
2007-05-22 05:05:00,2.79977,2.80316,2.79977,2.80254,21000000.0
2007-05-22 05:10:00,2.80179,2.80238,2.79902,2.80152,15250000.0
2007-05-22 05:15:00,2.80139,2.80287,2.79811,2.80048,33750000.0
2007-05-22 05:20:00,2.80064,2.80233,2.80064,2.8023,6750000.0
2007-05-22 05:25:00,2.79918,2.80083,2.79858,2.80024,10750000.0
2007-05-22 05:30:00,2.79982,2.80226,2.79919,2.80067,15500000.0
2007-05-22 05:35:00,2.80046,2.80282,2.79969,2.80079,22250000.0
2007-05-22 05:45:00,2.80123,2.80322,2.80123,2.80322,6630000.0
2007-05-22 05:50:00,2.80181,2.80305,2.80019,2.80165,13750000.0
2007-05-22 05:55:00,2.80227,2.80289,2.79817,2.79946,29250000.0
2007-05-22 06:00:00,2.80028,2.80325,2.79886,2.80096,28250000.0
2007-05-22 06:05:00,2.80008,2.80273,2.80008,2.80091,11000000.0
2007-05-22 06:10:00,2.79906,2.8028,2.79906,2.80038,16750000.0
2007-05-22 06:15:00,2.79927,2.80239,2.79927,2.80224,11000000.0
2007-05-22 06:20:00,2.80037,2.80226,2.7975,2.80201,40500000.0
2007-05-22 06:25:00,2.80139,2.80224,2.79495,2.79867,44380000.0
2007-05-22 06:30:00,2.80182,2.80271,2.79623,2.80077,38750000.0
2007-05-22 06:35:00,2.80124,2.80264,2.797,2.80051,25250000.0
2007-05-22 06:40:00,2.79765,2.80248,2.79542,2.7997,11000000.0
2007-05-22 06:45:00,2.79793,2.80283,2.79684,2.80095,39500000.0
2007-05-22 06:50:00,2.80151,2.803,2.79712,2.80078,23500000.0
2007-05-22 06:55:00,2.80126,2.80242,2.79924,2.79924,5500000.0
2007-05-22 07:00:00,2.80148,2.80359,2.79764,2.80071,39000000.0
2007-05-22 07:05:00,2.80145,2.80306,2.80041,2.80306,9750000.0
2007-05-22 07:10:00,2.80311,2.80318,2.80081,2.80318,4750000.0
2007-05-22 07:15:00,2.80208,2.80373,2.79982,2.80271,26750000.0
2007-05-22 07:20:00,2.79819,2.80309,2.79735,2.79846,45130000.0
2007-05-22 07:25:00,2.80224,2.80591,2.79891,2.80584,62630000.0
2007-05-22 07:30:00,2.80514,2.80699,2.79903,2.80326,46130000.0
2007-05-22 07:35:00,2.80426,2.80814,2.79965,2.80307,49260000.0
2007-05-22 07:40:00,2.80729,2.80841,2.80087,2.80203,36890000.0
2007-05-22 07:45:00,2.80595,2.80674,2.79969,2.80526,51010000.0
2007-05-22 07:50:00,2.80534,2.80653,2.79784,2.80101,46520000.0
2007-05-22 07:55:00,2.80245,2.80648,2.7986,2.80517,39380000.0
2007-05-22 08:00:00,2.80156,2.80438,2.79484,2.79934,39380000.0
2007-05-22 08:05:00,2.8011,2.80242,2.79466,2.79619,46390000.0
2007-05-22 08:10:00,2.79935,2.80046,2.79412,2.79996,43140000.0
2007-05-22 08:15:00,2.79974,2.79989,2.79492,2.7965,30010000.0
2007-05-22 08:20:00,2.79693,2.8003,2.79199,2.79645,65140000.0
2007-05-22 08:25:00,2.80069,2.80086,2.79172,2.7961,41020000.0
2007-05-22 08:30:00,2.79596,2.80008,2.79183,2.79281,55760000.0
2007-05-22 08:35:00,2.7987,2.79871,2.79259,2.79623,38140000.0
2007-05-22 08:40:00,2.79688,2.79867,2.79259,2.79677,55640000.0
2007-05-22 08:45:00,2.79539,2.79859,2.79266,2.79755,51250000.0
2007-05-22 08:50:00,2.79449,2.79925,2.79278,2.79568,60530000.0
2007-05-22 08:55:00,2.79916,2.80008,2.79219,2.79857,44630000.0
2007-05-22 09:00:00,2.7967,2.79973,2.79186,2.79186,35880000.0
2007-05-22 09:05:00,2.79925,2.80047,2.79261,2.79674,57750000.0
2007-05-22 09:10:00,2.79858,2.80028,2.793,2.80028,45130000.0
2007-05-22 09:15:00,2.7963,2.80077,2.79298,2.79651,72020000.0
2007-05-22 09:20:00,2.79682,2.80085,2.79545,2.7971,63130000.0
2007-05-22 09:25:00,2.79825,2.80271,2.79637,2.79974,50630000.0
2007-05-22 09:30:00,2.80213,2.80409,2.79656,2.80126,49510000.0
2007-05-22 09:35:00,2.80173,2.80308,2.79658,2.80291,69280000.0
2007-05-22 09:40:00,2.80007,2.80361,2.79445,2.80255,67270000.0
2007-05-22 09:45:00,2.80266,2.80446,2.79731,2.80265,65660000.0
2007-05-22 09:50:00,2.80082,2.80351,2.79793,2.80299,79900000.0
2007-05-22 09:55:00,2.79834,2.80366,2.79573,2.80084,75390000.0
2007-05-22 10:00:00,2.79985,2.80305,2.79698,2.79823,43270000.0
2007-05-22 10:05:00,2.803,2.80424,2.79482,2.79604,44260000.0
2007-05-22 10:10:00,2.80127,2.80353,2.79527,2.80306,44770000.0
2007-05-22 10:15:00,2.80271,2.80285,2.79557,2.79839,23510000.0
2007-05-22 10:20:00,2.80073,2.80271,2.79591,2.79969,45130000.0
2007-05-22 10:25:00,2.79794,2.80297,2.79474,2.79818,49410000.0
2007-05-22 10:30:00,2.80024,2.80131,2.79511,2.79744,21630000.0
2007-05-22 10:35:00,2.797,2.80149,2.79382,2.79989,53010000.0
2007-05-22 10:40:00,2.79928,2.80003,2.79375,2.79748,42380000.0
2007-05-22 10:45:00,2.79993,2.80014,2.79271,2.79271,49140000.0
2007-05-22 10:50:00,2.79867,2.80022,2.79388,2.79982,44630000.0
2007-05-22 10:55:00,2.79949,2.79949,2.79208,2.79789,48770000.0
2007-05-22 11:00:00,2.79926,2.80031,2.79108,2.79823,59630000.0
2007-05-22 11:05:00,2.79645,2.80052,2.79246,2.79879,47630000.0
2007-05-22 11:10:00,2.79555,2.80089,2.79542,2.79709,41630000.0
2007-05-22 11:15:00,2.79948,2.80066,2.79473,2.79787,44630000.0
2007-05-22 11:20:00,2.79748,2.80144,2.79198,2.80008,56770000.0
2007-05-22 11:25:00,2.79822,2.80193,2.79367,2.80107,47380000.0
2007-05-22 11:30:00,2.80227,2.80297,2.79783,2.80227,43010000.0
2007-05-22 11:35:00,2.80281,2.80412,2.79875,2.80188,35760000.0
2007-05-22 11:40:00,2.79896,2.80331,2.79723,2.79987,47750000.0
2007-05-22 11:45:00,2.80314,2.80534,2.79902,2.80389,49380000.0
2007-05-22 11:50:00,2.80263,2.80463,2.79808,2.80463,53500000.0
2007-05-22 11:55:00,2.80058,2.80379,2.79774,2.80209,44130000.0
2007-05-22 12:00:00,2.80174,2.80514,2.79572,2.80448,42250000.0
2007-05-22 12:05:00,2.8015,2.8051,2.7992,2.8051,42630000.0
2007-05-22 12:10:00,2.80624,2.80729,2.79864,2.80441,56380000.0
2007-05-22 12:15:00,2.80416,2.80602,2.80079,2.80206,41780000.0
2007-05-22 12:20:00,2.80394,2.80523,2.79931,2.79931,60760000.0
2007-05-22 12:25:00,2.8041,2.80592,2.79862,2.80306,45500000.0
2007-05-22 12:30:00,2.80345,2.80462,2.79736,2.80107,40500000.0
2007-05-22 12:35:00,2.80102,2.805,2.79682,2.80304,48260000.0
2007-05-22 12:40:00,2.80504,2.80582,2.79842,2.80542,39380000.0
2007-05-22 12:45:00,2.80275,2.80555,2.80007,2.80054,22500000.0
2007-05-22 12:50:00,2.80338,2.80542,2.79884,2.8016,59250000.0
2007-05-22 12:55:00,2.80469,2.80486,2.79938,2.80291,57260000.0
2007-05-22 13:00:00,2.80374,2.80531,2.79851,2.80117,74510000.0
2007-05-22 13:05:00,2.80492,2.80582,2.7988,2.80582,48150000.0
2007-05-22 13:10:00,2.80488,2.80574,2.79883,2.79883,28030000.0
2007-05-22 13:15:00,2.80344,2.80703,2.80003,2.80454,42510000.0
2007-05-22 13:20:00,2.80214,2.80665,2.79939,2.80247,39130000.0
2007-05-22 13:25:00,2.80577,2.80583,2.80069,2.80378,42650000.0
2007-05-22 13:30:00,2.80526,2.80658,2.79843,2.80268,38140000.0
2007-05-22 13:35:00,2.80586,2.80724,2.8021,2.80382,45010000.0
2007-05-22 13:40:00,2.80415,2.81026,2.8023,2.80955,42380000.0
2007-05-22 13:45:00,2.80522,2.80925,2.80241,2.80742,42010000.0
2007-05-22 13:50:00,2.80456,2.80837,2.80075,2.80424,10000000.0
2007-05-22 13:55:00,2.80861,2.80861,2.80054,2.80459,25130000.0
2007-05-22 14:00:00,2.80476,2.80784,2.80089,2.80624,36130000.0
2007-05-22 14:05:00,2.80272,2.80793,2.80086,2.80557,26250000.0
2007-05-22 14:10:00,2.80695,2.80967,2.79993,2.80391,59250000.0
2007-05-22 14:15:00,2.80608,2.80732,2.79805,2.79805,55020000.0
2007-05-22 14:20:00,2.8059,2.80815,2.80191,2.8041,45260000.0
2007-05-22 14:25:00,2.80365,2.80731,2.7994,2.80495,43760000.0
2007-05-22 14:30:00,2.80449,2.80845,2.79921,2.80845,42000000.0
2007-05-22 14:35:00,2.80718,2.80972,2.80199,2.80635,29010000.0
2007-05-22 14:40:00,2.80471,2.81017,2.80328,2.80575,34760000.0
2007-05-22 14:45:00,2.80837,2.80945,2.80275,2.80546,48890000.0
2007-05-22 14:50:00,2.80461,2.80993,2.80358,2.80929,55380000.0
2007-05-22 14:55:00,2.80679,2.80963,2.80424,2.80558,43640000.0
2007-05-22 15:00:00,2.80854,2.81055,2.80212,2.80787,62510000.0
2007-05-22 15:05:00,2.80889,2.80907,2.80143,2.8081,37260000.0
2007-05-22 15:10:00,2.8072,2.81024,2.80307,2.80518,34750000.0
2007-05-22 15:15:00,2.80696,2.81145,2.80456,2.80754,35250000.0
2007-05-22 15:20:00,2.80818,2.81176,2.80523,2.80868,46880000.0
2007-05-22 15:25:00,2.81095,2.81226,2.80715,2.80833,36760000.0
2007-05-22 15:30:00,2.81152,2.81165,2.8056,2.80939,39890000.0
2007-05-22 15:35:00,2.8107,2.81446,2.80648,2.80693,47510000.0
2007-05-22 15:40:00,2.80981,2.81258,2.80535,2.80591,40010000.0
2007-05-22 15:45:00,2.81079,2.81302,2.80568,2.80993,49380000.0
2007-05-22 15:50:00,2.81281,2.81378,2.80653,2.81228,35260000.0
2007-05-22 15:55:00,2.80957,2.81294,2.80593,2.81259,36250000.0
2007-05-22 16:00:00,2.81276,2.81322,2.80538,2.81116,41010000.0
2007-05-22 16:05:00,2.81203,2.81278,2.80544,2.80831,38140000.0
2007-05-22 16:10:00,2.812,2.812,2.80419,2.80793,47880000.0
2007-05-22 16:15:00,2.80877,2.8104,2.80225,2.8084,46380000.0
2007-05-22 16:20:00,2.807,2.80805,2.80022,2.80716,40000000.0
2007-05-22 16:25:00,2.80732,2.80841,2.80292,2.80519,48130000.0
2007-05-22 16:30:00,2.80697,2.80909,2.80089,2.80541,42500000.0
2007-05-22 16:35:00,2.80836,2.80872,2.80266,2.80573,43750000.0
2007-05-22 16:40:00,2.80889,2.80937,2.80297,2.80758,27760000.0
2007-05-22 16:45:00,2.80814,2.80983,2.80332,2.80963,43500000.0
2007-05-22 16:50:00,2.80799,2.81021,2.80393,2.80403,40770000.0
2007-05-22 16:55:00,2.80765,2.80893,2.80281,2.80721,37510000.0
2007-05-22 17:00:00,2.80768,2.80856,2.80198,2.80372,38140000.0
2007-05-22 17:05:00,2.80251,2.80824,2.80097,2.80624,46520000.0
2007-05-22 17:10:00,2.8064,2.80686,2.80158,2.8063,36380000.0
2007-05-22 17:15:00,2.80559,2.8075,2.80212,2.80295,50130000.0
2007-05-22 17:20:00,2.80612,2.80906,2.80313,2.80906,33260000.0
2007-05-22 17:25:00,2.80963,2.80991,2.80363,2.80773,39760000.0
2007-05-22 17:30:00,2.8079,2.80935,2.80155,2.80909,38750000.0
2007-05-22 17:35:00,2.80432,2.80989,2.80426,2.80709,41140000.0
2007-05-22 17:40:00,2.80838,2.80874,2.80364,2.80593,46130000.0
2007-05-22 17:45:00,2.80796,2.81039,2.8025,2.80779,42510000.0
2007-05-22 17:50:00,2.80769,2.80929,2.80348,2.80832,48020000.0
2007-05-22 17:55:00,2.80846,2.80932,2.80068,2.80516,34250000.0
2007-05-22 18:00:00,2.8049,2.80833,2.80219,2.80703,44880000.0
2007-05-22 18:05:00,2.80743,2.8082,2.80209,2.8028,46630000.0
2007-05-22 18:10:00,2.80526,2.80837,2.80239,2.80516,51890000.0
2007-05-22 18:15:00,2.80823,2.80862,2.80075,2.80075,36260000.0
2007-05-22 18:20:00,2.8065,2.80943,2.8019,2.80864,54750000.0
2007-05-22 18:25:00,2.80686,2.80937,2.80333,2.80541,30020000.0
2007-05-22 18:30:00,2.80647,2.81049,2.8025,2.80452,31520000.0
2007-05-22 18:35:00,2.80828,2.80994,2.80206,2.80567,16000000.0
2007-05-22 18:40:00,2.80735,2.80963,2.80054,2.80818,33140000.0
2007-05-22 18:45:00,2.80512,2.80964,2.80125,2.80808,28280000.0
2007-05-22 18:50:00,2.80425,2.80936,2.80425,2.8066,16250000.0
2007-05-22 18:55:00,2.80663,2.8081,2.80398,2.80651,7000000.0
2007-05-22 19:00:00,2.80787,2.80851,2.80218,2.80616,29760000.0
2007-05-22 19:05:00,2.80577,2.81061,2.80364,2.80518,29760000.0
2007-05-22 19:10:00,2.80654,2.8094,2.80236,2.80825,46130000.0
2007-05-22 19:15:00,2.80907,2.80907,2.80327,2.80554,26000000.0
2007-05-22 19:20:00,2.80512,2.80832,2.80159,2.80755,29880000.0
2007-05-22 19:25:00,2.80425,2.80791,2.80253,2.80398,20500000.0
2007-05-22 19:30:00,2.80122,2.80838,2.80122,2.80627,22250000.0
2007-05-22 19:35:00,2.80123,2.80868,2.80123,2.80626,44030000.0
2007-05-22 19:40:00,2.80351,2.80896,2.80278,2.80754,31760000.0
2007-05-22 19:45:00,2.80589,2.80832,2.80281,2.80602,33790000.0
2007-05-22 19:50:00,2.80248,2.80841,2.80248,2.80581,21640000.0
2007-05-22 19:55:00,2.80452,2.8084,2.80198,2.80604,17500000.0
2007-05-22 20:00:00,2.80826,2.80858,2.80125,2.80609,39000000.0
2007-05-22 20:05:00,2.80603,2.8092,2.80538,2.8092,20130000.0
2007-05-22 20:10:00,2.80627,2.80913,2.80483,2.80713,21500000.0
2007-05-22 20:15:00,2.80853,2.80925,2.80274,2.80686,33250000.0
2007-05-22 20:20:00,2.80781,2.8094,2.80538,2.80657,12760000.0
2007-05-22 20:25:00,2.80429,2.80867,2.80276,2.80732,27880000.0
2007-05-22 20:30:00,2.80683,2.80898,2.80397,2.8058,13880000.0
2007-05-22 20:35:00,2.80881,2.80996,2.80403,2.80718,27000000.0
2007-05-22 20:40:00,2.80506,2.80909,2.8027,2.80857,28000000.0
2007-05-22 20:45:00,2.80875,2.80936,2.80347,2.80936,27000000.0
2007-05-22 20:50:00,2.80636,2.80881,2.80166,2.80468,17750000.0
2007-05-22 20:55:00,2.80828,2.80931,2.80368,2.80679,24250000.0
2007-05-22 21:00:00,2.80544,2.80774,2.80481,2.80639,10500000.0
2007-05-22 21:05:00,2.80625,2.80816,2.80418,2.80584,16500000.0
2007-05-22 21:10:00,2.80622,2.80809,2.80313,2.80595,19500000.0
2007-05-22 21:15:00,2.80207,2.80894,2.80207,2.80619,26500000.0
2007-05-22 21:20:00,2.80538,2.80979,2.80249,2.80696,26380000.0
2007-05-22 21:25:00,2.80573,2.80924,2.80527,2.80643,25250000.0
2007-05-22 21:30:00,2.80925,2.80925,2.80925,2.80925,750000.0
2007-05-22 21:35:00,2.80942,2.80942,2.80347,2.80532,21260000.0
2007-05-22 21:40:00,2.80701,2.80927,2.80458,2.80746,26250000.0
2007-05-22 21:45:00,2.80604,2.80991,2.80604,2.8086,23130000.0
2007-05-22 21:50:00,2.80541,2.81041,2.80541,2.80748,27750000.0
2007-05-22 21:55:00,2.80824,2.80988,2.80607,2.8073,21750000.0
2007-05-22 22:05:00,2.80683,2.80975,2.80325,2.80763,19500000.0
2007-05-22 22:10:00,2.80661,2.80977,2.8044,2.80755,33630000.0
2007-05-22 22:15:00,2.80727,2.80974,2.80519,2.8058,16000000.0
2007-05-22 22:20:00,2.80751,2.81017,2.8036,2.80816,50510000.0
2007-05-22 22:25:00,2.80819,2.81095,2.80463,2.80956,23750000.0
2007-05-22 22:30:00,2.80979,2.80989,2.80597,2.80715,35500000.0
2007-05-22 22:35:00,2.80822,2.80939,2.8066,2.8066,13500000.0
2007-05-22 22:40:00,2.80852,2.80988,2.80663,2.80663,9380000.0
2007-05-22 22:45:00,2.80781,2.80977,2.8041,2.80977,12130000.0
2007-05-22 22:50:00,2.80925,2.8101,2.80465,2.8101,23640000.0
2007-05-22 22:55:00,2.80804,2.81062,2.80663,2.81062,21380000.0
2007-05-22 23:00:00,2.80733,2.81039,2.80554,2.80878,55500000.0
2007-05-22 23:05:00,2.80789,2.80965,2.80483,2.80919,28250000.0
2007-05-22 23:10:00,2.80804,2.8095,2.80533,2.8095,46750000.0
2007-05-22 23:15:00,2.80737,2.80948,2.80556,2.80726,18750000.0
2007-05-22 23:20:00,2.80767,2.8095,2.80621,2.80621,23510000.0
2007-05-22 23:25:00,2.80689,2.8093,2.80445,2.80704,44000000.0
2007-05-22 23:30:00,2.80842,2.80985,2.80404,2.80927,28900000.0
2007-05-22 23:35:00,2.80847,2.80948,2.80474,2.80759,31250000.0
2007-05-22 23:40:00,2.80699,2.80845,2.80582,2.80639,23000000.0
2007-05-22 23:45:00,2.80701,2.8093,2.80463,2.80758,33500000.0
2007-05-22 23:55:00,2.80476,2.80882,2.80476,2.80882,17250000.0
2007-05-23 00:00:00,2.80693,2.809,2.80534,2.80863,30500000.0
2007-05-23 00:10:00,2.80491,2.80945,2.80358,2.80727,28250000.0
2007-05-23 00:15:00,2.80784,2.8095,2.80383,2.80725,30750000.0
2007-05-23 00:25:00,2.80707,2.80947,2.80255,2.80747,30000000.0
2007-05-23 00:30:00,2.8087,2.80905,2.80395,2.80716,29750000.0
2007-05-23 00:35:00,2.80573,2.80905,2.8033,2.80691,25250000.0
2007-05-23 00:40:00,2.80789,2.80928,2.80335,2.80867,19260000.0
2007-05-23 00:45:00,2.80831,2.8091,2.80539,2.80677,16000000.0
2007-05-23 00:50:00,2.80641,2.80954,2.80506,2.80725,20250000.0
2007-05-23 00:55:00,2.80657,2.81005,2.80504,2.80895,33140000.0
2007-05-23 01:00:00,2.80375,2.80929,2.80227,2.80691,48750000.0
2007-05-23 01:05:00,2.80528,2.80858,2.80266,2.80577,36130000.0
2007-05-23 01:10:00,2.80699,2.80885,2.8038,2.8038,43000000.0
2007-05-23 01:15:00,2.80915,2.80915,2.80572,2.80691,12750000.0
2007-05-23 01:20:00,2.80744,2.80816,2.80444,2.80714,7500000.0
2007-05-23 01:25:00,2.80851,2.80997,2.80581,2.80709,31000000.0
2007-05-23 01:30:00,2.80669,2.80881,2.8033,2.80768,28750000.0
2007-05-23 01:35:00,2.80942,2.80942,2.80476,2.80738,21750000.0
2007-05-23 01:40:00,2.80563,2.80954,2.80328,2.80499,26750000.0
2007-05-23 01:45:00,2.80874,2.80983,2.80459,2.80499,28000000.0
2007-05-23 01:50:00,2.80854,2.80938,2.80449,2.80747,27500000.0
2007-05-23 01:55:00,2.80731,2.81,2.80329,2.80757,28500000.0
2007-05-23 02:00:00,2.8064,2.80879,2.80463,2.80636,40750000.0
2007-05-23 02:05:00,2.80495,2.80851,2.8041,2.80653,16250000.0
2007-05-23 02:10:00,2.80806,2.80915,2.80304,2.80684,26510000.0
2007-05-23 02:15:00,2.80775,2.80813,2.8045,2.8057,18630000.0
2007-05-23 02:20:00,2.80632,2.80792,2.80074,2.80618,35750000.0
2007-05-23 02:25:00,2.8063,2.80876,2.80222,2.80755,66510000.0
2007-05-23 02:30:00,2.80707,2.80837,2.8022,2.80517,39000000.0
2007-05-23 02:35:00,2.80629,2.81028,2.80221,2.80671,37750000.0
2007-05-23 02:40:00,2.80328,2.80861,2.80131,2.80626,27250000.0
2007-05-23 02:45:00,2.80764,2.80942,2.80256,2.80736,35750000.0
2007-05-23 02:50:00,2.80456,2.8092,2.804,2.8092,35500000.0
2007-05-23 02:55:00,2.80663,2.80911,2.80489,2.80891,31000000.0
2007-05-23 03:00:00,2.80688,2.80984,2.80334,2.80382,20270000.0
2007-05-23 03:05:00,2.8062,2.80983,2.8062,2.80877,13750000.0
2007-05-23 03:10:00,2.8101,2.81112,2.80431,2.80736,24750000.0
2007-05-23 03:20:00,2.80822,2.81046,2.80562,2.80741,35750000.0
2007-05-23 03:25:00,2.80481,2.81084,2.8039,2.80771,19500000.0
2007-05-23 03:30:00,2.80751,2.81034,2.8037,2.80637,31000000.0
2007-05-23 03:35:00,2.80838,2.81004,2.80517,2.80735,25880000.0
2007-05-23 03:40:00,2.80698,2.8114,2.80386,2.80659,45780000.0
2007-05-23 03:45:00,2.8066,2.81022,2.80368,2.80621,28750000.0
2007-05-23 03:55:00,2.80783,2.81082,2.80347,2.80591,68630000.0
2007-05-23 04:00:00,2.8085,2.80941,2.80781,2.80939,12500000.0
2007-05-23 04:05:00,2.80803,2.81011,2.80601,2.80702,12000000.0
2007-05-23 04:10:00,2.80589,2.80962,2.8031,2.80643,33630000.0
2007-05-23 04:15:00,2.80687,2.80687,2.80643,2.80643,4250000.0
2007-05-23 04:25:00,2.80796,2.81006,2.80318,2.80543,26500000.0
2007-05-23 04:30:00,2.8059,2.8096,2.8059,2.80809,10250000.0
2007-05-23 04:35:00,2.80743,2.80922,2.80313,2.80749,38500000.0
2007-05-23 04:40:00,2.8052,2.80961,2.8013,2.80717,46000000.0
2007-05-23 04:45:00,2.80689,2.80925,2.80231,2.80745,53260000.0
2007-05-23 04:50:00,2.80471,2.81003,2.80335,2.80556,46250000.0
2007-05-23 04:55:00,2.80535,2.81047,2.80243,2.80935,62010000.0
2007-05-23 05:00:00,2.80682,2.80991,2.8042,2.80532,38390000.0
2007-05-23 05:05:00,2.80662,2.80927,2.80484,2.80927,11250000.0
2007-05-23 05:10:00,2.8063,2.80864,2.80587,2.80587,11000000.0
2007-05-23 05:15:00,2.80547,2.80905,2.8047,2.80602,25000000.0
2007-05-23 05:20:00,2.80614,2.80928,2.80242,2.80878,32500000.0
2007-05-23 05:25:00,2.80663,2.80902,2.80242,2.80595,33380000.0
2007-05-23 05:30:00,2.80504,2.80965,2.80208,2.80702,29760000.0
2007-05-23 05:35:00,2.80577,2.81144,2.80333,2.80689,31880000.0
2007-05-23 05:40:00,2.80756,2.80935,2.80124,2.80935,42500000.0
2007-05-23 05:45:00,2.806,2.80974,2.80226,2.80938,43500000.0
2007-05-23 05:50:00,2.80821,2.81012,2.80543,2.80837,19500000.0
2007-05-23 05:55:00,2.80448,2.8093,2.80212,2.80465,37500000.0
2007-05-23 06:00:00,2.80779,2.80941,2.80516,2.80622,27130000.0
2007-05-23 06:05:00,2.80541,2.80955,2.80419,2.80866,35640000.0
2007-05-23 06:10:00,2.80948,2.80951,2.80381,2.80693,34010000.0
2007-05-23 06:15:00,2.8079,2.80975,2.8028,2.80427,29760000.0
2007-05-23 06:20:00,2.80576,2.80984,2.8041,2.80949,27130000.0
2007-05-23 06:25:00,2.80674,2.80957,2.80419,2.80641,21380000.0
2007-05-23 06:30:00,2.80659,2.80885,2.80283,2.80298,26130000.0
2007-05-23 06:35:00,2.80591,2.80886,2.80397,2.80596,41510000.0
2007-05-23 06:40:00,2.80629,2.8093,2.80413,2.8065,20500000.0
2007-05-23 06:45:00,2.8077,2.80935,2.80426,2.80899,24510000.0
2007-05-23 06:50:00,2.80753,2.80921,2.80201,2.80891,40630000.0
2007-05-23 06:55:00,2.80388,2.80902,2.80388,2.80902,23000000.0
2007-05-23 07:00:00,2.80474,2.80927,2.80474,2.80564,25250000.0
2007-05-23 07:05:00,2.80887,2.81023,2.80559,2.80576,22000000.0
2007-05-23 07:10:00,2.806,2.80952,2.80311,2.80337,16010000.0
2007-05-23 07:15:00,2.80452,2.80892,2.80168,2.80553,31250000.0
2007-05-23 07:20:00,2.80869,2.81002,2.80361,2.80361,20880000.0
2007-05-23 07:25:00,2.80737,2.80809,2.80161,2.80261,38500000.0
2007-05-23 07:30:00,2.80782,2.81002,2.80361,2.804,47260000.0
2007-05-23 07:35:00,2.80899,2.80899,2.80072,2.80709,30750000.0
2007-05-23 07:40:00,2.80675,2.80846,2.80487,2.80516,16750000.0
2007-05-23 07:45:00,2.80503,2.80821,2.79904,2.80402,48380000.0
2007-05-23 07:50:00,2.80617,2.80841,2.79976,2.8073,37390000.0
2007-05-23 07:55:00,2.80635,2.8086,2.80319,2.80848,42890000.0
2007-05-23 08:00:00,2.80497,2.80849,2.80243,2.80538,40010000.0
2007-05-23 08:05:00,2.80688,2.80892,2.80279,2.80885,38260000.0
2007-05-23 08:10:00,2.80729,2.81154,2.80464,2.80788,46380000.0
2007-05-23 08:15:00,2.80708,2.81121,2.80458,2.80765,37510000.0
2007-05-23 08:20:00,2.80716,2.81209,2.80486,2.80873,61760000.0
2007-05-23 08:25:00,2.80878,2.81118,2.80334,2.80939,40510000.0
2007-05-23 08:30:00,2.80652,2.81112,2.80318,2.80691,45760000.0
2007-05-23 08:35:00,2.80954,2.8104,2.80246,2.80814,36630000.0
2007-05-23 08:40:00,2.80634,2.81,2.80242,2.80851,49770000.0
2007-05-23 08:45:00,2.80897,2.81094,2.8047,2.81059,48630000.0
2007-05-23 08:50:00,2.81036,2.81154,2.8045,2.80643,63520000.0
2007-05-23 08:55:00,2.80951,2.81099,2.80381,2.81007,41500000.0
2007-05-23 09:00:00,2.80796,2.81183,2.80654,2.81011,46390000.0
2007-05-23 09:05:00,2.80855,2.81428,2.80481,2.81229,47000000.0
2007-05-23 09:10:00,2.81037,2.81532,2.80708,2.81294,48760000.0
2007-05-23 09:15:00,2.81209,2.81668,2.80729,2.8115,57880000.0
2007-05-23 09:20:00,2.81376,2.81712,2.81053,2.81485,49630000.0
2007-05-23 09:25:00,2.81719,2.81728,2.80987,2.81347,53380000.0
2007-05-23 09:30:00,2.81736,2.81943,2.81059,2.814,44880000.0
2007-05-23 09:35:00,2.81438,2.81963,2.81375,2.81897,60630000.0
2007-05-23 09:40:00,2.81897,2.82222,2.81228,2.81847,67880000.0
2007-05-23 09:45:00,2.82195,2.82459,2.81701,2.82052,61760000.0
2007-05-23 09:50:00,2.82368,2.82647,2.81996,2.82413,59130000.0
2007-05-23 09:55:00,2.82231,2.82465,2.81687,2.82379,68270000.0
2007-05-23 10:00:00,2.82198,2.82599,2.81807,2.82264,73770000.0
2007-05-23 10:05:00,2.82603,2.82706,2.81681,2.82129,89650000.0
2007-05-23 10:10:00,2.82396,2.82493,2.81674,2.82185,72140000.0
2007-05-23 10:15:00,2.8248,2.82726,2.81863,2.82579,48250000.0
2007-05-23 10:20:00,2.8268,2.82736,2.81968,2.82648,53250000.0
2007-05-23 10:25:00,2.82702,2.82741,2.82046,2.82068,61140000.0
2007-05-23 10:30:00,2.82378,2.82678,2.82023,2.82219,70130000.0
2007-05-23 10:35:00,2.82478,2.82627,2.82076,2.82378,57010000.0
2007-05-23 10:40:00,2.82141,2.82631,2.81825,2.8228,44510000.0
2007-05-23 10:45:00,2.82542,2.82605,2.81836,2.82035,72660000.0
2007-05-23 10:50:00,2.82273,2.8252,2.81984,2.82404,68260000.0
2007-05-23 10:55:00,2.8222,2.82469,2.8181,2.82414,73140000.0
2007-05-23 11:00:00,2.82243,2.8255,2.81934,2.82506,56640000.0
2007-05-23 11:05:00,2.82456,2.82559,2.81684,2.82264,61900000.0
2007-05-23 11:10:00,2.82322,2.82451,2.81882,2.82331,55260000.0
2007-05-23 11:15:00,2.82004,2.82413,2.81845,2.82163,52390000.0
2007-05-23 11:20:00,2.82113,2.82449,2.81717,2.8186,84780000.0
2007-05-23 11:25:00,2.82183,2.82261,2.81357,2.81747,72750000.0
2007-05-23 11:30:00,2.82029,2.82067,2.81265,2.81917,64150000.0
2007-05-23 11:35:00,2.81982,2.81993,2.81198,2.81935,63010000.0
2007-05-23 11:40:00,2.81683,2.82086,2.81394,2.81623,42500000.0
2007-05-23 11:45:00,2.81306,2.82122,2.81306,2.81951,74130000.0
2007-05-23 11:50:00,2.81688,2.82113,2.81302,2.81674,87390000.0
2007-05-23 11:55:00,2.81993,2.82161,2.81474,2.82087,74390000.0
2007-05-23 12:00:00,2.8217,2.82309,2.81505,2.8213,51020000.0
2007-05-23 12:05:00,2.81762,2.82275,2.81497,2.8225,64020000.0
2007-05-23 12:10:00,2.82234,2.82246,2.8146,2.82029,49530000.0
2007-05-23 12:15:00,2.81877,2.82251,2.81473,2.8206,41640000.0
2007-05-23 12:20:00,2.82014,2.82175,2.81643,2.81837,39520000.0
2007-05-23 12:25:00,2.81974,2.82263,2.81597,2.81702,32520000.0
2007-05-23 12:30:00,2.81986,2.82088,2.81322,2.82088,39380000.0
2007-05-23 12:35:00,2.81911,2.82124,2.81449,2.8181,39640000.0
2007-05-23 12:40:00,2.81529,2.82,2.8124,2.81831,56000000.0
2007-05-23 12:45:00,2.81859,2.81859,2.81083,2.81312,40250000.0
2007-05-23 12:50:00,2.81624,2.81792,2.81052,2.81318,42000000.0
2007-05-23 12:55:00,2.81432,2.81815,2.80997,2.81199,36380000.0
2007-05-23 13:00:00,2.81426,2.81667,2.80744,2.81652,48510000.0
2007-05-23 13:05:00,2.81249,2.81648,2.81055,2.814,40770000.0
2007-05-23 13:10:00,2.81272,2.81667,2.80992,2.80992,38750000.0
2007-05-23 13:15:00,2.81561,2.8177,2.81125,2.81634,43010000.0
2007-05-23 13:20:00,2.80923,2.8165,2.80923,2.81346,43020000.0
2007-05-23 13:25:00,2.81215,2.81511,2.8075,2.8075,43770000.0
2007-05-23 13:30:00,2.81503,2.81662,2.81135,2.81467,51640000.0
2007-05-23 13:35:00,2.8161,2.81712,2.80755,2.81636,39640000.0
2007-05-23 13:40:00,2.81543,2.8164,2.80884,2.8164,49520000.0
2007-05-23 13:45:00,2.81453,2.81513,2.80671,2.81154,46630000.0
2007-05-23 13:50:00,2.81256,2.81256,2.80443,2.8093,38250000.0
2007-05-23 13:55:00,2.81146,2.81177,2.80409,2.80621,41510000.0
2007-05-23 14:00:00,2.8105,2.81119,2.80465,2.80775,42380000.0
2007-05-23 14:05:00,2.80649,2.80845,2.80204,2.80471,33510000.0
2007-05-23 14:10:00,2.80836,2.80836,2.80169,2.80249,51890000.0
2007-05-23 14:15:00,2.80687,2.80852,2.80207,2.80343,37630000.0
2007-05-23 14:20:00,2.80636,2.80778,2.80025,2.80493,35880000.0
2007-05-23 14:25:00,2.79957,2.80654,2.79858,2.80499,37390000.0
2007-05-23 14:30:00,2.80543,2.8077,2.79814,2.80493,40760000.0
2007-05-23 14:35:00,2.80267,2.8046,2.79963,2.80093,34750000.0
2007-05-23 14:40:00,2.80266,2.80484,2.79723,2.80484,38390000.0
2007-05-23 14:45:00,2.80527,2.8062,2.80009,2.80288,47510000.0
2007-05-23 14:50:00,2.8053,2.80667,2.79955,2.80507,50260000.0
2007-05-23 14:55:00,2.80218,2.80492,2.79911,2.80492,46260000.0
2007-05-23 15:00:00,2.80328,2.80497,2.79988,2.80387,53750000.0
2007-05-23 15:05:00,2.80183,2.80515,2.79887,2.79954,42500000.0
2007-05-23 15:10:00,2.8022,2.80266,2.79678,2.80129,44260000.0
2007-05-23 15:15:00,2.7995,2.80316,2.79634,2.79874,40000000.0
2007-05-23 15:20:00,2.80098,2.80236,2.79453,2.79613,48000000.0
2007-05-23 15:25:00,2.80056,2.80149,2.79614,2.79827,34630000.0
2007-05-23 15:30:00,2.80009,2.80179,2.79463,2.79688,39380000.0
2007-05-23 15:35:00,2.80102,2.80373,2.79667,2.80244,40640000.0
2007-05-23 15:40:00,2.80227,2.805,2.797,2.797,39750000.0
2007-05-23 15:45:00,2.80383,2.80386,2.79617,2.79956,46390000.0
2007-05-23 15:50:00,2.80319,2.80319,2.79447,2.79928,43260000.0
2007-05-23 15:55:00,2.80286,2.80359,2.79648,2.80259,35260000.0
2007-05-23 16:00:00,2.80302,2.80332,2.79453,2.80027,34140000.0
2007-05-23 16:05:00,2.80335,2.8046,2.79654,2.80129,41250000.0
2007-05-23 16:10:00,2.80246,2.8038,2.79548,2.79787,44130000.0
2007-05-23 16:15:00,2.80222,2.80371,2.79434,2.80114,37010000.0
2007-05-23 16:20:00,2.80236,2.80327,2.79602,2.80206,34760000.0
2007-05-23 16:25:00,2.80145,2.80323,2.79753,2.79753,49630000.0
2007-05-23 16:30:00,2.80308,2.8038,2.79778,2.80097,42630000.0
2007-05-23 16:35:00,2.80193,2.80403,2.79737,2.8032,40880000.0
2007-05-23 16:40:00,2.80346,2.80718,2.79616,2.8026,41010000.0
2007-05-23 16:45:00,2.80527,2.80527,2.79672,2.80189,38270000.0
2007-05-23 16:50:00,2.80232,2.80282,2.79714,2.79941,38510000.0
2007-05-23 16:55:00,2.8009,2.80242,2.79563,2.80011,47260000.0
2007-05-23 17:00:00,2.80141,2.80236,2.79512,2.79791,42270000.0
2007-05-23 17:05:00,2.79919,2.80213,2.79477,2.802,51770000.0
2007-05-23 17:10:00,2.80148,2.80293,2.79568,2.80062,34630000.0
2007-05-23 17:15:00,2.79924,2.80211,2.79638,2.7971,55520000.0
2007-05-23 17:20:00,2.80011,2.80312,2.79766,2.80028,38900000.0
2007-05-23 17:25:00,2.80259,2.80371,2.79639,2.79908,51510000.0
2007-05-23 17:30:00,2.8024,2.80393,2.79889,2.80046,36890000.0
2007-05-23 17:35:00,2.80024,2.80396,2.79859,2.80205,43010000.0
2007-05-23 17:40:00,2.80233,2.80387,2.7991,2.80342,42770000.0
2007-05-23 17:45:00,2.80336,2.80417,2.79752,2.8025,48640000.0
2007-05-23 17:50:00,2.80197,2.80325,2.79564,2.79801,35630000.0
2007-05-23 17:55:00,2.80238,2.80379,2.79861,2.80208,42520000.0
2007-05-23 18:00:00,2.80082,2.80474,2.79864,2.80396,40250000.0
2007-05-23 18:05:00,2.8031,2.80401,2.79795,2.80138,33630000.0
2007-05-23 18:10:00,2.80225,2.80432,2.79816,2.79924,52910000.0
2007-05-23 18:15:00,2.80003,2.80311,2.79607,2.79744,43380000.0
2007-05-23 18:20:00,2.80052,2.80333,2.79738,2.80112,29520000.0
2007-05-23 18:25:00,2.80063,2.80327,2.79655,2.7986,25770000.0
2007-05-23 18:30:00,2.80034,2.80457,2.7966,2.79676,48280000.0
2007-05-23 18:35:00,2.8024,2.80371,2.79818,2.7995,37780000.0
2007-05-23 18:40:00,2.80173,2.8038,2.79626,2.79987,40530000.0
2007-05-23 18:45:00,2.80354,2.80515,2.79658,2.80133,42020000.0
2007-05-23 18:50:00,2.8039,2.80596,2.79859,2.802,35650000.0
2007-05-23 18:55:00,2.80348,2.80579,2.79831,2.80487,40420000.0
2007-05-23 19:00:00,2.80397,2.80496,2.79641,2.80162,40520000.0
2007-05-23 19:05:00,2.80284,2.80421,2.79683,2.80298,35400000.0
2007-05-23 19:10:00,2.80407,2.8057,2.7988,2.8018,20140000.0
2007-05-23 19:15:00,2.80145,2.8052,2.79907,2.80079,40500000.0
2007-05-23 19:20:00,2.80207,2.80681,2.79829,2.80292,42880000.0
2007-05-23 19:25:00,2.80305,2.80687,2.80021,2.80424,43650000.0
2007-05-23 19:30:00,2.80628,2.80795,2.8006,2.80705,41010000.0
2007-05-23 19:35:00,2.80182,2.80813,2.8016,2.80795,29880000.0
2007-05-23 19:40:00,2.80593,2.80953,2.80377,2.80476,37640000.0
2007-05-23 19:45:00,2.80821,2.80821,2.80231,2.80725,43290000.0
2007-05-23 19:50:00,2.80314,2.80861,2.80307,2.80307,34510000.0
2007-05-23 19:55:00,2.80488,2.81042,2.80237,2.80778,38260000.0
2007-05-23 20:00:00,2.80647,2.811,2.8041,2.80713,41140000.0
2007-05-23 20:05:00,2.80712,2.81119,2.80501,2.80768,41020000.0
2007-05-23 20:10:00,2.80894,2.81087,2.80336,2.80995,45270000.0
2007-05-23 20:15:00,2.80713,2.81149,2.80442,2.80799,33750000.0
2007-05-23 20:20:00,2.80867,2.81136,2.80397,2.80906,33520000.0
2007-05-23 20:25:00,2.8078,2.8107,2.80392,2.80929,36380000.0
2007-05-23 20:30:00,2.80907,2.80988,2.80428,2.80634,18880000.0
2007-05-23 20:35:00,2.8066,2.8123,2.8066,2.81091,46500000.0
2007-05-23 20:40:00,2.81048,2.81246,2.80716,2.81083,50750000.0
2007-05-23 20:45:00,2.80927,2.81262,2.80648,2.80884,35000000.0
2007-05-23 20:50:00,2.80983,2.81224,2.80425,2.80903,19000000.0
2007-05-23 20:55:00,2.81001,2.81199,2.80648,2.80733,20500000.0
2007-05-23 21:00:00,2.80819,2.81098,2.8049,2.80746,52500000.0
2007-05-23 21:05:00,2.80357,2.81123,2.80357,2.80701,34010000.0
2007-05-23 21:10:00,2.80823,2.81083,2.80387,2.80778,59760000.0
2007-05-23 21:15:00,2.80829,2.81151,2.80449,2.81026,64260000.0
2007-05-23 21:20:00,2.80995,2.81035,2.80335,2.80676,63260000.0
2007-05-23 21:25:00,2.80935,2.81079,2.80478,2.80644,29260000.0
2007-05-23 21:30:00,2.80743,2.81034,2.80528,2.80694,13500000.0
2007-05-23 21:35:00,2.80778,2.81221,2.80379,2.80718,35150000.0
2007-05-23 21:40:00,2.8069,2.81056,2.8069,2.81043,27250000.0
2007-05-23 21:45:00,2.8104,2.81055,2.80511,2.80775,38000000.0
2007-05-23 21:50:00,2.80651,2.81025,2.80651,2.80728,19500000.0
2007-05-23 21:55:00,2.80702,2.81099,2.80422,2.80677,14880000.0
2007-05-23 22:00:00,2.80761,2.81206,2.80189,2.81107,41500000.0
2007-05-23 22:05:00,2.80998,2.81266,2.80379,2.80765,44630000.0
2007-05-23 22:10:00,2.80572,2.81197,2.8044,2.80964,27250000.0
2007-05-23 22:15:00,2.80879,2.81321,2.80619,2.81321,63250000.0
2007-05-23 22:20:00,2.81031,2.81287,2.80505,2.81241,51000000.0
2007-05-23 22:25:00,2.80849,2.81324,2.80748,2.80842,58500000.0
2007-05-23 22:30:00,2.81224,2.81258,2.80638,2.81246,47750000.0
2007-05-23 22:35:00,2.80422,2.81147,2.80422,2.80812,22500000.0
2007-05-23 22:40:00,2.81108,2.81197,2.80651,2.80651,25260000.0
2007-05-23 22:45:00,2.80895,2.81205,2.80648,2.80964,33500000.0
2007-05-23 22:50:00,2.81176,2.81176,2.80699,2.80885,30760000.0
2007-05-23 22:55:00,2.81065,2.81195,2.80679,2.81018,55760000.0
2007-05-23 23:00:00,2.80856,2.81171,2.80602,2.80983,33880000.0
2007-05-23 23:05:00,2.80764,2.81132,2.80749,2.81128,28510000.0
2007-05-23 23:10:00,2.81016,2.81257,2.80673,2.81097,22500000.0
2007-05-23 23:15:00,2.80858,2.81065,2.80771,2.80771,27630000.0
2007-05-23 23:20:00,2.809,2.80952,2.80633,2.80633,7500000.0
2007-05-23 23:25:00,2.80783,2.81021,2.80621,2.80746,32010000.0
2007-05-23 23:30:00,2.80917,2.81079,2.80388,2.80804,33640000.0
2007-05-23 23:35:00,2.80584,2.8096,2.80382,2.80771,33260000.0
2007-05-23 23:40:00,2.80627,2.80905,2.80627,2.80749,12500000.0
2007-05-23 23:45:00,2.80872,2.81059,2.80518,2.80831,40500000.0
2007-05-23 23:50:00,2.80739,2.8106,2.8046,2.8046,25250000.0
2007-05-23 23:55:00,2.80684,2.80979,2.80482,2.80747,21250000.0
2007-05-24 00:00:00,2.80807,2.81078,2.80653,2.81032,40000000.0
2007-05-24 00:05:00,2.80735,2.81113,2.80493,2.81025,33500000.0
2007-05-24 00:10:00,2.80683,2.81052,2.80628,2.80755,26500000.0
2007-05-24 00:15:00,2.80787,2.81077,2.80415,2.80762,13750000.0
2007-05-24 00:20:00,2.80834,2.81019,2.80305,2.80541,19250000.0
2007-05-24 00:25:00,2.80854,2.81084,2.80442,2.80988,40750000.0
2007-05-24 00:30:00,2.80814,2.8087,2.80644,2.80702,7000000.0
2007-05-24 00:35:00,2.80985,2.81064,2.80716,2.80989,28250000.0
2007-05-24 00:40:00,2.80875,2.81045,2.80454,2.80454,5250000.0
2007-05-24 00:45:00,2.80863,2.81032,2.80611,2.8074,19750000.0
2007-05-24 00:50:00,2.80984,2.81033,2.8062,2.80847,13000000.0
2007-05-24 00:55:00,2.80823,2.81162,2.80696,2.81013,39750000.0
2007-05-24 01:00:00,2.8041,2.81065,2.8041,2.80815,24250000.0
2007-05-24 01:05:00,2.80671,2.81033,2.8057,2.80864,18020000.0
2007-05-24 01:10:00,2.80718,2.81059,2.80488,2.80488,40250000.0
2007-05-24 01:15:00,2.8091,2.81094,2.80489,2.81046,34000000.0
2007-05-24 01:20:00,2.80849,2.81097,2.80528,2.80697,24750000.0
2007-05-24 01:25:00,2.81,2.81179,2.80615,2.81102,43500000.0
2007-05-24 01:30:00,2.80886,2.81112,2.80796,2.80796,4250000.0
2007-05-24 01:35:00,2.80932,2.81162,2.80392,2.80947,32250000.0
2007-05-24 01:40:00,2.80923,2.81222,2.80522,2.80798,41000000.0
2007-05-24 01:45:00,2.80937,2.8113,2.8081,2.80917,25000000.0
2007-05-24 01:50:00,2.80977,2.81177,2.80547,2.80952,29500000.0
2007-05-24 01:55:00,2.81051,2.81219,2.80529,2.80913,19500000.0
2007-05-24 02:00:00,2.80947,2.81206,2.80726,2.81159,34000000.0
2007-05-24 02:05:00,2.80928,2.81168,2.8076,2.80954,59250000.0
2007-05-24 02:10:00,2.81026,2.81101,2.80547,2.8102,41130000.0
2007-05-24 02:15:00,2.80669,2.81105,2.80473,2.8107,38130000.0
2007-05-24 02:20:00,2.80894,2.81079,2.80549,2.80919,22500000.0
2007-05-24 02:25:00,2.80813,2.8108,2.80448,2.80875,30260000.0
2007-05-24 02:30:00,2.8112,2.8112,2.8058,2.80814,15260000.0
2007-05-24 02:35:00,2.8109,2.81138,2.80303,2.80933,21010000.0
2007-05-24 02:40:00,2.80696,2.81216,2.80604,2.81216,33750000.0
2007-05-24 02:45:00,2.81091,2.81334,2.80531,2.8089,35750000.0
2007-05-24 02:50:00,2.80935,2.81217,2.80535,2.8116,24250000.0
2007-05-24 02:55:00,2.8108,2.81174,2.80651,2.80937,35130000.0
2007-05-24 03:00:00,2.8113,2.8131,2.80696,2.81294,33500000.0
2007-05-24 03:05:00,2.80863,2.813,2.80758,2.80914,16000000.0
2007-05-24 03:10:00,2.81005,2.81371,2.80614,2.81013,24500000.0
2007-05-24 03:15:00,2.8061,2.81425,2.8061,2.80807,45260000.0
2007-05-24 03:20:00,2.8094,2.8142,2.80787,2.81388,38510000.0
2007-05-24 03:25:00,2.80802,2.81269,2.80373,2.81143,50760000.0
2007-05-24 03:30:00,2.81129,2.81355,2.80743,2.80747,28250000.0
2007-05-24 03:35:00,2.81027,2.81381,2.80687,2.81381,19260000.0
2007-05-24 03:40:00,2.80722,2.81327,2.80519,2.81237,53260000.0
2007-05-24 03:45:00,2.80614,2.81264,2.80614,2.81231,7000000.0
2007-05-24 03:50:00,2.80726,2.81345,2.80707,2.81251,35880000.0
2007-05-24 03:55:00,2.80749,2.81305,2.80584,2.80901,64880000.0
2007-05-24 04:00:00,2.80891,2.81331,2.80643,2.81331,34890000.0
2007-05-24 04:05:00,2.80996,2.81356,2.80637,2.80821,32000000.0
2007-05-24 04:10:00,2.81252,2.81366,2.8069,2.8069,7250000.0
2007-05-24 04:15:00,2.81101,2.81334,2.80757,2.81334,29000000.0
2007-05-24 04:20:00,2.80953,2.8135,2.8068,2.8135,19510000.0
2007-05-24 04:30:00,2.81152,2.81412,2.80681,2.80998,41640000.0
2007-05-24 04:35:00,2.81,2.81354,2.80731,2.81286,24250000.0
2007-05-24 04:40:00,2.80979,2.81379,2.80658,2.80833,22130000.0
2007-05-24 04:45:00,2.80644,2.81376,2.80426,2.80843,42760000.0
2007-05-24 04:50:00,2.8089,2.81329,2.8088,2.81139,22380000.0
2007-05-24 04:55:00,2.80808,2.81299,2.80748,2.81216,24250000.0
2007-05-24 05:00:00,2.80922,2.81317,2.80732,2.8098,34380000.0
2007-05-24 05:05:00,2.81061,2.81411,2.80671,2.80913,38130000.0
2007-05-24 05:10:00,2.81334,2.81543,2.812,2.812,14500000.0
2007-05-24 05:15:00,2.81233,2.81628,2.80982,2.81282,23000000.0
2007-05-24 05:20:00,2.8121,2.816,2.81142,2.81378,17520000.0
2007-05-24 05:25:00,2.81306,2.81593,2.81221,2.81221,10750000.0
2007-05-24 05:30:00,2.81294,2.81584,2.81004,2.81242,27760000.0
2007-05-24 05:35:00,2.80977,2.81652,2.80977,2.81057,22750000.0
2007-05-24 05:40:00,2.81504,2.81638,2.81034,2.81458,24630000.0
2007-05-24 05:45:00,2.81597,2.81629,2.81266,2.81266,16000000.0
2007-05-24 05:50:00,2.81405,2.81646,2.81037,2.81474,23500000.0
2007-05-24 05:55:00,2.81609,2.81705,2.80946,2.81605,46760000.0
2007-05-24 06:00:00,2.81275,2.81667,2.81063,2.81201,36510000.0
2007-05-24 06:05:00,2.81581,2.81581,2.80778,2.8123,16250000.0
2007-05-24 06:10:00,2.80946,2.81618,2.80847,2.81534,50380000.0
2007-05-24 06:15:00,2.81261,2.81602,2.80893,2.81591,45130000.0
2007-05-24 06:20:00,2.81297,2.81542,2.80917,2.8117,31880000.0
2007-05-24 06:25:00,2.81087,2.81502,2.80874,2.8122,40890000.0
2007-05-24 06:30:00,2.81328,2.81561,2.80722,2.8146,56130000.0
2007-05-24 06:35:00,2.81239,2.81536,2.81015,2.81223,32130000.0
2007-05-24 06:45:00,2.81248,2.81572,2.81176,2.81206,17500000.0
2007-05-24 06:50:00,2.81278,2.81425,2.80649,2.81335,25000000.0
2007-05-24 06:55:00,2.80989,2.81341,2.80762,2.80908,33500000.0
2007-05-24 07:00:00,2.81074,2.81382,2.80645,2.80685,38380000.0
2007-05-24 07:05:00,2.80929,2.81215,2.80822,2.8099,15250000.0
2007-05-24 07:10:00,2.81001,2.81432,2.80907,2.81432,31500000.0
2007-05-24 07:15:00,2.80937,2.81406,2.80732,2.8138,50000000.0
2007-05-24 07:20:00,2.81119,2.8138,2.80752,2.80946,33010000.0
2007-05-24 07:25:00,2.81167,2.8142,2.80694,2.8142,43130000.0
2007-05-24 07:30:00,2.81014,2.81333,2.80866,2.81051,19380000.0
2007-05-24 07:35:00,2.81449,2.81449,2.80656,2.80741,41880000.0
2007-05-24 07:40:00,2.80703,2.81454,2.80703,2.81335,36500000.0
2007-05-24 07:45:00,2.81057,2.81538,2.80969,2.81187,21750000.0
2007-05-24 07:50:00,2.81073,2.8154,2.80742,2.80742,44500000.0
2007-05-24 07:55:00,2.81403,2.81481,2.81047,2.81176,34640000.0
2007-05-24 08:00:00,2.81002,2.81373,2.80768,2.8126,44750000.0
2007-05-24 08:05:00,2.81318,2.81332,2.80535,2.80704,37380000.0
2007-05-24 08:10:00,2.81229,2.81398,2.80632,2.81165,28520000.0
2007-05-24 08:15:00,2.81196,2.81596,2.80906,2.81596,48760000.0
2007-05-24 08:20:00,2.81434,2.81632,2.80971,2.81178,69890000.0
2007-05-24 08:25:00,2.81338,2.81538,2.81078,2.81078,29880000.0
2007-05-24 08:30:00,2.81155,2.81638,2.80925,2.81429,42260000.0
2007-05-24 08:35:00,2.81169,2.81544,2.80759,2.81337,55890000.0
2007-05-24 08:40:00,2.81591,2.81619,2.81043,2.81399,48630000.0
2007-05-24 08:45:00,2.81543,2.81666,2.81091,2.81596,48250000.0
2007-05-24 08:50:00,2.81714,2.81769,2.81182,2.81618,47640000.0
2007-05-24 08:55:00,2.81739,2.81739,2.81047,2.81454,57020000.0
2007-05-24 09:00:00,2.81175,2.81616,2.80811,2.81478,36890000.0
2007-05-24 09:05:00,2.81229,2.81594,2.81052,2.81583,58770000.0
2007-05-24 09:10:00,2.81474,2.81702,2.80861,2.81642,49140000.0
2007-05-24 09:15:00,2.81273,2.81757,2.81096,2.81407,37640000.0
2007-05-24 09:20:00,2.81253,2.81743,2.80884,2.81617,39280000.0
2007-05-24 09:25:00,2.81733,2.81966,2.81193,2.81708,54760000.0
2007-05-24 09:30:00,2.81797,2.82,2.81289,2.81461,38390000.0
2007-05-24 09:35:00,2.81601,2.822,2.81459,2.81813,42760000.0
2007-05-24 09:40:00,2.82148,2.82182,2.81487,2.81856,40900000.0
2007-05-24 09:45:00,2.81909,2.82493,2.81623,2.8236,47260000.0
2007-05-24 09:50:00,2.82222,2.82442,2.8195,2.82296,40010000.0
2007-05-24 09:55:00,2.82328,2.82463,2.81666,2.82412,53880000.0
2007-05-24 10:00:00,2.81967,2.82389,2.81611,2.82133,44880000.0
2007-05-24 10:05:00,2.82099,2.82506,2.81479,2.82478,49520000.0
2007-05-24 10:10:00,2.81919,2.82346,2.81547,2.8201,50130000.0
2007-05-24 10:15:00,2.81996,2.8227,2.81538,2.82052,36390000.0
2007-05-24 10:20:00,2.82078,2.82303,2.81737,2.82111,41890000.0
2007-05-24 10:25:00,2.82188,2.82369,2.81313,2.81995,42510000.0
2007-05-24 10:30:00,2.82174,2.82343,2.81659,2.82151,46010000.0
2007-05-24 10:35:00,2.82297,2.82351,2.8173,2.81784,44760000.0
2007-05-24 10:40:00,2.82193,2.82408,2.81696,2.8211,34510000.0
2007-05-24 10:45:00,2.82368,2.82481,2.81782,2.81891,52160000.0
2007-05-24 10:50:00,2.82352,2.82418,2.81645,2.82418,39400000.0
2007-05-24 10:55:00,2.82503,2.82673,2.81757,2.82113,47880000.0
2007-05-24 11:00:00,2.82266,2.8257,2.81675,2.82246,51260000.0
2007-05-24 11:05:00,2.81893,2.82451,2.81781,2.82451,43520000.0
2007-05-24 11:10:00,2.82439,2.82473,2.81707,2.82029,33130000.0
2007-05-24 11:15:00,2.82219,2.8244,2.81794,2.81794,46380000.0
2007-05-24 11:20:00,2.82001,2.82156,2.81247,2.81948,54520000.0
2007-05-24 11:25:00,2.81863,2.82065,2.81353,2.81849,50760000.0
2007-05-24 11:30:00,2.81999,2.81999,2.81317,2.81875,37510000.0
2007-05-24 11:35:00,2.81959,2.81969,2.81373,2.81907,33020000.0
2007-05-24 11:40:00,2.81675,2.81955,2.81484,2.81652,36130000.0
2007-05-24 11:45:00,2.81637,2.8189,2.81242,2.81658,43010000.0
2007-05-24 11:50:00,2.81659,2.81854,2.81261,2.81806,44880000.0
2007-05-24 11:55:00,2.8148,2.81894,2.81279,2.81871,52760000.0
2007-05-24 12:00:00,2.81997,2.81997,2.81408,2.81646,35500000.0
2007-05-24 12:05:00,2.81842,2.81932,2.81444,2.81647,40760000.0
2007-05-24 12:10:00,2.82015,2.82015,2.8118,2.8185,45760000.0
2007-05-24 12:15:00,2.81421,2.82039,2.81421,2.82009,41020000.0
2007-05-24 12:20:00,2.82044,2.82096,2.8138,2.81851,48770000.0
2007-05-24 12:25:00,2.81932,2.82368,2.81751,2.8219,46280000.0
2007-05-24 12:30:00,2.82206,2.82495,2.81789,2.82426,37640000.0
2007-05-24 12:35:00,2.82432,2.82757,2.81878,2.82313,57400000.0
2007-05-24 12:40:00,2.826,2.82696,2.81999,2.823,46260000.0
2007-05-24 12:45:00,2.82249,2.82838,2.82249,2.82817,42760000.0
2007-05-24 12:50:00,2.82872,2.82872,2.81794,2.82415,48760000.0
2007-05-24 12:55:00,2.82278,2.82652,2.81894,2.81894,42640000.0
2007-05-24 13:00:00,2.82458,2.82506,2.81785,2.82426,50630000.0
2007-05-24 13:05:00,2.82012,2.82561,2.81752,2.81917,47010000.0
2007-05-24 13:10:00,2.82273,2.82573,2.81971,2.82006,35770000.0
2007-05-24 13:15:00,2.82258,2.82544,2.81788,2.82194,51130000.0
2007-05-24 13:20:00,2.82008,2.8261,2.81996,2.82582,47520000.0
2007-05-24 13:25:00,2.82209,2.82642,2.81899,2.82158,41890000.0
2007-05-24 13:30:00,2.82134,2.82615,2.81784,2.82513,47010000.0
2007-05-24 13:35:00,2.82527,2.82649,2.81979,2.82444,51630000.0
2007-05-24 13:40:00,2.82132,2.82603,2.81866,2.82204,31260000.0
2007-05-24 13:45:00,2.82377,2.82446,2.81625,2.82219,40510000.0
2007-05-24 13:50:00,2.82075,2.82362,2.81669,2.81953,37140000.0
2007-05-24 13:55:00,2.82442,2.82442,2.81661,2.82286,45380000.0
2007-05-24 14:00:00,2.82275,2.82426,2.81557,2.81896,23760000.0
2007-05-24 14:05:00,2.82068,2.82316,2.81798,2.81987,25630000.0
2007-05-24 14:10:00,2.81873,2.82421,2.8165,2.81809,51130000.0
2007-05-24 14:15:00,2.81879,2.8228,2.81741,2.82128,33510000.0
2007-05-24 14:20:00,2.82163,2.82491,2.81596,2.82314,44010000.0
2007-05-24 14:25:00,2.81991,2.82328,2.81669,2.82216,38510000.0
2007-05-24 14:30:00,2.82383,2.82667,2.81664,2.82516,41500000.0
2007-05-24 14:35:00,2.82484,2.82885,2.82247,2.82608,46500000.0
2007-05-24 14:40:00,2.82876,2.83173,2.8231,2.82639,35130000.0
2007-05-24 14:45:00,2.82827,2.83313,2.82495,2.82998,41750000.0
2007-05-24 14:50:00,2.82964,2.83127,2.823,2.82854,48640000.0
2007-05-24 14:55:00,2.82644,2.82929,2.82216,2.82265,43760000.0
2007-05-24 15:00:00,2.82739,2.82799,2.81967,2.82527,60260000.0
2007-05-24 15:05:00,2.82648,2.82747,2.82084,2.82306,35380000.0
2007-05-24 15:10:00,2.82517,2.82651,2.81907,2.81974,32130000.0
2007-05-24 15:15:00,2.82323,2.82458,2.81718,2.81718,34250000.0
2007-05-24 15:20:00,2.82075,2.82406,2.81597,2.81657,49010000.0
2007-05-24 15:25:00,2.82193,2.82416,2.81806,2.82212,34630000.0
2007-05-24 15:30:00,2.82184,2.82578,2.81867,2.82384,35890000.0
2007-05-24 15:35:00,2.82404,2.82629,2.81813,2.82345,41510000.0
2007-05-24 15:40:00,2.82187,2.82931,2.82088,2.82458,36130000.0
2007-05-24 15:45:00,2.82633,2.82932,2.82114,2.82715,53630000.0
2007-05-24 15:50:00,2.8281,2.82961,2.82281,2.82782,32640000.0
2007-05-24 15:55:00,2.82843,2.82991,2.82293,2.82776,40760000.0
2007-05-24 16:00:00,2.83093,2.83368,2.82661,2.83091,44500000.0
2007-05-24 16:05:00,2.82986,2.83198,2.82367,2.83174,36880000.0
2007-05-24 16:10:00,2.83049,2.83226,2.82288,2.82738,45770000.0
2007-05-24 16:15:00,2.82847,2.83211,2.82564,2.82915,49130000.0
2007-05-24 16:20:00,2.83121,2.83332,2.82645,2.83126,35630000.0
2007-05-24 16:25:00,2.83183,2.83378,2.82717,2.83157,49150000.0
2007-05-24 16:30:00,2.83091,2.83295,2.82663,2.8289,48010000.0
2007-05-24 16:35:00,2.83182,2.83308,2.82647,2.82968,43400000.0
2007-05-24 16:40:00,2.82809,2.83325,2.82579,2.83069,40520000.0
2007-05-24 16:45:00,2.83387,2.8366,2.82852,2.83636,40130000.0
2007-05-24 16:50:00,2.83628,2.83628,2.82971,2.83303,42880000.0
2007-05-24 16:55:00,2.83531,2.83589,2.82853,2.83459,50130000.0
2007-05-24 17:00:00,2.83611,2.83638,2.83042,2.83545,38760000.0
2007-05-24 17:05:00,2.83504,2.83767,2.8309,2.83576,47130000.0
2007-05-24 17:10:00,2.83043,2.83848,2.83043,2.83567,42250000.0
2007-05-24 17:15:00,2.8353,2.83809,2.83344,2.83703,47400000.0
2007-05-24 17:20:00,2.83509,2.83782,2.83275,2.83499,42000000.0
2007-05-24 17:25:00,2.83494,2.83706,2.82989,2.83606,35510000.0
2007-05-24 17:30:00,2.83825,2.84135,2.83323,2.84028,40260000.0
2007-05-24 17:35:00,2.83824,2.84239,2.83623,2.84116,46010000.0
2007-05-24 17:40:00,2.8408,2.84451,2.83815,2.84388,42130000.0
2007-05-24 17:45:00,2.84208,2.84633,2.83985,2.84384,48510000.0
2007-05-24 17:50:00,2.84207,2.84571,2.83577,2.83834,43000000.0
2007-05-24 17:55:00,2.84181,2.84281,2.8371,2.83895,38130000.0
2007-05-24 18:00:00,2.8409,2.84191,2.83554,2.83817,48650000.0
2007-05-24 18:05:00,2.84137,2.84137,2.83465,2.83614,36260000.0
2007-05-24 18:10:00,2.83763,2.83996,2.83177,2.83546,51010000.0
2007-05-24 18:15:00,2.83555,2.83984,2.83101,2.83593,57510000.0
2007-05-24 18:20:00,2.8387,2.84049,2.83368,2.83626,38880000.0
2007-05-24 18:25:00,2.83691,2.83881,2.8328,2.83491,35520000.0
2007-05-24 18:30:00,2.8383,2.83991,2.83233,2.83236,57250000.0
2007-05-24 18:35:00,2.83751,2.839,2.83327,2.83706,43510000.0
2007-05-24 18:40:00,2.83735,2.83916,2.8325,2.83864,37880000.0
2007-05-24 18:45:00,2.83933,2.83972,2.83243,2.83546,31880000.0
2007-05-24 18:50:00,2.83512,2.83977,2.83512,2.83812,19000000.0
2007-05-24 18:55:00,2.83847,2.83985,2.8339,2.83953,45660000.0
2007-05-24 19:00:00,2.8375,2.83872,2.83172,2.83553,49020000.0
2007-05-24 19:05:00,2.83646,2.83832,2.83135,2.83608,44140000.0
2007-05-24 19:10:00,2.83489,2.83722,2.83447,2.83722,10510000.0
2007-05-24 19:15:00,2.83497,2.83803,2.83159,2.8318,38270000.0
2007-05-24 19:20:00,2.8343,2.83616,2.83077,2.83545,38030000.0
2007-05-24 19:25:00,2.83511,2.83705,2.83078,2.83705,38530000.0
2007-05-24 19:30:00,2.83516,2.83806,2.83009,2.83806,39770000.0
2007-05-24 19:35:00,2.83257,2.84126,2.83156,2.83766,42020000.0
2007-05-24 19:40:00,2.83604,2.83792,2.83363,2.83654,35650000.0
2007-05-24 19:45:00,2.83772,2.83796,2.83204,2.83724,36270000.0
2007-05-24 19:50:00,2.83558,2.83815,2.83163,2.83269,22750000.0
2007-05-24 19:55:00,2.83682,2.83767,2.83113,2.8363,41000000.0
2007-05-24 20:00:00,2.83489,2.83806,2.83294,2.83651,41880000.0
2007-05-24 20:05:00,2.83496,2.83695,2.83149,2.83393,38500000.0
2007-05-24 20:10:00,2.83537,2.83722,2.83101,2.83466,39510000.0
2007-05-24 20:15:00,2.83456,2.83805,2.83092,2.83786,33630000.0
2007-05-24 20:20:00,2.83677,2.83921,2.83109,2.83698,35130000.0
2007-05-24 20:25:00,2.83737,2.83796,2.83197,2.83523,33750000.0
2007-05-24 20:30:00,2.83438,2.83752,2.83115,2.83752,34630000.0
2007-05-24 20:35:00,2.83472,2.83841,2.83119,2.83119,32750000.0
2007-05-24 20:40:00,2.83817,2.83817,2.83207,2.83688,28500000.0
2007-05-24 20:45:00,2.83763,2.83787,2.83029,2.83029,46390000.0
2007-05-24 20:50:00,2.83536,2.83779,2.83449,2.83449,21760000.0
2007-05-24 20:55:00,2.83596,2.83869,2.83189,2.83537,40630000.0
2007-05-24 21:00:00,2.83523,2.83931,2.83339,2.83663,60020000.0
2007-05-24 21:05:00,2.83867,2.83872,2.83443,2.83443,30630000.0
2007-05-24 21:10:00,2.83647,2.83868,2.83303,2.83624,35760000.0
2007-05-24 21:15:00,2.83411,2.83948,2.83205,2.83662,38890000.0
2007-05-24 21:20:00,2.83456,2.83981,2.83147,2.83981,40500000.0
2007-05-24 21:25:00,2.83417,2.83876,2.83417,2.83579,13250000.0
2007-05-24 21:30:00,2.837,2.83838,2.83418,2.83607,27630000.0
2007-05-24 21:35:00,2.83855,2.8396,2.83301,2.8376,27630000.0
2007-05-24 21:40:00,2.83605,2.84097,2.83452,2.83896,73380000.0
2007-05-24 21:45:00,2.83777,2.84024,2.83502,2.83741,45500000.0
2007-05-24 21:50:00,2.83574,2.84194,2.83574,2.83954,46510000.0
2007-05-24 21:55:00,2.83669,2.8428,2.83428,2.8388,45630000.0
2007-05-24 22:00:00,2.84104,2.84109,2.83558,2.83904,51750000.0
2007-05-24 22:05:00,2.83936,2.84186,2.83518,2.83875,62010000.0
2007-05-24 22:10:00,2.83761,2.84081,2.83462,2.83957,28880000.0
2007-05-24 22:15:00,2.83775,2.84064,2.83506,2.83728,45500000.0
2007-05-24 22:20:00,2.83875,2.84312,2.83513,2.84019,44750000.0
2007-05-24 22:25:00,2.83688,2.84078,2.83245,2.83859,37250000.0
2007-05-24 22:30:00,2.83851,2.84095,2.83473,2.84059,35000000.0
2007-05-24 22:35:00,2.83973,2.84001,2.83347,2.83347,19500000.0
2007-05-24 22:40:00,2.83584,2.84026,2.83437,2.83655,29630000.0
2007-05-24 22:45:00,2.83983,2.84051,2.83289,2.8393,26520000.0
2007-05-24 22:50:00,2.83885,2.84008,2.83422,2.83658,33640000.0
2007-05-24 22:55:00,2.83978,2.84219,2.83505,2.84135,52270000.0
2007-05-24 23:00:00,2.83726,2.84056,2.83449,2.83649,48010000.0
2007-05-24 23:05:00,2.83935,2.84089,2.83433,2.8362,31130000.0
2007-05-24 23:10:00,2.84026,2.84026,2.8357,2.83785,24500000.0
2007-05-24 23:15:00,2.83972,2.84083,2.83728,2.83805,19880000.0
2007-05-24 23:20:00,2.83959,2.84069,2.83601,2.84069,15500000.0
2007-05-24 23:25:00,2.83791,2.84069,2.83629,2.83629,16750000.0
2007-05-24 23:30:00,2.84006,2.8416,2.83282,2.83998,37380000.0
2007-05-24 23:35:00,2.83792,2.84167,2.83599,2.84049,31380000.0
2007-05-24 23:40:00,2.83892,2.84079,2.83749,2.83959,32640000.0
2007-05-24 23:45:00,2.83847,2.83987,2.8356,2.83882,32630000.0
2007-05-24 23:50:00,2.83609,2.84006,2.83609,2.83947,20500000.0
2007-05-24 23:55:00,2.83839,2.84016,2.8349,2.83809,44250000.0
2007-05-25 00:00:00,2.83835,2.83999,2.83632,2.8377,23750000.0
2007-05-25 00:05:00,2.83796,2.8401,2.8333,2.83874,25250000.0
2007-05-25 00:10:00,2.83437,2.83971,2.83367,2.83766,39500000.0
2007-05-25 00:15:00,2.83608,2.8403,2.83424,2.8403,38750000.0
2007-05-25 00:20:00,2.83984,2.83984,2.83416,2.83583,25500000.0
2007-05-25 00:25:00,2.83789,2.83952,2.83508,2.83791,18500000.0
2007-05-25 00:30:00,2.83521,2.84265,2.83521,2.83945,44130000.0
2007-05-25 00:35:00,2.84026,2.84091,2.8347,2.83755,51640000.0
2007-05-25 00:40:00,2.8388,2.84,2.8339,2.8339,14750000.0
2007-05-25 00:45:00,2.83661,2.84028,2.83468,2.83788,28130000.0
2007-05-25 00:50:00,2.83579,2.83968,2.83579,2.83799,19630000.0
2007-05-25 00:55:00,2.8396,2.84012,2.83394,2.83921,26000000.0
2007-05-25 01:00:00,2.8335,2.84009,2.8335,2.84009,40380000.0
2007-05-25 01:05:00,2.83659,2.83994,2.83472,2.83524,31750000.0
2007-05-25 01:10:00,2.83968,2.84039,2.83693,2.83693,35000000.0
2007-05-25 01:15:00,2.83474,2.84022,2.8344,2.8379,44650000.0
2007-05-25 01:20:00,2.83846,2.83999,2.83468,2.83672,42000000.0
2007-05-25 01:25:00,2.83934,2.84138,2.83774,2.83929,18250000.0
2007-05-25 01:30:00,2.83814,2.84085,2.83588,2.83948,25750000.0
2007-05-25 01:35:00,2.83946,2.84085,2.83527,2.83905,35630000.0
2007-05-25 01:40:00,2.8394,2.84225,2.83589,2.83947,46750000.0
2007-05-25 01:45:00,2.83941,2.84146,2.83753,2.83944,38750000.0
2007-05-25 01:50:00,2.83609,2.84189,2.83435,2.84189,39000000.0
2007-05-25 01:55:00,2.83922,2.84149,2.83746,2.8382,22750000.0
2007-05-25 02:00:00,2.84149,2.84197,2.83721,2.83993,28650000.0
2007-05-25 02:05:00,2.83945,2.84226,2.83671,2.84004,29250000.0
2007-05-25 02:15:00,2.84017,2.84169,2.83902,2.83993,9750000.0
2007-05-25 02:20:00,2.83769,2.8428,2.83478,2.83777,14510000.0
2007-05-25 02:25:00,2.83813,2.84211,2.83549,2.84068,39140000.0
2007-05-25 02:30:00,2.84018,2.84232,2.83565,2.83973,34630000.0
2007-05-25 02:35:00,2.8397,2.84283,2.83548,2.84263,38500000.0
2007-05-25 02:40:00,2.83828,2.84243,2.83619,2.84214,26380000.0
2007-05-25 02:45:00,2.84206,2.84206,2.83601,2.84121,34000000.0
2007-05-25 02:50:00,2.83727,2.8411,2.83665,2.8411,33630000.0
2007-05-25 02:55:00,2.83937,2.84255,2.8369,2.83836,57380000.0
2007-05-25 03:00:00,2.83773,2.84196,2.83588,2.84188,48260000.0
2007-05-25 03:05:00,2.84036,2.84276,2.83797,2.83952,52880000.0
2007-05-25 03:10:00,2.84142,2.84162,2.83617,2.8405,37630000.0
2007-05-25 03:15:00,2.83928,2.84147,2.83631,2.83849,53010000.0
2007-05-25 03:20:00,2.83998,2.84215,2.83582,2.83872,27000000.0
2007-05-25 03:25:00,2.83759,2.84123,2.83709,2.83938,34880000.0
2007-05-25 03:30:00,2.8399,2.84232,2.83626,2.84018,34750000.0
2007-05-25 03:35:00,2.83944,2.84129,2.83443,2.8402,32000000.0
2007-05-25 03:40:00,2.83493,2.84092,2.83289,2.83495,36250000.0
2007-05-25 03:45:00,2.83578,2.84146,2.83547,2.83897,30750000.0
2007-05-25 03:50:00,2.83552,2.84099,2.83421,2.83906,36500000.0
2007-05-25 03:55:00,2.83706,2.84287,2.83496,2.83792,56640000.0
2007-05-25 04:00:00,2.83831,2.841,2.83522,2.83895,36380000.0
2007-05-25 04:05:00,2.83687,2.84103,2.8366,2.83966,37750000.0
2007-05-25 04:10:00,2.83743,2.8405,2.83582,2.84027,45510000.0
2007-05-25 04:15:00,2.8387,2.8406,2.83603,2.83889,40880000.0
2007-05-25 04:20:00,2.83871,2.8401,2.83585,2.83747,38510000.0
2007-05-25 04:25:00,2.83862,2.84152,2.83613,2.84035,17000000.0
2007-05-25 04:30:00,2.83863,2.8414,2.83601,2.83885,42630000.0
2007-05-25 04:35:00,2.83812,2.84078,2.83613,2.83933,48880000.0
2007-05-25 04:40:00,2.83869,2.84023,2.83504,2.83975,19010000.0
2007-05-25 04:45:00,2.83846,2.84082,2.83709,2.83713,44500000.0
2007-05-25 04:50:00,2.83849,2.84153,2.83695,2.83695,32750000.0
2007-05-25 04:55:00,2.84017,2.84026,2.83417,2.839,25750000.0
2007-05-25 05:00:00,2.84041,2.84096,2.83466,2.83792,53010000.0
2007-05-25 05:05:00,2.83934,2.8416,2.83507,2.83982,41650000.0
2007-05-25 05:10:00,2.83881,2.84109,2.83823,2.83923,32500000.0
2007-05-25 05:15:00,2.84004,2.84151,2.83649,2.84091,44250000.0
2007-05-25 05:20:00,2.83681,2.84171,2.83681,2.83969,23750000.0
2007-05-25 05:25:00,2.84027,2.84169,2.83986,2.83996,9000000.0
2007-05-25 05:30:00,2.83985,2.84145,2.83832,2.83979,5750000.0
2007-05-25 05:35:00,2.83913,2.84189,2.83437,2.83939,35750000.0
2007-05-25 05:40:00,2.83905,2.84114,2.83596,2.83823,18000000.0
2007-05-25 05:45:00,2.84102,2.84187,2.84043,2.84097,7000000.0
2007-05-25 05:50:00,2.84099,2.84214,2.83705,2.83705,28880000.0
2007-05-25 05:55:00,2.83627,2.84205,2.83627,2.83901,44380000.0
2007-05-25 06:00:00,2.84217,2.84285,2.83718,2.841,39130000.0
2007-05-25 06:05:00,2.84142,2.8438,2.83912,2.84311,34380000.0
2007-05-25 06:10:00,2.84191,2.84336,2.83768,2.83867,27250000.0
2007-05-25 06:15:00,2.84222,2.84458,2.83667,2.84205,46010000.0
2007-05-25 06:20:00,2.84189,2.84429,2.83743,2.83743,67020000.0
2007-05-25 06:25:00,2.84155,2.84485,2.83873,2.84258,58760000.0
2007-05-25 06:30:00,2.84124,2.84346,2.83583,2.84162,24630000.0
2007-05-25 06:35:00,2.84291,2.84334,2.83881,2.84114,26500000.0
2007-05-25 06:40:00,2.84135,2.84278,2.83796,2.84109,38750000.0
2007-05-25 06:45:00,2.8378,2.84228,2.8378,2.83781,50630000.0
2007-05-25 06:50:00,2.83927,2.84177,2.83685,2.84177,45750000.0
2007-05-25 06:55:00,2.84011,2.84111,2.83758,2.84088,31500000.0
2007-05-25 07:00:00,2.84037,2.84333,2.83704,2.84107,44260000.0
2007-05-25 07:05:00,2.84293,2.84293,2.8365,2.84108,41520000.0
2007-05-25 07:10:00,2.84055,2.84326,2.836,2.84043,48260000.0
2007-05-25 07:15:00,2.84239,2.84241,2.83778,2.83918,25500000.0
2007-05-25 07:20:00,2.83919,2.842,2.83522,2.84135,33130000.0
2007-05-25 07:25:00,2.84272,2.84322,2.83907,2.84292,44130000.0
2007-05-25 07:30:00,2.84265,2.84364,2.83676,2.842,66520000.0
2007-05-25 07:35:00,2.84039,2.84343,2.8347,2.84131,55400000.0
2007-05-25 07:40:00,2.83959,2.84252,2.83616,2.83974,34760000.0
2007-05-25 07:45:00,2.83953,2.84196,2.83212,2.83915,40900000.0
2007-05-25 07:50:00,2.83905,2.84074,2.83153,2.83736,42010000.0
2007-05-25 07:55:00,2.8367,2.83936,2.83352,2.83637,43260000.0
2007-05-25 08:00:00,2.83872,2.83921,2.83358,2.83625,50010000.0
2007-05-25 08:05:00,2.83824,2.83904,2.83228,2.83764,39380000.0
2007-05-25 08:10:00,2.83564,2.83881,2.83113,2.83553,35130000.0
2007-05-25 08:15:00,2.83763,2.83839,2.83288,2.83657,43770000.0
2007-05-25 08:20:00,2.83695,2.83778,2.83268,2.83576,60770000.0
2007-05-25 08:25:00,2.83529,2.83692,2.83123,2.83628,41510000.0
2007-05-25 08:30:00,2.83332,2.83718,2.83087,2.83134,37630000.0
2007-05-25 08:35:00,2.83493,2.8362,2.83016,2.83016,46760000.0
2007-05-25 08:40:00,2.83325,2.83836,2.83209,2.83749,40890000.0
2007-05-25 08:45:00,2.83858,2.8386,2.83049,2.83793,46520000.0
2007-05-25 08:50:00,2.83722,2.83992,2.83312,2.83947,62010000.0
2007-05-25 08:55:00,2.84099,2.84099,2.83503,2.83757,37020000.0
2007-05-25 09:00:00,2.83459,2.83945,2.832,2.83726,41380000.0
2007-05-25 09:05:00,2.83655,2.84021,2.83223,2.83692,50900000.0
2007-05-25 09:10:00,2.83428,2.84027,2.83363,2.8367,52140000.0
2007-05-25 09:15:00,2.84,2.84114,2.83314,2.83855,60630000.0
2007-05-25 09:20:00,2.83924,2.84095,2.83409,2.8352,61390000.0
2007-05-25 09:25:00,2.83989,2.83989,2.83231,2.83755,59290000.0
2007-05-25 09:30:00,2.84031,2.84031,2.83267,2.83683,51640000.0
2007-05-25 09:35:00,2.83326,2.83856,2.82871,2.83214,69140000.0
2007-05-25 09:40:00,2.83526,2.83559,2.82748,2.83413,58510000.0
2007-05-25 09:45:00,2.83155,2.83487,2.82775,2.83111,59280000.0
2007-05-25 09:50:00,2.8325,2.83557,2.82979,2.83504,62640000.0
2007-05-25 09:55:00,2.83104,2.83502,2.82917,2.83249,70260000.0
2007-05-25 10:00:00,2.83354,2.83354,2.82544,2.82815,71390000.0
2007-05-25 10:05:00,2.82783,2.83142,2.82341,2.82768,84420000.0
2007-05-25 10:10:00,2.82994,2.83254,2.82556,2.83187,76400000.0
2007-05-25 10:15:00,2.83062,2.83247,2.82413,2.83132,55020000.0
2007-05-25 10:20:00,2.82613,2.83244,2.82535,2.82705,56010000.0
2007-05-25 10:25:00,2.83156,2.83488,2.82502,2.82986,66890000.0
2007-05-25 10:30:00,2.83182,2.83277,2.82683,2.83158,68900000.0
2007-05-25 10:35:00,2.83144,2.83286,2.82518,2.82951,77640000.0
2007-05-25 10:40:00,2.83206,2.83284,2.82549,2.83025,39140000.0
2007-05-25 10:45:00,2.83007,2.83507,2.82669,2.83507,72650000.0
2007-05-25 10:50:00,2.83132,2.83417,2.8285,2.83316,50510000.0
2007-05-25 10:55:00,2.83215,2.83508,2.82803,2.83288,71520000.0
2007-05-25 11:00:00,2.83284,2.83526,2.82865,2.83402,69030000.0
2007-05-25 11:05:00,2.83221,2.83617,2.82901,2.83178,74260000.0
2007-05-25 11:10:00,2.83311,2.83643,2.82961,2.83179,57130000.0
2007-05-25 11:15:00,2.8345,2.83587,2.82814,2.83414,87780000.0
2007-05-25 11:20:00,2.83153,2.83705,2.82774,2.83446,78150000.0
2007-05-25 11:25:00,2.83103,2.83475,2.82993,2.832,64020000.0
2007-05-25 11:30:00,2.83208,2.83486,2.82732,2.83471,50380000.0
2007-05-25 11:35:00,2.83423,2.83455,2.82709,2.83028,38250000.0
2007-05-25 11:40:00,2.83503,2.83528,2.83074,2.83144,32640000.0
2007-05-25 11:45:00,2.83417,2.83551,2.83181,2.83413,38880000.0
2007-05-25 11:50:00,2.83257,2.83617,2.82951,2.8361,37890000.0
2007-05-25 11:55:00,2.83464,2.83606,2.82932,2.83224,51140000.0
2007-05-25 12:00:00,2.83524,2.83618,2.8311,2.83177,38380000.0
2007-05-25 12:05:00,2.83571,2.83615,2.82717,2.83263,35500000.0
2007-05-25 12:10:00,2.83603,2.83604,2.82851,2.83496,40250000.0
2007-05-25 12:15:00,2.83594,2.83684,2.83012,2.83151,39500000.0
2007-05-25 12:20:00,2.83548,2.83656,2.82866,2.83266,52500000.0
2007-05-25 12:25:00,2.83479,2.83747,2.8313,2.83688,38510000.0
2007-05-25 12:30:00,2.83565,2.83667,2.82918,2.83288,38380000.0
2007-05-25 12:35:00,2.836,2.83692,2.83017,2.83372,41500000.0
2007-05-25 12:40:00,2.83682,2.83782,2.83087,2.83618,37130000.0
2007-05-25 12:45:00,2.83712,2.83746,2.82942,2.82942,42510000.0
2007-05-25 12:50:00,2.83826,2.8383,2.82983,2.83324,34880000.0
2007-05-25 12:55:00,2.83456,2.83755,2.82971,2.83694,41260000.0
2007-05-25 13:00:00,2.83784,2.8379,2.831,2.83437,42630000.0
2007-05-25 13:05:00,2.83171,2.83591,2.82832,2.83297,48520000.0
2007-05-25 13:10:00,2.83573,2.83619,2.82909,2.83306,37010000.0
2007-05-25 13:15:00,2.83166,2.83808,2.83066,2.83616,42380000.0
2007-05-25 13:20:00,2.83079,2.83601,2.83035,2.83237,42380000.0
2007-05-25 13:25:00,2.83514,2.83568,2.82865,2.82987,41000000.0
2007-05-25 13:30:00,2.83378,2.8345,2.82783,2.83059,37760000.0
2007-05-25 13:35:00,2.83403,2.8348,2.82824,2.83263,53150000.0
2007-05-25 13:40:00,2.83494,2.83494,2.82849,2.83305,40900000.0
2007-05-25 13:45:00,2.82911,2.83473,2.82681,2.83038,41260000.0
2007-05-25 13:50:00,2.83067,2.8341,2.82806,2.82988,24380000.0
2007-05-25 13:55:00,2.83139,2.83404,2.82765,2.82988,39500000.0
2007-05-25 14:00:00,2.83262,2.83309,2.8283,2.83309,34130000.0
2007-05-25 14:05:00,2.82925,2.83316,2.82782,2.82863,35380000.0
2007-05-25 14:10:00,2.82856,2.83198,2.82588,2.82693,45750000.0
2007-05-25 14:15:00,2.83213,2.83246,2.82523,2.82594,45250000.0
2007-05-25 14:20:00,2.82574,2.82884,2.82254,2.82756,44150000.0
2007-05-25 14:25:00,2.82449,2.83092,2.82257,2.83028,46890000.0
2007-05-25 14:30:00,2.82821,2.83098,2.82393,2.82867,44010000.0
2007-05-25 14:35:00,2.83042,2.83123,2.82522,2.82794,43020000.0
2007-05-25 14:40:00,2.8292,2.8325,2.82553,2.82888,37640000.0
2007-05-25 14:45:00,2.83087,2.83231,2.82551,2.83004,55130000.0
2007-05-25 14:50:00,2.82932,2.83094,2.82471,2.83019,37880000.0
2007-05-25 14:55:00,2.829,2.83088,2.82375,2.82751,42760000.0
2007-05-25 15:00:00,2.83024,2.83031,2.82312,2.82939,49760000.0
2007-05-25 15:05:00,2.8254,2.83164,2.8254,2.83109,46640000.0
2007-05-25 15:10:00,2.83126,2.83219,2.8242,2.82843,38750000.0
2007-05-25 15:15:00,2.82987,2.83152,2.82381,2.8281,34880000.0
2007-05-25 15:20:00,2.83023,2.8323,2.82264,2.82845,51760000.0
2007-05-25 15:25:00,2.83232,2.83288,2.82739,2.82879,24130000.0
2007-05-25 15:30:00,2.83218,2.83218,2.82587,2.83034,35140000.0
2007-05-25 15:35:00,2.82772,2.83218,2.82525,2.82796,48900000.0
2007-05-25 15:40:00,2.82796,2.83352,2.82354,2.82805,40140000.0
2007-05-25 15:45:00,2.83006,2.83306,2.82441,2.82816,33000000.0
2007-05-25 15:50:00,2.82471,2.83364,2.82471,2.83148,43630000.0
2007-05-25 15:55:00,2.83301,2.83357,2.8268,2.8322,40750000.0
2007-05-25 16:00:00,2.83069,2.83189,2.82571,2.83025,44760000.0
2007-05-25 16:05:00,2.82925,2.83109,2.82447,2.82679,43270000.0
2007-05-25 16:10:00,2.82762,2.82875,2.82345,2.82606,49020000.0
2007-05-25 16:15:00,2.8247,2.82848,2.8203,2.82613,33510000.0
2007-05-25 16:20:00,2.8263,2.8263,2.8188,2.82324,37880000.0
2007-05-25 16:25:00,2.82467,2.82598,2.8211,2.82287,37380000.0
2007-05-25 16:30:00,2.82409,2.82605,2.81896,2.82361,45650000.0
2007-05-25 16:35:00,2.82357,2.82616,2.82095,2.8258,41770000.0
2007-05-25 16:40:00,2.82275,2.8275,2.82115,2.8225,38390000.0
2007-05-25 16:45:00,2.82774,2.82774,2.82124,2.82475,42380000.0
2007-05-25 16:50:00,2.82454,2.82712,2.81947,2.82195,40510000.0
2007-05-25 16:55:00,2.82469,2.82786,2.82117,2.82329,44020000.0
2007-05-25 17:00:00,2.82616,2.8266,2.82116,2.82648,41890000.0
2007-05-25 17:05:00,2.82403,2.82685,2.82186,2.82317,45010000.0
2007-05-25 17:10:00,2.82545,2.8275,2.82094,2.82423,35750000.0
2007-05-25 17:15:00,2.82527,2.82785,2.82329,2.82521,44520000.0
2007-05-25 17:20:00,2.82556,2.82839,2.82231,2.82486,39380000.0
2007-05-25 17:25:00,2.82731,2.82895,2.82234,2.82543,45250000.0
2007-05-25 17:30:00,2.82778,2.82873,2.82325,2.82672,40130000.0
2007-05-25 17:35:00,2.82424,2.8291,2.82239,2.82559,37900000.0
2007-05-25 17:40:00,2.82863,2.82907,2.82307,2.82833,42630000.0
2007-05-25 17:45:00,2.82866,2.83028,2.82428,2.82815,48010000.0
2007-05-25 17:50:00,2.82956,2.8301,2.82386,2.8301,45760000.0
2007-05-25 17:55:00,2.82782,2.82866,2.8244,2.82829,28760000.0
2007-05-25 18:00:00,2.82689,2.82849,2.82224,2.82492,49630000.0
2007-05-25 18:05:00,2.82687,2.82687,2.82144,2.82366,44510000.0
2007-05-25 18:10:00,2.82479,2.82745,2.82118,2.82245,36000000.0
2007-05-25 18:15:00,2.82649,2.82772,2.82045,2.82151,51890000.0
2007-05-25 18:20:00,2.82386,2.82724,2.81897,2.82358,44020000.0
2007-05-25 18:25:00,2.8234,2.82804,2.82199,2.82725,23640000.0
2007-05-25 18:30:00,2.82691,2.82882,2.8201,2.82449,53640000.0
2007-05-25 18:35:00,2.82741,2.8291,2.82351,2.82553,24510000.0
2007-05-25 18:40:00,2.82793,2.82945,2.82195,2.82626,34900000.0
2007-05-25 18:45:00,2.82833,2.82833,2.82164,2.82596,20260000.0
2007-05-25 18:50:00,2.82703,2.82879,2.82254,2.82879,28030000.0
2007-05-25 18:55:00,2.82675,2.829,2.82347,2.82601,37390000.0
2007-05-25 19:00:00,2.82853,2.82909,2.82343,2.82761,46260000.0
2007-05-25 19:05:00,2.8285,2.82924,2.8227,2.82543,39270000.0
2007-05-25 19:10:00,2.82648,2.8291,2.82229,2.82751,26380000.0
2007-05-25 19:15:00,2.82684,2.82751,2.82312,2.82348,9000000.0
2007-05-25 19:20:00,2.82542,2.82852,2.82276,2.82501,31890000.0
2007-05-25 19:25:00,2.82374,2.82958,2.82222,2.8264,18500000.0
2007-05-25 19:30:00,2.82614,2.8287,2.82304,2.82574,18130000.0
2007-05-25 19:35:00,2.8264,2.82865,2.82326,2.82662,31280000.0
2007-05-25 19:40:00,2.82371,2.82911,2.82331,2.82852,24520000.0
2007-05-25 19:45:00,2.82577,2.82821,2.82577,2.82596,6130000.0
2007-05-25 19:50:00,2.82765,2.82765,2.82152,2.82179,24750000.0
2007-05-25 19:55:00,2.82485,2.82799,2.82317,2.82487,22500000.0
2007-05-25 20:00:00,2.82824,2.82824,2.82379,2.82686,13750000.0
2007-05-25 20:05:00,2.82526,2.82781,2.82451,2.8274,23500000.0
2007-05-25 20:10:00,2.82768,2.82882,2.82697,2.82775,6750000.0
2007-05-25 20:15:00,2.82743,2.82884,2.82183,2.82737,26000000.0
2007-05-25 20:20:00,2.82561,2.82864,2.82315,2.82565,20630000.0
2007-05-25 20:30:00,2.82469,2.82859,2.82171,2.82259,41140000.0
2007-05-25 20:40:00,2.82571,2.82786,2.8257,2.8257,7500000.0
2007-05-25 20:45:00,2.82653,2.82899,2.82282,2.82615,11500000.0
2007-05-25 20:50:00,2.82714,2.82829,2.82023,2.82578,17250000.0
2007-05-25 20:55:00,2.82889,2.83024,2.82326,2.82461,28510000.0
2007-05-25 21:00:00,2.82743,2.83001,2.82413,2.82519,43130000.0
2007-05-25 21:05:00,2.82823,2.83095,2.82454,2.82736,20250000.0
2007-05-25 21:10:00,2.82906,2.83132,2.82515,2.82675,35750000.0
2007-05-25 21:15:00,2.82578,2.83165,2.82296,2.82908,45000000.0
2007-05-25 21:20:00,2.82954,2.83202,2.82403,2.8311,40630000.0
2007-05-25 21:25:00,2.82953,2.831,2.82433,2.82863,28000000.0
2007-05-25 21:30:00,2.8301,2.83032,2.8264,2.82856,19880000.0
2007-05-25 21:35:00,2.82568,2.83037,2.8242,2.82922,23380000.0
2007-05-25 21:40:00,2.82871,2.8296,2.82424,2.82763,45250000.0
2007-05-25 21:45:00,2.82608,2.82921,2.82353,2.82493,41890000.0
2007-05-25 21:50:00,2.82556,2.82983,2.82416,2.82777,31390000.0
2007-05-25 21:55:00,2.8263,2.82915,2.82489,2.82683,48130000.0
2007-05-25 22:00:00,2.82479,2.82942,2.8242,2.82588,40250000.0
2007-05-25 22:05:00,2.82763,2.8294,2.82424,2.8294,18750000.0
2007-05-25 22:10:00,2.82783,2.829,2.82298,2.82519,34500000.0
2007-05-25 22:15:00,2.82611,2.8284,2.82266,2.8264,51630000.0
2007-05-25 22:20:00,2.82763,2.82884,2.8229,2.82706,21500000.0
2007-05-25 22:25:00,2.82615,2.82946,2.82261,2.82677,53500000.0
2007-05-25 22:30:00,2.82966,2.82966,2.82426,2.82674,41250000.0
2007-05-25 22:35:00,2.82711,2.82862,2.82343,2.82343,22000000.0
2007-05-25 22:40:00,2.826,2.82692,2.82334,2.82334,31640000.0
2007-05-25 22:45:00,2.82671,2.82758,2.82263,2.82666,17020000.0
2007-05-25 22:50:00,2.8257,2.829,2.82272,2.82817,27750000.0
2007-05-25 22:55:00,2.82727,2.8291,2.82511,2.82885,55250000.0
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 23:40:00,2.82698,2.82936,2.82565,2.82936,7000000.0
2007-05-27 23:45:00,2.82767,2.82931,2.82581,2.82757,15000000.0
2007-05-27 23:50:00,2.82783,2.8294,2.82508,2.82895,23500000.0
2007-05-27 23:55:00,2.82747,2.82885,2.82641,2.82692,8000000.0
2007-05-28 00:00:00,2.82865,2.82865,2.82374,2.82839,11000000.0
2007-05-28 00:05:00,2.82716,2.82844,2.82215,2.82681,16500000.0
2007-05-28 00:10:00,2.8243,2.82822,2.8243,2.82814,9000000.0
2007-05-28 00:15:00,2.82673,2.83005,2.8246,2.82684,34500000.0
2007-05-28 00:20:00,2.8269,2.82849,2.82277,2.82626,34250000.0
2007-05-28 00:25:00,2.82652,2.82913,2.82347,2.82775,17000000.0
2007-05-28 00:30:00,2.82646,2.82886,2.82351,2.82663,14750000.0
2007-05-28 00:40:00,2.82716,2.82923,2.82353,2.8247,11750000.0
2007-05-28 00:45:00,2.8272,2.82838,2.82578,2.82838,9750000.0
2007-05-28 00:50:00,2.8263,2.8284,2.82431,2.8284,19130000.0
2007-05-28 00:55:00,2.82659,2.82865,2.82593,2.82865,18250000.0
2007-05-28 01:00:00,2.82742,2.82852,2.82139,2.82606,33750000.0
2007-05-28 01:05:00,2.82468,2.82861,2.8227,2.8253,35250000.0
2007-05-28 01:10:00,2.82618,2.82847,2.82396,2.82396,35750000.0
2007-05-28 01:15:00,2.82815,2.82998,2.82525,2.82641,15750000.0
2007-05-28 01:20:00,2.82653,2.82818,2.8228,2.82694,16250000.0
2007-05-28 01:25:00,2.82691,2.82892,2.8226,2.82632,38000000.0
2007-05-28 01:30:00,2.82558,2.82905,2.82358,2.8263,32250000.0
2007-05-28 01:35:00,2.82697,2.82863,2.82345,2.827,41500000.0
2007-05-28 01:40:00,2.82688,2.82822,2.82305,2.82653,27250000.0
2007-05-28 01:45:00,2.82722,2.82939,2.82632,2.82939,19750000.0
2007-05-28 01:50:00,2.82694,2.82964,2.82586,2.82786,18000000.0
2007-05-28 01:55:00,2.82714,2.82855,2.82423,2.82675,14250000.0
2007-05-28 02:00:00,2.82709,2.82941,2.82394,2.82615,37000000.0
2007-05-28 02:05:00,2.82744,2.82954,2.8254,2.82751,18250000.0
2007-05-28 02:10:00,2.82659,2.82867,2.82517,2.82713,21500000.0
2007-05-28 02:15:00,2.82539,2.82929,2.82327,2.82683,24250000.0
2007-05-28 02:20:00,2.82666,2.8292,2.82499,2.82796,11250000.0
2007-05-28 02:25:00,2.82813,2.82954,2.82487,2.82628,27750000.0
2007-05-28 02:30:00,2.82752,2.82924,2.82349,2.82701,41750000.0
2007-05-28 02:35:00,2.8277,2.82914,2.82351,2.8267,40750000.0
2007-05-28 02:40:00,2.82677,2.82875,2.82387,2.82875,16000000.0
2007-05-28 02:45:00,2.82328,2.82863,2.82328,2.82737,40000000.0
2007-05-28 02:50:00,2.82415,2.82963,2.82296,2.82742,36510000.0
2007-05-28 02:55:00,2.82679,2.82902,2.8224,2.82248,43500000.0
2007-05-28 03:00:00,2.82683,2.82823,2.82108,2.82526,39880000.0
2007-05-28 03:05:00,2.82742,2.82961,2.82473,2.82832,27380000.0
2007-05-28 03:10:00,2.82799,2.82912,2.82416,2.8249,17000000.0
2007-05-28 03:15:00,2.82691,2.82899,2.82025,2.82768,25010000.0
2007-05-28 03:25:00,2.82728,2.82796,2.82139,2.82457,21250000.0
2007-05-28 03:30:00,2.82571,2.82934,2.82278,2.82528,38500000.0
2007-05-28 03:35:00,2.82502,2.82947,2.82309,2.8285,37250000.0
2007-05-28 03:40:00,2.82767,2.82913,2.82415,2.82464,23500000.0
2007-05-28 03:45:00,2.82543,2.83164,2.82258,2.82258,47000000.0
2007-05-28 03:50:00,2.82805,2.82925,2.82295,2.82305,17750000.0
2007-05-28 03:55:00,2.82688,2.82883,2.82395,2.82716,25000000.0
2007-05-28 04:00:00,2.82769,2.82938,2.82067,2.82743,43500000.0
2007-05-28 04:05:00,2.82788,2.82916,2.82291,2.82589,23750000.0
2007-05-28 04:10:00,2.83013,2.83013,2.82289,2.82511,38250000.0
2007-05-28 04:15:00,2.82839,2.829,2.82365,2.82705,31250000.0
2007-05-28 04:20:00,2.82455,2.82786,2.82058,2.82531,30000000.0
2007-05-28 04:25:00,2.82715,2.83042,2.82022,2.83042,36780000.0
2007-05-28 04:30:00,2.82625,2.82788,2.82392,2.82398,14250000.0
2007-05-28 04:35:00,2.82665,2.82868,2.82305,2.82322,28750000.0
2007-05-28 04:40:00,2.8273,2.82842,2.82374,2.82738,26880000.0
2007-05-28 04:45:00,2.82909,2.82972,2.82293,2.82914,31250000.0
2007-05-28 04:50:00,2.82775,2.82813,2.82309,2.82699,9380000.0
2007-05-28 04:55:00,2.82739,2.82972,2.82233,2.82716,48000000.0
2007-05-28 05:00:00,2.82878,2.8304,2.82405,2.82818,55880000.0
2007-05-28 05:05:00,2.82471,2.82543,2.82155,2.82298,14760000.0
2007-05-28 05:10:00,2.82747,2.83004,2.82266,2.82643,27010000.0
2007-05-28 05:15:00,2.82575,2.82967,2.82313,2.82703,30390000.0
2007-05-28 05:20:00,2.8241,2.82951,2.82171,2.82171,26630000.0
2007-05-28 05:25:00,2.82812,2.82962,2.82157,2.82523,55500000.0
2007-05-28 05:30:00,2.82429,2.82894,2.82144,2.82568,45750000.0
2007-05-28 05:35:00,2.82332,2.82895,2.82184,2.82691,16750000.0
2007-05-28 05:40:00,2.82497,2.82928,2.8229,2.82623,43250000.0
2007-05-28 05:45:00,2.82778,2.82817,2.82413,2.82687,9750000.0
2007-05-28 05:50:00,2.8265,2.82879,2.82291,2.82478,24500000.0
2007-05-28 05:55:00,2.82573,2.82733,2.82303,2.82572,22000000.0
2007-05-28 06:10:00,2.82715,2.82906,2.82342,2.82397,12750000.0
2007-05-28 06:15:00,2.82647,2.82832,2.82475,2.82475,16750000.0
2007-05-28 06:20:00,2.82448,2.83028,2.82158,2.82985,30390000.0
2007-05-28 06:35:00,2.82747,2.82974,2.82312,2.8246,31510000.0
2007-05-28 06:40:00,2.82656,2.82902,2.82267,2.82555,25750000.0
2007-05-28 06:45:00,2.8235,2.82764,2.82202,2.82665,16250000.0
2007-05-28 06:55:00,2.82717,2.8272,2.8236,2.82498,18250000.0
2007-05-28 07:05:00,2.82568,2.82785,2.81957,2.82328,13000000.0
2007-05-28 07:10:00,2.82761,2.82788,2.82212,2.82296,22500000.0
2007-05-28 07:15:00,2.82808,2.82853,2.82163,2.8237,35500000.0
2007-05-28 07:20:00,2.82472,2.82817,2.82243,2.82662,16000000.0
2007-05-28 07:25:00,2.82789,2.82842,2.82196,2.82511,23750000.0
2007-05-28 07:30:00,2.82449,2.82874,2.82378,2.82704,24500000.0
2007-05-28 07:35:00,2.82623,2.82977,2.82123,2.82972,36010000.0
2007-05-28 07:40:00,2.82674,2.83001,2.82302,2.8287,38750000.0
2007-05-28 07:45:00,2.82981,2.82982,2.82324,2.82512,36380000.0
2007-05-28 07:50:00,2.82559,2.8286,2.82286,2.82815,33750000.0
2007-05-28 07:55:00,2.82526,2.82816,2.82313,2.82752,40880000.0
2007-05-28 08:00:00,2.82581,2.82855,2.8212,2.82397,38880000.0
2007-05-28 08:05:00,2.81979,2.82543,2.81979,2.82304,17000000.0
2007-05-28 08:10:00,2.82355,2.82596,2.82085,2.82572,38530000.0
2007-05-28 08:15:00,2.82206,2.82547,2.81875,2.82046,42260000.0
2007-05-28 08:20:00,2.82297,2.82451,2.81544,2.81544,39280000.0
2007-05-28 08:25:00,2.81933,2.8245,2.81792,2.81923,30390000.0
2007-05-28 08:30:00,2.82278,2.82419,2.81707,2.8215,43510000.0
2007-05-28 08:35:00,2.81988,2.82348,2.8154,2.8233,38890000.0
2007-05-28 08:40:00,2.8159,2.82381,2.8159,2.82255,30750000.0
2007-05-28 08:45:00,2.8203,2.82423,2.8181,2.82097,38390000.0
2007-05-28 08:50:00,2.81951,2.8249,2.81757,2.82324,39010000.0
2007-05-28 08:55:00,2.82284,2.8242,2.81443,2.82114,45280000.0
2007-05-28 09:00:00,2.82052,2.82488,2.81848,2.82096,40140000.0
2007-05-28 09:05:00,2.82453,2.82453,2.82072,2.82082,11770000.0
2007-05-28 09:10:00,2.82561,2.82723,2.81792,2.82201,25880000.0
2007-05-28 09:15:00,2.82216,2.82478,2.81798,2.82464,28020000.0
2007-05-28 09:20:00,2.82141,2.82465,2.81774,2.8235,29640000.0
2007-05-28 09:25:00,2.8212,2.82735,2.8194,2.82215,47520000.0
2007-05-28 09:30:00,2.82519,2.8266,2.81782,2.81946,36780000.0
2007-05-28 09:35:00,2.825,2.825,2.81815,2.82185,38380000.0
2007-05-28 09:40:00,2.81919,2.82407,2.8149,2.82086,59150000.0
2007-05-28 09:45:00,2.82163,2.8228,2.81493,2.82078,40380000.0
2007-05-28 09:50:00,2.81938,2.8238,2.81686,2.82289,36760000.0
2007-05-28 09:55:00,2.82172,2.82402,2.81856,2.82276,48130000.0
2007-05-28 10:00:00,2.82364,2.82592,2.81808,2.82028,30380000.0
2007-05-28 10:05:00,2.82256,2.82349,2.81785,2.82325,27760000.0
2007-05-28 10:10:00,2.82224,2.82365,2.81602,2.82146,49630000.0
2007-05-28 10:15:00,2.82236,2.82384,2.81944,2.82242,28130000.0
2007-05-28 10:20:00,2.82208,2.82412,2.81763,2.81763,39630000.0
2007-05-28 10:25:00,2.8236,2.82415,2.81665,2.82392,30130000.0
2007-05-28 10:30:00,2.82403,2.82496,2.81847,2.82052,23900000.0
2007-05-28 10:35:00,2.82171,2.82413,2.81784,2.81898,28510000.0
2007-05-28 10:40:00,2.82294,2.82458,2.81907,2.82141,37000000.0
2007-05-28 10:50:00,2.82423,2.82518,2.81753,2.82172,43650000.0
2007-05-28 10:55:00,2.82338,2.82536,2.8177,2.82165,40000000.0
2007-05-28 11:00:00,2.82422,2.82631,2.81973,2.82168,44890000.0
2007-05-28 11:05:00,2.81853,2.82518,2.81687,2.82377,35880000.0
2007-05-28 11:10:00,2.82374,2.82501,2.81808,2.8227,45880000.0
2007-05-28 11:15:00,2.82356,2.82558,2.82007,2.82007,26390000.0
2007-05-28 11:20:00,2.824,2.82578,2.8183,2.82244,38770000.0
2007-05-28 11:25:00,2.8238,2.82634,2.82049,2.82555,38380000.0
2007-05-28 11:30:00,2.82652,2.82765,2.82025,2.82319,46380000.0
2007-05-28 11:35:00,2.82475,2.82628,2.81978,2.82272,39880000.0
2007-05-28 11:40:00,2.82557,2.82649,2.81969,2.82489,16630000.0
2007-05-28 11:45:00,2.82019,2.82718,2.82019,2.82595,51260000.0
2007-05-28 11:50:00,2.82642,2.82757,2.8223,2.82415,26000000.0
2007-05-28 11:55:00,2.8267,2.82808,2.82267,2.8241,37500000.0
2007-05-28 12:00:00,2.82584,2.82802,2.82157,2.82802,32000000.0
2007-05-28 12:05:00,2.82286,2.82678,2.81795,2.82412,25500000.0
2007-05-28 12:10:00,2.82742,2.82748,2.81947,2.82421,39760000.0
2007-05-28 12:15:00,2.82225,2.82696,2.81962,2.82599,36760000.0
2007-05-28 12:20:00,2.82404,2.82759,2.82,2.8264,37000000.0
2007-05-28 12:25:00,2.82604,2.82713,2.82247,2.82661,25510000.0
2007-05-28 12:30:00,2.82631,2.8275,2.82235,2.82644,19510000.0
2007-05-28 12:35:00,2.82707,2.82723,2.81911,2.82548,43380000.0
2007-05-28 12:40:00,2.82044,2.82767,2.82044,2.82479,31130000.0
2007-05-28 12:45:00,2.82572,2.82827,2.82078,2.82827,22010000.0
2007-05-28 12:50:00,2.82514,2.82891,2.82258,2.82826,22380000.0
2007-05-28 12:55:00,2.82574,2.82869,2.82276,2.82526,64010000.0
2007-05-28 13:00:00,2.82674,2.82867,2.82367,2.82531,44770000.0
2007-05-28 13:05:00,2.82593,2.8288,2.82259,2.82553,29260000.0
2007-05-28 13:10:00,2.82856,2.82909,2.82238,2.82535,48380000.0
2007-05-28 13:15:00,2.82694,2.82814,2.82134,2.82769,32380000.0
2007-05-28 13:20:00,2.82463,2.8288,2.82436,2.82481,19260000.0
2007-05-28 13:25:00,2.82682,2.82825,2.81993,2.82524,42260000.0
2007-05-28 13:30:00,2.82597,2.82837,2.82233,2.82443,36250000.0
2007-05-28 13:35:00,2.82799,2.82847,2.82069,2.82538,34630000.0
2007-05-28 13:40:00,2.82327,2.82761,2.82129,2.82396,27750000.0
2007-05-28 13:45:00,2.82325,2.82986,2.82145,2.82753,35760000.0
2007-05-28 13:50:00,2.82731,2.82779,2.82246,2.82393,12750000.0
2007-05-28 13:55:00,2.82287,2.82627,2.82102,2.8218,20380000.0
2007-05-28 14:00:00,2.82349,2.82854,2.81995,2.82752,40250000.0
2007-05-28 14:05:00,2.82529,2.82761,2.8206,2.82628,20630000.0
2007-05-28 14:10:00,2.8268,2.82746,2.82005,2.82605,35900000.0
2007-05-28 14:15:00,2.82458,2.82807,2.82212,2.82751,16770000.0
2007-05-28 14:20:00,2.8268,2.82736,2.82313,2.82736,34130000.0
2007-05-28 14:25:00,2.82612,2.82671,2.82055,2.82525,46010000.0
2007-05-28 14:30:00,2.82369,2.82658,2.82278,2.82278,9500000.0
2007-05-28 14:35:00,2.82501,2.82728,2.82075,2.82214,25630000.0
2007-05-28 14:40:00,2.82599,2.82599,2.8184,2.82293,40880000.0
2007-05-28 14:45:00,2.8188,2.82516,2.8188,2.82129,20770000.0
2007-05-28 14:50:00,2.82303,2.8257,2.81774,2.81774,20510000.0
2007-05-28 14:55:00,2.82372,2.8245,2.8187,2.82153,47510000.0
2007-05-28 15:00:00,2.82421,2.82587,2.82094,2.82228,23000000.0
2007-05-28 15:05:00,2.82065,2.82477,2.81819,2.81819,24130000.0
2007-05-28 15:10:00,2.82324,2.82434,2.81983,2.82368,24500000.0
2007-05-28 15:15:00,2.82433,2.82433,2.81748,2.82123,35880000.0
2007-05-28 15:20:00,2.82186,2.82452,2.81955,2.82317,25250000.0
2007-05-28 15:25:00,2.82087,2.82558,2.81695,2.82398,41630000.0
2007-05-28 15:30:00,2.82523,2.82523,2.81836,2.82329,17750000.0
2007-05-28 15:35:00,2.82208,2.82583,2.82046,2.82291,41630000.0
2007-05-28 15:40:00,2.8244,2.82509,2.82046,2.82271,31000000.0
2007-05-28 15:45:00,2.82386,2.82541,2.8185,2.82264,16500000.0
2007-05-28 15:50:00,2.824,2.82548,2.81954,2.8234,23750000.0
2007-05-28 15:55:00,2.82286,2.82508,2.82023,2.82451,17630000.0
2007-05-28 16:00:00,2.82175,2.8262,2.81929,2.82593,50520000.0
2007-05-28 16:05:00,2.82179,2.82532,2.81949,2.82167,54130000.0
2007-05-28 16:10:00,2.82444,2.82499,2.81853,2.82071,42760000.0
2007-05-28 16:15:00,2.8243,2.82452,2.81998,2.82109,9250000.0
2007-05-28 16:20:00,2.82258,2.82558,2.81744,2.82191,43000000.0
2007-05-28 16:25:00,2.82312,2.82425,2.818,2.82324,44880000.0
2007-05-28 16:30:00,2.8218,2.82428,2.81809,2.82312,47140000.0
2007-05-28 16:35:00,2.82392,2.82481,2.81639,2.81894,57160000.0
2007-05-28 16:40:00,2.82252,2.82551,2.81937,2.82195,54250000.0
2007-05-28 16:45:00,2.82204,2.82487,2.82058,2.82058,21140000.0
2007-05-28 16:50:00,2.82325,2.82547,2.81782,2.82135,32250000.0
2007-05-28 16:55:00,2.8229,2.82461,2.81827,2.8219,27000000.0
2007-05-28 17:00:00,2.82242,2.82518,2.81686,2.82518,38130000.0
2007-05-28 17:05:00,2.82551,2.82551,2.82218,2.82369,25000000.0
2007-05-28 17:10:00,2.81731,2.82442,2.81731,2.82354,48130000.0
2007-05-28 17:15:00,2.82166,2.82328,2.81745,2.82151,8000000.0
2007-05-28 17:20:00,2.82421,2.82421,2.81936,2.82318,20890000.0
2007-05-28 17:25:00,2.82307,2.82519,2.81798,2.82058,27270000.0
2007-05-28 17:30:00,2.82411,2.82473,2.81709,2.82129,25890000.0
2007-05-28 17:35:00,2.82386,2.82386,2.82069,2.8208,9000000.0
2007-05-28 17:40:00,2.82215,2.82618,2.8199,2.82428,19380000.0
2007-05-28 17:45:00,2.82491,2.82491,2.81895,2.82067,34400000.0
2007-05-28 17:50:00,2.82171,2.82502,2.81616,2.82205,42380000.0
2007-05-28 17:55:00,2.82253,2.82496,2.81798,2.82363,36140000.0
2007-05-28 18:00:00,2.82382,2.82439,2.81957,2.82269,35180000.0
2007-05-28 18:05:00,2.82444,2.82586,2.82004,2.82149,29630000.0
2007-05-28 18:10:00,2.82443,2.82462,2.81914,2.82396,22380000.0
2007-05-28 18:15:00,2.82182,2.82485,2.82011,2.82203,29880000.0
2007-05-28 18:20:00,2.82365,2.82462,2.81846,2.81846,27520000.0
2007-05-28 18:25:00,2.82467,2.82467,2.81841,2.82208,15250000.0
2007-05-28 18:30:00,2.8248,2.8248,2.81969,2.82194,16880000.0
2007-05-28 18:35:00,2.82459,2.82509,2.81972,2.8223,26270000.0
2007-05-28 18:40:00,2.82307,2.82496,2.81941,2.82208,35760000.0
2007-05-28 18:45:00,2.82223,2.82527,2.82068,2.8224,17750000.0
2007-05-28 18:50:00,2.82515,2.82522,2.81877,2.81877,20750000.0
2007-05-28 19:05:00,2.82225,2.82471,2.81991,2.82415,25250000.0
2007-05-28 19:10:00,2.82217,2.82217,2.81998,2.82181,8750000.0
2007-05-28 19:15:00,2.82458,2.82458,2.82273,2.82273,11630000.0
2007-05-28 19:20:00,2.82231,2.82419,2.82231,2.82264,6000000.0
2007-05-28 19:35:00,2.82084,2.82512,2.81988,2.82346,22140000.0
2007-05-28 20:10:00,2.82442,2.82543,2.81923,2.82466,10630000.0
2007-05-28 20:20:00,2.82358,2.82358,2.81906,2.82088,15250000.0
2007-05-28 20:25:00,2.82255,2.82432,2.81951,2.82393,39500000.0
2007-05-28 20:30:00,2.82161,2.82379,2.82161,2.82239,12750000.0
2007-05-28 20:45:00,2.82471,2.82471,2.82072,2.82242,6750000.0
2007-05-28 20:50:00,2.82428,2.82428,2.82048,2.82199,6750000.0
2007-05-28 21:10:00,2.82403,2.82403,2.82147,2.82358,7250000.0
2007-05-28 22:00:00,2.82378,2.82479,2.82269,2.82319,9000000.0
2007-05-28 22:05:00,2.82448,2.82547,2.82102,2.82467,18250000.0
2007-05-28 22:10:00,2.82322,2.82521,2.82063,2.82354,26010000.0
2007-05-28 22:15:00,2.82426,2.82426,2.81878,2.82142,17500000.0
2007-05-28 22:30:00,2.82416,2.82592,2.81943,2.82293,11130000.0
2007-05-28 22:40:00,2.82331,2.8263,2.8225,2.82392,8250000.0
2007-05-28 22:45:00,2.82434,2.82434,2.82353,2.82353,1500000.0
2007-05-28 22:50:00,2.82402,2.82402,2.82143,2.82365,8250000.0
2007-05-28 22:55:00,2.8211,2.82388,2.82038,2.82308,9250000.0
2007-05-28 23:00:00,2.82213,2.8245,2.81995,2.82449,17250000.0
2007-05-28 23:05:00,2.82372,2.82416,2.82038,2.82111,14500000.0
2007-05-28 23:10:00,2.82356,2.82356,2.81993,2.82077,13750000.0
2007-05-28 23:20:00,2.82377,2.82449,2.82124,2.82329,18750000.0
2007-05-28 23:25:00,2.82375,2.8241,2.82065,2.8241,4880000.0
2007-05-28 23:30:00,2.82285,2.82473,2.81925,2.82298,31500000.0
2007-05-28 23:35:00,2.82361,2.82554,2.82031,2.8233,30760000.0
2007-05-28 23:40:00,2.82446,2.82465,2.81975,2.82274,25750000.0
2007-05-28 23:45:00,2.82265,2.82523,2.82087,2.82353,31890000.0
2007-05-28 23:55:00,2.82375,2.82548,2.82078,2.82304,14500000.0
2007-05-29 00:00:00,2.82288,2.82537,2.81936,2.8215,64890000.0
2007-05-29 00:05:00,2.82414,2.82552,2.82024,2.82103,32000000.0
2007-05-29 00:10:00,2.82141,2.82474,2.81836,2.8229,33500000.0
2007-05-29 00:15:00,2.82447,2.82535,2.81818,2.81818,19890000.0
2007-05-29 00:20:00,2.82376,2.825,2.81898,2.82425,30130000.0
2007-05-29 00:25:00,2.8233,2.82494,2.81923,2.82423,33750000.0
2007-05-29 00:30:00,2.82461,2.82545,2.81936,2.81946,36130000.0
2007-05-29 00:35:00,2.8233,2.82526,2.82088,2.82305,7380000.0
2007-05-29 00:40:00,2.82316,2.82547,2.8221,2.82338,19250000.0
2007-05-29 00:45:00,2.82435,2.82503,2.82112,2.82289,10500000.0
2007-05-29 00:50:00,2.8215,2.82527,2.81843,2.82184,21000000.0
2007-05-29 00:55:00,2.82346,2.82541,2.81951,2.82498,33010000.0
2007-05-29 01:00:00,2.82489,2.82618,2.81885,2.82228,30250000.0
2007-05-29 01:05:00,2.824,2.82529,2.82006,2.82034,35000000.0
2007-05-29 01:10:00,2.82333,2.82435,2.81919,2.82303,30250000.0
2007-05-29 01:15:00,2.82391,2.82471,2.81893,2.81895,32750000.0
2007-05-29 01:20:00,2.82391,2.82414,2.81723,2.82145,32510000.0
2007-05-29 01:25:00,2.82173,2.82513,2.81864,2.82327,34510000.0
2007-05-29 01:30:00,2.82363,2.82455,2.81733,2.82209,37260000.0
2007-05-29 01:35:00,2.81898,2.82242,2.81587,2.81587,6750000.0
2007-05-29 01:50:00,2.82319,2.82395,2.81993,2.82181,19750000.0
2007-05-29 01:55:00,2.82356,2.82396,2.82093,2.82093,10500000.0
2007-05-29 02:00:00,2.82436,2.82494,2.82079,2.82349,30750000.0
2007-05-29 02:05:00,2.82531,2.82553,2.82145,2.82314,32390000.0
2007-05-29 02:10:00,2.82512,2.82573,2.81963,2.82304,36500000.0
2007-05-29 02:15:00,2.82399,2.82587,2.82107,2.82365,28000000.0
2007-05-29 02:20:00,2.82376,2.82593,2.82097,2.82407,37250000.0
2007-05-29 02:25:00,2.824,2.82633,2.8208,2.82245,27000000.0
2007-05-29 02:30:00,2.82581,2.82602,2.82063,2.82345,31250000.0
2007-05-29 02:35:00,2.82377,2.82572,2.82104,2.82537,37000000.0
2007-05-29 02:40:00,2.82497,2.82558,2.81981,2.82445,24000000.0
2007-05-29 02:45:00,2.82167,2.82572,2.82167,2.82419,40750000.0
2007-05-29 02:50:00,2.82595,2.82664,2.82183,2.82456,34390000.0
2007-05-29 02:55:00,2.82618,2.82896,2.8185,2.82417,30880000.0
2007-05-29 03:00:00,2.82341,2.82608,2.82217,2.82582,35500000.0
2007-05-29 03:05:00,2.82436,2.82586,2.82237,2.82564,14630000.0
2007-05-29 03:10:00,2.82533,2.82718,2.82241,2.82451,31630000.0
2007-05-29 03:15:00,2.82638,2.82664,2.82119,2.82641,25630000.0
2007-05-29 03:20:00,2.82373,2.82713,2.82086,2.82483,30500000.0
2007-05-29 03:25:00,2.82549,2.82687,2.8206,2.82634,37380000.0
2007-05-29 03:30:00,2.82682,2.82781,2.82123,2.82752,41000000.0
2007-05-29 03:35:00,2.82565,2.82958,2.82215,2.82958,38750000.0
2007-05-29 03:40:00,2.82843,2.82929,2.82337,2.82645,36500000.0
2007-05-29 03:45:00,2.82858,2.82942,2.82387,2.82525,39500000.0
2007-05-29 03:50:00,2.82971,2.82971,2.82406,2.82849,37750000.0
2007-05-29 03:55:00,2.82842,2.82953,2.82414,2.82953,39500000.0
2007-05-29 04:00:00,2.82987,2.83119,2.82693,2.82882,39250000.0
2007-05-29 04:05:00,2.83073,2.83117,2.82667,2.82806,38500000.0
2007-05-29 04:10:00,2.83136,2.83136,2.82537,2.82997,45750000.0
2007-05-29 04:15:00,2.83068,2.83077,2.82551,2.82817,41500000.0
2007-05-29 04:20:00,2.82821,2.82992,2.82519,2.82978,33750000.0
2007-05-29 04:25:00,2.82797,2.83083,2.82378,2.82974,46630000.0
2007-05-29 04:30:00,2.82918,2.83056,2.82492,2.82906,39250000.0
2007-05-29 04:35:00,2.82678,2.83066,2.82678,2.82733,37880000.0
2007-05-29 04:40:00,2.82972,2.83164,2.82921,2.82921,24500000.0
2007-05-29 04:45:00,2.83173,2.83173,2.82728,2.82938,42380000.0
2007-05-29 04:50:00,2.83081,2.83173,2.82712,2.83056,35020000.0
2007-05-29 04:55:00,2.83131,2.83138,2.82636,2.8301,39390000.0
2007-05-29 05:00:00,2.82945,2.83142,2.82502,2.82873,39130000.0
2007-05-29 05:05:00,2.82981,2.8312,2.82343,2.82872,33750000.0
2007-05-29 05:10:00,2.82612,2.83282,2.82546,2.82943,40270000.0
2007-05-29 05:15:00,2.8266,2.83137,2.8266,2.82838,39630000.0
2007-05-29 05:20:00,2.82691,2.83041,2.82453,2.82453,42880000.0
2007-05-29 05:25:00,2.82552,2.83174,2.82552,2.82906,42510000.0
2007-05-29 05:30:00,2.82712,2.83097,2.82371,2.83054,41260000.0
2007-05-29 05:35:00,2.82977,2.82995,2.82534,2.82978,24250000.0
2007-05-29 05:40:00,2.82698,2.82984,2.82267,2.82761,27500000.0
2007-05-29 05:45:00,2.82927,2.83019,2.8248,2.82713,45380000.0
2007-05-29 05:50:00,2.82957,2.83022,2.82467,2.82715,28750000.0
2007-05-29 05:55:00,2.82666,2.82894,2.82527,2.82884,42750000.0
2007-05-29 06:00:00,2.82801,2.82908,2.82274,2.82851,33890000.0
2007-05-29 06:05:00,2.82974,2.83014,2.82374,2.82544,30630000.0
2007-05-29 06:10:00,2.82911,2.82931,2.82406,2.82518,46130000.0
2007-05-29 06:15:00,2.82883,2.82901,2.82338,2.82668,35750000.0
2007-05-29 06:20:00,2.82827,2.82875,2.82386,2.82386,16890000.0
2007-05-29 06:25:00,2.8269,2.82911,2.82231,2.82285,31640000.0
2007-05-29 06:30:00,2.82233,2.82955,2.82123,2.82713,44770000.0
2007-05-29 06:35:00,2.82518,2.83025,2.82211,2.82733,39150000.0
2007-05-29 06:40:00,2.82923,2.83007,2.82359,2.82655,33640000.0
2007-05-29 06:45:00,2.82606,2.82914,2.82096,2.82633,34000000.0
2007-05-29 06:50:00,2.82682,2.8277,2.82062,2.82756,35760000.0
2007-05-29 06:55:00,2.82721,2.82794,2.82175,2.82406,34130000.0
2007-05-29 07:00:00,2.82669,2.8278,2.82141,2.82601,42500000.0
2007-05-29 07:05:00,2.82513,2.82762,2.82052,2.82728,35500000.0
2007-05-29 07:10:00,2.82574,2.8271,2.82322,2.82631,10250000.0
2007-05-29 07:15:00,2.82643,2.82722,2.82168,2.82559,29130000.0
2007-05-29 07:20:00,2.82359,2.82766,2.82254,2.82712,32000000.0
2007-05-29 07:25:00,2.82518,2.82876,2.82305,2.82549,21630000.0
2007-05-29 07:30:00,2.82633,2.82986,2.82249,2.828,27760000.0
2007-05-29 07:35:00,2.82541,2.82958,2.8217,2.82807,35630000.0
2007-05-29 07:40:00,2.82573,2.82796,2.82182,2.82743,33760000.0
2007-05-29 07:45:00,2.82685,2.82891,2.82305,2.82723,41510000.0
2007-05-29 07:50:00,2.82853,2.82853,2.82248,2.82745,39650000.0
2007-05-29 07:55:00,2.82826,2.8296,2.82282,2.82835,45130000.0
2007-05-29 08:00:00,2.82807,2.82922,2.8219,2.8219,36130000.0
2007-05-29 08:05:00,2.82427,2.82983,2.82387,2.82387,32260000.0
2007-05-29 08:10:00,2.82752,2.8286,2.8228,2.82572,35630000.0
2007-05-29 08:15:00,2.82745,2.82972,2.82366,2.82424,39640000.0
2007-05-29 08:20:00,2.82818,2.8291,2.8217,2.82321,31750000.0
2007-05-29 08:25:00,2.82918,2.82968,2.82305,2.82574,38000000.0
2007-05-29 08:30:00,2.82897,2.82968,2.8262,2.82791,34000000.0
2007-05-29 08:35:00,2.83007,2.83101,2.8244,2.83101,29260000.0
2007-05-29 08:40:00,2.82508,2.83209,2.82505,2.83154,60770000.0
2007-05-29 08:45:00,2.82917,2.83343,2.82681,2.83318,46390000.0
2007-05-29 08:50:00,2.8285,2.83284,2.82492,2.83163,44390000.0
2007-05-29 08:55:00,2.83057,2.83413,2.82677,2.83308,49030000.0
2007-05-29 09:00:00,2.8323,2.83452,2.82799,2.83274,55390000.0
2007-05-29 09:05:00,2.83351,2.83506,2.82884,2.83323,52030000.0
2007-05-29 09:10:00,2.83192,2.83452,2.82798,2.83263,35640000.0
2007-05-29 09:15:00,2.83295,2.834,2.82655,2.83132,50910000.0
2007-05-29 09:20:00,2.83096,2.83272,2.82559,2.83186,44270000.0
2007-05-29 09:25:00,2.82502,2.83282,2.82467,2.83159,54260000.0
2007-05-29 09:30:00,2.83262,2.835,2.82599,2.83175,31010000.0
2007-05-29 09:35:00,2.83384,2.83608,2.82718,2.82957,48260000.0
2007-05-29 09:40:00,2.83072,2.83635,2.82873,2.83155,52510000.0
2007-05-29 09:45:00,2.83381,2.83568,2.82766,2.83047,40260000.0
2007-05-29 09:50:00,2.83055,2.83392,2.82758,2.83135,37880000.0
2007-05-29 09:55:00,2.83179,2.83232,2.82728,2.83033,48890000.0
2007-05-29 10:00:00,2.83127,2.83187,2.82512,2.83083,40520000.0
2007-05-29 10:05:00,2.83054,2.83164,2.82534,2.82956,43510000.0
2007-05-29 10:10:00,2.82762,2.83151,2.82416,2.82932,43140000.0
2007-05-29 10:15:00,2.82664,2.8302,2.82553,2.82599,48260000.0
2007-05-29 10:20:00,2.82656,2.82924,2.82248,2.82499,38500000.0
2007-05-29 10:25:00,2.82574,2.83111,2.82383,2.82969,39390000.0
2007-05-29 10:30:00,2.82817,2.83122,2.8238,2.82929,40640000.0
2007-05-29 10:35:00,2.83054,2.83095,2.82628,2.82847,39640000.0
2007-05-29 10:40:00,2.8282,2.83093,2.82576,2.8278,48020000.0
2007-05-29 10:45:00,2.82837,2.8318,2.82403,2.82823,34880000.0
2007-05-29 10:50:00,2.83149,2.83172,2.82454,2.82945,49380000.0
2007-05-29 10:55:00,2.82998,2.83184,2.82482,2.8285,36630000.0
2007-05-29 11:00:00,2.82717,2.82926,2.82336,2.82786,47890000.0
2007-05-29 11:05:00,2.82662,2.82925,2.82265,2.82643,34130000.0
2007-05-29 11:10:00,2.82281,2.82668,2.82024,2.82668,43130000.0
2007-05-29 11:15:00,2.82257,2.82758,2.8217,2.82556,43260000.0
2007-05-29 11:20:00,2.82672,2.82751,2.8214,2.82502,44880000.0
2007-05-29 11:25:00,2.8259,2.82908,2.82135,2.82617,42780000.0
2007-05-29 11:30:00,2.82614,2.82752,2.82148,2.82284,47010000.0
2007-05-29 11:35:00,2.82497,2.82589,2.82029,2.82514,41000000.0
2007-05-29 11:40:00,2.82345,2.82721,2.82009,2.82511,46630000.0
2007-05-29 11:45:00,2.82211,2.82742,2.82185,2.82685,44390000.0
2007-05-29 11:50:00,2.82746,2.82828,2.82267,2.82754,47020000.0
2007-05-29 11:55:00,2.82853,2.82924,2.82276,2.82519,31020000.0
2007-05-29 12:00:00,2.82622,2.82724,2.8204,2.82356,37390000.0
2007-05-29 12:05:00,2.825,2.82638,2.81946,2.82432,47150000.0
2007-05-29 12:10:00,2.82253,2.8266,2.81876,2.82392,53020000.0
2007-05-29 12:15:00,2.82108,2.82584,2.81666,2.82317,40500000.0
2007-05-29 12:20:00,2.8207,2.82489,2.81787,2.8211,45510000.0
2007-05-29 12:25:00,2.8247,2.82515,2.82072,2.82222,44500000.0
2007-05-29 12:30:00,2.82599,2.82599,2.82014,2.82168,44020000.0
2007-05-29 12:35:00,2.82347,2.82497,2.81724,2.82363,43650000.0
2007-05-29 12:40:00,2.82026,2.82541,2.81935,2.82291,41390000.0
2007-05-29 12:45:00,2.82168,2.82575,2.81837,2.8232,39510000.0
2007-05-29 12:50:00,2.82515,2.82608,2.81943,2.82391,44630000.0
2007-05-29 12:55:00,2.82391,2.8275,2.81998,2.82481,53380000.0
2007-05-29 13:00:00,2.82637,2.82642,2.82097,2.82117,42760000.0
2007-05-29 13:05:00,2.82647,2.82647,2.81986,2.82078,51510000.0
2007-05-29 13:10:00,2.82522,2.82714,2.82018,2.82347,40890000.0
2007-05-29 13:15:00,2.82579,2.82685,2.82076,2.82287,35880000.0
2007-05-29 13:20:00,2.82382,2.82701,2.82169,2.82206,55000000.0
2007-05-29 13:25:00,2.82547,2.82632,2.81878,2.82388,41250000.0
2007-05-29 13:30:00,2.82586,2.82733,2.82022,2.82082,44640000.0
2007-05-29 13:35:00,2.82615,2.82692,2.81821,2.82314,39260000.0
2007-05-29 13:40:00,2.82315,2.82714,2.821,2.82404,38630000.0
2007-05-29 13:45:00,2.82141,2.82671,2.82141,2.82278,49760000.0
2007-05-29 13:50:00,2.82501,2.82608,2.81899,2.81899,41250000.0
2007-05-29 13:55:00,2.81991,2.82389,2.81991,2.8219,40390000.0
2007-05-29 14:00:00,2.81749,2.82511,2.81708,2.82384,43750000.0
2007-05-29 14:05:00,2.82294,2.82378,2.81677,2.81879,39750000.0
2007-05-29 14:10:00,2.82232,2.82299,2.81682,2.81991,40390000.0
2007-05-29 14:15:00,2.82137,2.82197,2.81442,2.82077,57130000.0
2007-05-29 14:20:00,2.82009,2.82097,2.81244,2.82084,44750000.0
2007-05-29 14:25:00,2.81856,2.82041,2.81354,2.81991,51010000.0
2007-05-29 14:30:00,2.81397,2.82233,2.81397,2.82179,45890000.0
2007-05-29 14:35:00,2.8153,2.82216,2.8153,2.8176,48890000.0
2007-05-29 14:40:00,2.81928,2.82205,2.81763,2.82161,43760000.0
2007-05-29 14:45:00,2.81726,2.82355,2.81692,2.82099,50750000.0
2007-05-29 14:50:00,2.82401,2.82476,2.81721,2.81729,42390000.0
2007-05-29 14:55:00,2.822,2.82563,2.81725,2.82262,44270000.0
2007-05-29 15:00:00,2.82291,2.82487,2.81613,2.82261,52260000.0
2007-05-29 15:05:00,2.82388,2.82542,2.81859,2.82523,45380000.0
2007-05-29 15:10:00,2.82483,2.82512,2.81944,2.82431,44380000.0
2007-05-29 15:15:00,2.82287,2.82513,2.8184,2.82078,48900000.0
2007-05-29 15:20:00,2.82298,2.82455,2.81658,2.82162,41500000.0
2007-05-29 15:25:00,2.82125,2.82218,2.81557,2.82208,41640000.0
2007-05-29 15:30:00,2.82147,2.82306,2.81737,2.81884,42270000.0
2007-05-29 15:35:00,2.82015,2.82357,2.81544,2.81873,48520000.0
2007-05-29 15:40:00,2.82054,2.82371,2.81771,2.81957,40760000.0
2007-05-29 15:45:00,2.82001,2.82226,2.81433,2.82201,40260000.0
2007-05-29 15:50:00,2.81996,2.82169,2.81626,2.81744,41140000.0
2007-05-29 15:55:00,2.82067,2.82254,2.81427,2.82122,49770000.0
2007-05-29 16:00:00,2.82275,2.82663,2.81836,2.82493,49250000.0
2007-05-29 16:05:00,2.82605,2.82777,2.81997,2.82552,48390000.0
2007-05-29 16:10:00,2.8267,2.82802,2.82138,2.8254,45380000.0
2007-05-29 16:15:00,2.8253,2.82715,2.81683,2.82399,43880000.0
2007-05-29 16:20:00,2.82501,2.82877,2.82076,2.82877,40890000.0
2007-05-29 16:25:00,2.82563,2.82941,2.8232,2.82896,34010000.0
2007-05-29 16:30:00,2.82566,2.8294,2.82297,2.82911,51150000.0
2007-05-29 16:35:00,2.82596,2.83181,2.82204,2.8284,53020000.0
2007-05-29 16:40:00,2.82971,2.83233,2.8243,2.83093,44770000.0
2007-05-29 16:45:00,2.82981,2.83242,2.82714,2.83127,48150000.0
2007-05-29 16:50:00,2.82789,2.83278,2.82602,2.83193,43770000.0
2007-05-29 16:55:00,2.83134,2.83393,2.82615,2.83393,39630000.0
2007-05-29 17:00:00,2.8324,2.83557,2.82825,2.83169,40010000.0
2007-05-29 17:05:00,2.83569,2.83587,2.83029,2.83238,38150000.0
2007-05-29 17:10:00,2.83021,2.83666,2.83021,2.83216,42010000.0
2007-05-29 17:15:00,2.83253,2.83604,2.8277,2.83604,46640000.0
2007-05-29 17:20:00,2.83672,2.83672,2.82876,2.835,57010000.0
2007-05-29 17:25:00,2.83332,2.83515,2.82827,2.83106,45390000.0
2007-05-29 17:30:00,2.83417,2.8349,2.82707,2.83419,39650000.0
2007-05-29 17:35:00,2.83496,2.83554,2.82835,2.83146,41260000.0
2007-05-29 17:40:00,2.83572,2.83605,2.83002,2.83455,50140000.0
2007-05-29 17:45:00,2.83517,2.83542,2.83005,2.83396,47650000.0
2007-05-29 17:50:00,2.83366,2.83784,2.82975,2.83741,47030000.0
2007-05-29 17:55:00,2.83544,2.8379,2.83032,2.83714,49260000.0
2007-05-29 18:00:00,2.83506,2.83766,2.8308,2.83223,58880000.0
2007-05-29 18:05:00,2.83705,2.8385,2.8327,2.83699,41400000.0
2007-05-29 18:10:00,2.83886,2.83922,2.8323,2.83538,43130000.0
2007-05-29 18:15:00,2.8389,2.84102,2.83369,2.83401,37760000.0
2007-05-29 18:20:00,2.84103,2.84103,2.83565,2.83738,38020000.0
2007-05-29 18:25:00,2.83857,2.84148,2.83362,2.83704,37630000.0
2007-05-29 18:30:00,2.84,2.84068,2.83561,2.83686,36760000.0
2007-05-29 18:35:00,2.83841,2.83987,2.8333,2.83913,49760000.0
2007-05-29 18:40:00,2.836,2.83954,2.83351,2.83608,22760000.0
2007-05-29 18:45:00,2.8362,2.83958,2.83243,2.8356,34750000.0
2007-05-29 18:50:00,2.83936,2.84044,2.83367,2.83367,21380000.0
2007-05-29 18:55:00,2.83739,2.83979,2.83355,2.83929,31380000.0
2007-05-29 19:00:00,2.83758,2.84025,2.83508,2.83923,26630000.0
2007-05-29 19:05:00,2.83934,2.83941,2.83448,2.83888,35130000.0
2007-05-29 19:10:00,2.83586,2.83913,2.83313,2.83618,49270000.0
2007-05-29 19:15:00,2.83914,2.84023,2.83303,2.83872,37630000.0
2007-05-29 19:20:00,2.83671,2.83925,2.83514,2.83539,38880000.0
2007-05-29 19:25:00,2.83515,2.84062,2.83515,2.83999,43130000.0
2007-05-29 19:30:00,2.83982,2.84239,2.83373,2.84067,35630000.0
2007-05-29 19:35:00,2.84147,2.8418,2.83357,2.83947,47260000.0
2007-05-29 19:40:00,2.83957,2.84404,2.83608,2.84116,51510000.0
2007-05-29 19:45:00,2.84058,2.84531,2.83692,2.84508,47390000.0
2007-05-29 19:50:00,2.84127,2.84588,2.8384,2.84344,51390000.0
2007-05-29 19:55:00,2.84069,2.84509,2.83738,2.84341,41640000.0
2007-05-29 20:00:00,2.844,2.84475,2.83622,2.84034,41760000.0
2007-05-29 20:05:00,2.83771,2.84442,2.83636,2.84316,45380000.0
2007-05-29 20:10:00,2.84145,2.84819,2.83804,2.83804,50260000.0
2007-05-29 20:15:00,2.84012,2.84454,2.83877,2.84392,32520000.0
2007-05-29 20:20:00,2.84361,2.84407,2.83612,2.83941,30510000.0
2007-05-29 20:25:00,2.84154,2.84416,2.83755,2.8431,39750000.0
2007-05-29 20:30:00,2.84114,2.84372,2.83701,2.84372,37500000.0
2007-05-29 20:35:00,2.84337,2.84354,2.83821,2.8434,32250000.0
2007-05-29 20:40:00,2.84175,2.84384,2.83818,2.84116,37750000.0
2007-05-29 20:45:00,2.84314,2.8437,2.83477,2.8404,31380000.0
2007-05-29 20:50:00,2.84239,2.84382,2.83522,2.8412,32500000.0
2007-05-29 20:55:00,2.84076,2.84359,2.83514,2.84029,34750000.0
2007-05-29 21:00:00,2.8403,2.84331,2.83569,2.84049,32390000.0
2007-05-29 21:05:00,2.84053,2.84353,2.83811,2.83959,34880000.0
2007-05-29 21:10:00,2.84008,2.84324,2.83758,2.84053,34250000.0
2007-05-29 21:15:00,2.84052,2.84418,2.83911,2.83979,22750000.0
2007-05-29 21:20:00,2.84443,2.84443,2.83701,2.84042,36270000.0
2007-05-29 21:25:00,2.84228,2.84279,2.83703,2.83875,23250000.0
2007-05-29 21:30:00,2.83866,2.8434,2.83866,2.84025,24000000.0
2007-05-29 21:35:00,2.841,2.8435,2.83691,2.84325,33380000.0
2007-05-29 21:40:00,2.84017,2.84396,2.83901,2.84024,35500000.0
2007-05-29 21:45:00,2.84063,2.84303,2.83793,2.84026,30000000.0
2007-05-29 21:50:00,2.84077,2.84285,2.83836,2.83918,34630000.0
2007-05-29 21:55:00,2.83673,2.84294,2.83673,2.83985,27630000.0
2007-05-29 22:00:00,2.83973,2.84208,2.83704,2.83914,34130000.0
2007-05-29 22:05:00,2.84222,2.84316,2.83713,2.84182,28510000.0
2007-05-29 22:10:00,2.8407,2.84304,2.83768,2.84007,33380000.0
2007-05-29 22:15:00,2.83988,2.84217,2.8344,2.84034,38140000.0
2007-05-29 22:20:00,2.84,2.84231,2.83572,2.83572,33270000.0
2007-05-29 22:25:00,2.83857,2.84229,2.83708,2.84229,31910000.0
2007-05-29 22:30:00,2.83849,2.84247,2.83344,2.83863,40290000.0
2007-05-29 22:35:00,2.84132,2.84143,2.83687,2.83813,32540000.0
2007-05-29 22:40:00,2.83979,2.84167,2.83578,2.83956,29390000.0
2007-05-29 22:45:00,2.83978,2.84203,2.83613,2.83898,34750000.0
2007-05-29 22:50:00,2.83908,2.84224,2.83632,2.84179,37010000.0
2007-05-29 22:55:00,2.84149,2.84193,2.83543,2.83684,31250000.0
2007-05-29 23:00:00,2.83962,2.84237,2.83639,2.84078,53010000.0
2007-05-29 23:05:00,2.84,2.84176,2.83643,2.83933,38270000.0
2007-05-29 23:10:00,2.83851,2.84153,2.83781,2.84137,13880000.0
2007-05-29 23:15:00,2.84063,2.84361,2.83756,2.84112,38250000.0
2007-05-29 23:20:00,2.84052,2.84302,2.83647,2.84272,30880000.0
2007-05-29 23:25:00,2.84097,2.84272,2.83834,2.84175,29260000.0
2007-05-29 23:30:00,2.83838,2.84389,2.8372,2.84135,31760000.0
2007-05-29 23:35:00,2.84064,2.84366,2.83632,2.84183,43880000.0
2007-05-29 23:40:00,2.84169,2.84347,2.83784,2.84347,34380000.0
2007-05-29 23:45:00,2.8414,2.84388,2.83868,2.84113,43260000.0
2007-05-29 23:50:00,2.84003,2.84377,2.83727,2.84292,40890000.0
2007-05-29 23:55:00,2.84272,2.84366,2.8371,2.84337,42380000.0
2007-05-30 00:00:00,2.84046,2.84376,2.83814,2.84208,32880000.0
2007-05-30 00:05:00,2.84087,2.84309,2.83584,2.83728,36140000.0
2007-05-30 00:10:00,2.84137,2.84267,2.83697,2.84265,34130000.0
2007-05-30 00:15:00,2.84062,2.84417,2.83647,2.84098,24140000.0
2007-05-30 00:20:00,2.8424,2.84304,2.83726,2.84088,28750000.0
2007-05-30 00:25:00,2.84185,2.84313,2.83877,2.84313,27010000.0
2007-05-30 00:30:00,2.8415,2.84285,2.83675,2.83701,23760000.0
2007-05-30 00:35:00,2.84188,2.84335,2.83725,2.84086,20000000.0
2007-05-30 00:40:00,2.84124,2.84297,2.83837,2.84151,18010000.0
2007-05-30 00:45:00,2.84221,2.84418,2.83683,2.84154,39630000.0
2007-05-30 00:50:00,2.84274,2.84356,2.8366,2.84131,25250000.0
2007-05-30 00:55:00,2.84144,2.84396,2.8388,2.84318,21880000.0
2007-05-30 01:00:00,2.8416,2.84402,2.83944,2.84402,35010000.0
2007-05-30 01:05:00,2.84181,2.84335,2.83866,2.83909,26380000.0
2007-05-30 01:10:00,2.84048,2.84346,2.83772,2.84267,39380000.0
2007-05-30 01:15:00,2.84281,2.84403,2.83747,2.84306,33250000.0
2007-05-30 01:20:00,2.84148,2.8434,2.83668,2.83989,34130000.0
2007-05-30 01:25:00,2.84049,2.8427,2.83731,2.84103,25140000.0
2007-05-30 01:30:00,2.84158,2.84446,2.83724,2.83886,30250000.0
2007-05-30 01:35:00,2.83908,2.8431,2.83637,2.84034,31750000.0
2007-05-30 01:40:00,2.83784,2.84327,2.83666,2.8371,19260000.0
2007-05-30 01:45:00,2.83726,2.84368,2.83523,2.83614,34750000.0
2007-05-30 01:50:00,2.84121,2.8431,2.83652,2.84001,31880000.0
2007-05-30 01:55:00,2.83762,2.84412,2.83762,2.84117,29750000.0
2007-05-30 02:00:00,2.83993,2.84195,2.83733,2.84117,36250000.0
2007-05-30 02:05:00,2.84068,2.84168,2.83682,2.84168,38000000.0
2007-05-30 02:10:00,2.84016,2.8419,2.8377,2.84165,37000000.0
2007-05-30 02:15:00,2.83906,2.84373,2.83691,2.83967,23750000.0
2007-05-30 02:20:00,2.83835,2.84181,2.83611,2.84103,34750000.0
2007-05-30 02:25:00,2.83974,2.84316,2.83773,2.84053,40500000.0
2007-05-30 02:30:00,2.84115,2.84335,2.83825,2.84138,28500000.0
2007-05-30 02:35:00,2.84066,2.84409,2.83881,2.84171,36500000.0
2007-05-30 02:40:00,2.84209,2.84454,2.84002,2.84418,15750000.0
2007-05-30 02:45:00,2.8391,2.84435,2.8391,2.84213,34500000.0
2007-05-30 02:50:00,2.84295,2.84429,2.83863,2.84241,33390000.0
2007-05-30 02:55:00,2.8424,2.8445,2.83714,2.8438,27020000.0
2007-05-30 03:00:00,2.84208,2.84361,2.84158,2.84218,5750000.0
2007-05-30 03:05:00,2.84221,2.84434,2.83848,2.84227,38640000.0
2007-05-30 03:10:00,2.84178,2.84411,2.83806,2.84212,29000000.0
2007-05-30 03:15:00,2.84178,2.84475,2.83862,2.84399,30500000.0
2007-05-30 03:20:00,2.84035,2.84602,2.83974,2.84259,36250000.0
2007-05-30 03:25:00,2.84365,2.8452,2.83759,2.8442,38250000.0
2007-05-30 03:30:00,2.84296,2.84391,2.83662,2.84008,37000000.0
2007-05-30 03:35:00,2.83945,2.84248,2.83724,2.8419,42380000.0
2007-05-30 03:40:00,2.8401,2.84331,2.83723,2.84088,33630000.0
2007-05-30 03:45:00,2.84266,2.84395,2.83719,2.83851,43010000.0
2007-05-30 03:50:00,2.84144,2.84251,2.83605,2.84227,35260000.0
2007-05-30 03:55:00,2.8416,2.84254,2.83723,2.84082,40130000.0
2007-05-30 04:00:00,2.8411,2.84291,2.83722,2.84042,47250000.0
2007-05-30 04:05:00,2.84062,2.84266,2.83736,2.84001,37500000.0
2007-05-30 04:10:00,2.843,2.843,2.83692,2.84042,33380000.0
2007-05-30 04:15:00,2.84241,2.84301,2.83878,2.84029,37510000.0
2007-05-30 04:20:00,2.84295,2.84295,2.83664,2.8377,44010000.0
2007-05-30 04:25:00,2.8393,2.843,2.83694,2.84111,42890000.0
2007-05-30 04:30:00,2.83744,2.84172,2.83611,2.84064,43260000.0
2007-05-30 04:35:00,2.83869,2.84182,2.83582,2.83967,29130000.0
2007-05-30 04:40:00,2.84054,2.84202,2.83839,2.83839,18000000.0
2007-05-30 04:45:00,2.84076,2.8427,2.83733,2.84028,24390000.0
2007-05-30 04:50:00,2.84012,2.84257,2.83743,2.84143,43650000.0
2007-05-30 04:55:00,2.8427,2.8427,2.83664,2.8394,32630000.0
2007-05-30 05:00:00,2.84148,2.84292,2.83704,2.83946,21000000.0
2007-05-30 05:05:00,2.84018,2.84254,2.83595,2.83773,39780000.0
2007-05-30 05:10:00,2.83959,2.84273,2.83601,2.84016,38640000.0
2007-05-30 05:15:00,2.83737,2.8424,2.83737,2.84146,39880000.0
2007-05-30 05:20:00,2.83726,2.84315,2.83506,2.83506,21890000.0
2007-05-30 05:25:00,2.84246,2.84246,2.8384,2.83883,6380000.0
2007-05-30 05:30:00,2.83965,2.84457,2.83719,2.84104,50000000.0
2007-05-30 05:35:00,2.84311,2.84311,2.83784,2.84248,58250000.0
2007-05-30 05:40:00,2.84168,2.84362,2.83662,2.84066,41500000.0
2007-05-30 05:45:00,2.84229,2.84229,2.83714,2.84017,18260000.0
2007-05-30 05:50:00,2.84176,2.84197,2.83929,2.84197,5500000.0
2007-05-30 05:55:00,2.84097,2.84247,2.83768,2.84199,29150000.0
2007-05-30 06:00:00,2.84169,2.8437,2.83633,2.84152,46770000.0
2007-05-30 06:05:00,2.84306,2.84306,2.83701,2.83701,22500000.0
2007-05-30 06:10:00,2.84031,2.84229,2.83663,2.8405,24260000.0
2007-05-30 06:15:00,2.84002,2.84273,2.83725,2.84045,45760000.0
2007-05-30 06:20:00,2.83761,2.84257,2.83709,2.84191,24250000.0
2007-05-30 06:25:00,2.84127,2.84372,2.83698,2.83698,30640000.0
2007-05-30 06:40:00,2.84108,2.84215,2.83602,2.84096,12000000.0
2007-05-30 06:45:00,2.84045,2.84262,2.83932,2.84262,6010000.0
2007-05-30 06:50:00,2.84157,2.84279,2.83684,2.84273,34750000.0
2007-05-30 06:55:00,2.84114,2.84416,2.8377,2.83964,42500000.0
2007-05-30 07:00:00,2.84273,2.84368,2.83736,2.84308,41000000.0
2007-05-30 07:05:00,2.84115,2.84379,2.83688,2.8431,30750000.0
2007-05-30 07:10:00,2.8415,2.84422,2.83693,2.84234,37250000.0
2007-05-30 07:15:00,2.84016,2.8435,2.83981,2.8435,21750000.0
2007-05-30 07:20:00,2.83685,2.84286,2.83685,2.84071,33380000.0
2007-05-30 07:25:00,2.84442,2.84557,2.83887,2.84182,37010000.0
2007-05-30 07:30:00,2.8434,2.84613,2.83807,2.84308,38890000.0
2007-05-30 07:35:00,2.8421,2.84549,2.8392,2.84408,35010000.0
2007-05-30 07:40:00,2.84256,2.84536,2.84009,2.842,35130000.0
2007-05-30 07:45:00,2.84511,2.84511,2.83999,2.84103,36500000.0
2007-05-30 07:50:00,2.84442,2.84524,2.83791,2.84418,29750000.0
2007-05-30 07:55:00,2.84524,2.84557,2.83918,2.84218,39130000.0
2007-05-30 08:00:00,2.84515,2.84648,2.83878,2.84202,41510000.0
2007-05-30 08:05:00,2.84165,2.84744,2.84165,2.84454,41760000.0
2007-05-30 08:10:00,2.84428,2.8485,2.84122,2.84498,40400000.0
2007-05-30 08:15:00,2.84421,2.84806,2.84113,2.84631,38030000.0
2007-05-30 08:20:00,2.8444,2.84814,2.84095,2.84154,45130000.0
2007-05-30 08:25:00,2.84343,2.84846,2.84223,2.84223,40510000.0
2007-05-30 08:30:00,2.84536,2.84582,2.83824,2.84484,43260000.0
2007-05-30 08:35:00,2.84509,2.84658,2.83863,2.84658,38130000.0
2007-05-30 08:40:00,2.84334,2.84981,2.84058,2.84752,50770000.0
2007-05-30 08:45:00,2.84849,2.85101,2.84323,2.84649,40000000.0
2007-05-30 08:50:00,2.84759,2.851,2.84356,2.84892,44400000.0
2007-05-30 08:55:00,2.84895,2.85283,2.8441,2.84856,38030000.0
2007-05-30 09:00:00,2.84928,2.8527,2.84568,2.85044,48760000.0
2007-05-30 09:05:00,2.85163,2.85237,2.84658,2.85002,53880000.0
2007-05-30 09:10:00,2.85115,2.8514,2.84482,2.84789,37010000.0
2007-05-30 09:15:00,2.85063,2.85136,2.84324,2.84748,46770000.0
2007-05-30 09:20:00,2.84613,2.84857,2.84103,2.84857,42140000.0
2007-05-30 09:25:00,2.84376,2.8511,2.84296,2.84967,59400000.0
2007-05-30 09:30:00,2.84856,2.8502,2.84246,2.84585,37010000.0
2007-05-30 09:35:00,2.84626,2.84959,2.84349,2.84625,44380000.0
2007-05-30 09:40:00,2.84367,2.84986,2.84315,2.84675,54760000.0
2007-05-30 09:45:00,2.84944,2.85109,2.84414,2.84473,41520000.0
2007-05-30 09:50:00,2.8466,2.84965,2.84353,2.84836,39770000.0
2007-05-30 09:55:00,2.84823,2.85095,2.84331,2.84892,47630000.0
2007-05-30 10:00:00,2.85043,2.85144,2.84472,2.85011,36010000.0
2007-05-30 10:05:00,2.85024,2.85035,2.84399,2.84567,43130000.0
2007-05-30 10:10:00,2.84879,2.85053,2.84201,2.84808,41770000.0
2007-05-30 10:15:00,2.8487,2.84892,2.84374,2.84763,45770000.0
2007-05-30 10:20:00,2.84319,2.84891,2.84105,2.84105,38900000.0
2007-05-30 10:25:00,2.84535,2.84784,2.84107,2.84526,37390000.0
2007-05-30 10:30:00,2.84695,2.84696,2.84056,2.84506,45760000.0
2007-05-30 10:35:00,2.84504,2.84634,2.84057,2.84245,42510000.0
2007-05-30 10:40:00,2.84432,2.84446,2.83934,2.8402,48510000.0
2007-05-30 10:45:00,2.84106,2.84466,2.83703,2.84234,40520000.0
2007-05-30 10:50:00,2.8432,2.84375,2.8369,2.84101,48250000.0
2007-05-30 10:55:00,2.8426,2.84615,2.83804,2.84561,41510000.0
2007-05-30 11:00:00,2.84058,2.84623,2.83931,2.84526,41380000.0
2007-05-30 11:05:00,2.8432,2.84608,2.83998,2.84544,39010000.0
2007-05-30 11:10:00,2.84464,2.84717,2.83948,2.84717,40390000.0
2007-05-30 11:15:00,2.8433,2.84926,2.84126,2.84803,42130000.0
2007-05-30 11:20:00,2.84737,2.84828,2.84108,2.8466,45010000.0
2007-05-30 11:25:00,2.84228,2.84907,2.841,2.84818,45640000.0
2007-05-30 11:30:00,2.84677,2.85031,2.84378,2.84682,45400000.0
2007-05-30 11:35:00,2.84797,2.8497,2.84349,2.84914,41250000.0
2007-05-30 11:40:00,2.84565,2.84929,2.84209,2.84523,51510000.0
2007-05-30 11:45:00,2.8467,2.84943,2.84295,2.84748,50640000.0
2007-05-30 11:50:00,2.84968,2.85252,2.84488,2.85167,35130000.0
2007-05-30 11:55:00,2.85093,2.85284,2.84584,2.8515,40260000.0
2007-05-30 12:00:00,2.85272,2.85359,2.84596,2.851,36140000.0
2007-05-30 12:05:00,2.8483,2.85195,2.84451,2.84792,45380000.0
2007-05-30 12:10:00,2.84967,2.85097,2.84456,2.85003,50880000.0
2007-05-30 12:15:00,2.84831,2.85137,2.84341,2.84836,42880000.0
2007-05-30 12:20:00,2.84886,2.85108,2.84384,2.84795,51390000.0
2007-05-30 12:25:00,2.85065,2.85138,2.84628,2.84693,38130000.0
2007-05-30 12:30:00,2.85077,2.85111,2.84545,2.84999,42890000.0
2007-05-30 12:35:00,2.85077,2.85297,2.84516,2.84776,50760000.0
2007-05-30 12:40:00,2.84657,2.8528,2.84657,2.84845,46770000.0
2007-05-30 12:45:00,2.84865,2.85275,2.84796,2.8527,38260000.0
2007-05-30 12:50:00,2.85315,2.8539,2.84661,2.85191,39890000.0
2007-05-30 12:55:00,2.85248,2.8532,2.84395,2.85195,57890000.0
2007-05-30 13:00:00,2.85078,2.85148,2.84499,2.84893,53750000.0
2007-05-30 13:05:00,2.8475,2.85088,2.84474,2.84777,48400000.0
2007-05-30 13:10:00,2.84821,2.85235,2.84606,2.85075,43270000.0
2007-05-30 13:15:00,2.85187,2.85301,2.84552,2.85234,43000000.0
2007-05-30 13:20:00,2.85136,2.85402,2.84721,2.85368,48380000.0
2007-05-30 13:25:00,2.85507,2.85507,2.8463,2.85307,44640000.0
2007-05-30 13:30:00,2.85443,2.85561,2.84821,2.85228,46380000.0
2007-05-30 13:35:00,2.85326,2.85601,2.84727,2.85072,41130000.0
2007-05-30 13:40:00,2.8516,2.85642,2.85074,2.8554,39380000.0
2007-05-30 13:45:00,2.85269,2.85726,2.85263,2.85483,44900000.0
2007-05-30 13:50:00,2.85662,2.85734,2.84884,2.85266,45250000.0
2007-05-30 13:55:00,2.8534,2.8545,2.84862,2.85042,38630000.0
2007-05-30 14:00:00,2.84451,2.85392,2.84451,2.85005,46510000.0
2007-05-30 14:05:00,2.85158,2.85347,2.84703,2.84794,36890000.0
2007-05-30 14:10:00,2.85212,2.85308,2.84574,2.84711,43880000.0
2007-05-30 14:15:00,2.84897,2.85124,2.84445,2.84805,53900000.0
2007-05-30 14:20:00,2.85074,2.85299,2.84676,2.84892,47130000.0
2007-05-30 14:25:00,2.85173,2.85277,2.84629,2.84927,43130000.0
2007-05-30 14:30:00,2.84969,2.85232,2.84409,2.85069,48270000.0
2007-05-30 14:35:00,2.84775,2.85204,2.84572,2.84769,47880000.0
2007-05-30 14:40:00,2.85125,2.85356,2.84531,2.84947,41390000.0
2007-05-30 14:45:00,2.84902,2.85478,2.84813,2.85386,42630000.0
2007-05-30 14:50:00,2.85285,2.85635,2.84734,2.85244,41260000.0
2007-05-30 14:55:00,2.85651,2.85784,2.84877,2.85578,45760000.0
2007-05-30 15:00:00,2.85167,2.85575,2.84964,2.8525,49510000.0
2007-05-30 15:05:00,2.85384,2.85557,2.84819,2.85137,49140000.0
2007-05-30 15:10:00,2.85347,2.85457,2.84964,2.85133,44760000.0
2007-05-30 15:15:00,2.85501,2.85571,2.84805,2.85177,44640000.0
2007-05-30 15:20:00,2.85017,2.85493,2.84768,2.84879,46900000.0
2007-05-30 15:25:00,2.85116,2.85199,2.84496,2.84937,41520000.0
2007-05-30 15:30:00,2.85212,2.85383,2.8464,2.84885,49380000.0
2007-05-30 15:35:00,2.84951,2.85416,2.84641,2.84927,53150000.0
2007-05-30 15:40:00,2.84916,2.85347,2.84558,2.84912,40640000.0
2007-05-30 15:45:00,2.84764,2.85257,2.84267,2.8481,38520000.0
2007-05-30 15:50:00,2.84912,2.85137,2.84555,2.8484,39130000.0
2007-05-30 15:55:00,2.84942,2.85004,2.84156,2.84483,39890000.0
2007-05-30 16:00:00,2.84586,2.84785,2.84204,2.84603,47390000.0
2007-05-30 16:05:00,2.84737,2.84855,2.84136,2.84665,44010000.0
2007-05-30 16:10:00,2.84613,2.84871,2.84121,2.84756,42760000.0
2007-05-30 16:15:00,2.84504,2.84777,2.83971,2.84131,39500000.0
2007-05-30 16:20:00,2.84394,2.84673,2.83991,2.84401,38510000.0
2007-05-30 16:25:00,2.84377,2.84688,2.84032,2.84653,41640000.0
2007-05-30 16:30:00,2.84504,2.84826,2.8418,2.84538,44760000.0
2007-05-30 16:35:00,2.84202,2.84522,2.83764,2.84204,44260000.0
2007-05-30 16:40:00,2.84473,2.84722,2.84153,2.84483,50890000.0
2007-05-30 16:45:00,2.84402,2.84765,2.84216,2.84714,47390000.0
2007-05-30 16:50:00,2.84606,2.84823,2.84082,2.84734,44380000.0
2007-05-30 16:55:00,2.8446,2.84983,2.84202,2.84865,45260000.0
2007-05-30 17:00:00,2.84768,2.84903,2.84169,2.844,29650000.0
2007-05-30 17:05:00,2.84538,2.84565,2.83962,2.8405,37000000.0
2007-05-30 17:10:00,2.84077,2.8454,2.84077,2.84293,42880000.0
2007-05-30 17:15:00,2.84279,2.8474,2.83817,2.84597,45510000.0
2007-05-30 17:20:00,2.84633,2.84731,2.84072,2.84699,51640000.0
2007-05-30 17:25:00,2.84737,2.84903,2.83973,2.8454,46510000.0
2007-05-30 17:30:00,2.84597,2.84714,2.83809,2.84377,37880000.0
2007-05-30 17:35:00,2.84619,2.84647,2.84006,2.8439,41630000.0
2007-05-30 17:40:00,2.84356,2.84463,2.83803,2.84107,39630000.0
2007-05-30 17:45:00,2.84441,2.84441,2.83875,2.84112,42260000.0
2007-05-30 17:50:00,2.84193,2.84607,2.83904,2.84493,48500000.0
2007-05-30 17:55:00,2.84085,2.84522,2.83681,2.84518,53890000.0
2007-05-30 18:00:00,2.84341,2.84662,2.83852,2.84004,49780000.0
2007-05-30 18:05:00,2.84482,2.84645,2.83955,2.84475,42000000.0
2007-05-30 18:10:00,2.84614,2.84622,2.83824,2.84155,42890000.0
2007-05-30 18:15:00,2.84336,2.84516,2.83992,2.843,36630000.0
2007-05-30 18:20:00,2.84489,2.84563,2.83907,2.84257,39510000.0
2007-05-30 18:25:00,2.8433,2.84392,2.83653,2.84203,42380000.0
2007-05-30 18:30:00,2.84303,2.84341,2.83807,2.84262,51640000.0
2007-05-30 18:35:00,2.84226,2.84381,2.83669,2.84011,52510000.0
2007-05-30 18:40:00,2.83938,2.84273,2.83589,2.83928,40130000.0
2007-05-30 18:45:00,2.84201,2.84231,2.83679,2.83898,29510000.0
2007-05-30 18:50:00,2.84188,2.84332,2.83865,2.83923,35630000.0
2007-05-30 18:55:00,2.84229,2.84473,2.83691,2.84292,42000000.0
2007-05-30 19:00:00,2.84135,2.84268,2.83732,2.83977,42890000.0
2007-05-30 19:05:00,2.84178,2.84191,2.83619,2.84118,38140000.0
2007-05-30 19:10:00,2.83831,2.84135,2.83309,2.83906,44630000.0
2007-05-30 19:15:00,2.84234,2.84235,2.8357,2.84189,39500000.0
2007-05-30 19:20:00,2.83808,2.84211,2.83808,2.84088,34630000.0
2007-05-30 19:25:00,2.83655,2.84247,2.83655,2.84026,29130000.0
2007-05-30 19:30:00,2.83952,2.8424,2.8349,2.83873,33290000.0
2007-05-30 19:35:00,2.83805,2.84306,2.83305,2.83826,32010000.0
2007-05-30 19:40:00,2.83929,2.84202,2.83478,2.83948,41640000.0
2007-05-30 19:45:00,2.83943,2.84228,2.8353,2.84117,44890000.0
2007-05-30 19:50:00,2.84003,2.84133,2.83482,2.84057,42770000.0
2007-05-30 19:55:00,2.83821,2.84198,2.83391,2.83905,41530000.0
2007-05-30 20:00:00,2.83795,2.843,2.83419,2.83786,45520000.0
2007-05-30 20:05:00,2.83821,2.84162,2.83432,2.83849,41900000.0
2007-05-30 20:10:00,2.84142,2.84279,2.83623,2.83706,50270000.0
2007-05-30 20:15:00,2.83851,2.84105,2.83691,2.83966,22500000.0
2007-05-30 20:20:00,2.83905,2.84137,2.83283,2.84046,39000000.0
2007-05-30 20:25:00,2.84134,2.84153,2.83516,2.83882,55500000.0
2007-05-30 20:30:00,2.84162,2.84232,2.83384,2.84043,24250000.0
2007-05-30 20:35:00,2.84078,2.84078,2.83264,2.83971,44750000.0
2007-05-30 20:40:00,2.83817,2.8399,2.83542,2.83817,34250000.0
2007-05-30 20:45:00,2.83938,2.83967,2.83623,2.83772,7890000.0
2007-05-30 20:50:00,2.83886,2.84098,2.83535,2.8381,26000000.0
2007-05-30 20:55:00,2.84,2.84,2.83185,2.83746,33750000.0
2007-05-30 21:00:00,2.83661,2.8399,2.83253,2.83669,37510000.0
2007-05-30 21:05:00,2.83687,2.8403,2.83136,2.83262,63400000.0
2007-05-30 21:10:00,2.83423,2.83961,2.83232,2.83645,46130000.0
2007-05-30 21:15:00,2.83992,2.83992,2.83365,2.83662,29880000.0
2007-05-30 21:20:00,2.83722,2.839,2.8314,2.83617,34640000.0
2007-05-30 21:25:00,2.83795,2.83877,2.83026,2.8369,42910000.0
2007-05-30 21:30:00,2.83826,2.83866,2.83318,2.8372,34130000.0
2007-05-30 21:35:00,2.83689,2.83926,2.83245,2.83662,39530000.0
2007-05-30 21:40:00,2.83845,2.83957,2.83271,2.83686,48790000.0
2007-05-30 21:45:00,2.83832,2.83967,2.83494,2.83662,34380000.0
2007-05-30 21:50:00,2.83581,2.83953,2.83458,2.83608,32010000.0
2007-05-30 21:55:00,2.83547,2.83881,2.83479,2.83635,19760000.0
2007-05-30 22:00:00,2.83462,2.83938,2.83378,2.83658,45000000.0
2007-05-30 22:05:00,2.83554,2.83807,2.8303,2.83491,36750000.0
2007-05-30 22:10:00,2.8348,2.83854,2.83451,2.83727,21880000.0
2007-05-30 22:15:00,2.83581,2.83831,2.83118,2.83598,18250000.0
2007-05-30 22:20:00,2.83524,2.8372,2.83165,2.8338,26250000.0
2007-05-30 22:25:00,2.83475,2.83737,2.83419,2.83536,11510000.0
2007-05-30 22:30:00,2.83528,2.8385,2.83162,2.83601,41770000.0
2007-05-30 22:35:00,2.83483,2.83673,2.83222,2.83548,32410000.0
2007-05-30 22:40:00,2.83531,2.83687,2.8299,2.83521,32640000.0
2007-05-30 22:45:00,2.83637,2.83664,2.8322,2.83593,35630000.0
2007-05-30 22:50:00,2.83574,2.8372,2.83191,2.8372,17260000.0
2007-05-30 22:55:00,2.836,2.83851,2.83213,2.83366,41000000.0
2007-05-30 23:00:00,2.83548,2.83732,2.83032,2.83484,36250000.0
2007-05-30 23:05:00,2.83555,2.83714,2.83231,2.83587,21250000.0
2007-05-30 23:10:00,2.83776,2.83776,2.83033,2.83613,29500000.0
2007-05-30 23:15:00,2.83586,2.83694,2.8338,2.83604,13750000.0
2007-05-30 23:25:00,2.83547,2.83758,2.83251,2.83605,45010000.0
2007-05-30 23:30:00,2.83538,2.83777,2.83248,2.83698,48510000.0
2007-05-30 23:35:00,2.8358,2.83741,2.8297,2.83562,65510000.0
2007-05-30 23:40:00,2.83526,2.83763,2.83233,2.83539,28000000.0
2007-05-30 23:45:00,2.83492,2.83763,2.83191,2.83191,26380000.0
2007-05-30 23:50:00,2.83148,2.83874,2.83094,2.8354,29150000.0
2007-05-30 23:55:00,2.83502,2.83747,2.83136,2.83656,9750000.0
2007-05-31 00:00:00,2.83579,2.83701,2.83247,2.83527,21520000.0
2007-05-31 00:05:00,2.83433,2.83685,2.83063,2.83314,8380000.0
2007-05-31 00:10:00,2.83524,2.83885,2.8329,2.83696,34130000.0
2007-05-31 00:15:00,2.83522,2.83679,2.83107,2.83569,48260000.0
2007-05-31 00:20:00,2.83517,2.83729,2.83207,2.83656,13500000.0
2007-05-31 00:25:00,2.8355,2.8369,2.83385,2.8369,6250000.0
2007-05-31 00:30:00,2.83384,2.83755,2.8331,2.8331,21000000.0
2007-05-31 00:35:00,2.83365,2.83696,2.83143,2.83596,24500000.0
2007-05-31 00:50:00,2.83569,2.83647,2.83417,2.83417,9250000.0
2007-05-31 00:55:00,2.83525,2.83756,2.83189,2.83671,20750000.0
2007-05-31 01:00:00,2.83737,2.83783,2.83417,2.83597,7000000.0
2007-05-31 01:05:00,2.83542,2.83689,2.8329,2.83327,19880000.0
2007-05-31 01:10:00,2.83585,2.83678,2.83251,2.83678,23260000.0
2007-05-31 01:15:00,2.83443,2.83675,2.83107,2.83498,18500000.0
2007-05-31 01:20:00,2.83748,2.83823,2.82799,2.83455,42520000.0
2007-05-31 01:25:00,2.83319,2.83683,2.83101,2.83356,27500000.0
2007-05-31 01:30:00,2.83543,2.83746,2.83208,2.83347,36890000.0
2007-05-31 01:35:00,2.83212,2.83763,2.8318,2.83331,26250000.0
2007-05-31 01:40:00,2.83615,2.83738,2.8317,2.83738,23000000.0
2007-05-31 01:45:00,2.83184,2.83831,2.82909,2.82909,34130000.0
2007-05-31 01:50:00,2.83519,2.83728,2.82998,2.83537,32500000.0
2007-05-31 01:55:00,2.83173,2.83779,2.83115,2.83475,33630000.0
2007-05-31 02:00:00,2.83439,2.8363,2.83204,2.83508,35500000.0
2007-05-31 02:05:00,2.83602,2.83703,2.83447,2.83638,8500000.0
2007-05-31 02:15:00,2.83283,2.8363,2.8306,2.83469,25500000.0
2007-05-31 02:20:00,2.83339,2.83724,2.83178,2.83724,37000000.0
2007-05-31 02:25:00,2.83513,2.83722,2.83216,2.83425,31000000.0
2007-05-31 02:30:00,2.83477,2.83705,2.83195,2.83501,46750000.0
2007-05-31 02:35:00,2.83461,2.8364,2.83189,2.83617,17500000.0
2007-05-31 02:40:00,2.83509,2.83692,2.83176,2.83485,33000000.0
2007-05-31 02:45:00,2.83091,2.83645,2.83091,2.83518,28380000.0
2007-05-31 02:50:00,2.8343,2.8371,2.83137,2.83353,41000000.0
2007-05-31 02:55:00,2.83515,2.83788,2.82978,2.83347,48250000.0
2007-05-31 03:00:00,2.83555,2.83724,2.83233,2.83554,39140000.0
2007-05-31 03:05:00,2.83521,2.83671,2.83309,2.83651,16510000.0
2007-05-31 03:10:00,2.83499,2.83801,2.83253,2.83572,36500000.0
2007-05-31 03:15:00,2.83697,2.83866,2.83069,2.83818,26000000.0
2007-05-31 03:20:00,2.83414,2.83804,2.83132,2.8328,37770000.0
2007-05-31 03:25:00,2.83599,2.83721,2.83129,2.83495,37000000.0
2007-05-31 03:30:00,2.83346,2.83681,2.82989,2.83474,33000000.0
2007-05-31 03:35:00,2.83357,2.83733,2.83116,2.83733,45500000.0
2007-05-31 03:40:00,2.83259,2.83818,2.83245,2.83477,49000000.0
2007-05-31 03:45:00,2.83546,2.83836,2.83187,2.83362,43750000.0
2007-05-31 03:50:00,2.83568,2.83781,2.83287,2.83781,7750000.0
2007-05-31 03:55:00,2.83533,2.8386,2.83183,2.8386,33250000.0
2007-05-31 04:00:00,2.83593,2.83862,2.83304,2.83603,36750000.0
2007-05-31 04:05:00,2.83704,2.83809,2.83167,2.83549,34750000.0
2007-05-31 04:10:00,2.8362,2.83754,2.83349,2.83725,39750000.0
2007-05-31 04:15:00,2.83641,2.83858,2.83354,2.83587,37250000.0
2007-05-31 04:20:00,2.83578,2.83781,2.83257,2.83396,31250000.0
2007-05-31 04:25:00,2.83595,2.83763,2.83174,2.83689,34750000.0
2007-05-31 04:30:00,2.8337,2.8369,2.83235,2.83627,24250000.0
2007-05-31 04:35:00,2.83391,2.83721,2.83204,2.83428,27000000.0
2007-05-31 04:40:00,2.83488,2.83736,2.83355,2.83355,33250000.0
2007-05-31 04:45:00,2.83662,2.83767,2.83323,2.83767,40770000.0
2007-05-31 04:50:00,2.83511,2.83743,2.83295,2.83589,35380000.0
2007-05-31 04:55:00,2.8364,2.83667,2.83233,2.83547,12750000.0
2007-05-31 05:00:00,2.83691,2.83757,2.83253,2.83638,25000000.0
2007-05-31 05:05:00,2.83582,2.83744,2.83146,2.83438,30880000.0
2007-05-31 05:10:00,2.83578,2.8373,2.83112,2.83666,44650000.0
2007-05-31 05:15:00,2.83256,2.83699,2.83256,2.83474,30010000.0
2007-05-31 05:20:00,2.83309,2.83612,2.83074,2.83074,6130000.0
2007-05-31 05:25:00,2.83463,2.83685,2.83172,2.83677,36380000.0
2007-05-31 05:30:00,2.83346,2.83731,2.83013,2.83445,49000000.0
2007-05-31 05:35:00,2.83538,2.83724,2.83177,2.83724,44250000.0
2007-05-31 05:40:00,2.83645,2.83682,2.83124,2.83481,35760000.0
2007-05-31 05:45:00,2.83432,2.83722,2.83408,2.83722,13750000.0
2007-05-31 05:50:00,2.83411,2.83707,2.83142,2.83601,20630000.0
2007-05-31 05:55:00,2.83278,2.83802,2.83179,2.83649,31750000.0
2007-05-31 06:00:00,2.83469,2.83773,2.83103,2.83726,39130000.0
2007-05-31 06:05:00,2.83562,2.83693,2.8311,2.83184,27380000.0
2007-05-31 06:10:00,2.83561,2.83667,2.83197,2.83318,26500000.0
2007-05-31 06:15:00,2.83572,2.83773,2.83236,2.83647,52010000.0
2007-05-31 06:20:00,2.83368,2.83662,2.83219,2.83662,16880000.0
2007-05-31 06:25:00,2.8342,2.83659,2.83283,2.83659,9500000.0
2007-05-31 06:30:00,2.83573,2.83667,2.83007,2.83492,32630000.0
2007-05-31 06:35:00,2.83401,2.83652,2.82957,2.83652,33880000.0
2007-05-31 06:40:00,2.83452,2.83658,2.83021,2.8318,18260000.0
2007-05-31 06:45:00,2.83435,2.8372,2.83237,2.83512,40010000.0
2007-05-31 06:50:00,2.83425,2.83674,2.831,2.83674,7380000.0
2007-05-31 06:55:00,2.83628,2.83704,2.83177,2.83575,17000000.0
2007-05-31 07:00:00,2.83678,2.83697,2.83073,2.83612,35250000.0
2007-05-31 07:05:00,2.83468,2.83842,2.83237,2.83803,26500000.0
2007-05-31 07:10:00,2.83405,2.83728,2.83136,2.83483,41500000.0
2007-05-31 07:15:00,2.8357,2.83708,2.83086,2.83462,34250000.0
2007-05-31 07:20:00,2.83053,2.83721,2.83053,2.83417,12000000.0
2007-05-31 07:25:00,2.83713,2.83764,2.83314,2.83619,13630000.0
2007-05-31 07:30:00,2.83762,2.83783,2.83335,2.83755,22750000.0
2007-05-31 07:35:00,2.83432,2.8388,2.83118,2.8388,37890000.0
2007-05-31 07:40:00,2.83497,2.83742,2.8318,2.83722,27380000.0
2007-05-31 07:45:00,2.83857,2.83877,2.83038,2.83645,36750000.0
2007-05-31 07:50:00,2.83552,2.83707,2.83101,2.83432,27000000.0
2007-05-31 07:55:00,2.83464,2.83747,2.83192,2.83579,38510000.0
2007-05-31 08:00:00,2.83717,2.8388,2.83199,2.83404,34630000.0
2007-05-31 08:05:00,2.83339,2.83852,2.83339,2.83792,32500000.0
2007-05-31 08:10:00,2.83786,2.83787,2.82973,2.83415,26750000.0
2007-05-31 08:15:00,2.83442,2.83795,2.83182,2.8328,42520000.0
2007-05-31 08:20:00,2.83695,2.83798,2.82899,2.82899,41140000.0
2007-05-31 08:25:00,2.83093,2.83775,2.82732,2.83397,33890000.0
2007-05-31 08:30:00,2.83549,2.83697,2.82998,2.83285,45890000.0
2007-05-31 08:35:00,2.8335,2.83693,2.83095,2.83693,30890000.0
2007-05-31 08:40:00,2.83023,2.8376,2.8289,2.83633,55770000.0
2007-05-31 08:45:00,2.83303,2.83773,2.82935,2.83698,43150000.0
2007-05-31 08:50:00,2.83574,2.83733,2.82962,2.83631,52520000.0
2007-05-31 08:55:00,2.83343,2.83737,2.82897,2.8331,47260000.0
2007-05-31 09:00:00,2.82972,2.83548,2.82884,2.83403,51760000.0
2007-05-31 09:05:00,2.83126,2.83485,2.82909,2.83341,43390000.0
2007-05-31 09:10:00,2.83511,2.83677,2.82984,2.83571,43770000.0
2007-05-31 09:15:00,2.83645,2.83797,2.83096,2.83654,47390000.0
2007-05-31 09:20:00,2.83594,2.83974,2.83345,2.83901,44140000.0
2007-05-31 09:25:00,2.83317,2.8395,2.83252,2.83757,53530000.0
2007-05-31 09:30:00,2.83737,2.83865,2.83075,2.83544,36150000.0
2007-05-31 09:35:00,2.839,2.83903,2.83345,2.83565,33390000.0
2007-05-31 09:40:00,2.83358,2.83831,2.83002,2.83529,52670000.0
2007-05-31 09:45:00,2.83784,2.8389,2.83062,2.83319,37030000.0
2007-05-31 09:50:00,2.83497,2.83844,2.83201,2.83706,43650000.0
2007-05-31 09:55:00,2.83663,2.83855,2.83215,2.83661,55760000.0
2007-05-31 10:00:00,2.83652,2.83857,2.83225,2.83733,33880000.0
2007-05-31 10:05:00,2.83758,2.8385,2.8312,2.83727,46530000.0
2007-05-31 10:10:00,2.83782,2.83947,2.83189,2.8384,42880000.0
2007-05-31 10:15:00,2.83533,2.83904,2.83339,2.83491,52010000.0
2007-05-31 10:20:00,2.8348,2.8394,2.83199,2.83199,35890000.0
2007-05-31 10:25:00,2.83593,2.83939,2.83322,2.83699,49010000.0
2007-05-31 10:30:00,2.83741,2.84087,2.83375,2.83567,47260000.0
2007-05-31 10:35:00,2.83927,2.83946,2.8327,2.83418,43640000.0
2007-05-31 10:40:00,2.83718,2.83886,2.83429,2.83516,53770000.0
2007-05-31 10:45:00,2.83836,2.83918,2.83195,2.83195,39770000.0
2007-05-31 10:50:00,2.83816,2.83971,2.83285,2.83393,53890000.0
2007-05-31 10:55:00,2.83625,2.83982,2.8325,2.83721,32000000.0
2007-05-31 11:00:00,2.8361,2.83884,2.83232,2.83759,41760000.0
2007-05-31 11:05:00,2.83238,2.83852,2.83071,2.83643,33390000.0
2007-05-31 11:10:00,2.838,2.83888,2.8327,2.83854,42390000.0
2007-05-31 11:15:00,2.83569,2.8412,2.83268,2.83879,44880000.0
2007-05-31 11:20:00,2.84122,2.84148,2.83456,2.83911,44890000.0
2007-05-31 11:25:00,2.83453,2.84057,2.83277,2.84029,41500000.0
2007-05-31 11:30:00,2.8387,2.84042,2.83458,2.83913,44630000.0
2007-05-31 11:35:00,2.83994,2.84136,2.83524,2.83928,43380000.0
2007-05-31 11:40:00,2.83859,2.84152,2.83438,2.83803,46630000.0
2007-05-31 11:45:00,2.83553,2.84154,2.83481,2.83997,41380000.0
2007-05-31 11:50:00,2.84095,2.84299,2.83726,2.84148,38890000.0
2007-05-31 11:55:00,2.84118,2.84327,2.83408,2.84266,43270000.0
2007-05-31 12:00:00,2.84271,2.84334,2.83718,2.84013,39510000.0
2007-05-31 12:05:00,2.84096,2.84322,2.83443,2.84189,46140000.0
2007-05-31 12:10:00,2.84351,2.84351,2.83435,2.83797,44630000.0
2007-05-31 12:15:00,2.83508,2.84204,2.83387,2.84077,38880000.0
2007-05-31 12:20:00,2.84046,2.84203,2.83584,2.84092,44890000.0
2007-05-31 12:25:00,2.83813,2.84207,2.83667,2.84123,42630000.0
2007-05-31 12:30:00,2.83875,2.84183,2.83597,2.84182,42510000.0
2007-05-31 12:35:00,2.84051,2.84224,2.83269,2.83747,44510000.0
2007-05-31 12:40:00,2.83642,2.84184,2.83642,2.84072,39890000.0
2007-05-31 12:45:00,2.83893,2.84258,2.8357,2.83901,44760000.0
2007-05-31 12:50:00,2.8416,2.84201,2.83604,2.84099,21650000.0
2007-05-31 12:55:00,2.84039,2.84039,2.831,2.83844,54260000.0
2007-05-31 13:00:00,2.84019,2.84019,2.83381,2.83482,50270000.0
2007-05-31 13:05:00,2.83755,2.83852,2.83088,2.83461,56380000.0
2007-05-31 13:10:00,2.83373,2.83704,2.83172,2.83403,46270000.0
2007-05-31 13:15:00,2.83618,2.83819,2.83343,2.83617,36760000.0
2007-05-31 13:20:00,2.83186,2.83585,2.83046,2.83324,45640000.0
2007-05-31 13:25:00,2.83123,2.83544,2.82927,2.83326,45150000.0
2007-05-31 13:30:00,2.83452,2.83658,2.82873,2.83029,46140000.0
2007-05-31 13:35:00,2.83618,2.83639,2.82883,2.83554,50770000.0
2007-05-31 13:40:00,2.83128,2.83595,2.83014,2.8345,40760000.0
2007-05-31 13:45:00,2.8307,2.83622,2.82927,2.8348,46270000.0
2007-05-31 13:50:00,2.83551,2.83659,2.8289,2.8307,46030000.0
2007-05-31 13:55:00,2.83043,2.83385,2.82652,2.82949,43630000.0
2007-05-31 14:00:00,2.82725,2.83447,2.82725,2.83133,41750000.0
2007-05-31 14:05:00,2.83337,2.83517,2.82748,2.82851,48630000.0
2007-05-31 14:10:00,2.83409,2.83418,2.82805,2.83221,45890000.0
2007-05-31 14:15:00,2.83341,2.83394,2.82407,2.82816,56640000.0
2007-05-31 14:20:00,2.83239,2.83246,2.82661,2.83174,43010000.0
2007-05-31 14:25:00,2.82972,2.83138,2.82489,2.82923,45880000.0
2007-05-31 14:30:00,2.82672,2.83082,2.82464,2.82811,53390000.0
2007-05-31 14:35:00,2.82499,2.83061,2.82327,2.82438,50770000.0
2007-05-31 14:40:00,2.82519,2.82957,2.82345,2.82523,52880000.0
2007-05-31 14:45:00,2.82402,2.8292,2.82265,2.82454,47640000.0
2007-05-31 14:50:00,2.82688,2.8283,2.8207,2.82211,42880000.0
2007-05-31 14:55:00,2.82872,2.82983,2.82144,2.82656,46900000.0
2007-05-31 15:00:00,2.82671,2.82883,2.82215,2.82619,49280000.0
2007-05-31 15:05:00,2.82715,2.82847,2.82112,2.82457,43500000.0
2007-05-31 15:10:00,2.82663,2.82846,2.82034,2.82846,45380000.0
2007-05-31 15:15:00,2.82833,2.82886,2.82256,2.82694,44510000.0
2007-05-31 15:20:00,2.8245,2.82967,2.82306,2.82541,42270000.0
2007-05-31 15:25:00,2.82893,2.82945,2.82146,2.82753,40020000.0
2007-05-31 15:30:00,2.82819,2.83036,2.82354,2.82447,54770000.0
2007-05-31 15:35:00,2.82569,2.82996,2.82183,2.82298,50880000.0
2007-05-31 15:40:00,2.82771,2.83092,2.82404,2.82855,38510000.0
2007-05-31 15:45:00,2.83096,2.83215,2.82394,2.83178,39880000.0
2007-05-31 15:50:00,2.82964,2.83194,2.82569,2.83008,42250000.0
2007-05-31 15:55:00,2.83126,2.83277,2.8257,2.8313,41130000.0
2007-05-31 16:00:00,2.8312,2.83464,2.82736,2.83311,44630000.0
2007-05-31 16:05:00,2.8324,2.83501,2.82718,2.83201,47260000.0
2007-05-31 16:10:00,2.83314,2.8346,2.82718,2.83137,36260000.0
2007-05-31 16:15:00,2.83164,2.83493,2.82643,2.83173,46260000.0
2007-05-31 16:20:00,2.83139,2.83745,2.83139,2.83445,39010000.0
2007-05-31 16:25:00,2.83517,2.83664,2.82966,2.8362,39500000.0
2007-05-31 16:30:00,2.83547,2.83592,2.82952,2.83592,53520000.0
2007-05-31 16:35:00,2.83561,2.83584,2.82808,2.83,56260000.0
2007-05-31 16:40:00,2.83419,2.83559,2.82941,2.83201,44150000.0
2007-05-31 16:45:00,2.83408,2.83436,2.83001,2.83243,61890000.0
2007-05-31 16:50:00,2.83291,2.8338,2.82578,2.83285,49650000.0
2007-05-31 16:55:00,2.83264,2.83318,2.82657,2.83079,47250000.0
2007-05-31 17:00:00,2.83166,2.83343,2.82646,2.82998,47520000.0
2007-05-31 17:05:00,2.83043,2.83213,2.82578,2.82775,39630000.0
2007-05-31 17:10:00,2.82602,2.83082,2.82291,2.83082,45630000.0
2007-05-31 17:15:00,2.82952,2.83168,2.82565,2.83168,44390000.0
2007-05-31 17:20:00,2.83047,2.83252,2.82291,2.83004,50760000.0
2007-05-31 17:25:00,2.83026,2.83238,2.82411,2.83028,55760000.0
2007-05-31 17:30:00,2.83163,2.83349,2.82535,2.83319,42880000.0
2007-05-31 17:35:00,2.83273,2.83454,2.82826,2.83305,43510000.0
2007-05-31 17:40:00,2.83353,2.83536,2.8278,2.83255,37750000.0
2007-05-31 17:45:00,2.83395,2.83395,2.82861,2.83087,47390000.0
2007-05-31 17:50:00,2.83188,2.83525,2.82727,2.83467,52640000.0
2007-05-31 17:55:00,2.8342,2.83558,2.82807,2.83356,54510000.0
2007-05-31 18:00:00,2.83502,2.83512,2.82771,2.832,37010000.0
2007-05-31 18:05:00,2.83508,2.8359,2.83011,2.83373,39010000.0
2007-05-31 18:10:00,2.83439,2.83599,2.82801,2.83392,43510000.0
2007-05-31 18:15:00,2.83287,2.83633,2.83043,2.83195,39520000.0
2007-05-31 18:20:00,2.82895,2.83458,2.82799,2.82909,34250000.0
2007-05-31 18:25:00,2.83111,2.83334,2.8253,2.83163,34390000.0
2007-05-31 18:30:00,2.82949,2.83266,2.82828,2.82955,26510000.0
2007-05-31 18:35:00,2.83292,2.83416,2.82755,2.8312,39010000.0
2007-05-31 18:40:00,2.83044,2.83369,2.82743,2.83019,50260000.0
2007-05-31 18:45:00,2.83245,2.83366,2.82625,2.83165,38380000.0
2007-05-31 18:50:00,2.82992,2.83358,2.82891,2.8297,20630000.0
2007-05-31 18:55:00,2.82927,2.83323,2.8279,2.83306,32380000.0
2007-05-31 19:00:00,2.8306,2.83363,2.82773,2.8295,30270000.0
2007-05-31 19:05:00,2.82972,2.83342,2.82787,2.82863,19750000.0
2007-05-31 19:10:00,2.83289,2.83289,2.82473,2.82931,49630000.0
2007-05-31 19:15:00,2.83176,2.83333,2.82711,2.82711,27010000.0
2007-05-31 19:20:00,2.82712,2.83393,2.82712,2.83045,41520000.0
2007-05-31 19:25:00,2.82893,2.83287,2.82871,2.83071,19760000.0
2007-05-31 19:30:00,2.83358,2.83358,2.82589,2.8288,20500000.0
2007-05-31 19:35:00,2.82866,2.83324,2.82716,2.82909,41500000.0
2007-05-31 19:40:00,2.83127,2.83306,2.82854,2.83235,25000000.0
2007-05-31 19:45:00,2.82828,2.83315,2.82462,2.82998,31010000.0
2007-05-31 19:50:00,2.83264,2.83264,2.82594,2.8293,40630000.0
2007-05-31 19:55:00,2.82921,2.83215,2.82413,2.82931,39520000.0
2007-05-31 20:00:00,2.82819,2.83454,2.82528,2.82854,44880000.0
2007-05-31 20:05:00,2.82478,2.83165,2.82478,2.82952,34510000.0
2007-05-31 20:10:00,2.83111,2.83111,2.82321,2.82465,43280000.0
2007-05-31 20:15:00,2.82712,2.83149,2.8237,2.83077,49630000.0
2007-05-31 20:20:00,2.83065,2.83296,2.82437,2.83234,31500000.0
2007-05-31 20:25:00,2.82892,2.8322,2.82369,2.83186,59880000.0
2007-05-31 20:30:00,2.83011,2.83278,2.82628,2.82911,30750000.0
2007-05-31 20:35:00,2.83205,2.83214,2.82549,2.83179,44250000.0
2007-05-31 20:40:00,2.82836,2.8316,2.82591,2.82906,39250000.0
2007-05-31 20:45:00,2.82903,2.83132,2.81973,2.83119,34760000.0
2007-05-31 20:50:00,2.8303,2.83187,2.82437,2.82843,33000000.0
2007-05-31 20:55:00,2.82799,2.83099,2.8226,2.82825,41380000.0
2007-05-31 21:00:00,2.82818,2.83135,2.82297,2.82927,43630000.0
2007-05-31 21:05:00,2.83205,2.83206,2.82666,2.82896,38880000.0
2007-05-31 21:10:00,2.83187,2.83187,2.82407,2.8291,45380000.0
2007-05-31 21:15:00,2.82512,2.83039,2.82396,2.82685,40510000.0
2007-05-31 21:20:00,2.82778,2.83107,2.82331,2.82706,55030000.0
2007-05-31 21:25:00,2.82699,2.83081,2.82208,2.82608,46010000.0
2007-05-31 21:30:00,2.82507,2.82961,2.82358,2.82866,36390000.0
2007-05-31 21:35:00,2.83014,2.83014,2.82331,2.82697,47510000.0
2007-05-31 21:40:00,2.82712,2.82858,2.82409,2.82565,34630000.0
2007-05-31 21:45:00,2.8252,2.83104,2.82461,2.82994,44250000.0
2007-05-31 21:50:00,2.82626,2.82983,2.82364,2.82364,21500000.0
2007-05-31 21:55:00,2.82558,2.8281,2.82177,2.82193,42000000.0
2007-05-31 22:00:00,2.82706,2.82706,2.82163,2.82402,24020000.0
2007-05-31 22:05:00,2.82826,2.82826,2.81862,2.82554,45750000.0
2007-05-31 22:10:00,2.82806,2.82817,2.82166,2.82724,54500000.0
2007-05-31 22:15:00,2.82493,2.82744,2.82084,2.82312,39250000.0
2007-05-31 22:20:00,2.82561,2.82785,2.82187,2.82217,23000000.0
2007-05-31 22:25:00,2.8248,2.82725,2.82278,2.82549,24640000.0
2007-05-31 22:30:00,2.82465,2.82679,2.81832,2.8247,31020000.0
2007-05-31 22:35:00,2.82027,2.82188,2.81943,2.82027,8500000.0
2007-05-31 22:40:00,2.82634,2.82644,2.82165,2.82492,26890000.0
2007-05-31 22:45:00,2.82349,2.82702,2.8228,2.82589,18000000.0
2007-05-31 22:50:00,2.82427,2.82686,2.8223,2.82686,27000000.0
2007-05-31 22:55:00,2.82453,2.82764,2.8198,2.82579,40250000.0
2007-05-31 23:00:00,2.82457,2.82793,2.82073,2.82707,38880000.0
2007-05-31 23:05:00,2.82763,2.82763,2.82143,2.82325,25010000.0
2007-05-31 23:10:00,2.82393,2.82647,2.82375,2.8255,8500000.0
2007-05-31 23:15:00,2.82466,2.82627,2.821,2.82212,36000000.0
2007-05-31 23:20:00,2.82416,2.8262,2.82098,2.82466,31630000.0
2007-05-31 23:25:00,2.82481,2.82697,2.82241,2.82491,16000000.0
2007-05-31 23:30:00,2.82447,2.82627,2.82113,2.82596,38500000.0
2007-05-31 23:35:00,2.82366,2.83086,2.82166,2.83086,34500000.0
2007-05-31 23:40:00,2.82873,2.83012,2.8237,2.82869,26770000.0
2007-05-31 23:45:00,2.82761,2.82997,2.82252,2.82442,31750000.0
2007-05-31 23:50:00,2.82454,2.82922,2.82313,2.8263,33020000.0
2007-05-31 23:55:00,2.82825,2.83062,2.82165,2.82543,33380000.0
2007-06-01 00:00:00,2.82958,2.83005,2.82351,2.82351,23250000.0
2007-06-01 00:05:00,2.82792,2.82966,2.82387,2.82936,26630000.0
2007-06-01 00:10:00,2.82734,2.83032,2.8248,2.82832,35770000.0
2007-06-01 00:15:00,2.82621,2.83018,2.82282,2.82989,35760000.0
2007-06-01 00:20:00,2.82678,2.82926,2.82421,2.82763,32130000.0
2007-06-01 00:25:00,2.8257,2.82938,2.82554,2.82775,23750000.0
2007-06-01 00:30:00,2.82785,2.82961,2.8243,2.8243,25250000.0
2007-06-01 00:35:00,2.82717,2.82989,2.8244,2.82756,35750000.0
2007-06-01 00:40:00,2.82711,2.82912,2.82659,2.82859,8250000.0
2007-06-01 00:45:00,2.82788,2.83023,2.82502,2.82756,35250000.0
2007-06-01 01:00:00,2.82847,2.8291,2.82425,2.8287,22750000.0
2007-06-01 01:05:00,2.82548,2.82929,2.82212,2.82578,21500000.0
2007-06-01 01:10:00,2.82366,2.83016,2.82366,2.83016,40380000.0
2007-06-01 01:15:00,2.82825,2.83081,2.82419,2.82511,31500000.0
2007-06-01 01:20:00,2.82422,2.82965,2.82422,2.8277,8760000.0
2007-06-01 01:25:00,2.82652,2.82978,2.82355,2.82779,20380000.0
2007-06-01 01:30:00,2.82767,2.83082,2.81988,2.82585,38760000.0
2007-06-01 01:35:00,2.82898,2.82898,2.82805,2.82836,5250000.0
2007-06-01 01:40:00,2.82926,2.82989,2.82452,2.82829,30010000.0
2007-06-01 01:45:00,2.82611,2.83065,2.82276,2.82276,35000000.0
2007-06-01 01:50:00,2.82864,2.82946,2.82397,2.82748,26750000.0
2007-06-01 01:55:00,2.82698,2.83023,2.82478,2.8288,19500000.0
2007-06-01 02:00:00,2.82593,2.82942,2.82493,2.82819,37250000.0
2007-06-01 02:05:00,2.82763,2.82966,2.82243,2.82904,34250000.0
2007-06-01 02:10:00,2.82735,2.82897,2.822,2.82773,20500000.0
2007-06-01 02:15:00,2.82481,2.82863,2.82374,2.82819,17250000.0
2007-06-01 02:20:00,2.82453,2.82588,2.82453,2.82588,4500000.0
2007-06-01 02:25:00,2.82698,2.82914,2.82103,2.82701,26500000.0
2007-06-01 02:30:00,2.82894,2.83045,2.82506,2.82962,43750000.0
2007-06-01 02:35:00,2.82805,2.83014,2.82565,2.82796,24250000.0
2007-06-01 02:40:00,2.82807,2.8299,2.82285,2.82854,43750000.0
2007-06-01 02:45:00,2.82578,2.82578,2.82402,2.82513,7500000.0
2007-06-01 02:50:00,2.82822,2.83016,2.82455,2.82668,22630000.0
2007-06-01 02:55:00,2.82824,2.83079,2.82203,2.82366,44130000.0
2007-06-01 03:00:00,2.8287,2.82938,2.82323,2.82851,46880000.0
2007-06-01 03:05:00,2.82843,2.83065,2.82442,2.82972,23380000.0
2007-06-01 03:10:00,2.82383,2.82951,2.82152,2.82834,10250000.0
2007-06-01 03:15:00,2.82983,2.82986,2.82362,2.82717,31520000.0
2007-06-01 03:20:00,2.82742,2.82974,2.82393,2.82739,17500000.0
2007-06-01 03:25:00,2.82832,2.82875,2.8234,2.8234,14750000.0
2007-06-01 03:30:00,2.82786,2.82924,2.8216,2.82781,34880000.0
2007-06-01 03:35:00,2.82551,2.82905,2.8234,2.82795,35640000.0
2007-06-01 03:40:00,2.82943,2.82994,2.82514,2.82737,32250000.0
2007-06-01 03:45:00,2.82829,2.82944,2.82077,2.82476,42750000.0
2007-06-01 03:50:00,2.82855,2.82986,2.82393,2.82793,32500000.0
2007-06-01 03:55:00,2.82748,2.82979,2.82208,2.82782,41500000.0
2007-06-01 04:00:00,2.82955,2.83044,2.82422,2.82861,43000000.0
2007-06-01 04:05:00,2.82823,2.83092,2.82601,2.82848,29750000.0
2007-06-01 04:10:00,2.83055,2.83062,2.82409,2.82622,18750000.0
2007-06-01 04:15:00,2.83078,2.83078,2.82453,2.82453,30640000.0
2007-06-01 04:20:00,2.8277,2.82992,2.82627,2.82918,10500000.0
2007-06-01 04:25:00,2.83005,2.83046,2.82508,2.82692,13750000.0
2007-06-01 04:30:00,2.82737,2.83063,2.82468,2.82905,43130000.0
2007-06-01 04:35:00,2.82874,2.83032,2.82343,2.82781,30510000.0
2007-06-01 04:40:00,2.82874,2.83063,2.82712,2.82896,31510000.0
2007-06-01 04:45:00,2.82904,2.83022,2.82548,2.82934,23010000.0
2007-06-01 04:50:00,2.82936,2.83091,2.82614,2.8307,32260000.0
2007-06-01 04:55:00,2.82212,2.82569,2.82212,2.82466,6500000.0
2007-06-01 05:05:00,2.82797,2.83158,2.82704,2.82883,8750000.0
2007-06-01 05:10:00,2.82767,2.83137,2.82506,2.83011,37520000.0
2007-06-01 05:15:00,2.8268,2.83067,2.82525,2.82838,34020000.0
2007-06-01 05:20:00,2.82684,2.83148,2.82482,2.82482,44630000.0
2007-06-01 05:25:00,2.82705,2.8315,2.82557,2.83053,52760000.0
2007-06-01 05:30:00,2.82811,2.83076,2.82444,2.82964,52500000.0
2007-06-01 05:35:00,2.83013,2.83158,2.8216,2.82512,25630000.0
2007-06-01 05:40:00,2.82531,2.82588,2.82348,2.82509,6000000.0
2007-06-01 05:50:00,2.82831,2.83072,2.82559,2.82885,30140000.0
2007-06-01 05:55:00,2.82867,2.83086,2.8264,2.82864,37380000.0
2007-06-01 06:00:00,2.82833,2.83055,2.82507,2.83015,19010000.0
2007-06-01 06:05:00,2.82812,2.83069,2.8236,2.82903,21750000.0
2007-06-01 06:10:00,2.82567,2.83003,2.82507,2.82853,17000000.0
2007-06-01 06:15:00,2.82532,2.82532,2.82308,2.82367,7500000.0
2007-06-01 06:20:00,2.82218,2.8303,2.82173,2.82868,23510000.0
2007-06-01 06:25:00,2.82717,2.83034,2.82553,2.82846,20380000.0
2007-06-01 06:30:00,2.82208,2.82535,2.82208,2.82535,1500000.0
2007-06-01 06:35:00,2.82173,2.831,2.82173,2.82984,14130000.0
2007-06-01 06:40:00,2.82824,2.83141,2.82392,2.82681,41630000.0
2007-06-01 06:45:00,2.82868,2.83029,2.82543,2.83022,14500000.0
2007-06-01 06:50:00,2.82237,2.83043,2.82237,2.82801,15250000.0
2007-06-01 06:55:00,2.82514,2.8311,2.82093,2.82752,39750000.0
2007-06-01 07:00:00,2.82886,2.83065,2.82463,2.82822,38250000.0
2007-06-01 07:05:00,2.8289,2.83341,2.82633,2.82947,35750000.0
2007-06-01 07:10:00,2.82801,2.83124,2.82512,2.82845,16250000.0
2007-06-01 07:15:00,2.82684,2.83287,2.82684,2.83186,19750000.0
2007-06-01 07:20:00,2.82744,2.83301,2.82508,2.83301,24500000.0
2007-06-01 07:25:00,2.83063,2.83307,2.82504,2.82896,36250000.0
2007-06-01 07:30:00,2.83021,2.83433,2.82603,2.83126,38510000.0
2007-06-01 07:35:00,2.83083,2.83367,2.82736,2.83194,32500000.0
2007-06-01 07:40:00,2.83134,2.83465,2.82692,2.83111,37750000.0
2007-06-01 07:45:00,2.83231,2.83231,2.82647,2.83,37500000.0
2007-06-01 07:50:00,2.82984,2.83111,2.82456,2.83111,44380000.0
2007-06-01 07:55:00,2.82803,2.83139,2.82588,2.82696,43000000.0
2007-06-01 08:00:00,2.82828,2.83052,2.82492,2.82734,34500000.0
2007-06-01 08:05:00,2.82717,2.83176,2.82699,2.83137,39520000.0
2007-06-01 08:10:00,2.82865,2.83318,2.82502,2.83216,43650000.0
2007-06-01 08:15:00,2.82917,2.83213,2.82777,2.82777,18000000.0
2007-06-01 08:20:00,2.82983,2.83329,2.82341,2.82341,35380000.0
2007-06-01 08:25:00,2.82614,2.83002,2.8234,2.826,44380000.0
2007-06-01 08:30:00,2.82736,2.8324,2.82429,2.83062,42510000.0
2007-06-01 08:35:00,2.82946,2.82972,2.82252,2.82763,36650000.0
2007-06-01 08:40:00,2.8235,2.83301,2.82227,2.83074,51150000.0
2007-06-01 08:45:00,2.82953,2.83296,2.82637,2.83216,39020000.0
2007-06-01 08:50:00,2.83214,2.83393,2.82652,2.83353,50760000.0
2007-06-01 08:55:00,2.83036,2.83547,2.82719,2.83432,50530000.0
2007-06-01 09:00:00,2.83439,2.83633,2.82869,2.83274,44270000.0
2007-06-01 09:05:00,2.83299,2.83762,2.83055,2.83516,46390000.0
2007-06-01 09:10:00,2.83555,2.83772,2.83057,2.83772,38750000.0
2007-06-01 09:15:00,2.83623,2.83896,2.82688,2.83604,47890000.0
2007-06-01 09:20:00,2.83596,2.83796,2.83044,2.83587,44010000.0
2007-06-01 09:25:00,2.83366,2.83842,2.83057,2.83561,54900000.0
2007-06-01 09:30:00,2.83289,2.83781,2.82886,2.83359,36400000.0
2007-06-01 09:35:00,2.83672,2.83683,2.83038,2.8314,47400000.0
2007-06-01 09:40:00,2.82707,2.8336,2.82411,2.83008,55390000.0
2007-06-01 09:45:00,2.83075,2.8325,2.825,2.82698,45270000.0
2007-06-01 09:50:00,2.83004,2.83236,2.82694,2.82995,38380000.0
2007-06-01 09:55:00,2.83218,2.83351,2.82437,2.82945,56030000.0
2007-06-01 10:00:00,2.83441,2.83441,2.82695,2.83361,31010000.0
2007-06-01 10:05:00,2.83341,2.83508,2.82858,2.82925,45640000.0
2007-06-01 10:10:00,2.83358,2.83375,2.827,2.83355,48130000.0
2007-06-01 10:15:00,2.83378,2.83454,2.82957,2.83415,41010000.0
2007-06-01 10:20:00,2.83377,2.83537,2.82675,2.82675,40770000.0
2007-06-01 10:25:00,2.83164,2.83565,2.82956,2.8297,43390000.0
2007-06-01 10:30:00,2.83345,2.83512,2.82814,2.82835,42760000.0
2007-06-01 10:35:00,2.83314,2.83381,2.8274,2.82761,37010000.0
2007-06-01 10:40:00,2.83223,2.83373,2.82792,2.83076,53630000.0
2007-06-01 10:45:00,2.83144,2.83456,2.82815,2.82815,36630000.0
2007-06-01 10:50:00,2.82873,2.83367,2.82688,2.82867,51890000.0
2007-06-01 10:55:00,2.83447,2.83455,2.82851,2.83096,48130000.0
2007-06-01 11:00:00,2.83391,2.836,2.82848,2.83455,45380000.0
2007-06-01 11:05:00,2.83155,2.8349,2.82795,2.83082,32260000.0
2007-06-01 11:10:00,2.83247,2.8363,2.82711,2.83367,39010000.0
2007-06-01 11:15:00,2.83226,2.83729,2.82962,2.83466,40630000.0
2007-06-01 11:20:00,2.83529,2.83618,2.82747,2.8318,41880000.0
2007-06-01 11:25:00,2.83297,2.83565,2.82926,2.83449,47750000.0
2007-06-01 11:30:00,2.83349,2.83612,2.82814,2.83168,47390000.0
2007-06-01 11:35:00,2.83328,2.83664,2.82787,2.83509,34750000.0
2007-06-01 11:40:00,2.83354,2.83603,2.82961,2.83306,17000000.0
2007-06-01 11:45:00,2.82948,2.83634,2.82948,2.83537,33500000.0
2007-06-01 11:50:00,2.83491,2.83658,2.82803,2.83496,35760000.0
2007-06-01 11:55:00,2.8335,2.83599,2.83035,2.83231,30880000.0
2007-06-01 12:00:00,2.82977,2.83546,2.82703,2.83227,27000000.0
2007-06-01 12:05:00,2.83475,2.83596,2.82707,2.83223,45760000.0
2007-06-01 12:10:00,2.83488,2.83672,2.82777,2.83447,45140000.0
2007-06-01 12:15:00,2.83119,2.8363,2.82867,2.8351,23890000.0
2007-06-01 12:20:00,2.83363,2.83756,2.8262,2.83514,44010000.0
2007-06-01 12:25:00,2.83355,2.83767,2.83146,2.8366,44000000.0
2007-06-01 12:30:00,2.83825,2.83825,2.83104,2.83759,46500000.0
2007-06-01 12:35:00,2.83599,2.83861,2.83063,2.83627,36630000.0
2007-06-01 12:40:00,2.83265,2.83742,2.83138,2.83659,59880000.0
2007-06-01 12:45:00,2.83129,2.83783,2.82906,2.83484,56630000.0
2007-06-01 12:50:00,2.83696,2.83771,2.83094,2.83367,57130000.0
2007-06-01 12:55:00,2.83481,2.83798,2.82957,2.83621,57630000.0
2007-06-01 13:00:00,2.83648,2.83752,2.83111,2.83288,49380000.0
2007-06-01 13:05:00,2.83613,2.83779,2.82881,2.83271,38500000.0
2007-06-01 13:10:00,2.83637,2.83737,2.83026,2.83026,16000000.0
2007-06-01 13:15:00,2.83776,2.83776,2.82956,2.8357,27750000.0
2007-06-01 13:20:00,2.8358,2.83725,2.83175,2.83571,26260000.0
2007-06-01 13:25:00,2.83639,2.83715,2.83019,2.83396,24760000.0
2007-06-01 13:30:00,2.83518,2.8372,2.82979,2.833,47250000.0
2007-06-01 13:35:00,2.83644,2.83717,2.82997,2.83643,52890000.0
2007-06-01 13:40:00,2.83423,2.8368,2.83074,2.83468,41000000.0
2007-06-01 13:45:00,2.83225,2.83663,2.8289,2.83294,42510000.0
2007-06-01 13:50:00,2.83387,2.83778,2.83049,2.83049,41500000.0
2007-06-01 13:55:00,2.83556,2.83688,2.82776,2.83368,35390000.0
2007-06-01 14:00:00,2.83045,2.83666,2.8287,2.83596,41390000.0
2007-06-01 14:05:00,2.83468,2.83653,2.82808,2.83294,45760000.0
2007-06-01 14:10:00,2.83523,2.83718,2.82913,2.83555,43000000.0
2007-06-01 14:15:00,2.83754,2.83784,2.83135,2.83415,51880000.0
2007-06-01 14:20:00,2.83619,2.83682,2.83058,2.8349,49010000.0
2007-06-01 14:25:00,2.83597,2.83651,2.83058,2.83533,52020000.0
2007-06-01 14:30:00,2.83487,2.839,2.82633,2.82979,52880000.0
2007-06-01 14:35:00,2.82567,2.83261,2.82513,2.82598,48910000.0
2007-06-01 14:40:00,2.83212,2.83355,2.826,2.83266,40040000.0
2007-06-01 14:45:00,2.82938,2.83645,2.82938,2.83572,48020000.0
2007-06-01 14:50:00,2.83562,2.83676,2.8283,2.8313,46510000.0
2007-06-01 14:55:00,2.83376,2.83481,2.82823,2.83424,46260000.0
2007-06-01 15:00:00,2.83229,2.83454,2.82606,2.83198,45520000.0
2007-06-01 15:05:00,2.83409,2.83504,2.82817,2.83386,50630000.0
2007-06-01 15:10:00,2.83371,2.83494,2.82899,2.8341,38140000.0
2007-06-01 15:15:00,2.83596,2.83596,2.82814,2.83483,47000000.0
2007-06-01 15:20:00,2.83149,2.83638,2.82719,2.83389,40890000.0
2007-06-01 15:25:00,2.83652,2.83756,2.83008,2.83502,39880000.0
2007-06-01 15:30:00,2.83575,2.83575,2.82776,2.83197,47270000.0
2007-06-01 15:35:00,2.83026,2.83659,2.82844,2.82961,44260000.0
2007-06-01 15:40:00,2.83647,2.83647,2.82968,2.83368,42270000.0
2007-06-01 15:45:00,2.83355,2.83646,2.82799,2.83421,43760000.0
2007-06-01 15:50:00,2.8347,2.83671,2.83066,2.83354,42390000.0
2007-06-01 15:55:00,2.8355,2.83589,2.82966,2.83399,56270000.0
2007-06-01 16:00:00,2.83393,2.83883,2.83045,2.83618,48260000.0
2007-06-01 16:05:00,2.83534,2.84308,2.8328,2.84002,46880000.0
2007-06-01 16:10:00,2.83865,2.84195,2.83142,2.83946,40020000.0
2007-06-01 16:15:00,2.838,2.84204,2.83193,2.833,53260000.0
2007-06-01 16:20:00,2.83716,2.84028,2.83438,2.83821,37270000.0
2007-06-01 16:25:00,2.83836,2.84132,2.8329,2.83916,35770000.0
2007-06-01 16:30:00,2.83919,2.84038,2.83599,2.83643,48260000.0
2007-06-01 16:35:00,2.83969,2.83969,2.83139,2.83678,48650000.0
2007-06-01 16:40:00,2.83764,2.84053,2.8326,2.83848,46510000.0
2007-06-01 16:45:00,2.83854,2.83868,2.83351,2.83809,51380000.0
2007-06-01 16:50:00,2.83423,2.83681,2.82928,2.83234,46760000.0
2007-06-01 16:55:00,2.83307,2.83433,2.82627,2.83266,48380000.0
2007-06-01 17:00:00,2.83171,2.8322,2.82249,2.82642,38140000.0
2007-06-01 17:05:00,2.82825,2.82861,2.82235,2.8264,41010000.0
2007-06-01 17:10:00,2.82442,2.82798,2.81979,2.82514,49900000.0
2007-06-01 17:15:00,2.82505,2.82777,2.82145,2.82752,48880000.0
2007-06-01 17:20:00,2.82742,2.82742,2.81991,2.82441,49150000.0
2007-06-01 17:25:00,2.82556,2.82631,2.8182,2.82379,54400000.0
2007-06-01 17:30:00,2.8244,2.8263,2.81797,2.82483,42510000.0
2007-06-01 17:35:00,2.82555,2.82569,2.81914,2.8215,38270000.0
2007-06-01 17:40:00,2.82465,2.82489,2.81825,2.82219,44630000.0
2007-06-01 17:45:00,2.82425,2.82425,2.81713,2.8228,46390000.0
2007-06-01 17:50:00,2.81999,2.82409,2.81637,2.82273,41780000.0
2007-06-01 17:55:00,2.82183,2.82322,2.81525,2.81947,44140000.0
2007-06-01 18:00:00,2.82131,2.82323,2.81577,2.81899,50770000.0
2007-06-01 18:05:00,2.82154,2.82348,2.81763,2.82119,40510000.0
2007-06-01 18:10:00,2.82165,2.82293,2.81697,2.82264,39750000.0
2007-06-01 18:15:00,2.81966,2.82276,2.81452,2.81975,23890000.0
2007-06-01 18:20:00,2.81997,2.82277,2.81718,2.82153,46020000.0
2007-06-01 18:25:00,2.82125,2.82426,2.81657,2.82256,39150000.0
2007-06-01 18:30:00,2.82268,2.82306,2.8176,2.82078,59010000.0
2007-06-01 18:35:00,2.81873,2.82339,2.81483,2.82017,61880000.0
2007-06-01 18:40:00,2.81987,2.82204,2.81614,2.81867,45020000.0
2007-06-01 18:45:00,2.82023,2.82325,2.81635,2.81952,36630000.0
2007-06-01 18:50:00,2.81783,2.82011,2.81449,2.81449,38880000.0
2007-06-01 18:55:00,2.81723,2.82071,2.81383,2.82031,43390000.0
2007-06-01 19:00:00,2.81765,2.82051,2.81541,2.81754,46010000.0
2007-06-01 19:05:00,2.82062,2.82104,2.81217,2.81786,30380000.0
2007-06-01 19:10:00,2.82077,2.82104,2.8127,2.81651,44250000.0
2007-06-01 19:15:00,2.82099,2.82188,2.8152,2.82107,39750000.0
2007-06-01 19:20:00,2.81873,2.82197,2.81581,2.81888,32010000.0
2007-06-01 19:25:00,2.81716,2.82173,2.81453,2.81632,26500000.0
2007-06-01 19:30:00,2.81685,2.82193,2.81151,2.81151,19020000.0
2007-06-01 19:35:00,2.82067,2.82233,2.81552,2.81724,41500000.0
2007-06-01 19:40:00,2.81827,2.82113,2.81362,2.81534,46130000.0
2007-06-01 19:45:00,2.81837,2.821,2.81497,2.8208,30510000.0
2007-06-01 19:50:00,2.81718,2.82015,2.81178,2.81687,32380000.0
2007-06-01 19:55:00,2.81792,2.8212,2.81195,2.81727,43880000.0
2007-06-01 20:00:00,2.82017,2.82017,2.81112,2.81832,40140000.0
2007-06-01 20:05:00,2.8164,2.82082,2.81399,2.81638,13750000.0
2007-06-01 20:10:00,2.82002,2.82103,2.80988,2.80988,23250000.0
2007-06-01 20:15:00,2.8178,2.82135,2.81222,2.81661,51380000.0
2007-06-01 20:20:00,2.81559,2.81988,2.8127,2.81842,16750000.0
2007-06-01 20:25:00,2.82061,2.82075,2.81551,2.82028,44000000.0
2007-06-01 20:30:00,2.81866,2.82101,2.81252,2.82101,11000000.0
2007-06-01 20:35:00,2.81776,2.82063,2.8131,2.81987,53010000.0
2007-06-01 20:40:00,2.81803,2.82016,2.8143,2.81708,38500000.0
2007-06-01 20:45:00,2.81981,2.82056,2.81363,2.81808,29380000.0
2007-06-01 20:50:00,2.81722,2.82125,2.81203,2.81483,39130000.0
2007-06-01 20:55:00,2.81771,2.82053,2.8109,2.81965,43250000.0
2007-06-01 21:00:00,2.81706,2.8215,2.81319,2.82087,27750000.0
2007-06-01 21:05:00,2.81791,2.82151,2.81166,2.81166,34000000.0
2007-06-01 21:10:00,2.81747,2.82027,2.81112,2.81445,33510000.0
2007-06-01 21:15:00,2.81908,2.82079,2.81679,2.81981,24380000.0
2007-06-01 21:20:00,2.81918,2.8211,2.81317,2.81721,30130000.0
2007-06-01 21:25:00,2.81761,2.82098,2.81305,2.8152,27650000.0
2007-06-01 21:30:00,2.81873,2.82064,2.81341,2.81681,18000000.0
2007-06-01 21:35:00,2.81778,2.82003,2.81444,2.81485,41510000.0
2007-06-01 21:40:00,2.81783,2.82176,2.81362,2.81532,33760000.0
2007-06-01 21:45:00,2.81692,2.82042,2.81631,2.81819,28250000.0
2007-06-01 21:50:00,2.81628,2.81946,2.81502,2.81776,22260000.0
2007-06-01 21:55:00,2.81414,2.82037,2.81308,2.8179,34000000.0
2007-06-01 22:00:00,2.81604,2.81966,2.81532,2.81946,44250000.0
2007-06-01 22:05:00,2.81806,2.82007,2.81386,2.81949,48890000.0
2007-06-01 22:10:00,2.81926,2.82025,2.8151,2.82025,52750000.0
2007-06-01 22:15:00,2.81813,2.82038,2.81403,2.81817,32890000.0
2007-06-01 22:20:00,2.81959,2.82016,2.81404,2.81994,26510000.0
2007-06-01 22:25:00,2.81957,2.82037,2.81376,2.81925,36510000.0
2007-06-01 22:30:00,2.8208,2.82132,2.81467,2.81898,25140000.0
2007-06-01 22:35:00,2.81759,2.81887,2.81429,2.81706,33150000.0
2007-06-01 22:40:00,2.81752,2.8182,2.81428,2.81806,21400000.0
2007-06-01 22:45:00,2.81797,2.81872,2.81517,2.81812,15750000.0
2007-06-01 22:50:00,2.81778,2.81818,2.81592,2.81592,14260000.0
2007-06-01 22:55:00,2.81807,2.8185,2.81272,2.81777,28000000.0
2007-06-03 23:00:00,2.81992,2.82027,2.81522,2.81766,26000000.0
2007-06-03 23:05:00,2.81686,2.81825,2.8151,2.81736,22000000.0
2007-06-03 23:10:00,2.81488,2.81941,2.81402,2.81513,18380000.0
2007-06-03 23:15:00,2.81737,2.81848,2.81515,2.81687,43380000.0
2007-06-03 23:20:00,2.81597,2.81683,2.81243,2.81327,10750000.0
2007-06-03 23:25:00,2.8172,2.8172,2.8172,2.8172,750000.0
2007-06-03 23:30:00,2.81611,2.82037,2.81108,2.8141,14500000.0
2007-06-03 23:35:00,2.81739,2.82018,2.81152,2.82018,26380000.0
2007-06-03 23:40:00,2.81693,2.8199,2.81411,2.8199,20500000.0
2007-06-03 23:45:00,2.81723,2.81915,2.81284,2.81694,42010000.0
2007-06-03 23:50:00,2.81783,2.81955,2.81493,2.81922,22270000.0
2007-06-03 23:55:00,2.81753,2.81957,2.81387,2.81951,21750000.0
2007-06-04 00:00:00,2.8177,2.8199,2.81421,2.81739,22250000.0
2007-06-04 00:05:00,2.81755,2.82158,2.81272,2.81272,38880000.0
2007-06-04 00:10:00,2.81709,2.81988,2.81308,2.81542,28260000.0
2007-06-04 00:15:00,2.81742,2.81855,2.81281,2.81427,32250000.0
2007-06-04 00:20:00,2.81866,2.81999,2.81248,2.81431,28750000.0
2007-06-04 00:25:00,2.81869,2.8199,2.8154,2.81721,14390000.0
2007-06-04 00:30:00,2.81697,2.8207,2.81073,2.81073,16750000.0
2007-06-04 00:35:00,2.81786,2.82025,2.80977,2.81328,30750000.0
2007-06-04 00:40:00,2.81578,2.81977,2.8116,2.81532,35500000.0
2007-06-04 00:45:00,2.81796,2.81939,2.8138,2.81881,20880000.0
2007-06-04 00:50:00,2.81736,2.81997,2.81239,2.81528,28140000.0
2007-06-04 00:55:00,2.81766,2.82033,2.81592,2.82033,21250000.0
2007-06-04 01:00:00,2.81633,2.82085,2.81392,2.82049,24000000.0
2007-06-04 01:05:00,2.81689,2.82214,2.81532,2.81966,12750000.0
2007-06-04 01:10:00,2.81466,2.81538,2.81466,2.81532,5500000.0
2007-06-04 01:15:00,2.81531,2.81998,2.81342,2.81837,19140000.0
2007-06-04 01:25:00,2.81714,2.82018,2.81467,2.81961,21750000.0
2007-06-04 01:30:00,2.81795,2.8212,2.81223,2.81797,23760000.0
2007-06-04 01:35:00,2.81287,2.82091,2.81287,2.81517,5760000.0
2007-06-04 01:40:00,2.81466,2.82026,2.81348,2.81953,14380000.0
2007-06-04 01:45:00,2.81375,2.82012,2.81328,2.81328,36880000.0
2007-06-04 01:50:00,2.81713,2.81944,2.81193,2.81727,31130000.0
2007-06-04 01:55:00,2.81703,2.81948,2.81044,2.81948,22500000.0
2007-06-04 02:00:00,2.81609,2.81917,2.81179,2.81498,32880000.0
2007-06-04 02:05:00,2.81652,2.81907,2.81198,2.81791,31000000.0
2007-06-04 02:10:00,2.81167,2.81902,2.81167,2.81457,36250000.0
2007-06-04 02:15:00,2.81889,2.81889,2.81195,2.81878,24260000.0
2007-06-04 02:20:00,2.81815,2.81931,2.81106,2.8151,31500000.0
2007-06-04 02:25:00,2.81506,2.81841,2.80918,2.8178,38020000.0
2007-06-04 02:30:00,2.81686,2.81835,2.8116,2.81636,33390000.0
2007-06-04 02:35:00,2.81462,2.82114,2.8101,2.82019,32760000.0
2007-06-04 02:40:00,2.81218,2.81858,2.81183,2.81858,25630000.0
2007-06-04 02:45:00,2.81825,2.81909,2.81418,2.81877,37630000.0
2007-06-04 02:50:00,2.81706,2.82014,2.81362,2.81909,38250000.0
2007-06-04 02:55:00,2.81933,2.81949,2.81083,2.81925,35880000.0
2007-06-04 03:00:00,2.81844,2.81995,2.81366,2.81861,28010000.0
2007-06-04 03:05:00,2.81816,2.82042,2.81419,2.81903,33510000.0
2007-06-04 03:10:00,2.81917,2.81917,2.81404,2.81831,38500000.0
2007-06-04 03:15:00,2.81735,2.81947,2.81304,2.81657,35380000.0
2007-06-04 03:20:00,2.81738,2.81979,2.8125,2.81702,41500000.0
2007-06-04 03:25:00,2.81493,2.81905,2.81439,2.81875,31760000.0
2007-06-04 03:30:00,2.81723,2.8188,2.81281,2.81747,26500000.0
2007-06-04 03:35:00,2.81707,2.81891,2.81362,2.81826,36630000.0
2007-06-04 03:40:00,2.81669,2.81837,2.81315,2.81823,46390000.0
2007-06-04 03:45:00,2.81701,2.81906,2.81359,2.81758,36890000.0
2007-06-04 03:50:00,2.81357,2.81972,2.80988,2.81727,39250000.0
2007-06-04 03:55:00,2.81843,2.81885,2.81357,2.81815,29890000.0
2007-06-04 04:00:00,2.81663,2.81911,2.81363,2.81834,34630000.0
2007-06-04 04:05:00,2.81641,2.81918,2.8136,2.81557,34270000.0
2007-06-04 04:10:00,2.81733,2.81931,2.81212,2.81839,30260000.0
2007-06-04 04:15:00,2.81811,2.81957,2.81358,2.81931,32500000.0
2007-06-04 04:20:00,2.81956,2.81984,2.81361,2.81774,34510000.0
2007-06-04 04:25:00,2.81685,2.819,2.8102,2.81302,22630000.0
2007-06-04 04:30:00,2.81943,2.81943,2.81537,2.81928,19880000.0
2007-06-04 04:35:00,2.81895,2.81923,2.81388,2.81388,14750000.0
2007-06-04 04:40:00,2.81677,2.8191,2.81292,2.81433,11750000.0
2007-06-04 04:45:00,2.81482,2.81512,2.80932,2.81512,6000000.0
2007-06-04 04:55:00,2.81688,2.81948,2.81434,2.81871,34250000.0
2007-06-04 05:00:00,2.81549,2.82034,2.81392,2.81967,20750000.0
2007-06-04 05:05:00,2.81848,2.81933,2.8152,2.8152,11510000.0
2007-06-04 05:10:00,2.81947,2.81947,2.81646,2.81918,8250000.0
2007-06-04 05:15:00,2.81815,2.81973,2.81444,2.81605,31390000.0
2007-06-04 05:20:00,2.81612,2.81963,2.81324,2.81841,26150000.0
2007-06-04 05:25:00,2.81903,2.82106,2.81207,2.81567,33900000.0
2007-06-04 05:30:00,2.81949,2.8198,2.81248,2.81397,18380000.0
2007-06-04 05:35:00,2.81413,2.81935,2.81207,2.81478,32010000.0
2007-06-04 05:40:00,2.81785,2.82109,2.81077,2.81452,19500000.0
2007-06-04 05:45:00,2.81809,2.81976,2.8157,2.8157,31260000.0
2007-06-04 05:50:00,2.81792,2.81955,2.80873,2.81431,14000000.0
2007-06-04 05:55:00,2.81769,2.81929,2.81425,2.81929,17500000.0
2007-06-04 06:00:00,2.81466,2.81884,2.81466,2.81665,10500000.0
2007-06-04 06:05:00,2.81491,2.81834,2.8147,2.81834,29130000.0
2007-06-04 06:10:00,2.81777,2.81821,2.81261,2.81821,12500000.0
2007-06-04 06:15:00,2.81332,2.8194,2.81162,2.81847,28250000.0
2007-06-04 06:20:00,2.81802,2.81847,2.81345,2.81847,17020000.0
2007-06-04 06:25:00,2.81556,2.8175,2.81297,2.81613,6500000.0
2007-06-04 06:30:00,2.81485,2.81875,2.81415,2.81796,24770000.0
2007-06-04 06:35:00,2.81567,2.81918,2.81061,2.81874,36130000.0
2007-06-04 06:40:00,2.81303,2.81908,2.81143,2.81717,15260000.0
2007-06-04 06:45:00,2.81445,2.81809,2.81112,2.81628,27130000.0
2007-06-04 06:50:00,2.81311,2.81801,2.81302,2.81626,22500000.0
2007-06-04 06:55:00,2.8168,2.8189,2.81069,2.8157,13500000.0
2007-06-04 07:00:00,2.81332,2.81877,2.80773,2.81868,36250000.0
2007-06-04 07:05:00,2.81383,2.82026,2.81103,2.81791,42500000.0
2007-06-04 07:10:00,2.81449,2.81883,2.81123,2.81484,21390000.0
2007-06-04 07:15:00,2.8173,2.8192,2.8129,2.81703,39000000.0
2007-06-04 07:20:00,2.81746,2.81852,2.81367,2.81529,48000000.0
2007-06-04 07:25:00,2.81926,2.81975,2.81346,2.81741,19000000.0
2007-06-04 07:30:00,2.81872,2.81951,2.81421,2.81939,39750000.0
2007-06-04 07:35:00,2.81643,2.81947,2.81387,2.81917,20500000.0
2007-06-04 07:40:00,2.81397,2.81745,2.81024,2.81745,7750000.0
2007-06-04 07:45:00,2.81422,2.82098,2.8123,2.81955,51640000.0
2007-06-04 07:50:00,2.81683,2.82097,2.81417,2.81538,42760000.0
2007-06-04 07:55:00,2.81841,2.82003,2.8129,2.81825,42770000.0
2007-06-04 08:00:00,2.81862,2.82025,2.81207,2.81879,44510000.0
2007-06-04 08:05:00,2.81689,2.82054,2.81383,2.81933,47890000.0
2007-06-04 08:10:00,2.81611,2.8197,2.81359,2.81829,38760000.0
2007-06-04 08:15:00,2.81453,2.82065,2.81305,2.82065,44380000.0
2007-06-04 08:20:00,2.81806,2.82152,2.81499,2.8196,40880000.0
2007-06-04 08:25:00,2.81933,2.82054,2.81406,2.82027,33400000.0
2007-06-04 08:30:00,2.82072,2.82103,2.81667,2.81697,42750000.0
2007-06-04 08:35:00,2.81896,2.82344,2.81571,2.82053,46640000.0
2007-06-04 08:40:00,2.82047,2.82288,2.81636,2.82054,38250000.0
2007-06-04 08:45:00,2.82095,2.82227,2.81193,2.82052,42630000.0
2007-06-04 08:50:00,2.81981,2.82165,2.81575,2.82062,36380000.0
2007-06-04 08:55:00,2.82114,2.82186,2.81581,2.81831,39390000.0
2007-06-04 09:00:00,2.82075,2.82238,2.81632,2.8204,41260000.0
2007-06-04 09:05:00,2.8204,2.82516,2.81943,2.82409,43500000.0
2007-06-04 09:10:00,2.82436,2.82526,2.81783,2.8208,36510000.0
2007-06-04 09:15:00,2.82161,2.82406,2.81691,2.81948,51020000.0
2007-06-04 09:20:00,2.82272,2.82399,2.81752,2.82352,45770000.0
2007-06-04 09:25:00,2.82402,2.82428,2.81881,2.82153,51880000.0
2007-06-04 09:30:00,2.82226,2.82336,2.81782,2.81978,43270000.0
2007-06-04 09:35:00,2.82125,2.82364,2.81668,2.82155,32380000.0
2007-06-04 09:40:00,2.82241,2.82344,2.81847,2.822,28890000.0
2007-06-04 09:45:00,2.82281,2.82333,2.81598,2.82155,37010000.0
2007-06-04 09:50:00,2.82219,2.82395,2.81741,2.82144,41510000.0
2007-06-04 09:55:00,2.82027,2.82242,2.81315,2.82004,47040000.0
2007-06-04 10:00:00,2.82037,2.82297,2.81519,2.81915,49280000.0
2007-06-04 10:05:00,2.82079,2.82171,2.81382,2.81654,46640000.0
2007-06-04 10:10:00,2.81888,2.81992,2.8133,2.81897,44010000.0
2007-06-04 10:15:00,2.81914,2.82092,2.81382,2.81933,40890000.0
2007-06-04 10:20:00,2.81844,2.82023,2.81353,2.81943,38760000.0
2007-06-04 10:25:00,2.81884,2.81984,2.81158,2.81654,44140000.0
2007-06-04 10:30:00,2.81556,2.81867,2.81182,2.81764,43030000.0
2007-06-04 10:35:00,2.81769,2.81866,2.81318,2.81763,46260000.0
2007-06-04 10:40:00,2.81858,2.81889,2.81166,2.81714,42510000.0
2007-06-04 10:45:00,2.81874,2.81955,2.81243,2.81533,50260000.0
2007-06-04 10:50:00,2.81627,2.81964,2.80943,2.81218,44510000.0
2007-06-04 10:55:00,2.81643,2.82053,2.81324,2.81755,14880000.0
2007-06-04 11:00:00,2.81665,2.81842,2.81138,2.8161,32380000.0
2007-06-04 11:05:00,2.8171,2.81747,2.81264,2.81637,44390000.0
2007-06-04 11:10:00,2.81651,2.81741,2.81258,2.8161,46770000.0
2007-06-04 11:15:00,2.81691,2.81799,2.80962,2.81341,50510000.0
2007-06-04 11:20:00,2.81066,2.8149,2.80498,2.81204,50390000.0
2007-06-04 11:25:00,2.81393,2.81519,2.80722,2.81346,50880000.0
2007-06-04 11:30:00,2.81414,2.81437,2.80792,2.81366,44250000.0
2007-06-04 11:35:00,2.81208,2.81417,2.80676,2.81078,44760000.0
2007-06-04 11:40:00,2.80852,2.81405,2.80691,2.81137,49890000.0
2007-06-04 11:45:00,2.81308,2.8145,2.80695,2.81004,46630000.0
2007-06-04 11:50:00,2.81409,2.81449,2.80691,2.81257,45770000.0
2007-06-04 11:55:00,2.81333,2.81504,2.80863,2.80996,46890000.0
2007-06-04 12:00:00,2.81084,2.81307,2.80644,2.81207,47380000.0
2007-06-04 12:05:00,2.80849,2.8151,2.80849,2.8124,40390000.0
2007-06-04 12:10:00,2.81468,2.81502,2.80687,2.81502,36000000.0
2007-06-04 12:15:00,2.81324,2.81614,2.80906,2.81298,41130000.0
2007-06-04 12:20:00,2.80756,2.8149,2.8063,2.8092,50010000.0
2007-06-04 12:25:00,2.81308,2.81563,2.80856,2.81126,50260000.0
2007-06-04 12:30:00,2.8144,2.81548,2.80837,2.81439,45000000.0
2007-06-04 12:35:00,2.8128,2.8161,2.80693,2.81494,47260000.0
2007-06-04 12:40:00,2.81348,2.81702,2.80852,2.81525,44630000.0
2007-06-04 12:45:00,2.81577,2.81589,2.80994,2.81205,30500000.0
2007-06-04 12:50:00,2.8156,2.81594,2.80793,2.81287,45380000.0
2007-06-04 12:55:00,2.80913,2.81697,2.8078,2.81449,50640000.0
2007-06-04 13:00:00,2.81691,2.81853,2.80899,2.81283,49880000.0
2007-06-04 13:05:00,2.81287,2.81702,2.8097,2.81572,43640000.0
2007-06-04 13:10:00,2.81506,2.81614,2.80957,2.80963,46140000.0
2007-06-04 13:15:00,2.81275,2.816,2.80957,2.81434,41010000.0
2007-06-04 13:20:00,2.81135,2.81573,2.80755,2.80755,58140000.0
2007-06-04 13:25:00,2.81667,2.81667,2.80828,2.80932,45280000.0
2007-06-04 13:30:00,2.812,2.81608,2.80798,2.81032,51880000.0
2007-06-04 13:35:00,2.81557,2.81606,2.8092,2.81329,43760000.0
2007-06-04 13:40:00,2.81072,2.81517,2.80738,2.81397,55140000.0
2007-06-04 13:45:00,2.81335,2.8161,2.80837,2.81427,41150000.0
2007-06-04 13:50:00,2.81303,2.81637,2.80871,2.8138,35500000.0
2007-06-04 13:55:00,2.8155,2.8155,2.80718,2.8086,46260000.0
2007-06-04 14:00:00,2.81297,2.81492,2.80692,2.81313,37650000.0
2007-06-04 14:05:00,2.81219,2.8155,2.80744,2.81317,48630000.0
2007-06-04 14:10:00,2.8122,2.81401,2.80575,2.80825,45510000.0
2007-06-04 14:15:00,2.81278,2.81445,2.80768,2.80987,42260000.0
2007-06-04 14:20:00,2.8102,2.81527,2.80827,2.81419,47630000.0
2007-06-04 14:25:00,2.81185,2.81763,2.8094,2.81583,42880000.0
2007-06-04 14:30:00,2.81708,2.81708,2.80769,2.81543,42020000.0
2007-06-04 14:35:00,2.81522,2.81844,2.8091,2.81301,44130000.0
2007-06-04 14:40:00,2.8164,2.81925,2.80858,2.81626,41750000.0
2007-06-04 14:45:00,2.81749,2.81903,2.8118,2.81364,46760000.0
2007-06-04 14:50:00,2.81534,2.81742,2.80996,2.81554,48760000.0
2007-06-04 14:55:00,2.81405,2.8175,2.81048,2.8155,53000000.0
2007-06-04 15:00:00,2.81434,2.81962,2.80976,2.81592,67130000.0
2007-06-04 15:05:00,2.81683,2.81915,2.81111,2.81775,43510000.0
2007-06-04 15:10:00,2.81807,2.81845,2.81023,2.81326,45520000.0
2007-06-04 15:15:00,2.81366,2.81846,2.8097,2.8097,48750000.0
2007-06-04 15:20:00,2.81624,2.81752,2.80976,2.81475,49760000.0
2007-06-04 15:25:00,2.81681,2.81748,2.81102,2.81598,42890000.0
2007-06-04 15:30:00,2.81598,2.81733,2.81237,2.815,43500000.0
2007-06-04 15:35:00,2.81468,2.81755,2.80936,2.81281,45140000.0
2007-06-04 15:40:00,2.8125,2.8162,2.80775,2.80883,36380000.0
2007-06-04 15:45:00,2.81528,2.81732,2.80725,2.81559,50150000.0
2007-06-04 15:50:00,2.81637,2.8179,2.80929,2.8155,40650000.0
2007-06-04 15:55:00,2.81544,2.81574,2.80936,2.8139,40380000.0
2007-06-04 16:00:00,2.81425,2.81781,2.80803,2.81426,39750000.0
2007-06-04 16:05:00,2.81245,2.81767,2.8111,2.81659,34880000.0
2007-06-04 16:10:00,2.81655,2.81826,2.80926,2.81421,50260000.0
2007-06-04 16:15:00,2.81335,2.81754,2.80798,2.80847,47020000.0
2007-06-04 16:20:00,2.81444,2.81789,2.81035,2.81117,42250000.0
2007-06-04 16:25:00,2.81378,2.8193,2.81153,2.81432,46890000.0
2007-06-04 16:30:00,2.81676,2.81722,2.81012,2.81284,42880000.0
2007-06-04 16:35:00,2.81425,2.81589,2.80821,2.81384,40130000.0
2007-06-04 16:40:00,2.81385,2.81546,2.80922,2.81213,45500000.0
2007-06-04 16:45:00,2.81429,2.81479,2.80747,2.81027,39380000.0
2007-06-04 16:50:00,2.81489,2.81559,2.80886,2.81143,36760000.0
2007-06-04 16:55:00,2.81401,2.81587,2.80689,2.81524,44270000.0
2007-06-04 17:00:00,2.8161,2.81675,2.80898,2.81477,42630000.0
2007-06-04 17:05:00,2.81502,2.81897,2.8104,2.81598,52770000.0
2007-06-04 17:10:00,2.80828,2.81836,2.80828,2.81768,39130000.0
2007-06-04 17:15:00,2.81714,2.81802,2.81217,2.81598,45140000.0
2007-06-04 17:20:00,2.81359,2.81828,2.81196,2.81294,47270000.0
2007-06-04 17:25:00,2.81582,2.81814,2.81008,2.81436,41770000.0
2007-06-04 17:30:00,2.81745,2.81745,2.81154,2.8135,43770000.0
2007-06-04 17:35:00,2.80802,2.8185,2.80802,2.81583,37390000.0
2007-06-04 17:40:00,2.81536,2.81774,2.81094,2.81594,46010000.0
2007-06-04 17:45:00,2.81632,2.81677,2.80928,2.81244,44880000.0
2007-06-04 17:50:00,2.81051,2.81778,2.80808,2.81724,43890000.0
2007-06-04 17:55:00,2.81611,2.81815,2.8092,2.81815,38130000.0
2007-06-04 18:00:00,2.8163,2.81855,2.81221,2.8167,53890000.0
2007-06-04 18:05:00,2.81535,2.81943,2.8133,2.8166,54760000.0
2007-06-04 18:10:00,2.8162,2.82057,2.81233,2.81764,40020000.0
2007-06-04 18:15:00,2.81919,2.82041,2.81137,2.81363,57040000.0
2007-06-04 18:20:00,2.81246,2.81862,2.81112,2.81431,48000000.0
2007-06-04 18:25:00,2.81499,2.81877,2.81134,2.81789,33390000.0
2007-06-04 18:30:00,2.81817,2.81901,2.81111,2.81493,53030000.0
2007-06-04 18:35:00,2.8175,2.8198,2.811,2.81463,36890000.0
2007-06-04 18:40:00,2.81819,2.82071,2.81311,2.81808,47140000.0
2007-06-04 18:45:00,2.81967,2.81967,2.81111,2.81871,35880000.0
2007-06-04 18:50:00,2.81936,2.81966,2.81409,2.81547,44390000.0
2007-06-04 18:55:00,2.81769,2.81979,2.81227,2.81515,50280000.0
2007-06-04 19:00:00,2.81801,2.81994,2.81054,2.81826,41640000.0
2007-06-04 19:05:00,2.81787,2.81981,2.81174,2.81754,43270000.0
2007-06-04 19:10:00,2.81992,2.82062,2.81337,2.82037,37140000.0
2007-06-04 19:15:00,2.81982,2.81997,2.81233,2.81233,52880000.0
2007-06-04 19:20:00,2.81848,2.8208,2.81329,2.8169,35380000.0
2007-06-04 19:25:00,2.81617,2.82002,2.81262,2.81949,49380000.0
2007-06-04 19:30:00,2.81482,2.82092,2.81273,2.81929,31880000.0
2007-06-04 19:35:00,2.8147,2.82103,2.81323,2.81997,43510000.0
2007-06-04 19:40:00,2.81895,2.82161,2.81496,2.81543,39790000.0
2007-06-04 19:45:00,2.8191,2.8191,2.80987,2.81432,26650000.0
2007-06-04 19:50:00,2.81618,2.81767,2.81233,2.81233,18750000.0
2007-06-04 19:55:00,2.81663,2.8183,2.81306,2.81492,31250000.0
2007-06-04 20:00:00,2.8145,2.81755,2.81119,2.81449,39880000.0
2007-06-04 20:05:00,2.81691,2.81773,2.8113,2.8135,43500000.0
2007-06-04 20:10:00,2.8158,2.81752,2.80878,2.81341,34250000.0
2007-06-04 20:15:00,2.81331,2.81759,2.81155,2.81576,38010000.0
2007-06-04 20:20:00,2.81488,2.81667,2.80943,2.81635,34130000.0
2007-06-04 20:25:00,2.813,2.81691,2.81087,2.8158,34750000.0
2007-06-04 20:30:00,2.81333,2.81685,2.80857,2.81655,44010000.0
2007-06-04 20:35:00,2.81671,2.81727,2.80803,2.81318,17500000.0
2007-06-04 20:40:00,2.81702,2.81772,2.81088,2.8164,34750000.0
2007-06-04 20:45:00,2.8137,2.81705,2.81012,2.81292,39500000.0
2007-06-04 20:50:00,2.81351,2.8161,2.80879,2.81574,31750000.0
2007-06-04 20:55:00,2.81481,2.81758,2.8103,2.81663,42750000.0
2007-06-04 21:00:00,2.81392,2.81612,2.8084,2.81544,28750000.0
2007-06-04 21:05:00,2.81561,2.81562,2.80617,2.81067,15250000.0
2007-06-04 21:10:00,2.81491,2.81539,2.80916,2.811,23640000.0
2007-06-04 21:15:00,2.81451,2.81622,2.81022,2.81622,30630000.0
2007-06-04 21:20:00,2.81648,2.81688,2.80708,2.81243,29010000.0
2007-06-04 21:25:00,2.81315,2.8168,2.80597,2.81413,35010000.0
2007-06-04 21:30:00,2.81564,2.81618,2.81023,2.8131,34390000.0
2007-06-04 21:35:00,2.81348,2.8163,2.80954,2.81169,32760000.0
2007-06-04 21:40:00,2.81508,2.81602,2.80808,2.81502,42130000.0
2007-06-04 21:45:00,2.81455,2.81633,2.80928,2.81125,51760000.0
2007-06-04 21:50:00,2.80919,2.81711,2.80882,2.81667,42000000.0
2007-06-04 21:55:00,2.81453,2.81656,2.80951,2.81048,40020000.0
2007-06-04 22:00:00,2.81331,2.81601,2.8114,2.81417,33140000.0
2007-06-04 22:05:00,2.81179,2.81659,2.81076,2.81292,30750000.0
2007-06-04 22:10:00,2.81326,2.81642,2.81096,2.81641,21510000.0
2007-06-04 22:15:00,2.81089,2.81663,2.80809,2.81604,22000000.0
2007-06-04 22:20:00,2.81453,2.81667,2.80705,2.81577,47500000.0
2007-06-04 22:25:00,2.81638,2.81638,2.81078,2.81432,47000000.0
2007-06-04 22:30:00,2.81345,2.81411,2.80861,2.8113,32880000.0
2007-06-04 22:35:00,2.80857,2.81516,2.80857,2.81021,34140000.0
2007-06-04 22:40:00,2.81126,2.81378,2.80902,2.8103,36020000.0
2007-06-04 22:45:00,2.81194,2.81441,2.80739,2.81286,29010000.0
2007-06-04 22:50:00,2.81087,2.81485,2.80933,2.81308,32010000.0
2007-06-04 22:55:00,2.81158,2.81467,2.80912,2.81255,34250000.0
2007-06-04 23:00:00,2.81283,2.81485,2.81039,2.81479,26000000.0
2007-06-04 23:05:00,2.81283,2.81533,2.8084,2.81433,42650000.0
2007-06-04 23:10:00,2.81058,2.81459,2.80848,2.81438,37130000.0
2007-06-04 23:15:00,2.81134,2.81532,2.81112,2.81532,32130000.0
2007-06-04 23:20:00,2.81037,2.81406,2.80866,2.8108,40890000.0
2007-06-04 23:25:00,2.8096,2.81389,2.80782,2.81059,40130000.0
2007-06-04 23:30:00,2.81253,2.81418,2.80802,2.81101,34250000.0
2007-06-04 23:35:00,2.81296,2.81435,2.80901,2.81338,31750000.0
2007-06-04 23:40:00,2.81216,2.81458,2.80919,2.81419,36140000.0
2007-06-04 23:45:00,2.81247,2.81335,2.80752,2.81272,41750000.0
2007-06-04 23:50:00,2.81135,2.8135,2.80753,2.81321,42500000.0
2007-06-04 23:55:00,2.81256,2.81431,2.80815,2.81372,34250000.0
2007-06-05 00:00:00,2.81427,2.81563,2.80986,2.81373,27000000.0
2007-06-05 00:05:00,2.81162,2.81449,2.80752,2.81448,36500000.0
2007-06-05 00:10:00,2.81099,2.81438,2.8071,2.81438,45250000.0
2007-06-05 00:15:00,2.81266,2.81512,2.80838,2.81159,22750000.0
2007-06-05 00:20:00,2.81389,2.81513,2.80789,2.80959,35880000.0
2007-06-05 00:25:00,2.81265,2.8152,2.80854,2.8152,38380000.0
2007-06-05 00:30:00,2.81211,2.81598,2.81024,2.81598,36380000.0
2007-06-05 00:35:00,2.81529,2.81602,2.80853,2.81282,34390000.0
2007-06-05 00:40:00,2.81603,2.81632,2.80808,2.81632,23260000.0
2007-06-05 00:45:00,2.81262,2.81651,2.80928,2.81176,38500000.0
2007-06-05 00:50:00,2.81572,2.81572,2.80904,2.81448,20890000.0
2007-06-05 00:55:00,2.8156,2.81586,2.80863,2.81465,37500000.0
2007-06-05 01:00:00,2.8094,2.81608,2.8081,2.81244,43880000.0
2007-06-05 01:05:00,2.81398,2.81622,2.80862,2.81125,40260000.0
2007-06-05 01:10:00,2.81454,2.81602,2.81219,2.81251,44000000.0
2007-06-05 01:15:00,2.81266,2.81534,2.81053,2.81467,29250000.0
2007-06-05 01:20:00,2.81307,2.81553,2.80968,2.81093,33500000.0
2007-06-05 01:25:00,2.81297,2.81525,2.80851,2.81296,40750000.0
2007-06-05 01:30:00,2.8121,2.81547,2.80764,2.81408,45750000.0
2007-06-05 01:35:00,2.81249,2.81453,2.80851,2.81324,31750000.0
2007-06-05 01:40:00,2.81134,2.8144,2.80892,2.81208,29250000.0
2007-06-05 01:45:00,2.81333,2.81566,2.80961,2.81249,40250000.0
2007-06-05 01:50:00,2.81238,2.81598,2.81188,2.81583,28500000.0
2007-06-05 01:55:00,2.8123,2.81413,2.80903,2.80916,23500000.0
2007-06-05 02:00:00,2.81209,2.81482,2.80654,2.81112,39880000.0
2007-06-05 02:05:00,2.81375,2.81545,2.80804,2.81481,31640000.0
2007-06-05 02:10:00,2.81003,2.81623,2.80697,2.81065,34640000.0
2007-06-05 02:15:00,2.81494,2.81539,2.80751,2.81356,31010000.0
2007-06-05 02:20:00,2.81187,2.81412,2.80555,2.81033,31750000.0
2007-06-05 02:25:00,2.81157,2.81427,2.80776,2.81104,40250000.0
2007-06-05 02:30:00,2.81241,2.81547,2.80938,2.8129,33130000.0
2007-06-05 02:35:00,2.81129,2.81459,2.80601,2.81445,39390000.0
2007-06-05 02:40:00,2.81198,2.81421,2.80875,2.81307,33500000.0
2007-06-05 02:45:00,2.81462,2.81462,2.80874,2.8103,37640000.0
2007-06-05 02:50:00,2.80956,2.81308,2.80822,2.81193,30380000.0
2007-06-05 02:55:00,2.81207,2.81366,2.80913,2.81366,31510000.0
2007-06-05 03:00:00,2.8106,2.8133,2.80673,2.80972,29380000.0
2007-06-05 03:05:00,2.81432,2.81434,2.80698,2.81297,33130000.0
2007-06-05 03:10:00,2.81415,2.81492,2.80746,2.81381,36630000.0
2007-06-05 03:15:00,2.81432,2.81488,2.80811,2.81228,38000000.0
2007-06-05 03:20:00,2.81092,2.81456,2.8081,2.81172,38000000.0
2007-06-05 03:25:00,2.81312,2.81428,2.80906,2.81428,41000000.0
2007-06-05 03:30:00,2.81065,2.81454,2.80897,2.81321,34880000.0
2007-06-05 03:35:00,2.81062,2.81472,2.80746,2.81058,42380000.0
2007-06-05 03:40:00,2.81166,2.81454,2.80769,2.81083,36000000.0
2007-06-05 03:45:00,2.81164,2.81408,2.80613,2.80851,32000000.0
2007-06-05 03:50:00,2.81033,2.81446,2.80915,2.81113,38250000.0
2007-06-05 03:55:00,2.81332,2.81431,2.80905,2.80905,32500000.0
2007-06-05 04:00:00,2.81276,2.81376,2.80782,2.81091,33150000.0
2007-06-05 04:05:00,2.81358,2.81358,2.8075,2.81081,41510000.0
2007-06-05 04:10:00,2.8093,2.81361,2.80915,2.81016,37750000.0
2007-06-05 04:15:00,2.81289,2.8135,2.8072,2.81349,29250000.0
2007-06-05 04:20:00,2.8134,2.81445,2.80698,2.81209,35130000.0
2007-06-05 04:25:00,2.81132,2.81458,2.80841,2.81282,31130000.0
2007-06-05 04:30:00,2.81283,2.81472,2.80593,2.81434,19510000.0
2007-06-05 04:35:00,2.81327,2.81382,2.80607,2.81172,33760000.0
2007-06-05 04:40:00,2.81342,2.81342,2.80575,2.81282,27380000.0
2007-06-05 04:45:00,2.80832,2.81402,2.80676,2.8108,45500000.0
2007-06-05 04:50:00,2.81291,2.81392,2.80794,2.81308,35630000.0
2007-06-05 04:55:00,2.80666,2.81382,2.80548,2.81345,41390000.0
2007-06-05 05:00:00,2.81293,2.81332,2.8076,2.81289,40130000.0
2007-06-05 05:05:00,2.81309,2.81339,2.80745,2.81236,45890000.0
2007-06-05 05:10:00,2.80996,2.81422,2.80523,2.8141,28020000.0
2007-06-05 05:15:00,2.81402,2.81409,2.80833,2.81378,21630000.0
2007-06-05 05:20:00,2.81047,2.8132,2.80753,2.81192,31130000.0
2007-06-05 05:25:00,2.81259,2.81337,2.80643,2.81175,42030000.0
2007-06-05 05:30:00,2.81196,2.81352,2.80794,2.81322,21140000.0
2007-06-05 05:35:00,2.81244,2.81285,2.80885,2.81238,20760000.0
2007-06-05 05:40:00,2.81197,2.8133,2.80433,2.81283,30640000.0
2007-06-05 05:45:00,2.8113,2.81385,2.80633,2.81385,31260000.0
2007-06-05 05:50:00,2.81278,2.81304,2.80602,2.81099,36630000.0
2007-06-05 05:55:00,2.80911,2.81261,2.80524,2.8113,30890000.0
2007-06-05 06:00:00,2.81206,2.81272,2.80465,2.81198,30880000.0
2007-06-05 06:05:00,2.81157,2.81264,2.80789,2.81023,38510000.0
2007-06-05 06:10:00,2.81264,2.8127,2.80728,2.80998,34380000.0
2007-06-05 06:15:00,2.81277,2.81403,2.80794,2.80923,37260000.0
2007-06-05 06:20:00,2.81258,2.81258,2.80809,2.81035,39270000.0
2007-06-05 06:25:00,2.81289,2.81289,2.80699,2.81159,30750000.0
2007-06-05 06:30:00,2.81017,2.81264,2.8066,2.80894,35760000.0
2007-06-05 06:35:00,2.81131,2.81392,2.80647,2.81017,37880000.0
2007-06-05 06:40:00,2.81222,2.81347,2.80541,2.81119,37010000.0
2007-06-05 06:45:00,2.80803,2.81403,2.80762,2.81283,30760000.0
2007-06-05 06:50:00,2.81325,2.81362,2.80759,2.81185,54780000.0
2007-06-05 06:55:00,2.81143,2.81275,2.80373,2.81267,31750000.0
2007-06-05 07:00:00,2.81232,2.81411,2.80643,2.81107,31750000.0
2007-06-05 07:05:00,2.81253,2.81421,2.8053,2.81032,46880000.0
2007-06-05 07:10:00,2.81221,2.81412,2.80644,2.81412,38500000.0
2007-06-05 07:15:00,2.81349,2.81394,2.80804,2.81071,37260000.0
2007-06-05 07:20:00,2.81163,2.81326,2.80754,2.81239,42250000.0
2007-06-05 07:25:00,2.81474,2.81559,2.80887,2.81465,34250000.0
2007-06-05 07:30:00,2.81353,2.81696,2.80842,2.8156,46640000.0
2007-06-05 07:35:00,2.81371,2.81544,2.80765,2.81489,28250000.0
2007-06-05 07:40:00,2.81483,2.81689,2.80706,2.81469,30250000.0
2007-06-05 07:45:00,2.80797,2.81661,2.80566,2.81442,43890000.0
2007-06-05 07:50:00,2.81359,2.8161,2.80905,2.81279,44380000.0
2007-06-05 07:55:00,2.8121,2.81757,2.80815,2.81572,42260000.0
2007-06-05 08:00:00,2.81403,2.81761,2.80814,2.81665,46130000.0
2007-06-05 08:05:00,2.81434,2.81687,2.81025,2.81444,43000000.0
2007-06-05 08:10:00,2.81624,2.81643,2.80902,2.81392,52260000.0
2007-06-05 08:15:00,2.81412,2.81744,2.80931,2.81302,45010000.0
2007-06-05 08:20:00,2.81468,2.81782,2.80864,2.81413,36880000.0
2007-06-05 08:25:00,2.81275,2.81638,2.8056,2.81321,39880000.0
2007-06-05 08:30:00,2.81088,2.81492,2.80875,2.80955,41500000.0
2007-06-05 08:35:00,2.8123,2.81418,2.80923,2.81003,39260000.0
2007-06-05 08:40:00,2.81333,2.81431,2.80735,2.81363,37250000.0
2007-06-05 08:45:00,2.81393,2.81478,2.80656,2.80965,46000000.0
2007-06-05 08:50:00,2.8122,2.8144,2.80754,2.81208,40140000.0
2007-06-05 08:55:00,2.81205,2.81441,2.80845,2.81062,41750000.0
2007-06-05 09:00:00,2.81228,2.81405,2.80832,2.81399,42520000.0
2007-06-05 09:05:00,2.80992,2.81627,2.80905,2.81618,40250000.0
2007-06-05 09:10:00,2.81346,2.81626,2.80805,2.8149,38260000.0
2007-06-05 09:15:00,2.81437,2.81578,2.80669,2.81218,43750000.0
2007-06-05 09:20:00,2.81384,2.81508,2.80757,2.81248,58770000.0
2007-06-05 09:25:00,2.81097,2.81292,2.80653,2.81159,59520000.0
2007-06-05 09:30:00,2.81067,2.81259,2.80457,2.81085,34510000.0
2007-06-05 09:35:00,2.81118,2.81291,2.80393,2.80907,44760000.0
2007-06-05 09:40:00,2.81106,2.81347,2.8037,2.80952,40630000.0
2007-06-05 09:45:00,2.80669,2.81271,2.80287,2.81175,39880000.0
2007-06-05 09:50:00,2.80886,2.81276,2.80666,2.80988,42000000.0
2007-06-05 09:55:00,2.8091,2.81129,2.8038,2.80974,55380000.0
2007-06-05 10:00:00,2.81015,2.81239,2.80505,2.80738,50750000.0
2007-06-05 10:05:00,2.80923,2.8125,2.80063,2.80965,50520000.0
2007-06-05 10:10:00,2.8117,2.8127,2.80504,2.81094,43140000.0
2007-06-05 10:15:00,2.81156,2.8149,2.80745,2.81212,37000000.0
2007-06-05 10:20:00,2.81257,2.8136,2.80664,2.80981,41750000.0
2007-06-05 10:25:00,2.80894,2.8153,2.8064,2.81291,31250000.0
2007-06-05 10:30:00,2.80683,2.8141,2.80592,2.81191,45760000.0
2007-06-05 10:35:00,2.80861,2.81356,2.80544,2.81091,46290000.0
2007-06-05 10:40:00,2.81144,2.81294,2.80542,2.80976,41770000.0
2007-06-05 10:45:00,2.81128,2.8125,2.80412,2.80751,42390000.0
2007-06-05 10:50:00,2.80954,2.81506,2.80857,2.81385,35760000.0
2007-06-05 10:55:00,2.81131,2.81331,2.80696,2.8128,50760000.0
2007-06-05 11:00:00,2.81222,2.81353,2.80558,2.81052,46760000.0
2007-06-05 11:05:00,2.8129,2.81394,2.80521,2.80781,41150000.0
2007-06-05 11:10:00,2.81271,2.81429,2.80738,2.81194,48630000.0
2007-06-05 11:15:00,2.81343,2.81465,2.80946,2.80946,31630000.0
2007-06-05 11:20:00,2.81078,2.81516,2.80633,2.81018,46260000.0
2007-06-05 11:25:00,2.8138,2.81428,2.80745,2.81303,45630000.0
2007-06-05 11:30:00,2.81411,2.81412,2.80666,2.80973,40880000.0
2007-06-05 11:35:00,2.81297,2.81452,2.80882,2.81036,43750000.0
2007-06-05 11:40:00,2.81122,2.81512,2.80741,2.8124,43750000.0
2007-06-05 11:45:00,2.81493,2.81809,2.81099,2.81801,52380000.0
2007-06-05 11:50:00,2.81657,2.819,2.81166,2.81548,55010000.0
2007-06-05 11:55:00,2.81503,2.81907,2.81369,2.81806,50140000.0
2007-06-05 12:00:00,2.81681,2.81808,2.80938,2.81467,42630000.0
2007-06-05 12:05:00,2.81549,2.81785,2.80952,2.81457,40630000.0
2007-06-05 12:10:00,2.8172,2.81785,2.80837,2.81537,50000000.0
2007-06-05 12:15:00,2.81422,2.81691,2.81072,2.81359,43510000.0
2007-06-05 12:20:00,2.8131,2.8165,2.80759,2.81275,47000000.0
2007-06-05 12:25:00,2.81143,2.81637,2.80999,2.81338,49260000.0
2007-06-05 12:30:00,2.81416,2.81679,2.80937,2.81533,38390000.0
2007-06-05 12:35:00,2.81569,2.81648,2.80723,2.81207,53260000.0
2007-06-05 12:40:00,2.81627,2.81772,2.80961,2.81348,42250000.0
2007-06-05 12:45:00,2.81591,2.81686,2.81091,2.81432,47760000.0
2007-06-05 12:50:00,2.81618,2.81832,2.81034,2.81292,47000000.0
2007-06-05 12:55:00,2.81404,2.81645,2.80853,2.81416,52010000.0
2007-06-05 13:00:00,2.81565,2.81611,2.8067,2.81448,47630000.0
2007-06-05 13:05:00,2.81023,2.81677,2.80794,2.81369,44500000.0
2007-06-05 13:10:00,2.81594,2.81725,2.80933,2.81033,44260000.0
2007-06-05 13:15:00,2.81054,2.81595,2.80758,2.81102,43130000.0
2007-06-05 13:20:00,2.80997,2.81548,2.80883,2.81383,45390000.0
2007-06-05 13:25:00,2.81203,2.81573,2.80653,2.80963,51000000.0
2007-06-05 13:30:00,2.81465,2.81546,2.80823,2.81322,45270000.0
2007-06-05 13:35:00,2.81448,2.81571,2.80623,2.81207,45750000.0
2007-06-05 13:40:00,2.81531,2.81782,2.80812,2.81677,49140000.0
2007-06-05 13:45:00,2.81705,2.81885,2.81199,2.81827,42880000.0
2007-06-05 13:50:00,2.81512,2.81941,2.81414,2.81639,34760000.0
2007-06-05 13:55:00,2.81829,2.81859,2.81022,2.81022,44380000.0
2007-06-05 14:00:00,2.81464,2.81668,2.81233,2.81364,44510000.0
2007-06-05 14:05:00,2.81202,2.81618,2.81019,2.81373,49140000.0
2007-06-05 14:10:00,2.81417,2.81567,2.80866,2.81096,49520000.0
2007-06-05 14:15:00,2.8118,2.81468,2.80631,2.80897,41140000.0
2007-06-05 14:20:00,2.8122,2.8122,2.80294,2.81171,40010000.0
2007-06-05 14:25:00,2.80569,2.81242,2.80144,2.80918,43760000.0
2007-06-05 14:30:00,2.81092,2.81316,2.80469,2.80882,47010000.0
2007-06-05 14:35:00,2.81132,2.8133,2.8071,2.81109,49020000.0
2007-06-05 14:40:00,2.8119,2.81418,2.80789,2.80789,40130000.0
2007-06-05 14:45:00,2.8126,2.81371,2.80658,2.81296,41010000.0
2007-06-05 14:50:00,2.81062,2.81479,2.80634,2.81335,53150000.0
2007-06-05 14:55:00,2.80695,2.81422,2.80667,2.81021,46380000.0
2007-06-05 15:00:00,2.81217,2.81448,2.80818,2.81194,49140000.0
2007-06-05 15:05:00,2.81021,2.81489,2.80818,2.81489,41510000.0
2007-06-05 15:10:00,2.81505,2.8162,2.80803,2.81002,42880000.0
2007-06-05 15:15:00,2.81527,2.81639,2.80899,2.81015,42630000.0
2007-06-05 15:20:00,2.81404,2.8152,2.80575,2.81161,47900000.0
2007-06-05 15:25:00,2.81332,2.81384,2.80787,2.8118,42880000.0
2007-06-05 15:30:00,2.81262,2.81339,2.80795,2.813,45260000.0
2007-06-05 15:35:00,2.81039,2.8143,2.80643,2.81143,44880000.0
2007-06-05 15:40:00,2.81281,2.81575,2.80594,2.81105,39890000.0
2007-06-05 15:45:00,2.81044,2.8156,2.80705,2.81074,51270000.0
2007-06-05 15:50:00,2.81527,2.81559,2.80736,2.81262,44760000.0
2007-06-05 15:55:00,2.81591,2.81593,2.8086,2.81388,38630000.0
2007-06-05 16:00:00,2.81573,2.81853,2.81057,2.81573,45260000.0
2007-06-05 16:05:00,2.8151,2.81796,2.81057,2.81713,44890000.0
2007-06-05 16:10:00,2.81727,2.81729,2.80948,2.81384,49390000.0
2007-06-05 16:15:00,2.81431,2.81799,2.81117,2.81484,44390000.0
2007-06-05 16:20:00,2.81779,2.82004,2.81186,2.81922,38380000.0
2007-06-05 16:25:00,2.81919,2.82134,2.81432,2.81779,40510000.0
2007-06-05 16:30:00,2.81789,2.82098,2.81388,2.81842,46650000.0
2007-06-05 16:35:00,2.82014,2.82063,2.81342,2.81879,40380000.0
2007-06-05 16:40:00,2.81792,2.81869,2.80995,2.81627,45250000.0
2007-06-05 16:45:00,2.81853,2.8202,2.81252,2.81989,35510000.0
2007-06-05 16:50:00,2.81985,2.82108,2.81329,2.8176,37380000.0
2007-06-05 16:55:00,2.82184,2.82187,2.81394,2.81851,43390000.0
2007-06-05 17:00:00,2.81835,2.82029,2.81422,2.81834,45630000.0
2007-06-05 17:05:00,2.81808,2.81956,2.8142,2.8183,47130000.0
2007-06-05 17:10:00,2.81307,2.82019,2.81307,2.81871,41130000.0
2007-06-05 17:15:00,2.8174,2.82084,2.81477,2.81539,50010000.0
2007-06-05 17:20:00,2.81973,2.82248,2.81563,2.82248,39640000.0
2007-06-05 17:25:00,2.82052,2.82312,2.81519,2.82312,39260000.0
2007-06-05 17:30:00,2.82301,2.82455,2.81806,2.82265,42380000.0
2007-06-05 17:35:00,2.8198,2.82362,2.81748,2.82256,42000000.0
2007-06-05 17:40:00,2.82394,2.82482,2.81953,2.82418,43510000.0
2007-06-05 17:45:00,2.82447,2.82539,2.81722,2.81959,43380000.0
2007-06-05 17:50:00,2.82179,2.82399,2.81779,2.82025,45020000.0
2007-06-05 17:55:00,2.82382,2.82458,2.81737,2.82242,37640000.0
2007-06-05 18:00:00,2.82343,2.82374,2.81644,2.82181,50010000.0
2007-06-05 18:05:00,2.82271,2.82356,2.81825,2.82101,37750000.0
2007-06-05 18:10:00,2.81837,2.8236,2.81605,2.82128,43140000.0
2007-06-05 18:15:00,2.82299,2.82429,2.81592,2.81932,55780000.0
2007-06-05 18:20:00,2.82181,2.82734,2.81889,2.82684,48020000.0
2007-06-05 18:25:00,2.82497,2.82711,2.82041,2.82392,36380000.0
2007-06-05 18:30:00,2.82438,2.82632,2.81703,2.82083,53650000.0
2007-06-05 18:35:00,2.8252,2.82597,2.81882,2.82519,43130000.0
2007-06-05 18:40:00,2.82227,2.82591,2.81709,2.8254,48750000.0
2007-06-05 18:45:00,2.82209,2.82663,2.82036,2.82467,34390000.0
2007-06-05 18:50:00,2.8249,2.8264,2.82036,2.8255,44010000.0
2007-06-05 18:55:00,2.82569,2.8263,2.82141,2.82571,42510000.0
2007-06-05 19:00:00,2.82528,2.82724,2.82027,2.82224,52520000.0
2007-06-05 19:05:00,2.82227,2.82613,2.81838,2.82048,43750000.0
2007-06-05 19:10:00,2.82531,2.82639,2.819,2.8224,43500000.0
2007-06-05 19:15:00,2.82691,2.82723,2.8199,2.82114,54520000.0
2007-06-05 19:20:00,2.8232,2.82663,2.81934,2.82546,34760000.0
2007-06-05 19:25:00,2.82521,2.82613,2.82011,2.82512,41130000.0
2007-06-05 19:30:00,2.81971,2.8271,2.81882,2.82547,39380000.0
2007-06-05 19:35:00,2.82047,2.82642,2.81845,2.82599,41150000.0
2007-06-05 19:40:00,2.82195,2.82691,2.81945,2.82676,31760000.0
2007-06-05 19:45:00,2.82591,2.82785,2.82013,2.82319,37250000.0
2007-06-05 19:50:00,2.82677,2.82677,2.81976,2.81976,42250000.0
2007-06-05 19:55:00,2.82383,2.82673,2.82016,2.82523,36630000.0
2007-06-05 20:00:00,2.82542,2.82863,2.82015,2.82387,33000000.0
2007-06-05 20:05:00,2.82347,2.82672,2.81972,2.82446,41390000.0
2007-06-05 20:10:00,2.82519,2.82754,2.81912,2.82334,36630000.0
2007-06-05 20:15:00,2.82678,2.82792,2.82084,2.82272,35260000.0
2007-06-05 20:20:00,2.8243,2.8274,2.81976,2.82334,32130000.0
2007-06-05 20:25:00,2.82571,2.82679,2.82044,2.82496,33380000.0
2007-06-05 20:30:00,2.82428,2.82681,2.81951,2.82666,26760000.0
2007-06-05 20:35:00,2.82526,2.82654,2.81881,2.81881,35250000.0
2007-06-05 20:40:00,2.82358,2.82707,2.82062,2.82615,40500000.0
2007-06-05 20:45:00,2.82127,2.82615,2.82048,2.82608,39000000.0
2007-06-05 20:50:00,2.82185,2.82663,2.81992,2.82428,36000000.0
2007-06-05 20:55:00,2.82224,2.82692,2.81902,2.82572,34750000.0
2007-06-05 21:00:00,2.82514,2.82677,2.81935,2.82264,41500000.0
2007-06-05 21:05:00,2.82258,2.82658,2.81835,2.82594,37250000.0
2007-06-05 21:10:00,2.82604,2.82693,2.81891,2.82319,27000000.0
2007-06-05 21:15:00,2.82405,2.82665,2.82005,2.82528,39020000.0
2007-06-05 21:20:00,2.82391,2.82634,2.81573,2.81855,42010000.0
2007-06-05 21:25:00,2.822,2.82702,2.81858,2.81918,33510000.0
2007-06-05 21:30:00,2.82112,2.82527,2.81891,2.82274,42030000.0
2007-06-05 21:35:00,2.82207,2.826,2.81996,2.82258,27380000.0
2007-06-05 21:40:00,2.82016,2.82551,2.81673,2.82321,38250000.0
2007-06-05 21:45:00,2.82163,2.82622,2.81768,2.82498,39750000.0
2007-06-05 21:50:00,2.822,2.82572,2.81635,2.82306,38250000.0
2007-06-05 21:55:00,2.82453,2.82512,2.81721,2.82486,48500000.0
2007-06-05 22:00:00,2.82584,2.82674,2.8209,2.82386,50630000.0
2007-06-05 22:05:00,2.82542,2.82755,2.82127,2.82621,32750000.0
2007-06-05 22:10:00,2.82063,2.82718,2.82021,2.82542,34250000.0
2007-06-05 22:15:00,2.8255,2.82726,2.82002,2.82157,40760000.0
2007-06-05 22:20:00,2.82604,2.82698,2.82114,2.82387,62510000.0
2007-06-05 22:25:00,2.8273,2.82753,2.81818,2.82418,55130000.0
2007-06-05 22:30:00,2.82665,2.82783,2.82009,2.82724,39250000.0
2007-06-05 22:35:00,2.81951,2.82763,2.8194,2.82254,33270000.0
2007-06-05 22:40:00,2.82666,2.82727,2.82192,2.82383,38650000.0
2007-06-05 22:45:00,2.82414,2.82687,2.81988,2.82363,39520000.0
2007-06-05 22:50:00,2.82114,2.8283,2.82043,2.82713,45270000.0
2007-06-05 22:55:00,2.82427,2.82753,2.82138,2.82529,33390000.0
2007-06-05 23:00:00,2.82542,2.82713,2.82233,2.82479,35510000.0
2007-06-05 23:05:00,2.82554,2.82554,2.81874,2.82377,46530000.0
2007-06-05 23:10:00,2.82379,2.82506,2.82007,2.82214,33130000.0
2007-06-05 23:15:00,2.82153,2.82657,2.82124,2.82223,27260000.0
2007-06-05 23:20:00,2.82309,2.82526,2.81896,2.82346,36130000.0
2007-06-05 23:25:00,2.82202,2.82522,2.81866,2.82409,29000000.0
2007-06-05 23:30:00,2.82531,2.82674,2.81947,2.82656,34500000.0
2007-06-05 23:35:00,2.82226,2.82739,2.82073,2.82634,45760000.0
2007-06-05 23:40:00,2.82708,2.82761,2.82021,2.82761,49010000.0
2007-06-05 23:45:00,2.82555,2.82741,2.82149,2.82646,35000000.0
2007-06-05 23:50:00,2.8278,2.8283,2.82132,2.82658,46000000.0
2007-06-05 23:55:00,2.82642,2.82845,2.82285,2.82803,29250000.0
2007-06-06 00:00:00,2.82632,2.82903,2.82352,2.82577,41880000.0
2007-06-06 00:05:00,2.82591,2.82932,2.81749,2.82835,36750000.0
2007-06-06 00:10:00,2.82138,2.82825,2.82001,2.82743,42630000.0
2007-06-06 00:15:00,2.82713,2.82831,2.819,2.82646,38890000.0
2007-06-06 00:20:00,2.82443,2.82702,2.81872,2.82456,38640000.0
2007-06-06 00:25:00,2.82836,2.82836,2.8192,2.8244,35510000.0
2007-06-06 00:30:00,2.82145,2.82858,2.8182,2.82623,34250000.0
2007-06-06 00:35:00,2.82669,2.82756,2.81948,2.82166,40880000.0
2007-06-06 00:40:00,2.82399,2.82771,2.8172,2.82765,32500000.0
2007-06-06 00:45:00,2.81783,2.82756,2.81773,2.82104,36760000.0
2007-06-06 00:50:00,2.82514,2.82752,2.81978,2.82142,34880000.0
2007-06-06 00:55:00,2.82318,2.82811,2.81862,2.8273,33760000.0
2007-06-06 01:00:00,2.82083,2.82963,2.81817,2.82338,47000000.0
2007-06-06 01:05:00,2.8209,2.82774,2.81849,2.82426,36380000.0
2007-06-06 01:10:00,2.82692,2.82762,2.82022,2.82131,34000000.0
2007-06-06 01:15:00,2.82132,2.82792,2.818,2.82658,35750000.0
2007-06-06 01:20:00,2.82485,2.82776,2.81902,2.82657,22750000.0
2007-06-06 01:25:00,2.82401,2.82878,2.81967,2.82059,32000000.0
2007-06-06 01:30:00,2.82687,2.82806,2.81968,2.82699,25500000.0
2007-06-06 01:35:00,2.82532,2.8284,2.82078,2.82622,28500000.0
2007-06-06 01:40:00,2.82763,2.82802,2.81797,2.82095,24750000.0
2007-06-06 01:45:00,2.82565,2.82827,2.82252,2.82798,41000000.0
2007-06-06 01:50:00,2.82556,2.82735,2.81843,2.82261,29000000.0
2007-06-06 01:55:00,2.8218,2.82794,2.81863,2.82177,29250000.0
2007-06-06 02:00:00,2.82413,2.82812,2.81793,2.82327,38890000.0
2007-06-06 02:05:00,2.8274,2.82853,2.82171,2.8276,30750000.0
2007-06-06 02:10:00,2.82096,2.8284,2.81673,2.81673,34010000.0
2007-06-06 02:15:00,2.82692,2.82823,2.82031,2.82292,32880000.0
2007-06-06 02:20:00,2.82217,2.82792,2.81808,2.82371,35140000.0
2007-06-06 02:25:00,2.82504,2.82972,2.81949,2.82826,38890000.0
2007-06-06 02:30:00,2.82457,2.82944,2.81912,2.82128,33140000.0
2007-06-06 02:35:00,2.82082,2.82941,2.81895,2.82907,36500000.0
2007-06-06 02:40:00,2.82843,2.82995,2.81933,2.82937,33510000.0
2007-06-06 02:45:00,2.82821,2.82905,2.8213,2.82844,33260000.0
2007-06-06 02:50:00,2.82104,2.8307,2.82031,2.82793,39000000.0
2007-06-06 02:55:00,2.82861,2.82926,2.81883,2.82705,42750000.0
2007-06-06 03:00:00,2.82776,2.82913,2.82262,2.82823,30250000.0
2007-06-06 03:05:00,2.82824,2.82911,2.82128,2.82601,38630000.0
2007-06-06 03:10:00,2.82889,2.8293,2.81943,2.82292,31250000.0
2007-06-06 03:15:00,2.82909,2.82965,2.82245,2.82303,30250000.0
2007-06-06 03:20:00,2.8289,2.82988,2.82094,2.82767,41760000.0
2007-06-06 03:25:00,2.82348,2.82891,2.81855,2.82232,24880000.0
2007-06-06 03:30:00,2.82366,2.8291,2.82063,2.82148,37750000.0
2007-06-06 03:35:00,2.82852,2.82852,2.82269,2.82471,42130000.0
2007-06-06 03:40:00,2.82502,2.82807,2.82158,2.82698,36880000.0
2007-06-06 03:45:00,2.82829,2.82834,2.82062,2.82426,34760000.0
2007-06-06 03:50:00,2.82305,2.82661,2.82066,2.82617,42250000.0
2007-06-06 03:55:00,2.82489,2.8275,2.82137,2.82641,29250000.0
2007-06-06 04:00:00,2.82543,2.82729,2.8187,2.82629,37770000.0
2007-06-06 04:05:00,2.82325,2.82806,2.81968,2.82394,36760000.0
2007-06-06 04:10:00,2.82118,2.82748,2.81773,2.82643,29750000.0
2007-06-06 04:15:00,2.82457,2.82673,2.8204,2.82236,34130000.0
2007-06-06 04:20:00,2.8259,2.82775,2.81964,2.82294,34260000.0
2007-06-06 04:25:00,2.82419,2.82823,2.82017,2.82503,35140000.0
2007-06-06 04:30:00,2.82619,2.82779,2.82092,2.8231,36630000.0
2007-06-06 04:35:00,2.8268,2.8279,2.81879,2.82176,40880000.0
2007-06-06 04:40:00,2.82331,2.82773,2.81766,2.82677,40380000.0
2007-06-06 04:45:00,2.82457,2.82767,2.81873,2.82655,41510000.0
2007-06-06 04:50:00,2.82693,2.82842,2.82032,2.82358,36890000.0
2007-06-06 04:55:00,2.81996,2.82762,2.81878,2.82138,40030000.0
2007-06-06 05:00:00,2.82474,2.82805,2.81981,2.82501,46890000.0
2007-06-06 05:05:00,2.82807,2.82807,2.82075,2.82653,41540000.0
2007-06-06 05:10:00,2.82608,2.82756,2.81929,2.81971,38000000.0
2007-06-06 05:15:00,2.8199,2.82668,2.81792,2.81992,33520000.0
2007-06-06 05:20:00,2.81902,2.82714,2.81782,2.82476,36400000.0
2007-06-06 05:25:00,2.82659,2.82659,2.8176,2.82641,45770000.0
2007-06-06 05:30:00,2.82459,2.82795,2.82107,2.8233,40150000.0
2007-06-06 05:35:00,2.82667,2.82708,2.81815,2.82708,21250000.0
2007-06-06 05:40:00,2.8238,2.82756,2.82134,2.82672,35390000.0
2007-06-06 05:45:00,2.82355,2.82827,2.81903,2.82827,29380000.0
2007-06-06 05:50:00,2.82255,2.82714,2.81862,2.82404,21500000.0
2007-06-06 05:55:00,2.82296,2.82845,2.82233,2.82814,36750000.0
2007-06-06 06:00:00,2.82589,2.82859,2.82302,2.82705,33250000.0
2007-06-06 06:05:00,2.82365,2.82789,2.82144,2.82351,24010000.0
2007-06-06 06:10:00,2.82821,2.82821,2.82246,2.82609,23880000.0
2007-06-06 06:15:00,2.82702,2.82813,2.8214,2.82813,28880000.0
2007-06-06 06:20:00,2.82619,2.82789,2.82074,2.82728,37520000.0
2007-06-06 06:25:00,2.82395,2.82808,2.82165,2.82695,29140000.0
2007-06-06 06:30:00,2.82432,2.82829,2.81848,2.82644,39260000.0
2007-06-06 06:35:00,2.82717,2.82841,2.82065,2.82766,41000000.0
2007-06-06 06:40:00,2.82839,2.82897,2.82147,2.82727,37650000.0
2007-06-06 06:45:00,2.82751,2.82954,2.82291,2.82717,28630000.0
2007-06-06 06:50:00,2.82397,2.82813,2.82234,2.82387,33130000.0
2007-06-06 06:55:00,2.82405,2.82892,2.81912,2.82892,33630000.0
2007-06-06 07:00:00,2.82744,2.82886,2.81854,2.82831,39260000.0
2007-06-06 07:05:00,2.82448,2.829,2.82125,2.82656,44880000.0
2007-06-06 07:10:00,2.82597,2.82862,2.82009,2.82862,42630000.0
2007-06-06 07:15:00,2.82569,2.82829,2.82154,2.82768,28750000.0
2007-06-06 07:20:00,2.8243,2.82961,2.82121,2.82737,45000000.0
2007-06-06 07:25:00,2.82731,2.829,2.82231,2.82738,33500000.0
2007-06-06 07:30:00,2.82794,2.82827,2.82196,2.82372,58130000.0
2007-06-06 07:35:00,2.82363,2.82872,2.82014,2.8234,24130000.0
2007-06-06 07:40:00,2.8264,2.82863,2.82126,2.82532,42000000.0
2007-06-06 07:45:00,2.82075,2.82819,2.81844,2.82523,31760000.0
2007-06-06 07:50:00,2.82748,2.82846,2.81913,2.81913,41130000.0
2007-06-06 07:55:00,2.82203,2.82844,2.82088,2.82381,38770000.0
2007-06-06 08:00:00,2.82541,2.82645,2.81704,2.82407,51750000.0
2007-06-06 08:05:00,2.82208,2.82403,2.81734,2.82188,47640000.0
2007-06-06 08:10:00,2.82379,2.82546,2.81727,2.82212,43020000.0
2007-06-06 08:15:00,2.82012,2.82537,2.81525,2.82053,44010000.0
2007-06-06 08:20:00,2.82369,2.82552,2.81771,2.82026,49010000.0
2007-06-06 08:25:00,2.82117,2.82445,2.817,2.8197,39390000.0
2007-06-06 08:30:00,2.82075,2.82389,2.81614,2.81614,38880000.0
2007-06-06 08:35:00,2.81983,2.82373,2.81818,2.81962,36400000.0
2007-06-06 08:40:00,2.82036,2.823,2.8157,2.81969,37390000.0
2007-06-06 08:45:00,2.82282,2.82312,2.81645,2.82273,40640000.0
2007-06-06 08:50:00,2.82134,2.82426,2.81712,2.82212,35020000.0
2007-06-06 08:55:00,2.82438,2.82537,2.81882,2.82129,42510000.0
2007-06-06 09:00:00,2.82386,2.82534,2.81836,2.82211,40140000.0
2007-06-06 09:05:00,2.82067,2.82459,2.81959,2.82326,39510000.0
2007-06-06 09:10:00,2.82283,2.82541,2.8181,2.82358,34770000.0
2007-06-06 09:15:00,2.8234,2.82489,2.81802,2.82129,50130000.0
2007-06-06 09:20:00,2.81878,2.82311,2.81688,2.81753,49520000.0
2007-06-06 09:25:00,2.8209,2.82352,2.81582,2.82109,46380000.0
2007-06-06 09:30:00,2.82118,2.82346,2.81537,2.82099,37500000.0
2007-06-06 09:35:00,2.82093,2.82248,2.81418,2.81909,44380000.0
2007-06-06 09:40:00,2.82201,2.82359,2.81783,2.81824,36380000.0
2007-06-06 09:45:00,2.81898,2.8234,2.81577,2.82287,34260000.0
2007-06-06 09:50:00,2.82196,2.82498,2.81712,2.82388,41510000.0
2007-06-06 09:55:00,2.82343,2.82556,2.81657,2.82368,57010000.0
2007-06-06 10:00:00,2.82462,2.82737,2.82046,2.82537,46890000.0
2007-06-06 10:05:00,2.8266,2.82786,2.8183,2.81977,54640000.0
2007-06-06 10:10:00,2.82484,2.82718,2.81954,2.82718,48150000.0
2007-06-06 10:15:00,2.82467,2.8275,2.82018,2.82533,41130000.0
2007-06-06 10:20:00,2.82518,2.82595,2.81913,2.8257,41390000.0
2007-06-06 10:25:00,2.82551,2.82737,2.81926,2.82423,48510000.0
2007-06-06 10:30:00,2.82249,2.82621,2.81874,2.82498,48880000.0
2007-06-06 10:35:00,2.82536,2.82615,2.81858,2.82404,48140000.0
2007-06-06 10:40:00,2.82533,2.82572,2.81813,2.82237,53630000.0
2007-06-06 10:45:00,2.82346,2.82467,2.81634,2.81634,45520000.0
2007-06-06 10:50:00,2.81955,2.82393,2.818,2.82393,42250000.0
2007-06-06 10:55:00,2.82133,2.82442,2.81621,2.82291,48390000.0
2007-06-06 11:00:00,2.82309,2.82478,2.81805,2.8235,46380000.0
2007-06-06 11:05:00,2.82135,2.82658,2.81799,2.82328,44260000.0
2007-06-06 11:10:00,2.82365,2.82457,2.81866,2.82382,47380000.0
2007-06-06 11:15:00,2.8239,2.82411,2.81785,2.82093,50510000.0
2007-06-06 11:20:00,2.82003,2.82441,2.81526,2.82369,49890000.0
2007-06-06 11:25:00,2.82459,2.82729,2.81654,2.82341,47770000.0
2007-06-06 11:30:00,2.82122,2.82583,2.81823,2.82583,37150000.0
2007-06-06 11:35:00,2.82211,2.82485,2.81844,2.81844,39510000.0
2007-06-06 11:40:00,2.81778,2.82416,2.81582,2.81798,45750000.0
2007-06-06 11:45:00,2.82391,2.82507,2.8176,2.82233,42010000.0
2007-06-06 11:50:00,2.82222,2.82478,2.81559,2.82387,49630000.0
2007-06-06 11:55:00,2.82404,2.82562,2.81829,2.82532,49380000.0
2007-06-06 12:00:00,2.82541,2.82674,2.8184,2.82217,43750000.0
2007-06-06 12:05:00,2.82164,2.82663,2.81843,2.82216,39010000.0
2007-06-06 12:10:00,2.82702,2.82702,2.8172,2.82564,38890000.0
2007-06-06 12:15:00,2.82058,2.82746,2.81942,2.82594,48250000.0
2007-06-06 12:20:00,2.8254,2.82909,2.82193,2.82585,51510000.0
2007-06-06 12:25:00,2.8247,2.8291,2.82203,2.82819,43260000.0
2007-06-06 12:30:00,2.8295,2.82977,2.82046,2.82744,44150000.0
2007-06-06 12:35:00,2.82712,2.83035,2.82351,2.82857,48630000.0
2007-06-06 12:40:00,2.82935,2.82995,2.82182,2.82847,44630000.0
2007-06-06 12:45:00,2.82847,2.82979,2.82201,2.82931,37140000.0
2007-06-06 12:50:00,2.83013,2.83225,2.82324,2.83,53130000.0
2007-06-06 12:55:00,2.83136,2.83519,2.82369,2.83169,54770000.0
2007-06-06 13:00:00,2.83088,2.83349,2.82649,2.83062,54270000.0
2007-06-06 13:05:00,2.8273,2.832,2.82347,2.83115,46000000.0
2007-06-06 13:10:00,2.83116,2.83171,2.82352,2.82352,48640000.0
2007-06-06 13:15:00,2.83017,2.83199,2.82479,2.8287,42640000.0
2007-06-06 13:20:00,2.82687,2.83205,2.82425,2.82425,53010000.0
2007-06-06 13:25:00,2.82759,2.83247,2.8256,2.8256,48260000.0
2007-06-06 13:30:00,2.82976,2.83042,2.82153,2.82916,42760000.0
2007-06-06 13:35:00,2.82917,2.8317,2.82409,2.82996,49020000.0
2007-06-06 13:40:00,2.83214,2.83274,2.8233,2.82859,50260000.0
2007-06-06 13:45:00,2.82856,2.83162,2.8254,2.8316,45510000.0
2007-06-06 13:50:00,2.83101,2.83367,2.82668,2.82858,41260000.0
2007-06-06 13:55:00,2.83156,2.83309,2.82491,2.82609,47890000.0
2007-06-06 14:00:00,2.82943,2.83156,2.82709,2.82935,45750000.0
2007-06-06 14:05:00,2.82896,2.83139,2.82486,2.83139,41260000.0
2007-06-06 14:10:00,2.82925,2.83297,2.82582,2.82847,50260000.0
2007-06-06 14:15:00,2.83206,2.83225,2.82499,2.82613,36510000.0
2007-06-06 14:20:00,2.83104,2.83177,2.82491,2.8275,43000000.0
2007-06-06 14:25:00,2.82891,2.83427,2.8222,2.83199,48760000.0
2007-06-06 14:30:00,2.83368,2.83368,2.82522,2.831,42380000.0
2007-06-06 14:35:00,2.82959,2.83491,2.82689,2.83334,46260000.0
2007-06-06 14:40:00,2.83219,2.83699,2.82803,2.83406,37270000.0
2007-06-06 14:45:00,2.83584,2.83664,2.82765,2.83453,46250000.0
2007-06-06 14:50:00,2.8332,2.83686,2.83034,2.83597,56880000.0
2007-06-06 14:55:00,2.83359,2.83681,2.82856,2.83407,47000000.0
2007-06-06 15:00:00,2.83237,2.83501,2.82697,2.8348,53640000.0
2007-06-06 15:05:00,2.83438,2.83558,2.82935,2.83411,43130000.0
2007-06-06 15:10:00,2.83481,2.83481,2.8262,2.82837,41880000.0
2007-06-06 15:15:00,2.83174,2.83341,2.82736,2.82853,45270000.0
2007-06-06 15:20:00,2.83116,2.83305,2.8254,2.83069,48630000.0
2007-06-06 15:25:00,2.83177,2.83417,2.82728,2.83218,42510000.0
2007-06-06 15:30:00,2.83107,2.83259,2.82787,2.83216,48260000.0
2007-06-06 15:35:00,2.83005,2.83228,2.82311,2.8291,46130000.0
2007-06-06 15:40:00,2.83058,2.83228,2.82306,2.82692,41880000.0
2007-06-06 15:45:00,2.8265,2.83125,2.82193,2.82887,48640000.0
2007-06-06 15:50:00,2.82627,2.83152,2.82213,2.83011,47760000.0
2007-06-06 15:55:00,2.82819,2.83084,2.82349,2.83043,35390000.0
2007-06-06 16:00:00,2.82977,2.83052,2.82433,2.82729,44140000.0
2007-06-06 16:05:00,2.82991,2.83071,2.82179,2.8291,40500000.0
2007-06-06 16:10:00,2.82791,2.83062,2.82244,2.82254,51630000.0
2007-06-06 16:15:00,2.82839,2.83112,2.82359,2.82807,44380000.0
2007-06-06 16:20:00,2.82525,2.83008,2.82237,2.82664,35390000.0
2007-06-06 16:25:00,2.82934,2.82934,2.82227,2.82832,46900000.0
2007-06-06 16:30:00,2.82908,2.82934,2.82272,2.8269,48010000.0
2007-06-06 16:35:00,2.82856,2.83176,2.82427,2.82969,45640000.0
2007-06-06 16:40:00,2.83115,2.83204,2.8259,2.82666,39030000.0
2007-06-06 16:45:00,2.83265,2.83465,2.82637,2.8345,37880000.0
2007-06-06 16:50:00,2.83245,2.83472,2.82716,2.83116,34280000.0
2007-06-06 16:55:00,2.83396,2.8371,2.82851,2.83397,46010000.0
2007-06-06 17:00:00,2.83751,2.83751,2.82938,2.83319,45890000.0
2007-06-06 17:05:00,2.829,2.83683,2.829,2.83555,49130000.0
2007-06-06 17:10:00,2.82896,2.83691,2.82896,2.83476,37010000.0
2007-06-06 17:15:00,2.83488,2.83707,2.8319,2.83514,50520000.0
2007-06-06 17:20:00,2.83333,2.83574,2.83008,2.83327,41900000.0
2007-06-06 17:25:00,2.83378,2.83596,2.83021,2.83362,49130000.0
2007-06-06 17:30:00,2.83434,2.83554,2.82943,2.83121,44130000.0
2007-06-06 17:35:00,2.83031,2.8348,2.82719,2.83338,44640000.0
2007-06-06 17:40:00,2.83423,2.83672,2.83103,2.83672,39640000.0
2007-06-06 17:45:00,2.83471,2.83691,2.83061,2.8367,42250000.0
2007-06-06 17:50:00,2.83674,2.83807,2.8304,2.83706,48400000.0
2007-06-06 17:55:00,2.83774,2.83811,2.82945,2.83759,43010000.0
2007-06-06 18:00:00,2.83635,2.83729,2.83123,2.83604,55890000.0
2007-06-06 18:05:00,2.8336,2.83694,2.83008,2.8341,31640000.0
2007-06-06 18:10:00,2.83383,2.83801,2.82764,2.83269,45380000.0
2007-06-06 18:15:00,2.83604,2.83723,2.83041,2.83245,57890000.0
2007-06-06 18:20:00,2.83402,2.83749,2.8289,2.83216,50380000.0
2007-06-06 18:25:00,2.83319,2.83702,2.82974,2.83494,21250000.0
2007-06-06 18:30:00,2.83623,2.83808,2.83018,2.83095,56030000.0
2007-06-06 18:35:00,2.83304,2.83598,2.83014,2.83357,42510000.0
2007-06-06 18:40:00,2.83516,2.83578,2.82757,2.83442,46130000.0
2007-06-06 18:45:00,2.83557,2.83712,2.82713,2.83519,39000000.0
2007-06-06 18:50:00,2.83352,2.83572,2.82692,2.83381,42890000.0
2007-06-06 18:55:00,2.83513,2.83736,2.82918,2.83215,50260000.0
2007-06-06 19:00:00,2.83553,2.83632,2.82804,2.8363,47010000.0
2007-06-06 19:05:00,2.83601,2.8367,2.83067,2.8313,43750000.0
2007-06-06 19:10:00,2.8368,2.83692,2.82849,2.83395,27010000.0
2007-06-06 19:15:00,2.83334,2.83642,2.82718,2.82718,55760000.0
2007-06-06 19:20:00,2.83622,2.83622,2.82901,2.8336,34260000.0
2007-06-06 19:25:00,2.83509,2.83658,2.82746,2.83479,37770000.0
2007-06-06 19:30:00,2.83285,2.83808,2.83167,2.83384,41260000.0
2007-06-06 19:35:00,2.82774,2.83576,2.82734,2.83245,37000000.0
2007-06-06 19:40:00,2.82999,2.83677,2.82858,2.83583,30130000.0
2007-06-06 19:45:00,2.83492,2.83623,2.83037,2.83075,29500000.0
2007-06-06 19:50:00,2.83452,2.83653,2.82769,2.83245,28000000.0
2007-06-06 19:55:00,2.83061,2.83553,2.82763,2.83381,39630000.0
2007-06-06 20:00:00,2.83556,2.83678,2.83051,2.83378,31750000.0
2007-06-06 20:05:00,2.83561,2.83653,2.82883,2.83315,42150000.0
2007-06-06 20:10:00,2.83385,2.83672,2.83038,2.83529,24630000.0
2007-06-06 20:15:00,2.82898,2.83613,2.8252,2.83436,32760000.0
2007-06-06 20:20:00,2.83344,2.83652,2.8282,2.83567,28250000.0
2007-06-06 20:25:00,2.8316,2.83654,2.82835,2.83519,29630000.0
2007-06-06 20:30:00,2.83255,2.83662,2.82812,2.83609,30000000.0
2007-06-06 20:35:00,2.83583,2.83628,2.82865,2.82865,37250000.0
2007-06-06 20:40:00,2.83603,2.83652,2.82964,2.83612,27750000.0
2007-06-06 20:45:00,2.83477,2.8361,2.82789,2.83156,40500000.0
2007-06-06 20:50:00,2.83489,2.83525,2.82735,2.83438,34000000.0
2007-06-06 20:55:00,2.83278,2.83562,2.828,2.83501,40000000.0
2007-06-06 21:00:00,2.83375,2.83658,2.82908,2.83462,44500000.0
2007-06-06 21:05:00,2.8326,2.83391,2.82678,2.82869,27500000.0
2007-06-06 21:10:00,2.82936,2.83392,2.82725,2.83355,25630000.0
2007-06-06 21:15:00,2.82947,2.83402,2.82666,2.82968,36390000.0
2007-06-06 21:20:00,2.8322,2.83399,2.82438,2.82797,42640000.0
2007-06-06 21:25:00,2.83176,2.83199,2.82402,2.82799,43260000.0
2007-06-06 21:30:00,2.82806,2.83163,2.82439,2.82722,39380000.0
2007-06-06 21:35:00,2.8303,2.83196,2.82652,2.82864,34880000.0
2007-06-06 21:40:00,2.82975,2.83282,2.826,2.8315,39630000.0
2007-06-06 21:45:00,2.82831,2.83237,2.82577,2.83161,47640000.0
2007-06-06 21:50:00,2.8252,2.83272,2.8252,2.83047,37640000.0
2007-06-06 21:55:00,2.83262,2.83271,2.82153,2.83246,33510000.0
2007-06-06 22:00:00,2.83247,2.83412,2.82799,2.83362,32500000.0
2007-06-06 22:05:00,2.83176,2.83419,2.82449,2.8279,30750000.0
2007-06-06 22:10:00,2.82732,2.8337,2.82557,2.83133,31630000.0
2007-06-06 22:15:00,2.83379,2.83473,2.82535,2.83327,40250000.0
2007-06-06 22:20:00,2.83122,2.83467,2.82606,2.83467,54000000.0
2007-06-06 22:25:00,2.83465,2.83473,2.82931,2.83282,26250000.0
2007-06-06 22:30:00,2.83124,2.83463,2.82827,2.83005,43250000.0
2007-06-06 22:35:00,2.82813,2.83407,2.82783,2.82881,25630000.0
2007-06-06 22:40:00,2.8333,2.83373,2.82769,2.82981,39760000.0
2007-06-06 22:45:00,2.82889,2.83233,2.82532,2.83171,33270000.0
2007-06-06 22:50:00,2.82952,2.83218,2.82755,2.8317,48890000.0
2007-06-06 22:55:00,2.83046,2.83209,2.82712,2.83193,38510000.0
2007-06-06 23:00:00,2.82928,2.83203,2.82735,2.8311,41880000.0
2007-06-06 23:05:00,2.83094,2.83157,2.82547,2.83053,29880000.0
2007-06-06 23:10:00,2.82977,2.83261,2.82692,2.83111,40140000.0
2007-06-06 23:15:00,2.82698,2.83214,2.82565,2.83172,31510000.0
2007-06-06 23:20:00,2.82988,2.83212,2.82402,2.83146,35890000.0
2007-06-06 23:25:00,2.83131,2.83397,2.82709,2.83173,20250000.0
2007-06-06 23:30:00,2.82259,2.83334,2.82259,2.83251,40750000.0
2007-06-06 23:35:00,2.83038,2.83359,2.8276,2.83185,43880000.0
2007-06-06 23:40:00,2.83214,2.83318,2.82673,2.8323,50000000.0
2007-06-06 23:45:00,2.82762,2.83247,2.82762,2.82883,33380000.0
2007-06-06 23:50:00,2.82962,2.83265,2.8273,2.83015,33000000.0
2007-06-06 23:55:00,2.83149,2.83361,2.82786,2.83336,38500000.0
2007-06-07 00:00:00,2.82987,2.83344,2.82806,2.83317,43000000.0
2007-06-07 00:05:00,2.8311,2.83334,2.8266,2.83306,37750000.0
2007-06-07 00:10:00,2.82649,2.83409,2.82619,2.83107,35500000.0
2007-06-07 00:15:00,2.8303,2.83407,2.82832,2.83303,22890000.0
2007-06-07 00:20:00,2.83242,2.83382,2.82368,2.83123,38380000.0
2007-06-07 00:25:00,2.83245,2.83378,2.82313,2.83309,45890000.0
2007-06-07 00:30:00,2.82405,2.83425,2.8208,2.83304,38640000.0
2007-06-07 00:35:00,2.83109,2.8334,2.82771,2.82902,40130000.0
2007-06-07 00:40:00,2.83196,2.83503,2.82819,2.83277,33880000.0
2007-06-07 00:45:00,2.83183,2.835,2.82797,2.83148,39250000.0
2007-06-07 00:50:00,2.83267,2.83421,2.82972,2.83371,38250000.0
2007-06-07 00:55:00,2.83263,2.83565,2.82867,2.83385,39250000.0
2007-06-07 01:00:00,2.82892,2.83484,2.82675,2.83192,44000000.0
2007-06-07 01:05:00,2.83126,2.83419,2.82674,2.83022,38130000.0
2007-06-07 01:10:00,2.83357,2.83402,2.82918,2.8306,40250000.0
2007-06-07 01:15:00,2.8311,2.83437,2.82516,2.83364,41260000.0
2007-06-07 01:20:00,2.83252,2.83442,2.82885,2.83214,34250000.0
2007-06-07 01:25:00,2.83418,2.83493,2.82739,2.83343,35500000.0
2007-06-07 01:30:00,2.83323,2.83554,2.82808,2.83315,42000000.0
2007-06-07 01:35:00,2.83187,2.83439,2.82881,2.83325,27130000.0
2007-06-07 01:40:00,2.83471,2.83542,2.82736,2.82901,43750000.0
2007-06-07 01:45:00,2.83379,2.83425,2.82929,2.83194,36250000.0
2007-06-07 01:50:00,2.83333,2.83481,2.82881,2.83125,45250000.0
2007-06-07 01:55:00,2.83191,2.83432,2.82879,2.83233,38750000.0
2007-06-07 02:00:00,2.83223,2.83421,2.82712,2.829,40500000.0
2007-06-07 02:05:00,2.83058,2.83257,2.82552,2.83178,33000000.0
2007-06-07 02:10:00,2.82701,2.83387,2.82578,2.8295,35000000.0
2007-06-07 02:15:00,2.83347,2.83372,2.82797,2.83262,30630000.0
2007-06-07 02:20:00,2.83175,2.8336,2.82681,2.82966,31630000.0
2007-06-07 02:25:00,2.82844,2.83353,2.82807,2.83343,36640000.0
2007-06-07 02:30:00,2.83396,2.83396,2.82804,2.82979,35380000.0
2007-06-07 02:35:00,2.83101,2.83454,2.8267,2.83303,44000000.0
2007-06-07 02:40:00,2.83307,2.83485,2.82801,2.83125,35000000.0
2007-06-07 02:45:00,2.83387,2.8347,2.82704,2.83246,37000000.0
2007-06-07 02:50:00,2.83022,2.83376,2.82726,2.83376,35750000.0
2007-06-07 02:55:00,2.83216,2.83345,2.82904,2.83265,35250000.0
2007-06-07 03:00:00,2.83302,2.83409,2.82861,2.83292,25750000.0
2007-06-07 03:05:00,2.83292,2.8351,2.82824,2.83359,34390000.0
2007-06-07 03:10:00,2.83444,2.83487,2.82808,2.8318,35010000.0
2007-06-07 03:15:00,2.8335,2.83508,2.82803,2.83148,32000000.0
2007-06-07 03:20:00,2.83448,2.83512,2.82488,2.8325,38000000.0
2007-06-07 03:25:00,2.83197,2.83411,2.82893,2.8334,32510000.0
2007-06-07 03:30:00,2.83196,2.83397,2.82818,2.83274,37630000.0
2007-06-07 03:35:00,2.83154,2.83395,2.82786,2.83335,37750000.0
2007-06-07 03:40:00,2.83134,2.83456,2.82835,2.83372,26750000.0
2007-06-07 03:45:00,2.83368,2.83445,2.82866,2.83055,35000000.0
2007-06-07 03:50:00,2.8306,2.83412,2.82457,2.83255,38750000.0
2007-06-07 03:55:00,2.83334,2.83479,2.82936,2.83286,33630000.0
2007-06-07 04:00:00,2.8334,2.83404,2.82653,2.82957,54500000.0
2007-06-07 04:05:00,2.83423,2.83423,2.82533,2.83059,21640000.0
2007-06-07 04:10:00,2.83289,2.83445,2.82852,2.8308,40750000.0
2007-06-07 04:15:00,2.83253,2.8339,2.82882,2.8339,34140000.0
2007-06-07 04:20:00,2.8317,2.83422,2.82775,2.83303,40020000.0
2007-06-07 04:25:00,2.83327,2.83386,2.82714,2.83282,36630000.0
2007-06-07 04:30:00,2.83178,2.83297,2.82788,2.82996,36000000.0
2007-06-07 04:35:00,2.83264,2.8339,2.82625,2.82783,40020000.0
2007-06-07 04:40:00,2.83221,2.8327,2.82759,2.82943,28250000.0
2007-06-07 04:45:00,2.83259,2.83402,2.8267,2.83402,38510000.0
2007-06-07 04:50:00,2.83159,2.83382,2.8276,2.83298,31130000.0
2007-06-07 04:55:00,2.83297,2.83332,2.82789,2.82987,40760000.0
2007-06-07 05:00:00,2.83255,2.83378,2.82822,2.83284,29380000.0
2007-06-07 05:05:00,2.8332,2.8332,2.82837,2.83207,30260000.0
2007-06-07 05:10:00,2.8271,2.83288,2.8271,2.82847,39260000.0
2007-06-07 05:15:00,2.8328,2.83309,2.82358,2.82532,39130000.0
2007-06-07 05:20:00,2.83192,2.83313,2.82731,2.82731,22640000.0
2007-06-07 05:25:00,2.83233,2.83298,2.8233,2.83083,40650000.0
2007-06-07 05:30:00,2.82988,2.83333,2.8265,2.83048,29410000.0
2007-06-07 05:35:00,2.82955,2.83288,2.82618,2.82657,23130000.0
2007-06-07 05:40:00,2.82981,2.83373,2.82548,2.82873,36000000.0
2007-06-07 05:45:00,2.8324,2.83375,2.82743,2.83197,28000000.0
2007-06-07 05:50:00,2.83146,2.83313,2.82509,2.83112,41000000.0
2007-06-07 05:55:00,2.82857,2.83254,2.82634,2.82819,36000000.0
2007-06-07 06:00:00,2.83087,2.83258,2.82525,2.82997,30250000.0
2007-06-07 06:05:00,2.8326,2.8326,2.8282,2.83156,32380000.0
2007-06-07 06:10:00,2.82762,2.83228,2.82629,2.83182,27000000.0
2007-06-07 06:15:00,2.82815,2.83252,2.82703,2.83058,35380000.0
2007-06-07 06:20:00,2.83304,2.83304,2.82867,2.83161,27000000.0
2007-06-07 06:25:00,2.83227,2.83263,2.82628,2.82955,30010000.0
2007-06-07 06:30:00,2.83105,2.83326,2.82713,2.83205,39140000.0
2007-06-07 06:35:00,2.83173,2.83262,2.82512,2.82834,36010000.0
2007-06-07 06:40:00,2.83099,2.83213,2.82566,2.83065,24020000.0
2007-06-07 06:45:00,2.83095,2.83272,2.82303,2.82579,39500000.0
2007-06-07 06:50:00,2.82717,2.8311,2.82431,2.83009,34880000.0
2007-06-07 06:55:00,2.8305,2.83167,2.82145,2.83127,34260000.0
2007-06-07 07:00:00,2.83031,2.8312,2.82449,2.82778,40000000.0
2007-06-07 07:05:00,2.82683,2.83229,2.82403,2.82933,46010000.0
2007-06-07 07:10:00,2.83082,2.83172,2.82254,2.83172,44380000.0
2007-06-07 07:15:00,2.8316,2.8316,2.82655,2.82774,21750000.0
2007-06-07 07:20:00,2.82888,2.83071,2.82464,2.83057,39500000.0
2007-06-07 07:25:00,2.83209,2.83212,2.82496,2.83112,39130000.0
2007-06-07 07:30:00,2.83422,2.83422,2.82484,2.83054,51250000.0
2007-06-07 07:35:00,2.82578,2.83114,2.8225,2.83012,35500000.0
2007-06-07 07:40:00,2.82939,2.83168,2.82249,2.82839,41130000.0
2007-06-07 07:45:00,2.8248,2.83027,2.8205,2.82406,41380000.0
2007-06-07 07:50:00,2.82516,2.82957,2.82213,2.82527,38250000.0
2007-06-07 07:55:00,2.82609,2.8294,2.82234,2.82274,31750000.0
2007-06-07 08:00:00,2.82506,2.82927,2.81918,2.82785,43270000.0
2007-06-07 08:05:00,2.82508,2.82942,2.82247,2.82912,48130000.0
2007-06-07 08:10:00,2.82943,2.83083,2.82295,2.82925,44500000.0
2007-06-07 08:15:00,2.82521,2.83181,2.82295,2.82572,44640000.0
2007-06-07 08:20:00,2.82889,2.83123,2.82304,2.82785,46130000.0
2007-06-07 08:25:00,2.82751,2.82887,2.81848,2.82695,44500000.0
2007-06-07 08:30:00,2.82482,2.82878,2.82275,2.82482,41380000.0
2007-06-07 08:35:00,2.82808,2.82999,2.82188,2.82188,41250000.0
2007-06-07 08:40:00,2.8256,2.82881,2.82049,2.82876,43130000.0
2007-06-07 08:45:00,2.82487,2.82882,2.82065,2.82866,42260000.0
2007-06-07 08:50:00,2.8263,2.82868,2.82121,2.82522,38500000.0
2007-06-07 08:55:00,2.8249,2.82972,2.8234,2.82599,44880000.0
2007-06-07 09:00:00,2.82671,2.83092,2.82318,2.82778,39130000.0
2007-06-07 09:05:00,2.82504,2.83489,2.82504,2.8336,39500000.0
2007-06-07 09:10:00,2.83546,2.83546,2.82653,2.83006,35140000.0
2007-06-07 09:15:00,2.83099,2.83283,2.82455,2.8295,46880000.0
2007-06-07 09:20:00,2.83205,2.83307,2.82676,2.82825,54890000.0
2007-06-07 09:25:00,2.82968,2.8322,2.82615,2.83031,51130000.0
2007-06-07 09:30:00,2.83264,2.83391,2.82744,2.82744,36760000.0
2007-06-07 09:35:00,2.83078,2.83338,2.82593,2.82931,42760000.0
2007-06-07 09:40:00,2.82928,2.83415,2.82484,2.83197,46510000.0
2007-06-07 09:45:00,2.83329,2.83497,2.82756,2.83339,41880000.0
2007-06-07 09:50:00,2.83299,2.83377,2.8258,2.83286,42880000.0
2007-06-07 09:55:00,2.83218,2.83515,2.82755,2.83407,44510000.0
2007-06-07 10:00:00,2.83241,2.83726,2.82948,2.82977,53770000.0
2007-06-07 10:05:00,2.83119,2.83585,2.82606,2.83225,56010000.0
2007-06-07 10:10:00,2.8343,2.83517,2.82719,2.83374,37890000.0
2007-06-07 10:15:00,2.82994,2.83484,2.82707,2.83074,37880000.0
2007-06-07 10:20:00,2.83297,2.83389,2.82817,2.83376,40640000.0
2007-06-07 10:25:00,2.83128,2.83454,2.82747,2.83302,46130000.0
2007-06-07 10:30:00,2.83165,2.83427,2.82595,2.83209,52140000.0
2007-06-07 10:35:00,2.82992,2.83343,2.82607,2.83343,48880000.0
2007-06-07 10:40:00,2.83282,2.83412,2.82564,2.82827,47140000.0
2007-06-07 10:45:00,2.83012,2.83457,2.82591,2.82748,42890000.0
2007-06-07 10:50:00,2.82901,2.83226,2.82636,2.83121,40630000.0
2007-06-07 10:55:00,2.83031,2.8333,2.82587,2.8306,51510000.0
2007-06-07 11:00:00,2.83113,2.83301,2.8259,2.82879,50750000.0
2007-06-07 11:05:00,2.82965,2.83355,2.8256,2.83244,44010000.0
2007-06-07 11:10:00,2.82911,2.83403,2.82669,2.82864,50260000.0
2007-06-07 11:15:00,2.83178,2.83292,2.82737,2.82966,38520000.0
2007-06-07 11:20:00,2.82844,2.83467,2.82697,2.8304,53770000.0
2007-06-07 11:25:00,2.83393,2.83532,2.82447,2.82633,49260000.0
2007-06-07 11:30:00,2.83027,2.83571,2.82925,2.83571,39750000.0
2007-06-07 11:35:00,2.83598,2.83598,2.82805,2.83201,43380000.0
2007-06-07 11:40:00,2.82905,2.83491,2.82871,2.83168,51640000.0
2007-06-07 11:45:00,2.83495,2.83581,2.82802,2.83129,45770000.0
2007-06-07 11:50:00,2.83342,2.8348,2.82852,2.83338,45630000.0
2007-06-07 11:55:00,2.83227,2.83534,2.82755,2.83531,44640000.0
2007-06-07 12:00:00,2.83507,2.83507,2.82718,2.82985,38520000.0
2007-06-07 12:05:00,2.83356,2.83491,2.82831,2.83169,43390000.0
2007-06-07 12:10:00,2.8339,2.83521,2.82687,2.83521,36760000.0
2007-06-07 12:15:00,2.83432,2.8384,2.83008,2.83675,38510000.0
2007-06-07 12:20:00,2.83538,2.84,2.83133,2.83543,48000000.0
2007-06-07 12:25:00,2.83868,2.84198,2.83373,2.84036,53640000.0
2007-06-07 12:30:00,2.84191,2.84191,2.83307,2.84131,37880000.0
2007-06-07 12:35:00,2.84138,2.84184,2.83396,2.83894,50010000.0
2007-06-07 12:40:00,2.83601,2.84223,2.83562,2.84086,37400000.0
2007-06-07 12:45:00,2.8409,2.8409,2.83413,2.84077,45010000.0
2007-06-07 12:50:00,2.84061,2.84117,2.83315,2.83915,51140000.0
2007-06-07 12:55:00,2.83492,2.84278,2.83445,2.84056,48130000.0
2007-06-07 13:00:00,2.83982,2.84175,2.83367,2.83953,46400000.0
2007-06-07 13:05:00,2.8366,2.84218,2.83541,2.84124,39010000.0
2007-06-07 13:10:00,2.83698,2.84155,2.8337,2.83827,43770000.0
2007-06-07 13:15:00,2.83962,2.84134,2.83383,2.83736,46010000.0
2007-06-07 13:20:00,2.83544,2.84049,2.83314,2.83664,53130000.0
2007-06-07 13:25:00,2.83904,2.84161,2.83341,2.83341,47030000.0
2007-06-07 13:30:00,2.84106,2.84209,2.83411,2.83992,43520000.0
2007-06-07 13:35:00,2.84145,2.84219,2.83473,2.84146,47010000.0
2007-06-07 13:40:00,2.84122,2.84286,2.8316,2.84286,48140000.0
2007-06-07 13:45:00,2.84106,2.84192,2.83379,2.83592,41630000.0
2007-06-07 13:50:00,2.83963,2.84267,2.83437,2.83894,40510000.0
2007-06-07 13:55:00,2.84262,2.84393,2.83397,2.83435,41520000.0
2007-06-07 14:00:00,2.84129,2.84354,2.83806,2.84182,39880000.0
2007-06-07 14:05:00,2.84177,2.84367,2.83648,2.84129,41750000.0
2007-06-07 14:10:00,2.84129,2.84621,2.83709,2.84139,40380000.0
2007-06-07 14:15:00,2.8458,2.8458,2.84052,2.84136,36380000.0
2007-06-07 14:20:00,2.84459,2.84558,2.83733,2.84353,43380000.0
2007-06-07 14:25:00,2.84052,2.84607,2.83745,2.84476,45760000.0
2007-06-07 14:30:00,2.84536,2.84576,2.83703,2.84391,40000000.0
2007-06-07 14:35:00,2.84297,2.84585,2.83825,2.84244,44510000.0
2007-06-07 14:40:00,2.84015,2.8462,2.83872,2.84454,38010000.0
2007-06-07 14:45:00,2.84619,2.84627,2.83859,2.84518,45510000.0
2007-06-07 14:50:00,2.84112,2.84583,2.83863,2.8451,52390000.0
2007-06-07 14:55:00,2.84342,2.84714,2.83971,2.84628,54640000.0
2007-06-07 15:00:00,2.84767,2.84767,2.838,2.84577,48400000.0
2007-06-07 15:05:00,2.84365,2.8455,2.83857,2.84333,39010000.0
2007-06-07 15:10:00,2.84403,2.84679,2.83736,2.83736,44140000.0
2007-06-07 15:15:00,2.84366,2.84573,2.84006,2.84052,51000000.0
2007-06-07 15:20:00,2.84389,2.84647,2.83953,2.84333,47890000.0
2007-06-07 15:25:00,2.84195,2.84365,2.83811,2.84186,43130000.0
2007-06-07 15:30:00,2.84263,2.84275,2.83627,2.84057,40760000.0
2007-06-07 15:35:00,2.84093,2.8424,2.83275,2.83391,50760000.0
2007-06-07 15:40:00,2.83815,2.83959,2.831,2.83289,35250000.0
2007-06-07 15:45:00,2.83637,2.83833,2.83078,2.83718,55130000.0
2007-06-07 15:50:00,2.83707,2.83784,2.83059,2.83687,46760000.0
2007-06-07 15:55:00,2.83535,2.83757,2.8309,2.83601,46890000.0
2007-06-07 16:00:00,2.83571,2.83832,2.83193,2.83729,43010000.0
2007-06-07 16:05:00,2.83823,2.83895,2.83042,2.83751,41630000.0
2007-06-07 16:10:00,2.83882,2.83934,2.83355,2.83699,46880000.0
2007-06-07 16:15:00,2.83658,2.84041,2.83376,2.8365,42630000.0
2007-06-07 16:20:00,2.83884,2.84003,2.83298,2.83656,38380000.0
2007-06-07 16:25:00,2.83977,2.84231,2.8358,2.83931,47260000.0
2007-06-07 16:30:00,2.84093,2.84448,2.83548,2.84106,41130000.0
2007-06-07 16:35:00,2.84465,2.84491,2.83681,2.84332,51880000.0
2007-06-07 16:40:00,2.84375,2.84559,2.8384,2.84251,39140000.0
2007-06-07 16:45:00,2.8451,2.8451,2.83647,2.8445,40130000.0
2007-06-07 16:50:00,2.84535,2.84645,2.83887,2.84379,40130000.0
2007-06-07 16:55:00,2.84477,2.84649,2.84136,2.84552,38630000.0
2007-06-07 17:00:00,2.84646,2.84669,2.83972,2.84086,35380000.0
2007-06-07 17:05:00,2.84314,2.84621,2.83783,2.84572,50260000.0
2007-06-07 17:10:00,2.84149,2.84868,2.84099,2.84695,36880000.0
2007-06-07 17:15:00,2.84569,2.84834,2.84168,2.84648,46510000.0
2007-06-07 17:20:00,2.84195,2.84757,2.84083,2.8456,43140000.0
2007-06-07 17:25:00,2.84624,2.8469,2.84075,2.84248,41880000.0
2007-06-07 17:30:00,2.84623,2.8473,2.83965,2.84473,42260000.0
2007-06-07 17:35:00,2.84216,2.8461,2.84019,2.8441,42130000.0
2007-06-07 17:40:00,2.84592,2.84648,2.8415,2.84576,53640000.0
2007-06-07 17:45:00,2.84554,2.84789,2.83956,2.84259,42140000.0
2007-06-07 17:50:00,2.84538,2.84798,2.84006,2.84655,46010000.0
2007-06-07 17:55:00,2.84739,2.84805,2.84125,2.8473,38260000.0
2007-06-07 18:00:00,2.84603,2.84915,2.84185,2.8474,56890000.0
2007-06-07 18:05:00,2.84891,2.84891,2.84241,2.84611,37260000.0
2007-06-07 18:10:00,2.84843,2.84961,2.84378,2.84909,43880000.0
2007-06-07 18:15:00,2.84894,2.85062,2.84264,2.84366,52010000.0
2007-06-07 18:20:00,2.8486,2.85025,2.84208,2.84894,45010000.0
2007-06-07 18:25:00,2.84437,2.8518,2.84294,2.85075,39760000.0
2007-06-07 18:30:00,2.85185,2.85208,2.84451,2.84761,54500000.0
2007-06-07 18:35:00,2.85095,2.85392,2.84594,2.85335,42130000.0
2007-06-07 18:40:00,2.8536,2.85426,2.84459,2.85241,47390000.0
2007-06-07 18:45:00,2.85437,2.85437,2.8463,2.85437,36760000.0
2007-06-07 18:50:00,2.85245,2.85658,2.84938,2.85561,47760000.0
2007-06-07 18:55:00,2.85447,2.8574,2.85035,2.85644,45510000.0
2007-06-07 19:00:00,2.8548,2.85722,2.84776,2.85415,48510000.0
2007-06-07 19:05:00,2.85439,2.85517,2.8488,2.85422,48140000.0
2007-06-07 19:10:00,2.85438,2.85693,2.84966,2.85602,45760000.0
2007-06-07 19:15:00,2.85593,2.85795,2.84924,2.85274,60890000.0
2007-06-07 19:20:00,2.85673,2.8579,2.85071,2.85278,40010000.0
2007-06-07 19:25:00,2.85588,2.85822,2.85247,2.85659,40250000.0
2007-06-07 19:30:00,2.8524,2.85903,2.8512,2.85819,41630000.0
2007-06-07 19:35:00,2.85265,2.8607,2.85208,2.85646,37000000.0
2007-06-07 19:40:00,2.855,2.8603,2.85418,2.85719,39010000.0
2007-06-07 19:45:00,2.85527,2.85925,2.85258,2.8551,38380000.0
2007-06-07 19:50:00,2.85815,2.85939,2.8512,2.85424,31130000.0
2007-06-07 19:55:00,2.85507,2.85918,2.85208,2.85749,39750000.0
2007-06-07 20:00:00,2.85716,2.85815,2.85116,2.85768,46880000.0
2007-06-07 20:05:00,2.85787,2.85804,2.85229,2.85792,42500000.0
2007-06-07 20:10:00,2.85774,2.85968,2.8515,2.85435,35630000.0
2007-06-07 20:15:00,2.8532,2.85748,2.85148,2.8569,29130000.0
2007-06-07 20:20:00,2.85774,2.85823,2.85112,2.85418,31750000.0
2007-06-07 20:25:00,2.85885,2.85885,2.85091,2.85809,30880000.0
2007-06-07 20:30:00,2.85382,2.85812,2.85333,2.85449,44750000.0
2007-06-07 20:35:00,2.85575,2.85832,2.85008,2.85411,42250000.0
2007-06-07 20:40:00,2.85822,2.85825,2.85177,2.85413,43880000.0
2007-06-07 20:45:00,2.85383,2.85796,2.85149,2.85344,39880000.0
2007-06-07 20:50:00,2.8535,2.85721,2.8502,2.8571,39260000.0
2007-06-07 20:55:00,2.85533,2.85792,2.849,2.85616,41010000.0
2007-06-07 21:00:00,2.85693,2.85835,2.85116,2.8572,42260000.0
2007-06-07 21:05:00,2.85646,2.8581,2.84988,2.85445,36380000.0
2007-06-07 21:10:00,2.85488,2.85804,2.85162,2.85342,34130000.0
2007-06-07 21:15:00,2.85592,2.85834,2.84989,2.85316,32500000.0
2007-06-07 21:20:00,2.85445,2.85761,2.84973,2.85327,44500000.0
2007-06-07 21:25:00,2.85462,2.85832,2.84812,2.85359,26750000.0
2007-06-07 21:30:00,2.8557,2.85881,2.85169,2.85616,40630000.0
2007-06-07 21:35:00,2.85461,2.85827,2.85234,2.85408,34880000.0
2007-06-07 21:40:00,2.85716,2.85931,2.85175,2.85773,41510000.0
2007-06-07 21:45:00,2.85666,2.8589,2.85234,2.8589,40880000.0
2007-06-07 21:50:00,2.85438,2.86143,2.85363,2.85863,40500000.0
2007-06-07 21:55:00,2.85537,2.85884,2.85067,2.85458,38750000.0
2007-06-07 22:00:00,2.85685,2.85862,2.85243,2.85545,39130000.0
2007-06-07 22:05:00,2.85896,2.85976,2.8513,2.85872,36630000.0
2007-06-07 22:10:00,2.85799,2.85956,2.8547,2.85678,34380000.0
2007-06-07 22:15:00,2.85846,2.85897,2.85174,2.85791,37890000.0
2007-06-07 22:20:00,2.85835,2.85974,2.85345,2.85847,53380000.0
2007-06-07 22:25:00,2.85666,2.86004,2.85092,2.85421,46390000.0
2007-06-07 22:30:00,2.85611,2.85794,2.85246,2.85487,57380000.0
2007-06-07 22:35:00,2.85293,2.85887,2.85197,2.85197,42510000.0
2007-06-07 22:40:00,2.85749,2.85862,2.85263,2.8542,44260000.0
2007-06-07 22:45:00,2.85503,2.85767,2.85077,2.85077,39260000.0
2007-06-07 22:50:00,2.85528,2.85802,2.84972,2.85606,43630000.0
2007-06-07 22:55:00,2.85594,2.85682,2.85053,2.85421,31010000.0
2007-06-07 23:00:00,2.85231,2.85718,2.85086,2.85602,44880000.0
2007-06-07 23:05:00,2.85312,2.85639,2.85055,2.85304,46510000.0
2007-06-07 23:10:00,2.85549,2.85652,2.85108,2.85548,48510000.0
2007-06-07 23:15:00,2.8526,2.85635,2.85006,2.85563,43650000.0
2007-06-07 23:20:00,2.85497,2.85609,2.85044,2.85381,38880000.0
2007-06-07 23:25:00,2.85542,2.858,2.85114,2.8549,36150000.0
2007-06-07 23:30:00,2.85766,2.85766,2.84999,2.85538,40760000.0
2007-06-07 23:35:00,2.85449,2.85853,2.85149,2.85787,32000000.0
2007-06-07 23:40:00,2.85616,2.85911,2.85085,2.85713,44260000.0
2007-06-07 23:45:00,2.85503,2.85766,2.84956,2.85401,32250000.0
2007-06-07 23:50:00,2.85513,2.85757,2.84711,2.8571,40500000.0
2007-06-07 23:55:00,2.85732,2.85777,2.84886,2.85495,48010000.0
2007-06-08 00:00:00,2.85644,2.8602,2.85178,2.85997,41250000.0
2007-06-08 00:05:00,2.85907,2.86063,2.85483,2.85908,34750000.0
2007-06-08 00:10:00,2.85849,2.86277,2.85477,2.85895,40130000.0
2007-06-08 00:15:00,2.85714,2.8603,2.85438,2.85865,44380000.0
2007-06-08 00:20:00,2.85891,2.85891,2.85021,2.85117,39500000.0
2007-06-08 00:25:00,2.85658,2.8596,2.85308,2.8596,40880000.0
2007-06-08 00:30:00,2.85841,2.86088,2.85445,2.86037,36630000.0
2007-06-08 00:35:00,2.8589,2.86083,2.85244,2.85284,38890000.0
2007-06-08 00:40:00,2.8571,2.8588,2.8525,2.85857,39010000.0
2007-06-08 00:45:00,2.85679,2.8596,2.85048,2.858,40130000.0
2007-06-08 00:50:00,2.85517,2.85911,2.85317,2.85883,36760000.0
2007-06-08 00:55:00,2.85862,2.86003,2.85453,2.85826,39380000.0
2007-06-08 01:00:00,2.85326,2.85963,2.85162,2.85883,54760000.0
2007-06-08 01:05:00,2.85764,2.85981,2.85395,2.85506,41880000.0
2007-06-08 01:10:00,2.85737,2.8592,2.85367,2.85494,29750000.0
2007-06-08 01:15:00,2.85725,2.85944,2.8531,2.85858,43000000.0
2007-06-08 01:20:00,2.85579,2.85942,2.85325,2.85809,38750000.0
2007-06-08 01:25:00,2.85747,2.85959,2.85406,2.8591,45500000.0
2007-06-08 01:30:00,2.85747,2.85982,2.85483,2.8566,44750000.0
2007-06-08 01:35:00,2.85958,2.85981,2.85472,2.85582,33750000.0
2007-06-08 01:40:00,2.85522,2.85967,2.85372,2.85671,32000000.0
2007-06-08 01:45:00,2.85845,2.85993,2.85502,2.85993,27000000.0
2007-06-08 01:50:00,2.85737,2.86018,2.85453,2.86018,41000000.0
2007-06-08 01:55:00,2.85754,2.86075,2.85496,2.85775,38250000.0
2007-06-08 02:00:00,2.85999,2.86046,2.85306,2.85521,37770000.0
2007-06-08 02:05:00,2.85751,2.85947,2.85203,2.85931,31380000.0
2007-06-08 02:10:00,2.85358,2.85887,2.85281,2.85771,19750000.0
2007-06-08 02:15:00,2.85868,2.86061,2.85347,2.85967,32130000.0
2007-06-08 02:20:00,2.85972,2.86084,2.85356,2.85451,32140000.0
2007-06-08 02:25:00,2.85752,2.86113,2.85429,2.85989,38750000.0
2007-06-08 02:30:00,2.86047,2.86173,2.85438,2.85882,34020000.0
2007-06-08 02:35:00,2.85638,2.8601,2.85263,2.85872,32750000.0
2007-06-08 02:40:00,2.85789,2.86056,2.85269,2.85955,34000000.0
2007-06-08 02:45:00,2.86009,2.86009,2.85562,2.85885,38750000.0
2007-06-08 02:50:00,2.85635,2.86082,2.85276,2.85871,35750000.0
2007-06-08 02:55:00,2.85956,2.86026,2.85474,2.85882,34380000.0
2007-06-08 03:00:00,2.85764,2.86081,2.85238,2.85832,25750000.0
2007-06-08 03:05:00,2.86002,2.8606,2.85338,2.86032,32500000.0
2007-06-08 03:10:00,2.86041,2.86092,2.85455,2.86092,30750000.0
2007-06-08 03:15:00,2.86132,2.86188,2.85642,2.85918,24000000.0
2007-06-08 03:20:00,2.86128,2.86192,2.85537,2.859,38750000.0
2007-06-08 03:25:00,2.85965,2.86117,2.85536,2.85745,33500000.0
2007-06-08 03:30:00,2.85968,2.86134,2.85258,2.85752,31250000.0
2007-06-08 03:35:00,2.86096,2.86096,2.85568,2.85801,34630000.0
2007-06-08 03:40:00,2.85826,2.86152,2.85588,2.86067,24380000.0
2007-06-08 03:45:00,2.85817,2.86135,2.85435,2.85916,27750000.0
2007-06-08 03:50:00,2.8572,2.86138,2.85342,2.85828,45250000.0
2007-06-08 03:55:00,2.85994,2.86079,2.85608,2.85873,20500000.0
2007-06-08 04:00:00,2.86103,2.86129,2.85514,2.85869,40880000.0
2007-06-08 04:05:00,2.861,2.86167,2.85429,2.8566,37760000.0
2007-06-08 04:10:00,2.85922,2.86093,2.85529,2.8594,40640000.0
2007-06-08 04:15:00,2.86065,2.86065,2.85453,2.85711,37770000.0
2007-06-08 04:20:00,2.85879,2.86052,2.8542,2.85933,38270000.0
2007-06-08 04:25:00,2.85792,2.86,2.85442,2.85722,33510000.0
2007-06-08 04:30:00,2.85662,2.86115,2.8527,2.85928,35510000.0
2007-06-08 04:35:00,2.85914,2.86172,2.8572,2.85962,34130000.0
2007-06-08 04:40:00,2.85858,2.86142,2.8557,2.85757,34880000.0
2007-06-08 04:45:00,2.86092,2.86127,2.85375,2.85812,33260000.0
2007-06-08 04:50:00,2.86081,2.86093,2.85454,2.8601,28630000.0
2007-06-08 04:55:00,2.85986,2.86112,2.85598,2.85826,19000000.0
2007-06-08 05:00:00,2.85959,2.86001,2.85425,2.86001,45660000.0
2007-06-08 05:05:00,2.8577,2.8608,2.85459,2.85913,29650000.0
2007-06-08 05:10:00,2.86039,2.86077,2.85598,2.86051,30020000.0
2007-06-08 05:15:00,2.86083,2.86083,2.85453,2.85528,28900000.0
2007-06-08 05:20:00,2.8595,2.86143,2.85462,2.85518,35530000.0
2007-06-08 05:25:00,2.85905,2.86097,2.85332,2.8569,37130000.0
2007-06-08 05:30:00,2.8591,2.86077,2.8546,2.85701,31750000.0
2007-06-08 05:35:00,2.85719,2.86077,2.85485,2.86077,35640000.0
2007-06-08 05:40:00,2.85848,2.86077,2.85356,2.85993,26880000.0
2007-06-08 05:45:00,2.85893,2.86045,2.85278,2.85786,35500000.0
2007-06-08 05:50:00,2.85677,2.86097,2.85279,2.86052,32760000.0
2007-06-08 05:55:00,2.85329,2.86094,2.85329,2.85979,35000000.0
2007-06-08 06:00:00,2.85482,2.86099,2.85446,2.85654,31000000.0
2007-06-08 06:05:00,2.86036,2.86052,2.8556,2.85725,18630000.0
2007-06-08 06:10:00,2.8606,2.86077,2.85616,2.85733,28390000.0
2007-06-08 06:15:00,2.86052,2.86168,2.85575,2.8598,30380000.0
2007-06-08 06:20:00,2.86027,2.86098,2.85642,2.86051,26500000.0
2007-06-08 06:25:00,2.8605,2.8605,2.85269,2.85889,28650000.0
2007-06-08 06:30:00,2.85627,2.86028,2.85523,2.85995,29520000.0
2007-06-08 06:35:00,2.85734,2.86105,2.85326,2.85718,38510000.0
2007-06-08 06:40:00,2.85854,2.86153,2.85637,2.86093,29010000.0
2007-06-08 06:45:00,2.86075,2.86142,2.85318,2.8611,29140000.0
2007-06-08 06:50:00,2.85727,2.86143,2.85727,2.86089,8130000.0
2007-06-08 06:55:00,2.8608,2.86122,2.85351,2.86001,23750000.0
2007-06-08 07:00:00,2.85993,2.86014,2.8534,2.85725,25000000.0
2007-06-08 07:05:00,2.86133,2.86133,2.85345,2.85947,49250000.0
2007-06-08 07:10:00,2.85648,2.86082,2.85137,2.86021,37250000.0
2007-06-08 07:15:00,2.85638,2.85972,2.85351,2.85764,40500000.0
2007-06-08 07:20:00,2.85782,2.86017,2.85338,2.86,42510000.0
2007-06-08 07:25:00,2.85692,2.86087,2.85301,2.85924,39880000.0
2007-06-08 07:30:00,2.85835,2.86076,2.85457,2.8603,54140000.0
2007-06-08 07:35:00,2.85586,2.8629,2.85372,2.86093,33750000.0
2007-06-08 07:40:00,2.85991,2.86342,2.85382,2.86263,40130000.0
2007-06-08 07:45:00,2.8572,2.86056,2.85094,2.85952,49510000.0
2007-06-08 07:50:00,2.85923,2.86144,2.85448,2.85627,43390000.0
2007-06-08 07:55:00,2.85613,2.8602,2.85302,2.85302,36630000.0
2007-06-08 08:00:00,2.85548,2.86147,2.84859,2.85982,45130000.0
2007-06-08 08:05:00,2.85952,2.86257,2.8553,2.86107,42270000.0
2007-06-08 08:10:00,2.85906,2.86266,2.85393,2.86135,41520000.0
2007-06-08 08:15:00,2.85832,2.86251,2.85312,2.85994,43250000.0
2007-06-08 08:20:00,2.8634,2.86359,2.85536,2.8608,43510000.0
2007-06-08 08:25:00,2.85693,2.86164,2.85143,2.86013,35630000.0
2007-06-08 08:30:00,2.85767,2.86299,2.85767,2.86007,45000000.0
2007-06-08 08:35:00,2.86161,2.86233,2.85742,2.85765,33510000.0
2007-06-08 08:40:00,2.85986,2.86262,2.85524,2.86262,37510000.0
2007-06-08 08:45:00,2.85868,2.86234,2.8551,2.86214,42760000.0
2007-06-08 08:50:00,2.86085,2.86332,2.85567,2.86065,35010000.0
2007-06-08 08:55:00,2.86017,2.86132,2.854,2.85612,38000000.0
2007-06-08 09:00:00,2.85809,2.85981,2.85209,2.85672,43500000.0
2007-06-08 09:05:00,2.85592,2.86314,2.8558,2.86314,37650000.0
2007-06-08 09:10:00,2.86256,2.86546,2.85665,2.86207,34130000.0
2007-06-08 09:15:00,2.86368,2.86535,2.85829,2.86424,45890000.0
2007-06-08 09:20:00,2.8658,2.86806,2.86065,2.86733,49140000.0
2007-06-08 09:25:00,2.86847,2.86966,2.86312,2.86766,42380000.0
2007-06-08 09:30:00,2.86669,2.86765,2.86212,2.86367,39130000.0
2007-06-08 09:35:00,2.86577,2.86728,2.86078,2.86728,54630000.0
2007-06-08 09:40:00,2.8656,2.86674,2.85852,2.86674,41880000.0
2007-06-08 09:45:00,2.86504,2.86624,2.85976,2.86326,38760000.0
2007-06-08 09:50:00,2.86536,2.86777,2.85919,2.86509,46000000.0
2007-06-08 09:55:00,2.86327,2.86819,2.85893,2.86552,48130000.0
2007-06-08 10:00:00,2.86285,2.87034,2.85983,2.869,45520000.0
2007-06-08 10:05:00,2.86828,2.86976,2.86191,2.86363,47770000.0
2007-06-08 10:10:00,2.86431,2.86798,2.86233,2.86798,43500000.0
2007-06-08 10:15:00,2.86873,2.86876,2.86138,2.86875,39640000.0
2007-06-08 10:20:00,2.8687,2.86889,2.86166,2.86843,40140000.0
2007-06-08 10:25:00,2.86743,2.86956,2.86007,2.86778,44390000.0
2007-06-08 10:30:00,2.86528,2.86811,2.8595,2.86719,42010000.0
2007-06-08 10:35:00,2.86852,2.86921,2.86106,2.86652,48630000.0
2007-06-08 10:40:00,2.8693,2.86959,2.86233,2.86606,42150000.0
2007-06-08 10:45:00,2.86886,2.86946,2.86208,2.86458,45890000.0
2007-06-08 10:50:00,2.86745,2.86965,2.86315,2.86884,43510000.0
2007-06-08 10:55:00,2.86823,2.87149,2.86495,2.87049,46260000.0
2007-06-08 11:00:00,2.86907,2.87319,2.86561,2.87015,41500000.0
2007-06-08 11:05:00,2.87178,2.87426,2.865,2.87208,48010000.0
2007-06-08 11:10:00,2.87351,2.874,2.86821,2.872,48260000.0
2007-06-08 11:15:00,2.87229,2.87533,2.86823,2.87223,44390000.0
2007-06-08 11:20:00,2.87141,2.87705,2.86729,2.87616,54390000.0
2007-06-08 11:25:00,2.8761,2.8761,2.86912,2.87348,55260000.0
2007-06-08 11:30:00,2.87086,2.87796,2.87086,2.87202,45130000.0
2007-06-08 11:35:00,2.87918,2.88354,2.87347,2.88143,38510000.0
2007-06-08 11:40:00,2.87727,2.8845,2.8737,2.87937,43260000.0
2007-06-08 11:45:00,2.88316,2.88316,2.87521,2.87988,40380000.0
2007-06-08 11:50:00,2.87935,2.88173,2.87518,2.88052,50270000.0
2007-06-08 11:55:00,2.88146,2.88418,2.87481,2.88418,50500000.0
2007-06-08 12:00:00,2.88409,2.88489,2.87829,2.88395,41520000.0
2007-06-08 12:05:00,2.88105,2.8874,2.87958,2.88459,44630000.0
2007-06-08 12:10:00,2.88675,2.88944,2.88009,2.88859,40760000.0
2007-06-08 12:15:00,2.88925,2.89249,2.88262,2.8879,40130000.0
2007-06-08 12:20:00,2.88524,2.89194,2.88077,2.88774,49630000.0
2007-06-08 12:25:00,2.88452,2.89003,2.88277,2.88814,50140000.0
2007-06-08 12:30:00,2.88978,2.89034,2.88359,2.88656,40880000.0
2007-06-08 12:35:00,2.88484,2.88841,2.88133,2.88444,47500000.0
2007-06-08 12:40:00,2.88361,2.88768,2.87866,2.88522,51640000.0
2007-06-08 12:45:00,2.88362,2.88579,2.87969,2.88234,41510000.0
2007-06-08 12:50:00,2.88453,2.88529,2.8775,2.88264,46010000.0
2007-06-08 12:55:00,2.88136,2.88524,2.87515,2.88157,49530000.0
2007-06-08 13:00:00,2.88227,2.88598,2.87672,2.88483,47140000.0
2007-06-08 13:05:00,2.88176,2.88574,2.87798,2.88409,41380000.0
2007-06-08 13:10:00,2.8868,2.88771,2.88085,2.8845,43130000.0
2007-06-08 13:15:00,2.88613,2.88686,2.87877,2.88598,47510000.0
2007-06-08 13:20:00,2.88262,2.88725,2.88022,2.88177,52380000.0
2007-06-08 13:25:00,2.88562,2.88648,2.87917,2.88185,47880000.0
2007-06-08 13:30:00,2.88306,2.88571,2.87827,2.88314,48880000.0
2007-06-08 13:35:00,2.88347,2.88397,2.87493,2.88153,48390000.0
2007-06-08 13:40:00,2.88134,2.88471,2.87662,2.88354,58010000.0
2007-06-08 13:45:00,2.88159,2.88367,2.8752,2.88136,40500000.0
2007-06-08 13:50:00,2.87783,2.88141,2.87357,2.8774,39510000.0
2007-06-08 13:55:00,2.8791,2.8791,2.86998,2.86998,46140000.0
2007-06-08 14:00:00,2.87575,2.87902,2.8723,2.87741,41020000.0
2007-06-08 14:05:00,2.8771,2.879,2.87311,2.879,42250000.0
2007-06-08 14:10:00,2.87888,2.88001,2.87303,2.87326,42890000.0
2007-06-08 14:15:00,2.87735,2.87807,2.87211,2.87211,38250000.0
2007-06-08 14:20:00,2.87531,2.87574,2.86567,2.87119,43630000.0
2007-06-08 14:25:00,2.86958,2.87354,2.86616,2.87158,44750000.0
2007-06-08 14:30:00,2.87168,2.87523,2.86428,2.87092,38130000.0
2007-06-08 14:35:00,2.87406,2.87501,2.86788,2.8718,47140000.0
2007-06-08 14:40:00,2.87398,2.87444,2.86682,2.87378,39520000.0
2007-06-08 14:45:00,2.87528,2.87597,2.86847,2.87358,47000000.0
2007-06-08 14:50:00,2.87028,2.87652,2.86805,2.87485,55140000.0
2007-06-08 14:55:00,2.87381,2.87635,2.86687,2.87154,53260000.0
2007-06-08 15:00:00,2.87369,2.87847,2.86627,2.87451,55900000.0
2007-06-08 15:05:00,2.87565,2.87686,2.86846,2.87617,44130000.0
2007-06-08 15:10:00,2.87732,2.87732,2.8682,2.87036,45500000.0
2007-06-08 15:15:00,2.87158,2.87397,2.86677,2.86677,47500000.0
2007-06-08 15:20:00,2.87172,2.87305,2.8638,2.86987,55500000.0
2007-06-08 15:25:00,2.87053,2.87535,2.86678,2.87198,42520000.0
2007-06-08 15:30:00,2.87372,2.87591,2.86924,2.87371,40520000.0
2007-06-08 15:35:00,2.87499,2.87623,2.86722,2.87187,50630000.0
2007-06-08 15:40:00,2.87283,2.87687,2.86637,2.87334,35510000.0
2007-06-08 15:45:00,2.87535,2.87685,2.8692,2.87439,56020000.0
2007-06-08 15:50:00,2.87416,2.87487,2.86574,2.8721,46890000.0
2007-06-08 15:55:00,2.87077,2.87223,2.86438,2.86956,38770000.0
2007-06-08 16:00:00,2.86922,2.87094,2.86339,2.87006,42380000.0
2007-06-08 16:05:00,2.86985,2.87079,2.86362,2.86727,37020000.0
2007-06-08 16:10:00,2.86471,2.86855,2.86027,2.86574,42880000.0
2007-06-08 16:15:00,2.86578,2.86888,2.8624,2.86253,41130000.0
2007-06-08 16:20:00,2.86667,2.86851,2.86082,2.86553,37510000.0
2007-06-08 16:25:00,2.86812,2.86812,2.86054,2.86361,45500000.0
2007-06-08 16:30:00,2.86434,2.86578,2.85859,2.86263,48380000.0
2007-06-08 16:35:00,2.86461,2.86661,2.8598,2.86301,44270000.0
2007-06-08 16:40:00,2.86686,2.868,2.85955,2.86381,49630000.0
2007-06-08 16:45:00,2.8642,2.86654,2.85964,2.86513,44760000.0
2007-06-08 16:50:00,2.86434,2.86568,2.85697,2.86004,42390000.0
2007-06-08 16:55:00,2.8627,2.86423,2.85747,2.86227,44880000.0
2007-06-08 17:00:00,2.86306,2.86648,2.86036,2.86428,37880000.0
2007-06-08 17:05:00,2.86475,2.86806,2.8613,2.86737,53010000.0
2007-06-08 17:10:00,2.86385,2.87029,2.86336,2.86824,39260000.0
2007-06-08 17:15:00,2.86447,2.86963,2.86311,2.8658,53140000.0
2007-06-08 17:20:00,2.86685,2.86885,2.8628,2.86756,43390000.0
2007-06-08 17:25:00,2.86776,2.86797,2.86208,2.86579,42130000.0
2007-06-08 17:30:00,2.86212,2.86675,2.85869,2.86228,49010000.0
2007-06-08 17:35:00,2.8624,2.86543,2.85892,2.86383,41510000.0
2007-06-08 17:40:00,2.86304,2.86567,2.86011,2.86271,44750000.0
2007-06-08 17:45:00,2.86191,2.86402,2.85736,2.86223,48390000.0
2007-06-08 17:50:00,2.8611,2.86564,2.85841,2.86413,42760000.0
2007-06-08 17:55:00,2.86181,2.86592,2.85689,2.86107,43380000.0
2007-06-08 18:00:00,2.8621,2.86607,2.85857,2.86052,38880000.0
2007-06-08 18:05:00,2.86561,2.86597,2.85997,2.86319,36750000.0
2007-06-08 18:10:00,2.8607,2.86742,2.85804,2.86334,41380000.0
2007-06-08 18:15:00,2.86597,2.86702,2.85876,2.8604,51890000.0
2007-06-08 18:20:00,2.86101,2.86596,2.86008,2.86394,44250000.0
2007-06-08 18:25:00,2.85956,2.86643,2.85853,2.86408,33880000.0
2007-06-08 18:30:00,2.86545,2.86782,2.85916,2.86194,47010000.0
2007-06-08 18:35:00,2.86516,2.86845,2.8594,2.86361,42380000.0
2007-06-08 18:40:00,2.86824,2.8694,2.86173,2.86777,49900000.0
2007-06-08 18:45:00,2.8691,2.87021,2.86096,2.86987,34880000.0
2007-06-08 18:50:00,2.86914,2.87135,2.86622,2.8704,46630000.0
2007-06-08 18:55:00,2.86855,2.87341,2.86552,2.87069,43130000.0
2007-06-08 19:00:00,2.86992,2.87106,2.8611,2.8655,45020000.0
2007-06-08 19:05:00,2.86813,2.869,2.86336,2.86711,43390000.0
2007-06-08 19:10:00,2.8686,2.86972,2.865,2.86909,44520000.0
2007-06-08 19:15:00,2.86942,2.86982,2.86155,2.86155,35010000.0
2007-06-08 19:20:00,2.86768,2.86992,2.86335,2.86831,36260000.0
2007-06-08 19:25:00,2.86974,2.87408,2.86642,2.86937,44400000.0
2007-06-08 19:30:00,2.86582,2.86957,2.8623,2.86598,40770000.0
2007-06-08 19:35:00,2.86263,2.87023,2.86183,2.86811,43880000.0
2007-06-08 19:40:00,2.86678,2.86927,2.86317,2.86833,41140000.0
2007-06-08 19:45:00,2.86717,2.86847,2.86199,2.86696,31250000.0
2007-06-08 19:50:00,2.86604,2.86847,2.86163,2.86321,36270000.0
2007-06-08 19:55:00,2.86426,2.86731,2.86255,2.86655,36130000.0
2007-06-08 20:00:00,2.86707,2.86755,2.85853,2.86684,38880000.0
2007-06-08 20:05:00,2.86603,2.86681,2.85897,2.86274,46130000.0
2007-06-08 20:10:00,2.86596,2.86823,2.86056,2.8662,37500000.0
2007-06-08 20:15:00,2.86588,2.86803,2.85861,2.86635,37880000.0
2007-06-08 20:20:00,2.86518,2.86699,2.85834,2.86544,25500000.0
2007-06-08 20:25:00,2.86506,2.86768,2.85993,2.86276,37500000.0
2007-06-08 20:30:00,2.86679,2.86697,2.85944,2.8651,37750000.0
2007-06-08 20:35:00,2.86789,2.86867,2.86166,2.86458,28750000.0
2007-06-08 20:40:00,2.86758,2.86868,2.86085,2.86674,47000000.0
2007-06-08 20:45:00,2.86469,2.86832,2.86243,2.86775,42000000.0
2007-06-08 20:50:00,2.86397,2.8676,2.86113,2.86285,30500000.0
2007-06-08 20:55:00,2.86524,2.86781,2.86013,2.86615,41250000.0
2007-06-08 21:00:00,2.86495,2.86654,2.86093,2.86514,42000000.0
2007-06-08 21:05:00,2.86243,2.86698,2.8612,2.8639,41750000.0
2007-06-08 21:10:00,2.86502,2.8671,2.85861,2.86154,31750000.0
2007-06-08 21:15:00,2.86414,2.86805,2.86041,2.86095,36140000.0
2007-06-08 21:20:00,2.86492,2.86771,2.86112,2.86301,42630000.0
2007-06-08 21:25:00,2.8633,2.86695,2.85828,2.8619,37640000.0
2007-06-08 21:30:00,2.86077,2.86591,2.85725,2.85725,38260000.0
2007-06-08 21:35:00,2.86126,2.86292,2.85565,2.85846,35130000.0
2007-06-08 21:40:00,2.8552,2.86218,2.8552,2.86152,34250000.0
2007-06-08 21:45:00,2.85752,2.86147,2.85614,2.85816,41630000.0
2007-06-08 21:50:00,2.8557,2.86188,2.85463,2.85898,39010000.0
2007-06-08 21:55:00,2.85864,2.86165,2.85427,2.86125,38380000.0
2007-06-08 22:00:00,2.86069,2.86315,2.85685,2.86102,39150000.0
2007-06-08 22:05:00,2.85951,2.86332,2.85614,2.86122,31500000.0
2007-06-08 22:10:00,2.85835,2.86304,2.85697,2.85854,29880000.0
2007-06-08 22:15:00,2.86019,2.86252,2.85453,2.86045,35270000.0
2007-06-08 22:20:00,2.86055,2.86143,2.85675,2.86099,44500000.0
2007-06-08 22:25:00,2.85927,2.86239,2.85572,2.85889,56010000.0
2007-06-08 22:30:00,2.86178,2.8633,2.85654,2.85654,37880000.0
2007-06-08 22:35:00,2.85443,2.86172,2.85443,2.85687,41780000.0
2007-06-08 22:40:00,2.8617,2.86265,2.85581,2.85581,37140000.0
2007-06-08 22:45:00,2.86075,2.86536,2.85644,2.86224,41140000.0
2007-06-08 22:50:00,2.86002,2.86567,2.8581,2.86257,28900000.0
2007-06-08 22:55:00,2.86164,2.86258,2.85664,2.86005,32020000.0
2007-06-10 23:00:00,2.8604,2.86175,2.8583,2.86146,20010000.0
2007-06-10 23:05:00,2.86091,2.86154,2.85675,2.86044,34400000.0
2007-06-10 23:10:00,2.86132,2.86222,2.85777,2.8615,34390000.0
2007-06-10 23:15:00,2.86009,2.86362,2.86009,2.86362,17250000.0
2007-06-10 23:20:00,2.86055,2.86377,2.85674,2.86258,42250000.0
2007-06-10 23:25:00,2.86047,2.86598,2.86027,2.86054,35500000.0
2007-06-10 23:30:00,2.86482,2.86531,2.85913,2.86398,37500000.0
2007-06-10 23:35:00,2.86347,2.86603,2.85964,2.8659,33890000.0
2007-06-10 23:40:00,2.86449,2.86585,2.86108,2.86513,32250000.0
2007-06-10 23:45:00,2.86514,2.86522,2.86004,2.86193,34500000.0
2007-06-10 23:50:00,2.8643,2.86453,2.85876,2.86176,37250000.0
2007-06-10 23:55:00,2.86255,2.86549,2.86132,2.86402,27500000.0
2007-06-11 00:00:00,2.86413,2.86652,2.8597,2.86434,41750000.0
2007-06-11 00:05:00,2.86556,2.86666,2.8601,2.86595,37000000.0
2007-06-11 00:10:00,2.85982,2.86552,2.85982,2.86514,37880000.0
2007-06-11 00:15:00,2.86179,2.86565,2.85991,2.86369,29500000.0
2007-06-11 00:20:00,2.86495,2.86685,2.85944,2.86455,38000000.0
2007-06-11 00:25:00,2.86407,2.86587,2.86001,2.86468,42630000.0
2007-06-11 00:30:00,2.86301,2.86661,2.86114,2.86532,41630000.0
2007-06-11 00:35:00,2.8643,2.86658,2.86002,2.86184,42000000.0
2007-06-11 00:40:00,2.86503,2.86619,2.85949,2.86619,40380000.0
2007-06-11 00:45:00,2.86115,2.86566,2.86095,2.86566,35750000.0
2007-06-11 00:50:00,2.8653,2.86667,2.86209,2.86667,40500000.0
2007-06-11 00:55:00,2.86495,2.86691,2.86003,2.86461,34010000.0
2007-06-11 01:00:00,2.86005,2.86672,2.85843,2.86289,40880000.0
2007-06-11 01:05:00,2.86196,2.8663,2.86145,2.86349,41260000.0
2007-06-11 01:10:00,2.8645,2.86627,2.86162,2.86286,47500000.0
2007-06-11 01:15:00,2.86398,2.86713,2.86089,2.86624,36380000.0
2007-06-11 01:20:00,2.86281,2.8671,2.86094,2.86521,24250000.0
2007-06-11 01:25:00,2.86561,2.86667,2.86216,2.86589,33250000.0
2007-06-11 01:30:00,2.8641,2.86687,2.86114,2.8653,42250000.0
2007-06-11 01:35:00,2.86601,2.8664,2.8615,2.86386,30750000.0
2007-06-11 01:40:00,2.86567,2.86632,2.85996,2.86167,30500000.0
2007-06-11 01:45:00,2.86361,2.86591,2.85992,2.86253,39750000.0
2007-06-11 01:50:00,2.86343,2.86591,2.86025,2.86333,40750000.0
2007-06-11 01:55:00,2.86569,2.86676,2.86147,2.86512,32500000.0
2007-06-11 02:00:00,2.86468,2.8668,2.8611,2.86543,43500000.0
2007-06-11 02:05:00,2.86449,2.86654,2.86033,2.86594,42500000.0
2007-06-11 02:10:00,2.866,2.86768,2.86241,2.86728,37500000.0
2007-06-11 02:15:00,2.86458,2.86838,2.86241,2.86509,33750000.0
2007-06-11 02:20:00,2.86593,2.86721,2.86135,2.86671,29750000.0
2007-06-11 02:25:00,2.86408,2.86664,2.86207,2.86536,38750000.0
2007-06-11 02:30:00,2.86191,2.86687,2.86191,2.86454,27000000.0
2007-06-11 02:35:00,2.8659,2.86768,2.86215,2.86541,26500000.0
2007-06-11 02:40:00,2.8651,2.86796,2.86174,2.86757,40250000.0
2007-06-11 02:45:00,2.86391,2.86864,2.86391,2.86864,36500000.0
2007-06-11 02:50:00,2.86422,2.86881,2.8623,2.86657,45000000.0
2007-06-11 02:55:00,2.86868,2.86868,2.86154,2.86386,45020000.0
2007-06-11 03:00:00,2.86618,2.87013,2.86485,2.86967,34750000.0
2007-06-11 03:05:00,2.86957,2.87047,2.8638,2.8694,37140000.0
2007-06-11 03:10:00,2.86784,2.87155,2.86416,2.86433,34880000.0
2007-06-11 03:15:00,2.86714,2.87061,2.86537,2.86859,28630000.0
2007-06-11 03:20:00,2.86618,2.87184,2.86476,2.86802,44760000.0
2007-06-11 03:25:00,2.86912,2.87129,2.86349,2.8697,34130000.0
2007-06-11 03:30:00,2.86715,2.86981,2.86455,2.86869,33500000.0
2007-06-11 03:35:00,2.86761,2.87029,2.86381,2.87012,40640000.0
2007-06-11 03:40:00,2.86799,2.87016,2.86462,2.86872,31880000.0
2007-06-11 03:45:00,2.87108,2.87108,2.86406,2.86752,39750000.0
2007-06-11 03:50:00,2.86836,2.8701,2.86461,2.86996,34250000.0
2007-06-11 03:55:00,2.87017,2.87162,2.86709,2.86882,22750000.0
2007-06-11 04:00:00,2.86697,2.87057,2.86496,2.86668,22750000.0
2007-06-11 04:05:00,2.87085,2.87152,2.86521,2.87023,41250000.0
2007-06-11 04:10:00,2.86675,2.87098,2.86449,2.87081,31000000.0
2007-06-11 04:15:00,2.86731,2.86941,2.86181,2.86648,43630000.0
2007-06-11 04:20:00,2.87098,2.87098,2.86254,2.8647,32250000.0
2007-06-11 04:25:00,2.86993,2.87097,2.86189,2.87097,32130000.0
2007-06-11 04:30:00,2.86373,2.86924,2.86214,2.86688,38380000.0
2007-06-11 04:35:00,2.86615,2.87057,2.86216,2.86887,37380000.0
2007-06-11 04:40:00,2.86546,2.87073,2.86319,2.86319,29500000.0
2007-06-11 04:45:00,2.86782,2.87158,2.86381,2.86787,29880000.0
2007-06-11 04:50:00,2.86601,2.87097,2.86324,2.86606,43410000.0
2007-06-11 04:55:00,2.86956,2.87085,2.86421,2.87036,24270000.0
2007-06-11 05:00:00,2.86729,2.87068,2.86357,2.86671,33140000.0
2007-06-11 05:05:00,2.86742,2.87037,2.8627,2.86342,41390000.0
2007-06-11 05:10:00,2.86391,2.87001,2.86083,2.86615,35650000.0
2007-06-11 05:15:00,2.86718,2.86989,2.86272,2.86872,41010000.0
2007-06-11 05:20:00,2.86679,2.87117,2.86418,2.86523,35640000.0
2007-06-11 05:25:00,2.87064,2.87123,2.8645,2.8681,42500000.0
2007-06-11 05:30:00,2.86473,2.86959,2.86124,2.86951,51260000.0
2007-06-11 05:35:00,2.86586,2.87038,2.86137,2.8665,49500000.0
2007-06-11 05:40:00,2.86856,2.87005,2.86138,2.86853,34130000.0
2007-06-11 05:45:00,2.86709,2.86959,2.86129,2.86552,30380000.0
2007-06-11 05:50:00,2.8694,2.8694,2.86281,2.86471,28750000.0
2007-06-11 05:55:00,2.86467,2.86976,2.86161,2.86914,37250000.0
2007-06-11 06:00:00,2.86547,2.87109,2.86293,2.86982,41130000.0
2007-06-11 06:05:00,2.8633,2.87017,2.86257,2.86504,34010000.0
2007-06-11 06:10:00,2.86897,2.87019,2.86244,2.86851,48010000.0
2007-06-11 06:15:00,2.86641,2.87133,2.86173,2.86532,30130000.0
2007-06-11 06:20:00,2.86658,2.87123,2.86275,2.86412,34380000.0
2007-06-11 06:25:00,2.86927,2.87163,2.86347,2.86646,35130000.0
2007-06-11 06:30:00,2.86675,2.87102,2.86036,2.86886,35510000.0
2007-06-11 06:35:00,2.8623,2.87021,2.85878,2.87021,37040000.0
2007-06-11 06:40:00,2.86797,2.86906,2.86244,2.86312,21250000.0
2007-06-11 06:45:00,2.86958,2.87052,2.86133,2.86492,23880000.0
2007-06-11 06:50:00,2.86646,2.86902,2.86098,2.86681,32250000.0
2007-06-11 06:55:00,2.86993,2.86993,2.86339,2.86738,32750000.0
2007-06-11 07:00:00,2.86965,2.86976,2.86171,2.86557,35250000.0
2007-06-11 07:05:00,2.86545,2.86799,2.85973,2.86602,23250000.0
2007-06-11 07:10:00,2.86498,2.86878,2.86143,2.86318,37500000.0
2007-06-11 07:15:00,2.86606,2.86871,2.86376,2.86816,41500000.0
2007-06-11 07:20:00,2.86378,2.86863,2.86218,2.86774,34250000.0
2007-06-11 07:25:00,2.86921,2.86921,2.86271,2.86876,31250000.0
2007-06-11 07:30:00,2.86671,2.8688,2.86263,2.8659,30380000.0
2007-06-11 07:35:00,2.86547,2.86956,2.85838,2.86941,25630000.0
2007-06-11 07:40:00,2.8684,2.87023,2.86267,2.8696,35000000.0
2007-06-11 07:45:00,2.86881,2.86959,2.86292,2.86769,35010000.0
2007-06-11 07:50:00,2.86908,2.86951,2.86372,2.86895,45390000.0
2007-06-11 07:55:00,2.86721,2.86983,2.86141,2.86913,46250000.0
2007-06-11 08:00:00,2.86872,2.87419,2.86516,2.87196,36130000.0
2007-06-11 08:05:00,2.87008,2.87442,2.86686,2.87223,39500000.0
2007-06-11 08:10:00,2.8692,2.87318,2.86435,2.87168,39380000.0
2007-06-11 08:15:00,2.87249,2.87254,2.86445,2.86798,38650000.0
2007-06-11 08:20:00,2.87083,2.87168,2.86437,2.86437,40650000.0
2007-06-11 08:25:00,2.86952,2.86952,2.86238,2.86464,44880000.0
2007-06-11 08:30:00,2.86466,2.87026,2.86373,2.86729,37510000.0
2007-06-11 08:35:00,2.86749,2.87204,2.86375,2.87049,33140000.0
2007-06-11 08:40:00,2.86679,2.87246,2.86483,2.87082,60000000.0
2007-06-11 08:45:00,2.87171,2.87229,2.86448,2.87,41130000.0
2007-06-11 08:50:00,2.86716,2.87236,2.86599,2.87125,50760000.0
2007-06-11 08:55:00,2.87037,2.8726,2.86431,2.87012,46520000.0
2007-06-11 09:00:00,2.86895,2.87333,2.86388,2.87023,44010000.0
2007-06-11 09:05:00,2.87114,2.87175,2.86483,2.86952,45260000.0
2007-06-11 09:10:00,2.8698,2.87155,2.86278,2.86892,37010000.0
2007-06-11 09:15:00,2.8707,2.87258,2.86349,2.86941,51010000.0
2007-06-11 09:20:00,2.86867,2.87237,2.86316,2.86669,43640000.0
2007-06-11 09:25:00,2.86817,2.87347,2.86499,2.87301,54750000.0
2007-06-11 09:30:00,2.8702,2.87345,2.86643,2.87075,32000000.0
2007-06-11 09:35:00,2.87068,2.87384,2.86645,2.86829,53010000.0
2007-06-11 09:40:00,2.86485,2.87254,2.86454,2.86615,60270000.0
2007-06-11 09:45:00,2.86828,2.87085,2.86314,2.86808,42260000.0
2007-06-11 09:50:00,2.86815,2.87157,2.86448,2.87103,38880000.0
2007-06-11 09:55:00,2.86963,2.87317,2.86539,2.8716,48140000.0
2007-06-11 10:00:00,2.87116,2.87374,2.86707,2.86892,33380000.0
2007-06-11 10:05:00,2.87149,2.87329,2.86533,2.86779,43390000.0
2007-06-11 10:10:00,2.86825,2.87403,2.86579,2.87403,44260000.0
2007-06-11 10:15:00,2.87305,2.87368,2.8675,2.86933,42010000.0
2007-06-11 10:20:00,2.86985,2.87079,2.86258,2.86767,39640000.0
2007-06-11 10:25:00,2.8671,2.87239,2.86671,2.87154,46010000.0
2007-06-11 10:30:00,2.8706,2.87261,2.86381,2.87251,41630000.0
2007-06-11 10:35:00,2.87187,2.87391,2.86713,2.86896,43520000.0
2007-06-11 10:40:00,2.86899,2.8728,2.86694,2.86947,51760000.0
2007-06-11 10:45:00,2.87204,2.87377,2.8655,2.8655,39630000.0
2007-06-11 10:50:00,2.87433,2.87433,2.86487,2.86853,41130000.0
2007-06-11 10:55:00,2.86923,2.87346,2.86408,2.87092,46270000.0
2007-06-11 11:00:00,2.87061,2.87317,2.86524,2.86826,43630000.0
2007-06-11 11:05:00,2.87117,2.87318,2.86583,2.87092,33510000.0
2007-06-11 11:10:00,2.86927,2.87216,2.8655,2.87149,44880000.0
2007-06-11 11:15:00,2.86893,2.87369,2.86519,2.86847,36760000.0
2007-06-11 11:20:00,2.87142,2.87297,2.86491,2.86807,40760000.0
2007-06-11 11:25:00,2.87073,2.87248,2.86624,2.87224,46780000.0
2007-06-11 11:30:00,2.87218,2.87349,2.86795,2.87271,49270000.0
2007-06-11 11:35:00,2.87051,2.87252,2.86512,2.87225,35390000.0
2007-06-11 11:40:00,2.86556,2.87242,2.86461,2.86932,51010000.0
2007-06-11 11:45:00,2.86728,2.87188,2.86415,2.87045,47380000.0
2007-06-11 11:50:00,2.87005,2.87231,2.86566,2.8712,43010000.0
2007-06-11 11:55:00,2.87125,2.87295,2.8657,2.8712,43390000.0
2007-06-11 12:00:00,2.87209,2.87342,2.86441,2.87206,39250000.0
2007-06-11 12:05:00,2.87245,2.87371,2.86607,2.87096,43510000.0
2007-06-11 12:10:00,2.87244,2.87423,2.86491,2.87111,48890000.0
2007-06-11 12:15:00,2.86832,2.87404,2.8657,2.87299,38380000.0
2007-06-11 12:20:00,2.87,2.87467,2.86625,2.87129,40770000.0
2007-06-11 12:25:00,2.87233,2.87423,2.86799,2.87157,40520000.0
2007-06-11 12:30:00,2.87357,2.87501,2.86822,2.87459,39890000.0
2007-06-11 12:35:00,2.87543,2.87543,2.86751,2.8733,51640000.0
2007-06-11 12:40:00,2.86953,2.87566,2.86786,2.87268,48010000.0
2007-06-11 12:45:00,2.86995,2.87517,2.86906,2.87445,37760000.0
2007-06-11 12:50:00,2.87438,2.87465,2.86804,2.87341,50630000.0
2007-06-11 12:55:00,2.87335,2.87489,2.86503,2.87271,55770000.0
2007-06-11 13:00:00,2.87283,2.8735,2.86735,2.87058,52760000.0
2007-06-11 13:05:00,2.87354,2.87354,2.86693,2.86704,45890000.0
2007-06-11 13:10:00,2.87121,2.87235,2.86607,2.87132,48880000.0
2007-06-11 13:15:00,2.87158,2.87278,2.86382,2.87145,35260000.0
2007-06-11 13:20:00,2.86678,2.87272,2.86288,2.86866,45400000.0
2007-06-11 13:25:00,2.87024,2.87044,2.86101,2.86849,44520000.0
2007-06-11 13:30:00,2.8668,2.86995,2.86293,2.8663,43760000.0
2007-06-11 13:35:00,2.86836,2.87002,2.86004,2.8654,39770000.0
2007-06-11 13:40:00,2.86779,2.8697,2.86164,2.86859,43010000.0
2007-06-11 13:45:00,2.86341,2.86865,2.86192,2.8668,45510000.0
2007-06-11 13:50:00,2.86489,2.86882,2.86154,2.86315,43630000.0
2007-06-11 13:55:00,2.86861,2.8691,2.86181,2.86318,37880000.0
2007-06-11 14:00:00,2.86228,2.86826,2.86212,2.8656,44630000.0
2007-06-11 14:05:00,2.86485,2.86733,2.85933,2.86404,41630000.0
2007-06-11 14:10:00,2.86643,2.86808,2.86062,2.86309,41760000.0
2007-06-11 14:15:00,2.86561,2.86757,2.85886,2.86736,51750000.0
2007-06-11 14:20:00,2.86707,2.86806,2.86212,2.86594,42530000.0
2007-06-11 14:25:00,2.86642,2.86805,2.85798,2.86637,49750000.0
2007-06-11 14:30:00,2.86508,2.86885,2.86037,2.86776,52510000.0
2007-06-11 14:35:00,2.86479,2.86911,2.86098,2.86098,49000000.0
2007-06-11 14:40:00,2.86986,2.86986,2.86202,2.86601,51890000.0
2007-06-11 14:45:00,2.86147,2.86822,2.86147,2.86466,52390000.0
2007-06-11 14:50:00,2.86479,2.86861,2.86194,2.86194,43270000.0
2007-06-11 14:55:00,2.86685,2.86916,2.86266,2.86855,50880000.0
2007-06-11 15:00:00,2.86811,2.87119,2.86292,2.86809,53630000.0
2007-06-11 15:05:00,2.86781,2.87116,2.86373,2.87025,42790000.0
2007-06-11 15:10:00,2.87002,2.87176,2.86523,2.87111,43020000.0
2007-06-11 15:15:00,2.87139,2.87139,2.86545,2.8704,35880000.0
2007-06-11 15:20:00,2.86729,2.87013,2.86394,2.86957,36630000.0
2007-06-11 15:25:00,2.86797,2.87047,2.86405,2.86972,40010000.0
2007-06-11 15:30:00,2.87021,2.87296,2.86405,2.86934,43130000.0
2007-06-11 15:35:00,2.867,2.8712,2.86243,2.86772,50270000.0
2007-06-11 15:40:00,2.8691,2.87061,2.86375,2.86748,40510000.0
2007-06-11 15:45:00,2.86821,2.87062,2.86247,2.87014,38500000.0
2007-06-11 15:50:00,2.86939,2.86973,2.86204,2.86493,39630000.0
2007-06-11 15:55:00,2.87032,2.87089,2.86233,2.86966,43000000.0
2007-06-11 16:00:00,2.86963,2.87096,2.86387,2.86604,51130000.0
2007-06-11 16:05:00,2.86818,2.87028,2.86228,2.86815,46880000.0
2007-06-11 16:10:00,2.86781,2.87047,2.86266,2.8681,46260000.0
2007-06-11 16:15:00,2.86679,2.86952,2.86077,2.86384,44130000.0
2007-06-11 16:20:00,2.86842,2.87105,2.86392,2.86797,43880000.0
2007-06-11 16:25:00,2.86758,2.87025,2.86295,2.86815,41140000.0
2007-06-11 16:30:00,2.86904,2.86978,2.8633,2.8689,52390000.0
2007-06-11 16:35:00,2.86974,2.87106,2.86282,2.86755,57380000.0
2007-06-11 16:40:00,2.86953,2.87109,2.86388,2.86664,48260000.0
2007-06-11 16:45:00,2.86942,2.87142,2.86581,2.87027,46270000.0
2007-06-11 16:50:00,2.86904,2.87166,2.86422,2.86976,45640000.0
2007-06-11 16:55:00,2.86888,2.87156,2.86296,2.8706,46140000.0
2007-06-11 17:00:00,2.87129,2.87134,2.86325,2.86779,49010000.0
2007-06-11 17:05:00,2.86827,2.86972,2.86405,2.86604,42260000.0
2007-06-11 17:10:00,2.86542,2.86816,2.86058,2.86741,45890000.0
2007-06-11 17:15:00,2.86648,2.86913,2.8622,2.869,43770000.0
2007-06-11 17:20:00,2.86953,2.86953,2.86173,2.86814,46130000.0
2007-06-11 17:25:00,2.86526,2.86834,2.85947,2.86272,45890000.0
2007-06-11 17:30:00,2.86546,2.86709,2.86098,2.86582,37880000.0
2007-06-11 17:35:00,2.8665,2.86712,2.86067,2.86433,50890000.0
2007-06-11 17:40:00,2.86779,2.86779,2.8597,2.8646,35520000.0
2007-06-11 17:45:00,2.86542,2.86594,2.85888,2.86294,39630000.0
2007-06-11 17:50:00,2.85924,2.8676,2.85711,2.86489,45760000.0
2007-06-11 17:55:00,2.86377,2.86543,2.85674,2.86192,48010000.0
2007-06-11 18:00:00,2.86241,2.86438,2.85789,2.86087,50260000.0
2007-06-11 18:05:00,2.85982,2.86415,2.85793,2.86208,39390000.0
2007-06-11 18:10:00,2.86444,2.86457,2.85969,2.86073,42520000.0
2007-06-11 18:15:00,2.86409,2.86439,2.85711,2.8602,47380000.0
2007-06-11 18:20:00,2.86477,2.86569,2.85854,2.8633,43890000.0
2007-06-11 18:25:00,2.86229,2.86443,2.85596,2.86248,34260000.0
2007-06-11 18:30:00,2.86038,2.86495,2.85958,2.86393,52640000.0
2007-06-11 18:35:00,2.86477,2.86575,2.85769,2.86189,49390000.0
2007-06-11 18:40:00,2.86394,2.86639,2.85818,2.86212,48010000.0
2007-06-11 18:45:00,2.86518,2.86617,2.85806,2.86384,37130000.0
2007-06-11 18:50:00,2.86458,2.86624,2.85875,2.85875,45130000.0
2007-06-11 18:55:00,2.86297,2.86784,2.85683,2.86308,40010000.0
2007-06-11 19:00:00,2.86247,2.86468,2.85877,2.86335,37140000.0
2007-06-11 19:05:00,2.86347,2.86435,2.85925,2.86072,30000000.0
2007-06-11 19:10:00,2.8644,2.8644,2.85685,2.8633,43500000.0
2007-06-11 19:15:00,2.86439,2.86439,2.85819,2.86042,35130000.0
2007-06-11 19:20:00,2.85937,2.86467,2.85897,2.86005,46260000.0
2007-06-11 19:25:00,2.86077,2.86388,2.85891,2.86332,47030000.0
2007-06-11 19:30:00,2.86032,2.86396,2.85709,2.85857,40630000.0
2007-06-11 19:35:00,2.8614,2.86327,2.85745,2.86327,37380000.0
2007-06-11 19:40:00,2.86287,2.86302,2.8537,2.85638,43390000.0
2007-06-11 19:45:00,2.85998,2.86265,2.85591,2.86191,48880000.0
2007-06-11 19:50:00,2.85985,2.8623,2.85682,2.86164,42760000.0
2007-06-11 19:55:00,2.85938,2.86166,2.8544,2.86131,49500000.0
2007-06-11 20:00:00,2.86058,2.86228,2.85395,2.86051,37130000.0
2007-06-11 20:05:00,2.85617,2.86231,2.85503,2.8599,37250000.0
2007-06-11 20:10:00,2.86065,2.86258,2.85293,2.85799,44380000.0
2007-06-11 20:15:00,2.85981,2.86197,2.85603,2.85707,38250000.0
2007-06-11 20:20:00,2.86001,2.86278,2.85703,2.86208,19000000.0
2007-06-11 20:25:00,2.8624,2.86292,2.85538,2.86088,56020000.0
2007-06-11 20:30:00,2.85741,2.86079,2.85369,2.86079,25000000.0
2007-06-11 20:35:00,2.86076,2.86136,2.8555,2.86004,49500000.0
2007-06-11 20:40:00,2.86065,2.86298,2.85659,2.8612,29750000.0
2007-06-11 20:45:00,2.86258,2.86258,2.85558,2.86129,42380000.0
2007-06-11 20:50:00,2.86121,2.86231,2.85415,2.86145,45500000.0
2007-06-11 20:55:00,2.85934,2.8615,2.85232,2.85847,37000000.0
2007-06-11 21:00:00,2.86038,2.86038,2.85245,2.85959,36750000.0
2007-06-11 21:05:00,2.85904,2.86033,2.85548,2.85617,25260000.0
2007-06-11 21:10:00,2.85943,2.86052,2.85493,2.85841,25630000.0
2007-06-11 21:15:00,2.86038,2.86081,2.85196,2.85842,36760000.0
2007-06-11 21:20:00,2.85846,2.8601,2.85506,2.85877,33020000.0
2007-06-11 21:25:00,2.85715,2.85959,2.85443,2.85443,29510000.0
2007-06-11 21:30:00,2.86042,2.86096,2.85439,2.86008,29390000.0
2007-06-11 21:35:00,2.85759,2.86129,2.85582,2.8605,36640000.0
2007-06-11 21:40:00,2.85843,2.86156,2.85577,2.85926,35880000.0
2007-06-11 21:45:00,2.85993,2.86107,2.85439,2.86107,33390000.0
2007-06-11 21:50:00,2.8592,2.86074,2.85631,2.85753,30750000.0
2007-06-11 21:55:00,2.86091,2.86125,2.85746,2.86074,17750000.0
2007-06-11 22:00:00,2.86001,2.86247,2.85587,2.85806,36500000.0
2007-06-11 22:05:00,2.85982,2.86205,2.85392,2.86147,32500000.0
2007-06-11 22:10:00,2.86055,2.86218,2.85344,2.85859,26760000.0
2007-06-11 22:15:00,2.85818,2.86166,2.85142,2.85929,35640000.0
2007-06-11 22:20:00,2.86066,2.86066,2.85542,2.86038,18750000.0
2007-06-11 22:25:00,2.85997,2.86061,2.85655,2.85655,22260000.0
2007-06-11 22:30:00,2.85963,2.85963,2.85324,2.85549,43530000.0
2007-06-11 22:35:00,2.85797,2.86071,2.85465,2.85736,32390000.0
2007-06-11 22:40:00,2.85817,2.85923,2.85292,2.8576,35390000.0
2007-06-11 22:45:00,2.85729,2.85858,2.85201,2.85843,37140000.0
2007-06-11 22:50:00,2.8573,2.85777,2.85412,2.85739,25760000.0
2007-06-11 22:55:00,2.85729,2.85863,2.85247,2.85797,43770000.0
2007-06-11 23:00:00,2.8576,2.85833,2.85368,2.85736,38010000.0
2007-06-11 23:05:00,2.85518,2.85783,2.85211,2.85528,35380000.0
2007-06-11 23:10:00,2.85752,2.85881,2.85237,2.85808,41510000.0
2007-06-11 23:15:00,2.85659,2.85942,2.85218,2.85925,27380000.0
2007-06-11 23:20:00,2.85796,2.86162,2.85617,2.86122,34380000.0
2007-06-11 23:25:00,2.8596,2.86114,2.85451,2.85974,36770000.0
2007-06-11 23:30:00,2.85986,2.86126,2.85463,2.8599,38750000.0
2007-06-11 23:35:00,2.85823,2.86128,2.85513,2.86128,35260000.0
2007-06-11 23:40:00,2.86094,2.86105,2.85558,2.85835,34390000.0
2007-06-11 23:45:00,2.85956,2.86139,2.85725,2.86067,30130000.0
2007-06-11 23:50:00,2.85663,2.86155,2.85443,2.8601,41640000.0
2007-06-11 23:55:00,2.86011,2.86146,2.85615,2.85993,35760000.0
2007-06-12 00:00:00,2.85992,2.86179,2.85617,2.85894,26750000.0
2007-06-12 00:05:00,2.8597,2.86123,2.85528,2.85732,38750000.0
2007-06-12 00:10:00,2.86021,2.86192,2.85782,2.86129,26250000.0
2007-06-12 00:15:00,2.86135,2.86193,2.85836,2.8604,16250000.0
2007-06-12 00:20:00,2.85979,2.86131,2.85616,2.8581,30630000.0
2007-06-12 00:25:00,2.85994,2.86113,2.85643,2.85964,24500000.0
2007-06-12 00:30:00,2.85997,2.86149,2.85716,2.85716,25750000.0
2007-06-12 00:35:00,2.85833,2.86229,2.85536,2.86104,36880000.0
2007-06-12 00:40:00,2.85887,2.86223,2.85631,2.8618,37000000.0
2007-06-12 00:45:00,2.86096,2.86332,2.85601,2.8621,39000000.0
2007-06-12 00:50:00,2.8586,2.86169,2.85381,2.86122,35500000.0
2007-06-12 00:55:00,2.85922,2.86269,2.85755,2.86102,13380000.0
2007-06-12 01:00:00,2.86061,2.86225,2.85555,2.85898,39000000.0
2007-06-12 01:05:00,2.86288,2.86288,2.85641,2.8574,35000000.0
2007-06-12 01:10:00,2.86039,2.86412,2.85645,2.86197,37880000.0
2007-06-12 01:15:00,2.86042,2.86373,2.85778,2.86287,34380000.0
2007-06-12 01:20:00,2.86205,2.86349,2.85488,2.85782,36260000.0
2007-06-12 01:25:00,2.85969,2.86333,2.8569,2.86289,33260000.0
2007-06-12 01:30:00,2.85993,2.86296,2.85579,2.85585,38640000.0
2007-06-12 01:35:00,2.85748,2.86201,2.85562,2.85915,31630000.0
2007-06-12 01:40:00,2.86064,2.86323,2.85632,2.85905,31250000.0
2007-06-12 01:45:00,2.85626,2.86197,2.85257,2.85257,34510000.0
2007-06-12 01:50:00,2.86103,2.8639,2.85563,2.86007,32630000.0
2007-06-12 01:55:00,2.85784,2.86315,2.85443,2.8591,33750000.0
2007-06-12 02:00:00,2.86191,2.86328,2.85734,2.8598,37750000.0
2007-06-12 02:05:00,2.85786,2.86315,2.85609,2.86179,39250000.0
2007-06-12 02:10:00,2.86145,2.86244,2.85789,2.85921,29750000.0
2007-06-12 02:15:00,2.85983,2.86284,2.85698,2.85806,32500000.0
2007-06-12 02:20:00,2.86138,2.86247,2.858,2.85959,32000000.0
2007-06-12 02:25:00,2.85932,2.86218,2.85807,2.86098,15250000.0
2007-06-12 02:30:00,2.86161,2.86236,2.8585,2.86186,30750000.0
2007-06-12 02:35:00,2.85845,2.86324,2.85681,2.85829,39760000.0
2007-06-12 02:40:00,2.86017,2.86204,2.85509,2.85822,41520000.0
2007-06-12 02:45:00,2.8569,2.86175,2.8569,2.85963,44630000.0
2007-06-12 02:50:00,2.85774,2.86139,2.85483,2.85779,48380000.0
2007-06-12 02:55:00,2.86087,2.86144,2.85388,2.85407,51010000.0
2007-06-12 03:00:00,2.86044,2.86109,2.85361,2.85361,37000000.0
2007-06-12 03:05:00,2.85901,2.86059,2.85516,2.85961,29750000.0
2007-06-12 03:10:00,2.85993,2.86205,2.85449,2.85955,45500000.0
2007-06-12 03:15:00,2.86054,2.86054,2.85376,2.85835,25250000.0
2007-06-12 03:20:00,2.85821,2.86141,2.85536,2.86031,32780000.0
2007-06-12 03:25:00,2.86055,2.8609,2.85339,2.85966,33390000.0
2007-06-12 03:30:00,2.86064,2.86123,2.85392,2.86082,30630000.0
2007-06-12 03:35:00,2.86091,2.86123,2.85592,2.86123,21000000.0
2007-06-12 03:40:00,2.85891,2.86102,2.85607,2.8578,18000000.0
2007-06-12 03:45:00,2.85942,2.86111,2.85424,2.85793,38750000.0
2007-06-12 03:50:00,2.85879,2.86142,2.85442,2.85834,44500000.0
2007-06-12 03:55:00,2.85969,2.86143,2.85578,2.86024,29500000.0
2007-06-12 04:00:00,2.8608,2.86171,2.85723,2.86103,38630000.0
2007-06-12 04:05:00,2.85875,2.86152,2.85737,2.86023,24250000.0
2007-06-12 04:10:00,2.86079,2.86148,2.85725,2.86058,21000000.0
2007-06-12 04:15:00,2.86022,2.86086,2.85614,2.86051,28750000.0
2007-06-12 04:20:00,2.86058,2.86148,2.85458,2.85877,27630000.0
2007-06-12 04:25:00,2.86062,2.86148,2.85372,2.85988,36750000.0
2007-06-12 04:30:00,2.85813,2.86107,2.85685,2.85948,22260000.0
2007-06-12 04:35:00,2.85888,2.86112,2.85639,2.85639,25890000.0
2007-06-12 04:40:00,2.86082,2.86188,2.85599,2.85599,35400000.0
2007-06-12 04:45:00,2.86086,2.86131,2.85564,2.86108,37650000.0
2007-06-12 04:50:00,2.85827,2.86164,2.85569,2.86059,32760000.0
2007-06-12 04:55:00,2.86141,2.86157,2.85498,2.8577,22010000.0
2007-06-12 05:00:00,2.85763,2.86159,2.85395,2.85972,28640000.0
2007-06-12 05:05:00,2.86041,2.86127,2.85424,2.85733,30890000.0
2007-06-12 05:10:00,2.85673,2.86063,2.85456,2.85909,32270000.0
2007-06-12 05:15:00,2.85415,2.86003,2.85415,2.85632,40140000.0
2007-06-12 05:20:00,2.85658,2.86057,2.85082,2.85082,49500000.0
2007-06-12 05:25:00,2.85749,2.86017,2.8545,2.8589,64250000.0
2007-06-12 05:30:00,2.8558,2.85999,2.85168,2.85999,38260000.0
2007-06-12 05:35:00,2.85976,2.85992,2.85425,2.8591,49760000.0
2007-06-12 05:40:00,2.85777,2.86018,2.8544,2.85902,38130000.0
2007-06-12 05:45:00,2.85778,2.86008,2.85337,2.85764,29130000.0
2007-06-12 05:50:00,2.86022,2.86107,2.85833,2.85837,20880000.0
2007-06-12 05:55:00,2.85741,2.86023,2.85367,2.85857,31280000.0
2007-06-12 06:00:00,2.8597,2.86102,2.85343,2.85953,35890000.0
2007-06-12 06:05:00,2.86007,2.86007,2.85543,2.8561,51270000.0
2007-06-12 06:10:00,2.85981,2.86043,2.85541,2.8589,27650000.0
2007-06-12 06:15:00,2.85948,2.86085,2.85489,2.85663,35640000.0
2007-06-12 06:20:00,2.85511,2.8608,2.85385,2.85786,36760000.0
2007-06-12 06:25:00,2.85789,2.86112,2.8547,2.86022,33630000.0
2007-06-12 06:30:00,2.85678,2.86091,2.85351,2.85879,28890000.0
2007-06-12 06:35:00,2.85456,2.86088,2.85456,2.85547,35010000.0
2007-06-12 06:40:00,2.85952,2.86088,2.85326,2.85492,49640000.0
2007-06-12 06:45:00,2.85473,2.86103,2.85473,2.86041,32640000.0
2007-06-12 06:50:00,2.85847,2.8618,2.85606,2.8594,33250000.0
2007-06-12 06:55:00,2.85932,2.86162,2.85567,2.85937,33250000.0
2007-06-12 07:00:00,2.8594,2.86115,2.85625,2.86044,47000000.0
2007-06-12 07:05:00,2.85945,2.86141,2.85497,2.85957,41250000.0
2007-06-12 07:10:00,2.84881,2.86045,2.84523,2.84757,48380000.0
2007-06-12 07:15:00,2.84878,2.8607,2.84495,2.85778,39250000.0
2007-06-12 07:20:00,2.85508,2.86045,2.85508,2.85745,26500000.0
2007-06-12 07:25:00,2.85972,2.86056,2.85616,2.85616,26000000.0
2007-06-12 07:30:00,2.86029,2.86048,2.85481,2.85966,36000000.0
2007-06-12 07:35:00,2.86062,2.86062,2.85315,2.86062,19750000.0
2007-06-12 07:40:00,2.85967,2.86004,2.8549,2.85692,34020000.0
2007-06-12 07:45:00,2.85732,2.86108,2.85495,2.85608,31010000.0
2007-06-12 07:50:00,2.86182,2.86247,2.85687,2.86024,30630000.0
2007-06-12 07:55:00,2.86151,2.86217,2.85449,2.86021,48140000.0
2007-06-12 08:00:00,2.85936,2.86074,2.85477,2.85877,36130000.0
2007-06-12 08:05:00,2.85493,2.86126,2.85476,2.8601,45880000.0
2007-06-12 08:10:00,2.85832,2.86048,2.85405,2.86037,38260000.0
2007-06-12 08:15:00,2.85815,2.86057,2.85331,2.85653,42130000.0
2007-06-12 08:20:00,2.85621,2.86007,2.852,2.852,42260000.0
2007-06-12 08:25:00,2.85899,2.85899,2.84984,2.85407,49760000.0
2007-06-12 08:30:00,2.85768,2.85884,2.852,2.85847,49010000.0
2007-06-12 08:35:00,2.85523,2.85898,2.85018,2.85886,34140000.0
2007-06-12 08:40:00,2.85152,2.8609,2.85016,2.85978,51510000.0
2007-06-12 08:45:00,2.86026,2.86156,2.85366,2.85927,39630000.0
2007-06-12 08:50:00,2.85858,2.86254,2.85527,2.86106,40770000.0
2007-06-12 08:55:00,2.85947,2.86225,2.85398,2.85936,47020000.0
2007-06-12 09:00:00,2.8618,2.86237,2.85386,2.85772,56130000.0
2007-06-12 09:05:00,2.8612,2.86413,2.85771,2.85788,41880000.0
2007-06-12 09:10:00,2.86129,2.86495,2.85881,2.86382,37390000.0
2007-06-12 09:15:00,2.8639,2.86442,2.8579,2.86388,45880000.0
2007-06-12 09:20:00,2.86033,2.86394,2.85551,2.86024,39640000.0
2007-06-12 09:25:00,2.85653,2.86379,2.85615,2.86208,50010000.0
2007-06-12 09:30:00,2.86077,2.86313,2.85534,2.85979,32760000.0
2007-06-12 09:35:00,2.86258,2.86477,2.85535,2.85893,43750000.0
2007-06-12 09:40:00,2.85615,2.86383,2.85451,2.86073,62020000.0
2007-06-12 09:45:00,2.85754,2.86294,2.85481,2.86075,45510000.0
2007-06-12 09:50:00,2.85923,2.86373,2.85687,2.86373,39760000.0
2007-06-12 09:55:00,2.86351,2.86397,2.85648,2.86241,56520000.0
2007-06-12 10:00:00,2.86259,2.86335,2.85611,2.86221,38750000.0
2007-06-12 10:05:00,2.86255,2.86325,2.85493,2.85991,41770000.0
2007-06-12 10:10:00,2.86137,2.8657,2.85619,2.8626,44380000.0
2007-06-12 10:15:00,2.86524,2.86524,2.85909,2.86405,44390000.0
2007-06-12 10:20:00,2.86197,2.86396,2.85654,2.86057,37880000.0
2007-06-12 10:25:00,2.86053,2.8643,2.85724,2.862,35380000.0
2007-06-12 10:30:00,2.86043,2.8644,2.85767,2.86374,43020000.0
2007-06-12 10:35:00,2.86396,2.86626,2.85977,2.86325,47380000.0
2007-06-12 10:40:00,2.86507,2.86692,2.86053,2.86266,52260000.0
2007-06-12 10:45:00,2.86448,2.8665,2.85846,2.85846,42010000.0
2007-06-12 10:50:00,2.86352,2.86641,2.85951,2.86313,49020000.0
2007-06-12 10:55:00,2.86066,2.86784,2.8582,2.86498,42880000.0
2007-06-12 11:00:00,2.86438,2.86689,2.85983,2.86439,43890000.0
2007-06-12 11:05:00,2.86166,2.86559,2.85881,2.86214,42380000.0
2007-06-12 11:10:00,2.86433,2.8675,2.85898,2.86607,37640000.0
2007-06-12 11:15:00,2.86502,2.86847,2.86162,2.86793,37760000.0
2007-06-12 11:20:00,2.86813,2.86863,2.8618,2.8645,42640000.0
2007-06-12 11:25:00,2.86487,2.8695,2.86168,2.86803,48760000.0
2007-06-12 11:30:00,2.86615,2.86887,2.86223,2.86834,40760000.0
2007-06-12 11:35:00,2.8645,2.86745,2.8613,2.86572,39390000.0
2007-06-12 11:40:00,2.86461,2.86717,2.85961,2.86282,46140000.0
2007-06-12 11:45:00,2.86311,2.86773,2.86088,2.86658,54380000.0
2007-06-12 11:50:00,2.86307,2.8676,2.85879,2.86293,41760000.0
2007-06-12 11:55:00,2.866,2.8685,2.8634,2.86823,38640000.0
2007-06-12 12:00:00,2.86746,2.86797,2.86023,2.86591,35130000.0
2007-06-12 12:05:00,2.86266,2.86791,2.85712,2.86663,46260000.0
2007-06-12 12:10:00,2.86703,2.86889,2.86123,2.86868,51640000.0
2007-06-12 12:15:00,2.86237,2.86934,2.86184,2.86697,38880000.0
2007-06-12 12:20:00,2.86461,2.87144,2.86344,2.86843,44130000.0
2007-06-12 12:25:00,2.86939,2.86994,2.86433,2.86798,34760000.0
2007-06-12 12:30:00,2.86876,2.87227,2.86521,2.87135,40510000.0
2007-06-12 12:35:00,2.87251,2.8729,2.86543,2.87124,50760000.0
2007-06-12 12:40:00,2.86398,2.87324,2.86398,2.86976,41760000.0
2007-06-12 12:45:00,2.86281,2.87064,2.86281,2.86878,42510000.0
2007-06-12 12:50:00,2.86605,2.86889,2.86239,2.86624,38390000.0
2007-06-12 12:55:00,2.86338,2.86916,2.86133,2.86745,57130000.0
2007-06-12 13:00:00,2.86612,2.86859,2.8639,2.8651,48270000.0
2007-06-12 13:05:00,2.86852,2.86965,2.86199,2.86563,53510000.0
2007-06-12 13:10:00,2.86896,2.87107,2.86358,2.86536,45000000.0
2007-06-12 13:15:00,2.86815,2.87177,2.86278,2.86779,37500000.0
2007-06-12 13:20:00,2.86762,2.87075,2.86327,2.86468,47390000.0
2007-06-12 13:25:00,2.86865,2.87036,2.86389,2.86705,43140000.0
2007-06-12 13:30:00,2.86923,2.86997,2.8624,2.86568,48380000.0
2007-06-12 13:35:00,2.86855,2.86978,2.86135,2.86911,43150000.0
2007-06-12 13:40:00,2.86535,2.86952,2.86494,2.86762,40630000.0
2007-06-12 13:45:00,2.86391,2.86938,2.8625,2.8625,47380000.0
2007-06-12 13:50:00,2.86736,2.86776,2.8616,2.86371,45880000.0
2007-06-12 13:55:00,2.86637,2.8683,2.86162,2.86398,51640000.0
2007-06-12 14:00:00,2.85711,2.86674,2.85711,2.8631,51260000.0
2007-06-12 14:05:00,2.86454,2.86594,2.85831,2.86281,43640000.0
2007-06-12 14:10:00,2.86392,2.86556,2.85882,2.85999,36630000.0
2007-06-12 14:15:00,2.8653,2.86649,2.8576,2.8651,53650000.0
2007-06-12 14:20:00,2.86482,2.86583,2.85858,2.8657,46140000.0
2007-06-12 14:25:00,2.86383,2.86552,2.85798,2.86221,43520000.0
2007-06-12 14:30:00,2.85652,2.8639,2.85566,2.85956,50900000.0
2007-06-12 14:35:00,2.85967,2.86529,2.85926,2.86039,52510000.0
2007-06-12 14:40:00,2.86444,2.8669,2.8604,2.86511,46890000.0
2007-06-12 14:45:00,2.86157,2.86633,2.86112,2.86511,41760000.0
2007-06-12 14:50:00,2.864,2.86682,2.85877,2.85962,44140000.0
2007-06-12 14:55:00,2.86649,2.86735,2.86021,2.8658,49630000.0
2007-06-12 15:00:00,2.86576,2.86781,2.86048,2.86459,49260000.0
2007-06-12 15:05:00,2.86637,2.86756,2.86054,2.86371,45520000.0
2007-06-12 15:10:00,2.86743,2.86885,2.86169,2.86582,40130000.0
2007-06-12 15:15:00,2.86331,2.86818,2.85929,2.86435,45260000.0
2007-06-12 15:20:00,2.86797,2.86967,2.8629,2.86967,42640000.0
2007-06-12 15:25:00,2.87012,2.87012,2.8616,2.86793,38140000.0
2007-06-12 15:30:00,2.86799,2.87048,2.86232,2.86942,40140000.0
2007-06-12 15:35:00,2.8683,2.87232,2.86558,2.86609,49510000.0
2007-06-12 15:40:00,2.86757,2.87048,2.8626,2.86699,39880000.0
2007-06-12 15:45:00,2.8667,2.87075,2.86132,2.86869,43000000.0
2007-06-12 15:50:00,2.86745,2.87125,2.86434,2.86786,36000000.0
2007-06-12 15:55:00,2.86909,2.87225,2.86538,2.87078,43750000.0
2007-06-12 16:00:00,2.87115,2.87291,2.86526,2.87169,44640000.0
2007-06-12 16:05:00,2.87182,2.87434,2.86597,2.87115,47510000.0
2007-06-12 16:10:00,2.87271,2.87479,2.86619,2.87355,41760000.0
2007-06-12 16:15:00,2.87103,2.87416,2.86683,2.8672,44630000.0
2007-06-12 16:20:00,2.87123,2.87586,2.87049,2.87497,40760000.0
2007-06-12 16:25:00,2.87457,2.87708,2.87045,2.87644,36380000.0
2007-06-12 16:30:00,2.87636,2.87646,2.86937,2.87346,54880000.0
2007-06-12 16:35:00,2.8729,2.87581,2.86647,2.87133,49630000.0
2007-06-12 16:40:00,2.87327,2.87402,2.86882,2.8722,41750000.0
2007-06-12 16:45:00,2.87275,2.8735,2.86661,2.87212,55750000.0
2007-06-12 16:50:00,2.87205,2.87399,2.86624,2.86938,40380000.0
2007-06-12 16:55:00,2.8707,2.87411,2.86622,2.87065,42880000.0
2007-06-12 17:00:00,2.87249,2.87623,2.86925,2.87262,48650000.0
2007-06-12 17:05:00,2.8744,2.87507,2.8691,2.87109,42250000.0
2007-06-12 17:10:00,2.87055,2.87499,2.86999,2.8729,49140000.0
2007-06-12 17:15:00,2.87219,2.87597,2.86686,2.87568,46390000.0
2007-06-12 17:20:00,2.874,2.87453,2.86719,2.87425,51260000.0
2007-06-12 17:25:00,2.87306,2.87504,2.86539,2.87111,48890000.0
2007-06-12 17:30:00,2.87302,2.87466,2.86667,2.87184,43140000.0
2007-06-12 17:35:00,2.87232,2.87447,2.86666,2.87142,39000000.0
2007-06-12 17:40:00,2.87271,2.87394,2.86522,2.87157,36270000.0
2007-06-12 17:45:00,2.87349,2.87349,2.86536,2.86659,44140000.0
2007-06-12 17:50:00,2.86989,2.87261,2.86501,2.87204,49140000.0
2007-06-12 17:55:00,2.87013,2.87228,2.86406,2.87061,51390000.0
2007-06-12 18:00:00,2.87065,2.87202,2.86506,2.86926,51380000.0
2007-06-12 18:05:00,2.87058,2.87394,2.86704,2.87001,42130000.0
2007-06-12 18:10:00,2.87068,2.87449,2.86789,2.87163,39760000.0
2007-06-12 18:15:00,2.87166,2.87551,2.86835,2.87158,34640000.0
2007-06-12 18:20:00,2.87365,2.87365,2.86626,2.86777,47500000.0
2007-06-12 18:25:00,2.87067,2.87283,2.86778,2.87232,30250000.0
2007-06-12 18:30:00,2.87251,2.87341,2.8667,2.86889,57150000.0
2007-06-12 18:35:00,2.86895,2.87343,2.86859,2.8734,55030000.0
2007-06-12 18:40:00,2.86804,2.87412,2.8673,2.87192,47260000.0
2007-06-12 18:45:00,2.87094,2.87277,2.86531,2.871,41020000.0
2007-06-12 18:50:00,2.87105,2.87292,2.86478,2.8705,43770000.0
2007-06-12 18:55:00,2.86637,2.8723,2.86527,2.86876,40000000.0
2007-06-12 19:00:00,2.87092,2.87336,2.86562,2.87243,37510000.0
2007-06-12 19:05:00,2.87006,2.87391,2.86858,2.87218,35270000.0
2007-06-12 19:10:00,2.87406,2.87406,2.86548,2.86827,45640000.0
2007-06-12 19:15:00,2.8723,2.87253,2.86576,2.8705,39760000.0
2007-06-12 19:20:00,2.86631,2.87185,2.86631,2.87119,37130000.0
2007-06-12 19:25:00,2.86878,2.87212,2.86673,2.8719,42140000.0
2007-06-12 19:30:00,2.87039,2.87208,2.86333,2.86914,35130000.0
2007-06-12 19:35:00,2.87068,2.87198,2.86372,2.86951,45140000.0
2007-06-12 19:40:00,2.86818,2.87137,2.86372,2.86475,43130000.0
2007-06-12 19:45:00,2.86679,2.87066,2.8633,2.86828,37630000.0
2007-06-12 19:50:00,2.87034,2.87069,2.86418,2.86887,47010000.0
2007-06-12 19:55:00,2.86691,2.87015,2.86084,2.86591,45380000.0
2007-06-12 20:00:00,2.86693,2.86831,2.86045,2.86617,43260000.0
2007-06-12 20:05:00,2.86252,2.8688,2.86002,2.86528,42520000.0
2007-06-12 20:10:00,2.86798,2.869,2.85965,2.86425,45770000.0
2007-06-12 20:15:00,2.86695,2.8694,2.86228,2.8655,44000000.0
2007-06-12 20:20:00,2.86612,2.8695,2.86017,2.86524,36760000.0
2007-06-12 20:25:00,2.86637,2.87002,2.86224,2.86798,55140000.0
2007-06-12 20:30:00,2.87007,2.87172,2.866,2.86853,45390000.0
2007-06-12 20:35:00,2.87183,2.87212,2.86525,2.86887,45250000.0
2007-06-12 20:40:00,2.86951,2.8738,2.86449,2.87222,37630000.0
2007-06-12 20:45:00,2.87364,2.87424,2.86652,2.87071,42880000.0
2007-06-12 20:50:00,2.87101,2.8734,2.86482,2.86992,45640000.0
2007-06-12 20:55:00,2.87166,2.87276,2.86587,2.87218,42630000.0
2007-06-12 21:00:00,2.87037,2.87316,2.86629,2.8711,36140000.0
2007-06-12 21:05:00,2.87293,2.87519,2.86894,2.87148,39020000.0
2007-06-12 21:10:00,2.8717,2.87582,2.8694,2.87136,49260000.0
2007-06-12 21:15:00,2.87272,2.87493,2.86612,2.87431,23750000.0
2007-06-12 21:20:00,2.87208,2.87501,2.86884,2.87124,41280000.0
2007-06-12 21:25:00,2.87296,2.87512,2.86916,2.87255,43890000.0
2007-06-12 21:30:00,2.86954,2.87588,2.86896,2.8735,34890000.0
2007-06-12 21:35:00,2.87516,2.87599,2.86786,2.87289,37520000.0
2007-06-12 21:40:00,2.87335,2.87695,2.86881,2.87695,36640000.0
2007-06-12 21:45:00,2.87356,2.87628,2.87011,2.87381,38380000.0
2007-06-12 21:50:00,2.8743,2.87627,2.87172,2.87452,38390000.0
2007-06-12 21:55:00,2.87243,2.87694,2.86981,2.87332,36000000.0
2007-06-12 22:00:00,2.87702,2.87747,2.87038,2.87038,38640000.0
2007-06-12 22:05:00,2.87653,2.87796,2.86742,2.87796,38270000.0
2007-06-12 22:10:00,2.87141,2.87836,2.86881,2.87324,47140000.0
2007-06-12 22:15:00,2.87723,2.8803,2.87165,2.87836,43630000.0
2007-06-12 22:20:00,2.87859,2.8808,2.87075,2.87792,42270000.0
2007-06-12 22:25:00,2.87648,2.88082,2.87304,2.87949,35130000.0
2007-06-12 22:30:00,2.87642,2.88077,2.8732,2.8782,35770000.0
2007-06-12 22:35:00,2.87775,2.88099,2.87404,2.87987,33900000.0
2007-06-12 22:40:00,2.87757,2.8813,2.87496,2.87918,49390000.0
2007-06-12 22:45:00,2.87893,2.88165,2.87572,2.87932,41890000.0
2007-06-12 22:50:00,2.88092,2.88269,2.87553,2.87896,44880000.0
2007-06-12 22:55:00,2.88013,2.8823,2.87433,2.88059,42770000.0
2007-06-12 23:00:00,2.87986,2.88127,2.87691,2.87838,35260000.0
2007-06-12 23:05:00,2.87997,2.8801,2.87231,2.87767,39770000.0
2007-06-12 23:10:00,2.87666,2.87773,2.87039,2.87553,38510000.0
2007-06-12 23:15:00,2.87536,2.87821,2.87,2.87666,34390000.0
2007-06-12 23:20:00,2.8762,2.87927,2.87229,2.87528,38640000.0
2007-06-12 23:25:00,2.87635,2.87917,2.87138,2.87884,36500000.0
2007-06-12 23:30:00,2.87473,2.87802,2.87094,2.87719,42130000.0
2007-06-12 23:35:00,2.87359,2.87711,2.87096,2.87604,39520000.0
2007-06-12 23:40:00,2.87391,2.87755,2.87058,2.87621,35010000.0
2007-06-12 23:45:00,2.87498,2.87753,2.87097,2.87675,34640000.0
2007-06-12 23:50:00,2.87278,2.87744,2.86843,2.87361,38000000.0
2007-06-12 23:55:00,2.87392,2.87714,2.86843,2.87526,27260000.0
2007-06-13 00:00:00,2.8781,2.88179,2.87501,2.87892,37010000.0
2007-06-13 00:05:00,2.87733,2.88247,2.87436,2.87436,36760000.0
2007-06-13 00:10:00,2.88056,2.88078,2.8746,2.87817,33260000.0
2007-06-13 00:15:00,2.88026,2.88222,2.87523,2.87903,35500000.0
2007-06-13 00:20:00,2.87883,2.88246,2.87361,2.87722,41260000.0
2007-06-13 00:25:00,2.87752,2.88141,2.87392,2.87719,34880000.0
2007-06-13 00:30:00,2.87945,2.88132,2.87452,2.87746,33760000.0
2007-06-13 00:35:00,2.87537,2.88212,2.87268,2.87785,36380000.0
2007-06-13 00:40:00,2.87628,2.8815,2.87412,2.87811,32130000.0
2007-06-13 00:45:00,2.87632,2.88269,2.87273,2.87503,38000000.0
2007-06-13 00:50:00,2.87892,2.88116,2.87108,2.87948,41000000.0
2007-06-13 00:55:00,2.87598,2.88063,2.87242,2.87819,33150000.0
2007-06-13 01:00:00,2.87799,2.88123,2.8742,2.87825,39750000.0
2007-06-13 01:05:00,2.88055,2.8809,2.87412,2.87661,41000000.0
2007-06-13 01:10:00,2.87946,2.88182,2.87368,2.88096,41630000.0
2007-06-13 01:15:00,2.87893,2.88188,2.87406,2.87958,34250000.0
2007-06-13 01:20:00,2.88402,2.88424,2.87489,2.88126,42630000.0
2007-06-13 01:25:00,2.87893,2.88323,2.87558,2.88223,36260000.0
2007-06-13 01:30:00,2.88154,2.88413,2.87709,2.87817,39140000.0
2007-06-13 01:35:00,2.87765,2.88375,2.87743,2.88185,33750000.0
2007-06-13 01:40:00,2.88243,2.88392,2.87697,2.88364,31380000.0
2007-06-13 01:45:00,2.87784,2.88387,2.87614,2.87653,35250000.0
2007-06-13 01:50:00,2.88172,2.88349,2.87695,2.88113,31130000.0
2007-06-13 01:55:00,2.87777,2.88483,2.87777,2.88007,31510000.0
2007-06-13 02:00:00,2.88229,2.88487,2.87811,2.88455,53010000.0
2007-06-13 02:05:00,2.88441,2.88585,2.87871,2.88572,43510000.0
2007-06-13 02:10:00,2.88449,2.88713,2.88155,2.8842,46260000.0
2007-06-13 02:15:00,2.88467,2.8865,2.88087,2.88597,41770000.0
2007-06-13 02:20:00,2.88359,2.88701,2.87969,2.88697,46760000.0
2007-06-13 02:25:00,2.88384,2.88718,2.8824,2.88482,56130000.0
2007-06-13 02:30:00,2.88644,2.88763,2.88253,2.88676,38760000.0
2007-06-13 02:35:00,2.8833,2.8876,2.88151,2.88616,45130000.0
2007-06-13 02:40:00,2.88497,2.88787,2.88174,2.88597,38510000.0
2007-06-13 02:45:00,2.88198,2.88664,2.88034,2.88034,42500000.0
2007-06-13 02:50:00,2.88084,2.88674,2.88035,2.88455,42130000.0
2007-06-13 02:55:00,2.88396,2.88644,2.87677,2.88127,50510000.0
2007-06-13 03:00:00,2.88365,2.88627,2.88138,2.88138,40260000.0
2007-06-13 03:05:00,2.88348,2.88596,2.8809,2.88416,38140000.0
2007-06-13 03:10:00,2.88603,2.88627,2.87963,2.88523,42760000.0
2007-06-13 03:15:00,2.88278,2.88506,2.87968,2.88368,37000000.0
2007-06-13 03:20:00,2.88278,2.88706,2.88038,2.88457,39130000.0
2007-06-13 03:25:00,2.88538,2.88538,2.87842,2.88466,39510000.0
2007-06-13 03:30:00,2.88517,2.88547,2.87903,2.88405,43630000.0
2007-06-13 03:35:00,2.88155,2.88443,2.87823,2.88293,41000000.0
2007-06-13 03:40:00,2.88316,2.8855,2.87846,2.88228,37010000.0
2007-06-13 03:45:00,2.8821,2.88565,2.87859,2.87956,37510000.0
2007-06-13 03:50:00,2.88243,2.88496,2.87811,2.88319,37000000.0
2007-06-13 03:55:00,2.88077,2.88492,2.8793,2.8837,37880000.0
2007-06-13 04:00:00,2.88222,2.88444,2.87721,2.88265,42760000.0
2007-06-13 04:05:00,2.88184,2.88352,2.87826,2.88268,38150000.0
2007-06-13 04:10:00,2.88258,2.88448,2.87823,2.88417,41390000.0
2007-06-13 04:15:00,2.88526,2.88526,2.87829,2.8839,42770000.0
2007-06-13 04:20:00,2.88236,2.88487,2.87852,2.88033,32260000.0
2007-06-13 04:25:00,2.88241,2.88561,2.87785,2.88512,44500000.0
2007-06-13 04:30:00,2.88141,2.88438,2.87843,2.88311,38760000.0
2007-06-13 04:35:00,2.88241,2.8855,2.88015,2.88261,42770000.0
2007-06-13 04:40:00,2.88452,2.88507,2.87947,2.87947,30380000.0
2007-06-13 04:45:00,2.88228,2.88584,2.88078,2.88494,44250000.0
2007-06-13 04:50:00,2.88438,2.8865,2.88038,2.88371,50010000.0
2007-06-13 04:55:00,2.88671,2.88671,2.87983,2.8818,43260000.0
2007-06-13 05:00:00,2.88531,2.88577,2.88077,2.88414,29000000.0
2007-06-13 05:05:00,2.88406,2.88591,2.87937,2.88139,40130000.0
2007-06-13 05:10:00,2.8797,2.88707,2.8797,2.88278,39380000.0
2007-06-13 05:15:00,2.88108,2.88582,2.87927,2.88277,35760000.0
2007-06-13 05:20:00,2.88199,2.88678,2.88052,2.88052,35640000.0
2007-06-13 05:25:00,2.88583,2.88669,2.87791,2.88641,48750000.0
2007-06-13 05:30:00,2.88357,2.88672,2.88081,2.88446,50390000.0
2007-06-13 05:35:00,2.88432,2.8865,2.88029,2.88409,54880000.0
2007-06-13 05:40:00,2.88186,2.88603,2.87928,2.8825,45390000.0
2007-06-13 05:45:00,2.88125,2.88545,2.87894,2.88081,37010000.0
2007-06-13 05:50:00,2.88343,2.88519,2.87848,2.88497,30880000.0
2007-06-13 05:55:00,2.88339,2.88479,2.87864,2.88335,38380000.0
2007-06-13 06:00:00,2.88176,2.88549,2.87754,2.88549,38770000.0
2007-06-13 06:05:00,2.88427,2.88481,2.87879,2.87983,38130000.0
2007-06-13 06:10:00,2.88528,2.88555,2.87931,2.88041,47520000.0
2007-06-13 06:15:00,2.88372,2.88575,2.88061,2.88131,42760000.0
2007-06-13 06:20:00,2.88196,2.88586,2.87841,2.88213,30750000.0
2007-06-13 06:25:00,2.88167,2.88448,2.87854,2.88101,42880000.0
2007-06-13 06:30:00,2.88004,2.88472,2.8755,2.88271,41260000.0
2007-06-13 06:35:00,2.87963,2.88458,2.87721,2.88291,37510000.0
2007-06-13 06:40:00,2.88284,2.8858,2.87779,2.88511,43130000.0
2007-06-13 06:45:00,2.87804,2.8851,2.87804,2.88352,34130000.0
2007-06-13 06:50:00,2.87782,2.88403,2.87688,2.88238,44270000.0
2007-06-13 06:55:00,2.88342,2.88342,2.87704,2.88199,43140000.0
2007-06-13 07:00:00,2.88242,2.88398,2.8756,2.88299,41760000.0
2007-06-13 07:05:00,2.88297,2.88307,2.8762,2.88149,41390000.0
2007-06-13 07:10:00,2.88333,2.88422,2.87725,2.88153,29750000.0
2007-06-13 07:15:00,2.88257,2.88403,2.87699,2.88397,40500000.0
2007-06-13 07:20:00,2.88033,2.8845,2.87795,2.88047,38500000.0
2007-06-13 07:25:00,2.88333,2.88379,2.87747,2.88027,39250000.0
2007-06-13 07:30:00,2.88131,2.88432,2.86988,2.8705,28260000.0
2007-06-13 07:35:00,2.86748,2.8838,2.86748,2.88119,25130000.0
2007-06-13 07:40:00,2.88106,2.88341,2.87314,2.88135,36520000.0
2007-06-13 07:45:00,2.88085,2.88151,2.87604,2.88029,37510000.0
2007-06-13 07:50:00,2.88224,2.88224,2.87332,2.87491,37140000.0
2007-06-13 07:55:00,2.87853,2.88036,2.87235,2.88036,39000000.0
2007-06-13 08:00:00,2.87882,2.88253,2.87515,2.87991,39010000.0
2007-06-13 08:05:00,2.87826,2.88506,2.87573,2.88108,40640000.0
2007-06-13 08:10:00,2.882,2.885,2.88026,2.885,33630000.0
2007-06-13 08:15:00,2.88568,2.88584,2.87961,2.88348,40520000.0
2007-06-13 08:20:00,2.88469,2.88536,2.87669,2.8795,46010000.0
2007-06-13 08:25:00,2.8848,2.8848,2.87762,2.87857,40010000.0
2007-06-13 08:30:00,2.88284,2.88406,2.87552,2.88181,43880000.0
2007-06-13 08:35:00,2.87962,2.88459,2.87733,2.88459,41510000.0
2007-06-13 08:40:00,2.87712,2.88491,2.87593,2.88253,54140000.0
2007-06-13 08:45:00,2.88399,2.88403,2.87688,2.87847,41140000.0
2007-06-13 08:50:00,2.87693,2.88326,2.87464,2.88253,45260000.0
2007-06-13 08:55:00,2.87999,2.88318,2.87505,2.8816,48380000.0
2007-06-13 09:00:00,2.8811,2.88321,2.87577,2.88119,43380000.0
2007-06-13 09:05:00,2.88022,2.88322,2.87709,2.88322,39880000.0
2007-06-13 09:10:00,2.88251,2.88474,2.87735,2.88274,43760000.0
2007-06-13 09:15:00,2.88231,2.88469,2.87559,2.88227,43880000.0
2007-06-13 09:20:00,2.88098,2.88621,2.87873,2.88431,40140000.0
2007-06-13 09:25:00,2.88576,2.88956,2.87762,2.88855,48380000.0
2007-06-13 09:30:00,2.88745,2.89011,2.88205,2.88752,35880000.0
2007-06-13 09:35:00,2.89008,2.89146,2.88501,2.88935,49140000.0
2007-06-13 09:40:00,2.88484,2.89195,2.88484,2.8896,50750000.0
2007-06-13 09:45:00,2.89047,2.89047,2.8829,2.88651,42140000.0
2007-06-13 09:50:00,2.88571,2.88964,2.88322,2.88951,38140000.0
2007-06-13 09:55:00,2.88805,2.89207,2.88516,2.89206,51140000.0
2007-06-13 10:00:00,2.89131,2.89178,2.88533,2.89055,39260000.0
2007-06-13 10:05:00,2.89083,2.89083,2.88405,2.88755,47000000.0
2007-06-13 10:10:00,2.88851,2.8905,2.88257,2.8878,49390000.0
2007-06-13 10:15:00,2.88768,2.89012,2.88361,2.88513,49760000.0
2007-06-13 10:20:00,2.88709,2.8898,2.88166,2.88166,37510000.0
2007-06-13 10:25:00,2.88592,2.8904,2.88503,2.88894,38390000.0
2007-06-13 10:30:00,2.89039,2.89182,2.88328,2.89062,42010000.0
2007-06-13 10:35:00,2.89209,2.8933,2.88515,2.88998,41630000.0
2007-06-13 10:40:00,2.88928,2.89379,2.8886,2.88897,46380000.0
2007-06-13 10:45:00,2.88986,2.89289,2.88536,2.88587,36130000.0
2007-06-13 10:50:00,2.89262,2.89355,2.88649,2.88848,45760000.0
2007-06-13 10:55:00,2.89079,2.8931,2.88574,2.89003,40880000.0
2007-06-13 11:00:00,2.89083,2.89435,2.88518,2.89435,38890000.0
2007-06-13 11:05:00,2.89195,2.89626,2.88864,2.89179,38880000.0
2007-06-13 11:10:00,2.89326,2.89419,2.88671,2.8897,48760000.0
2007-06-13 11:15:00,2.88842,2.89448,2.88648,2.89162,39260000.0
2007-06-13 11:20:00,2.89144,2.89274,2.88563,2.89013,42260000.0
2007-06-13 11:25:00,2.88967,2.89298,2.88491,2.89005,47250000.0
2007-06-13 11:30:00,2.88923,2.8924,2.88695,2.89138,47760000.0
2007-06-13 11:35:00,2.89082,2.89335,2.88556,2.8921,40890000.0
2007-06-13 11:40:00,2.89066,2.89389,2.88652,2.89053,52270000.0
2007-06-13 11:45:00,2.89129,2.89411,2.88769,2.89385,47630000.0
2007-06-13 11:50:00,2.89371,2.89448,2.88744,2.88954,40650000.0
2007-06-13 11:55:00,2.89273,2.89309,2.88675,2.89154,45260000.0
2007-06-13 12:00:00,2.89245,2.89399,2.88791,2.8937,33020000.0
2007-06-13 12:05:00,2.89434,2.89481,2.88741,2.89449,43510000.0
2007-06-13 12:10:00,2.89432,2.89638,2.88771,2.89273,55130000.0
2007-06-13 12:15:00,2.89015,2.8946,2.88686,2.89195,41760000.0
2007-06-13 12:20:00,2.88984,2.89438,2.88626,2.89056,44010000.0
2007-06-13 12:25:00,2.89398,2.89398,2.88636,2.89153,43260000.0
2007-06-13 12:30:00,2.89044,2.89276,2.88755,2.89131,43260000.0
2007-06-13 12:35:00,2.89292,2.8955,2.88393,2.88957,36140000.0
2007-06-13 12:40:00,2.88986,2.89323,2.88738,2.88922,41760000.0
2007-06-13 12:45:00,2.88766,2.89192,2.88422,2.88756,44500000.0
2007-06-13 12:50:00,2.89125,2.89195,2.88325,2.88749,42760000.0
2007-06-13 12:55:00,2.89063,2.89135,2.88394,2.88532,55880000.0
2007-06-13 13:00:00,2.88958,2.89005,2.88316,2.88473,52380000.0
2007-06-13 13:05:00,2.8874,2.89048,2.88322,2.88725,47390000.0
2007-06-13 13:10:00,2.89064,2.8912,2.88367,2.89013,47130000.0
2007-06-13 13:15:00,2.89051,2.89058,2.88352,2.88802,40770000.0
2007-06-13 13:20:00,2.88546,2.88844,2.88182,2.88452,47260000.0
2007-06-13 13:25:00,2.88465,2.88621,2.8774,2.88621,48640000.0
2007-06-13 13:30:00,2.887,2.887,2.87937,2.88332,39260000.0
2007-06-13 13:35:00,2.88691,2.88755,2.87889,2.887,46260000.0
2007-06-13 13:40:00,2.88447,2.88868,2.88393,2.888,40630000.0
2007-06-13 13:45:00,2.88071,2.88878,2.88071,2.88729,36250000.0
2007-06-13 13:50:00,2.88766,2.8894,2.88152,2.88411,46770000.0
2007-06-13 13:55:00,2.88738,2.88793,2.87901,2.88411,49760000.0
2007-06-13 14:00:00,2.88064,2.88592,2.87865,2.88291,41770000.0
2007-06-13 14:05:00,2.88294,2.88607,2.87636,2.88078,38260000.0
2007-06-13 14:10:00,2.88338,2.88495,2.87628,2.88224,39020000.0
2007-06-13 14:15:00,2.88138,2.88462,2.87699,2.88173,52520000.0
2007-06-13 14:20:00,2.88315,2.88452,2.87658,2.8812,49750000.0
2007-06-13 14:25:00,2.87853,2.88417,2.87662,2.88182,44260000.0
2007-06-13 14:30:00,2.87608,2.8882,2.87608,2.88759,47770000.0
2007-06-13 14:35:00,2.8827,2.88894,2.88136,2.88136,44260000.0
2007-06-13 14:40:00,2.88461,2.88699,2.87276,2.87706,47770000.0
2007-06-13 14:45:00,2.87724,2.88696,2.87248,2.88664,43250000.0
2007-06-13 14:50:00,2.88111,2.88504,2.87584,2.87584,49880000.0
2007-06-13 14:55:00,2.87945,2.88325,2.8762,2.8816,53130000.0
2007-06-13 15:00:00,2.8794,2.88167,2.87364,2.87442,48000000.0
2007-06-13 15:05:00,2.87775,2.87881,2.87036,2.87791,51880000.0
2007-06-13 15:10:00,2.87695,2.87758,2.87154,2.87658,42260000.0
2007-06-13 15:15:00,2.87759,2.88109,2.87302,2.87302,45510000.0
2007-06-13 15:20:00,2.87654,2.8813,2.87375,2.87879,43380000.0
2007-06-13 15:25:00,2.88022,2.88177,2.875,2.87767,38380000.0
2007-06-13 15:30:00,2.87988,2.88029,2.87427,2.8779,48510000.0
2007-06-13 15:35:00,2.87597,2.87941,2.86921,2.87163,48500000.0
2007-06-13 15:40:00,2.8782,2.87952,2.87439,2.87576,37380000.0
2007-06-13 15:45:00,2.8778,2.8778,2.86878,2.87682,43880000.0
2007-06-13 15:50:00,2.87514,2.87671,2.87102,2.87393,42520000.0
2007-06-13 15:55:00,2.8759,2.87667,2.86813,2.87123,38140000.0
2007-06-13 16:00:00,2.8761,2.87782,2.87221,2.87545,46630000.0
2007-06-13 16:05:00,2.87514,2.87696,2.86869,2.87408,54380000.0
2007-06-13 16:10:00,2.87365,2.8767,2.86844,2.87494,40630000.0
2007-06-13 16:15:00,2.87293,2.87665,2.86894,2.87039,43270000.0
2007-06-13 16:20:00,2.87161,2.87399,2.86537,2.87168,39140000.0
2007-06-13 16:25:00,2.86986,2.87382,2.86387,2.87041,45390000.0
2007-06-13 16:30:00,2.86769,2.87223,2.86398,2.87046,49890000.0
2007-06-13 16:35:00,2.87327,2.87433,2.86545,2.86932,49260000.0
2007-06-13 16:40:00,2.87085,2.87265,2.86687,2.86995,47140000.0
2007-06-13 16:45:00,2.87094,2.87132,2.86222,2.86772,50270000.0
2007-06-13 16:50:00,2.86861,2.87053,2.8624,2.87053,49380000.0
2007-06-13 16:55:00,2.87036,2.87036,2.86443,2.86842,51020000.0
2007-06-13 17:00:00,2.86863,2.86963,2.86357,2.86717,46880000.0
2007-06-13 17:05:00,2.86954,2.8704,2.86367,2.86565,41130000.0
2007-06-13 17:10:00,2.86526,2.87363,2.86404,2.87241,47640000.0
2007-06-13 17:15:00,2.87149,2.87464,2.86709,2.87232,41890000.0
2007-06-13 17:20:00,2.87224,2.87465,2.86717,2.87119,49380000.0
2007-06-13 17:25:00,2.87049,2.87456,2.86465,2.86834,46770000.0
2007-06-13 17:30:00,2.87171,2.87303,2.86712,2.86865,39510000.0
2007-06-13 17:35:00,2.86946,2.87396,2.86726,2.87204,44130000.0
2007-06-13 17:40:00,2.87168,2.874,2.86814,2.87191,31500000.0
2007-06-13 17:45:00,2.87205,2.87315,2.86552,2.87042,43760000.0
2007-06-13 17:50:00,2.87132,2.87324,2.86447,2.87298,48630000.0
2007-06-13 17:55:00,2.87134,2.87344,2.86574,2.87126,49390000.0
2007-06-13 18:00:00,2.87297,2.87388,2.86487,2.87072,52260000.0
2007-06-13 18:05:00,2.87303,2.8744,2.86806,2.87252,40020000.0
2007-06-13 18:10:00,2.87276,2.87465,2.86804,2.87339,42510000.0
2007-06-13 18:15:00,2.8737,2.87427,2.86638,2.87276,43880000.0
2007-06-13 18:20:00,2.87259,2.87407,2.8657,2.87221,43140000.0
2007-06-13 18:25:00,2.87162,2.87389,2.86404,2.87215,42270000.0
2007-06-13 18:30:00,2.87281,2.87321,2.86672,2.87156,48130000.0
2007-06-13 18:35:00,2.87164,2.87316,2.86464,2.87209,54270000.0
2007-06-13 18:40:00,2.87007,2.87247,2.86561,2.87119,33770000.0
2007-06-13 18:45:00,2.87165,2.87411,2.86497,2.87283,38020000.0
2007-06-13 18:50:00,2.87363,2.87487,2.86944,2.87069,39640000.0
2007-06-13 18:55:00,2.87124,2.87491,2.86906,2.87421,40000000.0
2007-06-13 19:00:00,2.87112,2.87439,2.8682,2.87439,36880000.0
2007-06-13 19:05:00,2.87316,2.87556,2.86842,2.87205,31010000.0
2007-06-13 19:10:00,2.87373,2.87468,2.86805,2.87264,32260000.0
2007-06-13 19:15:00,2.87473,2.87478,2.86862,2.87115,39150000.0
2007-06-13 19:20:00,2.87186,2.87522,2.87048,2.87444,37130000.0
2007-06-13 19:25:00,2.86888,2.8746,2.86888,2.87131,40500000.0
2007-06-13 19:30:00,2.87427,2.87638,2.86781,2.87383,38760000.0
2007-06-13 19:35:00,2.87312,2.87786,2.86951,2.87336,40130000.0
2007-06-13 19:40:00,2.87237,2.87588,2.86818,2.87131,44010000.0
2007-06-13 19:45:00,2.87404,2.87462,2.86756,2.87441,43380000.0
2007-06-13 19:50:00,2.87179,2.87483,2.86809,2.87424,35880000.0
2007-06-13 19:55:00,2.87415,2.87606,2.86651,2.87364,48880000.0
2007-06-13 20:00:00,2.87357,2.87519,2.86689,2.87069,46010000.0
2007-06-13 20:05:00,2.87078,2.87567,2.86605,2.87517,49500000.0
2007-06-13 20:10:00,2.87502,2.87502,2.86538,2.86595,51750000.0
2007-06-13 20:15:00,2.87155,2.87428,2.86692,2.87034,27500000.0
2007-06-13 20:20:00,2.87297,2.87383,2.86504,2.86971,39260000.0
2007-06-13 20:25:00,2.86904,2.87268,2.86523,2.87162,51750000.0
2007-06-13 20:30:00,2.87147,2.87327,2.86338,2.87327,47500000.0
2007-06-13 20:35:00,2.87218,2.87219,2.86518,2.86792,45250000.0
2007-06-13 20:40:00,2.8663,2.87152,2.86541,2.87086,27140000.0
2007-06-13 20:45:00,2.86851,2.87116,2.86423,2.87012,40250000.0
2007-06-13 20:50:00,2.867,2.87032,2.8646,2.86662,46890000.0
2007-06-13 20:55:00,2.87001,2.87001,2.86237,2.86785,37390000.0
2007-06-13 21:00:00,2.86635,2.87008,2.85941,2.86559,42760000.0
2007-06-13 21:05:00,2.86814,2.87028,2.86294,2.86599,53000000.0
2007-06-13 21:10:00,2.87017,2.87017,2.86356,2.86839,42520000.0
2007-06-13 21:15:00,2.869,2.86961,2.86428,2.86839,45500000.0
2007-06-13 21:20:00,2.86584,2.86895,2.86254,2.86861,32760000.0
2007-06-13 21:25:00,2.86843,2.86928,2.86259,2.86758,40140000.0
2007-06-13 21:30:00,2.86533,2.86895,2.86266,2.8685,33500000.0
2007-06-13 21:35:00,2.86839,2.86874,2.86157,2.86787,35760000.0
2007-06-13 21:40:00,2.86509,2.86854,2.86246,2.86707,38260000.0
2007-06-13 21:45:00,2.86315,2.86651,2.86146,2.86629,38260000.0
2007-06-13 21:50:00,2.86673,2.86794,2.86272,2.86387,39260000.0
2007-06-13 21:55:00,2.86378,2.8692,2.86096,2.86718,42390000.0
2007-06-13 22:00:00,2.86743,2.86808,2.86341,2.86385,40260000.0
2007-06-13 22:05:00,2.86555,2.86781,2.85857,2.86426,42010000.0
2007-06-13 22:10:00,2.86711,2.86774,2.85991,2.86575,28130000.0
2007-06-13 22:15:00,2.86681,2.86816,2.85842,2.86597,41630000.0
2007-06-13 22:20:00,2.86659,2.86668,2.86187,2.86507,31630000.0
2007-06-13 22:25:00,2.8663,2.8668,2.86277,2.86578,25520000.0
2007-06-13 22:30:00,2.8663,2.86725,2.861,2.86572,22130000.0
2007-06-13 22:35:00,2.86388,2.86667,2.86064,2.86585,38880000.0
2007-06-13 22:40:00,2.86621,2.86667,2.86108,2.86404,45890000.0
2007-06-13 22:45:00,2.86481,2.86677,2.86109,2.86553,37260000.0
2007-06-13 22:50:00,2.86397,2.86629,2.86007,2.86579,42140000.0
2007-06-13 22:55:00,2.86449,2.86597,2.85871,2.86392,48510000.0
2007-06-13 23:00:00,2.86614,2.8694,2.86073,2.86853,38020000.0
2007-06-13 23:05:00,2.86876,2.86996,2.86443,2.86724,47390000.0
2007-06-13 23:10:00,2.86794,2.87001,2.86396,2.86701,34630000.0
2007-06-13 23:15:00,2.86683,2.86907,2.86199,2.86718,34880000.0
2007-06-13 23:20:00,2.86532,2.86927,2.86347,2.86733,30510000.0
2007-06-13 23:25:00,2.86861,2.87079,2.86501,2.86809,28500000.0
2007-06-13 23:30:00,2.86746,2.86941,2.8635,2.86646,44630000.0
2007-06-13 23:35:00,2.86606,2.86918,2.86565,2.86846,29130000.0
2007-06-13 23:40:00,2.86729,2.86898,2.86335,2.86737,36890000.0
2007-06-13 23:45:00,2.86577,2.86964,2.86232,2.86791,38770000.0
2007-06-13 23:50:00,2.86558,2.87049,2.8643,2.8698,31500000.0
2007-06-13 23:55:00,2.86943,2.87138,2.8667,2.87053,43510000.0
2007-06-14 00:00:00,2.87052,2.87172,2.86677,2.86936,37000000.0
2007-06-14 00:05:00,2.86964,2.87164,2.8626,2.8626,21500000.0
2007-06-14 00:10:00,2.86531,2.87238,2.86293,2.86949,27000000.0
2007-06-14 00:15:00,2.86996,2.87182,2.86593,2.87034,35000000.0
2007-06-14 00:20:00,2.87105,2.87174,2.86678,2.87081,27750000.0
2007-06-14 00:25:00,2.87028,2.872,2.86499,2.86731,24750000.0
2007-06-14 00:30:00,2.86997,2.87085,2.8665,2.87025,26250000.0
2007-06-14 00:35:00,2.86752,2.87164,2.86579,2.86978,31750000.0
2007-06-14 00:40:00,2.86897,2.87093,2.8663,2.87083,21250000.0
2007-06-14 00:45:00,2.87027,2.87136,2.86576,2.86895,36000000.0
2007-06-14 00:50:00,2.86997,2.87178,2.86309,2.86949,36630000.0
2007-06-14 00:55:00,2.86898,2.87117,2.86478,2.87005,19250000.0
2007-06-14 01:00:00,2.86685,2.87106,2.86485,2.86828,38380000.0
2007-06-14 01:05:00,2.86998,2.87098,2.86558,2.86603,30880000.0
2007-06-14 01:10:00,2.86916,2.87133,2.86653,2.87062,45380000.0
2007-06-14 01:15:00,2.87027,2.87112,2.86362,2.87001,27000000.0
2007-06-14 01:20:00,2.87094,2.87175,2.86174,2.86881,37270000.0
2007-06-14 01:25:00,2.86868,2.87061,2.86516,2.87041,33260000.0
2007-06-14 01:30:00,2.87075,2.87123,2.86492,2.8673,38500000.0
2007-06-14 01:35:00,2.86426,2.87019,2.86403,2.86897,26380000.0
2007-06-14 01:40:00,2.86965,2.87098,2.86522,2.86738,33010000.0
2007-06-14 01:45:00,2.86426,2.87043,2.86313,2.86423,36630000.0
2007-06-14 01:50:00,2.86686,2.87111,2.86318,2.86835,31510000.0
2007-06-14 01:55:00,2.86542,2.8711,2.86098,2.86914,32640000.0
2007-06-14 02:00:00,2.86795,2.87117,2.86632,2.86985,49750000.0
2007-06-14 02:05:00,2.87004,2.87105,2.86626,2.86981,42000000.0
2007-06-14 02:10:00,2.86867,2.8706,2.86768,2.86787,22000000.0
2007-06-14 02:15:00,2.86727,2.87011,2.86444,2.86799,22000000.0
2007-06-14 02:20:00,2.86528,2.87034,2.86528,2.86889,28500000.0
2007-06-14 02:25:00,2.86593,2.87136,2.86572,2.87013,23750000.0
2007-06-14 02:30:00,2.86621,2.87154,2.86388,2.87014,34500000.0
2007-06-14 02:35:00,2.86917,2.87096,2.86433,2.86591,29750000.0
2007-06-14 02:40:00,2.86304,2.87138,2.86304,2.86803,28880000.0
2007-06-14 02:45:00,2.86517,2.8717,2.86517,2.86723,29510000.0
2007-06-14 02:50:00,2.86688,2.87124,2.86313,2.86924,42380000.0
2007-06-14 02:55:00,2.87088,2.87177,2.86407,2.86741,49010000.0
2007-06-14 03:00:00,2.86967,2.87156,2.86538,2.86677,46130000.0
2007-06-14 03:05:00,2.86792,2.8708,2.86437,2.86437,31630000.0
2007-06-14 03:10:00,2.86644,2.86717,2.86237,2.86528,27750000.0
2007-06-14 03:15:00,2.86662,2.86663,2.8625,2.86642,23750000.0
2007-06-14 03:20:00,2.86612,2.86718,2.8629,2.86642,23640000.0
2007-06-14 03:25:00,2.86649,2.86703,2.863,2.86625,15500000.0
2007-06-14 03:30:00,2.87122,2.8714,2.86197,2.86652,27010000.0
2007-06-14 03:35:00,2.86639,2.86692,2.86303,2.86692,14500000.0
2007-06-14 03:40:00,2.86756,2.87246,2.86557,2.86667,42250000.0
2007-06-14 03:45:00,2.86712,2.87167,2.86362,2.86582,40500000.0
2007-06-14 03:50:00,2.86803,2.87186,2.86387,2.87116,34250000.0
2007-06-14 03:55:00,2.86975,2.87196,2.86634,2.87196,43380000.0
2007-06-14 04:00:00,2.87108,2.87146,2.86303,2.86638,35500000.0
2007-06-14 04:05:00,2.86937,2.8716,2.86522,2.86842,40500000.0
2007-06-14 04:10:00,2.87006,2.87144,2.86293,2.86652,37250000.0
2007-06-14 04:15:00,2.87009,2.87114,2.86298,2.86661,21000000.0
2007-06-14 04:20:00,2.87034,2.87053,2.86579,2.86776,27000000.0
2007-06-14 04:25:00,2.86857,2.87118,2.86173,2.86804,38890000.0
2007-06-14 04:30:00,2.86528,2.87082,2.86462,2.86913,38380000.0
2007-06-14 04:35:00,2.86829,2.87154,2.86519,2.86932,39760000.0
2007-06-14 04:40:00,2.87068,2.87151,2.86687,2.86744,32640000.0
2007-06-14 04:45:00,2.86725,2.86889,2.86381,2.86626,36640000.0
2007-06-14 04:50:00,2.86615,2.86867,2.86177,2.86542,33760000.0
2007-06-14 04:55:00,2.86733,2.86907,2.86405,2.86709,33010000.0
2007-06-14 05:00:00,2.86715,2.8701,2.86257,2.86984,30390000.0
2007-06-14 05:05:00,2.86925,2.87269,2.86496,2.86619,40880000.0
2007-06-14 05:10:00,2.86463,2.87192,2.86381,2.86692,36760000.0
2007-06-14 05:15:00,2.86547,2.87137,2.86547,2.8707,42030000.0
2007-06-14 05:20:00,2.86769,2.87144,2.86562,2.86562,26510000.0
2007-06-14 05:25:00,2.86592,2.87249,2.86502,2.8695,48010000.0
2007-06-14 05:30:00,2.86861,2.87249,2.86582,2.86906,37640000.0
2007-06-14 05:35:00,2.87219,2.87259,2.86472,2.86829,46380000.0
2007-06-14 05:40:00,2.86972,2.87251,2.86677,2.87182,41630000.0
2007-06-14 05:45:00,2.86724,2.8726,2.86724,2.86891,32880000.0
2007-06-14 05:50:00,2.87144,2.87194,2.86629,2.87194,34260000.0
2007-06-14 05:55:00,2.87002,2.87302,2.86638,2.86884,38750000.0
2007-06-14 06:00:00,2.8711,2.87308,2.86542,2.87048,49000000.0
2007-06-14 06:05:00,2.87301,2.87321,2.86651,2.86651,43880000.0
2007-06-14 06:10:00,2.87144,2.87381,2.8662,2.87169,49380000.0
2007-06-14 06:15:00,2.87343,2.87492,2.86864,2.87042,37380000.0
2007-06-14 06:20:00,2.87027,2.87381,2.86825,2.87313,37750000.0
2007-06-14 06:25:00,2.8692,2.87394,2.86679,2.87217,41750000.0
2007-06-14 06:30:00,2.86734,2.87391,2.86559,2.87012,39510000.0
2007-06-14 06:35:00,2.86631,2.87349,2.86631,2.87339,40760000.0
2007-06-14 06:40:00,2.87287,2.87325,2.86757,2.87027,40500000.0
2007-06-14 06:45:00,2.86477,2.87432,2.86477,2.87414,37630000.0
2007-06-14 06:50:00,2.87084,2.87418,2.86632,2.87011,50630000.0
2007-06-14 06:55:00,2.87118,2.87384,2.86659,2.87079,45890000.0
2007-06-14 07:00:00,2.86943,2.87352,2.86564,2.87177,52130000.0
2007-06-14 07:05:00,2.86951,2.87273,2.86655,2.87137,32630000.0
2007-06-14 07:10:00,2.87251,2.87322,2.86675,2.86675,23630000.0
2007-06-14 07:15:00,2.87098,2.87257,2.86622,2.87188,42380000.0
2007-06-14 07:20:00,2.86567,2.87126,2.86567,2.86801,31000000.0
2007-06-14 07:25:00,2.86946,2.87248,2.86296,2.86926,38630000.0
2007-06-14 07:30:00,2.86874,2.87122,2.86172,2.8694,40750000.0
2007-06-14 07:35:00,2.86646,2.87045,2.86259,2.86814,34140000.0
2007-06-14 07:40:00,2.86868,2.87026,2.86392,2.8683,34500000.0
2007-06-14 07:45:00,2.86738,2.87024,2.86304,2.86858,41000000.0
2007-06-14 07:50:00,2.86986,2.86992,2.8631,2.86919,41250000.0
2007-06-14 07:55:00,2.86597,2.87003,2.86181,2.86565,44750000.0
2007-06-14 08:00:00,2.86874,2.86905,2.86261,2.86784,29880000.0
2007-06-14 08:05:00,2.86142,2.86881,2.86142,2.86452,46140000.0
2007-06-14 08:10:00,2.86531,2.86768,2.85969,2.86715,46260000.0
2007-06-14 08:15:00,2.86667,2.86829,2.86184,2.86184,44130000.0
2007-06-14 08:20:00,2.86651,2.8671,2.85781,2.85781,42640000.0
2007-06-14 08:25:00,2.86399,2.86532,2.85779,2.8622,44760000.0
2007-06-14 08:30:00,2.8631,2.86828,2.86002,2.86281,48010000.0
2007-06-14 08:35:00,2.86427,2.86685,2.85962,2.86411,36640000.0
2007-06-14 08:40:00,2.86202,2.86784,2.86,2.86333,56880000.0
2007-06-14 08:45:00,2.86676,2.86827,2.86016,2.86363,44520000.0
2007-06-14 08:50:00,2.86517,2.87078,2.86145,2.86562,43900000.0
2007-06-14 08:55:00,2.86645,2.87132,2.86216,2.8688,45890000.0
2007-06-14 09:00:00,2.86859,2.87082,2.86236,2.86884,48140000.0
2007-06-14 09:05:00,2.86812,2.8701,2.86116,2.8701,52010000.0
2007-06-14 09:10:00,2.86939,2.87045,2.86354,2.87045,45250000.0
2007-06-14 09:15:00,2.86874,2.8732,2.8648,2.86625,45130000.0
2007-06-14 09:20:00,2.86978,2.87306,2.86582,2.87054,45880000.0
2007-06-14 09:25:00,2.87255,2.87338,2.86488,2.87148,49010000.0
2007-06-14 09:30:00,2.87227,2.87416,2.86547,2.86936,31260000.0
2007-06-14 09:35:00,2.87167,2.87362,2.86697,2.86884,44380000.0
2007-06-14 09:40:00,2.86647,2.872,2.86396,2.87074,58390000.0
2007-06-14 09:45:00,2.86857,2.87289,2.86617,2.87019,42390000.0
2007-06-14 09:50:00,2.86772,2.87191,2.86518,2.87012,35260000.0
2007-06-14 09:55:00,2.87196,2.87238,2.8652,2.86968,50250000.0
2007-06-14 10:00:00,2.87027,2.87095,2.86201,2.86846,36630000.0
2007-06-14 10:05:00,2.8701,2.8701,2.86306,2.86562,47130000.0
2007-06-14 10:10:00,2.86691,2.86928,2.86051,2.86858,53760000.0
2007-06-14 10:15:00,2.86783,2.87068,2.86355,2.86563,42010000.0
2007-06-14 10:20:00,2.86898,2.87049,2.86235,2.8645,39760000.0
2007-06-14 10:25:00,2.86789,2.87108,2.8638,2.87018,41750000.0
2007-06-14 10:30:00,2.87011,2.87121,2.86409,2.86955,40520000.0
2007-06-14 10:35:00,2.86689,2.87139,2.86491,2.86823,40390000.0
2007-06-14 10:40:00,2.87008,2.8714,2.86494,2.86494,51270000.0
2007-06-14 10:45:00,2.87139,2.87273,2.86532,2.86577,38250000.0
2007-06-14 10:50:00,2.87151,2.87354,2.86552,2.87066,44250000.0
2007-06-14 10:55:00,2.86676,2.87188,2.8648,2.86971,40250000.0
2007-06-14 11:00:00,2.87101,2.87264,2.86431,2.87237,44640000.0
2007-06-14 11:05:00,2.86703,2.87253,2.86474,2.871,41380000.0
2007-06-14 11:10:00,2.87151,2.87257,2.86495,2.87087,39260000.0
2007-06-14 11:15:00,2.86555,2.87188,2.86499,2.87153,40510000.0
2007-06-14 11:20:00,2.87057,2.87125,2.86633,2.86932,48260000.0
2007-06-14 11:25:00,2.86906,2.87027,2.86277,2.86783,43390000.0
2007-06-14 11:30:00,2.86644,2.86974,2.86321,2.86875,48760000.0
2007-06-14 11:35:00,2.86786,2.86998,2.86294,2.86798,41130000.0
2007-06-14 11:40:00,2.86681,2.86906,2.86268,2.86499,45140000.0
2007-06-14 11:45:00,2.86673,2.86978,2.863,2.86963,45880000.0
2007-06-14 11:50:00,2.86838,2.86907,2.86075,2.8676,41500000.0
2007-06-14 11:55:00,2.86649,2.87029,2.86094,2.87023,41140000.0
2007-06-14 12:00:00,2.86975,2.87002,2.86365,2.86952,39260000.0
2007-06-14 12:05:00,2.86996,2.8705,2.86248,2.86898,40770000.0
2007-06-14 12:10:00,2.86915,2.87094,2.86308,2.86822,47890000.0
2007-06-14 12:15:00,2.8681,2.87144,2.86461,2.86972,40390000.0
2007-06-14 12:20:00,2.86633,2.87045,2.86356,2.86772,41510000.0
2007-06-14 12:25:00,2.86653,2.86999,2.8644,2.86915,46640000.0
2007-06-14 12:30:00,2.86792,2.86937,2.86307,2.86705,41890000.0
2007-06-14 12:35:00,2.86748,2.86926,2.86005,2.86302,46640000.0
2007-06-14 12:40:00,2.8627,2.86932,2.8627,2.86879,45010000.0
2007-06-14 12:45:00,2.86175,2.86913,2.86175,2.86479,39510000.0
2007-06-14 12:50:00,2.8678,2.86988,2.86138,2.86483,41760000.0
2007-06-14 12:55:00,2.8678,2.87072,2.86268,2.86581,53760000.0
2007-06-14 13:00:00,2.8711,2.8711,2.86361,2.86423,51890000.0
2007-06-14 13:05:00,2.87031,2.87095,2.86394,2.86803,47130000.0
2007-06-14 13:10:00,2.86967,2.87117,2.86517,2.86606,40140000.0
2007-06-14 13:15:00,2.869,2.87136,2.86421,2.87052,38750000.0
2007-06-14 13:20:00,2.86808,2.87144,2.8645,2.86531,45260000.0
2007-06-14 13:25:00,2.86654,2.87096,2.86172,2.8693,43000000.0
2007-06-14 13:30:00,2.86845,2.87109,2.86151,2.86617,43520000.0
2007-06-14 13:35:00,2.87071,2.87173,2.8619,2.86808,48890000.0
2007-06-14 13:40:00,2.87056,2.87312,2.86697,2.87005,38880000.0
2007-06-14 13:45:00,2.86773,2.8722,2.86608,2.86868,42750000.0
2007-06-14 13:50:00,2.86853,2.87217,2.86577,2.86607,42900000.0
2007-06-14 13:55:00,2.86566,2.87089,2.86481,2.86877,35380000.0
2007-06-14 14:00:00,2.86568,2.87092,2.86151,2.87092,48380000.0
2007-06-14 14:05:00,2.86652,2.87222,2.86329,2.86889,47010000.0
2007-06-14 14:10:00,2.87031,2.87193,2.86401,2.87062,41630000.0
2007-06-14 14:15:00,2.87321,2.87377,2.86526,2.87293,52640000.0
2007-06-14 14:20:00,2.87278,2.87465,2.86807,2.87281,47630000.0
2007-06-14 14:25:00,2.87348,2.87468,2.86692,2.87105,47630000.0
2007-06-14 14:30:00,2.87059,2.87831,2.86855,2.87831,47010000.0
2007-06-14 14:35:00,2.8691,2.87701,2.8691,2.86964,46130000.0
2007-06-14 14:40:00,2.87458,2.87627,2.86849,2.87072,43510000.0
2007-06-14 14:45:00,2.86776,2.87421,2.86776,2.87171,47010000.0
2007-06-14 14:50:00,2.87077,2.873,2.86611,2.86668,44510000.0
2007-06-14 14:55:00,2.86951,2.87171,2.86449,2.8691,46020000.0
2007-06-14 15:00:00,2.86875,2.87088,2.86423,2.86521,51000000.0
2007-06-14 15:05:00,2.86704,2.86927,2.86324,2.8679,46880000.0
2007-06-14 15:10:00,2.86724,2.86944,2.86342,2.8693,37890000.0
2007-06-14 15:15:00,2.86613,2.86961,2.86097,2.86205,48010000.0
2007-06-14 15:20:00,2.86512,2.86828,2.86021,2.86482,42630000.0
2007-06-14 15:25:00,2.86877,2.86877,2.85989,2.86484,41130000.0
2007-06-14 15:30:00,2.86576,2.86768,2.86195,2.86238,48380000.0
2007-06-14 15:35:00,2.86344,2.86649,2.85604,2.86009,49390000.0
2007-06-14 15:40:00,2.8608,2.86389,2.85626,2.85881,36630000.0
2007-06-14 15:45:00,2.86116,2.86364,2.85489,2.86364,48250000.0
2007-06-14 15:50:00,2.86155,2.86272,2.85572,2.86011,41250000.0
2007-06-14 15:55:00,2.86269,2.8636,2.8557,2.86155,41880000.0
2007-06-14 16:00:00,2.8599,2.86338,2.85648,2.86222,50760000.0
2007-06-14 16:05:00,2.86039,2.86369,2.85664,2.86182,51640000.0
2007-06-14 16:10:00,2.86067,2.86379,2.85628,2.86169,43010000.0
2007-06-14 16:15:00,2.86167,2.86256,2.85572,2.85911,46400000.0
2007-06-14 16:20:00,2.85873,2.86283,2.85527,2.86157,37010000.0
2007-06-14 16:25:00,2.86238,2.86366,2.85724,2.86112,42010000.0
2007-06-14 16:30:00,2.86132,2.86259,2.85619,2.86115,52130000.0
2007-06-14 16:35:00,2.86206,2.86263,2.85293,2.858,57760000.0
2007-06-14 16:40:00,2.85725,2.8624,2.85592,2.8609,45380000.0
2007-06-14 16:45:00,2.86176,2.8631,2.85671,2.85955,51640000.0
2007-06-14 16:50:00,2.85841,2.86523,2.85541,2.86362,54260000.0
2007-06-14 16:55:00,2.8638,2.86598,2.85641,2.86109,48890000.0
2007-06-14 17:00:00,2.86337,2.86666,2.85729,2.85918,44640000.0
2007-06-14 17:05:00,2.86539,2.86865,2.86081,2.86412,33640000.0
2007-06-14 17:10:00,2.86283,2.86833,2.8599,2.86763,43010000.0
2007-06-14 17:15:00,2.86076,2.86908,2.85633,2.86908,44520000.0
2007-06-14 17:20:00,2.86391,2.86706,2.86138,2.86351,48760000.0
2007-06-14 17:25:00,2.86786,2.86789,2.85972,2.86624,47510000.0
2007-06-14 17:30:00,2.86572,2.86857,2.86236,2.86602,46130000.0
2007-06-14 17:35:00,2.86695,2.86791,2.86119,2.86313,39140000.0
2007-06-14 17:40:00,2.8668,2.86718,2.85969,2.86567,35760000.0
2007-06-14 17:45:00,2.86508,2.86654,2.85949,2.86501,40390000.0
2007-06-14 17:50:00,2.86439,2.86731,2.85789,2.86602,52140000.0
2007-06-14 17:55:00,2.86589,2.86775,2.85877,2.86618,53130000.0
2007-06-14 18:00:00,2.86488,2.86747,2.85783,2.8648,52520000.0
2007-06-14 18:05:00,2.86807,2.86885,2.86336,2.86741,36260000.0
2007-06-14 18:10:00,2.86905,2.86936,2.86293,2.86851,37260000.0
2007-06-14 18:15:00,2.86711,2.87009,2.86182,2.86883,40250000.0
2007-06-14 18:20:00,2.86726,2.86827,2.85844,2.86511,43520000.0
2007-06-14 18:25:00,2.86457,2.86704,2.86162,2.86652,34010000.0
2007-06-14 18:30:00,2.86575,2.8671,2.85972,2.86689,51390000.0
2007-06-14 18:35:00,2.86657,2.86737,2.86214,2.86667,54390000.0
2007-06-14 18:40:00,2.86373,2.86738,2.85992,2.86235,43640000.0
2007-06-14 18:45:00,2.86586,2.86738,2.86145,2.86655,38750000.0
2007-06-14 18:50:00,2.86682,2.86682,2.86292,2.86389,37140000.0
2007-06-14 18:55:00,2.865,2.8668,2.86152,2.86194,41890000.0
2007-06-14 19:00:00,2.86406,2.86659,2.86162,2.86598,39880000.0
2007-06-14 19:05:00,2.86529,2.8669,2.85984,2.86001,41880000.0
2007-06-14 19:10:00,2.86565,2.86648,2.86003,2.86504,47010000.0
2007-06-14 19:15:00,2.86554,2.86717,2.85962,2.86482,40750000.0
2007-06-14 19:20:00,2.86404,2.86675,2.86188,2.86624,44390000.0
2007-06-14 19:25:00,2.86291,2.86607,2.85927,2.86129,44130000.0
2007-06-14 19:30:00,2.86548,2.86599,2.85887,2.86399,44130000.0
2007-06-14 19:35:00,2.86105,2.86632,2.85603,2.86488,48380000.0
2007-06-14 19:40:00,2.86452,2.86662,2.85824,2.86203,44880000.0
2007-06-14 19:45:00,2.86105,2.86517,2.85809,2.86384,41650000.0
2007-06-14 19:50:00,2.86341,2.86604,2.85637,2.86409,43270000.0
2007-06-14 19:55:00,2.86421,2.8658,2.85654,2.86131,50000000.0
2007-06-14 20:00:00,2.86437,2.86556,2.85741,2.86314,43510000.0
2007-06-14 20:05:00,2.85842,2.86472,2.85842,2.86355,35880000.0
2007-06-14 20:10:00,2.86456,2.86552,2.85506,2.8574,41880000.0
2007-06-14 20:15:00,2.86533,2.86588,2.85715,2.85928,36000000.0
2007-06-14 20:20:00,2.86207,2.86426,2.85581,2.86377,28000000.0
2007-06-14 20:25:00,2.86169,2.86433,2.85813,2.86042,54000000.0
2007-06-14 20:30:00,2.86325,2.86472,2.85529,2.86401,36750000.0
2007-06-14 20:35:00,2.86292,2.86466,2.85847,2.86396,54880000.0
2007-06-14 20:40:00,2.85806,2.86506,2.85806,2.86359,31250000.0
2007-06-14 20:45:00,2.86265,2.865,2.85818,2.86115,45630000.0
2007-06-14 20:50:00,2.861,2.86478,2.85883,2.86132,50380000.0
2007-06-14 20:55:00,2.86391,2.86461,2.85466,2.86138,29770000.0
2007-06-14 21:00:00,2.86264,2.86478,2.85516,2.86344,39530000.0
2007-06-14 21:05:00,2.86244,2.86432,2.85797,2.85937,38640000.0
2007-06-14 21:10:00,2.8635,2.86414,2.85778,2.86035,32150000.0
2007-06-14 21:15:00,2.86324,2.86383,2.85469,2.86232,41540000.0
2007-06-14 21:20:00,2.863,2.86432,2.85599,2.86234,25390000.0
2007-06-14 21:25:00,2.8637,2.86482,2.85743,2.86377,40760000.0
2007-06-14 21:30:00,2.86413,2.86538,2.86127,2.86512,19010000.0
2007-06-14 21:35:00,2.86408,2.86548,2.85885,2.86548,34890000.0
2007-06-14 21:40:00,2.86104,2.86511,2.85941,2.86287,29260000.0
2007-06-14 21:45:00,2.86322,2.86383,2.8588,2.86246,32880000.0
2007-06-14 21:50:00,2.86334,2.86358,2.85603,2.86208,35630000.0
2007-06-14 21:55:00,2.85873,2.86368,2.85735,2.86039,39520000.0
2007-06-14 22:00:00,2.86353,2.86396,2.85797,2.85984,33260000.0
2007-06-14 22:05:00,2.86302,2.86468,2.85679,2.86427,26640000.0
2007-06-14 22:10:00,2.85962,2.86377,2.85466,2.8626,33250000.0
2007-06-14 22:15:00,2.86002,2.86334,2.85704,2.861,37000000.0
2007-06-14 22:20:00,2.86245,2.86328,2.85711,2.8627,34380000.0
2007-06-14 22:25:00,2.86109,2.86342,2.85882,2.86301,29910000.0
2007-06-14 22:30:00,2.861,2.86325,2.85639,2.86005,33520000.0
2007-06-14 22:35:00,2.86325,2.86325,2.85526,2.85854,42010000.0
2007-06-14 22:40:00,2.8628,2.86373,2.8582,2.8632,47880000.0
2007-06-14 22:45:00,2.86075,2.8629,2.85606,2.86218,40150000.0
2007-06-14 22:50:00,2.86007,2.86261,2.85635,2.85945,42640000.0
2007-06-14 22:55:00,2.86105,2.86254,2.85653,2.86071,37390000.0
2007-06-14 23:00:00,2.86074,2.86179,2.85629,2.86121,41530000.0
2007-06-14 23:05:00,2.86173,2.86202,2.85736,2.86102,42900000.0
2007-06-14 23:10:00,2.8601,2.86183,2.85473,2.85975,36630000.0
2007-06-14 23:15:00,2.86047,2.86297,2.85531,2.86107,34760000.0
2007-06-14 23:20:00,2.86022,2.86339,2.85837,2.86076,43390000.0
2007-06-14 23:25:00,2.86201,2.86299,2.85605,2.86006,34040000.0
2007-06-14 23:30:00,2.86162,2.86377,2.85837,2.86297,33030000.0
2007-06-14 23:35:00,2.86093,2.86302,2.85879,2.86278,34010000.0
2007-06-14 23:40:00,2.86347,2.86392,2.8582,2.86277,40390000.0
2007-06-14 23:45:00,2.86219,2.86485,2.85993,2.86247,25890000.0
2007-06-14 23:50:00,2.85943,2.86534,2.85831,2.86236,37770000.0
2007-06-14 23:55:00,2.86262,2.86475,2.85817,2.86343,41250000.0
2007-06-15 00:00:00,2.86291,2.86396,2.85726,2.8613,36380000.0
2007-06-15 00:05:00,2.86251,2.86428,2.85847,2.8603,39250000.0
2007-06-15 00:10:00,2.86382,2.8644,2.86017,2.86371,20130000.0
2007-06-15 00:15:00,2.86257,2.86428,2.85889,2.86184,36630000.0
2007-06-15 00:20:00,2.86259,2.8641,2.85764,2.86043,32880000.0
2007-06-15 00:25:00,2.8605,2.86294,2.85665,2.85803,34630000.0
2007-06-15 00:30:00,2.86195,2.86322,2.8592,2.8592,20750000.0
2007-06-15 00:35:00,2.85912,2.86328,2.85649,2.86211,33750000.0
2007-06-15 00:40:00,2.85992,2.86362,2.85828,2.86209,37750000.0
2007-06-15 00:45:00,2.86142,2.86207,2.85793,2.86119,35000000.0
2007-06-15 00:50:00,2.86107,2.86273,2.85417,2.86078,22250000.0
2007-06-15 00:55:00,2.86141,2.86302,2.8583,2.86161,20250000.0
2007-06-15 01:00:00,2.8617,2.86182,2.8569,2.86093,24000000.0
2007-06-15 01:05:00,2.86142,2.86203,2.85928,2.85928,19880000.0
2007-06-15 01:10:00,2.86076,2.8636,2.85772,2.86141,27250000.0
2007-06-15 01:15:00,2.86141,2.86301,2.85641,2.86094,36140000.0
2007-06-15 01:20:00,2.86275,2.86309,2.85497,2.86267,36250000.0
2007-06-15 01:25:00,2.86191,2.8634,2.85727,2.85857,28010000.0
2007-06-15 01:30:00,2.8614,2.86276,2.85611,2.85953,30250000.0
2007-06-15 01:35:00,2.85662,2.86316,2.85613,2.86097,26500000.0
2007-06-15 01:40:00,2.86086,2.86308,2.85729,2.86083,26000000.0
2007-06-15 01:45:00,2.85921,2.86363,2.85664,2.85753,35750000.0
2007-06-15 01:50:00,2.86026,2.86318,2.85593,2.86029,31880000.0
2007-06-15 01:55:00,2.85859,2.86352,2.85801,2.86223,33130000.0
2007-06-15 02:00:00,2.86351,2.86375,2.85945,2.86273,37250000.0
2007-06-15 02:05:00,2.86107,2.86401,2.85857,2.86009,24880000.0
2007-06-15 02:10:00,2.86193,2.86315,2.85741,2.86113,37250000.0
2007-06-15 02:15:00,2.86004,2.86332,2.85749,2.86224,39750000.0
2007-06-15 02:20:00,2.86081,2.8645,2.85678,2.86192,35500000.0
2007-06-15 02:25:00,2.86105,2.86289,2.85869,2.86048,29750000.0
2007-06-15 02:30:00,2.86141,2.86267,2.85905,2.86131,30500000.0
2007-06-15 02:35:00,2.85993,2.86289,2.85731,2.8599,31500000.0
2007-06-15 02:40:00,2.86113,2.86298,2.856,2.86237,38530000.0
2007-06-15 02:45:00,2.85657,2.86422,2.85657,2.86422,44260000.0
2007-06-15 02:50:00,2.8596,2.86416,2.85949,2.86141,36880000.0
2007-06-15 02:55:00,2.86303,2.8637,2.85696,2.8587,45130000.0
2007-06-15 03:00:00,2.86239,2.86285,2.8589,2.8593,44380000.0
2007-06-15 03:05:00,2.86168,2.86314,2.85733,2.86314,26250000.0
2007-06-15 03:10:00,2.86176,2.86444,2.85822,2.86231,29250000.0
2007-06-15 03:15:00,2.8621,2.86373,2.85713,2.8615,42640000.0
2007-06-15 03:20:00,2.86035,2.86264,2.85634,2.86254,45020000.0
2007-06-15 03:25:00,2.86123,2.86279,2.85625,2.85803,32020000.0
2007-06-15 03:30:00,2.86303,2.86313,2.85611,2.86196,30130000.0
2007-06-15 03:35:00,2.86156,2.86298,2.85734,2.86282,25750000.0
2007-06-15 03:40:00,2.85979,2.86327,2.85707,2.86131,25000000.0
2007-06-15 03:45:00,2.86097,2.86282,2.85814,2.85947,39750000.0
2007-06-15 03:50:00,2.86033,2.86297,2.85653,2.85953,34750000.0
2007-06-15 03:55:00,2.8611,2.86231,2.85582,2.86031,34500000.0
2007-06-15 04:00:00,2.85918,2.86183,2.85753,2.86081,35380000.0
2007-06-15 04:05:00,2.86143,2.86159,2.85669,2.858,37140000.0
2007-06-15 04:10:00,2.85906,2.86164,2.85618,2.86013,42010000.0
2007-06-15 04:15:00,2.85983,2.86151,2.85563,2.85918,42260000.0
2007-06-15 04:20:00,2.86028,2.86122,2.85625,2.86122,36260000.0
2007-06-15 04:25:00,2.8596,2.86188,2.85543,2.8612,35000000.0
2007-06-15 04:30:00,2.85942,2.86277,2.85755,2.86024,35260000.0
2007-06-15 04:35:00,2.85889,2.86211,2.85618,2.85725,32510000.0
2007-06-15 04:40:00,2.86149,2.86325,2.85868,2.85885,36250000.0
2007-06-15 04:45:00,2.85957,2.86296,2.85722,2.86147,32750000.0
2007-06-15 04:50:00,2.86112,2.86453,2.85696,2.85984,38630000.0
2007-06-15 04:55:00,2.86478,2.86478,2.85679,2.8597,35880000.0
2007-06-15 05:00:00,2.86191,2.86191,2.85651,2.85966,30130000.0
2007-06-15 05:05:00,2.86062,2.86147,2.85515,2.85614,28500000.0
2007-06-15 05:10:00,2.85739,2.86103,2.85457,2.85801,37000000.0
2007-06-15 05:15:00,2.86025,2.86085,2.85627,2.85938,29000000.0
2007-06-15 05:20:00,2.85764,2.86114,2.85473,2.85473,43750000.0
2007-06-15 05:25:00,2.86002,2.86084,2.85578,2.85721,33250000.0
2007-06-15 05:30:00,2.85907,2.86068,2.85823,2.86001,22270000.0
2007-06-15 05:35:00,2.86067,2.86125,2.85574,2.86105,47380000.0
2007-06-15 05:40:00,2.85976,2.86081,2.85498,2.85979,31270000.0
2007-06-15 05:45:00,2.85696,2.86178,2.85612,2.85811,31130000.0
2007-06-15 05:50:00,2.85986,2.8608,2.85696,2.8604,29880000.0
2007-06-15 05:55:00,2.85714,2.86124,2.85521,2.85865,29000000.0
2007-06-15 06:00:00,2.86056,2.86205,2.85436,2.85821,37400000.0
2007-06-15 06:05:00,2.86023,2.86239,2.85442,2.85442,43130000.0
2007-06-15 06:10:00,2.86119,2.86119,2.85485,2.86002,39030000.0
2007-06-15 06:15:00,2.86012,2.86093,2.85591,2.85654,39510000.0
2007-06-15 06:20:00,2.85705,2.86235,2.857,2.8602,30380000.0
2007-06-15 06:25:00,2.8595,2.8617,2.85594,2.86077,35380000.0
2007-06-15 06:30:00,2.85509,2.86172,2.85509,2.86068,36900000.0
2007-06-15 06:35:00,2.85548,2.86362,2.85464,2.85882,39900000.0
2007-06-15 06:40:00,2.86,2.86089,2.85506,2.85645,29890000.0
2007-06-15 06:45:00,2.85443,2.8622,2.85443,2.86139,33760000.0
2007-06-15 06:50:00,2.85969,2.86189,2.8569,2.85953,28500000.0
2007-06-15 06:55:00,2.86034,2.86138,2.85502,2.85717,30250000.0
2007-06-15 07:00:00,2.86033,2.86175,2.85604,2.86019,45000000.0
2007-06-15 07:05:00,2.85931,2.8618,2.85444,2.85877,45500000.0
2007-06-15 07:10:00,2.85954,2.8605,2.85387,2.85692,48250000.0
2007-06-15 07:15:00,2.85951,2.86109,2.85473,2.86024,47250000.0
2007-06-15 07:20:00,2.86042,2.86137,2.85927,2.86081,12500000.0
2007-06-15 07:25:00,2.86068,2.86096,2.8543,2.86052,30750000.0
2007-06-15 07:30:00,2.86071,2.86072,2.854,2.86,34750000.0
2007-06-15 07:35:00,2.86012,2.86144,2.85527,2.86144,20500000.0
2007-06-15 07:40:00,2.86089,2.86122,2.855,2.85527,28890000.0
2007-06-15 07:45:00,2.85865,2.8609,2.85248,2.85488,35250000.0
2007-06-15 07:50:00,2.85432,2.86068,2.85207,2.85852,36880000.0
2007-06-15 07:55:00,2.86112,2.86112,2.85374,2.85986,34760000.0
2007-06-15 08:00:00,2.86026,2.86228,2.85656,2.86042,39260000.0
2007-06-15 08:05:00,2.85555,2.86325,2.85537,2.85985,40260000.0
2007-06-15 08:10:00,2.86061,2.86307,2.85612,2.86048,45750000.0
2007-06-15 08:15:00,2.8585,2.86304,2.85645,2.85941,41880000.0
2007-06-15 08:20:00,2.85849,2.86277,2.85258,2.85258,41380000.0
2007-06-15 08:25:00,2.85961,2.86267,2.8542,2.8555,45630000.0
2007-06-15 08:30:00,2.85801,2.86143,2.85421,2.85901,47250000.0
2007-06-15 08:35:00,2.85599,2.86229,2.85231,2.86229,38880000.0
2007-06-15 08:40:00,2.85331,2.86124,2.85331,2.85876,42640000.0
2007-06-15 08:45:00,2.85662,2.86133,2.85363,2.86,45160000.0
2007-06-15 08:50:00,2.85974,2.86145,2.85433,2.85603,45900000.0
2007-06-15 08:55:00,2.86018,2.86231,2.85358,2.858,44150000.0
2007-06-15 09:00:00,2.86185,2.86373,2.8563,2.86314,43400000.0
2007-06-15 09:05:00,2.86449,2.86536,2.85829,2.86043,45760000.0
2007-06-15 09:10:00,2.86274,2.86458,2.85833,2.86414,41510000.0
2007-06-15 09:15:00,2.86277,2.86472,2.85901,2.86405,40010000.0
2007-06-15 09:20:00,2.86321,2.86528,2.85753,2.86377,47630000.0
2007-06-15 09:25:00,2.86373,2.86572,2.85792,2.86498,47890000.0
2007-06-15 09:30:00,2.86099,2.86657,2.85858,2.86381,32500000.0
2007-06-15 09:35:00,2.86537,2.86925,2.86174,2.86431,43760000.0
2007-06-15 09:40:00,2.86135,2.86717,2.85863,2.86349,50640000.0
2007-06-15 09:45:00,2.86544,2.86668,2.85857,2.85961,41260000.0
2007-06-15 09:50:00,2.86436,2.86644,2.8602,2.86382,41880000.0
2007-06-15 09:55:00,2.86504,2.8663,2.86018,2.8663,51250000.0
2007-06-15 10:00:00,2.86626,2.86626,2.85748,2.86082,36760000.0
2007-06-15 10:05:00,2.86535,2.86536,2.85953,2.86366,36880000.0
2007-06-15 10:10:00,2.86086,2.8655,2.85751,2.86267,48500000.0
2007-06-15 10:15:00,2.86214,2.86412,2.85805,2.86194,43760000.0
2007-06-15 10:20:00,2.85985,2.86402,2.85469,2.85725,41640000.0
2007-06-15 10:25:00,2.85498,2.86227,2.85498,2.86066,42760000.0
2007-06-15 10:30:00,2.86118,2.8627,2.85614,2.86096,42000000.0
2007-06-15 10:35:00,2.85942,2.86225,2.85491,2.85818,47140000.0
2007-06-15 10:40:00,2.86067,2.86267,2.85738,2.85953,51770000.0
2007-06-15 10:45:00,2.86019,2.86204,2.85407,2.85407,40630000.0
2007-06-15 10:50:00,2.85895,2.86074,2.85339,2.8534,49760000.0
2007-06-15 10:55:00,2.85802,2.86191,2.85233,2.86032,43640000.0
2007-06-15 11:00:00,2.85863,2.86057,2.85264,2.8585,47520000.0
2007-06-15 11:05:00,2.85554,2.85992,2.85178,2.85961,41640000.0
2007-06-15 11:10:00,2.85793,2.86047,2.853,2.86045,41010000.0
2007-06-15 11:15:00,2.85886,2.86088,2.85313,2.85651,40770000.0
2007-06-15 11:20:00,2.86086,2.86106,2.85369,2.85931,42390000.0
2007-06-15 11:25:00,2.85389,2.86178,2.85271,2.85937,46500000.0
2007-06-15 11:30:00,2.8576,2.86199,2.85626,2.86013,47630000.0
2007-06-15 11:35:00,2.85989,2.8616,2.85477,2.86075,38760000.0
2007-06-15 11:40:00,2.85913,2.86192,2.85526,2.85967,46250000.0
2007-06-15 11:45:00,2.85966,2.86262,2.85511,2.86009,38310000.0
2007-06-15 11:50:00,2.85909,2.86226,2.85154,2.86188,38640000.0
2007-06-15 11:55:00,2.86083,2.86377,2.85659,2.86148,41890000.0
2007-06-15 12:00:00,2.85747,2.86204,2.85607,2.86068,36270000.0
2007-06-15 12:05:00,2.85741,2.86056,2.8537,2.86052,40910000.0
2007-06-15 12:10:00,2.85855,2.86045,2.85411,2.85637,49020000.0
2007-06-15 12:15:00,2.85294,2.86025,2.85033,2.85598,47140000.0
2007-06-15 12:20:00,2.85607,2.85979,2.85193,2.85734,48770000.0
2007-06-15 12:25:00,2.86032,2.86032,2.85522,2.85995,44770000.0
2007-06-15 12:30:00,2.8566,2.86011,2.85314,2.85744,42630000.0
2007-06-15 12:35:00,2.85844,2.86001,2.85153,2.85859,48020000.0
2007-06-15 12:40:00,2.85739,2.86317,2.85668,2.86156,49260000.0
2007-06-15 12:45:00,2.85597,2.86257,2.85316,2.86185,40890000.0
2007-06-15 12:50:00,2.86156,2.86215,2.85349,2.86079,47260000.0
2007-06-15 12:55:00,2.85974,2.86241,2.8537,2.85653,51880000.0
2007-06-15 13:00:00,2.85691,2.86235,2.85685,2.85908,51760000.0
2007-06-15 13:05:00,2.86077,2.86276,2.85439,2.85546,51390000.0
2007-06-15 13:10:00,2.86189,2.86246,2.8544,2.86011,48780000.0
2007-06-15 13:15:00,2.85643,2.86271,2.85097,2.85982,37890000.0
2007-06-15 13:20:00,2.85948,2.86072,2.85362,2.85432,44280000.0
2007-06-15 13:25:00,2.86015,2.86086,2.85182,2.86017,44760000.0
2007-06-15 13:30:00,2.85919,2.86104,2.85263,2.85773,45630000.0
2007-06-15 13:35:00,2.85789,2.8619,2.85397,2.85712,36500000.0
2007-06-15 13:40:00,2.85878,2.86175,2.85671,2.85912,36760000.0
2007-06-15 13:45:00,2.85566,2.86114,2.85372,2.85973,46260000.0
2007-06-15 13:50:00,2.86092,2.86166,2.85313,2.8558,34880000.0
2007-06-15 13:55:00,2.85767,2.86044,2.85398,2.85676,34500000.0
2007-06-15 14:00:00,2.85158,2.86163,2.85158,2.85744,52380000.0
2007-06-15 14:05:00,2.8608,2.86103,2.85467,2.85798,38750000.0
2007-06-15 14:10:00,2.86029,2.86197,2.85583,2.8579,40390000.0
2007-06-15 14:15:00,2.86038,2.86038,2.85148,2.85731,47400000.0
2007-06-15 14:20:00,2.85535,2.85981,2.85369,2.85774,47010000.0
2007-06-15 14:25:00,2.8595,2.85958,2.85129,2.85481,40880000.0
2007-06-15 14:30:00,2.85523,2.8578,2.84735,2.85453,51640000.0
2007-06-15 14:35:00,2.85209,2.8557,2.84718,2.84926,52400000.0
2007-06-15 14:40:00,2.85186,2.85414,2.84713,2.84845,44640000.0
2007-06-15 14:45:00,2.84739,2.8522,2.846,2.84953,46760000.0
2007-06-15 14:50:00,2.85002,2.85161,2.84369,2.84799,36140000.0
2007-06-15 14:55:00,2.84981,2.85105,2.84453,2.84898,49890000.0
2007-06-15 15:00:00,2.84774,2.85058,2.84419,2.84617,45770000.0
2007-06-15 15:05:00,2.845,2.85049,2.84257,2.8492,44390000.0
2007-06-15 15:10:00,2.84865,2.85015,2.84224,2.85002,44880000.0
2007-06-15 15:15:00,2.84919,2.84919,2.8412,2.8412,45010000.0
2007-06-15 15:20:00,2.84281,2.84985,2.84097,2.84498,44880000.0
2007-06-15 15:25:00,2.84597,2.84857,2.84056,2.84622,42140000.0
2007-06-15 15:30:00,2.84607,2.84776,2.83915,2.84498,48130000.0
2007-06-15 15:35:00,2.84474,2.84961,2.84449,2.84741,57630000.0
2007-06-15 15:40:00,2.84836,2.84983,2.84174,2.84341,44760000.0
2007-06-15 15:45:00,2.84844,2.84902,2.84139,2.84902,38140000.0
2007-06-15 15:50:00,2.84737,2.85027,2.84189,2.8481,43520000.0
2007-06-15 15:55:00,2.84806,2.85089,2.83923,2.84862,44770000.0
2007-06-15 16:00:00,2.84763,2.84972,2.84102,2.84744,53130000.0
2007-06-15 16:05:00,2.84604,2.84942,2.84107,2.84908,47010000.0
2007-06-15 16:10:00,2.84923,2.85059,2.84166,2.84671,46500000.0
2007-06-15 16:15:00,2.84477,2.84782,2.84174,2.8428,43250000.0
2007-06-15 16:20:00,2.84641,2.84895,2.8402,2.84433,38630000.0
2007-06-15 16:25:00,2.84541,2.84776,2.83805,2.84085,41130000.0
2007-06-15 16:30:00,2.84218,2.84817,2.83806,2.84211,52270000.0
2007-06-15 16:35:00,2.84139,2.8482,2.83709,2.84299,53520000.0
2007-06-15 16:40:00,2.84576,2.84663,2.839,2.84612,44030000.0
2007-06-15 16:45:00,2.84254,2.84698,2.83775,2.83894,49760000.0
2007-06-15 16:50:00,2.84021,2.84473,2.83565,2.83754,44780000.0
2007-06-15 16:55:00,2.83651,2.84178,2.83288,2.84135,46760000.0
2007-06-15 17:00:00,2.83772,2.84185,2.8332,2.83657,44760000.0
2007-06-15 17:05:00,2.83817,2.8402,2.83431,2.83458,41260000.0
2007-06-15 17:10:00,2.83408,2.84021,2.83074,2.83446,42750000.0
2007-06-15 17:15:00,2.83428,2.83968,2.83201,2.83668,41500000.0
2007-06-15 17:20:00,2.83865,2.83865,2.82941,2.83511,47890000.0
2007-06-15 17:25:00,2.8353,2.84091,2.82954,2.83434,46630000.0
2007-06-15 17:30:00,2.8354,2.83792,2.82847,2.83623,42630000.0
2007-06-15 17:35:00,2.83511,2.83751,2.82951,2.83436,41500000.0
2007-06-15 17:40:00,2.83502,2.83956,2.82914,2.83565,36130000.0
2007-06-15 17:45:00,2.83431,2.83869,2.83138,2.83636,44880000.0
2007-06-15 17:50:00,2.83451,2.83801,2.82887,2.83373,45900000.0
2007-06-15 17:55:00,2.83536,2.83919,2.83131,2.83861,48130000.0
2007-06-15 18:00:00,2.83681,2.83869,2.83224,2.83662,36760000.0
2007-06-15 18:05:00,2.838,2.83843,2.83243,2.83606,41380000.0
2007-06-15 18:10:00,2.83678,2.83745,2.82944,2.83503,36380000.0
2007-06-15 18:15:00,2.83614,2.83628,2.83083,2.83218,28130000.0
2007-06-15 18:20:00,2.83717,2.83717,2.83155,2.83584,43380000.0
2007-06-15 18:25:00,2.83509,2.83724,2.82836,2.83524,36010000.0
2007-06-15 18:30:00,2.83711,2.83791,2.83137,2.83291,45760000.0
2007-06-15 18:35:00,2.83593,2.83768,2.82825,2.83268,48660000.0
2007-06-15 18:40:00,2.83487,2.83744,2.83089,2.83646,45890000.0
2007-06-15 18:45:00,2.83528,2.83761,2.83023,2.83567,40380000.0
2007-06-15 18:50:00,2.83659,2.83673,2.83092,2.83269,41760000.0
2007-06-15 18:55:00,2.83295,2.83619,2.83003,2.83003,36510000.0
2007-06-15 19:00:00,2.82872,2.83472,2.82726,2.83172,42770000.0
2007-06-15 19:05:00,2.83351,2.8349,2.82776,2.8279,40500000.0
2007-06-15 19:10:00,2.8345,2.83504,2.82578,2.82991,49380000.0
2007-06-15 19:15:00,2.8336,2.83583,2.82754,2.83291,36150000.0
2007-06-15 19:20:00,2.82807,2.83454,2.82807,2.83368,27880000.0
2007-06-15 19:25:00,2.83032,2.83454,2.82862,2.83276,46140000.0
2007-06-15 19:30:00,2.83223,2.83395,2.8254,2.83151,41250000.0
2007-06-15 19:35:00,2.82908,2.83313,2.82368,2.83223,51140000.0
2007-06-15 19:40:00,2.8331,2.83372,2.82263,2.83032,33000000.0
2007-06-15 19:45:00,2.82984,2.83389,2.82589,2.83377,34750000.0
2007-06-15 19:50:00,2.83362,2.83362,2.82703,2.83318,46510000.0
2007-06-15 19:55:00,2.82896,2.83392,2.82542,2.83313,49000000.0
2007-06-15 20:00:00,2.83287,2.83402,2.82494,2.82869,47130000.0
2007-06-15 20:05:00,2.82943,2.8327,2.82569,2.82831,36880000.0
2007-06-15 20:10:00,2.83152,2.83253,2.82633,2.82824,37510000.0
2007-06-15 20:15:00,2.83229,2.83234,2.8246,2.82865,43880000.0
2007-06-15 20:20:00,2.82717,2.83213,2.82503,2.83104,38880000.0
2007-06-15 20:25:00,2.83101,2.8316,2.82378,2.831,59000000.0
2007-06-15 20:30:00,2.8306,2.83228,2.82403,2.82849,47630000.0
2007-06-15 20:35:00,2.82867,2.83213,2.82618,2.83146,52010000.0
2007-06-15 20:40:00,2.82624,2.83299,2.8246,2.82889,34880000.0
2007-06-15 20:45:00,2.83328,2.83328,2.82362,2.83056,39000000.0
2007-06-15 20:50:00,2.82944,2.83213,2.82321,2.83077,40500000.0
2007-06-15 20:55:00,2.83138,2.83293,2.82224,2.83293,38270000.0
2007-06-15 21:00:00,2.83238,2.83307,2.82331,2.83004,32510000.0
2007-06-15 21:05:00,2.83098,2.83288,2.82465,2.82849,32780000.0
2007-06-15 21:10:00,2.83252,2.83258,2.82655,2.832,35760000.0
2007-06-15 21:15:00,2.83292,2.83335,2.82714,2.82792,30390000.0
2007-06-15 21:20:00,2.83202,2.83308,2.82445,2.83181,40640000.0
2007-06-15 21:25:00,2.83008,2.83268,2.82607,2.82701,45030000.0
2007-06-15 21:30:00,2.82936,2.83196,2.82442,2.83196,21140000.0
2007-06-15 21:35:00,2.83142,2.83319,2.82492,2.83319,33500000.0
2007-06-15 21:40:00,2.83179,2.83422,2.82475,2.83137,33380000.0
2007-06-15 21:45:00,2.83149,2.83256,2.82797,2.83253,27250000.0
2007-06-15 21:50:00,2.83039,2.83325,2.82895,2.83298,32380000.0
2007-06-15 21:55:00,2.83076,2.83354,2.82366,2.83285,38760000.0
2007-06-15 22:00:00,2.8306,2.83409,2.82415,2.83092,34630000.0
2007-06-15 22:05:00,2.83424,2.83462,2.82596,2.83462,30140000.0
2007-06-15 22:10:00,2.83178,2.8341,2.82466,2.82979,36630000.0
2007-06-15 22:15:00,2.83346,2.83425,2.8261,2.83166,35510000.0
2007-06-15 22:20:00,2.83262,2.83373,2.82311,2.83095,41390000.0
2007-06-15 22:25:00,2.83186,2.8324,2.82693,2.83121,21130000.0
2007-06-15 22:30:00,2.82865,2.83277,2.82453,2.83136,29650000.0
2007-06-15 22:35:00,2.82971,2.83195,2.82612,2.82855,33890000.0
2007-06-15 22:40:00,2.82917,2.83233,2.82488,2.82816,42400000.0
2007-06-15 22:45:00,2.83265,2.83265,2.82745,2.82745,29260000.0
2007-06-15 22:50:00,2.82811,2.83339,2.82573,2.83309,41280000.0
2007-06-15 22:55:00,2.82798,2.83043,2.82357,2.82853,43530000.0
2007-06-17 23:00:00,2.83095,2.83172,2.82659,2.82981,18380000.0
2007-06-17 23:05:00,2.83031,2.83162,2.82695,2.83011,48380000.0
2007-06-17 23:10:00,2.831,2.83178,2.826,2.82858,18630000.0
2007-06-17 23:15:00,2.83042,2.83116,2.82562,2.83007,29500000.0
2007-06-17 23:20:00,2.83023,2.83435,2.82871,2.83002,26520000.0
2007-06-17 23:25:00,2.83001,2.83332,2.8259,2.82982,26010000.0
2007-06-17 23:30:00,2.82988,2.83301,2.82678,2.8323,30510000.0
2007-06-17 23:35:00,2.83223,2.84265,2.82864,2.83283,36250000.0
2007-06-17 23:40:00,2.83117,2.84015,2.82858,2.83341,42750000.0
2007-06-17 23:45:00,2.83596,2.84322,2.83162,2.84227,40280000.0
2007-06-17 23:50:00,2.82795,2.84277,2.82747,2.8421,40000000.0
2007-06-17 23:55:00,2.83301,2.84277,2.82841,2.83401,31500000.0
2007-06-18 00:00:00,2.83061,2.84115,2.82756,2.83108,43630000.0
2007-06-18 00:05:00,2.83212,2.84063,2.82864,2.83001,39750000.0
2007-06-18 00:10:00,2.8344,2.84232,2.82884,2.84169,36000000.0
2007-06-18 00:15:00,2.8293,2.8332,2.8293,2.83133,19750000.0
2007-06-18 00:20:00,2.83226,2.83499,2.8288,2.83408,36750000.0
2007-06-18 00:25:00,2.82978,2.83428,2.82803,2.83241,30380000.0
2007-06-18 00:30:00,2.8316,2.8337,2.82831,2.83148,28250000.0
2007-06-18 00:35:00,2.83141,2.83436,2.82866,2.83248,27500000.0
2007-06-18 00:40:00,2.83181,2.83416,2.82748,2.83344,34250000.0
2007-06-18 00:45:00,2.82977,2.83411,2.82958,2.83153,25000000.0
2007-06-18 00:50:00,2.83253,2.83479,2.82808,2.83409,38130000.0
2007-06-18 00:55:00,2.82731,2.83437,2.82731,2.83358,34880000.0
2007-06-18 01:00:00,2.82871,2.8338,2.82698,2.83083,30380000.0
2007-06-18 01:05:00,2.82962,2.83338,2.82548,2.82981,28250000.0
2007-06-18 01:10:00,2.82933,2.83283,2.82623,2.8326,27750000.0
2007-06-18 01:15:00,2.83325,2.83419,2.82578,2.82977,33000000.0
2007-06-18 01:20:00,2.83001,2.83368,2.82457,2.82747,25380000.0
2007-06-18 01:25:00,2.82933,2.83272,2.82656,2.83272,25140000.0
2007-06-18 01:30:00,2.83109,2.83228,2.82642,2.82713,32020000.0
2007-06-18 01:35:00,2.82682,2.83272,2.82406,2.82947,32020000.0
2007-06-18 01:40:00,2.82959,2.83108,2.82541,2.82911,25880000.0
2007-06-18 01:45:00,2.82706,2.83307,2.82237,2.82237,34380000.0
2007-06-18 01:50:00,2.83114,2.8321,2.82303,2.8283,31130000.0
2007-06-18 01:55:00,2.82523,2.83143,2.82358,2.82697,34250000.0
2007-06-18 02:00:00,2.82895,2.83248,2.82667,2.8285,53250000.0
2007-06-18 02:05:00,2.82922,2.83297,2.82677,2.83171,37130000.0
2007-06-18 02:10:00,2.83059,2.83212,2.82377,2.83037,42250000.0
2007-06-18 02:15:00,2.82917,2.83285,2.82393,2.82877,34500000.0
2007-06-18 02:20:00,2.8315,2.83252,2.82726,2.82992,31000000.0
2007-06-18 02:25:00,2.83035,2.83233,2.8263,2.83187,37260000.0
2007-06-18 02:30:00,2.82951,2.83289,2.82777,2.82833,36750000.0
2007-06-18 02:35:00,2.82839,2.83263,2.8255,2.82962,41380000.0
2007-06-18 02:40:00,2.82801,2.8335,2.82549,2.82801,34250000.0
2007-06-18 02:45:00,2.82533,2.83193,2.82533,2.82963,32630000.0
2007-06-18 02:50:00,2.82985,2.83185,2.8249,2.82558,31250000.0
2007-06-18 02:55:00,2.82856,2.83364,2.82541,2.82958,56500000.0
2007-06-18 03:00:00,2.82919,2.83267,2.82749,2.83005,41880000.0
2007-06-18 03:05:00,2.8308,2.83344,2.82653,2.83296,32880000.0
2007-06-18 03:10:00,2.8284,2.83284,2.82577,2.83236,32250000.0
2007-06-18 03:15:00,2.83092,2.83197,2.82513,2.82942,40380000.0
2007-06-18 03:20:00,2.82743,2.83358,2.82742,2.83243,34500000.0
2007-06-18 03:25:00,2.83215,2.83407,2.8258,2.83241,36880000.0
2007-06-18 03:30:00,2.82916,2.83326,2.82507,2.83277,32750000.0
2007-06-18 03:35:00,2.82867,2.83359,2.82403,2.83359,35260000.0
2007-06-18 03:40:00,2.83298,2.83425,2.82651,2.82722,27250000.0
2007-06-18 03:45:00,2.82982,2.83299,2.82632,2.82876,33000000.0
2007-06-18 03:50:00,2.83043,2.83225,2.82537,2.83098,29500000.0
2007-06-18 03:55:00,2.83274,2.83385,2.82619,2.83024,31130000.0
2007-06-18 04:00:00,2.83184,2.83333,2.82824,2.83168,41130000.0
2007-06-18 04:05:00,2.82847,2.8331,2.826,2.83242,27750000.0
2007-06-18 04:10:00,2.82639,2.83235,2.82583,2.82952,35750000.0
2007-06-18 04:15:00,2.83198,2.83306,2.82588,2.83306,32500000.0
2007-06-18 04:20:00,2.83008,2.83305,2.82662,2.8317,27130000.0
2007-06-18 04:25:00,2.82972,2.83282,2.82562,2.83094,21250000.0
2007-06-18 04:30:00,2.82898,2.8325,2.82583,2.83184,36630000.0
2007-06-18 04:35:00,2.82775,2.83298,2.82488,2.82769,33510000.0
2007-06-18 04:40:00,2.83223,2.83234,2.82756,2.82818,33380000.0
2007-06-18 04:45:00,2.83212,2.83277,2.82428,2.83277,37760000.0
2007-06-18 04:50:00,2.828,2.83397,2.82604,2.82944,39150000.0
2007-06-18 04:55:00,2.83059,2.83351,2.82535,2.82535,36380000.0
2007-06-18 05:00:00,2.83056,2.83262,2.82417,2.82963,31130000.0
2007-06-18 05:05:00,2.82978,2.83266,2.82534,2.83061,38270000.0
2007-06-18 05:10:00,2.82854,2.832,2.82532,2.82549,23630000.0
2007-06-18 05:15:00,2.82623,2.83238,2.82623,2.83238,32400000.0
2007-06-18 05:20:00,2.8285,2.8318,2.82337,2.82337,42260000.0
2007-06-18 05:25:00,2.82803,2.8333,2.82653,2.8303,50630000.0
2007-06-18 05:30:00,2.8321,2.8321,2.82432,2.82962,39250000.0
2007-06-18 05:35:00,2.82972,2.8325,2.82583,2.8325,31510000.0
2007-06-18 05:40:00,2.8292,2.83259,2.82467,2.82949,35010000.0
2007-06-18 05:45:00,2.82788,2.83279,2.82565,2.82598,23880000.0
2007-06-18 05:50:00,2.83021,2.83296,2.8259,2.83296,32780000.0
2007-06-18 05:55:00,2.82687,2.83251,2.82571,2.832,46160000.0
2007-06-18 06:00:00,2.82923,2.83228,2.82595,2.83067,42640000.0
2007-06-18 06:05:00,2.83059,2.83182,2.8259,2.826,39260000.0
2007-06-18 06:10:00,2.82876,2.83247,2.8258,2.83083,39500000.0
2007-06-18 06:15:00,2.82752,2.83211,2.82528,2.82772,41750000.0
2007-06-18 06:20:00,2.82935,2.83399,2.82513,2.83249,34260000.0
2007-06-18 06:25:00,2.82579,2.83312,2.82565,2.83263,32260000.0
2007-06-18 06:30:00,2.82697,2.83292,2.82534,2.8302,37760000.0
2007-06-18 06:35:00,2.82512,2.83321,2.82512,2.82919,41900000.0
2007-06-18 06:40:00,2.83067,2.83285,2.82467,2.8249,34140000.0
2007-06-18 06:45:00,2.82403,2.83302,2.82403,2.82873,36000000.0
2007-06-18 06:50:00,2.82979,2.83263,2.82449,2.82887,32500000.0
2007-06-18 06:55:00,2.82864,2.83221,2.82334,2.82857,38630000.0
2007-06-18 07:00:00,2.82885,2.83275,2.82439,2.83269,52500000.0
2007-06-18 07:05:00,2.83218,2.83262,2.8242,2.82646,38250000.0
2007-06-18 07:10:00,2.83229,2.83322,2.82675,2.83004,39250000.0
2007-06-18 07:15:00,2.8307,2.83287,2.82566,2.82778,39750000.0
2007-06-18 07:20:00,2.82576,2.8326,2.82576,2.82728,33500000.0
2007-06-18 07:25:00,2.83226,2.83226,2.82558,2.82913,27130000.0
2007-06-18 07:30:00,2.83205,2.8321,2.82486,2.82796,40000000.0
2007-06-18 07:35:00,2.83167,2.83202,2.82363,2.83108,28010000.0
2007-06-18 07:40:00,2.83221,2.83221,2.82423,2.82842,27630000.0
2007-06-18 07:45:00,2.82883,2.83245,2.8259,2.83088,40130000.0
2007-06-18 07:50:00,2.82892,2.83263,2.82504,2.83179,42250000.0
2007-06-18 07:55:00,2.82951,2.83366,2.82696,2.83095,43520000.0
2007-06-18 08:00:00,2.83302,2.83302,2.82742,2.82959,30880000.0
2007-06-18 08:05:00,2.82629,2.83335,2.82598,2.82925,42630000.0
2007-06-18 08:10:00,2.8314,2.8341,2.82831,2.8341,42260000.0
2007-06-18 08:15:00,2.83232,2.83472,2.82894,2.83134,35500000.0
2007-06-18 08:20:00,2.83393,2.83393,2.82254,2.82402,40250000.0
2007-06-18 08:25:00,2.83035,2.83302,2.82389,2.82389,43130000.0
2007-06-18 08:30:00,2.8301,2.83327,2.82443,2.83238,44880000.0
2007-06-18 08:35:00,2.83094,2.83142,2.82464,2.83015,35630000.0
2007-06-18 08:40:00,2.82268,2.83302,2.82268,2.83079,52890000.0
2007-06-18 08:45:00,2.82999,2.83144,2.82434,2.83107,39640000.0
2007-06-18 08:50:00,2.8312,2.83334,2.82459,2.83177,45020000.0
2007-06-18 08:55:00,2.83079,2.83311,2.82502,2.83049,55500000.0
2007-06-18 09:00:00,2.83026,2.83186,2.82385,2.83014,48140000.0
2007-06-18 09:05:00,2.82953,2.83213,2.82441,2.82616,41500000.0
2007-06-18 09:10:00,2.82918,2.83225,2.82485,2.83137,40130000.0
2007-06-18 09:15:00,2.83007,2.83215,2.82494,2.8268,44510000.0
2007-06-18 09:20:00,2.83022,2.83457,2.82458,2.83322,41760000.0
2007-06-18 09:25:00,2.8298,2.83504,2.82659,2.83345,53880000.0
2007-06-18 09:30:00,2.83058,2.83532,2.82899,2.83273,34140000.0
2007-06-18 09:35:00,2.8342,2.83423,2.82701,2.82789,52520000.0
2007-06-18 09:40:00,2.82627,2.8356,2.82563,2.83174,51880000.0
2007-06-18 09:45:00,2.83256,2.83448,2.82672,2.83059,42130000.0
2007-06-18 09:50:00,2.83001,2.83376,2.82835,2.83254,38130000.0
2007-06-18 09:55:00,2.83139,2.83292,2.82531,2.83255,53760000.0
2007-06-18 10:00:00,2.8322,2.83401,2.82481,2.83142,40890000.0
2007-06-18 10:05:00,2.83386,2.83444,2.82814,2.83177,48760000.0
2007-06-18 10:10:00,2.83219,2.83402,2.82598,2.83039,46890000.0
2007-06-18 10:15:00,2.8327,2.83414,2.82742,2.83123,44380000.0
2007-06-18 10:20:00,2.83185,2.83305,2.82632,2.82833,46260000.0
2007-06-18 10:25:00,2.82877,2.83393,2.82712,2.83128,42510000.0
2007-06-18 10:30:00,2.83121,2.83438,2.82652,2.83178,42760000.0
2007-06-18 10:35:00,2.83173,2.83316,2.8272,2.83058,46260000.0
2007-06-18 10:40:00,2.82996,2.83348,2.82795,2.82985,51650000.0
2007-06-18 10:45:00,2.8323,2.8345,2.82444,2.82444,36380000.0
2007-06-18 10:50:00,2.8309,2.83402,2.82749,2.82958,53250000.0
2007-06-18 10:55:00,2.8292,2.83349,2.82532,2.83176,45130000.0
2007-06-18 11:00:00,2.83201,2.8338,2.82701,2.83178,42000000.0
2007-06-18 11:05:00,2.82658,2.83309,2.82562,2.83078,38880000.0
2007-06-18 11:10:00,2.83391,2.83471,2.82662,2.83303,42010000.0
2007-06-18 11:15:00,2.82813,2.83567,2.8279,2.83059,41630000.0
2007-06-18 11:20:00,2.83476,2.83476,2.82843,2.83383,43760000.0
2007-06-18 11:25:00,2.83112,2.83436,2.82715,2.83233,45130000.0
2007-06-18 11:30:00,2.83177,2.83353,2.82768,2.82938,45880000.0
2007-06-18 11:35:00,2.82934,2.83453,2.82639,2.82977,37770000.0
2007-06-18 11:40:00,2.83029,2.83236,2.82474,2.82597,42760000.0
2007-06-18 11:45:00,2.82776,2.83245,2.82506,2.82974,45260000.0
2007-06-18 11:50:00,2.83194,2.83298,2.82738,2.83152,34640000.0
2007-06-18 11:55:00,2.8315,2.83317,2.82763,2.83098,42260000.0
2007-06-18 12:00:00,2.829,2.83275,2.82586,2.83275,43630000.0
2007-06-18 12:05:00,2.83229,2.83254,2.82388,2.82992,43390000.0
2007-06-18 12:10:00,2.83037,2.83256,2.82323,2.83049,52760000.0
2007-06-18 12:15:00,2.82817,2.83209,2.82486,2.82828,42140000.0
2007-06-18 12:20:00,2.82827,2.83261,2.82378,2.83077,43500000.0
2007-06-18 12:25:00,2.82975,2.8319,2.82694,2.83061,47390000.0
2007-06-18 12:30:00,2.83122,2.8319,2.82647,2.8319,42020000.0
2007-06-18 12:35:00,2.82778,2.83338,2.82498,2.83029,43880000.0
2007-06-18 12:40:00,2.82789,2.83289,2.82656,2.83166,39640000.0
2007-06-18 12:45:00,2.82778,2.83288,2.82609,2.83212,38630000.0
2007-06-18 12:50:00,2.83214,2.83316,2.82735,2.83237,44140000.0
2007-06-18 12:55:00,2.83146,2.8338,2.82699,2.83316,52010000.0
2007-06-18 13:00:00,2.83059,2.83262,2.82645,2.82893,47000000.0
2007-06-18 13:05:00,2.83237,2.83358,2.82447,2.83039,57640000.0
2007-06-18 13:10:00,2.83132,2.83327,2.82625,2.83205,45270000.0
2007-06-18 13:15:00,2.83259,2.83311,2.82474,2.8309,35890000.0
2007-06-18 13:20:00,2.82867,2.83217,2.82501,2.8275,42260000.0
2007-06-18 13:25:00,2.8312,2.83171,2.82324,2.82993,42390000.0
2007-06-18 13:30:00,2.83155,2.83182,2.82193,2.82632,43410000.0
2007-06-18 13:35:00,2.83,2.83217,2.82378,2.82921,34000000.0
2007-06-18 13:40:00,2.82683,2.83165,2.82593,2.82705,42500000.0
2007-06-18 13:45:00,2.82624,2.83108,2.8233,2.83007,48880000.0
2007-06-18 13:50:00,2.83073,2.83073,2.82225,2.8236,36770000.0
2007-06-18 13:55:00,2.82593,2.83068,2.82561,2.82845,46130000.0
2007-06-18 14:00:00,2.82303,2.8318,2.82303,2.83127,41630000.0
2007-06-18 14:05:00,2.8314,2.83372,2.82532,2.82663,41760000.0
2007-06-18 14:10:00,2.83144,2.83317,2.82484,2.83273,42770000.0
2007-06-18 14:15:00,2.8335,2.83473,2.82605,2.83062,53630000.0
2007-06-18 14:20:00,2.83268,2.83268,2.82651,2.83147,46640000.0
2007-06-18 14:25:00,2.83053,2.83209,2.82612,2.83097,43880000.0
2007-06-18 14:30:00,2.82861,2.83188,2.82568,2.82966,47520000.0
2007-06-18 14:35:00,2.8265,2.83104,2.82264,2.82264,50520000.0
2007-06-18 14:40:00,2.83018,2.83037,2.82255,2.82452,41630000.0
2007-06-18 14:45:00,2.82664,2.83103,2.82257,2.82911,46140000.0
2007-06-18 14:50:00,2.8289,2.83138,2.82246,2.82706,42260000.0
2007-06-18 14:55:00,2.83033,2.83146,2.82526,2.83143,45140000.0
2007-06-18 15:00:00,2.83006,2.83241,2.82361,2.8272,47380000.0
2007-06-18 15:05:00,2.82574,2.83013,2.82276,2.82815,48510000.0
2007-06-18 15:10:00,2.82808,2.83042,2.82274,2.83042,38390000.0
2007-06-18 15:15:00,2.82842,2.83158,2.82298,2.82606,52140000.0
2007-06-18 15:20:00,2.83113,2.83204,2.82488,2.83038,43500000.0
2007-06-18 15:25:00,2.83191,2.83356,2.82565,2.83117,39760000.0
2007-06-18 15:30:00,2.83142,2.83293,2.82605,2.83173,49020000.0
2007-06-18 15:35:00,2.82963,2.83358,2.82563,2.8292,49880000.0
2007-06-18 15:40:00,2.8305,2.83349,2.82471,2.83019,38890000.0
2007-06-18 15:45:00,2.83072,2.83492,2.82452,2.83337,41260000.0
2007-06-18 15:50:00,2.83185,2.83459,2.82723,2.83354,41750000.0
2007-06-18 15:55:00,2.83382,2.83517,2.82833,2.83285,49390000.0
2007-06-18 16:00:00,2.83424,2.83524,2.82966,2.83362,54510000.0
2007-06-18 16:05:00,2.83441,2.83623,2.82903,2.83105,43270000.0
2007-06-18 16:10:00,2.83414,2.83706,2.82918,2.83531,38140000.0
2007-06-18 16:15:00,2.83413,2.83654,2.82886,2.83276,46250000.0
2007-06-18 16:20:00,2.83225,2.83659,2.82963,2.83596,34890000.0
2007-06-18 16:25:00,2.83618,2.83697,2.82988,2.83576,37640000.0
2007-06-18 16:30:00,2.83667,2.83667,2.83075,2.83536,50760000.0
2007-06-18 16:35:00,2.83183,2.83576,2.82712,2.8317,53510000.0
2007-06-18 16:40:00,2.83204,2.83465,2.82906,2.83382,46010000.0
2007-06-18 16:45:00,2.83503,2.83503,2.82876,2.83009,42010000.0
2007-06-18 16:50:00,2.83278,2.83622,2.82875,2.83423,48250000.0
2007-06-18 16:55:00,2.83545,2.83656,2.82821,2.83615,45630000.0
2007-06-18 17:00:00,2.83767,2.83896,2.83239,2.83246,41760000.0
2007-06-18 17:05:00,2.83705,2.83762,2.83099,2.83569,45260000.0
2007-06-18 17:10:00,2.83283,2.83738,2.83048,2.83477,44890000.0
2007-06-18 17:15:00,2.8348,2.83732,2.8296,2.83541,46260000.0
2007-06-18 17:20:00,2.83545,2.83648,2.82788,2.83408,54520000.0
2007-06-18 17:25:00,2.83407,2.835,2.82686,2.83217,41880000.0
2007-06-18 17:30:00,2.83405,2.8349,2.82904,2.83192,36880000.0
2007-06-18 17:35:00,2.83489,2.83592,2.83014,2.83514,38890000.0
2007-06-18 17:40:00,2.83637,2.83743,2.82872,2.8311,40510000.0
2007-06-18 17:45:00,2.83593,2.83598,2.82846,2.832,46150000.0
2007-06-18 17:50:00,2.83168,2.83769,2.82651,2.83301,48520000.0
2007-06-18 17:55:00,2.83494,2.83665,2.82968,2.833,50500000.0
2007-06-18 18:00:00,2.83473,2.83694,2.83018,2.83414,35010000.0
2007-06-18 18:05:00,2.8329,2.83706,2.83049,2.83424,45380000.0
2007-06-18 18:10:00,2.83515,2.83702,2.82989,2.8346,39510000.0
2007-06-18 18:15:00,2.83524,2.83624,2.82903,2.83035,40010000.0
2007-06-18 18:20:00,2.83538,2.83538,2.82742,2.82953,40500000.0
2007-06-18 18:25:00,2.83207,2.8344,2.82912,2.83411,25880000.0
2007-06-18 18:30:00,2.83346,2.83438,2.82913,2.83278,44520000.0
2007-06-18 18:35:00,2.83399,2.83574,2.8282,2.83548,50010000.0
2007-06-18 18:40:00,2.8345,2.83562,2.8289,2.83309,39760000.0
2007-06-18 18:45:00,2.83329,2.83491,2.82882,2.83339,32020000.0
2007-06-18 18:50:00,2.83456,2.83478,2.82667,2.82881,41380000.0
2007-06-18 18:55:00,2.83308,2.8353,2.82711,2.83216,38880000.0
2007-06-18 19:00:00,2.83166,2.83322,2.82821,2.83234,41640000.0
2007-06-18 19:05:00,2.8325,2.83292,2.82727,2.8325,39510000.0
2007-06-18 19:10:00,2.83134,2.83248,2.82518,2.83152,42760000.0
2007-06-18 19:15:00,2.83274,2.83351,2.82631,2.82914,36010000.0
2007-06-18 19:20:00,2.82828,2.83363,2.82828,2.83289,24630000.0
2007-06-18 19:25:00,2.82817,2.83352,2.82758,2.83116,35000000.0
2007-06-18 19:30:00,2.82981,2.8332,2.82162,2.8308,39760000.0
2007-06-18 19:35:00,2.83024,2.83262,2.82363,2.82738,47640000.0
2007-06-18 19:40:00,2.83173,2.83273,2.82485,2.82928,42000000.0
2007-06-18 19:45:00,2.83148,2.83244,2.82643,2.83219,39010000.0
2007-06-18 19:50:00,2.83272,2.83288,2.82542,2.83197,41130000.0
2007-06-18 19:55:00,2.8321,2.8333,2.8251,2.83215,45750000.0
2007-06-18 20:00:00,2.82971,2.83193,2.82487,2.83045,45000000.0
2007-06-18 20:05:00,2.82828,2.83263,2.82747,2.83135,43630000.0
2007-06-18 20:10:00,2.82893,2.83248,2.82394,2.82839,46880000.0
2007-06-18 20:15:00,2.82995,2.83223,2.82604,2.8288,47380000.0
2007-06-18 20:20:00,2.83084,2.83214,2.82303,2.83159,30140000.0
2007-06-18 20:25:00,2.83179,2.8323,2.82517,2.83072,58380000.0
2007-06-18 20:30:00,2.82966,2.83123,2.82438,2.83063,41640000.0
2007-06-18 20:35:00,2.8315,2.83165,2.8249,2.83165,50380000.0
2007-06-18 20:40:00,2.82868,2.83198,2.82489,2.83125,29890000.0
2007-06-18 20:45:00,2.82897,2.83171,2.82322,2.83106,42880000.0
2007-06-18 20:50:00,2.8276,2.83241,2.8256,2.83241,54760000.0
2007-06-18 20:55:00,2.831,2.83223,2.82591,2.83152,45750000.0
2007-06-18 21:00:00,2.82848,2.83139,2.82332,2.83109,29890000.0
2007-06-18 21:05:00,2.83124,2.83183,2.82371,2.82371,50540000.0
2007-06-18 21:10:00,2.82923,2.83192,2.82575,2.82787,32640000.0
2007-06-18 21:15:00,2.82991,2.83137,2.82547,2.82913,40030000.0
2007-06-18 21:20:00,2.82917,2.83171,2.8257,2.83056,29010000.0
2007-06-18 21:25:00,2.82915,2.83167,2.82519,2.82995,43760000.0
2007-06-18 21:30:00,2.83168,2.83215,2.82706,2.83112,28890000.0
2007-06-18 21:35:00,2.83029,2.83057,2.82324,2.82909,31140000.0
2007-06-18 21:40:00,2.83015,2.83158,2.82334,2.82883,16630000.0
2007-06-18 21:45:00,2.82807,2.83073,2.82472,2.82652,30390000.0
2007-06-18 21:50:00,2.83058,2.83082,2.82259,2.82656,26500000.0
2007-06-18 21:55:00,2.82701,2.83062,2.82612,2.83044,39750000.0
2007-06-18 22:00:00,2.82827,2.83137,2.82241,2.82735,36000000.0
2007-06-18 22:05:00,2.82766,2.83143,2.82208,2.83129,40010000.0
2007-06-18 22:10:00,2.83141,2.83185,2.82553,2.8305,30500000.0
2007-06-18 22:15:00,2.82762,2.83107,2.82254,2.82688,42630000.0
2007-06-18 22:20:00,2.83128,2.83197,2.82519,2.83128,31650000.0
2007-06-18 22:25:00,2.82883,2.831,2.82416,2.82416,37260000.0
2007-06-18 22:30:00,2.82794,2.82943,2.82348,2.82753,56520000.0
2007-06-18 22:35:00,2.82821,2.82915,2.82357,2.82739,36280000.0
2007-06-18 22:40:00,2.82621,2.83023,2.82403,2.8299,46890000.0
2007-06-18 22:45:00,2.82778,2.82992,2.82121,2.82121,39010000.0
2007-06-18 22:50:00,2.82698,2.82859,2.82369,2.82768,39390000.0
2007-06-18 22:55:00,2.82844,2.82898,2.82263,2.82805,50150000.0
2007-06-18 23:00:00,2.82589,2.82863,2.82454,2.82692,42020000.0
2007-06-18 23:05:00,2.82666,2.82937,2.82466,2.82579,42640000.0
2007-06-18 23:10:00,2.82701,2.82892,2.82202,2.82753,35650000.0
2007-06-18 23:15:00,2.82763,2.83062,2.82259,2.82591,25510000.0
2007-06-18 23:20:00,2.82782,2.82992,2.82566,2.82861,31640000.0
2007-06-18 23:25:00,2.82732,2.82972,2.82056,2.82802,29770000.0
2007-06-18 23:30:00,2.82484,2.82978,2.82338,2.82641,33630000.0
2007-06-18 23:35:00,2.82514,2.82845,2.82425,2.82697,32380000.0
2007-06-18 23:40:00,2.82667,2.82886,2.82313,2.82798,41250000.0
2007-06-18 23:45:00,2.82733,2.83107,2.82435,2.82778,35260000.0
2007-06-18 23:50:00,2.82374,2.83083,2.82346,2.82622,32260000.0
2007-06-18 23:55:00,2.83006,2.83073,2.82251,2.82607,41260000.0
2007-06-19 00:00:00,2.82934,2.83004,2.8236,2.82952,39260000.0
2007-06-19 00:05:00,2.83121,2.83148,2.8257,2.82572,47520000.0
2007-06-19 00:10:00,2.82696,2.8304,2.82444,2.82927,31880000.0
2007-06-19 00:15:00,2.82883,2.82991,2.8256,2.82657,28250000.0
2007-06-19 00:20:00,2.82942,2.83047,2.82349,2.82878,22630000.0
2007-06-19 00:25:00,2.8277,2.82897,2.82365,2.82743,25630000.0
2007-06-19 00:30:00,2.82877,2.82913,2.8253,2.8253,29500000.0
2007-06-19 00:35:00,2.82752,2.82965,2.82408,2.82946,23500000.0
2007-06-19 00:40:00,2.82708,2.82962,2.82344,2.82858,27750000.0
2007-06-19 00:45:00,2.82885,2.82982,2.82316,2.82891,32500000.0
2007-06-19 00:50:00,2.82818,2.82959,2.82363,2.82922,31150000.0
2007-06-19 00:55:00,2.82921,2.82982,2.82565,2.82912,25380000.0
2007-06-19 01:00:00,2.82867,2.82977,2.82423,2.8287,39500000.0
2007-06-19 01:05:00,2.82941,2.8299,2.8234,2.82446,36630000.0
2007-06-19 01:10:00,2.82799,2.82967,2.82307,2.82922,35890000.0
2007-06-19 01:15:00,2.82675,2.83026,2.82323,2.82397,22380000.0
2007-06-19 01:20:00,2.82792,2.82871,2.82141,2.82462,38760000.0
2007-06-19 01:25:00,2.82578,2.82918,2.82318,2.82894,33520000.0
2007-06-19 01:30:00,2.82637,2.82962,2.82401,2.82533,37010000.0
2007-06-19 01:35:00,2.82554,2.82924,2.82203,2.82887,33130000.0
2007-06-19 01:40:00,2.82824,2.82932,2.82277,2.82826,28380000.0
2007-06-19 01:45:00,2.82784,2.82912,2.82123,2.82265,28140000.0
2007-06-19 01:50:00,2.82653,2.82918,2.82189,2.82809,32630000.0
2007-06-19 01:55:00,2.82333,2.82921,2.82133,2.82809,28630000.0
2007-06-19 02:00:00,2.82766,2.8302,2.82245,2.82875,42500000.0
2007-06-19 02:05:00,2.8257,2.82916,2.82385,2.82873,31000000.0
2007-06-19 02:10:00,2.8268,2.82872,2.8249,2.82804,31750000.0
2007-06-19 02:15:00,2.82461,2.82843,2.82275,2.82787,43000000.0
2007-06-19 02:20:00,2.82697,2.82764,2.82285,2.82614,21750000.0
2007-06-19 02:25:00,2.82662,2.82678,2.8197,2.82311,30500000.0
2007-06-19 02:30:00,2.82441,2.82751,2.82222,2.82455,40500000.0
2007-06-19 02:35:00,2.82563,2.82742,2.82169,2.82414,31000000.0
2007-06-19 02:40:00,2.82582,2.82703,2.8202,2.82391,39010000.0
2007-06-19 02:45:00,2.82123,2.82694,2.82123,2.82694,37020000.0
2007-06-19 02:50:00,2.82261,2.82639,2.8186,2.82424,50630000.0
2007-06-19 02:55:00,2.82474,2.82679,2.81891,2.81971,45380000.0
2007-06-19 03:00:00,2.82409,2.82683,2.82128,2.82128,44250000.0
2007-06-19 03:05:00,2.8245,2.82774,2.82293,2.82672,29250000.0
2007-06-19 03:10:00,2.82556,2.82799,2.82077,2.82093,50000000.0
2007-06-19 03:15:00,2.82445,2.82828,2.82083,2.82618,37000000.0
2007-06-19 03:20:00,2.82267,2.82629,2.81956,2.82512,34500000.0
2007-06-19 03:25:00,2.82688,2.82737,2.8224,2.8224,22130000.0
2007-06-19 03:30:00,2.82593,2.82628,2.82049,2.8259,34750000.0
2007-06-19 03:35:00,2.82679,2.82679,2.82013,2.82662,39890000.0
2007-06-19 03:40:00,2.82559,2.82758,2.82071,2.8266,43750000.0
2007-06-19 03:45:00,2.82775,2.82864,2.82294,2.82543,44500000.0
2007-06-19 03:50:00,2.82772,2.82851,2.82349,2.82566,36000000.0
2007-06-19 03:55:00,2.82505,2.82869,2.82505,2.82519,32130000.0
2007-06-19 04:00:00,2.82533,2.8254,2.81894,2.82239,33000000.0
2007-06-19 04:05:00,2.82405,2.82525,2.82042,2.8251,24750000.0
2007-06-19 04:10:00,2.82358,2.82605,2.82034,2.82601,31500000.0
2007-06-19 04:15:00,2.82567,2.82567,2.82016,2.82444,31750000.0
2007-06-19 04:20:00,2.82529,2.82603,2.81952,2.82166,37010000.0
2007-06-19 04:25:00,2.82435,2.82657,2.81892,2.82558,38250000.0
2007-06-19 04:30:00,2.82342,2.82635,2.82009,2.82518,32750000.0
2007-06-19 04:35:00,2.82468,2.82692,2.81991,2.82164,31750000.0
2007-06-19 04:40:00,2.82421,2.82683,2.82262,2.82683,27630000.0
2007-06-19 04:45:00,2.82574,2.82648,2.82053,2.82487,27390000.0
2007-06-19 04:50:00,2.82566,2.82683,2.82264,2.82517,27500000.0
2007-06-19 04:55:00,2.82708,2.828,2.82147,2.82518,33270000.0
2007-06-19 05:00:00,2.82709,2.82803,2.82262,2.82668,24750000.0
2007-06-19 05:05:00,2.82632,2.82882,2.82227,2.82475,37010000.0
2007-06-19 05:10:00,2.82154,2.82827,2.82082,2.82322,34770000.0
2007-06-19 05:15:00,2.82383,2.82728,2.82383,2.82659,38510000.0
2007-06-19 05:20:00,2.82338,2.82809,2.82141,2.82141,31250000.0
2007-06-19 05:25:00,2.82453,2.82745,2.82134,2.82473,34630000.0
2007-06-19 05:30:00,2.82615,2.82753,2.81892,2.82737,40010000.0
2007-06-19 05:35:00,2.82703,2.82752,2.82143,2.82422,52500000.0
2007-06-19 05:40:00,2.82549,2.82825,2.82206,2.82698,28010000.0
2007-06-19 05:45:00,2.82499,2.82772,2.82124,2.82523,32640000.0
2007-06-19 05:50:00,2.82681,2.82788,2.82379,2.82653,21250000.0
2007-06-19 05:55:00,2.82344,2.82798,2.82217,2.82755,46140000.0
2007-06-19 06:00:00,2.82743,2.82803,2.82167,2.82803,38390000.0
2007-06-19 06:05:00,2.82763,2.82881,2.8221,2.8221,41510000.0
2007-06-19 06:10:00,2.82716,2.82894,2.82207,2.82515,46270000.0
2007-06-19 06:15:00,2.82722,2.82823,2.82343,2.82411,34630000.0
2007-06-19 06:20:00,2.8242,2.82808,2.82156,2.82677,28760000.0
2007-06-19 06:25:00,2.82378,2.82838,2.82208,2.8277,33510000.0
2007-06-19 06:30:00,2.8244,2.82833,2.82269,2.82795,44640000.0
2007-06-19 06:35:00,2.82743,2.82868,2.82145,2.82852,36140000.0
2007-06-19 06:40:00,2.82755,2.82843,2.82271,2.82524,28510000.0
2007-06-19 06:45:00,2.82012,2.82882,2.82012,2.82833,21260000.0
2007-06-19 06:50:00,2.82687,2.82855,2.82382,2.82382,39750000.0
2007-06-19 06:55:00,2.82768,2.82897,2.82123,2.82792,33250000.0
2007-06-19 07:00:00,2.82793,2.82894,2.82205,2.82701,45250000.0
2007-06-19 07:05:00,2.82472,2.82753,2.82126,2.82615,34000000.0
2007-06-19 07:10:00,2.82661,2.8275,2.82054,2.82455,39880000.0
2007-06-19 07:15:00,2.82442,2.8269,2.82128,2.82479,43140000.0
2007-06-19 07:20:00,2.82274,2.82692,2.82178,2.82435,33770000.0
2007-06-19 07:25:00,2.82673,2.8272,2.8199,2.82287,47390000.0
2007-06-19 07:30:00,2.8264,2.82744,2.81936,2.82661,39510000.0
2007-06-19 07:35:00,2.82497,2.82764,2.82022,2.82734,38510000.0
2007-06-19 07:40:00,2.82628,2.82859,2.82197,2.82371,33260000.0
2007-06-19 07:45:00,2.8245,2.82687,2.82027,2.82278,40760000.0
2007-06-19 07:50:00,2.82423,2.82691,2.81983,2.82585,40380000.0
2007-06-19 07:55:00,2.82636,2.82663,2.81969,2.82277,44010000.0
2007-06-19 08:00:00,2.82493,2.82558,2.81888,2.8247,37630000.0
2007-06-19 08:05:00,2.81983,2.82538,2.81967,2.82142,44130000.0
2007-06-19 08:10:00,2.82489,2.82737,2.8206,2.82581,42380000.0
2007-06-19 08:15:00,2.82508,2.82926,2.82219,2.82501,40500000.0
2007-06-19 08:20:00,2.8279,2.82945,2.81679,2.81679,43260000.0
2007-06-19 08:25:00,2.82568,2.82843,2.82072,2.82523,44130000.0
2007-06-19 08:30:00,2.82724,2.82905,2.82214,2.82665,47150000.0
2007-06-19 08:35:00,2.82646,2.829,2.82265,2.82576,34000000.0
2007-06-19 08:40:00,2.82447,2.82984,2.82241,2.82584,54630000.0
2007-06-19 08:45:00,2.82933,2.83017,2.82438,2.82826,42380000.0
2007-06-19 08:50:00,2.82688,2.83032,2.82377,2.82558,39880000.0
2007-06-19 08:55:00,2.8301,2.8311,2.82164,2.82635,50380000.0
2007-06-19 09:00:00,2.82835,2.83019,2.82225,2.82847,42880000.0
2007-06-19 09:05:00,2.82807,2.83028,2.8238,2.82898,48510000.0
2007-06-19 09:10:00,2.82928,2.83214,2.82518,2.83177,42510000.0
2007-06-19 09:15:00,2.82775,2.83255,2.82465,2.83216,50890000.0
2007-06-19 09:20:00,2.83124,2.83255,2.82445,2.829,46390000.0
2007-06-19 09:25:00,2.83006,2.83172,2.82251,2.83125,57130000.0
2007-06-19 09:30:00,2.82724,2.83097,2.823,2.82716,31150000.0
2007-06-19 09:35:00,2.82861,2.83026,2.82302,2.82596,42890000.0
2007-06-19 09:40:00,2.82319,2.83057,2.82319,2.82832,49640000.0
2007-06-19 09:45:00,2.83026,2.83247,2.82446,2.82997,38880000.0
2007-06-19 09:50:00,2.83088,2.83237,2.82472,2.83237,35500000.0
2007-06-19 09:55:00,2.82904,2.83264,2.82556,2.83127,48380000.0
2007-06-19 10:00:00,2.83142,2.83219,2.82395,2.83157,39250000.0
2007-06-19 10:05:00,2.83115,2.83241,2.82584,2.82749,46880000.0
2007-06-19 10:10:00,2.82809,2.83283,2.82555,2.82866,49500000.0
2007-06-19 10:15:00,2.83323,2.83323,2.82769,2.83085,43520000.0
2007-06-19 10:20:00,2.83023,2.83375,2.82634,2.82883,39640000.0
2007-06-19 10:25:00,2.83133,2.83532,2.82908,2.83347,38500000.0
2007-06-19 10:30:00,2.83532,2.83532,2.82883,2.83282,39630000.0
2007-06-19 10:35:00,2.83367,2.83464,2.82758,2.82993,41010000.0
2007-06-19 10:40:00,2.83341,2.83499,2.8301,2.83147,47640000.0
2007-06-19 10:45:00,2.83157,2.83785,2.82718,2.83216,37880000.0
2007-06-19 10:50:00,2.83437,2.83944,2.83097,2.83322,42380000.0
2007-06-19 10:55:00,2.83611,2.83962,2.83364,2.83733,40380000.0
2007-06-19 11:00:00,2.83799,2.84104,2.83184,2.83986,40770000.0
2007-06-19 11:05:00,2.8358,2.83985,2.83272,2.83828,47630000.0
2007-06-19 11:10:00,2.83822,2.83822,2.83081,2.83489,39760000.0
2007-06-19 11:15:00,2.83313,2.83832,2.83078,2.83431,42400000.0
2007-06-19 11:20:00,2.83699,2.83957,2.83167,2.83759,47760000.0
2007-06-19 11:25:00,2.83491,2.84033,2.83236,2.83892,38880000.0
2007-06-19 11:30:00,2.83869,2.84067,2.83517,2.83942,54630000.0
2007-06-19 11:35:00,2.83876,2.84058,2.83242,2.83752,36020000.0
2007-06-19 11:40:00,2.83673,2.84053,2.83258,2.83603,45900000.0
2007-06-19 11:45:00,2.83647,2.84031,2.8328,2.83461,50630000.0
2007-06-19 11:50:00,2.83489,2.83893,2.82996,2.83519,36380000.0
2007-06-19 11:55:00,2.83551,2.8383,2.83106,2.83698,39510000.0
2007-06-19 12:00:00,2.83648,2.83713,2.83085,2.83601,37880000.0
2007-06-19 12:05:00,2.83291,2.83749,2.83029,2.83131,44890000.0
2007-06-19 12:10:00,2.83552,2.8363,2.82695,2.83491,50380000.0
2007-06-19 12:15:00,2.83163,2.83633,2.8288,2.83273,35500000.0
2007-06-19 12:20:00,2.83081,2.83623,2.82831,2.83082,50260000.0
2007-06-19 12:25:00,2.83629,2.8366,2.83069,2.83361,46270000.0
2007-06-19 12:30:00,2.83449,2.83601,2.829,2.8353,43640000.0
2007-06-19 12:35:00,2.83334,2.83536,2.8286,2.83242,49510000.0
2007-06-19 12:40:00,2.83039,2.83442,2.82818,2.83335,45500000.0
2007-06-19 12:45:00,2.83012,2.83476,2.82727,2.83316,44390000.0
2007-06-19 12:50:00,2.83427,2.83489,2.82716,2.83001,36510000.0
2007-06-19 12:55:00,2.83265,2.83693,2.82788,2.83264,53140000.0
2007-06-19 13:00:00,2.83407,2.83433,2.8269,2.82933,48510000.0
2007-06-19 13:05:00,2.83257,2.83412,2.82658,2.83016,48630000.0
2007-06-19 13:10:00,2.83266,2.83374,2.82747,2.83311,42880000.0
2007-06-19 13:15:00,2.8337,2.83459,2.82619,2.83273,46010000.0
2007-06-19 13:20:00,2.83108,2.83372,2.82652,2.83077,48260000.0
2007-06-19 13:25:00,2.83372,2.83445,2.8276,2.83254,42280000.0
2007-06-19 13:30:00,2.82948,2.83456,2.82704,2.82956,43770000.0
2007-06-19 13:35:00,2.8334,2.83435,2.82684,2.82921,45760000.0
2007-06-19 13:40:00,2.83179,2.83389,2.82729,2.83239,30880000.0
2007-06-19 13:45:00,2.82618,2.83392,2.82618,2.83143,46260000.0
2007-06-19 13:50:00,2.82967,2.83408,2.82591,2.82948,48510000.0
2007-06-19 13:55:00,2.82994,2.8336,2.8273,2.83114,47910000.0
2007-06-19 14:00:00,2.82689,2.83067,2.82276,2.82768,48880000.0
2007-06-19 14:05:00,2.82524,2.82827,2.82204,2.82543,42890000.0
2007-06-19 14:10:00,2.82678,2.82908,2.8223,2.82803,39290000.0
2007-06-19 14:15:00,2.82897,2.83111,2.824,2.83047,58890000.0
2007-06-19 14:20:00,2.82925,2.83121,2.82257,2.82783,44380000.0
2007-06-19 14:25:00,2.82899,2.82947,2.82295,2.82851,47380000.0
2007-06-19 14:30:00,2.82546,2.83015,2.82362,2.82694,45510000.0
2007-06-19 14:35:00,2.82322,2.82813,2.82168,2.82319,47140000.0
2007-06-19 14:40:00,2.82683,2.82721,2.82147,2.82531,44880000.0
2007-06-19 14:45:00,2.82233,2.82727,2.8198,2.82266,49390000.0
2007-06-19 14:50:00,2.82485,2.82642,2.81946,2.82262,40260000.0
2007-06-19 14:55:00,2.82746,2.82817,2.82081,2.82577,49630000.0
2007-06-19 15:00:00,2.82558,2.82657,2.81999,2.82346,50630000.0
2007-06-19 15:05:00,2.8248,2.8273,2.82009,2.82717,52760000.0
2007-06-19 15:10:00,2.82558,2.82628,2.81975,2.8229,48890000.0
2007-06-19 15:15:00,2.82336,2.82507,2.81858,2.81951,45260000.0
2007-06-19 15:20:00,2.82,2.8255,2.81925,2.82292,43880000.0
2007-06-19 15:25:00,2.82392,2.82392,2.81548,2.82018,42000000.0
2007-06-19 15:30:00,2.81995,2.82226,2.81587,2.81929,48500000.0
2007-06-19 15:35:00,2.81411,2.82266,2.81411,2.81793,50270000.0
2007-06-19 15:40:00,2.81998,2.82139,2.81443,2.81743,42260000.0
2007-06-19 15:45:00,2.82115,2.822,2.81524,2.82182,50250000.0
2007-06-19 15:50:00,2.82193,2.8229,2.81572,2.82036,40520000.0
2007-06-19 15:55:00,2.82214,2.82336,2.81725,2.82031,48010000.0
2007-06-19 16:00:00,2.82128,2.82129,2.81398,2.82093,45890000.0
2007-06-19 16:05:00,2.81952,2.82134,2.81489,2.81983,44140000.0
2007-06-19 16:10:00,2.82116,2.82116,2.81364,2.81818,48130000.0
2007-06-19 16:15:00,2.81748,2.82009,2.81388,2.81556,43880000.0
2007-06-19 16:20:00,2.81679,2.81956,2.81242,2.81956,39250000.0
2007-06-19 16:25:00,2.81967,2.82052,2.81325,2.82052,35140000.0
2007-06-19 16:30:00,2.82064,2.82074,2.8144,2.82045,49760000.0
2007-06-19 16:35:00,2.81837,2.82019,2.81079,2.81357,59010000.0
2007-06-19 16:40:00,2.81679,2.82026,2.81409,2.81824,43510000.0
2007-06-19 16:45:00,2.81797,2.81972,2.81306,2.81809,44890000.0
2007-06-19 16:50:00,2.81862,2.8199,2.81293,2.81858,42390000.0
2007-06-19 16:55:00,2.81673,2.81959,2.81218,2.81924,43520000.0
2007-06-19 17:00:00,2.82056,2.82056,2.81333,2.81685,49260000.0
2007-06-19 17:05:00,2.81972,2.81972,2.81297,2.81297,37380000.0
2007-06-19 17:10:00,2.8152,2.81998,2.81418,2.81472,48750000.0
2007-06-19 17:15:00,2.81754,2.8179,2.81225,2.81343,46130000.0
2007-06-19 17:20:00,2.81756,2.81813,2.81005,2.8174,44270000.0
2007-06-19 17:25:00,2.81874,2.81946,2.81019,2.81552,48260000.0
2007-06-19 17:30:00,2.81765,2.82039,2.81355,2.81672,40390000.0
2007-06-19 17:35:00,2.81756,2.81816,2.81223,2.81731,43760000.0
2007-06-19 17:40:00,2.81859,2.81859,2.81068,2.81708,40530000.0
2007-06-19 17:45:00,2.81827,2.81827,2.80932,2.81364,48750000.0
2007-06-19 17:50:00,2.81336,2.81658,2.80919,2.81556,48020000.0
2007-06-19 17:55:00,2.81424,2.81603,2.80819,2.81133,52630000.0
2007-06-19 18:00:00,2.81559,2.81646,2.80712,2.81235,47890000.0
2007-06-19 18:05:00,2.81414,2.81581,2.80945,2.81076,42900000.0
2007-06-19 18:10:00,2.81514,2.81587,2.80812,2.8122,39530000.0
2007-06-19 18:15:00,2.81262,2.81518,2.80954,2.81469,41640000.0
2007-06-19 18:20:00,2.81355,2.81517,2.80946,2.81043,47880000.0
2007-06-19 18:25:00,2.81163,2.81462,2.80716,2.8135,36630000.0
2007-06-19 18:30:00,2.81193,2.81383,2.80681,2.81362,53260000.0
2007-06-19 18:35:00,2.81401,2.81491,2.80958,2.81344,36000000.0
2007-06-19 18:40:00,2.81141,2.81416,2.80422,2.80984,54260000.0
2007-06-19 18:45:00,2.81346,2.81465,2.80577,2.8109,36500000.0
2007-06-19 18:50:00,2.81138,2.81331,2.80748,2.80838,27760000.0
2007-06-19 18:55:00,2.80774,2.81331,2.80519,2.81164,39260000.0
2007-06-19 19:00:00,2.80617,2.81253,2.80571,2.8088,41020000.0
2007-06-19 19:05:00,2.81295,2.81295,2.80605,2.81208,31000000.0
2007-06-19 19:10:00,2.81337,2.81337,2.80576,2.81072,47890000.0
2007-06-19 19:15:00,2.81024,2.81348,2.80508,2.80915,37390000.0
2007-06-19 19:20:00,2.80825,2.81273,2.80825,2.80957,28510000.0
2007-06-19 19:25:00,2.80906,2.81295,2.80808,2.80924,42760000.0
2007-06-19 19:30:00,2.81143,2.81373,2.80505,2.81035,28510000.0
2007-06-19 19:35:00,2.81247,2.81304,2.80716,2.808,39010000.0
2007-06-19 19:40:00,2.81289,2.81289,2.80257,2.80493,50630000.0
2007-06-19 19:45:00,2.80847,2.81242,2.80458,2.81221,39760000.0
2007-06-19 19:50:00,2.80914,2.81299,2.80542,2.81103,54670000.0
2007-06-19 19:55:00,2.80823,2.81317,2.80555,2.81238,37130000.0
2007-06-19 20:00:00,2.81141,2.8129,2.80479,2.81146,49750000.0
2007-06-19 20:05:00,2.80487,2.81281,2.80487,2.81077,47130000.0
2007-06-19 20:10:00,2.81128,2.81308,2.80663,2.80845,46000000.0
2007-06-19 20:15:00,2.81014,2.81248,2.8044,2.81003,37750000.0
2007-06-19 20:20:00,2.80862,2.81379,2.80613,2.81134,47250000.0
2007-06-19 20:25:00,2.80868,2.81193,2.80586,2.81177,23260000.0
2007-06-19 20:30:00,2.81241,2.81328,2.80614,2.80875,41640000.0
2007-06-19 20:35:00,2.80921,2.81286,2.80712,2.8118,38380000.0
2007-06-19 20:40:00,2.80595,2.81259,2.80595,2.81139,36250000.0
2007-06-19 20:45:00,2.80909,2.81302,2.80606,2.81116,51750000.0
2007-06-19 20:50:00,2.81129,2.81252,2.80532,2.80811,40750000.0
2007-06-19 20:55:00,2.81162,2.81267,2.80575,2.81146,30640000.0
2007-06-19 21:00:00,2.81015,2.81234,2.80329,2.80793,36630000.0
2007-06-19 21:05:00,2.80871,2.81253,2.80694,2.80837,33500000.0
2007-06-19 21:10:00,2.81143,2.81231,2.80546,2.81145,23760000.0
2007-06-19 21:15:00,2.81022,2.81293,2.80687,2.81257,28770000.0
2007-06-19 21:20:00,2.80896,2.81269,2.80567,2.81108,34150000.0
2007-06-19 21:25:00,2.81111,2.8124,2.80599,2.8124,34530000.0
2007-06-19 21:30:00,2.80855,2.81115,2.80458,2.80791,32140000.0
2007-06-19 21:35:00,2.81066,2.81158,2.80662,2.81097,24760000.0
2007-06-19 21:40:00,2.80713,2.81363,2.80713,2.81172,13500000.0
2007-06-19 21:45:00,2.8122,2.81315,2.80584,2.8116,34020000.0
2007-06-19 21:50:00,2.81124,2.81191,2.80491,2.8052,40020000.0
2007-06-19 21:55:00,2.80684,2.81122,2.8054,2.8054,40760000.0
2007-06-19 22:00:00,2.8088,2.81149,2.80428,2.80428,37380000.0
2007-06-19 22:05:00,2.81029,2.81068,2.80219,2.81059,44500000.0
2007-06-19 22:10:00,2.80912,2.81089,2.80175,2.80637,37000000.0
2007-06-19 22:15:00,2.81063,2.81117,2.80276,2.81074,32380000.0
2007-06-19 22:20:00,2.80908,2.81125,2.80232,2.80975,37020000.0
2007-06-19 22:25:00,2.80958,2.81157,2.80524,2.80983,27510000.0
2007-06-19 22:30:00,2.80849,2.81112,2.8038,2.81112,22510000.0
2007-06-19 22:35:00,2.81112,2.81112,2.8055,2.80807,23660000.0
2007-06-19 22:40:00,2.81142,2.81203,2.80635,2.80743,27520000.0
2007-06-19 22:45:00,2.80942,2.81116,2.80515,2.80946,28140000.0
2007-06-19 22:50:00,2.8087,2.811,2.80465,2.811,29510000.0
2007-06-19 22:55:00,2.80862,2.81058,2.80331,2.80797,39630000.0
2007-06-19 23:00:00,2.80766,2.80958,2.80367,2.80589,31260000.0
2007-06-19 23:05:00,2.80851,2.81023,2.80313,2.80734,40510000.0
2007-06-19 23:10:00,2.8139,2.8139,2.80325,2.80672,31380000.0
2007-06-19 23:15:00,2.80813,2.80862,2.80118,2.80659,24750000.0
2007-06-19 23:20:00,2.80396,2.8085,2.80314,2.80687,35640000.0
2007-06-19 23:25:00,2.80748,2.80932,2.80415,2.80782,28900000.0
2007-06-19 23:30:00,2.8085,2.80882,2.80296,2.80831,27760000.0
2007-06-19 23:35:00,2.80803,2.80992,2.80577,2.80772,43130000.0
2007-06-19 23:40:00,2.80933,2.80955,2.80356,2.80925,31770000.0
2007-06-19 23:45:00,2.80726,2.81084,2.8056,2.81066,42150000.0
2007-06-19 23:50:00,2.80454,2.81126,2.80454,2.81065,40640000.0
2007-06-19 23:55:00,2.80801,2.81217,2.80437,2.81163,32630000.0
2007-06-20 00:00:00,2.80748,2.81128,2.80516,2.80892,44130000.0
2007-06-20 00:05:00,2.8083,2.8109,2.80467,2.80467,33000000.0
2007-06-20 00:10:00,2.80942,2.81069,2.80477,2.8086,45000000.0
2007-06-20 00:15:00,2.80717,2.81178,2.8062,2.81137,29500000.0
2007-06-20 00:20:00,2.81105,2.81183,2.80698,2.81137,26750000.0
2007-06-20 00:25:00,2.8073,2.81144,2.80395,2.80609,30750000.0
2007-06-20 00:30:00,2.80637,2.81039,2.80458,2.80954,37000000.0
2007-06-20 00:35:00,2.81141,2.81212,2.80449,2.81148,24000000.0
2007-06-20 00:40:00,2.80606,2.81074,2.80424,2.80962,37250000.0
2007-06-20 00:45:00,2.80727,2.81212,2.80452,2.80947,21130000.0
2007-06-20 00:50:00,2.80969,2.8106,2.80398,2.81015,27630000.0
2007-06-20 00:55:00,2.81143,2.81143,2.80562,2.80939,19250000.0
2007-06-20 01:00:00,2.81192,2.812,2.80495,2.8103,21500000.0
2007-06-20 01:05:00,2.80931,2.81134,2.80622,2.80751,34880000.0
2007-06-20 01:10:00,2.80929,2.81132,2.80507,2.81132,36750000.0
2007-06-20 01:15:00,2.81,2.81133,2.80333,2.81047,34030000.0
2007-06-20 01:20:00,2.81067,2.81067,2.80004,2.8059,33510000.0
2007-06-20 01:25:00,2.80879,2.8107,2.80547,2.80794,19630000.0
2007-06-20 01:30:00,2.8106,2.81083,2.80386,2.80507,38130000.0
2007-06-20 01:35:00,2.80472,2.8112,2.80265,2.80649,31270000.0
2007-06-20 01:40:00,2.80922,2.81078,2.80366,2.80833,18500000.0
2007-06-20 01:45:00,2.80663,2.81072,2.80176,2.80423,35760000.0
2007-06-20 01:50:00,2.80718,2.81033,2.80238,2.80957,32890000.0
2007-06-20 01:55:00,2.80832,2.80961,2.80491,2.80813,25250000.0
2007-06-20 02:00:00,2.80569,2.80953,2.80442,2.80796,50750000.0
2007-06-20 02:05:00,2.80892,2.8118,2.80392,2.80938,29000000.0
2007-06-20 02:10:00,2.81043,2.81043,2.805,2.80676,33750000.0
2007-06-20 02:15:00,2.80569,2.81064,2.80524,2.80963,18250000.0
2007-06-20 02:20:00,2.80975,2.80989,2.80431,2.80989,30630000.0
2007-06-20 02:25:00,2.80837,2.81068,2.8048,2.80928,30750000.0
2007-06-20 02:30:00,2.80788,2.81068,2.80788,2.81011,24260000.0
2007-06-20 02:35:00,2.80649,2.80936,2.80482,2.80903,37010000.0
2007-06-20 02:40:00,2.80732,2.80897,2.80396,2.80804,32130000.0
2007-06-20 02:45:00,2.80612,2.80957,2.80518,2.80738,44130000.0
2007-06-20 02:50:00,2.80702,2.81042,2.80387,2.80714,44770000.0
2007-06-20 02:55:00,2.80661,2.81018,2.80092,2.8027,54880000.0
2007-06-20 03:00:00,2.80954,2.81027,2.80206,2.80206,30510000.0
2007-06-20 03:05:00,2.80811,2.8093,2.80271,2.80719,34750000.0
2007-06-20 03:10:00,2.80911,2.80993,2.80174,2.80818,45250000.0
2007-06-20 03:15:00,2.80703,2.8093,2.80374,2.80643,35130000.0
2007-06-20 03:20:00,2.80542,2.80993,2.80226,2.80942,24380000.0
2007-06-20 03:25:00,2.809,2.809,2.80273,2.80758,34630000.0
2007-06-20 03:30:00,2.80731,2.80909,2.80376,2.8061,26880000.0
2007-06-20 03:35:00,2.80863,2.80929,2.80232,2.80581,45250000.0
2007-06-20 03:40:00,2.80579,2.80873,2.80344,2.80553,24380000.0
2007-06-20 03:45:00,2.80693,2.80902,2.80255,2.80524,37000000.0
2007-06-20 03:50:00,2.80808,2.80884,2.80161,2.80777,32750000.0
2007-06-20 03:55:00,2.80505,2.8083,2.80414,2.80686,25000000.0
2007-06-20 04:00:00,2.80748,2.80874,2.80204,2.80768,36500000.0
2007-06-20 04:05:00,2.80869,2.80892,2.80294,2.80763,31000000.0
2007-06-20 04:10:00,2.80867,2.80867,2.80165,2.80543,31000000.0
2007-06-20 04:15:00,2.80893,2.80951,2.80307,2.80731,37260000.0
2007-06-20 04:20:00,2.80851,2.80851,2.80278,2.80543,32500000.0
2007-06-20 04:25:00,2.80747,2.80793,2.80179,2.80541,39000000.0
2007-06-20 04:30:00,2.80514,2.80726,2.80174,2.80351,28000000.0
2007-06-20 04:35:00,2.80668,2.80892,2.80264,2.80544,39510000.0
2007-06-20 04:40:00,2.8043,2.80803,2.80357,2.80618,38260000.0
2007-06-20 04:45:00,2.80579,2.80888,2.80244,2.80798,22250000.0
2007-06-20 04:50:00,2.80516,2.80761,2.80091,2.80452,39630000.0
2007-06-20 04:55:00,2.80683,2.8084,2.80112,2.80232,33520000.0
2007-06-20 05:00:00,2.80795,2.80795,2.8023,2.80609,33900000.0
2007-06-20 05:05:00,2.80416,2.80834,2.80101,2.80466,36760000.0
2007-06-20 05:10:00,2.80147,2.80898,2.80124,2.80397,30400000.0
2007-06-20 05:15:00,2.80452,2.80775,2.8015,2.8073,38020000.0
2007-06-20 05:20:00,2.80392,2.80686,2.80052,2.80052,33500000.0
2007-06-20 05:25:00,2.80693,2.80693,2.8017,2.80482,55000000.0
2007-06-20 05:30:00,2.80727,2.80848,2.80188,2.80802,30630000.0
2007-06-20 05:35:00,2.80817,2.80817,2.80224,2.80456,47140000.0
2007-06-20 05:40:00,2.80607,2.80837,2.8017,2.8048,38890000.0
2007-06-20 05:45:00,2.80484,2.80738,2.80059,2.80452,33630000.0
2007-06-20 05:50:00,2.80812,2.80812,2.80275,2.80715,35140000.0
2007-06-20 05:55:00,2.80445,2.80793,2.80266,2.80702,40510000.0
2007-06-20 06:00:00,2.80582,2.80842,2.80069,2.80842,44010000.0
2007-06-20 06:05:00,2.80744,2.80854,2.80154,2.80154,44270000.0
2007-06-20 06:10:00,2.80569,2.81008,2.80194,2.80634,49880000.0
2007-06-20 06:15:00,2.80593,2.80784,2.8019,2.8019,38880000.0
2007-06-20 06:20:00,2.80441,2.80923,2.80284,2.80524,29020000.0
2007-06-20 06:25:00,2.80476,2.8084,2.80305,2.8048,36890000.0
2007-06-20 06:30:00,2.80418,2.80932,2.80111,2.80732,32380000.0
2007-06-20 06:35:00,2.80234,2.80933,2.8008,2.80928,39140000.0
2007-06-20 06:40:00,2.80554,2.80912,2.80165,2.80571,31130000.0
2007-06-20 06:45:00,2.80202,2.80912,2.80202,2.80809,33890000.0
2007-06-20 06:50:00,2.80453,2.80922,2.80257,2.80413,23750000.0
2007-06-20 06:55:00,2.80613,2.80932,2.80235,2.8064,37500000.0
2007-06-20 07:00:00,2.80641,2.80907,2.80237,2.80843,45000000.0
2007-06-20 07:05:00,2.81025,2.81025,2.80149,2.80561,39250000.0
2007-06-20 07:10:00,2.80945,2.80945,2.80443,2.80443,35250000.0
2007-06-20 07:15:00,2.80795,2.80985,2.80375,2.80985,33130000.0
2007-06-20 07:20:00,2.80557,2.81023,2.80528,2.80734,38260000.0
2007-06-20 07:25:00,2.81099,2.81156,2.80512,2.81026,37760000.0
2007-06-20 07:30:00,2.80796,2.81148,2.80386,2.81094,42630000.0
2007-06-20 07:35:00,2.80518,2.81134,2.80331,2.80833,35630000.0
2007-06-20 07:40:00,2.80965,2.81141,2.80338,2.81087,33880000.0
2007-06-20 07:45:00,2.80977,2.81064,2.803,2.80766,38510000.0
2007-06-20 07:50:00,2.81092,2.81092,2.8039,2.81035,39510000.0
2007-06-20 07:55:00,2.80853,2.81196,2.80457,2.81019,38500000.0
2007-06-20 08:00:00,2.81199,2.81212,2.80591,2.81,36880000.0
2007-06-20 08:05:00,2.80576,2.81064,2.80389,2.80732,39010000.0
2007-06-20 08:10:00,2.80975,2.81226,2.80619,2.81133,32760000.0
2007-06-20 08:15:00,2.8117,2.81327,2.80552,2.80862,44380000.0
2007-06-20 08:20:00,2.81032,2.81373,2.8067,2.8067,40000000.0
2007-06-20 08:25:00,2.8126,2.81448,2.80791,2.8086,50130000.0
2007-06-20 08:30:00,2.81351,2.81371,2.8069,2.81064,46020000.0
2007-06-20 08:35:00,2.80824,2.81322,2.80532,2.81242,35130000.0
2007-06-20 08:40:00,2.80861,2.81445,2.80823,2.81303,46510000.0
2007-06-20 08:45:00,2.8118,2.81411,2.807,2.81302,39390000.0
2007-06-20 08:50:00,2.8098,2.81321,2.80746,2.81181,43510000.0
2007-06-20 08:55:00,2.81059,2.81366,2.80183,2.81088,48010000.0
2007-06-20 09:00:00,2.81093,2.81333,2.80649,2.80878,49250000.0
2007-06-20 09:05:00,2.8119,2.81357,2.80874,2.80874,47000000.0
2007-06-20 09:10:00,2.81339,2.81365,2.80593,2.81274,35640000.0
2007-06-20 09:15:00,2.81225,2.81424,2.80754,2.8125,47760000.0
2007-06-20 09:20:00,2.81292,2.81593,2.80966,2.81394,39510000.0
2007-06-20 09:25:00,2.81514,2.81712,2.80887,2.81712,50380000.0
2007-06-20 09:30:00,2.81391,2.81842,2.8105,2.81051,34000000.0
2007-06-20 09:35:00,2.81465,2.81719,2.80993,2.81546,49130000.0
2007-06-20 09:40:00,2.80983,2.81672,2.80763,2.81268,56280000.0
2007-06-20 09:45:00,2.81266,2.81657,2.80911,2.81191,45390000.0
2007-06-20 09:50:00,2.81257,2.81522,2.80832,2.81259,42390000.0
2007-06-20 09:55:00,2.81223,2.81594,2.80929,2.81088,51760000.0
2007-06-20 10:00:00,2.81476,2.81502,2.80832,2.81411,37140000.0
2007-06-20 10:05:00,2.81494,2.81497,2.8083,2.81145,52760000.0
2007-06-20 10:10:00,2.81161,2.81564,2.80629,2.81299,43640000.0
2007-06-20 10:15:00,2.814,2.81673,2.81147,2.81403,47130000.0
2007-06-20 10:20:00,2.81487,2.81618,2.80825,2.81013,38400000.0
2007-06-20 10:25:00,2.81281,2.81508,2.80816,2.81304,43500000.0
2007-06-20 10:30:00,2.81485,2.81506,2.80693,2.81428,37640000.0
2007-06-20 10:35:00,2.81429,2.81554,2.80813,2.81205,48640000.0
2007-06-20 10:40:00,2.81367,2.81655,2.81105,2.81359,54380000.0
2007-06-20 10:45:00,2.81487,2.81685,2.81004,2.81128,36500000.0
2007-06-20 10:50:00,2.8157,2.8178,2.80934,2.81357,59510000.0
2007-06-20 10:55:00,2.81192,2.81777,2.80878,2.81607,41150000.0
2007-06-20 11:00:00,2.81572,2.81644,2.80948,2.81466,44280000.0
2007-06-20 11:05:00,2.81172,2.81571,2.80888,2.81474,36000000.0
2007-06-20 11:10:00,2.81553,2.81661,2.8114,2.81565,37010000.0
2007-06-20 11:15:00,2.81225,2.81691,2.80828,2.81216,41880000.0
2007-06-20 11:20:00,2.81526,2.81602,2.80781,2.81449,43130000.0
2007-06-20 11:25:00,2.8109,2.81521,2.80846,2.81509,47750000.0
2007-06-20 11:30:00,2.81303,2.81612,2.80983,2.81363,47380000.0
2007-06-20 11:35:00,2.81334,2.81587,2.80784,2.81392,38630000.0
2007-06-20 11:40:00,2.80935,2.81535,2.80904,2.8126,52760000.0
2007-06-20 11:45:00,2.81106,2.81589,2.80775,2.81331,47260000.0
2007-06-20 11:50:00,2.81462,2.81506,2.8096,2.81425,39500000.0
2007-06-20 11:55:00,2.81096,2.81465,2.80749,2.81329,43630000.0
2007-06-20 12:00:00,2.81247,2.81489,2.80805,2.81354,39900000.0
2007-06-20 12:05:00,2.81291,2.81568,2.8062,2.81437,44390000.0
2007-06-20 12:10:00,2.8115,2.81788,2.80718,2.81505,50750000.0
2007-06-20 12:15:00,2.81062,2.81695,2.80965,2.81434,39630000.0
2007-06-20 12:20:00,2.81389,2.81697,2.80937,2.81423,45760000.0
2007-06-20 12:25:00,2.81731,2.81765,2.81103,2.81511,40020000.0
2007-06-20 12:30:00,2.81754,2.81754,2.81109,2.81548,40260000.0
2007-06-20 12:35:00,2.81629,2.81629,2.80827,2.81348,49890000.0
2007-06-20 12:40:00,2.8107,2.81577,2.80974,2.815,56020000.0
2007-06-20 12:45:00,2.8121,2.81605,2.80731,2.81443,39630000.0
2007-06-20 12:50:00,2.81151,2.81458,2.80698,2.8121,44260000.0
2007-06-20 12:55:00,2.81369,2.81562,2.80552,2.81162,55760000.0
2007-06-20 13:00:00,2.81152,2.8136,2.80674,2.81011,51390000.0
2007-06-20 13:05:00,2.81081,2.81358,2.80579,2.81038,46500000.0
2007-06-20 13:10:00,2.81165,2.81418,2.80708,2.81058,41900000.0
2007-06-20 13:15:00,2.81013,2.81429,2.80854,2.81175,42010000.0
2007-06-20 13:20:00,2.80886,2.81384,2.80593,2.81118,52010000.0
2007-06-20 13:25:00,2.80879,2.81328,2.80501,2.81298,41260000.0
2007-06-20 13:30:00,2.81151,2.81272,2.80517,2.80802,48000000.0
2007-06-20 13:35:00,2.80967,2.8117,2.80425,2.80776,37390000.0
2007-06-20 13:40:00,2.80853,2.81056,2.80395,2.81056,38380000.0
2007-06-20 13:45:00,2.80441,2.81097,2.80441,2.80857,44260000.0
2007-06-20 13:50:00,2.81028,2.81082,2.80326,2.80456,42760000.0
2007-06-20 13:55:00,2.80678,2.81107,2.80405,2.8052,42140000.0
2007-06-20 14:00:00,2.80353,2.81099,2.80353,2.80869,47390000.0
2007-06-20 14:05:00,2.81024,2.81123,2.80323,2.80824,39250000.0
2007-06-20 14:10:00,2.80706,2.81036,2.80303,2.80651,41140000.0
2007-06-20 14:15:00,2.80774,2.80892,2.80148,2.80721,54260000.0
2007-06-20 14:20:00,2.80522,2.81001,2.80387,2.80964,49880000.0
2007-06-20 14:25:00,2.80748,2.8094,2.80178,2.80682,40260000.0
2007-06-20 14:30:00,2.80598,2.81086,2.80338,2.80877,49010000.0
2007-06-20 14:35:00,2.80387,2.81088,2.80387,2.80425,53260000.0
2007-06-20 14:40:00,2.80785,2.81172,2.80548,2.80731,48010000.0
2007-06-20 14:45:00,2.80433,2.81152,2.80433,2.80874,50380000.0
2007-06-20 14:50:00,2.81029,2.81119,2.80086,2.80641,48380000.0
2007-06-20 14:55:00,2.80772,2.81014,2.80372,2.80952,46380000.0
2007-06-20 15:00:00,2.80834,2.81077,2.80288,2.80699,51880000.0
2007-06-20 15:05:00,2.80799,2.81094,2.80337,2.80882,48640000.0
2007-06-20 15:10:00,2.80921,2.81123,2.80417,2.80971,43380000.0
2007-06-20 15:15:00,2.8117,2.81233,2.80518,2.80717,46010000.0
2007-06-20 15:20:00,2.81144,2.81213,2.80474,2.80936,43760000.0
2007-06-20 15:25:00,2.81257,2.81257,2.80527,2.8108,39750000.0
2007-06-20 15:30:00,2.81071,2.81266,2.80663,2.8113,46260000.0
2007-06-20 15:35:00,2.80841,2.81306,2.80635,2.81,49010000.0
2007-06-20 15:40:00,2.81033,2.81156,2.806,2.80828,41510000.0
2007-06-20 15:45:00,2.80996,2.81393,2.80614,2.81127,44380000.0
2007-06-20 15:50:00,2.81176,2.81752,2.80784,2.81466,45000000.0
2007-06-20 15:55:00,2.812,2.81715,2.80808,2.81677,41130000.0
2007-06-20 16:00:00,2.81921,2.8212,2.80936,2.81757,49510000.0
2007-06-20 16:05:00,2.81416,2.81878,2.80991,2.81581,54520000.0
2007-06-20 16:10:00,2.81918,2.81918,2.81258,2.81733,43760000.0
2007-06-20 16:15:00,2.81473,2.81862,2.81178,2.81181,44140000.0
2007-06-20 16:20:00,2.8134,2.81785,2.81066,2.81684,42770000.0
2007-06-20 16:25:00,2.81645,2.81819,2.8119,2.81616,39000000.0
2007-06-20 16:30:00,2.81654,2.81656,2.80902,2.8147,44270000.0
2007-06-20 16:35:00,2.81599,2.81599,2.80569,2.81144,52010000.0
2007-06-20 16:40:00,2.81169,2.81512,2.80992,2.81301,41140000.0
2007-06-20 16:45:00,2.81241,2.81482,2.80814,2.81108,53880000.0
2007-06-20 16:50:00,2.81177,2.81437,2.80686,2.81191,42760000.0
2007-06-20 16:55:00,2.81292,2.81337,2.80464,2.81042,45140000.0
2007-06-20 17:00:00,2.8125,2.81509,2.80609,2.81165,49890000.0
2007-06-20 17:05:00,2.81413,2.81416,2.80789,2.81075,39500000.0
2007-06-20 17:10:00,2.80963,2.81627,2.80764,2.81504,47900000.0
2007-06-20 17:15:00,2.81176,2.81603,2.80636,2.8157,45140000.0
2007-06-20 17:20:00,2.81461,2.81666,2.80834,2.81399,53270000.0
2007-06-20 17:25:00,2.81347,2.81518,2.80802,2.81214,54000000.0
2007-06-20 17:30:00,2.81378,2.81537,2.80896,2.81377,43130000.0
2007-06-20 17:35:00,2.81397,2.81574,2.8097,2.81394,39640000.0
2007-06-20 17:40:00,2.81583,2.81971,2.81044,2.81839,40250000.0
2007-06-20 17:45:00,2.81945,2.82032,2.81183,2.81415,40500000.0
2007-06-20 17:50:00,2.81653,2.81856,2.80869,2.81826,49140000.0
2007-06-20 17:55:00,2.81425,2.81983,2.81149,2.81705,53760000.0
2007-06-20 18:00:00,2.81779,2.82076,2.81294,2.8175,51000000.0
2007-06-20 18:05:00,2.81611,2.82134,2.81513,2.81634,41510000.0
2007-06-20 18:10:00,2.82041,2.82128,2.81535,2.81937,39260000.0
2007-06-20 18:15:00,2.8203,2.82171,2.81445,2.81584,43750000.0
2007-06-20 18:20:00,2.82019,2.82117,2.81385,2.81714,44640000.0
2007-06-20 18:25:00,2.8181,2.81999,2.8119,2.81863,35380000.0
2007-06-20 18:30:00,2.81946,2.8197,2.81272,2.81504,35250000.0
2007-06-20 18:35:00,2.81845,2.81922,2.81182,2.81795,51760000.0
2007-06-20 18:40:00,2.81728,2.82205,2.81242,2.81827,48890000.0
2007-06-20 18:45:00,2.81572,2.81908,2.81226,2.81717,41030000.0
2007-06-20 18:50:00,2.81819,2.82047,2.81443,2.81462,37880000.0
2007-06-20 18:55:00,2.8166,2.81895,2.81201,2.81786,38010000.0
2007-06-20 19:00:00,2.81699,2.81965,2.81456,2.81543,43010000.0
2007-06-20 19:05:00,2.81866,2.81878,2.81257,2.81395,36010000.0
2007-06-20 19:10:00,2.8187,2.82001,2.81278,2.81565,45140000.0
2007-06-20 19:15:00,2.81899,2.82151,2.81248,2.81992,35880000.0
2007-06-20 19:20:00,2.81871,2.82113,2.81593,2.82011,31760000.0
2007-06-20 19:25:00,2.81633,2.82226,2.8163,2.81823,43260000.0
2007-06-20 19:30:00,2.82179,2.82197,2.8116,2.81946,41640000.0
2007-06-20 19:35:00,2.81731,2.82328,2.81655,2.82021,46000000.0
2007-06-20 19:40:00,2.82135,2.82135,2.81441,2.81507,47630000.0
2007-06-20 19:45:00,2.8195,2.82168,2.81533,2.82101,38130000.0
2007-06-20 19:50:00,2.81953,2.82183,2.81612,2.82107,55130000.0
2007-06-20 19:55:00,2.81624,2.82248,2.81083,2.82114,44630000.0
2007-06-20 20:00:00,2.82051,2.82201,2.8138,2.81973,49510000.0
2007-06-20 20:05:00,2.81483,2.82167,2.81247,2.8168,43380000.0
2007-06-20 20:10:00,2.82136,2.82136,2.81479,2.818,37250000.0
2007-06-20 20:15:00,2.82186,2.82196,2.81393,2.81862,21500000.0
2007-06-20 20:20:00,2.81987,2.82181,2.81293,2.82068,42770000.0
2007-06-20 20:25:00,2.81863,2.82234,2.8161,2.82118,52130000.0
2007-06-20 20:30:00,2.82068,2.82147,2.815,2.82087,48880000.0
2007-06-20 20:35:00,2.81962,2.82223,2.81447,2.82192,53000000.0
2007-06-20 20:40:00,2.81943,2.82288,2.81687,2.8217,39250000.0
2007-06-20 20:45:00,2.81803,2.82166,2.81234,2.8176,32010000.0
2007-06-20 20:50:00,2.81911,2.82275,2.81593,2.82199,50890000.0
2007-06-20 20:55:00,2.81897,2.82237,2.81447,2.82075,40260000.0
2007-06-20 21:00:00,2.82075,2.82213,2.81296,2.81919,44890000.0
2007-06-20 21:05:00,2.81942,2.82296,2.81405,2.81405,40400000.0
2007-06-20 21:10:00,2.82211,2.82288,2.81529,2.82209,47140000.0
2007-06-20 21:15:00,2.82283,2.82346,2.818,2.82194,31510000.0
2007-06-20 21:20:00,2.81971,2.82386,2.81656,2.82386,37390000.0
2007-06-20 21:25:00,2.82186,2.82496,2.81768,2.82292,43020000.0
2007-06-20 21:30:00,2.81942,2.82447,2.81653,2.82305,36760000.0
2007-06-20 21:35:00,2.82267,2.82668,2.81943,2.82668,39000000.0
2007-06-20 21:40:00,2.82406,2.82906,2.82227,2.82715,38760000.0
2007-06-20 21:45:00,2.82421,2.82765,2.82105,2.82722,36640000.0
2007-06-20 21:50:00,2.82761,2.82928,2.82176,2.82253,40250000.0
2007-06-20 21:55:00,2.82433,2.82986,2.82303,2.82904,46890000.0
2007-06-20 22:00:00,2.82623,2.83107,2.82538,2.82773,40270000.0
2007-06-20 22:05:00,2.82996,2.83172,2.82113,2.8313,37520000.0
2007-06-20 22:10:00,2.82711,2.83101,2.82203,2.82637,36640000.0
2007-06-20 22:15:00,2.82787,2.83043,2.82137,2.82615,36630000.0
2007-06-20 22:20:00,2.82671,2.83062,2.8239,2.82937,38380000.0
2007-06-20 22:25:00,2.82723,2.83079,2.8254,2.83035,26260000.0
2007-06-20 22:30:00,2.82759,2.83021,2.82079,2.82475,34760000.0
2007-06-20 22:35:00,2.82735,2.8308,2.82368,2.82793,39900000.0
2007-06-20 22:40:00,2.83022,2.83118,2.82656,2.82909,38140000.0
2007-06-20 22:45:00,2.82783,2.8299,2.82338,2.82951,32010000.0
2007-06-20 22:50:00,2.82954,2.82999,2.82414,2.82969,43880000.0
2007-06-20 22:55:00,2.82929,2.82968,2.8229,2.82714,39760000.0
2007-06-20 23:00:00,2.82973,2.82973,2.8194,2.82375,37750000.0
2007-06-20 23:05:00,2.82287,2.82652,2.81967,2.82242,37520000.0
2007-06-20 23:10:00,2.82522,2.82611,2.81687,2.81846,39020000.0
2007-06-20 23:15:00,2.82535,2.82622,2.82039,2.82496,33630000.0
2007-06-20 23:20:00,2.82397,2.82642,2.82049,2.82549,34010000.0
2007-06-20 23:25:00,2.82392,2.82776,2.82003,2.82426,36910000.0
2007-06-20 23:30:00,2.82536,2.82668,2.81855,2.82585,36640000.0
2007-06-20 23:35:00,2.82314,2.82654,2.82051,2.82476,41760000.0
2007-06-20 23:40:00,2.82584,2.8296,2.8227,2.8296,38630000.0
2007-06-20 23:45:00,2.82883,2.83036,2.81886,2.82881,38880000.0
2007-06-20 23:50:00,2.82126,2.82958,2.81974,2.82684,42640000.0
2007-06-20 23:55:00,2.82227,2.83008,2.81944,2.82214,37520000.0
2007-06-21 00:00:00,2.82876,2.83023,2.82019,2.82839,29000000.0
2007-06-21 00:05:00,2.82847,2.82879,2.8162,2.81808,35500000.0
2007-06-21 00:10:00,2.82776,2.82993,2.823,2.82839,30500000.0
2007-06-21 00:15:00,2.82841,2.82903,2.82373,2.82757,34500000.0
2007-06-21 00:20:00,2.82686,2.82955,2.82314,2.82796,29000000.0
2007-06-21 00:25:00,2.82571,2.82956,2.82257,2.82804,28000000.0
2007-06-21 00:30:00,2.82837,2.82964,2.82194,2.8247,33500000.0
2007-06-21 00:35:00,2.82663,2.82932,2.82384,2.82585,26250000.0
2007-06-21 00:40:00,2.82615,2.82972,2.82298,2.82871,32760000.0
2007-06-21 00:45:00,2.82615,2.82952,2.82293,2.82524,35250000.0
2007-06-21 00:50:00,2.82696,2.83048,2.82401,2.82741,41380000.0
2007-06-21 00:55:00,2.82838,2.83004,2.82537,2.82987,33380000.0
2007-06-21 01:00:00,2.82958,2.83064,2.82493,2.82966,38750000.0
2007-06-21 01:05:00,2.82824,2.83137,2.82456,2.82687,34250000.0
2007-06-21 01:10:00,2.8275,2.8327,2.82446,2.8314,35510000.0
2007-06-21 01:15:00,2.83061,2.83123,2.82375,2.82916,41250000.0
2007-06-21 01:20:00,2.83082,2.83087,2.82337,2.82928,27250000.0
2007-06-21 01:25:00,2.82702,2.82965,2.82411,2.82965,33750000.0
2007-06-21 01:30:00,2.82894,2.83012,2.82284,2.82674,38760000.0
2007-06-21 01:35:00,2.82355,2.82998,2.82291,2.82814,31640000.0
2007-06-21 01:40:00,2.82549,2.83036,2.82324,2.82952,31260000.0
2007-06-21 01:45:00,2.82179,2.82994,2.82179,2.8235,27510000.0
2007-06-21 01:50:00,2.82852,2.82967,2.82279,2.82675,26000000.0
2007-06-21 01:55:00,2.82633,2.82995,2.82433,2.82792,35260000.0
2007-06-21 02:00:00,2.82948,2.83018,2.82334,2.82585,45250000.0
2007-06-21 02:05:00,2.82953,2.82953,2.82247,2.8268,27750000.0
2007-06-21 02:10:00,2.82948,2.82996,2.82396,2.82773,26250000.0
2007-06-21 02:15:00,2.82614,2.82995,2.82426,2.82633,32500000.0
2007-06-21 02:20:00,2.82558,2.82911,2.82245,2.82661,35140000.0
2007-06-21 02:25:00,2.82604,2.82984,2.82475,2.82855,33630000.0
2007-06-21 02:30:00,2.82659,2.83046,2.82419,2.82924,41510000.0
2007-06-21 02:35:00,2.82876,2.83021,2.82376,2.82999,46010000.0
2007-06-21 02:40:00,2.82808,2.83193,2.82598,2.83049,38130000.0
2007-06-21 02:45:00,2.82471,2.83183,2.82471,2.83176,41750000.0
2007-06-21 02:50:00,2.82847,2.83174,2.82336,2.82962,38010000.0
2007-06-21 02:55:00,2.83138,2.83187,2.82002,2.82002,44380000.0
2007-06-21 03:00:00,2.82901,2.83115,2.82343,2.82724,41880000.0
2007-06-21 03:05:00,2.82332,2.8316,2.82168,2.83132,31630000.0
2007-06-21 03:10:00,2.82964,2.83069,2.82148,2.82838,35500000.0
2007-06-21 03:15:00,2.83014,2.83124,2.82345,2.83027,45630000.0
2007-06-21 03:20:00,2.82547,2.83118,2.81923,2.82269,28880000.0
2007-06-21 03:25:00,2.82435,2.83012,2.8184,2.82408,35500000.0
2007-06-21 03:30:00,2.83107,2.8314,2.81847,2.82292,38880000.0
2007-06-21 03:35:00,2.82985,2.83078,2.82248,2.8237,33880000.0
2007-06-21 03:40:00,2.82954,2.83058,2.82276,2.8281,31250000.0
2007-06-21 03:45:00,2.82962,2.83247,2.81907,2.8257,38250000.0
2007-06-21 03:50:00,2.83151,2.83151,2.81903,2.82222,38250000.0
2007-06-21 03:55:00,2.82148,2.83043,2.82148,2.83029,38500000.0
2007-06-21 04:00:00,2.8292,2.82975,2.8203,2.82662,47250000.0
2007-06-21 04:05:00,2.82241,2.82987,2.82241,2.82751,45500000.0
2007-06-21 04:10:00,2.82994,2.83048,2.82407,2.83002,37250000.0
2007-06-21 04:15:00,2.82845,2.83119,2.82357,2.83009,44390000.0
2007-06-21 04:20:00,2.82974,2.83104,2.82587,2.82857,39760000.0
2007-06-21 04:25:00,2.82857,2.83195,2.82558,2.83082,38000000.0
2007-06-21 04:30:00,2.82928,2.83052,2.82446,2.82787,36010000.0
2007-06-21 04:35:00,2.82838,2.83062,2.82497,2.828,30130000.0
2007-06-21 04:40:00,2.83022,2.83051,2.82487,2.82487,25250000.0
2007-06-21 04:45:00,2.82693,2.83105,2.82609,2.82802,34520000.0
2007-06-21 04:50:00,2.82947,2.83061,2.8253,2.83028,44150000.0
2007-06-21 04:55:00,2.83015,2.83108,2.8237,2.82682,33640000.0
2007-06-21 05:00:00,2.82972,2.83028,2.82637,2.82867,23510000.0
2007-06-21 05:05:00,2.82914,2.83047,2.824,2.82737,36750000.0
2007-06-21 05:10:00,2.82695,2.83029,2.82324,2.82931,23760000.0
2007-06-21 05:15:00,2.82738,2.83118,2.82486,2.82926,47500000.0
2007-06-21 05:20:00,2.82616,2.82981,2.82159,2.82159,45020000.0
2007-06-21 05:25:00,2.82846,2.83033,2.82477,2.82748,31890000.0
2007-06-21 05:30:00,2.82818,2.83065,2.82502,2.83065,32760000.0
2007-06-21 05:35:00,2.83004,2.83063,2.82244,2.82643,54000000.0
2007-06-21 05:40:00,2.82898,2.83018,2.82425,2.82645,31390000.0
2007-06-21 05:45:00,2.82631,2.82961,2.82297,2.82464,34260000.0
2007-06-21 05:50:00,2.82924,2.82939,2.82525,2.82637,17010000.0
2007-06-21 05:55:00,2.82778,2.83032,2.82522,2.82895,33010000.0
2007-06-21 06:00:00,2.82883,2.82938,2.82339,2.82898,26010000.0
2007-06-21 06:05:00,2.82934,2.82962,2.82356,2.82498,35010000.0
2007-06-21 06:10:00,2.8294,2.83002,2.82463,2.82901,35140000.0
2007-06-21 06:15:00,2.82892,2.82973,2.82307,2.82585,34760000.0
2007-06-21 06:20:00,2.82593,2.82983,2.82303,2.82819,27130000.0
2007-06-21 06:25:00,2.82754,2.82977,2.82243,2.82562,41640000.0
2007-06-21 06:30:00,2.825,2.82995,2.8224,2.82862,35140000.0
2007-06-21 06:35:00,2.82279,2.83061,2.82279,2.82945,39520000.0
2007-06-21 06:40:00,2.82833,2.83017,2.82373,2.82738,48260000.0
2007-06-21 06:45:00,2.82442,2.83041,2.82429,2.8286,36880000.0
2007-06-21 06:50:00,2.83111,2.83111,2.82209,2.8258,40250000.0
2007-06-21 06:55:00,2.82964,2.83023,2.82469,2.82839,51140000.0
2007-06-21 07:00:00,2.83049,2.83049,2.82663,2.82963,22750000.0
2007-06-21 07:05:00,2.82997,2.83033,2.82269,2.82848,41130000.0
2007-06-21 07:10:00,2.82957,2.83052,2.82291,2.82887,42880000.0
2007-06-21 07:15:00,2.82808,2.82953,2.82548,2.82919,27000000.0
2007-06-21 07:20:00,2.82588,2.83003,2.82417,2.82905,40500000.0
2007-06-21 07:25:00,2.82976,2.83008,2.82316,2.8254,40000000.0
2007-06-21 07:30:00,2.82616,2.83005,2.82238,2.82975,39250000.0
2007-06-21 07:35:00,2.82846,2.82964,2.82141,2.82964,30140000.0
2007-06-21 07:40:00,2.82668,2.8294,2.82384,2.82527,36010000.0
2007-06-21 07:45:00,2.82802,2.82931,2.82161,2.82492,38380000.0
2007-06-21 07:50:00,2.82339,2.82804,2.82129,2.82669,40270000.0
2007-06-21 07:55:00,2.82695,2.82745,2.81872,2.82641,47390000.0
2007-06-21 08:00:00,2.828,2.83026,2.82188,2.8273,37630000.0
2007-06-21 08:05:00,2.82497,2.83013,2.82258,2.82713,36000000.0
2007-06-21 08:10:00,2.82994,2.83053,2.82379,2.82799,43130000.0
2007-06-21 08:15:00,2.82856,2.82954,2.8229,2.82631,43000000.0
2007-06-21 08:20:00,2.82881,2.83075,2.82326,2.82407,47020000.0
2007-06-21 08:25:00,2.82876,2.83262,2.82448,2.82843,43150000.0
2007-06-21 08:30:00,2.83166,2.83288,2.82408,2.82763,38010000.0
2007-06-21 08:35:00,2.82945,2.83237,2.82389,2.83237,44900000.0
2007-06-21 08:40:00,2.82737,2.83257,2.82492,2.82842,55750000.0
2007-06-21 08:45:00,2.83224,2.83224,2.8264,2.82891,47380000.0
2007-06-21 08:50:00,2.82975,2.8301,2.82291,2.82847,43130000.0
2007-06-21 08:55:00,2.82479,2.82942,2.82101,2.82666,48130000.0
2007-06-21 09:00:00,2.82663,2.82951,2.82258,2.82778,46020000.0
2007-06-21 09:05:00,2.82893,2.83201,2.82522,2.82954,42140000.0
2007-06-21 09:10:00,2.83074,2.83388,2.82634,2.83289,35000000.0
2007-06-21 09:15:00,2.83193,2.83372,2.82626,2.83134,45640000.0
2007-06-21 09:20:00,2.83082,2.83254,2.82466,2.83005,44010000.0
2007-06-21 09:25:00,2.83063,2.83257,2.82403,2.83247,50010000.0
2007-06-21 09:30:00,2.83138,2.83285,2.82583,2.8301,36880000.0
2007-06-21 09:35:00,2.83088,2.83263,2.82664,2.82961,51750000.0
2007-06-21 09:40:00,2.82688,2.83376,2.82422,2.83233,54900000.0
2007-06-21 09:45:00,2.83186,2.83513,2.82676,2.82966,42500000.0
2007-06-21 09:50:00,2.83196,2.83317,2.8275,2.83189,44130000.0
2007-06-21 09:55:00,2.82824,2.83351,2.82558,2.82913,50010000.0
2007-06-21 10:00:00,2.83244,2.83359,2.82713,2.83056,39390000.0
2007-06-21 10:05:00,2.83273,2.8329,2.82574,2.82741,47010000.0
2007-06-21 10:10:00,2.82756,2.83161,2.82455,2.83068,45770000.0
2007-06-21 10:15:00,2.83244,2.83286,2.8263,2.83258,46510000.0
2007-06-21 10:20:00,2.83119,2.83431,2.82606,2.82752,37020000.0
2007-06-21 10:25:00,2.82853,2.83249,2.82587,2.82942,35890000.0
2007-06-21 10:30:00,2.83149,2.83285,2.82396,2.83077,43130000.0
2007-06-21 10:35:00,2.83162,2.83237,2.8258,2.82954,40510000.0
2007-06-21 10:40:00,2.8295,2.83193,2.82553,2.82553,45760000.0
2007-06-21 10:45:00,2.82812,2.83218,2.8237,2.8237,38260000.0
2007-06-21 10:50:00,2.83069,2.83136,2.82397,2.82756,46770000.0
2007-06-21 10:55:00,2.82666,2.83282,2.82533,2.83152,41520000.0
2007-06-21 11:00:00,2.83068,2.83213,2.82414,2.82994,41750000.0
2007-06-21 11:05:00,2.82806,2.83172,2.825,2.83136,40140000.0
2007-06-21 11:10:00,2.83208,2.83208,2.82145,2.82697,40010000.0
2007-06-21 11:15:00,2.82533,2.82755,2.81997,2.82507,39010000.0
2007-06-21 11:20:00,2.82548,2.82659,2.82013,2.82481,39510000.0
2007-06-21 11:25:00,2.82317,2.82718,2.81965,2.82188,41510000.0
2007-06-21 11:30:00,2.82402,2.82662,2.81929,2.82407,44630000.0
2007-06-21 11:35:00,2.82096,2.82619,2.81787,2.82527,44880000.0
2007-06-21 11:40:00,2.82015,2.82543,2.81945,2.81945,46530000.0
2007-06-21 11:45:00,2.82175,2.82601,2.81933,2.82601,51390000.0
2007-06-21 11:50:00,2.82537,2.82693,2.81826,2.82398,35880000.0
2007-06-21 11:55:00,2.82467,2.82752,2.819,2.8258,43760000.0
2007-06-21 12:00:00,2.82622,2.8276,2.82126,2.82543,46760000.0
2007-06-21 12:05:00,2.82572,2.82698,2.8191,2.82449,54130000.0
2007-06-21 12:10:00,2.82554,2.82788,2.82096,2.82775,54890000.0
2007-06-21 12:15:00,2.82359,2.82835,2.82105,2.82589,39250000.0
2007-06-21 12:20:00,2.82129,2.82897,2.82129,2.82396,46260000.0
2007-06-21 12:25:00,2.8299,2.8299,2.82306,2.82882,47520000.0
2007-06-21 12:30:00,2.82803,2.82948,2.82452,2.82792,45000000.0
2007-06-21 12:35:00,2.82793,2.82947,2.81982,2.82866,48890000.0
2007-06-21 12:40:00,2.82307,2.82905,2.8221,2.82482,48260000.0
2007-06-21 12:45:00,2.82609,2.82943,2.8227,2.82763,46500000.0
2007-06-21 12:50:00,2.82949,2.82998,2.82305,2.82795,42010000.0
2007-06-21 12:55:00,2.82893,2.82953,2.82065,2.82924,53910000.0
2007-06-21 13:00:00,2.82732,2.82962,2.82425,2.82719,47150000.0
2007-06-21 13:05:00,2.83119,2.83171,2.82394,2.82476,45000000.0
2007-06-21 13:10:00,2.82931,2.83196,2.82467,2.83036,46030000.0
2007-06-21 13:15:00,2.83035,2.83237,2.82643,2.8286,43880000.0
2007-06-21 13:20:00,2.82938,2.8348,2.8259,2.83254,42000000.0
2007-06-21 13:25:00,2.83517,2.83752,2.83108,2.83752,44000000.0
2007-06-21 13:30:00,2.83434,2.83778,2.83097,2.83248,46390000.0
2007-06-21 13:35:00,2.83344,2.83692,2.82761,2.8342,50500000.0
2007-06-21 13:40:00,2.83066,2.83434,2.82827,2.8318,37130000.0
2007-06-21 13:45:00,2.82795,2.83237,2.82679,2.83126,45140000.0
2007-06-21 13:50:00,2.83409,2.83423,2.82798,2.82871,39880000.0
2007-06-21 13:55:00,2.83145,2.83188,2.82646,2.82867,46890000.0
2007-06-21 14:00:00,2.82308,2.831,2.82308,2.83023,43010000.0
2007-06-21 14:05:00,2.82862,2.8316,2.82442,2.82607,36260000.0
2007-06-21 14:10:00,2.82526,2.82989,2.82292,2.82676,44890000.0
2007-06-21 14:15:00,2.82912,2.83105,2.82197,2.82865,53380000.0
2007-06-21 14:20:00,2.83008,2.83045,2.8226,2.82878,46260000.0
2007-06-21 14:25:00,2.82822,2.83118,2.8238,2.82909,42140000.0
2007-06-21 14:30:00,2.8264,2.83017,2.82405,2.82613,48280000.0
2007-06-21 14:35:00,2.82313,2.82922,2.82313,2.82453,51260000.0
2007-06-21 14:40:00,2.82814,2.82852,2.82307,2.82572,47770000.0
2007-06-21 14:45:00,2.82365,2.82792,2.82189,2.82737,41750000.0
2007-06-21 14:50:00,2.82571,2.82807,2.8217,2.82407,44250000.0
2007-06-21 14:55:00,2.82602,2.82795,2.81919,2.82453,53000000.0
2007-06-21 15:00:00,2.82421,2.82685,2.82055,2.82335,50380000.0
2007-06-21 15:05:00,2.82647,2.82745,2.81881,2.82714,51010000.0
2007-06-21 15:10:00,2.82802,2.82802,2.82218,2.82704,36890000.0
2007-06-21 15:15:00,2.82728,2.82847,2.82197,2.82264,43020000.0
2007-06-21 15:20:00,2.8248,2.82988,2.82131,2.82599,39880000.0
2007-06-21 15:25:00,2.82862,2.82888,2.81986,2.82602,46140000.0
2007-06-21 15:30:00,2.82216,2.82786,2.82085,2.82496,44140000.0
2007-06-21 15:35:00,2.82589,2.82778,2.82084,2.82435,51130000.0
2007-06-21 15:40:00,2.8272,2.8298,2.82018,2.82368,42890000.0
2007-06-21 15:45:00,2.82452,2.82878,2.81985,2.82816,36890000.0
2007-06-21 15:50:00,2.82618,2.82918,2.82346,2.82577,43390000.0
2007-06-21 15:55:00,2.82698,2.82981,2.82327,2.826,45010000.0
2007-06-21 16:00:00,2.82863,2.83005,2.82262,2.82786,48390000.0
2007-06-21 16:05:00,2.82741,2.8304,2.82266,2.8285,46890000.0
2007-06-21 16:10:00,2.82688,2.83028,2.8237,2.83028,46640000.0
2007-06-21 16:15:00,2.82723,2.83071,2.8232,2.8243,41760000.0
2007-06-21 16:20:00,2.82575,2.82948,2.82236,2.82847,44140000.0
2007-06-21 16:25:00,2.82476,2.82817,2.82281,2.82585,39130000.0
2007-06-21 16:30:00,2.82736,2.82926,2.82235,2.82875,45260000.0
2007-06-21 16:35:00,2.82615,2.82798,2.82017,2.82503,52640000.0
2007-06-21 16:40:00,2.82331,2.82831,2.82294,2.82708,43010000.0
2007-06-21 16:45:00,2.82748,2.82748,2.82137,2.82636,43880000.0
2007-06-21 16:50:00,2.82523,2.82853,2.82209,2.82525,43500000.0
2007-06-21 16:55:00,2.82446,2.82888,2.82078,2.82341,47890000.0
2007-06-21 17:00:00,2.82293,2.8279,2.82067,2.82109,45510000.0
2007-06-21 17:05:00,2.82917,2.82923,2.82027,2.8248,40140000.0
2007-06-21 17:10:00,2.81918,2.82497,2.81787,2.82275,43260000.0
2007-06-21 17:15:00,2.82203,2.82463,2.81565,2.82424,42640000.0
2007-06-21 17:20:00,2.82448,2.82451,2.81659,2.82261,51260000.0
2007-06-21 17:25:00,2.82257,2.8236,2.81616,2.82054,49250000.0
2007-06-21 17:30:00,2.82518,2.8253,2.81468,2.82346,46640000.0
2007-06-21 17:35:00,2.82544,2.82553,2.81856,2.82375,42510000.0
2007-06-21 17:40:00,2.82204,2.82716,2.82023,2.82588,39770000.0
2007-06-21 17:45:00,2.82699,2.82699,2.81832,2.82518,45520000.0
2007-06-21 17:50:00,2.82339,2.82688,2.81974,2.82327,46250000.0
2007-06-21 17:55:00,2.82598,2.82758,2.81925,2.82587,50010000.0
2007-06-21 18:00:00,2.82682,2.82838,2.82026,2.82303,54020000.0
2007-06-21 18:05:00,2.82543,2.8286,2.82186,2.82816,42500000.0
2007-06-21 18:10:00,2.8267,2.82913,2.82242,2.82832,39630000.0
2007-06-21 18:15:00,2.82708,2.82947,2.82065,2.82473,44010000.0
2007-06-21 18:20:00,2.8295,2.82968,2.82211,2.82627,45880000.0
2007-06-21 18:25:00,2.82767,2.82911,2.82232,2.82517,42010000.0
2007-06-21 18:30:00,2.82417,2.82932,2.82379,2.82893,53630000.0
2007-06-21 18:35:00,2.82746,2.82917,2.82217,2.82872,50010000.0
2007-06-21 18:40:00,2.82593,2.82915,2.82281,2.82772,45510000.0
2007-06-21 18:45:00,2.82727,2.82928,2.82197,2.82763,38010000.0
2007-06-21 18:50:00,2.82789,2.82789,2.82248,2.82304,36380000.0
2007-06-21 18:55:00,2.82512,2.82776,2.82035,2.82707,39390000.0
2007-06-21 19:00:00,2.82364,2.82734,2.82235,2.82638,35380000.0
2007-06-21 19:05:00,2.82271,2.82753,2.82066,2.8267,40380000.0
2007-06-21 19:10:00,2.82686,2.82686,2.82043,2.82495,41880000.0
2007-06-21 19:15:00,2.8253,2.82584,2.81862,2.82327,39890000.0
2007-06-21 19:20:00,2.82227,2.82522,2.81986,2.82202,42270000.0
2007-06-21 19:25:00,2.821,2.82386,2.81825,2.82188,37880000.0
2007-06-21 19:30:00,2.82173,2.82378,2.81671,2.82183,36500000.0
2007-06-21 19:35:00,2.82049,2.82392,2.81749,2.82205,41020000.0
2007-06-21 19:40:00,2.82121,2.8246,2.81599,2.81744,42000000.0
2007-06-21 19:45:00,2.82308,2.82359,2.81582,2.81916,40140000.0
2007-06-21 19:50:00,2.82268,2.82294,2.81505,2.82173,54630000.0
2007-06-21 19:55:00,2.82284,2.82362,2.81282,2.8176,47750000.0
2007-06-21 20:00:00,2.81982,2.8227,2.8149,2.82154,49250000.0
2007-06-21 20:05:00,2.81474,2.82339,2.81474,2.82077,42250000.0
2007-06-21 20:10:00,2.81847,2.82292,2.81611,2.81688,46630000.0
2007-06-21 20:15:00,2.82081,2.82415,2.81406,2.82203,42250000.0
2007-06-21 20:20:00,2.82394,2.82593,2.81742,2.82337,41880000.0
2007-06-21 20:25:00,2.82308,2.82385,2.81673,2.82066,54880000.0
2007-06-21 20:30:00,2.82082,2.82438,2.81784,2.82064,54250000.0
2007-06-21 20:35:00,2.82078,2.82294,2.81597,2.82023,53500000.0
2007-06-21 20:40:00,2.82088,2.82403,2.81779,2.82282,30500000.0
2007-06-21 20:45:00,2.82282,2.8244,2.81586,2.8244,39250000.0
2007-06-21 20:50:00,2.8235,2.82808,2.81857,2.8241,50380000.0
2007-06-21 20:55:00,2.8226,2.8255,2.81908,2.82443,41760000.0
2007-06-21 21:00:00,2.82262,2.82463,2.81588,2.82185,37760000.0
2007-06-21 21:05:00,2.82494,2.82553,2.81887,2.82059,28010000.0
2007-06-21 21:10:00,2.82399,2.82558,2.81977,2.82396,35020000.0
2007-06-21 21:15:00,2.82424,2.82487,2.81845,2.82331,32390000.0
2007-06-21 21:20:00,2.82322,2.82357,2.81801,2.82322,29630000.0
2007-06-21 21:25:00,2.82203,2.82337,2.81721,2.8216,40010000.0
2007-06-21 21:30:00,2.82331,2.8236,2.81668,2.82352,31010000.0
2007-06-21 21:35:00,2.82136,2.8237,2.81681,2.82152,35510000.0
2007-06-21 21:40:00,2.82264,2.82384,2.81799,2.82127,32890000.0
2007-06-21 21:45:00,2.82212,2.8226,2.81784,2.81916,35030000.0
2007-06-21 21:50:00,2.82183,2.82286,2.81645,2.81807,32750000.0
2007-06-21 21:55:00,2.81865,2.82311,2.81819,2.82073,34380000.0
2007-06-21 22:00:00,2.81935,2.82307,2.81745,2.81913,49750000.0
2007-06-21 22:05:00,2.82211,2.8237,2.81484,2.82108,40380000.0
2007-06-21 22:10:00,2.82339,2.82437,2.81677,2.82231,33750000.0
2007-06-21 22:15:00,2.82257,2.82418,2.82027,2.82327,25750000.0
2007-06-21 22:20:00,2.82311,2.82325,2.81604,2.82243,21880000.0
2007-06-21 22:25:00,2.82128,2.82333,2.81856,2.82333,21130000.0
2007-06-21 22:30:00,2.82142,2.82311,2.81656,2.82058,33150000.0
2007-06-21 22:35:00,2.82016,2.82293,2.81704,2.82222,33900000.0
2007-06-21 22:40:00,2.82033,2.82253,2.81558,2.82253,45530000.0
2007-06-21 22:45:00,2.82032,2.82381,2.81792,2.82235,25640000.0
2007-06-21 22:50:00,2.82415,2.82415,2.81741,2.82232,43010000.0
2007-06-21 22:55:00,2.81988,2.8228,2.8159,2.8228,47910000.0
2007-06-21 23:00:00,2.82105,2.823,2.81802,2.82096,31900000.0
2007-06-21 23:05:00,2.82156,2.82288,2.81795,2.82111,36400000.0
2007-06-21 23:10:00,2.82366,2.82366,2.81587,2.82298,48390000.0
2007-06-21 23:15:00,2.82147,2.82309,2.81583,2.81753,30010000.0
2007-06-21 23:20:00,2.81922,2.82147,2.81737,2.82127,21510000.0
2007-06-21 23:25:00,2.82123,2.82373,2.81682,2.82219,35010000.0
2007-06-21 23:30:00,2.81966,2.82415,2.81889,2.8213,34250000.0
2007-06-21 23:35:00,2.82148,2.82446,2.81852,2.82318,39900000.0
2007-06-21 23:40:00,2.82271,2.82537,2.81954,2.82508,36630000.0
2007-06-21 23:45:00,2.82346,2.82622,2.8187,2.82527,38510000.0
2007-06-21 23:50:00,2.82092,2.82597,2.81874,2.8253,31260000.0
2007-06-21 23:55:00,2.82496,2.82563,2.81844,2.82141,43520000.0
2007-06-22 00:00:00,2.82213,2.82411,2.81678,2.82008,41380000.0
2007-06-22 00:05:00,2.82184,2.82618,2.81621,2.81701,43630000.0
2007-06-22 00:10:00,2.82346,2.82628,2.81889,2.82467,24750000.0
2007-06-22 00:15:00,2.8251,2.82588,2.81899,2.82021,23250000.0
2007-06-22 00:20:00,2.82266,2.82723,2.82023,2.82221,32260000.0
2007-06-22 00:25:00,2.8213,2.82326,2.81863,2.82232,25750000.0
2007-06-22 00:30:00,2.82213,2.82362,2.81708,2.82023,29250000.0
2007-06-22 00:35:00,2.82022,2.82363,2.81696,2.82098,34000000.0
2007-06-22 00:40:00,2.81928,2.82292,2.81745,2.82206,41750000.0
2007-06-22 00:45:00,2.82082,2.82274,2.81733,2.82015,28000000.0
2007-06-22 00:50:00,2.82196,2.82259,2.81676,2.82179,38000000.0
2007-06-22 00:55:00,2.82052,2.82313,2.81803,2.82312,31760000.0
2007-06-22 01:00:00,2.82201,2.82282,2.81733,2.82123,38750000.0
2007-06-22 01:05:00,2.82102,2.8253,2.81937,2.81975,23250000.0
2007-06-22 01:10:00,2.8227,2.82391,2.8196,2.82182,36510000.0
2007-06-22 01:15:00,2.82178,2.82421,2.81782,2.82317,21000000.0
2007-06-22 01:20:00,2.82373,2.82373,2.81613,2.82165,20130000.0
2007-06-22 01:25:00,2.82048,2.82237,2.81793,2.81988,18130000.0
2007-06-22 01:30:00,2.8211,2.82193,2.81678,2.82135,23000000.0
2007-06-22 01:35:00,2.81783,2.82283,2.81573,2.81958,27770000.0
2007-06-22 01:40:00,2.82129,2.82488,2.81813,2.82433,26500000.0
2007-06-22 01:45:00,2.82451,2.82503,2.81771,2.81783,22380000.0
2007-06-22 01:50:00,2.82224,2.82474,2.8166,2.82089,33000000.0
2007-06-22 01:55:00,2.81965,2.82376,2.81526,2.82229,34010000.0
2007-06-22 02:00:00,2.82011,2.82355,2.81843,2.8216,38750000.0
2007-06-22 02:05:00,2.82126,2.82314,2.81783,2.82218,18750000.0
2007-06-22 02:10:00,2.82211,2.82342,2.81932,2.82274,32000000.0
2007-06-22 02:15:00,2.82055,2.82543,2.81825,2.82121,32750000.0
2007-06-22 02:20:00,2.82394,2.82646,2.81879,2.82646,31630000.0
2007-06-22 02:25:00,2.82359,2.82642,2.81895,2.82543,32250000.0
2007-06-22 02:30:00,2.82337,2.82732,2.82192,2.82381,38000000.0
2007-06-22 02:35:00,2.82333,2.82629,2.81954,2.8216,37000000.0
2007-06-22 02:40:00,2.82531,2.8266,2.81766,2.82281,30250000.0
2007-06-22 02:45:00,2.82328,2.82698,2.82328,2.82688,23880000.0
2007-06-22 02:50:00,2.82358,2.82662,2.81919,2.82099,40140000.0
2007-06-22 02:55:00,2.82299,2.82513,2.8166,2.81675,49000000.0
2007-06-22 03:00:00,2.82264,2.82337,2.81834,2.81917,48880000.0
2007-06-22 03:05:00,2.82072,2.82349,2.81783,2.82302,33250000.0
2007-06-22 03:10:00,2.82247,2.82525,2.81679,2.82244,36130000.0
2007-06-22 03:15:00,2.8236,2.82385,2.81652,2.82262,33500000.0
2007-06-22 03:20:00,2.82135,2.8239,2.8194,2.82094,20250000.0
2007-06-22 03:25:00,2.8216,2.82455,2.81741,2.82395,36000000.0
2007-06-22 03:30:00,2.82119,2.82429,2.81758,2.8235,30880000.0
2007-06-22 03:35:00,2.82306,2.8242,2.8179,2.82359,30750000.0
2007-06-22 03:40:00,2.82171,2.82408,2.81897,2.82262,35500000.0
2007-06-22 03:45:00,2.82332,2.82393,2.81982,2.82042,28500000.0
2007-06-22 03:50:00,2.82158,2.82402,2.8188,2.82342,37000000.0
2007-06-22 03:55:00,2.82287,2.82423,2.81987,2.82115,20250000.0
2007-06-22 04:00:00,2.82236,2.8238,2.8186,2.82291,37750000.0
2007-06-22 04:05:00,2.8219,2.82392,2.81873,2.82263,31500000.0
2007-06-22 04:10:00,2.82392,2.82392,2.81965,2.82331,18000000.0
2007-06-22 04:15:00,2.82423,2.82488,2.82124,2.82178,21500000.0
2007-06-22 04:20:00,2.82384,2.82402,2.81935,2.82377,26500000.0
2007-06-22 04:25:00,2.82263,2.82441,2.81773,2.82327,39010000.0
2007-06-22 04:30:00,2.82257,2.82382,2.81909,2.82152,39260000.0
2007-06-22 04:35:00,2.81968,2.8233,2.81723,2.8205,39500000.0
2007-06-22 04:40:00,2.82283,2.82287,2.81797,2.81797,26130000.0
2007-06-22 04:45:00,2.82292,2.82298,2.82008,2.82234,16510000.0
2007-06-22 04:50:00,2.82273,2.82333,2.81877,2.82219,17250000.0
2007-06-22 04:55:00,2.82277,2.82353,2.81903,2.8222,27140000.0
2007-06-22 05:00:00,2.82302,2.82302,2.81874,2.81905,23760000.0
2007-06-22 05:05:00,2.82161,2.82259,2.81705,2.81963,35390000.0
2007-06-22 05:10:00,2.81658,2.82219,2.81585,2.82122,38770000.0
2007-06-22 05:15:00,2.81832,2.82177,2.81638,2.82153,36020000.0
2007-06-22 05:20:00,2.81636,2.82208,2.81603,2.81603,29270000.0
2007-06-22 05:25:00,2.82147,2.82193,2.81813,2.82148,25750000.0
2007-06-22 05:30:00,2.82152,2.82217,2.81639,2.82217,38250000.0
2007-06-22 05:35:00,2.82006,2.82214,2.81641,2.81904,44500000.0
2007-06-22 05:40:00,2.82067,2.82238,2.81644,2.81872,38380000.0
2007-06-22 05:45:00,2.81968,2.82163,2.81773,2.81773,25630000.0
2007-06-22 05:50:00,2.82056,2.82217,2.81696,2.82094,37250000.0
2007-06-22 05:55:00,2.82201,2.82303,2.81724,2.8218,30640000.0
2007-06-22 06:00:00,2.82114,2.82195,2.81559,2.81912,37000000.0
2007-06-22 06:05:00,2.8178,2.82243,2.81744,2.81818,23760000.0
2007-06-22 06:10:00,2.82076,2.82325,2.81694,2.81818,38770000.0
2007-06-22 06:15:00,2.82162,2.82213,2.8178,2.82152,22010000.0
2007-06-22 06:20:00,2.81838,2.82211,2.81785,2.82118,30500000.0
2007-06-22 06:25:00,2.81967,2.82203,2.81813,2.81971,39500000.0
2007-06-22 06:30:00,2.81844,2.82192,2.81637,2.82105,29760000.0
2007-06-22 06:35:00,2.82073,2.82208,2.81657,2.82208,20640000.0
2007-06-22 06:40:00,2.82142,2.82223,2.81574,2.81962,27390000.0
2007-06-22 06:45:00,2.82141,2.82213,2.81793,2.82152,24760000.0
2007-06-22 06:50:00,2.82172,2.82352,2.81758,2.82028,26500000.0
2007-06-22 06:55:00,2.82144,2.82232,2.81723,2.82162,26250000.0
2007-06-22 07:00:00,2.82153,2.82232,2.81732,2.81903,39500000.0
2007-06-22 07:05:00,2.82039,2.82173,2.81343,2.81987,41250000.0
2007-06-22 07:10:00,2.82066,2.82104,2.8161,2.81967,29000000.0
2007-06-22 07:15:00,2.82004,2.82235,2.81808,2.82182,29000000.0
2007-06-22 07:20:00,2.82123,2.8238,2.8172,2.8202,39500000.0
2007-06-22 07:25:00,2.82144,2.82467,2.81669,2.82381,50250000.0
2007-06-22 07:30:00,2.8233,2.82423,2.818,2.8224,30250000.0
2007-06-22 07:35:00,2.82247,2.82438,2.81723,2.82335,26380000.0
2007-06-22 07:40:00,2.82217,2.82458,2.81727,2.82244,33760000.0
2007-06-22 07:45:00,2.82296,2.82484,2.81947,2.82153,37770000.0
2007-06-22 07:50:00,2.82188,2.82588,2.81819,2.82506,43380000.0
2007-06-22 07:55:00,2.82325,2.82519,2.81892,2.82032,47880000.0
2007-06-22 08:00:00,2.82324,2.82414,2.81616,2.81901,36510000.0
2007-06-22 08:05:00,2.81878,2.82309,2.81388,2.82081,36880000.0
2007-06-22 08:10:00,2.81893,2.82087,2.81471,2.81974,40380000.0
2007-06-22 08:15:00,2.8167,2.82206,2.81438,2.8187,36650000.0
2007-06-22 08:20:00,2.81923,2.82212,2.81455,2.81513,42150000.0
2007-06-22 08:25:00,2.81851,2.82032,2.81415,2.81664,42380000.0
2007-06-22 08:30:00,2.81634,2.81785,2.81116,2.81785,41640000.0
2007-06-22 08:35:00,2.81504,2.81915,2.8088,2.81753,33260000.0
2007-06-22 08:40:00,2.81091,2.8163,2.80884,2.81366,51000000.0
2007-06-22 08:45:00,2.81376,2.81751,2.81054,2.81672,48010000.0
2007-06-22 08:50:00,2.81381,2.81941,2.81234,2.81833,43130000.0
2007-06-22 08:55:00,2.81268,2.82001,2.81124,2.8161,46390000.0
2007-06-22 09:00:00,2.81908,2.82138,2.81334,2.82043,47010000.0
2007-06-22 09:05:00,2.82261,2.82261,2.81567,2.81874,44900000.0
2007-06-22 09:10:00,2.81888,2.82057,2.81353,2.81959,36650000.0
2007-06-22 09:15:00,2.81954,2.82138,2.81242,2.8151,40640000.0
2007-06-22 09:20:00,2.81951,2.82184,2.81435,2.82051,39760000.0
2007-06-22 09:25:00,2.81546,2.82171,2.8145,2.8216,50000000.0
2007-06-22 09:30:00,2.82025,2.82195,2.81453,2.81718,33890000.0
2007-06-22 09:35:00,2.81638,2.8202,2.81324,2.8142,45380000.0
2007-06-22 09:40:00,2.81541,2.82056,2.81092,2.82017,50390000.0
2007-06-22 09:45:00,2.81859,2.82183,2.81475,2.81787,46010000.0
2007-06-22 09:50:00,2.81771,2.82098,2.81589,2.81646,32000000.0
2007-06-22 09:55:00,2.81745,2.82145,2.81448,2.82116,50380000.0
2007-06-22 10:00:00,2.82216,2.82283,2.81555,2.82012,44750000.0
2007-06-22 10:05:00,2.82105,2.82105,2.81329,2.8177,44510000.0
2007-06-22 10:10:00,2.81935,2.81935,2.81339,2.81904,47130000.0
2007-06-22 10:15:00,2.81702,2.81934,2.81331,2.81863,43880000.0
2007-06-22 10:20:00,2.81502,2.82058,2.81222,2.816,40140000.0
2007-06-22 10:25:00,2.81731,2.82012,2.81408,2.81799,42000000.0
2007-06-22 10:30:00,2.8192,2.81982,2.81215,2.81845,41010000.0
2007-06-22 10:35:00,2.81697,2.82359,2.81283,2.81545,41380000.0
2007-06-22 10:40:00,2.81897,2.82227,2.81536,2.81678,45510000.0
2007-06-22 10:45:00,2.81943,2.81994,2.81346,2.81428,37250000.0
2007-06-22 10:50:00,2.82037,2.82037,2.81315,2.81362,49510000.0
2007-06-22 10:55:00,2.81851,2.82005,2.81098,2.81671,29510000.0
2007-06-22 11:00:00,2.81559,2.8179,2.81252,2.81696,42510000.0
2007-06-22 11:05:00,2.81418,2.81855,2.81105,2.81855,36000000.0
2007-06-22 11:10:00,2.815,2.8205,2.81348,2.81724,44260000.0
2007-06-22 11:15:00,2.81791,2.82072,2.81448,2.8194,39130000.0
2007-06-22 11:20:00,2.81952,2.8204,2.81387,2.81812,47630000.0
2007-06-22 11:25:00,2.81298,2.81981,2.8118,2.81629,44000000.0
2007-06-22 11:30:00,2.81625,2.81874,2.81164,2.81765,49140000.0
2007-06-22 11:35:00,2.81674,2.81739,2.81121,2.81681,37380000.0
2007-06-22 11:40:00,2.81463,2.81714,2.81109,2.81152,49010000.0
2007-06-22 11:45:00,2.81285,2.81653,2.80913,2.81546,40770000.0
2007-06-22 11:50:00,2.81483,2.81588,2.80677,2.8145,34640000.0
2007-06-22 11:55:00,2.81474,2.8165,2.80953,2.81581,42260000.0
2007-06-22 12:00:00,2.81425,2.81705,2.81085,2.81521,40640000.0
2007-06-22 12:05:00,2.81564,2.81738,2.80965,2.81618,45400000.0
2007-06-22 12:10:00,2.81709,2.81782,2.80897,2.81435,53520000.0
2007-06-22 12:15:00,2.80975,2.81746,2.80975,2.81462,37760000.0
2007-06-22 12:20:00,2.81239,2.81653,2.80755,2.81331,43130000.0
2007-06-22 12:25:00,2.81503,2.81604,2.81039,2.81425,42140000.0
2007-06-22 12:30:00,2.81466,2.81567,2.80991,2.81464,42900000.0
2007-06-22 12:35:00,2.81366,2.81669,2.80671,2.81307,45880000.0
2007-06-22 12:40:00,2.81057,2.8157,2.80946,2.81283,49520000.0
2007-06-22 12:45:00,2.8093,2.81507,2.80716,2.81265,44010000.0
2007-06-22 12:50:00,2.81072,2.81518,2.80909,2.81414,38500000.0
2007-06-22 12:55:00,2.81076,2.8155,2.80958,2.81377,57500000.0
2007-06-22 13:00:00,2.81483,2.81516,2.80854,2.81181,45760000.0
2007-06-22 13:05:00,2.81364,2.81532,2.80781,2.80853,45260000.0
2007-06-22 13:10:00,2.81427,2.81475,2.80808,2.81265,45390000.0
2007-06-22 13:15:00,2.81077,2.81227,2.80369,2.80833,46890000.0
2007-06-22 13:20:00,2.80821,2.81044,2.8032,2.80813,45260000.0
2007-06-22 13:25:00,2.80882,2.81143,2.80295,2.81092,41750000.0
2007-06-22 13:30:00,2.81013,2.81027,2.8014,2.80324,47630000.0
2007-06-22 13:35:00,2.80806,2.80844,2.79949,2.8066,36750000.0
2007-06-22 13:40:00,2.80391,2.80796,2.80319,2.80713,41260000.0
2007-06-22 13:45:00,2.8026,2.81068,2.8026,2.80719,48260000.0
2007-06-22 13:50:00,2.80779,2.80896,2.80147,2.8042,43630000.0
2007-06-22 13:55:00,2.80803,2.80832,2.79916,2.80395,48760000.0
2007-06-22 14:00:00,2.80058,2.80877,2.80058,2.80482,43770000.0
2007-06-22 14:05:00,2.80586,2.81008,2.80126,2.80649,39150000.0
2007-06-22 14:10:00,2.80813,2.80893,2.8036,2.8059,39900000.0
2007-06-22 14:15:00,2.80666,2.80848,2.7999,2.80648,55880000.0
2007-06-22 14:20:00,2.80816,2.80966,2.80361,2.80735,46760000.0
2007-06-22 14:25:00,2.80751,2.80792,2.80013,2.80436,42630000.0
2007-06-22 14:30:00,2.8059,2.80826,2.801,2.80524,51390000.0
2007-06-22 14:35:00,2.80128,2.80818,2.8004,2.80473,54510000.0
2007-06-22 14:40:00,2.80711,2.81093,2.80294,2.80728,50130000.0
2007-06-22 14:45:00,2.80573,2.8095,2.80184,2.80653,44760000.0
2007-06-22 14:50:00,2.80502,2.80748,2.79688,2.79688,47140000.0
2007-06-22 14:55:00,2.80446,2.80616,2.7972,2.80433,44880000.0
2007-06-22 15:00:00,2.80472,2.80704,2.79985,2.80424,51880000.0
2007-06-22 15:05:00,2.80609,2.80686,2.80027,2.80686,51520000.0
2007-06-22 15:10:00,2.80547,2.80663,2.80067,2.806,41140000.0
2007-06-22 15:15:00,2.80326,2.80734,2.80045,2.8022,48760000.0
2007-06-22 15:20:00,2.80256,2.80703,2.79969,2.80407,51510000.0
2007-06-22 15:25:00,2.8026,2.80814,2.80072,2.80435,36510000.0
2007-06-22 15:30:00,2.80711,2.80895,2.79946,2.80685,52900000.0
2007-06-22 15:35:00,2.80405,2.80788,2.80004,2.80378,50890000.0
2007-06-22 15:40:00,2.8064,2.80671,2.80016,2.80407,42260000.0
2007-06-22 15:45:00,2.80516,2.80893,2.79861,2.80893,38250000.0
2007-06-22 15:50:00,2.80581,2.80974,2.8034,2.80762,42140000.0
2007-06-22 15:55:00,2.80675,2.80903,2.80402,2.80739,41630000.0
2007-06-22 16:00:00,2.80635,2.80852,2.80279,2.80815,46000000.0
2007-06-22 16:05:00,2.80695,2.80896,2.80167,2.80673,49380000.0
2007-06-22 16:10:00,2.80681,2.80986,2.80145,2.80606,42130000.0
2007-06-22 16:15:00,2.80149,2.80823,2.79994,2.80259,44130000.0
2007-06-22 16:20:00,2.8049,2.80761,2.79988,2.80492,42380000.0
2007-06-22 16:25:00,2.80672,2.80672,2.80225,2.80565,37660000.0
2007-06-22 16:30:00,2.80556,2.80861,2.80118,2.80768,53380000.0
2007-06-22 16:35:00,2.80798,2.81098,2.80077,2.80714,55020000.0
2007-06-22 16:40:00,2.80889,2.81294,2.80682,2.81044,48130000.0
2007-06-22 16:45:00,2.81246,2.81661,2.80798,2.8091,46250000.0
2007-06-22 16:50:00,2.81231,2.81485,2.8074,2.81031,50630000.0
2007-06-22 16:55:00,2.8127,2.81482,2.80481,2.81482,43130000.0
2007-06-22 17:00:00,2.81449,2.81526,2.80912,2.81413,48760000.0
2007-06-22 17:05:00,2.81435,2.81538,2.8098,2.81061,40030000.0
2007-06-22 17:10:00,2.80983,2.8136,2.80486,2.81129,51890000.0
2007-06-22 17:15:00,2.80921,2.81359,2.80537,2.81313,46390000.0
2007-06-22 17:20:00,2.81343,2.81343,2.80286,2.80895,42510000.0
2007-06-22 17:25:00,2.80926,2.80983,2.80311,2.80704,49150000.0
2007-06-22 17:30:00,2.80934,2.80935,2.80117,2.80872,42010000.0
2007-06-22 17:35:00,2.80785,2.80914,2.80254,2.8054,40130000.0
2007-06-22 17:40:00,2.80814,2.81055,2.80378,2.80647,37140000.0
2007-06-22 17:45:00,2.80815,2.8089,2.80124,2.80647,47140000.0
2007-06-22 17:50:00,2.80605,2.81115,2.80213,2.80632,50390000.0
2007-06-22 17:55:00,2.80803,2.80919,2.80182,2.8043,52130000.0
2007-06-22 18:00:00,2.80729,2.80805,2.80006,2.80127,48880000.0
2007-06-22 18:05:00,2.80651,2.80665,2.80131,2.80216,36630000.0
2007-06-22 18:10:00,2.80615,2.80617,2.80019,2.80217,43510000.0
2007-06-22 18:15:00,2.80461,2.807,2.79819,2.80535,42390000.0
2007-06-22 18:20:00,2.80238,2.8068,2.79898,2.80407,42000000.0
2007-06-22 18:25:00,2.80299,2.80743,2.79892,2.80345,35880000.0
2007-06-22 18:30:00,2.80585,2.80665,2.80058,2.80221,51390000.0
2007-06-22 18:35:00,2.80531,2.80885,2.79845,2.80519,51880000.0
2007-06-22 18:40:00,2.80388,2.80688,2.79854,2.80585,37520000.0
2007-06-22 18:45:00,2.80534,2.80733,2.80147,2.80341,32760000.0
2007-06-22 18:50:00,2.80639,2.80749,2.80263,2.80295,38630000.0
2007-06-22 18:55:00,2.80227,2.80769,2.80034,2.80631,42390000.0
2007-06-22 19:00:00,2.80606,2.80851,2.80298,2.8063,39760000.0
2007-06-22 19:05:00,2.80647,2.80881,2.80054,2.80877,35380000.0
2007-06-22 19:10:00,2.80981,2.80981,2.80234,2.8072,48630000.0
2007-06-22 19:15:00,2.80691,2.80783,2.80117,2.80783,39130000.0
2007-06-22 19:20:00,2.80519,2.80924,2.80314,2.80589,36140000.0
2007-06-22 19:25:00,2.80447,2.80758,2.80292,2.80335,38280000.0
2007-06-22 19:30:00,2.8073,2.80731,2.79899,2.80409,39380000.0
2007-06-22 19:35:00,2.80455,2.80675,2.79714,2.80419,42880000.0
2007-06-22 19:40:00,2.80589,2.8063,2.79917,2.80281,46150000.0
2007-06-22 19:45:00,2.80456,2.80634,2.79979,2.80608,44520000.0
2007-06-22 19:50:00,2.80388,2.80708,2.79811,2.80303,44520000.0
2007-06-22 19:55:00,2.80329,2.80681,2.79846,2.80582,52640000.0
2007-06-22 20:00:00,2.80629,2.80767,2.79899,2.80493,52250000.0
2007-06-22 20:05:00,2.8032,2.80647,2.79913,2.80621,38380000.0
2007-06-22 20:10:00,2.80629,2.8077,2.79813,2.80176,42250000.0
2007-06-22 20:15:00,2.80372,2.80808,2.8001,2.80584,37130000.0
2007-06-22 20:20:00,2.80827,2.80887,2.80013,2.8046,27750000.0
2007-06-22 20:25:00,2.80731,2.80733,2.79954,2.80641,51760000.0
2007-06-22 20:30:00,2.80411,2.80828,2.79981,2.80727,52500000.0
2007-06-22 20:35:00,2.8055,2.80761,2.80098,2.80699,51130000.0
2007-06-22 20:40:00,2.80156,2.80825,2.80156,2.80789,38760000.0
2007-06-22 20:45:00,2.80831,2.80924,2.8021,2.80689,40510000.0
2007-06-22 20:50:00,2.80692,2.80798,2.79976,2.8027,45500000.0
2007-06-22 20:55:00,2.80576,2.80644,2.79731,2.805,38510000.0
2007-06-22 21:00:00,2.80455,2.80617,2.798,2.80234,38880000.0
2007-06-22 21:05:00,2.80597,2.80707,2.79983,2.80307,32140000.0
2007-06-22 21:10:00,2.80613,2.80707,2.80234,2.80618,26760000.0
2007-06-22 21:15:00,2.80675,2.80783,2.79926,2.80693,36780000.0
2007-06-22 21:20:00,2.8065,2.80812,2.80095,2.80318,31260000.0
2007-06-22 21:25:00,2.80326,2.80689,2.80311,2.80559,23380000.0
2007-06-22 21:30:00,2.80564,2.80704,2.80055,2.80584,31500000.0
2007-06-22 21:35:00,2.80723,2.8079,2.8024,2.80464,19000000.0
2007-06-22 21:40:00,2.80759,2.80759,2.80023,2.80339,34660000.0
2007-06-22 21:45:00,2.80523,2.80823,2.80336,2.80727,34660000.0
2007-06-22 21:50:00,2.80495,2.80612,2.80277,2.80579,30880000.0
2007-06-22 21:55:00,2.80527,2.80747,2.80136,2.8037,32500000.0
2007-06-22 22:00:00,2.8067,2.80742,2.80179,2.80211,15630000.0
2007-06-22 22:05:00,2.80368,2.80932,2.79977,2.80817,36380000.0
2007-06-22 22:10:00,2.80543,2.80704,2.80007,2.80515,37130000.0
2007-06-22 22:15:00,2.80493,2.80601,2.79736,2.80523,38150000.0
2007-06-22 22:20:00,2.80433,2.80737,2.79861,2.80538,37890000.0
2007-06-22 22:25:00,2.80586,2.80668,2.79978,2.80668,38010000.0
2007-06-22 22:30:00,2.80395,2.80687,2.80032,2.80687,19500000.0
2007-06-22 22:35:00,2.80405,2.80636,2.79976,2.80525,25510000.0
2007-06-22 22:40:00,2.80389,2.80615,2.80026,2.80247,40660000.0
2007-06-22 22:45:00,2.80299,2.80554,2.80013,2.8049,40890000.0
2007-06-22 22:50:00,2.80237,2.80532,2.79913,2.80396,39390000.0
2007-06-22 22:55:00,2.80539,2.80539,2.799,2.80047,44390000.0
2007-06-24 23:00:00,2.80244,2.80254,2.79791,2.80171,29500000.0
2007-06-24 23:05:00,2.80048,2.80277,2.79795,2.80035,31510000.0
2007-06-24 23:10:00,2.80151,2.8036,2.79652,2.80332,28630000.0
2007-06-24 23:15:00,2.80028,2.80241,2.79562,2.7992,26880000.0
2007-06-24 23:20:00,2.79762,2.802,2.79577,2.79932,32760000.0
2007-06-24 23:25:00,2.80065,2.80065,2.79528,2.80021,39260000.0
2007-06-24 23:30:00,2.80016,2.80292,2.7955,2.80092,33640000.0
2007-06-24 23:35:00,2.80053,2.80382,2.79813,2.79897,26630000.0
2007-06-24 23:40:00,2.80013,2.80329,2.79753,2.80322,29140000.0
2007-06-24 23:45:00,2.80146,2.80316,2.79823,2.79937,35760000.0
2007-06-24 23:50:00,2.79548,2.80214,2.79548,2.80099,32640000.0
2007-06-24 23:55:00,2.79981,2.80248,2.7963,2.80114,33880000.0
2007-06-25 00:00:00,2.7999,2.80284,2.79785,2.8011,31250000.0
2007-06-25 00:05:00,2.80311,2.80338,2.7971,2.7971,45250000.0
2007-06-25 00:10:00,2.80241,2.80387,2.79632,2.80132,36000000.0
2007-06-25 00:15:00,2.80123,2.803,2.79709,2.8001,37000000.0
2007-06-25 00:20:00,2.80007,2.81273,2.79967,2.81211,25000000.0
2007-06-25 00:25:00,2.79907,2.8123,2.79685,2.81083,33500000.0
2007-06-25 00:30:00,2.80126,2.81243,2.80047,2.81083,27750000.0
2007-06-25 00:35:00,2.7995,2.81278,2.79657,2.80008,34000000.0
2007-06-25 00:40:00,2.81153,2.81222,2.79795,2.81084,31500000.0
2007-06-25 00:45:00,2.81182,2.81182,2.79828,2.80155,28000000.0
2007-06-25 00:50:00,2.80112,2.80303,2.7939,2.80027,33020000.0
2007-06-25 00:55:00,2.79757,2.8028,2.79743,2.8028,12000000.0
2007-06-25 01:00:00,2.80245,2.81175,2.79803,2.80037,19510000.0
2007-06-25 01:05:00,2.81248,2.81293,2.80142,2.81018,25270000.0
2007-06-25 01:10:00,2.8013,2.81302,2.7982,2.81302,31250000.0
2007-06-25 01:15:00,2.80236,2.81322,2.79708,2.80107,33380000.0
2007-06-25 01:20:00,2.80386,2.81165,2.79736,2.8067,29630000.0
2007-06-25 01:25:00,2.80931,2.81014,2.79899,2.80432,20750000.0
2007-06-25 01:30:00,2.80258,2.81027,2.79774,2.79774,38890000.0
2007-06-25 01:35:00,2.79771,2.80353,2.7942,2.80052,32760000.0
2007-06-25 01:40:00,2.80064,2.80249,2.79778,2.80023,19510000.0
2007-06-25 01:45:00,2.79723,2.81048,2.79412,2.79412,36500000.0
2007-06-25 01:50:00,2.80991,2.80991,2.79503,2.7981,18000000.0
2007-06-25 01:55:00,2.79723,2.80314,2.79687,2.79962,34750000.0
2007-06-25 02:00:00,2.8008,2.80904,2.79834,2.80689,40510000.0
2007-06-25 02:05:00,2.80196,2.80244,2.79612,2.79967,32130000.0
2007-06-25 02:10:00,2.79536,2.80221,2.79536,2.79626,36260000.0
2007-06-25 02:15:00,2.80236,2.80781,2.79706,2.79893,32010000.0
2007-06-25 02:20:00,2.80048,2.80176,2.79432,2.79814,32140000.0
2007-06-25 02:25:00,2.79656,2.80179,2.79504,2.80179,37380000.0
2007-06-25 02:30:00,2.80139,2.80277,2.79556,2.79928,33140000.0
2007-06-25 02:35:00,2.7992,2.80153,2.79363,2.79951,33380000.0
2007-06-25 02:40:00,2.80006,2.80195,2.79517,2.79981,32130000.0
2007-06-25 02:45:00,2.80122,2.80183,2.79567,2.80078,39750000.0
2007-06-25 02:50:00,2.79857,2.80193,2.79498,2.80127,35640000.0
2007-06-25 02:55:00,2.80066,2.80142,2.79695,2.8001,28630000.0
2007-06-25 03:00:00,2.79928,2.80093,2.7956,2.79971,20500000.0
2007-06-25 03:05:00,2.79978,2.802,2.79247,2.80129,38760000.0
2007-06-25 03:10:00,2.79945,2.80172,2.79706,2.80032,27000000.0
2007-06-25 03:15:00,2.80196,2.80196,2.79604,2.79808,36750000.0
2007-06-25 03:20:00,2.80028,2.80423,2.79578,2.80017,28750000.0
2007-06-25 03:25:00,2.80029,2.80242,2.79683,2.80206,33500000.0
2007-06-25 03:30:00,2.80066,2.80217,2.79501,2.80016,36000000.0
2007-06-25 03:35:00,2.80121,2.80204,2.79658,2.80139,29760000.0
2007-06-25 03:40:00,2.80156,2.80254,2.79692,2.79858,24500000.0
2007-06-25 03:45:00,2.80219,2.80282,2.79872,2.79992,27500000.0
2007-06-25 03:50:00,2.79596,2.80249,2.79596,2.79931,42750000.0
2007-06-25 03:55:00,2.80067,2.80383,2.79821,2.80171,38000000.0
2007-06-25 04:00:00,2.80139,2.8023,2.79731,2.8,40010000.0
2007-06-25 04:05:00,2.80171,2.80303,2.79701,2.79885,41390000.0
2007-06-25 04:10:00,2.80153,2.8033,2.79663,2.80004,42260000.0
2007-06-25 04:15:00,2.80143,2.80354,2.79857,2.801,27130000.0
2007-06-25 04:20:00,2.80403,2.80403,2.79763,2.79933,30770000.0
2007-06-25 04:25:00,2.80389,2.80472,2.79838,2.80222,29510000.0
2007-06-25 04:30:00,2.80332,2.80403,2.79845,2.80222,38630000.0
2007-06-25 04:35:00,2.8017,2.80258,2.79645,2.80096,36520000.0
2007-06-25 04:40:00,2.80312,2.80322,2.7962,2.80313,29630000.0
2007-06-25 04:45:00,2.80112,2.80363,2.79682,2.80082,23760000.0
2007-06-25 04:50:00,2.80277,2.80277,2.79907,2.80239,43760000.0
2007-06-25 04:55:00,2.80246,2.80368,2.79992,2.80315,24260000.0
2007-06-25 05:00:00,2.80304,2.80342,2.79698,2.80182,40510000.0
2007-06-25 05:05:00,2.80329,2.80359,2.79764,2.8016,47900000.0
2007-06-25 05:10:00,2.8027,2.80292,2.79915,2.80245,17890000.0
2007-06-25 05:15:00,2.80064,2.80383,2.7995,2.80322,34400000.0
2007-06-25 05:20:00,2.80134,2.80353,2.79835,2.80298,26010000.0
2007-06-25 05:25:00,2.80357,2.80397,2.79985,2.80325,14640000.0
2007-06-25 05:30:00,2.80367,2.80387,2.80077,2.80297,17760000.0
2007-06-25 05:35:00,2.80308,2.80377,2.79773,2.8021,34520000.0
2007-06-25 05:40:00,2.8018,2.80458,2.79676,2.80412,33630000.0
2007-06-25 05:45:00,2.80054,2.80425,2.79578,2.80371,26250000.0
2007-06-25 05:50:00,2.80417,2.80458,2.79485,2.7996,34000000.0
2007-06-25 05:55:00,2.79745,2.80208,2.79733,2.80169,31250000.0
2007-06-25 06:00:00,2.80197,2.80197,2.79657,2.79675,23880000.0
2007-06-25 06:05:00,2.79898,2.80063,2.79798,2.80018,23390000.0
2007-06-25 06:10:00,2.8007,2.80203,2.79679,2.79947,35270000.0
2007-06-25 06:15:00,2.80111,2.8029,2.79612,2.80104,28250000.0
2007-06-25 06:20:00,2.79968,2.80211,2.79571,2.79964,30890000.0
2007-06-25 06:25:00,2.80032,2.80099,2.79647,2.79902,24750000.0
2007-06-25 06:30:00,2.79907,2.80226,2.79596,2.80116,40510000.0
2007-06-25 06:35:00,2.80021,2.80156,2.7953,2.80136,33520000.0
2007-06-25 06:40:00,2.79956,2.80196,2.79491,2.80095,38260000.0
2007-06-25 06:45:00,2.80164,2.80228,2.79797,2.80191,35790000.0
2007-06-25 06:50:00,2.79767,2.80183,2.79598,2.80004,33270000.0
2007-06-25 06:55:00,2.80021,2.80371,2.79493,2.80077,27880000.0
2007-06-25 07:00:00,2.80198,2.80387,2.79632,2.80216,42760000.0
2007-06-25 07:05:00,2.80255,2.80643,2.79486,2.80541,51000000.0
2007-06-25 07:10:00,2.80483,2.80673,2.79872,2.80673,47500000.0
2007-06-25 07:15:00,2.80398,2.80618,2.8004,2.80118,27000000.0
2007-06-25 07:20:00,2.80457,2.80735,2.80093,2.80573,48250000.0
2007-06-25 07:25:00,2.80569,2.80751,2.80124,2.8071,38760000.0
2007-06-25 07:30:00,2.80475,2.80751,2.80065,2.8046,54640000.0
2007-06-25 07:35:00,2.80366,2.81216,2.79998,2.81145,40000000.0
2007-06-25 07:40:00,2.80937,2.81293,2.80402,2.81273,40630000.0
2007-06-25 07:45:00,2.80995,2.81422,2.7983,2.80748,40130000.0
2007-06-25 07:50:00,2.80887,2.81259,2.80473,2.80555,53750000.0
2007-06-25 07:55:00,2.81182,2.81438,2.80638,2.81383,45750000.0
2007-06-25 08:00:00,2.81358,2.81362,2.80264,2.80958,52010000.0
2007-06-25 08:05:00,2.81058,2.81113,2.80425,2.80831,49650000.0
2007-06-25 08:10:00,2.81039,2.81098,2.8046,2.81017,48000000.0
2007-06-25 08:15:00,2.80516,2.81028,2.80289,2.8099,40390000.0
2007-06-25 08:20:00,2.80494,2.81038,2.80256,2.8057,46880000.0
2007-06-25 08:25:00,2.80521,2.81038,2.80362,2.80863,36630000.0
2007-06-25 08:30:00,2.80955,2.81087,2.80463,2.80463,45500000.0
2007-06-25 08:35:00,2.81123,2.81123,2.80627,2.80768,41030000.0
2007-06-25 08:40:00,2.8093,2.81384,2.80755,2.81207,38020000.0
2007-06-25 08:45:00,2.81241,2.81365,2.8047,2.81254,53510000.0
2007-06-25 08:50:00,2.81284,2.81365,2.80834,2.81253,28130000.0
2007-06-25 08:55:00,2.81364,2.81385,2.80801,2.81161,36010000.0
2007-06-25 09:00:00,2.81152,2.81507,2.80655,2.80875,41880000.0
2007-06-25 09:05:00,2.81142,2.8147,2.80967,2.81397,35760000.0
2007-06-25 09:10:00,2.81502,2.8155,2.80762,2.81279,38000000.0
2007-06-25 09:15:00,2.81287,2.8151,2.80767,2.81209,51380000.0
2007-06-25 09:20:00,2.81422,2.81476,2.80855,2.813,49890000.0
2007-06-25 09:25:00,2.81439,2.8148,2.80897,2.81085,38130000.0
2007-06-25 09:30:00,2.81327,2.81533,2.80877,2.81249,34770000.0
2007-06-25 09:35:00,2.81488,2.81746,2.8095,2.81685,49760000.0
2007-06-25 09:40:00,2.81582,2.81708,2.80931,2.815,43890000.0
2007-06-25 09:45:00,2.81549,2.81687,2.81048,2.81471,36760000.0
2007-06-25 09:50:00,2.81579,2.81634,2.80962,2.81501,44000000.0
2007-06-25 09:55:00,2.81446,2.81668,2.8085,2.814,48260000.0
2007-06-25 10:00:00,2.81453,2.81623,2.80871,2.81371,53760000.0
2007-06-25 10:05:00,2.81601,2.81609,2.80904,2.81202,50880000.0
2007-06-25 10:10:00,2.81328,2.81599,2.80716,2.8158,45520000.0
2007-06-25 10:15:00,2.81463,2.81577,2.80758,2.81577,39020000.0
2007-06-25 10:20:00,2.81156,2.81567,2.80941,2.81397,40510000.0
2007-06-25 10:25:00,2.81314,2.81547,2.80856,2.81318,40750000.0
2007-06-25 10:30:00,2.80712,2.81511,2.80712,2.8141,45390000.0
2007-06-25 10:35:00,2.81547,2.81564,2.8085,2.81191,51780000.0
2007-06-25 10:40:00,2.81281,2.81385,2.80662,2.81036,44010000.0
2007-06-25 10:45:00,2.81316,2.81369,2.80628,2.80841,47140000.0
2007-06-25 10:50:00,2.80897,2.81413,2.80788,2.81288,40010000.0
2007-06-25 10:55:00,2.8119,2.81355,2.80552,2.81113,48520000.0
2007-06-25 11:00:00,2.81135,2.81278,2.80709,2.81048,43760000.0
2007-06-25 11:05:00,2.81016,2.81258,2.8061,2.80939,45760000.0
2007-06-25 11:10:00,2.80878,2.81055,2.80485,2.80992,45380000.0
2007-06-25 11:15:00,2.80688,2.81077,2.80555,2.80606,47250000.0
2007-06-25 11:20:00,2.80568,2.81112,2.80379,2.80937,50880000.0
2007-06-25 11:25:00,2.80675,2.81104,2.80454,2.80853,49140000.0
2007-06-25 11:30:00,2.80846,2.81053,2.80543,2.81025,33150000.0
2007-06-25 11:35:00,2.81027,2.81088,2.80494,2.80869,37500000.0
2007-06-25 11:40:00,2.80703,2.81055,2.80355,2.80423,48880000.0
2007-06-25 11:45:00,2.80974,2.81106,2.80328,2.8083,41750000.0
2007-06-25 11:50:00,2.80986,2.81157,2.80349,2.80924,50380000.0
2007-06-25 11:55:00,2.812,2.812,2.80551,2.8103,45260000.0
2007-06-25 12:00:00,2.80909,2.81217,2.80301,2.81047,43520000.0
2007-06-25 12:05:00,2.80881,2.81231,2.80607,2.81051,47130000.0
2007-06-25 12:10:00,2.81132,2.8119,2.80368,2.81078,40390000.0
2007-06-25 12:15:00,2.80998,2.81141,2.8032,2.80977,39130000.0
2007-06-25 12:20:00,2.80435,2.81178,2.80366,2.80727,55250000.0
2007-06-25 12:25:00,2.80838,2.81399,2.80683,2.80867,47010000.0
2007-06-25 12:30:00,2.81286,2.81341,2.80557,2.81175,38890000.0
2007-06-25 12:35:00,2.81095,2.81301,2.80591,2.80979,48130000.0
2007-06-25 12:40:00,2.80954,2.81314,2.80582,2.81083,45890000.0
2007-06-25 12:45:00,2.81136,2.81206,2.80587,2.80765,37130000.0
2007-06-25 12:50:00,2.81227,2.81257,2.80662,2.808,44890000.0
2007-06-25 12:55:00,2.80708,2.81252,2.80493,2.80878,53890000.0
2007-06-25 13:00:00,2.81113,2.81374,2.80458,2.80963,45380000.0
2007-06-25 13:05:00,2.80939,2.81358,2.80702,2.81138,39020000.0
2007-06-25 13:10:00,2.81278,2.81361,2.80586,2.80586,46640000.0
2007-06-25 13:15:00,2.80908,2.81363,2.80773,2.80908,47520000.0
2007-06-25 13:20:00,2.80606,2.81306,2.80443,2.80443,48760000.0
2007-06-25 13:25:00,2.80961,2.8132,2.80577,2.80595,46510000.0
2007-06-25 13:30:00,2.81222,2.81307,2.80648,2.81186,49140000.0
2007-06-25 13:35:00,2.80987,2.81297,2.80691,2.81212,47760000.0
2007-06-25 13:40:00,2.81136,2.81256,2.80351,2.80934,49890000.0
2007-06-25 13:45:00,2.81118,2.81209,2.8041,2.80909,49130000.0
2007-06-25 13:50:00,2.80818,2.81121,2.80451,2.80699,40010000.0
2007-06-25 13:55:00,2.81228,2.81242,2.80358,2.80358,45880000.0
2007-06-25 14:00:00,2.81054,2.81208,2.80546,2.81052,41500000.0
2007-06-25 14:05:00,2.80827,2.81165,2.80493,2.80969,42760000.0
2007-06-25 14:10:00,2.8078,2.81182,2.80723,2.80766,45500000.0
2007-06-25 14:15:00,2.81177,2.81177,2.8069,2.80859,39510000.0
2007-06-25 14:20:00,2.81148,2.81254,2.80389,2.8121,47640000.0
2007-06-25 14:25:00,2.80618,2.8144,2.80586,2.81256,41500000.0
2007-06-25 14:30:00,2.81335,2.81373,2.80653,2.81228,41520000.0
2007-06-25 14:35:00,2.81103,2.81382,2.80596,2.80712,51640000.0
2007-06-25 14:40:00,2.81085,2.81237,2.80586,2.81202,45760000.0
2007-06-25 14:45:00,2.8104,2.81255,2.80534,2.80909,47750000.0
2007-06-25 14:50:00,2.80928,2.81056,2.8013,2.80571,47140000.0
2007-06-25 14:55:00,2.80637,2.80929,2.80425,2.80853,54500000.0
2007-06-25 15:00:00,2.80824,2.80992,2.80103,2.80581,50890000.0
2007-06-25 15:05:00,2.80556,2.80918,2.80259,2.80777,42020000.0
2007-06-25 15:10:00,2.80805,2.81003,2.80143,2.80143,41630000.0
2007-06-25 15:15:00,2.80946,2.80946,2.80345,2.80492,48130000.0
2007-06-25 15:20:00,2.80831,2.80925,2.80185,2.80474,45250000.0
2007-06-25 15:25:00,2.80888,2.80905,2.80205,2.80817,42020000.0
2007-06-25 15:30:00,2.80715,2.80791,2.80303,2.80662,47760000.0
2007-06-25 15:35:00,2.80649,2.80816,2.80039,2.80178,43760000.0
2007-06-25 15:40:00,2.80466,2.80932,2.80056,2.80463,44130000.0
2007-06-25 15:45:00,2.80694,2.81147,2.80125,2.80856,51530000.0
2007-06-25 15:50:00,2.81009,2.81084,2.80111,2.80578,45880000.0
2007-06-25 15:55:00,2.81012,2.81043,2.80402,2.80754,37760000.0
2007-06-25 16:00:00,2.80906,2.81063,2.80319,2.80865,41650000.0
2007-06-25 16:05:00,2.80896,2.81216,2.80377,2.81124,37130000.0
2007-06-25 16:10:00,2.80884,2.81383,2.80188,2.81042,45020000.0
2007-06-25 16:15:00,2.81162,2.81228,2.80491,2.80956,51880000.0
2007-06-25 16:20:00,2.80985,2.81218,2.80526,2.80889,37760000.0
2007-06-25 16:25:00,2.80955,2.81089,2.8046,2.80774,44630000.0
2007-06-25 16:30:00,2.80932,2.81084,2.80298,2.80599,42130000.0
2007-06-25 16:35:00,2.80848,2.81125,2.80329,2.80956,46380000.0
2007-06-25 16:40:00,2.81171,2.81212,2.80318,2.80688,44150000.0
2007-06-25 16:45:00,2.80623,2.81213,2.80401,2.81088,44640000.0
2007-06-25 16:50:00,2.81236,2.81306,2.80659,2.81006,40890000.0
2007-06-25 16:55:00,2.81161,2.81421,2.80643,2.81224,44140000.0
2007-06-25 17:00:00,2.81172,2.8148,2.80739,2.81159,41640000.0
2007-06-25 17:05:00,2.80623,2.814,2.80623,2.81148,44510000.0
2007-06-25 17:10:00,2.80761,2.81515,2.80761,2.81389,40380000.0
2007-06-25 17:15:00,2.81207,2.81551,2.80869,2.81083,45510000.0
2007-06-25 17:20:00,2.81022,2.81369,2.80805,2.81089,45880000.0
2007-06-25 17:25:00,2.81216,2.81388,2.80697,2.81177,47510000.0
2007-06-25 17:30:00,2.81246,2.81483,2.80756,2.81104,39890000.0
2007-06-25 17:35:00,2.80926,2.81404,2.80758,2.81134,40880000.0
2007-06-25 17:40:00,2.80976,2.81416,2.80927,2.81271,42250000.0
2007-06-25 17:45:00,2.81279,2.81497,2.80862,2.81436,44000000.0
2007-06-25 17:50:00,2.81413,2.81565,2.80877,2.81445,52510000.0
2007-06-25 17:55:00,2.81541,2.81632,2.80751,2.81111,34250000.0
2007-06-25 18:00:00,2.81039,2.81528,2.80793,2.8117,48000000.0
2007-06-25 18:05:00,2.80985,2.81324,2.8069,2.81061,39260000.0
2007-06-25 18:10:00,2.81081,2.81361,2.80782,2.81114,39140000.0
2007-06-25 18:15:00,2.8116,2.81331,2.80555,2.8068,54640000.0
2007-06-25 18:20:00,2.81094,2.81316,2.80507,2.81183,48390000.0
2007-06-25 18:25:00,2.81019,2.81264,2.80533,2.80959,31760000.0
2007-06-25 18:30:00,2.80998,2.81237,2.80402,2.81098,44250000.0
2007-06-25 18:35:00,2.8074,2.81161,2.80336,2.80797,40380000.0
2007-06-25 18:40:00,2.81188,2.81325,2.80552,2.80814,36380000.0
2007-06-25 18:45:00,2.81072,2.8127,2.80502,2.81119,30640000.0
2007-06-25 18:50:00,2.81109,2.8121,2.80526,2.81111,44390000.0
2007-06-25 18:55:00,2.80739,2.81295,2.80492,2.80843,49270000.0
2007-06-25 19:00:00,2.81087,2.81153,2.80328,2.81097,39020000.0
2007-06-25 19:05:00,2.8116,2.81223,2.80446,2.80644,39270000.0
2007-06-25 19:10:00,2.811,2.81166,2.80678,2.81074,37390000.0
2007-06-25 19:15:00,2.81122,2.81143,2.80658,2.80658,39630000.0
2007-06-25 19:20:00,2.80915,2.81087,2.80421,2.80967,29000000.0
2007-06-25 19:25:00,2.80958,2.81125,2.80717,2.81051,29630000.0
2007-06-25 19:30:00,2.80792,2.81139,2.80499,2.81071,41630000.0
2007-06-25 19:35:00,2.8059,2.81135,2.80379,2.81125,45510000.0
2007-06-25 19:40:00,2.80558,2.81099,2.80558,2.80989,42630000.0
2007-06-25 19:45:00,2.80982,2.81118,2.80393,2.80862,31000000.0
2007-06-25 19:50:00,2.80948,2.81143,2.80404,2.80695,40010000.0
2007-06-25 19:55:00,2.8073,2.81094,2.80526,2.81061,28130000.0
2007-06-25 20:00:00,2.80803,2.81128,2.80554,2.81021,38140000.0
2007-06-25 20:05:00,2.80877,2.81062,2.80475,2.8096,31630000.0
2007-06-25 20:10:00,2.80977,2.81044,2.80523,2.80751,35380000.0
2007-06-25 20:15:00,2.81001,2.81095,2.80526,2.80999,33510000.0
2007-06-25 20:20:00,2.81,2.81122,2.8063,2.80787,21880000.0
2007-06-25 20:25:00,2.80806,2.81272,2.80358,2.81004,41250000.0
2007-06-25 20:30:00,2.81071,2.81282,2.8058,2.81095,32250000.0
2007-06-25 20:35:00,2.80918,2.81203,2.80731,2.80802,25750000.0
2007-06-25 20:40:00,2.80876,2.81213,2.80741,2.81168,44250000.0
2007-06-25 20:45:00,2.8084,2.81137,2.80569,2.80983,38380000.0
2007-06-25 20:50:00,2.80992,2.81136,2.80415,2.80878,41000000.0
2007-06-25 20:55:00,2.80773,2.81032,2.80412,2.80676,45500000.0
2007-06-25 21:00:00,2.80914,2.81012,2.80361,2.80988,45000000.0
2007-06-25 21:05:00,2.80831,2.81228,2.80549,2.80688,26000000.0
2007-06-25 21:10:00,2.80924,2.8127,2.80099,2.80099,37260000.0
2007-06-25 21:15:00,2.80818,2.81068,2.80249,2.80882,43270000.0
2007-06-25 21:20:00,2.80751,2.80919,2.80197,2.80496,37270000.0
2007-06-25 21:25:00,2.80924,2.81058,2.80139,2.80282,41760000.0
2007-06-25 21:30:00,2.80761,2.80951,2.80483,2.80704,45640000.0
2007-06-25 21:35:00,2.8068,2.81137,2.80467,2.80729,33500000.0
2007-06-25 21:40:00,2.8052,2.81133,2.8052,2.81133,37010000.0
2007-06-25 21:45:00,2.80617,2.81163,2.80617,2.81139,42890000.0
2007-06-25 21:50:00,2.80871,2.81302,2.80662,2.81237,38020000.0
2007-06-25 21:55:00,2.8101,2.81222,2.80637,2.81153,33130000.0
2007-06-25 22:00:00,2.80871,2.81276,2.80591,2.8094,39890000.0
2007-06-25 22:05:00,2.81197,2.81307,2.80471,2.81134,36260000.0
2007-06-25 22:10:00,2.80982,2.81233,2.80488,2.81038,38770000.0
2007-06-25 22:15:00,2.81229,2.81308,2.80514,2.81051,27130000.0
2007-06-25 22:20:00,2.81232,2.81274,2.80649,2.81121,40630000.0
2007-06-25 22:25:00,2.80951,2.8128,2.80685,2.80977,33380000.0
2007-06-25 22:30:00,2.81139,2.81292,2.80725,2.81127,37750000.0
2007-06-25 22:35:00,2.80663,2.81342,2.80663,2.80943,31250000.0
2007-06-25 22:40:00,2.81049,2.81326,2.8073,2.80993,46020000.0
2007-06-25 22:45:00,2.80865,2.81301,2.807,2.80918,29640000.0
2007-06-25 22:50:00,2.80937,2.8133,2.80652,2.81199,31510000.0
2007-06-25 22:55:00,2.81356,2.81392,2.80673,2.81318,29010000.0
2007-06-25 23:00:00,2.81089,2.81264,2.80663,2.81231,28390000.0
2007-06-25 23:05:00,2.81058,2.81252,2.80727,2.80971,36780000.0
2007-06-25 23:10:00,2.81118,2.81148,2.80773,2.81148,15500000.0
2007-06-25 23:15:00,2.80893,2.81254,2.80893,2.81063,38130000.0
2007-06-25 23:20:00,2.80959,2.81368,2.80619,2.80999,32260000.0
2007-06-25 23:25:00,2.80969,2.81352,2.80677,2.80889,30880000.0
2007-06-25 23:30:00,2.81142,2.81372,2.80402,2.81082,39750000.0
2007-06-25 23:35:00,2.80708,2.81132,2.80491,2.80816,25130000.0
2007-06-25 23:40:00,2.80814,2.80993,2.80512,2.80892,35250000.0
2007-06-25 23:45:00,2.80885,2.80957,2.80403,2.80835,36500000.0
2007-06-25 23:50:00,2.80753,2.80942,2.80385,2.809,31000000.0
2007-06-25 23:55:00,2.809,2.81025,2.80458,2.80686,36630000.0
2007-06-26 00:00:00,2.80821,2.80947,2.80498,2.80662,27750000.0
2007-06-26 00:05:00,2.80791,2.8098,2.80341,2.8098,41750000.0
2007-06-26 00:10:00,2.80509,2.80962,2.80368,2.8093,35000000.0
2007-06-26 00:15:00,2.80527,2.80929,2.80407,2.80657,27500000.0
2007-06-26 00:20:00,2.80772,2.80972,2.80331,2.80972,25500000.0
2007-06-26 00:25:00,2.80972,2.80982,2.80277,2.80538,22380000.0
2007-06-26 00:30:00,2.80784,2.80978,2.80174,2.80803,30130000.0
2007-06-26 00:35:00,2.80652,2.80982,2.80364,2.80469,37140000.0
2007-06-26 00:40:00,2.80712,2.80826,2.80335,2.80772,26250000.0
2007-06-26 00:45:00,2.80648,2.80888,2.80357,2.80824,27250000.0
2007-06-26 00:50:00,2.80769,2.81007,2.80515,2.80863,33380000.0
2007-06-26 00:55:00,2.80557,2.80925,2.8042,2.80754,46130000.0
2007-06-26 01:00:00,2.80291,2.80879,2.79971,2.80706,49380000.0
2007-06-26 01:05:00,2.80558,2.81012,2.8034,2.80649,41140000.0
2007-06-26 01:10:00,2.80951,2.80951,2.80621,2.80621,35260000.0
2007-06-26 01:15:00,2.80774,2.80912,2.80294,2.80666,28010000.0
2007-06-26 01:20:00,2.80731,2.80931,2.80354,2.80717,28250000.0
2007-06-26 01:25:00,2.80976,2.81028,2.80622,2.80963,34750000.0
2007-06-26 01:30:00,2.80697,2.81062,2.80358,2.80594,21750000.0
2007-06-26 01:35:00,2.80871,2.81043,2.80607,2.80998,16500000.0
2007-06-26 01:40:00,2.80987,2.81107,2.8044,2.80857,15250000.0
2007-06-26 01:45:00,2.81023,2.81083,2.80792,2.81053,23750000.0
2007-06-26 01:50:00,2.81009,2.81078,2.80663,2.80917,24750000.0
2007-06-26 01:55:00,2.80994,2.81098,2.80431,2.80937,39500000.0
2007-06-26 02:00:00,2.80858,2.80943,2.80403,2.80638,36250000.0
2007-06-26 02:05:00,2.80757,2.81019,2.80236,2.80713,25880000.0
2007-06-26 02:10:00,2.80264,2.81016,2.80264,2.80613,34640000.0
2007-06-26 02:15:00,2.80771,2.81001,2.80352,2.80689,30890000.0
2007-06-26 02:20:00,2.80803,2.8093,2.8034,2.80565,30770000.0
2007-06-26 02:25:00,2.80749,2.81,2.80328,2.8076,29750000.0
2007-06-26 02:30:00,2.80832,2.80988,2.80275,2.80842,30130000.0
2007-06-26 02:35:00,2.80788,2.81044,2.80152,2.80999,39770000.0
2007-06-26 02:40:00,2.80787,2.81055,2.80285,2.81053,33750000.0
2007-06-26 02:45:00,2.81096,2.81096,2.80443,2.80955,45630000.0
2007-06-26 02:50:00,2.80717,2.81113,2.80563,2.81113,36510000.0
2007-06-26 02:55:00,2.80877,2.81081,2.80591,2.80842,35380000.0
2007-06-26 03:00:00,2.81004,2.81021,2.80525,2.80843,43890000.0
2007-06-26 03:05:00,2.80965,2.81156,2.80403,2.80927,39010000.0
2007-06-26 03:10:00,2.8085,2.81154,2.80572,2.80994,30760000.0
2007-06-26 03:15:00,2.80905,2.81095,2.80483,2.80905,32010000.0
2007-06-26 03:20:00,2.81089,2.81126,2.80503,2.80957,36510000.0
2007-06-26 03:25:00,2.80922,2.81124,2.8056,2.8106,28130000.0
2007-06-26 03:30:00,2.80805,2.81112,2.80476,2.80979,29750000.0
2007-06-26 03:35:00,2.81081,2.81125,2.80508,2.80932,20630000.0
2007-06-26 03:40:00,2.81073,2.8119,2.80721,2.8102,29000000.0
2007-06-26 03:45:00,2.80817,2.81008,2.80478,2.80831,27250000.0
2007-06-26 03:50:00,2.8056,2.81072,2.8056,2.80941,22380000.0
2007-06-26 03:55:00,2.80963,2.81144,2.80659,2.80994,29640000.0
2007-06-26 04:00:00,2.80944,2.81036,2.80485,2.80895,28750000.0
2007-06-26 04:05:00,2.80716,2.81048,2.80368,2.80368,29750000.0
2007-06-26 04:10:00,2.80832,2.81023,2.80492,2.81002,31510000.0
2007-06-26 04:15:00,2.81138,2.81138,2.8064,2.80977,25010000.0
2007-06-26 04:20:00,2.80887,2.81115,2.80609,2.80749,20500000.0
2007-06-26 04:25:00,2.80833,2.81074,2.8028,2.80808,34520000.0
2007-06-26 04:30:00,2.81092,2.81158,2.80631,2.81051,33260000.0
2007-06-26 04:35:00,2.8095,2.81102,2.80529,2.80784,33510000.0
2007-06-26 04:40:00,2.80837,2.81089,2.80386,2.81023,38520000.0
2007-06-26 04:45:00,2.80928,2.81082,2.80466,2.81059,50750000.0
2007-06-26 04:50:00,2.81071,2.81182,2.80715,2.81042,34500000.0
2007-06-26 04:55:00,2.80966,2.81056,2.80441,2.80976,39500000.0
2007-06-26 05:00:00,2.80803,2.81042,2.80339,2.80999,47880000.0
2007-06-26 05:05:00,2.80974,2.80977,2.80541,2.80677,26640000.0
2007-06-26 05:10:00,2.80833,2.81036,2.80374,2.80705,33760000.0
2007-06-26 05:15:00,2.80694,2.81103,2.80494,2.81042,40020000.0
2007-06-26 05:20:00,2.81011,2.81146,2.80425,2.80665,37510000.0
2007-06-26 05:25:00,2.80988,2.81067,2.80397,2.80697,31520000.0
2007-06-26 05:30:00,2.81011,2.81012,2.80578,2.80914,33530000.0
2007-06-26 05:35:00,2.80958,2.81009,2.80428,2.8072,31250000.0
2007-06-26 05:40:00,2.80813,2.81031,2.80281,2.80772,49760000.0
2007-06-26 05:45:00,2.80866,2.81065,2.80346,2.80508,40500000.0
2007-06-26 05:50:00,2.80961,2.80993,2.80257,2.80724,34140000.0
2007-06-26 05:55:00,2.80327,2.80967,2.80327,2.80675,30000000.0
2007-06-26 06:00:00,2.80758,2.81037,2.80397,2.80415,17640000.0
2007-06-26 06:05:00,2.80969,2.80994,2.80528,2.80949,33160000.0
2007-06-26 06:10:00,2.80717,2.80944,2.80512,2.80944,25280000.0
2007-06-26 06:15:00,2.80823,2.81108,2.80557,2.8102,32140000.0
2007-06-26 06:20:00,2.80864,2.81032,2.80443,2.81032,24380000.0
2007-06-26 06:25:00,2.80637,2.81047,2.80627,2.80797,19130000.0
2007-06-26 06:30:00,2.8101,2.8101,2.80568,2.80863,26020000.0
2007-06-26 06:35:00,2.80991,2.81025,2.80428,2.80689,32020000.0
2007-06-26 06:40:00,2.80969,2.81044,2.80302,2.80808,38030000.0
2007-06-26 06:45:00,2.80724,2.81009,2.80279,2.80714,38160000.0
2007-06-26 06:50:00,2.80667,2.81083,2.80592,2.81021,21380000.0
2007-06-26 06:55:00,2.80913,2.81073,2.80375,2.81015,45750000.0
2007-06-26 07:00:00,2.80811,2.81091,2.80182,2.80995,39250000.0
2007-06-26 07:05:00,2.80958,2.81061,2.80177,2.80987,39250000.0
2007-06-26 07:10:00,2.80961,2.81073,2.80368,2.80884,39500000.0
2007-06-26 07:15:00,2.80906,2.81246,2.8053,2.80927,32630000.0
2007-06-26 07:20:00,2.81175,2.81222,2.80708,2.81153,39510000.0
2007-06-26 07:25:00,2.81438,2.81466,2.80725,2.81215,43250000.0
2007-06-26 07:30:00,2.81316,2.81488,2.80661,2.8106,35630000.0
2007-06-26 07:35:00,2.81212,2.81573,2.80647,2.81026,44380000.0
2007-06-26 07:40:00,2.81246,2.81519,2.8089,2.81519,41000000.0
2007-06-26 07:45:00,2.81145,2.81567,2.8024,2.81176,49250000.0
2007-06-26 07:50:00,2.80979,2.81381,2.80582,2.80582,40500000.0
2007-06-26 07:55:00,2.80903,2.8136,2.80544,2.81327,50510000.0
2007-06-26 08:00:00,2.81342,2.81354,2.80675,2.80923,46380000.0
2007-06-26 08:05:00,2.81298,2.81474,2.80944,2.8137,45630000.0
2007-06-26 08:10:00,2.81366,2.81507,2.80879,2.81149,40890000.0
2007-06-26 08:15:00,2.81164,2.81748,2.80723,2.81748,49890000.0
2007-06-26 08:20:00,2.81567,2.8185,2.80952,2.81585,42630000.0
2007-06-26 08:25:00,2.81546,2.81855,2.8081,2.81855,37380000.0
2007-06-26 08:30:00,2.81803,2.82087,2.81478,2.81498,46510000.0
2007-06-26 08:35:00,2.81693,2.82079,2.81558,2.81739,40380000.0
2007-06-26 08:40:00,2.82077,2.82117,2.81302,2.81834,38000000.0
2007-06-26 08:45:00,2.81832,2.81985,2.81289,2.81804,46510000.0
2007-06-26 08:50:00,2.81765,2.82,2.81196,2.81954,36390000.0
2007-06-26 08:55:00,2.81779,2.81991,2.81206,2.81573,36250000.0
2007-06-26 09:00:00,2.81856,2.82036,2.81295,2.81841,40010000.0
2007-06-26 09:05:00,2.81593,2.8203,2.81511,2.81873,42000000.0
2007-06-26 09:10:00,2.81835,2.82017,2.81339,2.81846,36020000.0
2007-06-26 09:15:00,2.81618,2.82147,2.81352,2.81772,43020000.0
2007-06-26 09:20:00,2.82,2.82336,2.81695,2.81876,49630000.0
2007-06-26 09:25:00,2.82106,2.8227,2.81652,2.82033,46890000.0
2007-06-26 09:30:00,2.82293,2.82293,2.81597,2.81984,41390000.0
2007-06-26 09:35:00,2.81945,2.82179,2.81591,2.81986,53010000.0
2007-06-26 09:40:00,2.81894,2.82119,2.81538,2.81835,53150000.0
2007-06-26 09:45:00,2.81936,2.82042,2.81394,2.81702,38130000.0
2007-06-26 09:50:00,2.81513,2.81902,2.81208,2.81689,44630000.0
2007-06-26 09:55:00,2.81504,2.81781,2.80953,2.81523,47510000.0
2007-06-26 10:00:00,2.8123,2.81888,2.81026,2.81463,55010000.0
2007-06-26 10:05:00,2.81618,2.81689,2.80991,2.81396,47890000.0
2007-06-26 10:10:00,2.81635,2.819,2.81036,2.81633,44260000.0
2007-06-26 10:15:00,2.81427,2.81997,2.81162,2.81343,38880000.0
2007-06-26 10:20:00,2.81602,2.81795,2.81106,2.81408,40630000.0
2007-06-26 10:25:00,2.81645,2.81867,2.80942,2.81531,38130000.0
2007-06-26 10:30:00,2.81562,2.81865,2.81108,2.81642,49130000.0
2007-06-26 10:35:00,2.81683,2.81909,2.81095,2.81728,54130000.0
2007-06-26 10:40:00,2.81451,2.81815,2.81073,2.81488,44890000.0
2007-06-26 10:45:00,2.81464,2.81864,2.81188,2.81336,43250000.0
2007-06-26 10:50:00,2.81595,2.81809,2.81343,2.81414,38130000.0
2007-06-26 10:55:00,2.81557,2.81747,2.81184,2.81567,51260000.0
2007-06-26 11:00:00,2.81594,2.81961,2.81245,2.818,49380000.0
2007-06-26 11:05:00,2.8183,2.82037,2.81196,2.81835,52000000.0
2007-06-26 11:10:00,2.81598,2.82364,2.81514,2.82334,46760000.0
2007-06-26 11:15:00,2.82065,2.8243,2.81814,2.82181,43500000.0
2007-06-26 11:20:00,2.8169,2.8253,2.81655,2.82505,55390000.0
2007-06-26 11:25:00,2.82601,2.82857,2.82262,2.82572,47390000.0
2007-06-26 11:30:00,2.82773,2.82773,2.8211,2.82556,34900000.0
2007-06-26 11:35:00,2.82488,2.82685,2.81932,2.8247,38630000.0
2007-06-26 11:40:00,2.82145,2.82652,2.81988,2.82269,47510000.0
2007-06-26 11:45:00,2.82451,2.82643,2.81989,2.82438,41650000.0
2007-06-26 11:50:00,2.82407,2.82598,2.81679,2.82572,42750000.0
2007-06-26 11:55:00,2.82646,2.82646,2.82015,2.82532,49890000.0
2007-06-26 12:00:00,2.82631,2.82692,2.81747,2.82643,41880000.0
2007-06-26 12:05:00,2.82489,2.82538,2.81894,2.8207,41250000.0
2007-06-26 12:10:00,2.82709,2.82709,2.81733,2.82145,40000000.0
2007-06-26 12:15:00,2.82338,2.82525,2.81911,2.82242,39510000.0
2007-06-26 12:20:00,2.82221,2.82485,2.81688,2.82149,52770000.0
2007-06-26 12:25:00,2.82285,2.82553,2.81862,2.82237,42130000.0
2007-06-26 12:30:00,2.82214,2.82466,2.81771,2.81927,44260000.0
2007-06-26 12:35:00,2.8239,2.8239,2.81563,2.81781,50890000.0
2007-06-26 12:40:00,2.81848,2.82224,2.81364,2.81962,49390000.0
2007-06-26 12:45:00,2.81966,2.82204,2.81513,2.81978,44510000.0
2007-06-26 12:50:00,2.82076,2.82252,2.81498,2.81723,47770000.0
2007-06-26 12:55:00,2.81761,2.82129,2.81319,2.81826,50260000.0
2007-06-26 13:00:00,2.82005,2.82005,2.81293,2.8186,47630000.0
2007-06-26 13:05:00,2.81492,2.82136,2.81276,2.81745,43380000.0
2007-06-26 13:10:00,2.81914,2.82066,2.8138,2.8138,48380000.0
2007-06-26 13:15:00,2.8181,2.81872,2.80926,2.81476,43150000.0
2007-06-26 13:20:00,2.81356,2.81864,2.80936,2.81039,50250000.0
2007-06-26 13:25:00,2.81593,2.81664,2.80949,2.81399,47260000.0
2007-06-26 13:30:00,2.81538,2.8172,2.81041,2.81563,49250000.0
2007-06-26 13:35:00,2.81639,2.81741,2.80976,2.81495,50510000.0
2007-06-26 13:40:00,2.8147,2.81731,2.80593,2.81436,48760000.0
2007-06-26 13:45:00,2.81248,2.81787,2.80933,2.81556,45260000.0
2007-06-26 13:50:00,2.81272,2.81784,2.80926,2.81239,40010000.0
2007-06-26 13:55:00,2.81703,2.819,2.81133,2.81133,44020000.0
2007-06-26 14:00:00,2.81671,2.81807,2.81,2.81594,43000000.0
2007-06-26 14:05:00,2.8125,2.81845,2.81188,2.81678,49760000.0
2007-06-26 14:10:00,2.8146,2.81884,2.81201,2.81349,49880000.0
2007-06-26 14:15:00,2.81908,2.81908,2.81302,2.81402,41770000.0
2007-06-26 14:20:00,2.81565,2.8167,2.80794,2.81245,51380000.0
2007-06-26 14:25:00,2.81077,2.81711,2.80865,2.81418,45650000.0
2007-06-26 14:30:00,2.8137,2.81615,2.80924,2.81383,43000000.0
2007-06-26 14:35:00,2.81314,2.8173,2.80926,2.81185,51750000.0
2007-06-26 14:40:00,2.81118,2.81461,2.8059,2.81249,41890000.0
2007-06-26 14:45:00,2.80898,2.81349,2.80728,2.8115,47650000.0
2007-06-26 14:50:00,2.80945,2.81286,2.80655,2.81126,48640000.0
2007-06-26 14:55:00,2.80946,2.81384,2.80653,2.81289,55780000.0
2007-06-26 15:00:00,2.81323,2.81516,2.80686,2.81208,50890000.0
2007-06-26 15:05:00,2.8138,2.81411,2.80664,2.81304,48140000.0
2007-06-26 15:10:00,2.81224,2.81357,2.80558,2.80583,49260000.0
2007-06-26 15:15:00,2.81215,2.81396,2.80768,2.8084,43380000.0
2007-06-26 15:20:00,2.81317,2.81463,2.80558,2.80956,48250000.0
2007-06-26 15:25:00,2.81218,2.81478,2.80791,2.81478,45500000.0
2007-06-26 15:30:00,2.81242,2.8142,2.80792,2.81303,45010000.0
2007-06-26 15:35:00,2.81083,2.81518,2.8086,2.81083,49020000.0
2007-06-26 15:40:00,2.81103,2.8137,2.80668,2.80825,37130000.0
2007-06-26 15:45:00,2.81035,2.81377,2.80487,2.81362,49890000.0
2007-06-26 15:50:00,2.81256,2.81365,2.80656,2.81254,51760000.0
2007-06-26 15:55:00,2.81282,2.81389,2.80755,2.81304,35260000.0
2007-06-26 16:00:00,2.81307,2.81661,2.80872,2.81368,40510000.0
2007-06-26 16:05:00,2.81581,2.81703,2.81053,2.81539,38900000.0
2007-06-26 16:10:00,2.81628,2.81865,2.80944,2.81581,49380000.0
2007-06-26 16:15:00,2.81542,2.81957,2.81029,2.81368,43880000.0
2007-06-26 16:20:00,2.81464,2.81841,2.81086,2.81475,36500000.0
2007-06-26 16:25:00,2.81871,2.81871,2.81206,2.81621,43780000.0
2007-06-26 16:30:00,2.81745,2.81936,2.81135,2.81482,51640000.0
2007-06-26 16:35:00,2.81798,2.81978,2.81212,2.81674,43510000.0
2007-06-26 16:40:00,2.81701,2.81853,2.81328,2.81616,45880000.0
2007-06-26 16:45:00,2.81888,2.81888,2.8125,2.81725,43750000.0
2007-06-26 16:50:00,2.81508,2.81854,2.81027,2.81175,40640000.0
2007-06-26 16:55:00,2.81862,2.81862,2.81105,2.81664,43510000.0
2007-06-26 17:00:00,2.81541,2.81924,2.80988,2.81883,43140000.0
2007-06-26 17:05:00,2.81778,2.81851,2.81237,2.81563,43630000.0
2007-06-26 17:10:00,2.81188,2.81835,2.81188,2.81735,34890000.0
2007-06-26 17:15:00,2.81554,2.81775,2.81347,2.81519,45890000.0
2007-06-26 17:20:00,2.81383,2.81745,2.80967,2.81727,42390000.0
2007-06-26 17:25:00,2.8152,2.81865,2.81064,2.81831,42880000.0
2007-06-26 17:30:00,2.81858,2.81858,2.81158,2.81405,40010000.0
2007-06-26 17:35:00,2.81135,2.81724,2.81005,2.81279,45880000.0
2007-06-26 17:40:00,2.8143,2.81665,2.81152,2.81263,43880000.0
2007-06-26 17:45:00,2.81519,2.81684,2.80807,2.81416,48520000.0
2007-06-26 17:50:00,2.81403,2.81707,2.8081,2.81439,48260000.0
2007-06-26 17:55:00,2.81515,2.81646,2.80882,2.81395,40630000.0
2007-06-26 18:00:00,2.81403,2.8164,2.80829,2.81465,50260000.0
2007-06-26 18:05:00,2.81608,2.81608,2.81006,2.81253,41630000.0
2007-06-26 18:10:00,2.81198,2.81635,2.80876,2.81177,44760000.0
2007-06-26 18:15:00,2.81094,2.81606,2.80783,2.81028,56530000.0
2007-06-26 18:20:00,2.81266,2.81575,2.80824,2.81135,45750000.0
2007-06-26 18:25:00,2.81384,2.81562,2.80903,2.81,32900000.0
2007-06-26 18:30:00,2.81469,2.81521,2.80745,2.81324,48260000.0
2007-06-26 18:35:00,2.81345,2.81521,2.80621,2.81027,42260000.0
2007-06-26 18:40:00,2.81361,2.81589,2.80918,2.81381,24880000.0
2007-06-26 18:45:00,2.81391,2.81588,2.80601,2.81361,39140000.0
2007-06-26 18:50:00,2.81305,2.81487,2.80942,2.81297,39890000.0
2007-06-26 18:55:00,2.81175,2.81431,2.8066,2.8121,42750000.0
2007-06-26 19:00:00,2.81233,2.81515,2.80749,2.80835,48510000.0
2007-06-26 19:05:00,2.8132,2.81362,2.80444,2.81178,45130000.0
2007-06-26 19:10:00,2.81196,2.81323,2.80712,2.80898,37140000.0
2007-06-26 19:15:00,2.81238,2.81323,2.80486,2.80486,64390000.0
2007-06-26 19:20:00,2.8099,2.81352,2.80631,2.81352,27380000.0
2007-06-26 19:25:00,2.81202,2.81305,2.80723,2.81251,42880000.0
2007-06-26 19:30:00,2.8074,2.81332,2.8074,2.8108,36630000.0
2007-06-26 19:35:00,2.80859,2.81464,2.80859,2.81266,41250000.0
2007-06-26 19:40:00,2.80739,2.81425,2.80595,2.80856,32880000.0
2007-06-26 19:45:00,2.80963,2.81438,2.80512,2.81285,41760000.0
2007-06-26 19:50:00,2.81117,2.81397,2.80609,2.80609,27510000.0
2007-06-26 19:55:00,2.8099,2.81325,2.80512,2.81197,42630000.0
2007-06-26 20:00:00,2.81307,2.81375,2.8083,2.81237,46380000.0
2007-06-26 20:05:00,2.81311,2.81426,2.80759,2.81387,41390000.0
2007-06-26 20:10:00,2.80768,2.81432,2.80697,2.81151,26890000.0
2007-06-26 20:15:00,2.81077,2.81362,2.80861,2.81097,34250000.0
2007-06-26 20:20:00,2.81153,2.81205,2.80538,2.80866,37750000.0
2007-06-26 20:25:00,2.81311,2.81311,2.80365,2.80891,39380000.0
2007-06-26 20:30:00,2.81282,2.81302,2.80508,2.81209,45010000.0
2007-06-26 20:35:00,2.81243,2.81338,2.80713,2.80713,35000000.0
2007-06-26 20:40:00,2.81243,2.81283,2.80588,2.81118,38750000.0
2007-06-26 20:45:00,2.80793,2.81322,2.80676,2.80897,39500000.0
2007-06-26 20:50:00,2.81039,2.81362,2.80535,2.81268,36750000.0
2007-06-26 20:55:00,2.81071,2.81305,2.80449,2.81201,25130000.0
2007-06-26 21:00:00,2.80847,2.81279,2.80347,2.81155,50250000.0
2007-06-26 21:05:00,2.80708,2.81295,2.80347,2.81223,41260000.0
2007-06-26 21:10:00,2.81222,2.81323,2.80257,2.80257,27500000.0
2007-06-26 21:15:00,2.8093,2.81323,2.8075,2.81166,34000000.0
2007-06-26 21:20:00,2.81275,2.81318,2.80616,2.8091,36390000.0
2007-06-26 21:25:00,2.81129,2.81324,2.80463,2.80905,31500000.0
2007-06-26 21:30:00,2.81163,2.81391,2.80716,2.81008,34250000.0
2007-06-26 21:35:00,2.80863,2.81371,2.80642,2.80875,38880000.0
2007-06-26 21:40:00,2.80815,2.81344,2.80695,2.8096,35880000.0
2007-06-26 21:45:00,2.81183,2.8139,2.80801,2.81268,39010000.0
2007-06-26 21:50:00,2.81036,2.81367,2.8065,2.81001,39410000.0
2007-06-26 21:55:00,2.81036,2.81429,2.80729,2.81333,49040000.0
2007-06-26 22:00:00,2.81217,2.81467,2.80855,2.81097,45040000.0
2007-06-26 22:05:00,2.8131,2.81531,2.80883,2.81481,32520000.0
2007-06-26 22:10:00,2.81353,2.81602,2.80915,2.81248,31000000.0
2007-06-26 22:15:00,2.81358,2.81703,2.81099,2.81557,39250000.0
2007-06-26 22:20:00,2.81433,2.81726,2.8106,2.81726,37250000.0
2007-06-26 22:25:00,2.81751,2.81753,2.81137,2.81717,35750000.0
2007-06-26 22:30:00,2.81552,2.81718,2.811,2.81611,26500000.0
2007-06-26 22:35:00,2.80906,2.81628,2.80906,2.81176,48000000.0
2007-06-26 22:40:00,2.81535,2.81587,2.81043,2.81135,35880000.0
2007-06-26 22:45:00,2.81583,2.8161,2.80917,2.81308,34010000.0
2007-06-26 22:50:00,2.81537,2.81754,2.81227,2.81611,34760000.0
2007-06-26 22:55:00,2.81624,2.81714,2.81103,2.8146,28040000.0
2007-06-26 23:00:00,2.81138,2.81755,2.81021,2.81518,37630000.0
2007-06-26 23:05:00,2.81587,2.81745,2.80992,2.81381,32630000.0
2007-06-26 23:10:00,2.8157,2.81736,2.81004,2.81529,27250000.0
2007-06-26 23:15:00,2.8126,2.81724,2.8126,2.81397,34500000.0
2007-06-26 23:20:00,2.81463,2.81838,2.81055,2.81503,35880000.0
2007-06-26 23:25:00,2.81424,2.81639,2.81101,2.81349,43380000.0
2007-06-26 23:30:00,2.81729,2.81729,2.81063,2.81508,40880000.0
2007-06-26 23:35:00,2.81505,2.81667,2.81012,2.81662,30630000.0
2007-06-26 23:40:00,2.81626,2.81626,2.81082,2.81592,37750000.0
2007-06-26 23:45:00,2.81386,2.81698,2.81104,2.81536,40510000.0
2007-06-26 23:50:00,2.81514,2.8162,2.80889,2.81575,37880000.0
2007-06-26 23:55:00,2.81326,2.81638,2.81005,2.8159,43130000.0
2007-06-27 00:00:00,2.81404,2.81546,2.81076,2.81524,29250000.0
2007-06-27 00:05:00,2.81572,2.81582,2.80917,2.81481,29500000.0
2007-06-27 00:10:00,2.81045,2.81725,2.81041,2.81657,36500000.0
2007-06-27 00:15:00,2.81287,2.81763,2.80966,2.81575,27500000.0
2007-06-27 00:20:00,2.81623,2.81737,2.81187,2.81606,35250000.0
2007-06-27 00:25:00,2.81434,2.81737,2.8096,2.81498,26500000.0
2007-06-27 00:30:00,2.81438,2.81775,2.8101,2.81775,36380000.0
2007-06-27 00:35:00,2.81517,2.81876,2.81113,2.81588,41390000.0
2007-06-27 00:40:00,2.81764,2.81892,2.81034,2.81635,29260000.0
2007-06-27 00:45:00,2.81389,2.81812,2.81181,2.81545,38260000.0
2007-06-27 00:50:00,2.8164,2.81898,2.81317,2.8186,34010000.0
2007-06-27 00:55:00,2.81515,2.82041,2.81315,2.81938,42130000.0
2007-06-27 01:00:00,2.81459,2.81944,2.81148,2.81924,51890000.0
2007-06-27 01:05:00,2.81655,2.82114,2.81382,2.81404,44510000.0
2007-06-27 01:10:00,2.81817,2.82042,2.81638,2.81673,34250000.0
2007-06-27 01:15:00,2.81924,2.82121,2.81509,2.81855,37140000.0
2007-06-27 01:20:00,2.81744,2.82134,2.81337,2.81822,41880000.0
2007-06-27 01:25:00,2.8183,2.81965,2.81462,2.81909,41760000.0
2007-06-27 01:30:00,2.81664,2.81948,2.81236,2.81677,39520000.0
2007-06-27 01:35:00,2.82002,2.82002,2.81532,2.81892,31880000.0
2007-06-27 01:40:00,2.81853,2.8196,2.81311,2.81648,46770000.0
2007-06-27 01:45:00,2.81825,2.81901,2.81387,2.81656,33010000.0
2007-06-27 01:50:00,2.8175,2.81896,2.81391,2.81719,38750000.0
2007-06-27 01:55:00,2.8152,2.81886,2.81203,2.81581,39260000.0
2007-06-27 02:00:00,2.81592,2.81861,2.81113,2.8142,44880000.0
2007-06-27 02:05:00,2.81592,2.81798,2.81071,2.81619,37760000.0
2007-06-27 02:10:00,2.8119,2.81797,2.80996,2.81403,36890000.0
2007-06-27 02:15:00,2.81582,2.81916,2.81158,2.81879,33880000.0
2007-06-27 02:20:00,2.81732,2.8186,2.81226,2.81545,31380000.0
2007-06-27 02:25:00,2.81628,2.81915,2.81165,2.81856,38020000.0
2007-06-27 02:30:00,2.81789,2.81979,2.81208,2.81534,35010000.0
2007-06-27 02:35:00,2.81906,2.81918,2.81088,2.817,37880000.0
2007-06-27 02:40:00,2.81897,2.81993,2.81225,2.81658,39020000.0
2007-06-27 02:45:00,2.81682,2.81962,2.81273,2.81677,36880000.0
2007-06-27 02:50:00,2.81459,2.81905,2.81346,2.81724,35380000.0
2007-06-27 02:55:00,2.81683,2.81914,2.81269,2.81489,37760000.0
2007-06-27 03:00:00,2.81798,2.81927,2.81354,2.8176,40890000.0
2007-06-27 03:05:00,2.81651,2.81917,2.8105,2.81806,40630000.0
2007-06-27 03:10:00,2.81934,2.81934,2.81408,2.81713,21250000.0
2007-06-27 03:15:00,2.81738,2.82004,2.81341,2.81746,28630000.0
2007-06-27 03:20:00,2.81891,2.82149,2.81366,2.81767,31630000.0
2007-06-27 03:25:00,2.81687,2.81948,2.81388,2.81388,15500000.0
2007-06-27 03:30:00,2.81533,2.82001,2.81388,2.81566,24250000.0
2007-06-27 03:35:00,2.81641,2.8199,2.81252,2.81712,38250000.0
2007-06-27 03:40:00,2.81573,2.82023,2.8128,2.81843,38500000.0
2007-06-27 03:45:00,2.81647,2.82011,2.81343,2.81581,36250000.0
2007-06-27 03:50:00,2.81468,2.81876,2.81468,2.81775,25000000.0
2007-06-27 03:55:00,2.81893,2.82055,2.8134,2.81692,40380000.0
2007-06-27 04:00:00,2.81725,2.81938,2.81233,2.81859,36010000.0
2007-06-27 04:05:00,2.81719,2.81872,2.811,2.81263,30640000.0
2007-06-27 04:10:00,2.81764,2.81991,2.81487,2.81645,34760000.0
2007-06-27 04:15:00,2.81921,2.82065,2.81563,2.81913,28880000.0
2007-06-27 04:20:00,2.81933,2.82062,2.81631,2.82013,27000000.0
2007-06-27 04:25:00,2.81984,2.81984,2.81224,2.81624,41890000.0
2007-06-27 04:30:00,2.81937,2.81962,2.81346,2.81962,40130000.0
2007-06-27 04:35:00,2.81918,2.82072,2.81521,2.81862,44760000.0
2007-06-27 04:40:00,2.81822,2.82002,2.81283,2.81892,32140000.0
2007-06-27 04:45:00,2.81898,2.81968,2.81289,2.81654,47650000.0
2007-06-27 04:50:00,2.81808,2.82092,2.81546,2.82008,43890000.0
2007-06-27 04:55:00,2.81739,2.82026,2.81343,2.81851,46010000.0
2007-06-27 05:00:00,2.81781,2.81958,2.81256,2.81256,36900000.0
2007-06-27 05:05:00,2.81999,2.82043,2.81622,2.8198,36770000.0
2007-06-27 05:10:00,2.81896,2.82017,2.81356,2.82011,31510000.0
2007-06-27 05:15:00,2.82043,2.82043,2.8145,2.81899,22130000.0
2007-06-27 05:20:00,2.81931,2.82032,2.81383,2.82032,27880000.0
2007-06-27 05:25:00,2.81824,2.82023,2.81519,2.81962,33640000.0
2007-06-27 05:30:00,2.8188,2.82073,2.81261,2.81866,39290000.0
2007-06-27 05:35:00,2.8199,2.82108,2.81355,2.82059,36890000.0
2007-06-27 05:40:00,2.81879,2.82143,2.81269,2.81998,26250000.0
2007-06-27 05:45:00,2.8201,2.82127,2.81513,2.81725,29000000.0
2007-06-27 05:50:00,2.82147,2.82188,2.81246,2.82026,31760000.0
2007-06-27 05:55:00,2.81897,2.8208,2.81435,2.8208,22140000.0
2007-06-27 06:00:00,2.81953,2.82167,2.81387,2.81396,36390000.0
2007-06-27 06:05:00,2.81922,2.82128,2.8149,2.81841,33640000.0
2007-06-27 06:10:00,2.8217,2.82187,2.81714,2.81804,30010000.0
2007-06-27 06:15:00,2.81752,2.82243,2.81604,2.81856,37000000.0
2007-06-27 06:20:00,2.81928,2.82208,2.81543,2.8192,35380000.0
2007-06-27 06:25:00,2.82212,2.82212,2.8165,2.8165,25010000.0
2007-06-27 06:30:00,2.81771,2.82093,2.81566,2.81906,40520000.0
2007-06-27 06:35:00,2.81866,2.82119,2.81519,2.82115,43500000.0
2007-06-27 06:40:00,2.81971,2.82141,2.81257,2.81796,36770000.0
2007-06-27 06:45:00,2.82035,2.82142,2.81582,2.82049,40510000.0
2007-06-27 06:50:00,2.81506,2.82072,2.81499,2.81618,30760000.0
2007-06-27 06:55:00,2.81705,2.82112,2.81352,2.8186,36140000.0
2007-06-27 07:00:00,2.81981,2.82105,2.81244,2.8161,38510000.0
2007-06-27 07:05:00,2.81472,2.819,2.81136,2.8172,35630000.0
2007-06-27 07:10:00,2.81772,2.81827,2.81142,2.81772,43020000.0
2007-06-27 07:15:00,2.81526,2.82012,2.8132,2.81722,38750000.0
2007-06-27 07:20:00,2.81959,2.81995,2.81444,2.81879,49510000.0
2007-06-27 07:25:00,2.82105,2.82141,2.8124,2.82073,43380000.0
2007-06-27 07:30:00,2.82016,2.82248,2.81595,2.81777,41500000.0
2007-06-27 07:35:00,2.81798,2.82189,2.8145,2.8186,47640000.0
2007-06-27 07:40:00,2.81762,2.82255,2.8153,2.82255,31760000.0
2007-06-27 07:45:00,2.81696,2.82377,2.81579,2.82256,43000000.0
2007-06-27 07:50:00,2.81899,2.82355,2.81754,2.81925,43510000.0
2007-06-27 07:55:00,2.81898,2.82465,2.81782,2.82359,49020000.0
2007-06-27 08:00:00,2.82405,2.82638,2.81615,2.82492,49750000.0
2007-06-27 08:05:00,2.82023,2.82531,2.81974,2.82468,41250000.0
2007-06-27 08:10:00,2.8242,2.82761,2.82141,2.82714,44500000.0
2007-06-27 08:15:00,2.8225,2.82838,2.81978,2.82656,56630000.0
2007-06-27 08:20:00,2.82563,2.83024,2.8226,2.82893,44140000.0
2007-06-27 08:25:00,2.8273,2.83004,2.82244,2.82827,40770000.0
2007-06-27 08:30:00,2.83,2.83295,2.82692,2.82844,41380000.0
2007-06-27 08:35:00,2.83127,2.83177,2.82664,2.8283,35130000.0
2007-06-27 08:40:00,2.82726,2.8312,2.82432,2.82909,39910000.0
2007-06-27 08:45:00,2.82805,2.83076,2.82279,2.82903,39880000.0
2007-06-27 08:50:00,2.82628,2.83005,2.82298,2.82612,38640000.0
2007-06-27 08:55:00,2.82699,2.82861,2.82241,2.82429,39640000.0
2007-06-27 09:00:00,2.82734,2.828,2.82073,2.82524,41140000.0
2007-06-27 09:05:00,2.82446,2.82762,2.82164,2.82644,37140000.0
2007-06-27 09:10:00,2.82613,2.82799,2.82108,2.82544,41390000.0
2007-06-27 09:15:00,2.82644,2.82953,2.82232,2.82767,52770000.0
2007-06-27 09:20:00,2.83,2.83,2.82273,2.82794,56390000.0
2007-06-27 09:25:00,2.82831,2.82904,2.82294,2.82642,45510000.0
2007-06-27 09:30:00,2.82656,2.82816,2.81889,2.82549,40760000.0
2007-06-27 09:35:00,2.82607,2.82837,2.81891,2.82799,42880000.0
2007-06-27 09:40:00,2.82642,2.82727,2.8216,2.82692,41270000.0
2007-06-27 09:45:00,2.82765,2.82789,2.8223,2.82554,41630000.0
2007-06-27 09:50:00,2.82537,2.82749,2.82252,2.82672,38510000.0
2007-06-27 09:55:00,2.82545,2.82762,2.81893,2.82624,51140000.0
2007-06-27 10:00:00,2.8259,2.82919,2.82246,2.82621,53270000.0
2007-06-27 10:05:00,2.82805,2.82832,2.81764,2.8248,49250000.0
2007-06-27 10:10:00,2.8242,2.82826,2.8202,2.82789,44890000.0
2007-06-27 10:15:00,2.82745,2.8294,2.82163,2.82872,42270000.0
2007-06-27 10:20:00,2.82701,2.82914,2.82397,2.82844,46880000.0
2007-06-27 10:25:00,2.82523,2.82934,2.82312,2.82766,47880000.0
2007-06-27 10:30:00,2.82603,2.82956,2.82145,2.82768,45010000.0
2007-06-27 10:35:00,2.82868,2.8309,2.82309,2.82863,52000000.0
2007-06-27 10:40:00,2.82653,2.83062,2.8232,2.82688,45510000.0
2007-06-27 10:45:00,2.82822,2.82961,2.82175,2.82562,43130000.0
2007-06-27 10:50:00,2.82827,2.83154,2.82357,2.83033,41500000.0
2007-06-27 10:55:00,2.83096,2.83123,2.82437,2.8259,45270000.0
2007-06-27 11:00:00,2.82985,2.83122,2.82335,2.82813,47140000.0
2007-06-27 11:05:00,2.82953,2.83073,2.82379,2.82797,41250000.0
2007-06-27 11:10:00,2.82819,2.83085,2.82381,2.82912,49890000.0
2007-06-27 11:15:00,2.82973,2.83118,2.82487,2.82579,39510000.0
2007-06-27 11:20:00,2.8284,2.83166,2.82215,2.83143,54260000.0
2007-06-27 11:25:00,2.8301,2.83327,2.82644,2.83091,47760000.0
2007-06-27 11:30:00,2.83042,2.83405,2.82582,2.83251,43510000.0
2007-06-27 11:35:00,2.83155,2.83244,2.82597,2.82835,43520000.0
2007-06-27 11:40:00,2.82681,2.83056,2.82397,2.82576,55510000.0
2007-06-27 11:45:00,2.82779,2.82824,2.82166,2.82672,43010000.0
2007-06-27 11:50:00,2.82676,2.82853,2.82105,2.82621,45520000.0
2007-06-27 11:55:00,2.82354,2.82869,2.82185,2.82749,48500000.0
2007-06-27 12:00:00,2.82801,2.82918,2.82258,2.82763,40500000.0
2007-06-27 12:05:00,2.825,2.8293,2.82194,2.82623,41390000.0
2007-06-27 12:10:00,2.82627,2.83075,2.82089,2.82878,37760000.0
2007-06-27 12:15:00,2.82586,2.82992,2.8225,2.82721,44010000.0
2007-06-27 12:20:00,2.82649,2.83025,2.82299,2.82521,51760000.0
2007-06-27 12:25:00,2.82643,2.8287,2.82182,2.82605,48130000.0
2007-06-27 12:30:00,2.82688,2.8281,2.81983,2.82771,41640000.0
2007-06-27 12:35:00,2.82516,2.82794,2.82086,2.8228,45140000.0
2007-06-27 12:40:00,2.82118,2.82765,2.81974,2.82505,44140000.0
2007-06-27 12:45:00,2.8263,2.82734,2.82085,2.82585,37770000.0
2007-06-27 12:50:00,2.82543,2.8292,2.82267,2.82624,54880000.0
2007-06-27 12:55:00,2.82333,2.82828,2.81938,2.82522,50760000.0
2007-06-27 13:00:00,2.82673,2.8288,2.82051,2.8258,47630000.0
2007-06-27 13:05:00,2.82301,2.82777,2.82105,2.8234,39020000.0
2007-06-27 13:10:00,2.82694,2.82837,2.81991,2.82222,51010000.0
2007-06-27 13:15:00,2.82403,2.82678,2.81981,2.82548,40140000.0
2007-06-27 13:20:00,2.8184,2.82772,2.8184,2.82257,48130000.0
2007-06-27 13:25:00,2.82765,2.82942,2.8195,2.82381,49270000.0
2007-06-27 13:30:00,2.82329,2.82773,2.82017,2.8259,50260000.0
2007-06-27 13:35:00,2.82714,2.82714,2.82057,2.82171,43630000.0
2007-06-27 13:40:00,2.82582,2.82704,2.8189,2.8257,52630000.0
2007-06-27 13:45:00,2.82527,2.82789,2.81969,2.82678,44380000.0
2007-06-27 13:50:00,2.82445,2.82795,2.82146,2.82641,40630000.0
2007-06-27 13:55:00,2.82411,2.82968,2.82231,2.82334,48010000.0
2007-06-27 14:00:00,2.82564,2.82902,2.82194,2.82614,48520000.0
2007-06-27 14:05:00,2.82451,2.82782,2.82123,2.82737,37140000.0
2007-06-27 14:10:00,2.82482,2.82841,2.82125,2.82323,53500000.0
2007-06-27 14:15:00,2.82619,2.82619,2.8174,2.82252,37130000.0
2007-06-27 14:20:00,2.82497,2.82625,2.81681,2.82504,40630000.0
2007-06-27 14:25:00,2.8228,2.82614,2.81939,2.82372,44760000.0
2007-06-27 14:30:00,2.82402,2.82402,2.81259,2.81848,40770000.0
2007-06-27 14:35:00,2.81876,2.82026,2.81403,2.81564,42880000.0
2007-06-27 14:40:00,2.81558,2.82152,2.81213,2.81861,35130000.0
2007-06-27 14:45:00,2.81836,2.8215,2.81482,2.8199,45270000.0
2007-06-27 14:50:00,2.81513,2.82164,2.8144,2.81776,50260000.0
2007-06-27 14:55:00,2.81825,2.82086,2.81475,2.8174,51380000.0
2007-06-27 15:00:00,2.81886,2.82152,2.81473,2.81944,56890000.0
2007-06-27 15:05:00,2.81966,2.82061,2.81317,2.81823,44010000.0
2007-06-27 15:10:00,2.81638,2.82131,2.81366,2.81513,43760000.0
2007-06-27 15:15:00,2.8183,2.81974,2.81369,2.8148,41510000.0
2007-06-27 15:20:00,2.81712,2.82087,2.81184,2.81782,49140000.0
2007-06-27 15:25:00,2.81856,2.82012,2.81354,2.81821,43880000.0
2007-06-27 15:30:00,2.81811,2.81991,2.81428,2.81934,40630000.0
2007-06-27 15:35:00,2.8188,2.82029,2.81108,2.81601,45890000.0
2007-06-27 15:40:00,2.81733,2.81927,2.81213,2.8143,39630000.0
2007-06-27 15:45:00,2.81826,2.81926,2.81068,2.81685,56150000.0
2007-06-27 15:50:00,2.81766,2.81779,2.8081,2.81482,43510000.0
2007-06-27 15:55:00,2.81557,2.81557,2.80871,2.81206,41750000.0
2007-06-27 16:00:00,2.81475,2.81475,2.8077,2.81173,41270000.0
2007-06-27 16:05:00,2.81094,2.8127,2.80461,2.81006,38390000.0
2007-06-27 16:10:00,2.80984,2.81176,2.80285,2.80724,49890000.0
2007-06-27 16:15:00,2.80559,2.81122,2.80557,2.80731,47640000.0
2007-06-27 16:20:00,2.80995,2.81157,2.80465,2.80782,35880000.0
2007-06-27 16:25:00,2.80758,2.81085,2.80332,2.80668,44640000.0
2007-06-27 16:30:00,2.80774,2.81002,2.80216,2.80524,47880000.0
2007-06-27 16:35:00,2.80482,2.80853,2.80207,2.80658,47630000.0
2007-06-27 16:40:00,2.8073,2.80764,2.80149,2.8037,41520000.0
2007-06-27 16:45:00,2.8074,2.80821,2.80185,2.8074,41390000.0
2007-06-27 16:50:00,2.80757,2.8117,2.80269,2.80889,37520000.0
2007-06-27 16:55:00,2.81028,2.81301,2.80602,2.81163,44130000.0
2007-06-27 17:00:00,2.81282,2.8131,2.8057,2.81044,42760000.0
2007-06-27 17:05:00,2.80761,2.81197,2.80607,2.80888,44760000.0
2007-06-27 17:10:00,2.80764,2.8144,2.80685,2.81193,36510000.0
2007-06-27 17:15:00,2.81172,2.81427,2.80866,2.81091,45130000.0
2007-06-27 17:20:00,2.80706,2.81306,2.80706,2.8119,48380000.0
2007-06-27 17:25:00,2.81046,2.8127,2.8067,2.81256,44390000.0
2007-06-27 17:30:00,2.8128,2.81309,2.80787,2.80899,39890000.0
2007-06-27 17:35:00,2.80783,2.81348,2.80711,2.81028,42400000.0
2007-06-27 17:40:00,2.81216,2.81343,2.80841,2.81166,47020000.0
2007-06-27 17:45:00,2.81232,2.81289,2.80578,2.8111,47130000.0
2007-06-27 17:50:00,2.81219,2.81324,2.8069,2.809,32510000.0
2007-06-27 17:55:00,2.81196,2.81309,2.80508,2.81217,38380000.0
2007-06-27 18:00:00,2.81133,2.8125,2.80617,2.80997,52890000.0
2007-06-27 18:05:00,2.80991,2.81162,2.80537,2.80915,37130000.0
2007-06-27 18:10:00,2.80853,2.81189,2.80404,2.80999,41010000.0
2007-06-27 18:15:00,2.80943,2.81152,2.80433,2.8057,54640000.0
2007-06-27 18:20:00,2.80613,2.81242,2.80613,2.81088,47280000.0
2007-06-27 18:25:00,2.80943,2.81154,2.80519,2.80974,36750000.0
2007-06-27 18:30:00,2.81081,2.81236,2.8055,2.81089,55150000.0
2007-06-27 18:35:00,2.81065,2.81207,2.80416,2.80944,32750000.0
2007-06-27 18:40:00,2.81167,2.81254,2.80548,2.81176,52640000.0
2007-06-27 18:45:00,2.81187,2.81288,2.80292,2.80782,41510000.0
2007-06-27 18:50:00,2.80921,2.81133,2.80499,2.80641,33880000.0
2007-06-27 18:55:00,2.80984,2.81099,2.80477,2.80676,45750000.0
2007-06-27 19:00:00,2.80796,2.80886,2.801,2.80793,45760000.0
2007-06-27 19:05:00,2.80849,2.80874,2.80101,2.80752,46130000.0
2007-06-27 19:10:00,2.80744,2.80951,2.80471,2.80527,46760000.0
2007-06-27 19:15:00,2.80602,2.80824,2.80017,2.80275,54260000.0
2007-06-27 19:20:00,2.80608,2.80844,2.80167,2.80791,38890000.0
2007-06-27 19:25:00,2.808,2.80835,2.80103,2.80483,41760000.0
2007-06-27 19:30:00,2.80365,2.80818,2.80132,2.80818,43880000.0
2007-06-27 19:35:00,2.80185,2.80956,2.80121,2.80605,36510000.0
2007-06-27 19:40:00,2.80685,2.80938,2.80381,2.80873,28510000.0
2007-06-27 19:45:00,2.80803,2.80825,2.80204,2.80785,40010000.0
2007-06-27 19:50:00,2.8074,2.80837,2.8019,2.80385,40130000.0
2007-06-27 19:55:00,2.80459,2.80937,2.80187,2.80818,41890000.0
2007-06-27 20:00:00,2.809,2.80917,2.80243,2.80778,39510000.0
2007-06-27 20:05:00,2.80565,2.80805,2.79955,2.80577,31390000.0
2007-06-27 20:10:00,2.80818,2.80932,2.80154,2.80365,33630000.0
2007-06-27 20:15:00,2.80713,2.8089,2.80102,2.80612,36000000.0
2007-06-27 20:20:00,2.80725,2.80759,2.80055,2.80482,44750000.0
2007-06-27 20:25:00,2.8083,2.80936,2.80196,2.80914,42630000.0
2007-06-27 20:30:00,2.80966,2.81008,2.80224,2.80784,40750000.0
2007-06-27 20:35:00,2.80676,2.80918,2.8,2.8,27750000.0
2007-06-27 20:40:00,2.80839,2.80853,2.80411,2.80808,41380000.0
2007-06-27 20:45:00,2.80687,2.8082,2.80096,2.80339,39000000.0
2007-06-27 20:50:00,2.80363,2.80778,2.8021,2.80688,21500000.0
2007-06-27 20:55:00,2.8036,2.80734,2.80046,2.80382,38000000.0
2007-06-27 21:00:00,2.80385,2.80975,2.80129,2.80401,29750000.0
2007-06-27 21:05:00,2.80668,2.80833,2.79941,2.80649,44630000.0
2007-06-27 21:10:00,2.80708,2.80896,2.80069,2.80206,41750000.0
2007-06-27 21:15:00,2.80598,2.80865,2.80104,2.80511,38270000.0
2007-06-27 21:20:00,2.8071,2.80813,2.80127,2.80353,38650000.0
2007-06-27 21:25:00,2.80826,2.80901,2.80135,2.80376,40020000.0
2007-06-27 21:30:00,2.8049,2.8079,2.80144,2.80585,44380000.0
2007-06-27 21:35:00,2.80378,2.80718,2.80117,2.80661,24880000.0
2007-06-27 21:40:00,2.80402,2.807,2.80117,2.80589,43260000.0
2007-06-27 21:45:00,2.80337,2.80703,2.80139,2.80649,36140000.0
2007-06-27 21:50:00,2.80302,2.80669,2.79983,2.80461,47540000.0
2007-06-27 21:55:00,2.80529,2.8057,2.79825,2.80155,51150000.0
2007-06-27 22:00:00,2.80538,2.80673,2.79882,2.80427,35770000.0
2007-06-27 22:05:00,2.80427,2.80697,2.80179,2.80391,22780000.0
2007-06-27 22:10:00,2.80081,2.80568,2.79963,2.80422,17260000.0
2007-06-27 22:15:00,2.80561,2.80622,2.80037,2.80527,40130000.0
2007-06-27 22:20:00,2.80347,2.80688,2.79996,2.80655,40010000.0
2007-06-27 22:25:00,2.80617,2.8069,2.80082,2.80644,27130000.0
2007-06-27 22:30:00,2.80653,2.80741,2.7982,2.80534,38150000.0
2007-06-27 22:35:00,2.79856,2.80643,2.79856,2.80082,36890000.0
2007-06-27 22:40:00,2.80487,2.80636,2.80018,2.8007,43390000.0
2007-06-27 22:45:00,2.80298,2.80625,2.79863,2.80191,36510000.0
2007-06-27 22:50:00,2.80094,2.80579,2.80008,2.80475,39000000.0
2007-06-27 22:55:00,2.8022,2.80425,2.79916,2.80054,32640000.0
2007-06-27 23:00:00,2.80077,2.8049,2.79918,2.8036,41270000.0
2007-06-27 23:05:00,2.80275,2.80506,2.79753,2.80063,42010000.0
2007-06-27 23:10:00,2.80499,2.80563,2.79861,2.80379,32900000.0
2007-06-27 23:15:00,2.80231,2.8057,2.80093,2.80516,36010000.0
2007-06-27 23:20:00,2.80204,2.80599,2.79905,2.80405,40130000.0
2007-06-27 23:25:00,2.80538,2.80642,2.80152,2.80152,32380000.0
2007-06-27 23:30:00,2.80445,2.80637,2.79929,2.80426,32000000.0
2007-06-27 23:35:00,2.80033,2.80706,2.80033,2.80603,40380000.0
2007-06-27 23:40:00,2.80416,2.80587,2.79977,2.80551,36010000.0
2007-06-27 23:45:00,2.8056,2.80625,2.79918,2.80367,36250000.0
2007-06-27 23:50:00,2.80389,2.80668,2.79965,2.80491,44130000.0
2007-06-27 23:55:00,2.80409,2.80678,2.79974,2.8021,34010000.0
2007-06-28 00:00:00,2.80601,2.80612,2.80135,2.80135,22250000.0
2007-06-28 00:05:00,2.80326,2.8061,2.79875,2.8061,35750000.0
2007-06-28 00:10:00,2.80146,2.80662,2.79963,2.80222,26250000.0
2007-06-28 00:15:00,2.80269,2.80642,2.79979,2.80642,19000000.0
2007-06-28 00:20:00,2.80388,2.80647,2.79835,2.79835,44510000.0
2007-06-28 00:25:00,2.80288,2.80591,2.79928,2.80432,44880000.0
2007-06-28 00:30:00,2.80521,2.80658,2.79948,2.80255,41250000.0
2007-06-28 00:35:00,2.80462,2.80554,2.79746,2.80196,35760000.0
2007-06-28 00:40:00,2.80293,2.80572,2.80109,2.80572,24510000.0
2007-06-28 00:45:00,2.8009,2.80479,2.79756,2.8047,36630000.0
2007-06-28 00:50:00,2.8044,2.80574,2.79918,2.80208,36630000.0
2007-06-28 00:55:00,2.79956,2.80543,2.79904,2.80357,45520000.0
2007-06-28 01:00:00,2.8,2.80602,2.79809,2.80545,55380000.0
2007-06-28 01:05:00,2.80418,2.80642,2.79955,2.80292,46260000.0
2007-06-28 01:10:00,2.80573,2.80628,2.80204,2.80218,30500000.0
2007-06-28 01:15:00,2.80492,2.80529,2.79811,2.80529,42500000.0
2007-06-28 01:20:00,2.80571,2.80652,2.8021,2.80463,28250000.0
2007-06-28 01:25:00,2.80598,2.80598,2.79942,2.80545,30500000.0
2007-06-28 01:30:00,2.80434,2.80613,2.79854,2.80402,42530000.0
2007-06-28 01:35:00,2.80263,2.80488,2.80104,2.80294,13750000.0
2007-06-28 01:40:00,2.80484,2.80505,2.79857,2.80238,40640000.0
2007-06-28 01:45:00,2.80293,2.80543,2.8002,2.80543,29510000.0
2007-06-28 01:50:00,2.80206,2.80525,2.8007,2.80411,42250000.0
2007-06-28 01:55:00,2.80182,2.80547,2.80078,2.80453,44380000.0
2007-06-28 02:00:00,2.8046,2.80533,2.79667,2.80055,39130000.0
2007-06-28 02:05:00,2.80226,2.80542,2.79884,2.80429,32140000.0
2007-06-28 02:10:00,2.79687,2.80685,2.79678,2.80178,35760000.0
2007-06-28 02:15:00,2.80491,2.80552,2.7981,2.80445,32260000.0
2007-06-28 02:20:00,2.80287,2.80544,2.79933,2.80103,24250000.0
2007-06-28 02:25:00,2.80449,2.80498,2.79684,2.80136,39380000.0
2007-06-28 02:30:00,2.80572,2.80572,2.79941,2.8019,33130000.0
2007-06-28 02:35:00,2.8048,2.80627,2.79737,2.80336,36380000.0
2007-06-28 02:40:00,2.80548,2.80648,2.79887,2.80505,26380000.0
2007-06-28 02:45:00,2.8036,2.80537,2.79923,2.80118,33010000.0
2007-06-28 02:50:00,2.8034,2.80627,2.79959,2.80463,21890000.0
2007-06-28 02:55:00,2.80436,2.80436,2.79944,2.80322,41880000.0
2007-06-28 03:00:00,2.80494,2.80528,2.7984,2.80415,44880000.0
2007-06-28 03:05:00,2.80395,2.80619,2.79588,2.8056,39390000.0
2007-06-28 03:10:00,2.80501,2.80641,2.79894,2.80572,23630000.0
2007-06-28 03:15:00,2.80533,2.80592,2.80057,2.80204,30010000.0
2007-06-28 03:20:00,2.80378,2.80602,2.79934,2.80486,25630000.0
2007-06-28 03:25:00,2.80432,2.80556,2.79975,2.80461,35250000.0
2007-06-28 03:30:00,2.80385,2.8059,2.79899,2.80079,30630000.0
2007-06-28 03:35:00,2.80321,2.80666,2.79941,2.80544,36500000.0
2007-06-28 03:40:00,2.80483,2.80509,2.80188,2.8046,10250000.0
2007-06-28 03:45:00,2.80462,2.80627,2.79698,2.80481,36250000.0
2007-06-28 03:50:00,2.80001,2.80511,2.79852,2.80491,35380000.0
2007-06-28 03:55:00,2.80286,2.80525,2.80067,2.80525,20640000.0
2007-06-28 04:00:00,2.80272,2.80584,2.79959,2.80477,39000000.0
2007-06-28 04:05:00,2.8051,2.80653,2.80004,2.80164,39750000.0
2007-06-28 04:10:00,2.80439,2.80502,2.79953,2.80333,32650000.0
2007-06-28 04:15:00,2.80012,2.80562,2.79668,2.79985,35260000.0
2007-06-28 04:20:00,2.80224,2.80523,2.80023,2.80052,36760000.0
2007-06-28 04:25:00,2.80258,2.80561,2.79609,2.8044,35380000.0
2007-06-28 04:30:00,2.8051,2.80537,2.79782,2.80351,30630000.0
2007-06-28 04:35:00,2.80472,2.80482,2.79674,2.80398,21250000.0
2007-06-28 04:40:00,2.80381,2.80502,2.79972,2.80452,22510000.0
2007-06-28 04:45:00,2.80451,2.80502,2.79814,2.80479,29380000.0
2007-06-28 04:50:00,2.80113,2.80573,2.79953,2.80485,34260000.0
2007-06-28 04:55:00,2.8014,2.80528,2.80122,2.80445,37880000.0
2007-06-28 05:00:00,2.80175,2.80528,2.79972,2.80469,40630000.0
2007-06-28 05:05:00,2.80103,2.80537,2.79809,2.8049,41020000.0
2007-06-28 05:10:00,2.80567,2.80567,2.80067,2.80126,29630000.0
2007-06-28 05:15:00,2.8049,2.80497,2.79752,2.80161,41890000.0
2007-06-28 05:20:00,2.80171,2.80325,2.79805,2.80172,27130000.0
2007-06-28 05:25:00,2.80148,2.80338,2.79748,2.80316,38760000.0
2007-06-28 05:30:00,2.80153,2.80352,2.79873,2.80181,33390000.0
2007-06-28 05:35:00,2.80238,2.80342,2.79626,2.80233,42020000.0
2007-06-28 05:40:00,2.80202,2.80425,2.7974,2.80084,35390000.0
2007-06-28 05:45:00,2.80267,2.80393,2.79914,2.79947,29270000.0
2007-06-28 05:50:00,2.80271,2.80445,2.79633,2.80191,54260000.0
2007-06-28 05:55:00,2.79835,2.80399,2.79835,2.80224,32380000.0
2007-06-28 06:00:00,2.80236,2.80414,2.79719,2.79719,37890000.0
2007-06-28 06:05:00,2.80249,2.80316,2.79853,2.80072,29270000.0
2007-06-28 06:10:00,2.802,2.80361,2.79809,2.80338,35390000.0
2007-06-28 06:15:00,2.80045,2.8043,2.79787,2.80257,33010000.0
2007-06-28 06:20:00,2.80109,2.804,2.79913,2.80171,33270000.0
2007-06-28 06:25:00,2.80392,2.80419,2.79944,2.80167,29630000.0
2007-06-28 06:30:00,2.80169,2.80495,2.79946,2.80159,40380000.0
2007-06-28 06:35:00,2.80293,2.80394,2.79705,2.80255,41630000.0
2007-06-28 06:40:00,2.80159,2.80451,2.79848,2.80383,38010000.0
2007-06-28 06:45:00,2.80455,2.80457,2.79961,2.80449,36640000.0
2007-06-28 06:50:00,2.80001,2.80515,2.79804,2.80489,35890000.0
2007-06-28 06:55:00,2.80342,2.8054,2.79773,2.8025,26880000.0
2007-06-28 07:00:00,2.80313,2.80484,2.79816,2.80358,30500000.0
2007-06-28 07:05:00,2.79945,2.8049,2.7957,2.80201,42750000.0
2007-06-28 07:10:00,2.80343,2.80404,2.79756,2.80265,45750000.0
2007-06-28 07:15:00,2.80398,2.80483,2.79807,2.7996,28500000.0
2007-06-28 07:20:00,2.8031,2.80642,2.79898,2.80294,23250000.0
2007-06-28 07:25:00,2.80493,2.80493,2.79875,2.80362,36750000.0
2007-06-28 07:30:00,2.80241,2.80403,2.79732,2.79938,28140000.0
2007-06-28 07:35:00,2.80184,2.80513,2.79663,2.80274,36260000.0
2007-06-28 07:40:00,2.79989,2.80668,2.79787,2.80359,40140000.0
2007-06-28 07:45:00,2.80049,2.80381,2.79433,2.79952,45880000.0
2007-06-28 07:50:00,2.79969,2.80427,2.79631,2.79686,44880000.0
2007-06-28 07:55:00,2.80247,2.80394,2.79604,2.80306,45780000.0
2007-06-28 08:00:00,2.80049,2.8039,2.79596,2.80236,43630000.0
2007-06-28 08:05:00,2.8007,2.80347,2.79689,2.80178,46770000.0
2007-06-28 08:10:00,2.79833,2.80135,2.79502,2.79985,37030000.0
2007-06-28 08:15:00,2.7982,2.80267,2.79175,2.8011,47640000.0
2007-06-28 08:20:00,2.80111,2.80289,2.7929,2.79691,48760000.0
2007-06-28 08:25:00,2.79714,2.80112,2.79161,2.79613,41630000.0
2007-06-28 08:30:00,2.79829,2.79959,2.79325,2.79325,44880000.0
2007-06-28 08:35:00,2.79714,2.80043,2.79352,2.79352,34130000.0
2007-06-28 08:40:00,2.79924,2.80219,2.79455,2.79932,39140000.0
2007-06-28 08:45:00,2.80038,2.80169,2.79357,2.80143,43510000.0
2007-06-28 08:50:00,2.80114,2.80114,2.79559,2.79884,35380000.0
2007-06-28 08:55:00,2.80016,2.8013,2.79328,2.79797,41880000.0
2007-06-28 09:00:00,2.79958,2.80126,2.79453,2.79828,41130000.0
2007-06-28 09:05:00,2.79792,2.80252,2.79662,2.80162,42010000.0
2007-06-28 09:10:00,2.80072,2.80439,2.79658,2.80239,32880000.0
2007-06-28 09:15:00,2.80191,2.80602,2.79815,2.80168,41130000.0
2007-06-28 09:20:00,2.80472,2.80624,2.8003,2.8041,50010000.0
2007-06-28 09:25:00,2.80197,2.80887,2.80146,2.80887,56500000.0
2007-06-28 09:30:00,2.80903,2.80903,2.80272,2.80359,37750000.0
2007-06-28 09:35:00,2.8056,2.80638,2.8002,2.80216,51260000.0
2007-06-28 09:40:00,2.80434,2.8064,2.80048,2.8064,46770000.0
2007-06-28 09:45:00,2.80418,2.80668,2.80004,2.80438,46630000.0
2007-06-28 09:50:00,2.80488,2.807,2.80031,2.80424,41250000.0
2007-06-28 09:55:00,2.80378,2.80697,2.79986,2.80442,49900000.0
2007-06-28 10:00:00,2.80302,2.80717,2.79755,2.80057,51140000.0
2007-06-28 10:05:00,2.80547,2.80615,2.79684,2.80299,55760000.0
2007-06-28 10:10:00,2.80389,2.8057,2.79828,2.8023,45510000.0
2007-06-28 10:15:00,2.80443,2.8068,2.80049,2.80599,41760000.0
2007-06-28 10:20:00,2.80634,2.80645,2.80027,2.80508,39630000.0
2007-06-28 10:25:00,2.80497,2.80607,2.79813,2.80424,43140000.0
2007-06-28 10:30:00,2.80242,2.80603,2.79759,2.80502,50130000.0
2007-06-28 10:35:00,2.8012,2.80641,2.80008,2.80465,45890000.0
2007-06-28 10:40:00,2.80495,2.80495,2.79705,2.80151,46510000.0
2007-06-28 10:45:00,2.80477,2.80584,2.79675,2.79925,48880000.0
2007-06-28 10:50:00,2.80248,2.80479,2.79991,2.80325,39380000.0
2007-06-28 10:55:00,2.79947,2.80445,2.79787,2.80174,48890000.0
2007-06-28 11:00:00,2.80271,2.80397,2.79731,2.80258,46750000.0
2007-06-28 11:05:00,2.80356,2.80537,2.79783,2.80503,48270000.0
2007-06-28 11:10:00,2.80449,2.80541,2.80077,2.804,41130000.0
2007-06-28 11:15:00,2.80479,2.80526,2.7984,2.80144,41400000.0
2007-06-28 11:20:00,2.79958,2.80529,2.79661,2.80342,49260000.0
2007-06-28 11:25:00,2.80253,2.80415,2.7954,2.804,48760000.0
2007-06-28 11:30:00,2.80284,2.80464,2.79752,2.80305,35880000.0
2007-06-28 11:35:00,2.8008,2.80453,2.79881,2.80145,40510000.0
2007-06-28 11:40:00,2.79911,2.80387,2.79697,2.7991,50130000.0
2007-06-28 11:45:00,2.80317,2.80346,2.79681,2.80214,45130000.0
2007-06-28 11:50:00,2.79998,2.80317,2.79678,2.80197,47260000.0
2007-06-28 11:55:00,2.80278,2.80316,2.79473,2.7998,47880000.0
2007-06-28 12:00:00,2.80182,2.80327,2.7967,2.80236,42760000.0
2007-06-28 12:05:00,2.80276,2.80355,2.79497,2.80098,40520000.0
2007-06-28 12:10:00,2.802,2.80257,2.79536,2.80183,40010000.0
2007-06-28 12:15:00,2.79905,2.80361,2.79696,2.802,39260000.0
2007-06-28 12:20:00,2.79969,2.80439,2.79568,2.79925,54380000.0
2007-06-28 12:25:00,2.80222,2.80473,2.79863,2.80395,46140000.0
2007-06-28 12:30:00,2.80417,2.80525,2.79659,2.8034,37260000.0
2007-06-28 12:35:00,2.8032,2.80626,2.79745,2.80325,44760000.0
2007-06-28 12:40:00,2.79963,2.80555,2.79812,2.8025,46390000.0
2007-06-28 12:45:00,2.79939,2.80412,2.79775,2.80289,46270000.0
2007-06-28 12:50:00,2.80388,2.80495,2.79604,2.80037,48390000.0
2007-06-28 12:55:00,2.8017,2.80497,2.79795,2.80053,45250000.0
2007-06-28 13:00:00,2.80125,2.80395,2.79885,2.80028,50130000.0
2007-06-28 13:05:00,2.79646,2.80413,2.79496,2.80279,43380000.0
2007-06-28 13:10:00,2.79955,2.80356,2.79749,2.79829,41510000.0
2007-06-28 13:15:00,2.80138,2.80445,2.79813,2.80187,42520000.0
2007-06-28 13:20:00,2.80047,2.80426,2.79756,2.79897,53010000.0
2007-06-28 13:25:00,2.8031,2.80413,2.79636,2.79952,60260000.0
2007-06-28 13:30:00,2.80298,2.80397,2.79804,2.79965,43760000.0
2007-06-28 13:35:00,2.80308,2.80467,2.79536,2.80221,47510000.0
2007-06-28 13:40:00,2.80371,2.80576,2.79578,2.80407,50500000.0
2007-06-28 13:45:00,2.79929,2.80583,2.79796,2.80369,42760000.0
2007-06-28 13:50:00,2.80315,2.80648,2.79954,2.80269,40130000.0
2007-06-28 13:55:00,2.80258,2.80476,2.79704,2.79753,42760000.0
2007-06-28 14:00:00,2.80108,2.80576,2.79992,2.80497,38890000.0
2007-06-28 14:05:00,2.80389,2.8064,2.79968,2.80335,41510000.0
2007-06-28 14:10:00,2.80293,2.80636,2.79662,2.79662,42140000.0
2007-06-28 14:15:00,2.80549,2.80571,2.79918,2.80027,40010000.0
2007-06-28 14:20:00,2.80335,2.80459,2.79583,2.80172,38380000.0
2007-06-28 14:25:00,2.79787,2.80351,2.79563,2.80129,41390000.0
2007-06-28 14:30:00,2.80083,2.80403,2.79662,2.80275,45260000.0
2007-06-28 14:35:00,2.80078,2.80416,2.79679,2.80286,52270000.0
2007-06-28 14:40:00,2.80254,2.80347,2.79605,2.79944,34140000.0
2007-06-28 14:45:00,2.80178,2.80249,2.7971,2.80197,43510000.0
2007-06-28 14:50:00,2.79882,2.80286,2.79629,2.80286,46000000.0
2007-06-28 14:55:00,2.79823,2.8022,2.79569,2.79708,47640000.0
2007-06-28 15:00:00,2.79771,2.7997,2.79271,2.79726,54130000.0
2007-06-28 15:05:00,2.79822,2.79854,2.79085,2.79778,42130000.0
2007-06-28 15:10:00,2.79619,2.79915,2.79176,2.79323,40380000.0
2007-06-28 15:15:00,2.79704,2.7978,2.78802,2.78802,46010000.0
2007-06-28 15:20:00,2.79449,2.79601,2.78703,2.79314,52880000.0
2007-06-28 15:25:00,2.79432,2.79432,2.78874,2.79286,41770000.0
2007-06-28 15:30:00,2.79008,2.79454,2.78892,2.79269,43880000.0
2007-06-28 15:35:00,2.79242,2.79447,2.78596,2.79029,47250000.0
2007-06-28 15:40:00,2.79124,2.79253,2.78342,2.78932,41260000.0
2007-06-28 15:45:00,2.7916,2.79289,2.78484,2.79022,51750000.0
2007-06-28 15:50:00,2.79103,2.79466,2.78469,2.79263,46020000.0
2007-06-28 15:55:00,2.79234,2.79534,2.78793,2.79333,34260000.0
2007-06-28 16:00:00,2.79322,2.79497,2.78851,2.79058,42260000.0
2007-06-28 16:05:00,2.79293,2.795,2.78641,2.79157,45380000.0
2007-06-28 16:10:00,2.79342,2.79452,2.78684,2.78684,50130000.0
2007-06-28 16:15:00,2.79164,2.79341,2.787,2.79019,51150000.0
2007-06-28 16:20:00,2.7912,2.79282,2.78645,2.78962,40010000.0
2007-06-28 16:25:00,2.7913,2.79299,2.78644,2.79006,48750000.0
2007-06-28 16:30:00,2.79118,2.79169,2.78507,2.7878,42270000.0
2007-06-28 16:35:00,2.79062,2.7925,2.7861,2.78857,47380000.0
2007-06-28 16:40:00,2.79014,2.79392,2.78631,2.78631,43140000.0
2007-06-28 16:45:00,2.79348,2.79348,2.78627,2.79213,41380000.0
2007-06-28 16:50:00,2.78935,2.79293,2.78636,2.78827,38890000.0
2007-06-28 16:55:00,2.7908,2.79203,2.78478,2.78929,43010000.0
2007-06-28 17:00:00,2.78912,2.79189,2.78465,2.79064,38760000.0
2007-06-28 17:05:00,2.78869,2.7943,2.78642,2.79171,46510000.0
2007-06-28 17:10:00,2.78721,2.79229,2.78715,2.79221,38890000.0
2007-06-28 17:15:00,2.79087,2.79403,2.7887,2.79123,46510000.0
2007-06-28 17:20:00,2.79017,2.79441,2.78916,2.79196,44770000.0
2007-06-28 17:25:00,2.79189,2.79356,2.78829,2.79312,41130000.0
2007-06-28 17:30:00,2.79312,2.79387,2.78653,2.78955,44640000.0
2007-06-28 17:35:00,2.78946,2.79227,2.78548,2.7892,39880000.0
2007-06-28 17:40:00,2.79111,2.79178,2.78761,2.79148,40140000.0
2007-06-28 17:45:00,2.78947,2.79224,2.78652,2.79145,40510000.0
2007-06-28 17:50:00,2.79046,2.79248,2.78636,2.79135,43890000.0
2007-06-28 17:55:00,2.79103,2.79396,2.78389,2.79044,38380000.0
2007-06-28 18:00:00,2.79191,2.79322,2.78767,2.79197,35500000.0
2007-06-28 18:05:00,2.79229,2.79235,2.78696,2.79043,30880000.0
2007-06-28 18:10:00,2.79002,2.79349,2.786,2.78796,46760000.0
2007-06-28 18:15:00,2.79241,2.79334,2.78551,2.78742,53510000.0
2007-06-28 18:20:00,2.7904,2.79282,2.78744,2.79103,46900000.0
2007-06-28 18:25:00,2.78548,2.79332,2.78548,2.79078,31500000.0
2007-06-28 18:30:00,2.79249,2.79334,2.78604,2.79194,53260000.0
2007-06-28 18:35:00,2.79184,2.79376,2.7861,2.79164,43270000.0
2007-06-28 18:40:00,2.79261,2.79344,2.78473,2.79147,49140000.0
2007-06-28 18:45:00,2.79278,2.7936,2.78671,2.79163,38250000.0
2007-06-28 18:50:00,2.79174,2.79413,2.78591,2.79101,48010000.0
2007-06-28 18:55:00,2.79076,2.79391,2.78696,2.79388,46380000.0
2007-06-28 19:00:00,2.79312,2.794,2.78678,2.79375,44390000.0
2007-06-28 19:05:00,2.79237,2.79573,2.7894,2.79036,41510000.0
2007-06-28 19:10:00,2.79387,2.79569,2.78962,2.79131,43890000.0
2007-06-28 19:15:00,2.79411,2.79642,2.78775,2.78797,58390000.0
2007-06-28 19:20:00,2.7963,2.79733,2.79078,2.79346,42750000.0
2007-06-28 19:25:00,2.79319,2.79683,2.78711,2.79683,39270000.0
2007-06-28 19:30:00,2.79266,2.79681,2.78998,2.79608,41130000.0
2007-06-28 19:35:00,2.7875,2.79583,2.7875,2.79261,38760000.0
2007-06-28 19:40:00,2.7905,2.79722,2.7905,2.79609,36390000.0
2007-06-28 19:45:00,2.7967,2.79774,2.79119,2.79542,39500000.0
2007-06-28 19:50:00,2.79627,2.79661,2.78994,2.79264,38510000.0
2007-06-28 19:55:00,2.79163,2.79732,2.7901,2.79618,45260000.0
2007-06-28 20:00:00,2.79613,2.79743,2.78975,2.79579,42500000.0
2007-06-28 20:05:00,2.7966,2.7967,2.79017,2.79667,46760000.0
2007-06-28 20:10:00,2.79388,2.79832,2.79255,2.79832,33510000.0
2007-06-28 20:15:00,2.79635,2.8,2.79182,2.79805,35880000.0
2007-06-28 20:20:00,2.79793,2.79815,2.78887,2.7916,37390000.0
2007-06-28 20:25:00,2.79518,2.79627,2.78851,2.79569,37270000.0
2007-06-28 20:30:00,2.79479,2.7986,2.79188,2.7969,39260000.0
2007-06-28 20:35:00,2.79483,2.79883,2.7938,2.79471,31750000.0
2007-06-28 20:40:00,2.79611,2.79973,2.79194,2.79801,40130000.0
2007-06-28 20:45:00,2.79566,2.79854,2.79277,2.79788,41630000.0
2007-06-28 20:50:00,2.79817,2.7997,2.79215,2.79904,32880000.0
2007-06-28 20:55:00,2.79751,2.8005,2.79175,2.79893,39890000.0
2007-06-28 21:00:00,2.79732,2.80046,2.79425,2.79932,41500000.0
2007-06-28 21:05:00,2.79617,2.80162,2.79385,2.79972,50890000.0
2007-06-28 21:10:00,2.7998,2.80109,2.79061,2.79061,33510000.0
2007-06-28 21:15:00,2.79717,2.80149,2.79395,2.80103,39880000.0
2007-06-28 21:20:00,2.80002,2.80285,2.79548,2.80152,43390000.0
2007-06-28 21:25:00,2.79873,2.80162,2.79309,2.79718,34010000.0
2007-06-28 21:30:00,2.79741,2.80104,2.79511,2.79895,39510000.0
2007-06-28 21:35:00,2.80128,2.80166,2.79443,2.7963,36130000.0
2007-06-28 21:40:00,2.79492,2.80063,2.79362,2.80015,36270000.0
2007-06-28 21:45:00,2.79768,2.8009,2.79406,2.7999,42500000.0
2007-06-28 21:50:00,2.79604,2.80092,2.79519,2.7967,45140000.0
2007-06-28 21:55:00,2.7993,2.7998,2.79422,2.79898,30140000.0
2007-06-28 22:00:00,2.79929,2.80023,2.79476,2.79703,40270000.0
2007-06-28 22:05:00,2.79888,2.80052,2.79471,2.79907,32150000.0
2007-06-28 22:10:00,2.79794,2.80007,2.79255,2.7972,29010000.0
2007-06-28 22:15:00,2.79659,2.79977,2.79367,2.79798,36270000.0
2007-06-28 22:20:00,2.79961,2.79995,2.79403,2.79849,31640000.0
2007-06-28 22:25:00,2.79625,2.79955,2.79147,2.79611,30000000.0
2007-06-28 22:30:00,2.79764,2.79764,2.79126,2.79458,42670000.0
2007-06-28 22:35:00,2.79219,2.7985,2.79126,2.79325,38140000.0
2007-06-28 22:40:00,2.79658,2.79664,2.7912,2.79243,35140000.0
2007-06-28 22:45:00,2.79504,2.79651,2.78978,2.7908,29380000.0
2007-06-28 22:50:00,2.79424,2.79642,2.7901,2.79317,40510000.0
2007-06-28 22:55:00,2.7944,2.79606,2.78981,2.79429,35270000.0
2007-06-28 23:00:00,2.79235,2.79731,2.7885,2.79552,40770000.0
2007-06-28 23:05:00,2.7947,2.79643,2.7896,2.79361,42010000.0
2007-06-28 23:10:00,2.79527,2.79698,2.7904,2.79535,37640000.0
2007-06-28 23:15:00,2.79328,2.79621,2.79328,2.79365,22750000.0
2007-06-28 23:20:00,2.7954,2.79797,2.79214,2.79616,30250000.0
2007-06-28 23:25:00,2.7958,2.79799,2.79258,2.79497,37750000.0
2007-06-28 23:30:00,2.79697,2.7988,2.7925,2.79525,43380000.0
2007-06-28 23:35:00,2.79555,2.79755,2.79052,2.7975,44140000.0
2007-06-28 23:40:00,2.79538,2.79751,2.79245,2.79656,43640000.0
2007-06-28 23:45:00,2.79546,2.79626,2.79095,2.79315,33750000.0
2007-06-28 23:50:00,2.79402,2.79612,2.79002,2.79465,32750000.0
2007-06-28 23:55:00,2.79422,2.79647,2.79033,2.79408,38750000.0
2007-06-29 00:00:00,2.79368,2.79693,2.79115,2.79293,32250000.0
2007-06-29 00:05:00,2.79522,2.79746,2.78902,2.79746,37500000.0
2007-06-29 00:10:00,2.79272,2.79767,2.79152,2.79433,37500000.0
2007-06-29 00:15:00,2.79447,2.79735,2.79061,2.79687,38380000.0
2007-06-29 00:20:00,2.79614,2.79729,2.79084,2.79347,40250000.0
2007-06-29 00:25:00,2.79773,2.79773,2.79093,2.79358,39380000.0
2007-06-29 00:30:00,2.79486,2.79703,2.79109,2.79548,32750000.0
2007-06-29 00:35:00,2.79512,2.79603,2.79046,2.79339,29380000.0
2007-06-29 00:40:00,2.79493,2.79673,2.78996,2.79361,36520000.0
2007-06-29 00:45:00,2.79364,2.79713,2.78989,2.79503,38020000.0
2007-06-29 00:50:00,2.79521,2.79664,2.79143,2.79428,33760000.0
2007-06-29 00:55:00,2.7919,2.79683,2.7919,2.7955,35630000.0
2007-06-29 01:00:00,2.79234,2.79699,2.78969,2.79564,60630000.0
2007-06-29 01:05:00,2.79203,2.7965,2.79062,2.79062,40640000.0
2007-06-29 01:10:00,2.79672,2.79739,2.79131,2.79131,43250000.0
2007-06-29 01:15:00,2.79522,2.79677,2.7919,2.79515,19260000.0
2007-06-29 01:20:00,2.79508,2.7973,2.7877,2.79539,22500000.0
2007-06-29 01:25:00,2.79491,2.79697,2.79196,2.79697,31250000.0
2007-06-29 01:30:00,2.79305,2.79718,2.79271,2.79291,35380000.0
2007-06-29 01:35:00,2.79522,2.79799,2.79342,2.79747,33750000.0
2007-06-29 01:40:00,2.79521,2.79887,2.79333,2.79637,35380000.0
2007-06-29 01:45:00,2.79743,2.7986,2.79444,2.7986,31630000.0
2007-06-29 01:50:00,2.79594,2.79921,2.79355,2.79593,36260000.0
2007-06-29 01:55:00,2.7989,2.79967,2.79374,2.79452,43000000.0
2007-06-29 02:00:00,2.79384,2.79897,2.79229,2.79538,34000000.0
2007-06-29 02:05:00,2.79645,2.79819,2.79102,2.79723,31510000.0
2007-06-29 02:10:00,2.79304,2.80048,2.79202,2.79454,35500000.0
2007-06-29 02:15:00,2.79835,2.79835,2.79399,2.79745,20250000.0
2007-06-29 02:20:00,2.79587,2.79783,2.79061,2.79323,32390000.0
2007-06-29 02:25:00,2.7956,2.79944,2.79168,2.796,38020000.0
2007-06-29 02:30:00,2.79665,2.79762,2.79111,2.79478,33130000.0
2007-06-29 02:35:00,2.79652,2.79882,2.79222,2.79762,39260000.0
2007-06-29 02:40:00,2.79449,2.79807,2.79156,2.79781,34390000.0
2007-06-29 02:45:00,2.79861,2.79861,2.79174,2.79716,39520000.0
2007-06-29 02:50:00,2.79264,2.79765,2.7922,2.79552,35880000.0
2007-06-29 02:55:00,2.79757,2.79803,2.79274,2.79459,38130000.0
2007-06-29 03:00:00,2.7953,2.79855,2.79278,2.79745,41880000.0
2007-06-29 03:05:00,2.79622,2.79915,2.79265,2.79858,37010000.0
2007-06-29 03:10:00,2.79759,2.79881,2.79313,2.79606,34000000.0
2007-06-29 03:15:00,2.79851,2.79947,2.79408,2.79575,32010000.0
2007-06-29 03:20:00,2.79672,2.79822,2.79115,2.79482,31270000.0
2007-06-29 03:25:00,2.79562,2.79767,2.7916,2.79402,37630000.0
2007-06-29 03:30:00,2.79543,2.79822,2.79272,2.79464,28250000.0
2007-06-29 03:35:00,2.79627,2.79839,2.79262,2.79712,38250000.0
2007-06-29 03:40:00,2.79504,2.79959,2.79486,2.7963,40000000.0
2007-06-29 03:45:00,2.79698,2.79862,2.79259,2.79667,28250000.0
2007-06-29 03:50:00,2.79695,2.79911,2.79372,2.79881,33510000.0
2007-06-29 03:55:00,2.79453,2.79921,2.79398,2.79628,38770000.0
2007-06-29 04:00:00,2.79739,2.79869,2.79255,2.79746,40010000.0
2007-06-29 04:05:00,2.79754,2.799,2.79238,2.79498,39890000.0
2007-06-29 04:10:00,2.79667,2.79911,2.79436,2.79651,36130000.0
2007-06-29 04:15:00,2.79758,2.79925,2.79343,2.79813,39250000.0
2007-06-29 04:20:00,2.79719,2.79864,2.79341,2.79583,34510000.0
2007-06-29 04:25:00,2.79732,2.79952,2.7931,2.79712,31510000.0
2007-06-29 04:30:00,2.79802,2.79882,2.79366,2.79759,25520000.0
2007-06-29 04:35:00,2.79761,2.8002,2.79456,2.79709,40390000.0
2007-06-29 04:40:00,2.79622,2.79753,2.79172,2.79753,26760000.0
2007-06-29 04:45:00,2.79869,2.79955,2.79293,2.79949,30010000.0
2007-06-29 04:50:00,2.79753,2.80011,2.79536,2.79738,46630000.0
2007-06-29 04:55:00,2.7988,2.79982,2.79394,2.79737,39270000.0
2007-06-29 05:00:00,2.79954,2.79964,2.79317,2.79651,37000000.0
2007-06-29 05:05:00,2.79714,2.79906,2.79285,2.79856,48510000.0
2007-06-29 05:10:00,2.79753,2.79887,2.79253,2.79651,41020000.0
2007-06-29 05:15:00,2.79743,2.79857,2.79463,2.79573,32510000.0
2007-06-29 05:20:00,2.79652,2.7993,2.79369,2.79601,30880000.0
2007-06-29 05:25:00,2.79618,2.79889,2.79283,2.79793,30890000.0
2007-06-29 05:30:00,2.79706,2.79791,2.79257,2.79611,27170000.0
2007-06-29 05:35:00,2.79611,2.7979,2.79176,2.79617,33140000.0
2007-06-29 05:40:00,2.79583,2.79848,2.79237,2.79528,30000000.0
2007-06-29 05:45:00,2.7958,2.79792,2.79083,2.7946,26130000.0
2007-06-29 05:50:00,2.7977,2.79902,2.79251,2.79902,30380000.0
2007-06-29 05:55:00,2.79923,2.79972,2.7949,2.79571,28880000.0
2007-06-29 06:00:00,2.79629,2.79908,2.7928,2.79545,34760000.0
2007-06-29 06:05:00,2.79594,2.79899,2.79419,2.79754,17880000.0
2007-06-29 06:10:00,2.7966,2.79854,2.79354,2.79755,39380000.0
2007-06-29 06:15:00,2.79384,2.79898,2.79208,2.79823,34140000.0
2007-06-29 06:20:00,2.79765,2.79978,2.7937,2.7986,30000000.0
2007-06-29 06:25:00,2.7989,2.79906,2.7929,2.79643,31760000.0
2007-06-29 06:30:00,2.79484,2.79846,2.79124,2.79378,37880000.0
2007-06-29 06:35:00,2.79714,2.79757,2.79198,2.79757,32000000.0
2007-06-29 06:40:00,2.79718,2.7985,2.79394,2.79534,29630000.0
2007-06-29 06:45:00,2.79637,2.79796,2.79358,2.79734,38020000.0
2007-06-29 06:50:00,2.79427,2.79843,2.79024,2.79425,24030000.0
2007-06-29 06:55:00,2.79478,2.79752,2.79083,2.79479,36000000.0
2007-06-29 07:00:00,2.79742,2.79944,2.79183,2.7943,36000000.0
2007-06-29 07:05:00,2.79543,2.79823,2.78824,2.79405,44750000.0
2007-06-29 07:10:00,2.79756,2.79756,2.78972,2.79634,42250000.0
2007-06-29 07:15:00,2.7945,2.79688,2.79067,2.79369,30250000.0
2007-06-29 07:20:00,2.79444,2.7964,2.79064,2.79598,52010000.0
2007-06-29 07:25:00,2.79461,2.79762,2.78975,2.79677,46400000.0
2007-06-29 07:30:00,2.79691,2.79784,2.7909,2.79644,54010000.0
2007-06-29 07:35:00,2.79364,2.7978,2.78921,2.79286,41510000.0
2007-06-29 07:40:00,2.79287,2.7955,2.7893,2.7938,36500000.0
2007-06-29 07:45:00,2.79258,2.79613,2.78882,2.79185,45250000.0
2007-06-29 07:50:00,2.79513,2.79639,2.79024,2.79157,40750000.0
2007-06-29 07:55:00,2.79517,2.79671,2.78838,2.79577,44140000.0
2007-06-29 08:00:00,2.7971,2.7973,2.79,2.79528,49260000.0
2007-06-29 08:05:00,2.79339,2.79637,2.79096,2.79432,48760000.0
2007-06-29 08:10:00,2.79632,2.79745,2.78971,2.79469,39010000.0
2007-06-29 08:15:00,2.78958,2.79612,2.78757,2.79452,46890000.0
2007-06-29 08:20:00,2.79614,2.79908,2.79087,2.79494,52020000.0
2007-06-29 08:25:00,2.79332,2.79834,2.78897,2.79287,39380000.0
2007-06-29 08:30:00,2.79826,2.79827,2.79195,2.79318,40260000.0
2007-06-29 08:35:00,2.79612,2.79936,2.79264,2.79553,42010000.0
2007-06-29 08:40:00,2.79666,2.80113,2.79243,2.80018,34750000.0
2007-06-29 08:45:00,2.79899,2.79948,2.78819,2.79948,44770000.0
2007-06-29 08:50:00,2.7987,2.79986,2.79269,2.79799,36880000.0
2007-06-29 08:55:00,2.79823,2.7988,2.79099,2.79559,40000000.0
2007-06-29 09:00:00,2.79685,2.79808,2.7915,2.79542,40000000.0
2007-06-29 09:05:00,2.79577,2.79893,2.79268,2.79771,40890000.0
2007-06-29 09:10:00,2.79809,2.79851,2.79179,2.79816,37630000.0
2007-06-29 09:15:00,2.79688,2.79856,2.7907,2.7924,46380000.0
2007-06-29 09:20:00,2.79608,2.79872,2.79199,2.79626,52650000.0
2007-06-29 09:25:00,2.79398,2.79831,2.79179,2.79733,46510000.0
2007-06-29 09:30:00,2.79514,2.79791,2.79011,2.79303,39010000.0
2007-06-29 09:35:00,2.79405,2.79575,2.78748,2.79088,46020000.0
2007-06-29 09:40:00,2.79384,2.79477,2.7886,2.7922,44400000.0
2007-06-29 09:45:00,2.79479,2.79542,2.78933,2.79191,40380000.0
2007-06-29 09:50:00,2.79501,2.79715,2.79039,2.79458,39250000.0
2007-06-29 09:55:00,2.79356,2.79671,2.78916,2.79502,53380000.0
2007-06-29 10:00:00,2.79494,2.79562,2.78826,2.79002,49510000.0
2007-06-29 10:05:00,2.79532,2.79532,2.78603,2.78742,50760000.0
2007-06-29 10:10:00,2.79257,2.79438,2.78748,2.79321,41260000.0
2007-06-29 10:15:00,2.79222,2.79633,2.78877,2.79496,43390000.0
2007-06-29 10:20:00,2.79474,2.79632,2.78971,2.79567,42500000.0
2007-06-29 10:25:00,2.79159,2.79717,2.79081,2.79409,44130000.0
2007-06-29 10:30:00,2.79324,2.79657,2.78932,2.79657,45380000.0
2007-06-29 10:35:00,2.79537,2.79797,2.79054,2.79681,47630000.0
2007-06-29 10:40:00,2.79607,2.79721,2.78798,2.79246,44260000.0
2007-06-29 10:45:00,2.79621,2.79644,2.79114,2.79178,36380000.0
2007-06-29 10:50:00,2.7932,2.79649,2.79098,2.79573,40270000.0
2007-06-29 10:55:00,2.79558,2.79619,2.79073,2.79332,43130000.0
2007-06-29 11:00:00,2.79376,2.794,2.78751,2.79171,44390000.0
2007-06-29 11:05:00,2.79328,2.79513,2.78823,2.79279,46510000.0
2007-06-29 11:10:00,2.79296,2.79549,2.78799,2.79387,52130000.0
2007-06-29 11:15:00,2.79266,2.79555,2.78786,2.79286,42880000.0
2007-06-29 11:20:00,2.79185,2.79617,2.78706,2.79279,50890000.0
2007-06-29 11:25:00,2.79364,2.79445,2.78697,2.79279,51500000.0
2007-06-29 11:30:00,2.79022,2.79437,2.7891,2.79338,37770000.0
2007-06-29 11:35:00,2.79068,2.79337,2.7857,2.7857,37260000.0
2007-06-29 11:40:00,2.78819,2.7918,2.78443,2.78769,39250000.0
2007-06-29 11:45:00,2.78957,2.79206,2.78288,2.78964,44250000.0
2007-06-29 11:50:00,2.78883,2.79074,2.78152,2.78634,49880000.0
2007-06-29 11:55:00,2.78539,2.78676,2.78018,2.78249,48760000.0
2007-06-29 12:00:00,2.78498,2.78655,2.77431,2.77912,37890000.0
2007-06-29 12:05:00,2.78113,2.78459,2.77721,2.77997,40260000.0
2007-06-29 12:10:00,2.78556,2.78564,2.7772,2.78398,39510000.0
2007-06-29 12:15:00,2.78334,2.7858,2.77975,2.78494,39630000.0
2007-06-29 12:20:00,2.78053,2.78503,2.77721,2.78114,55880000.0
2007-06-29 12:25:00,2.78303,2.78442,2.77786,2.78214,47130000.0
2007-06-29 12:30:00,2.7823,2.78454,2.7771,2.78185,40750000.0
2007-06-29 12:35:00,2.78268,2.78423,2.77606,2.77941,42510000.0
2007-06-29 12:40:00,2.77798,2.78502,2.77798,2.78361,45010000.0
2007-06-29 12:45:00,2.78402,2.78522,2.77889,2.78313,46390000.0
2007-06-29 12:50:00,2.78346,2.78477,2.77833,2.783,49140000.0
2007-06-29 12:55:00,2.77891,2.78697,2.77725,2.78357,53260000.0
2007-06-29 13:00:00,2.78676,2.78699,2.77899,2.7845,49880000.0
2007-06-29 13:05:00,2.78261,2.78748,2.77952,2.78343,39630000.0
2007-06-29 13:10:00,2.78285,2.78709,2.78009,2.78184,39760000.0
2007-06-29 13:15:00,2.78232,2.78856,2.77963,2.78847,40630000.0
2007-06-29 13:20:00,2.78476,2.78932,2.78304,2.78428,46880000.0
2007-06-29 13:25:00,2.78604,2.78914,2.78312,2.78542,52010000.0
2007-06-29 13:30:00,2.78838,2.78838,2.78115,2.78721,39640000.0
2007-06-29 13:35:00,2.7867,2.78712,2.78159,2.78534,54380000.0
2007-06-29 13:40:00,2.78633,2.78731,2.77996,2.78674,49510000.0
2007-06-29 13:45:00,2.78174,2.78815,2.77973,2.78746,42010000.0
2007-06-29 13:50:00,2.78371,2.78876,2.78152,2.78721,39260000.0
2007-06-29 13:55:00,2.78746,2.78863,2.78154,2.78302,41140000.0
2007-06-29 14:00:00,2.78757,2.78913,2.78276,2.7869,45140000.0
2007-06-29 14:05:00,2.78375,2.78725,2.78094,2.7855,39760000.0
2007-06-29 14:10:00,2.78564,2.78848,2.77979,2.78253,43000000.0
2007-06-29 14:15:00,2.78831,2.78831,2.77801,2.7819,36510000.0
2007-06-29 14:20:00,2.78259,2.78386,2.77591,2.77949,44380000.0
2007-06-29 14:25:00,2.77931,2.78458,2.77335,2.78073,45130000.0
2007-06-29 14:30:00,2.78317,2.78417,2.77536,2.78224,37010000.0
2007-06-29 14:35:00,2.78014,2.78261,2.77729,2.78,46130000.0
2007-06-29 14:40:00,2.77839,2.78287,2.77486,2.77988,48250000.0
2007-06-29 14:45:00,2.78179,2.7826,2.77649,2.78037,50380000.0
2007-06-29 14:50:00,2.77882,2.78155,2.77427,2.7811,46880000.0
2007-06-29 14:55:00,2.7787,2.78097,2.77493,2.77937,46260000.0
2007-06-29 15:00:00,2.77735,2.78082,2.77312,2.7757,59000000.0
2007-06-29 15:05:00,2.7766,2.77945,2.77165,2.77559,44250000.0
2007-06-29 15:10:00,2.77595,2.77886,2.77062,2.77152,44640000.0
2007-06-29 15:15:00,2.77348,2.77953,2.77192,2.77199,43000000.0
2007-06-29 15:20:00,2.77425,2.77781,2.77079,2.77733,46400000.0
2007-06-29 15:25:00,2.77606,2.77866,2.77293,2.77674,38010000.0
2007-06-29 15:30:00,2.77689,2.77935,2.77414,2.77735,41630000.0
2007-06-29 15:35:00,2.77623,2.78064,2.7713,2.77703,47760000.0
2007-06-29 15:40:00,2.77605,2.78038,2.77231,2.77539,39880000.0
2007-06-29 15:45:00,2.7783,2.77891,2.77139,2.77709,47390000.0
2007-06-29 15:50:00,2.7779,2.77936,2.77101,2.7766,41500000.0
2007-06-29 15:55:00,2.77623,2.77885,2.7718,2.77602,40010000.0
2007-06-29 16:00:00,2.77621,2.77928,2.7732,2.77578,46130000.0
2007-06-29 16:05:00,2.77634,2.77925,2.77103,2.77484,35770000.0
2007-06-29 16:10:00,2.77824,2.77901,2.76959,2.77275,54130000.0
2007-06-29 16:15:00,2.77388,2.77789,2.77184,2.77457,49380000.0
2007-06-29 16:20:00,2.77751,2.77856,2.77252,2.77547,40500000.0
2007-06-29 16:25:00,2.77849,2.78018,2.77118,2.77527,44020000.0
2007-06-29 16:30:00,2.77721,2.77932,2.77124,2.77508,39400000.0
2007-06-29 16:35:00,2.77849,2.77849,2.76765,2.77405,43880000.0
2007-06-29 16:40:00,2.77842,2.77914,2.76902,2.77656,40890000.0
2007-06-29 16:45:00,2.77728,2.77902,2.77081,2.77642,42140000.0
2007-06-29 16:50:00,2.7779,2.77837,2.77075,2.77555,38880000.0
2007-06-29 16:55:00,2.77493,2.78196,2.77147,2.78036,47880000.0
2007-06-29 17:00:00,2.78225,2.78252,2.77296,2.7797,37880000.0
2007-06-29 17:05:00,2.77708,2.78194,2.77238,2.77802,45270000.0
2007-06-29 17:10:00,2.77188,2.78316,2.77188,2.77649,36020000.0
2007-06-29 17:15:00,2.7813,2.78333,2.77402,2.77562,51630000.0
2007-06-29 17:20:00,2.7724,2.78208,2.7724,2.77938,43130000.0
2007-06-29 17:25:00,2.77929,2.78409,2.77438,2.78409,41640000.0
2007-06-29 17:30:00,2.7825,2.78332,2.77575,2.78001,39630000.0
2007-06-29 17:35:00,2.77886,2.78373,2.77778,2.78138,46760000.0
2007-06-29 17:40:00,2.78159,2.78196,2.77794,2.77926,40880000.0
2007-06-29 17:45:00,2.78014,2.78238,2.77631,2.77992,43510000.0
2007-06-29 17:50:00,2.78032,2.78189,2.77568,2.78082,46020000.0
2007-06-29 17:55:00,2.781,2.78198,2.77516,2.77983,39260000.0
2007-06-29 18:00:00,2.78101,2.78981,2.77441,2.77849,49250000.0
2007-06-29 18:05:00,2.77892,2.779,2.77206,2.77545,38890000.0
2007-06-29 18:10:00,2.774,2.77861,2.7729,2.77686,43130000.0
2007-06-29 18:15:00,2.77778,2.77893,2.77146,2.77442,50160000.0
2007-06-29 18:20:00,2.7774,2.78056,2.77337,2.77615,47020000.0
2007-06-29 18:25:00,2.77842,2.78328,2.77217,2.77639,33880000.0
2007-06-29 18:30:00,2.77769,2.78042,2.77065,2.77648,55880000.0
2007-06-29 18:35:00,2.78027,2.78194,2.7742,2.77896,50260000.0
2007-06-29 18:40:00,2.78106,2.78169,2.77455,2.77607,48640000.0
2007-06-29 18:45:00,2.77925,2.77925,2.77108,2.77808,37000000.0
2007-06-29 18:50:00,2.77813,2.78181,2.77326,2.78082,45260000.0
2007-06-29 18:55:00,2.77661,2.7795,2.77099,2.77816,41900000.0
2007-06-29 19:00:00,2.77796,2.78014,2.77313,2.77761,45890000.0
2007-06-29 19:05:00,2.77888,2.78005,2.77365,2.78005,31640000.0
2007-06-29 19:10:00,2.77762,2.78156,2.77385,2.77944,38010000.0
2007-06-29 19:15:00,2.7777,2.78254,2.77387,2.7781,63010000.0
2007-06-29 19:20:00,2.78257,2.78257,2.77561,2.78073,44890000.0
2007-06-29 19:25:00,2.77886,2.78309,2.77576,2.78006,42500000.0
2007-06-29 19:30:00,2.77622,2.78174,2.77472,2.78013,39400000.0
2007-06-29 19:35:00,2.77437,2.78137,2.7743,2.78137,40000000.0
2007-06-29 19:40:00,2.77536,2.78077,2.77504,2.77893,36150000.0
2007-06-29 19:45:00,2.77823,2.78094,2.77627,2.77657,41630000.0
2007-06-29 19:50:00,2.78016,2.78039,2.77301,2.77301,34140000.0
2007-06-29 19:55:00,2.7798,2.77981,2.77159,2.77694,41500000.0
2007-06-29 20:00:00,2.77643,2.77894,2.77117,2.77761,39750000.0
2007-06-29 20:05:00,2.77896,2.77896,2.7717,2.77847,42130000.0
2007-06-29 20:10:00,2.77645,2.77995,2.77241,2.77873,38000000.0
2007-06-29 20:15:00,2.77848,2.77959,2.77443,2.77959,34260000.0
2007-06-29 20:20:00,2.7787,2.77972,2.77338,2.77367,39750000.0
2007-06-29 20:25:00,2.77713,2.77939,2.77197,2.77829,37750000.0
2007-06-29 20:30:00,2.7762,2.77934,2.77268,2.77844,36380000.0
2007-06-29 20:35:00,2.77921,2.7806,2.77238,2.77238,33260000.0
2007-06-29 20:40:00,2.77744,2.78093,2.77422,2.77755,38500000.0
2007-06-29 20:45:00,2.77724,2.78092,2.7746,2.77931,35500000.0
2007-06-29 20:50:00,2.77907,2.78043,2.77319,2.77631,42510000.0
2007-06-29 20:55:00,2.78042,2.78042,2.77173,2.77742,42630000.0
2007-06-29 21:00:00,2.77479,2.77932,2.77259,2.77506,43390000.0
2007-06-29 21:05:00,2.77599,2.77898,2.7737,2.77833,45880000.0
2007-06-29 21:10:00,2.77821,2.78002,2.76953,2.76953,34010000.0
2007-06-29 21:15:00,2.77839,2.77969,2.77302,2.77631,35380000.0
2007-06-29 21:20:00,2.77934,2.7807,2.77324,2.78031,41380000.0
2007-06-29 21:25:00,2.77725,2.78108,2.7725,2.77721,38260000.0
2007-06-29 21:30:00,2.77962,2.78327,2.77589,2.78101,49250000.0
2007-06-29 21:35:00,2.78,2.78332,2.77769,2.78332,25760000.0
2007-06-29 21:40:00,2.77802,2.78321,2.77665,2.78321,37380000.0
2007-06-29 21:45:00,2.77841,2.78403,2.7782,2.7832,44140000.0
2007-06-29 21:50:00,2.7789,2.78302,2.77609,2.77929,30380000.0
2007-06-29 21:55:00,2.77952,2.78343,2.77517,2.77912,45520000.0
2007-06-29 22:00:00,2.78169,2.78266,2.77767,2.77982,46900000.0
2007-06-29 22:05:00,2.77971,2.7821,2.77736,2.77909,28640000.0
2007-06-29 22:10:00,2.7778,2.78232,2.77622,2.77763,37900000.0
2007-06-29 22:15:00,2.78001,2.78299,2.77531,2.78057,40530000.0
2007-06-29 22:20:00,2.78203,2.78231,2.77584,2.78231,39130000.0
2007-06-29 22:25:00,2.78034,2.7828,2.7748,2.77985,34140000.0
2007-06-29 22:30:00,2.77972,2.78201,2.7749,2.77947,32140000.0
2007-06-29 22:35:00,2.77436,2.78326,2.77436,2.77841,45520000.0
2007-06-29 22:40:00,2.77936,2.78235,2.7764,2.7764,38260000.0
2007-06-29 22:45:00,2.7787,2.77876,2.77247,2.774,35390000.0
2007-06-29 22:50:00,2.77305,2.77858,2.77132,2.77858,26500000.0
2007-06-29 22:55:00,2.77533,2.77833,2.77284,2.77524,22380000.0
2007-07-01 23:00:00,2.77249,2.77628,2.77103,2.77628,28140000.0
2007-07-01 23:05:00,2.77526,2.77584,2.77146,2.77463,43300000.0
2007-07-01 23:10:00,2.77408,2.77512,2.77158,2.77485,16020000.0
2007-07-01 23:15:00,2.77232,2.77463,2.77232,2.77298,17500000.0
2007-07-01 23:20:00,2.77418,2.77522,2.76988,2.772,34380000.0
2007-07-01 23:25:00,2.77358,2.77585,2.77083,2.77245,30500000.0
2007-07-01 23:30:00,2.77654,2.77693,2.77166,2.77596,28500000.0
2007-07-01 23:35:00,2.77461,2.7781,2.77302,2.77678,25250000.0
2007-07-01 23:40:00,2.7747,2.77644,2.77124,2.77543,27000000.0
2007-07-01 23:45:00,2.7765,2.77734,2.77022,2.77465,34000000.0
2007-07-01 23:50:00,2.77322,2.77738,2.76492,2.7757,33500000.0
2007-07-01 23:55:00,2.77477,2.77738,2.76684,2.7765,56250000.0
2007-07-02 00:00:00,2.77458,2.77668,2.76667,2.77429,27000000.0
2007-07-02 00:05:00,2.77673,2.7775,2.76726,2.77696,43250000.0
2007-07-02 00:10:00,2.76601,2.77603,2.76436,2.77603,34500000.0
2007-07-02 00:15:00,2.77509,2.77641,2.76413,2.7726,21500000.0
2007-07-02 00:20:00,2.77548,2.77712,2.76536,2.77532,38260000.0
2007-07-02 00:25:00,2.77617,2.77674,2.76529,2.76606,35250000.0
2007-07-02 00:30:00,2.77675,2.77683,2.76613,2.76846,36380000.0
2007-07-02 00:35:00,2.77464,2.77603,2.76471,2.77503,33000000.0
2007-07-02 00:40:00,2.77575,2.77631,2.76372,2.77587,40890000.0
2007-07-02 00:45:00,2.77485,2.77695,2.76337,2.77567,35890000.0
2007-07-02 00:50:00,2.76918,2.77643,2.76677,2.76849,26130000.0
2007-07-02 00:55:00,2.77679,2.77679,2.76749,2.76944,30250000.0
2007-07-02 01:00:00,2.77722,2.77722,2.76676,2.76854,44630000.0
2007-07-02 01:05:00,2.76749,2.77712,2.76479,2.76645,33250000.0
2007-07-02 01:10:00,2.77156,2.77707,2.76612,2.76612,35510000.0
2007-07-02 01:15:00,2.77672,2.77718,2.76533,2.77108,37880000.0
2007-07-02 01:20:00,2.77837,2.77837,2.76392,2.7697,31630000.0
2007-07-02 01:25:00,2.776,2.7783,2.76802,2.77656,41130000.0
2007-07-02 01:30:00,2.76908,2.77834,2.76812,2.7753,32880000.0
2007-07-02 01:35:00,2.77729,2.77743,2.76968,2.77698,17500000.0
2007-07-02 01:40:00,2.77552,2.77902,2.76953,2.76953,39630000.0
2007-07-02 01:45:00,2.77785,2.77838,2.76806,2.77046,39880000.0
2007-07-02 01:50:00,2.77863,2.77868,2.76703,2.77236,30880000.0
2007-07-02 01:55:00,2.77067,2.77806,2.76883,2.77012,34260000.0
2007-07-02 02:00:00,2.77866,2.77866,2.76955,2.7767,55130000.0
2007-07-02 02:05:00,2.77588,2.77877,2.76793,2.77792,32130000.0
2007-07-02 02:10:00,2.77386,2.78042,2.77022,2.78028,28630000.0
2007-07-02 02:15:00,2.77873,2.78146,2.7759,2.78055,34640000.0
2007-07-02 02:20:00,2.78028,2.78118,2.77671,2.78081,20880000.0
2007-07-02 02:25:00,2.77997,2.78113,2.77793,2.77898,21500000.0
2007-07-02 02:30:00,2.77969,2.78241,2.77795,2.78181,36750000.0
2007-07-02 02:35:00,2.78059,2.7828,2.77464,2.78041,39750000.0
2007-07-02 02:40:00,2.7808,2.78155,2.77591,2.78127,35760000.0
2007-07-02 02:45:00,2.77625,2.78186,2.77625,2.78009,28380000.0
2007-07-02 02:50:00,2.7767,2.78252,2.77583,2.78033,50390000.0
2007-07-02 02:55:00,2.78212,2.78234,2.77549,2.77579,51630000.0
2007-07-02 03:00:00,2.7815,2.78269,2.77775,2.77919,44000000.0
2007-07-02 03:05:00,2.78214,2.78321,2.77755,2.78274,36630000.0
2007-07-02 03:10:00,2.78111,2.78381,2.77607,2.77942,29150000.0
2007-07-02 03:15:00,2.78102,2.78271,2.77405,2.78244,37770000.0
2007-07-02 03:20:00,2.78012,2.78353,2.77661,2.78206,33390000.0
2007-07-02 03:25:00,2.78205,2.78407,2.77876,2.78236,30500000.0
2007-07-02 03:30:00,2.77987,2.78442,2.77755,2.7833,40380000.0
2007-07-02 03:35:00,2.78311,2.78398,2.77723,2.78372,34750000.0
2007-07-02 03:40:00,2.77984,2.78444,2.77827,2.78327,16500000.0
2007-07-02 03:45:00,2.78404,2.78404,2.77805,2.78032,38000000.0
2007-07-02 03:50:00,2.78191,2.78382,2.77835,2.78292,34500000.0
2007-07-02 03:55:00,2.78188,2.78353,2.77956,2.78239,26000000.0
2007-07-02 04:00:00,2.78047,2.78372,2.77828,2.78295,46250000.0
2007-07-02 04:05:00,2.77962,2.78388,2.77691,2.78277,40880000.0
2007-07-02 04:10:00,2.78052,2.78334,2.77615,2.78041,38250000.0
2007-07-02 04:15:00,2.78395,2.78395,2.77882,2.78138,27000000.0
2007-07-02 04:20:00,2.782,2.78341,2.77804,2.78142,40380000.0
2007-07-02 04:25:00,2.7805,2.78443,2.7766,2.78245,30130000.0
2007-07-02 04:30:00,2.78058,2.78483,2.7794,2.78038,32010000.0
2007-07-02 04:35:00,2.78172,2.78425,2.778,2.78216,29500000.0
2007-07-02 04:40:00,2.78186,2.78478,2.77902,2.77902,31000000.0
2007-07-02 04:45:00,2.78102,2.78434,2.77783,2.78434,27640000.0
2007-07-02 04:50:00,2.78186,2.78478,2.77984,2.78186,42660000.0
2007-07-02 04:55:00,2.7829,2.78594,2.77955,2.78279,39390000.0
2007-07-02 05:00:00,2.78212,2.78491,2.78028,2.78479,25760000.0
2007-07-02 05:05:00,2.78251,2.78622,2.7787,2.78062,36260000.0
2007-07-02 05:10:00,2.77853,2.78583,2.77827,2.78243,28140000.0
2007-07-02 05:15:00,2.77923,2.78526,2.77923,2.7821,27390000.0
2007-07-02 05:20:00,2.77919,2.78657,2.77884,2.77957,48760000.0
2007-07-02 05:25:00,2.78202,2.78262,2.77707,2.77998,18630000.0
2007-07-02 05:30:00,2.78267,2.78514,2.77727,2.78502,24750000.0
2007-07-02 05:35:00,2.78277,2.78549,2.77873,2.78101,29500000.0
2007-07-02 05:40:00,2.78343,2.78555,2.77873,2.78315,36000000.0
2007-07-02 05:45:00,2.78365,2.78583,2.77975,2.78085,29250000.0
2007-07-02 05:50:00,2.782,2.78434,2.77644,2.78249,20270000.0
2007-07-02 05:55:00,2.77861,2.78227,2.7761,2.77822,42660000.0
2007-07-02 06:00:00,2.77775,2.78223,2.77309,2.78124,50280000.0
2007-07-02 06:05:00,2.77976,2.7822,2.7737,2.7737,42900000.0
2007-07-02 06:10:00,2.78086,2.78201,2.77528,2.77583,48890000.0
2007-07-02 06:15:00,2.77992,2.78319,2.77484,2.77881,43640000.0
2007-07-02 06:20:00,2.77626,2.78247,2.77382,2.77816,38380000.0
2007-07-02 06:25:00,2.77678,2.78212,2.77678,2.77834,37390000.0
2007-07-02 06:30:00,2.77572,2.78262,2.77407,2.77875,31630000.0
2007-07-02 06:35:00,2.77901,2.78251,2.77433,2.77847,34010000.0
2007-07-02 06:40:00,2.78107,2.78107,2.77578,2.77578,16500000.0
2007-07-02 06:45:00,2.7738,2.78283,2.7738,2.77803,38260000.0
2007-07-02 06:50:00,2.77824,2.78241,2.77591,2.77706,46130000.0
2007-07-02 06:55:00,2.77973,2.78147,2.77255,2.77819,41760000.0
2007-07-02 07:00:00,2.78155,2.78155,2.7758,2.78061,44250000.0
2007-07-02 07:05:00,2.77809,2.78029,2.77243,2.77779,34000000.0
2007-07-02 07:10:00,2.78009,2.78093,2.7738,2.77607,43250000.0
2007-07-02 07:15:00,2.77981,2.78129,2.77616,2.78059,39000000.0
2007-07-02 07:20:00,2.77287,2.78071,2.77287,2.77648,37000000.0
2007-07-02 07:25:00,2.77719,2.77988,2.77327,2.77927,33000000.0
2007-07-02 07:30:00,2.77732,2.78018,2.7727,2.77936,33250000.0
2007-07-02 07:35:00,2.77648,2.78046,2.77164,2.78046,43130000.0
2007-07-02 07:40:00,2.77734,2.78015,2.77252,2.77933,33630000.0
2007-07-02 07:45:00,2.78012,2.78023,2.77337,2.77497,28390000.0
2007-07-02 07:50:00,2.77665,2.77958,2.77234,2.77609,41880000.0
2007-07-02 07:55:00,2.77888,2.77898,2.77324,2.77885,47630000.0
2007-07-02 08:00:00,2.77715,2.77907,2.77256,2.77764,44140000.0
2007-07-02 08:05:00,2.77563,2.77971,2.77295,2.77848,40270000.0
2007-07-02 08:10:00,2.77566,2.77723,2.77236,2.77653,39510000.0
2007-07-02 08:15:00,2.77355,2.77688,2.7707,2.77355,39260000.0
2007-07-02 08:20:00,2.77362,2.77773,2.76766,2.76766,40500000.0
2007-07-02 08:25:00,2.77677,2.77836,2.76955,2.77395,41760000.0
2007-07-02 08:30:00,2.77437,2.77922,2.76946,2.77249,42510000.0
2007-07-02 08:35:00,2.77517,2.77769,2.76902,2.77385,39880000.0
2007-07-02 08:40:00,2.77252,2.7778,2.77072,2.77631,54880000.0
2007-07-02 08:45:00,2.77542,2.77868,2.7711,2.77639,40890000.0
2007-07-02 08:50:00,2.77343,2.77804,2.76966,2.77612,45380000.0
2007-07-02 08:55:00,2.77269,2.77719,2.7684,2.77246,47390000.0
2007-07-02 09:00:00,2.77156,2.77384,2.76704,2.77262,48750000.0
2007-07-02 09:05:00,2.77253,2.77416,2.76665,2.77144,42770000.0
2007-07-02 09:10:00,2.77332,2.77463,2.76569,2.77036,42260000.0
2007-07-02 09:15:00,2.77301,2.77602,2.76474,2.77078,46380000.0
2007-07-02 09:20:00,2.77506,2.7758,2.768,2.77277,41130000.0
2007-07-02 09:25:00,2.77264,2.77643,2.76854,2.77496,54770000.0
2007-07-02 09:30:00,2.7724,2.77504,2.76719,2.77069,35760000.0
2007-07-02 09:35:00,2.77301,2.77435,2.76694,2.76855,43390000.0
2007-07-02 09:40:00,2.76688,2.77247,2.76262,2.77024,57640000.0
2007-07-02 09:45:00,2.76986,2.77253,2.76578,2.76972,38270000.0
2007-07-02 09:50:00,2.76874,2.77213,2.76664,2.77179,43630000.0
2007-07-02 09:55:00,2.76954,2.77195,2.76527,2.76974,47000000.0
2007-07-02 10:00:00,2.76937,2.77016,2.76176,2.77012,36260000.0
2007-07-02 10:05:00,2.77064,2.77064,2.76347,2.7701,44380000.0
2007-07-02 10:10:00,2.76883,2.77248,2.76313,2.77114,42630000.0
2007-07-02 10:15:00,2.77003,2.77204,2.7677,2.76939,48160000.0
2007-07-02 10:20:00,2.77084,2.77193,2.76488,2.76488,38380000.0
2007-07-02 10:25:00,2.76577,2.7708,2.76279,2.76785,39760000.0
2007-07-02 10:30:00,2.76708,2.7682,2.76317,2.76757,42380000.0
2007-07-02 10:35:00,2.76844,2.76844,2.76062,2.76346,47020000.0
2007-07-02 10:40:00,2.7642,2.76731,2.76195,2.76453,44640000.0
2007-07-02 10:45:00,2.76519,2.76722,2.76026,2.76026,40020000.0
2007-07-02 10:50:00,2.76688,2.76697,2.76011,2.76501,45880000.0
2007-07-02 10:55:00,2.76552,2.76696,2.76113,2.76274,39260000.0
2007-07-02 11:00:00,2.76512,2.76866,2.75888,2.76739,41510000.0
2007-07-02 11:05:00,2.76439,2.76816,2.76152,2.76749,39130000.0
2007-07-02 11:10:00,2.7672,2.76817,2.76226,2.76736,40380000.0
2007-07-02 11:15:00,2.76527,2.76744,2.76052,2.76556,40260000.0
2007-07-02 11:20:00,2.76492,2.7683,2.76058,2.76435,39270000.0
2007-07-02 11:25:00,2.76463,2.7687,2.7618,2.76554,42750000.0
2007-07-02 11:30:00,2.76594,2.76846,2.76189,2.7665,49500000.0
2007-07-02 11:35:00,2.76328,2.76843,2.76137,2.76632,32010000.0
2007-07-02 11:40:00,2.76469,2.76729,2.75952,2.76334,46130000.0
2007-07-02 11:45:00,2.7632,2.76684,2.75997,2.76553,48260000.0
2007-07-02 11:50:00,2.76209,2.76744,2.76167,2.76581,41260000.0
2007-07-02 11:55:00,2.76478,2.7663,2.76103,2.7661,47760000.0
2007-07-02 12:00:00,2.76207,2.765,2.75847,2.76494,39260000.0
2007-07-02 12:05:00,2.76585,2.76596,2.75766,2.76362,48130000.0
2007-07-02 12:10:00,2.76416,2.76526,2.7566,2.76242,48010000.0
2007-07-02 12:15:00,2.76037,2.76474,2.75795,2.76265,47390000.0
2007-07-02 12:20:00,2.76089,2.7649,2.75718,2.76167,48130000.0
2007-07-02 12:25:00,2.76413,2.76413,2.7571,2.76184,44510000.0
2007-07-02 12:30:00,2.76273,2.76354,2.75748,2.76154,43630000.0
2007-07-02 12:35:00,2.76109,2.76395,2.75386,2.76252,53640000.0
2007-07-02 12:40:00,2.75981,2.76458,2.75862,2.76124,41140000.0
2007-07-02 12:45:00,2.75931,2.76296,2.75404,2.76078,41890000.0
2007-07-02 12:50:00,2.76152,2.76241,2.75527,2.75958,45130000.0
2007-07-02 12:55:00,2.75789,2.76301,2.75558,2.76182,54250000.0
2007-07-02 13:00:00,2.76125,2.76427,2.75701,2.75959,58390000.0
2007-07-02 13:05:00,2.76323,2.76411,2.7572,2.75956,42400000.0
2007-07-02 13:10:00,2.76185,2.7633,2.75703,2.76127,48010000.0
2007-07-02 13:15:00,2.76113,2.7631,2.75756,2.7594,39750000.0
2007-07-02 13:20:00,2.76086,2.76367,2.75734,2.76075,41880000.0
2007-07-02 13:25:00,2.76256,2.76321,2.75518,2.76074,39890000.0
2007-07-02 13:30:00,2.76083,2.76267,2.75509,2.759,49510000.0
2007-07-02 13:35:00,2.76058,2.76224,2.75331,2.76059,43250000.0
2007-07-02 13:40:00,2.75839,2.76258,2.75769,2.75866,42000000.0
2007-07-02 13:45:00,2.75693,2.76182,2.7562,2.76182,43630000.0
2007-07-02 13:50:00,2.76026,2.76119,2.75324,2.75826,38130000.0
2007-07-02 13:55:00,2.75988,2.76017,2.75387,2.75692,45260000.0
2007-07-02 14:00:00,2.75293,2.76118,2.75293,2.76108,47010000.0
2007-07-02 14:05:00,2.7578,2.76241,2.75401,2.75918,41380000.0
2007-07-02 14:10:00,2.76031,2.76167,2.75382,2.75648,38390000.0
2007-07-02 14:15:00,2.76015,2.76158,2.7535,2.76066,53140000.0
2007-07-02 14:20:00,2.75895,2.76093,2.75365,2.75918,43260000.0
2007-07-02 14:25:00,2.75876,2.76003,2.75079,2.75946,50760000.0
2007-07-02 14:30:00,2.75687,2.76052,2.75293,2.76052,52140000.0
2007-07-02 14:35:00,2.75509,2.76067,2.75385,2.75662,52130000.0
2007-07-02 14:40:00,2.75825,2.75942,2.7532,2.75748,44770000.0
2007-07-02 14:45:00,2.75332,2.75859,2.75246,2.7575,41760000.0
2007-07-02 14:50:00,2.75691,2.75918,2.75118,2.75573,45770000.0
2007-07-02 14:55:00,2.757,2.75844,2.75027,2.75629,50010000.0
2007-07-02 15:00:00,2.75513,2.75825,2.75051,2.75349,54760000.0
2007-07-02 15:05:00,2.75661,2.75822,2.751,2.75556,52510000.0
2007-07-02 15:10:00,2.75767,2.7591,2.75249,2.75811,43390000.0
2007-07-02 15:15:00,2.75587,2.75896,2.75048,2.75385,44380000.0
2007-07-02 15:20:00,2.75609,2.75881,2.75075,2.75531,41640000.0
2007-07-02 15:25:00,2.75727,2.75988,2.75082,2.75458,39010000.0
2007-07-02 15:30:00,2.75735,2.75889,2.7514,2.75732,48890000.0
2007-07-02 15:35:00,2.75602,2.75983,2.75258,2.75494,50260000.0
2007-07-02 15:40:00,2.75774,2.75946,2.75304,2.7531,42010000.0
2007-07-02 15:45:00,2.75903,2.75903,2.75043,2.75864,41380000.0
2007-07-02 15:50:00,2.75592,2.75822,2.75178,2.75675,41760000.0
2007-07-02 15:55:00,2.75594,2.75842,2.75158,2.75716,41260000.0
2007-07-02 16:00:00,2.75764,2.75906,2.75242,2.75641,49140000.0
2007-07-02 16:05:00,2.75663,2.75908,2.75276,2.75642,45650000.0
2007-07-02 16:10:00,2.75789,2.75822,2.7531,2.75599,45760000.0
2007-07-02 16:15:00,2.75524,2.75688,2.74961,2.74971,39770000.0
2007-07-02 16:20:00,2.75378,2.75642,2.74979,2.75571,38500000.0
2007-07-02 16:25:00,2.75526,2.75526,2.74842,2.75194,33130000.0
2007-07-02 16:30:00,2.75075,2.75439,2.74559,2.75078,48630000.0
2007-07-02 16:35:00,2.75158,2.7521,2.74483,2.74855,54760000.0
2007-07-02 16:40:00,2.752,2.75354,2.74564,2.75293,44520000.0
2007-07-02 16:45:00,2.75147,2.75497,2.74766,2.75137,49630000.0
2007-07-02 16:50:00,2.75158,2.75258,2.74482,2.75179,46260000.0
2007-07-02 16:55:00,2.75117,2.75136,2.74436,2.74935,48760000.0
2007-07-02 17:00:00,2.74783,2.74929,2.74313,2.74806,50890000.0
2007-07-02 17:05:00,2.74643,2.7497,2.74308,2.74373,42520000.0
2007-07-02 17:10:00,2.74556,2.75079,2.74414,2.75053,54130000.0
2007-07-02 17:15:00,2.7459,2.75186,2.74324,2.75071,47010000.0
2007-07-02 17:20:00,2.74899,2.75143,2.74399,2.74929,50010000.0
2007-07-02 17:25:00,2.75053,2.75066,2.74097,2.74763,43130000.0
2007-07-02 17:30:00,2.74867,2.7493,2.74234,2.74672,40130000.0
2007-07-02 17:35:00,2.74815,2.74936,2.74395,2.74861,36880000.0
2007-07-02 17:40:00,2.74968,2.75008,2.74256,2.74569,41640000.0
2007-07-02 17:45:00,2.74913,2.75012,2.74222,2.74841,49880000.0
2007-07-02 17:50:00,2.74645,2.75013,2.7431,2.75013,50140000.0
2007-07-02 17:55:00,2.74897,2.75025,2.74156,2.74524,46890000.0
2007-07-02 18:00:00,2.7488,2.75023,2.74219,2.74645,57630000.0
2007-07-02 18:05:00,2.74567,2.7507,2.7436,2.74619,48270000.0
2007-07-02 18:10:00,2.74955,2.75023,2.74257,2.74818,36510000.0
2007-07-02 18:15:00,2.74781,2.74918,2.7415,2.74761,40760000.0
2007-07-02 18:20:00,2.74931,2.74944,2.73981,2.74376,47640000.0
2007-07-02 18:25:00,2.74527,2.74813,2.74213,2.74761,38630000.0
2007-07-02 18:30:00,2.74627,2.74801,2.74315,2.74625,46760000.0
2007-07-02 18:35:00,2.7471,2.7484,2.74033,2.74378,54760000.0
2007-07-02 18:40:00,2.74481,2.74852,2.74098,2.74587,48010000.0
2007-07-02 18:45:00,2.74641,2.74746,2.74015,2.74679,39270000.0
2007-07-02 18:50:00,2.74456,2.74831,2.744,2.74502,38380000.0
2007-07-02 18:55:00,2.74644,2.74881,2.74334,2.74673,37640000.0
2007-07-02 19:00:00,2.74241,2.74812,2.742,2.74771,37250000.0
2007-07-02 19:05:00,2.7463,2.74802,2.74338,2.74493,34260000.0
2007-07-02 19:10:00,2.74874,2.74913,2.74112,2.74448,45880000.0
2007-07-02 19:15:00,2.74784,2.74845,2.74246,2.74433,27510000.0
2007-07-02 19:20:00,2.74662,2.74882,2.74415,2.74766,36760000.0
2007-07-02 19:25:00,2.74587,2.74953,2.74394,2.74858,41880000.0
2007-07-02 19:30:00,2.74683,2.75067,2.74292,2.74951,41020000.0
2007-07-02 19:35:00,2.74709,2.75133,2.74467,2.74678,44750000.0
2007-07-02 19:40:00,2.75052,2.75206,2.74411,2.74793,49770000.0
2007-07-02 19:45:00,2.74815,2.75173,2.74505,2.74844,41250000.0
2007-07-02 19:50:00,2.74895,2.75244,2.74509,2.74919,35130000.0
2007-07-02 19:55:00,2.75048,2.75263,2.74507,2.75211,47510000.0
2007-07-02 20:00:00,2.75043,2.75299,2.74478,2.75101,47750000.0
2007-07-02 20:05:00,2.7461,2.75288,2.74578,2.75109,43130000.0
2007-07-02 20:10:00,2.75153,2.75312,2.74582,2.75012,43630000.0
2007-07-02 20:15:00,2.75146,2.75333,2.7475,2.75074,42260000.0
2007-07-02 20:20:00,2.75207,2.75315,2.74544,2.75107,41880000.0
2007-07-02 20:25:00,2.75206,2.75372,2.74548,2.75372,55260000.0
2007-07-02 20:30:00,2.75295,2.75347,2.74555,2.75185,45500000.0
2007-07-02 20:35:00,2.74912,2.75296,2.74729,2.74952,45130000.0
2007-07-02 20:40:00,2.74998,2.75313,2.74761,2.75114,32880000.0
2007-07-02 20:45:00,2.74964,2.75204,2.74417,2.74881,40750000.0
2007-07-02 20:50:00,2.74994,2.75343,2.74494,2.75033,47380000.0
2007-07-02 20:55:00,2.75186,2.75276,2.7435,2.74928,44000000.0
2007-07-02 21:00:00,2.75176,2.75328,2.74368,2.75172,36000000.0
2007-07-02 21:05:00,2.75199,2.75303,2.74612,2.74941,26880000.0
2007-07-02 21:10:00,2.75304,2.75304,2.74712,2.75125,34780000.0
2007-07-02 21:15:00,2.7507,2.75238,2.74753,2.75136,31520000.0
2007-07-02 21:20:00,2.7496,2.75219,2.74529,2.75089,31250000.0
2007-07-02 21:25:00,2.74879,2.75327,2.74702,2.74841,40020000.0
2007-07-02 21:30:00,2.74797,2.75363,2.74607,2.75326,30630000.0
2007-07-02 21:35:00,2.75015,2.75378,2.74702,2.75378,26010000.0
2007-07-02 21:40:00,2.75191,2.75355,2.74791,2.75063,30380000.0
2007-07-02 21:45:00,2.75039,2.75338,2.74633,2.7532,34270000.0
2007-07-02 21:50:00,2.75318,2.75388,2.74733,2.75138,26260000.0
2007-07-02 21:55:00,2.74758,2.75482,2.747,2.75008,22890000.0
2007-07-02 22:00:00,2.75038,2.75278,2.74629,2.74876,36890000.0
2007-07-02 22:05:00,2.75119,2.75238,2.74554,2.7518,40510000.0
2007-07-02 22:10:00,2.74842,2.75289,2.74574,2.752,35750000.0
2007-07-02 22:15:00,2.74947,2.75238,2.74573,2.75159,44000000.0
2007-07-02 22:20:00,2.75024,2.75347,2.74743,2.75278,37390000.0
2007-07-02 22:25:00,2.75167,2.75377,2.74453,2.75113,33900000.0
2007-07-02 22:30:00,2.74931,2.75312,2.74697,2.74993,27510000.0
2007-07-02 22:35:00,2.75067,2.75263,2.74467,2.74863,34010000.0
2007-07-02 22:40:00,2.75253,2.75268,2.748,2.75114,42020000.0
2007-07-02 22:45:00,2.7486,2.75206,2.74529,2.75169,23130000.0
2007-07-02 22:50:00,2.7507,2.75282,2.74762,2.75125,35400000.0
2007-07-02 22:55:00,2.7491,2.75185,2.74647,2.75155,46500000.0
2007-07-02 23:00:00,2.74998,2.75147,2.74636,2.74972,38130000.0
2007-07-02 23:05:00,2.75025,2.75169,2.74742,2.75019,41380000.0
2007-07-02 23:10:00,2.75132,2.75132,2.74333,2.75007,41760000.0
2007-07-02 23:15:00,2.75253,2.75328,2.74556,2.75282,35020000.0
2007-07-02 23:20:00,2.75013,2.7518,2.74698,2.74964,39140000.0
2007-07-02 23:25:00,2.74914,2.75245,2.74645,2.75013,26760000.0
2007-07-02 23:30:00,2.75087,2.75142,2.74242,2.74806,39770000.0
2007-07-02 23:35:00,2.74977,2.75086,2.74447,2.74953,34880000.0
2007-07-02 23:40:00,2.74957,2.7504,2.74509,2.7486,28140000.0
2007-07-02 23:45:00,2.74965,2.75035,2.74613,2.74981,36390000.0
2007-07-02 23:50:00,2.74603,2.74994,2.74214,2.74884,37380000.0
2007-07-02 23:55:00,2.74735,2.7496,2.74391,2.74707,41380000.0
2007-07-03 00:00:00,2.748,2.74952,2.74518,2.74939,32760000.0
2007-07-03 00:05:00,2.74938,2.74938,2.74446,2.74446,23500000.0
2007-07-03 00:10:00,2.74721,2.7494,2.74068,2.74717,34250000.0
2007-07-03 00:15:00,2.74588,2.74887,2.74409,2.74481,26750000.0
2007-07-03 00:20:00,2.74452,2.74523,2.74028,2.74451,24000000.0
2007-07-03 00:25:00,2.74679,2.74898,2.74219,2.74355,31380000.0
2007-07-03 00:30:00,2.74472,2.74855,2.74018,2.74333,25500000.0
2007-07-03 00:35:00,2.74352,2.74983,2.7411,2.74468,31880000.0
2007-07-03 00:40:00,2.74507,2.74902,2.741,2.74472,24750000.0
2007-07-03 00:45:00,2.74895,2.74923,2.74332,2.74865,24010000.0
2007-07-03 00:50:00,2.74606,2.74994,2.74353,2.74777,46880000.0
2007-07-03 00:55:00,2.74763,2.74977,2.74253,2.74843,41260000.0
2007-07-03 01:00:00,2.74436,2.75074,2.74316,2.746,38880000.0
2007-07-03 01:05:00,2.74936,2.75091,2.74562,2.74857,37390000.0
2007-07-03 01:10:00,2.74778,2.75149,2.74407,2.74835,42880000.0
2007-07-03 01:15:00,2.74976,2.75315,2.74333,2.74883,32130000.0
2007-07-03 01:20:00,2.7505,2.752,2.74326,2.752,29880000.0
2007-07-03 01:25:00,2.74963,2.7533,2.74423,2.75206,33390000.0
2007-07-03 01:30:00,2.75045,2.75309,2.74368,2.74785,30010000.0
2007-07-03 01:35:00,2.7494,2.75209,2.74458,2.74966,31260000.0
2007-07-03 01:40:00,2.74917,2.75205,2.74515,2.74831,27510000.0
2007-07-03 01:45:00,2.74642,2.75262,2.74331,2.74331,34010000.0
2007-07-03 01:50:00,2.75124,2.75124,2.74343,2.74818,25250000.0
2007-07-03 01:55:00,2.74691,2.75326,2.74671,2.75021,35500000.0
2007-07-03 02:00:00,2.75016,2.75252,2.74683,2.74962,57010000.0
2007-07-03 02:05:00,2.75139,2.75443,2.74748,2.75043,39520000.0
2007-07-03 02:10:00,2.75343,2.7536,2.7473,2.7473,30630000.0
2007-07-03 02:15:00,2.74887,2.75227,2.74685,2.75119,38880000.0
2007-07-03 02:20:00,2.75116,2.75213,2.74897,2.75198,29130000.0
2007-07-03 02:25:00,2.75098,2.75338,2.7477,2.74851,35640000.0
2007-07-03 02:30:00,2.74995,2.7521,2.74714,2.74987,36640000.0
2007-07-03 02:35:00,2.75175,2.75195,2.74402,2.75132,33000000.0
2007-07-03 02:40:00,2.7483,2.75173,2.74622,2.75152,27750000.0
2007-07-03 02:45:00,2.74298,2.75097,2.74298,2.75039,37250000.0
2007-07-03 02:50:00,2.74659,2.75115,2.74562,2.74679,38380000.0
2007-07-03 02:55:00,2.74949,2.75147,2.74376,2.75016,38250000.0
2007-07-03 03:00:00,2.75114,2.75187,2.74707,2.75003,48890000.0
2007-07-03 03:05:00,2.74783,2.75174,2.74636,2.75169,41140000.0
2007-07-03 03:10:00,2.7505,2.75195,2.74677,2.74829,47140000.0
2007-07-03 03:15:00,2.75038,2.75248,2.74514,2.75196,43900000.0
2007-07-03 03:20:00,2.74879,2.75249,2.74572,2.75105,43130000.0
2007-07-03 03:25:00,2.75178,2.75231,2.74696,2.7499,32890000.0
2007-07-03 03:30:00,2.74829,2.75233,2.74596,2.75115,30750000.0
2007-07-03 03:35:00,2.75159,2.75162,2.74512,2.74997,43260000.0
2007-07-03 03:40:00,2.74806,2.75057,2.74686,2.74968,29130000.0
2007-07-03 03:45:00,2.74942,2.75127,2.74517,2.74757,43880000.0
2007-07-03 03:50:00,2.74932,2.75132,2.74506,2.75122,40250000.0
2007-07-03 03:55:00,2.74808,2.75017,2.74597,2.74959,41000000.0
2007-07-03 04:00:00,2.74902,2.75147,2.74485,2.74864,42500000.0
2007-07-03 04:05:00,2.74865,2.75184,2.74543,2.7498,39630000.0
2007-07-03 04:10:00,2.75052,2.75188,2.74475,2.74862,38000000.0
2007-07-03 04:15:00,2.75109,2.75109,2.74554,2.74908,34750000.0
2007-07-03 04:20:00,2.75198,2.75198,2.74565,2.74849,30750000.0
2007-07-03 04:25:00,2.75062,2.75099,2.74515,2.75011,26500000.0
2007-07-03 04:30:00,2.75008,2.75132,2.74554,2.75126,35390000.0
2007-07-03 04:35:00,2.75082,2.75148,2.74652,2.75118,22750000.0
2007-07-03 04:40:00,2.74822,2.75122,2.74757,2.74878,31750000.0
2007-07-03 04:45:00,2.75118,2.75123,2.7473,2.75025,22250000.0
2007-07-03 04:50:00,2.7495,2.75071,2.74611,2.74789,31270000.0
2007-07-03 04:55:00,2.75067,2.75067,2.74476,2.74798,36160000.0
2007-07-03 05:00:00,2.7486,2.7511,2.74544,2.74911,36150000.0
2007-07-03 05:05:00,2.74866,2.75103,2.74521,2.74789,43510000.0
2007-07-03 05:10:00,2.74683,2.7508,2.74398,2.75035,29390000.0
2007-07-03 05:15:00,2.74586,2.75143,2.74586,2.74952,33520000.0
2007-07-03 05:20:00,2.74678,2.75117,2.74214,2.74214,35390000.0
2007-07-03 05:25:00,2.74957,2.75139,2.74304,2.74819,28000000.0
2007-07-03 05:30:00,2.75066,2.75143,2.74564,2.7502,29250000.0
2007-07-03 05:35:00,2.75157,2.75157,2.74476,2.74871,36510000.0
2007-07-03 05:40:00,2.74826,2.75,2.74397,2.7474,25750000.0
2007-07-03 05:45:00,2.74878,2.75093,2.74703,2.74703,17500000.0
2007-07-03 05:50:00,2.75042,2.7505,2.74476,2.74865,25270000.0
2007-07-03 05:55:00,2.74613,2.75204,2.74519,2.75035,44150000.0
2007-07-03 06:00:00,2.74978,2.75099,2.74503,2.74949,24260000.0
2007-07-03 06:05:00,2.74843,2.75083,2.74424,2.7469,37900000.0
2007-07-03 06:10:00,2.74778,2.75072,2.7441,2.74888,57400000.0
2007-07-03 06:15:00,2.75052,2.75101,2.74602,2.74773,42510000.0
2007-07-03 06:20:00,2.74557,2.75264,2.74494,2.75032,38510000.0
2007-07-03 06:25:00,2.74937,2.75173,2.74691,2.74691,33880000.0
2007-07-03 06:30:00,2.75108,2.75172,2.74544,2.74922,36380000.0
2007-07-03 06:35:00,2.74763,2.75229,2.74513,2.75186,36760000.0
2007-07-03 06:40:00,2.74586,2.75143,2.74501,2.7511,32010000.0
2007-07-03 06:45:00,2.74481,2.75107,2.74481,2.75068,39390000.0
2007-07-03 06:50:00,2.74818,2.75202,2.74628,2.74946,35750000.0
2007-07-03 06:55:00,2.74867,2.75166,2.74508,2.7495,46880000.0
2007-07-03 07:00:00,2.75068,2.75224,2.74612,2.74909,41500000.0
2007-07-03 07:05:00,2.74956,2.75079,2.7431,2.74948,40260000.0
2007-07-03 07:10:00,2.74914,2.75108,2.74443,2.74658,38130000.0
2007-07-03 07:15:00,2.7502,2.7502,2.74456,2.74868,38500000.0
2007-07-03 07:20:00,2.74445,2.75002,2.74445,2.74867,33880000.0
2007-07-03 07:25:00,2.75181,2.75181,2.74332,2.7481,39000000.0
2007-07-03 07:30:00,2.75063,2.75177,2.74405,2.7477,43880000.0
2007-07-03 07:35:00,2.74659,2.75129,2.74276,2.75129,38500000.0
2007-07-03 07:40:00,2.74834,2.75127,2.74525,2.74798,23250000.0
2007-07-03 07:45:00,2.74985,2.7524,2.74482,2.74733,31890000.0
2007-07-03 07:50:00,2.74787,2.75096,2.74269,2.74908,43880000.0
2007-07-03 07:55:00,2.74778,2.75142,2.74489,2.75072,40390000.0
2007-07-03 08:00:00,2.74847,2.75148,2.7446,2.74936,49630000.0
2007-07-03 08:05:00,2.74596,2.75251,2.74443,2.74913,39130000.0
2007-07-03 08:10:00,2.75106,2.75155,2.74659,2.75016,44890000.0
2007-07-03 08:15:00,2.74969,2.75117,2.74387,2.74913,35760000.0
2007-07-03 08:20:00,2.74969,2.75167,2.74429,2.74728,41880000.0
2007-07-03 08:25:00,2.74722,2.75006,2.74344,2.74572,45250000.0
2007-07-03 08:30:00,2.74815,2.75128,2.74231,2.74856,41880000.0
2007-07-03 08:35:00,2.74767,2.7508,2.74214,2.74949,42510000.0
2007-07-03 08:40:00,2.7435,2.74986,2.74289,2.74778,57150000.0
2007-07-03 08:45:00,2.74607,2.74947,2.74257,2.7474,42000000.0
2007-07-03 08:50:00,2.74366,2.74766,2.73945,2.74397,42500000.0
2007-07-03 08:55:00,2.746,2.74747,2.74063,2.74505,51150000.0
2007-07-03 09:00:00,2.74566,2.74935,2.74132,2.74758,42750000.0
2007-07-03 09:05:00,2.7473,2.74981,2.74168,2.74696,45640000.0
2007-07-03 09:10:00,2.74649,2.75042,2.74198,2.74814,47390000.0
2007-07-03 09:15:00,2.75134,2.75142,2.74365,2.7501,53010000.0
2007-07-03 09:20:00,2.74964,2.75233,2.74439,2.74874,43760000.0
2007-07-03 09:25:00,2.74908,2.75213,2.74479,2.74972,55630000.0
2007-07-03 09:30:00,2.75021,2.75255,2.74409,2.74902,33630000.0
2007-07-03 09:35:00,2.75122,2.75336,2.7471,2.75077,49250000.0
2007-07-03 09:40:00,2.74852,2.75573,2.74562,2.75468,62760000.0
2007-07-03 09:45:00,2.75331,2.75593,2.74907,2.75193,36880000.0
2007-07-03 09:50:00,2.75342,2.75717,2.74972,2.75568,44140000.0
2007-07-03 09:55:00,2.75547,2.7586,2.75232,2.75759,47760000.0
2007-07-03 10:00:00,2.75739,2.75739,2.74972,2.75209,39510000.0
2007-07-03 10:05:00,2.75609,2.75761,2.75154,2.75461,48010000.0
2007-07-03 10:10:00,2.7538,2.75875,2.75029,2.75594,41630000.0
2007-07-03 10:15:00,2.75459,2.76076,2.75459,2.75719,44510000.0
2007-07-03 10:20:00,2.75707,2.75991,2.75263,2.75558,39500000.0
2007-07-03 10:25:00,2.75434,2.75873,2.7519,2.75812,44250000.0
2007-07-03 10:30:00,2.75686,2.75871,2.75006,2.75388,42130000.0
2007-07-03 10:35:00,2.75631,2.75843,2.75333,2.7542,43760000.0
2007-07-03 10:40:00,2.75471,2.75806,2.75252,2.75552,51390000.0
2007-07-03 10:45:00,2.75698,2.75895,2.75205,2.75417,35010000.0
2007-07-03 10:50:00,2.75839,2.7597,2.75383,2.75789,48520000.0
2007-07-03 10:55:00,2.7597,2.75992,2.7515,2.75658,39880000.0
2007-07-03 11:00:00,2.7587,2.75873,2.75278,2.75762,42000000.0
2007-07-03 11:05:00,2.75101,2.75892,2.75101,2.75775,35630000.0
2007-07-03 11:10:00,2.75847,2.75921,2.75207,2.75512,41510000.0
2007-07-03 11:15:00,2.75775,2.75958,2.75239,2.75895,52000000.0
2007-07-03 11:20:00,2.75647,2.75923,2.75349,2.75857,42390000.0
2007-07-03 11:25:00,2.75638,2.75927,2.75316,2.75902,48000000.0
2007-07-03 11:30:00,2.75695,2.75902,2.75177,2.75449,43640000.0
2007-07-03 11:35:00,2.75538,2.75863,2.74982,2.75504,43380000.0
2007-07-03 11:40:00,2.75173,2.75823,2.7512,2.75538,46510000.0
2007-07-03 11:45:00,2.75621,2.7588,2.75222,2.75737,51000000.0
2007-07-03 11:50:00,2.75822,2.75952,2.75414,2.75687,39380000.0
2007-07-03 11:55:00,2.75702,2.75845,2.75213,2.75625,45380000.0
2007-07-03 12:00:00,2.75294,2.75807,2.75172,2.75714,38880000.0
2007-07-03 12:05:00,2.75877,2.75877,2.75201,2.75621,48260000.0
2007-07-03 12:10:00,2.75698,2.75799,2.75093,2.75615,44890000.0
2007-07-03 12:15:00,2.75452,2.75845,2.74973,2.75512,38890000.0
2007-07-03 12:20:00,2.75375,2.75776,2.74732,2.75401,47270000.0
2007-07-03 12:25:00,2.7551,2.7597,2.75349,2.75731,39010000.0
2007-07-03 12:30:00,2.75816,2.76024,2.75464,2.75805,41750000.0
2007-07-03 12:35:00,2.75837,2.76187,2.75382,2.76123,45500000.0
2007-07-03 12:40:00,2.75591,2.76196,2.75591,2.75886,44010000.0
2007-07-03 12:45:00,2.75695,2.76057,2.75301,2.75661,41510000.0
2007-07-03 12:50:00,2.75664,2.76102,2.75544,2.75742,37130000.0
2007-07-03 12:55:00,2.759,2.76191,2.75482,2.75928,55630000.0
2007-07-03 13:00:00,2.75849,2.76051,2.75357,2.75643,51270000.0
2007-07-03 13:05:00,2.76009,2.76009,2.75243,2.7566,49630000.0
2007-07-03 13:10:00,2.75727,2.75971,2.75393,2.75437,45630000.0
2007-07-03 13:15:00,2.75527,2.75907,2.75099,2.75784,44250000.0
2007-07-03 13:20:00,2.754,2.75854,2.75261,2.75541,51390000.0
2007-07-03 13:25:00,2.75767,2.75873,2.75018,2.75468,36010000.0
2007-07-03 13:30:00,2.75877,2.75894,2.75168,2.75538,48510000.0
2007-07-03 13:35:00,2.75955,2.7609,2.75085,2.75728,43380000.0
2007-07-03 13:40:00,2.75582,2.75897,2.75127,2.75501,40010000.0
2007-07-03 13:45:00,2.75566,2.75963,2.75309,2.75406,46510000.0
2007-07-03 13:50:00,2.75866,2.75877,2.75151,2.75489,37400000.0
2007-07-03 13:55:00,2.75691,2.75837,2.75106,2.75279,41010000.0
2007-07-03 14:00:00,2.75126,2.75912,2.75024,2.75554,43890000.0
2007-07-03 14:05:00,2.75798,2.75841,2.75013,2.7519,29630000.0
2007-07-03 14:10:00,2.75499,2.75785,2.75198,2.75425,40390000.0
2007-07-03 14:15:00,2.75868,2.75868,2.74835,2.75646,52380000.0
2007-07-03 14:20:00,2.75756,2.75756,2.74979,2.75265,52250000.0
2007-07-03 14:25:00,2.75453,2.75639,2.74982,2.75456,48630000.0
2007-07-03 14:30:00,2.75316,2.75669,2.75002,2.75235,52250000.0
2007-07-03 14:35:00,2.75102,2.75623,2.74893,2.75197,53640000.0
2007-07-03 14:40:00,2.75417,2.75543,2.7488,2.75447,44770000.0
2007-07-03 14:45:00,2.75206,2.75679,2.74806,2.75679,44140000.0
2007-07-03 14:50:00,2.75475,2.75673,2.74919,2.75244,42250000.0
2007-07-03 14:55:00,2.75687,2.7578,2.7504,2.75511,48380000.0
2007-07-03 15:00:00,2.75316,2.75709,2.75029,2.75168,57140000.0
2007-07-03 15:05:00,2.75317,2.75614,2.74918,2.75614,59000000.0
2007-07-03 15:10:00,2.75497,2.75598,2.74987,2.75382,49000000.0
2007-07-03 15:15:00,2.7539,2.75617,2.74823,2.74838,50130000.0
2007-07-03 15:20:00,2.75578,2.75667,2.74875,2.75382,41380000.0
2007-07-03 15:25:00,2.7556,2.7556,2.74846,2.75368,46380000.0
2007-07-03 15:30:00,2.75423,2.75591,2.75004,2.75251,43770000.0
2007-07-03 15:35:00,2.7521,2.75617,2.74877,2.75246,47150000.0
2007-07-03 15:40:00,2.75451,2.75561,2.74999,2.75195,38760000.0
2007-07-03 15:45:00,2.751,2.75599,2.74759,2.75461,30760000.0
2007-07-03 15:50:00,2.7558,2.75636,2.75022,2.75368,38130000.0
2007-07-03 15:55:00,2.75438,2.75725,2.75126,2.75558,41380000.0
2007-07-03 16:00:00,2.75461,2.75683,2.75138,2.75532,48500000.0
2007-07-03 16:05:00,2.75715,2.75862,2.75245,2.75785,50010000.0
2007-07-03 16:10:00,2.75894,2.75894,2.7515,2.75605,44380000.0
2007-07-03 16:15:00,2.75535,2.75835,2.75199,2.75483,44510000.0
2007-07-03 16:20:00,2.75693,2.75956,2.75407,2.75872,37760000.0
2007-07-03 16:25:00,2.7582,2.7612,2.75302,2.75882,40020000.0
2007-07-03 16:30:00,2.76052,2.76111,2.75209,2.76111,54880000.0
2007-07-03 16:35:00,2.75981,2.76253,2.75302,2.75759,53510000.0
2007-07-03 16:40:00,2.75867,2.76053,2.75458,2.75947,42760000.0
2007-07-03 16:45:00,2.75969,2.76133,2.75547,2.76133,56260000.0
2007-07-03 16:50:00,2.75861,2.76162,2.75442,2.76072,52660000.0
2007-07-03 16:55:00,2.75901,2.76022,2.75313,2.75851,50630000.0
2007-07-03 17:00:00,2.76017,2.76017,2.75321,2.75402,47750000.0
2007-07-03 17:05:00,2.75927,2.75927,2.75249,2.75681,40380000.0
2007-07-03 17:10:00,2.75369,2.75841,2.75116,2.75826,42880000.0
2007-07-03 17:15:00,2.75486,2.75909,2.74999,2.75697,50000000.0
2007-07-03 17:20:00,2.754,2.76048,2.75241,2.76048,50390000.0
2007-07-03 17:25:00,2.75882,2.75972,2.75148,2.75665,38260000.0
2007-07-03 17:30:00,2.75727,2.76003,2.7503,2.758,42770000.0
2007-07-03 17:35:00,2.7596,2.7596,2.75376,2.75854,46390000.0
2007-07-03 17:40:00,2.75874,2.75899,2.75155,2.75607,47260000.0
2007-07-03 17:45:00,2.759,2.7598,2.75208,2.75867,43510000.0
2007-07-03 17:50:00,2.75825,2.76083,2.75385,2.75996,33380000.0
2007-07-03 17:55:00,2.75812,2.76211,2.75392,2.75965,50890000.0
2007-07-03 18:00:00,2.75834,2.76229,2.75387,2.76027,36400000.0
2007-07-03 18:05:00,2.76075,2.76226,2.75702,2.75739,39780000.0
2007-07-03 18:10:00,2.76126,2.7618,2.75563,2.7571,38010000.0
2007-07-03 18:15:00,2.76017,2.76089,2.75238,2.75911,47390000.0
2007-07-03 18:20:00,2.75953,2.76082,2.75559,2.75874,39890000.0
2007-07-03 18:25:00,2.75844,2.761,2.75287,2.75834,37380000.0
2007-07-03 18:30:00,2.75616,2.76007,2.75549,2.75902,42390000.0
2007-07-03 18:35:00,2.76044,2.76044,2.75489,2.7603,54780000.0
2007-07-03 18:40:00,2.75645,2.76082,2.75415,2.75923,40890000.0
2007-07-03 18:45:00,2.75843,2.76122,2.75337,2.75857,41890000.0
2007-07-03 18:50:00,2.76031,2.76072,2.75505,2.75573,40140000.0
2007-07-03 18:55:00,2.75767,2.76031,2.75236,2.7601,45510000.0
2007-07-03 19:00:00,2.75795,2.76014,2.7539,2.75941,31130000.0
2007-07-03 19:05:00,2.75911,2.76211,2.75464,2.76191,32260000.0
2007-07-03 19:10:00,2.7614,2.76183,2.7556,2.7609,43880000.0
2007-07-03 19:15:00,2.76148,2.76252,2.75482,2.7621,32380000.0
2007-07-03 19:20:00,2.76018,2.76206,2.75751,2.76206,32390000.0
2007-07-03 19:25:00,2.75949,2.76258,2.75713,2.75834,33880000.0
2007-07-03 19:30:00,2.75848,2.76267,2.7555,2.75842,26750000.0
2007-07-03 19:35:00,2.76163,2.76288,2.7535,2.75893,42380000.0
2007-07-03 19:40:00,2.76282,2.76348,2.75427,2.75599,43500000.0
2007-07-03 19:45:00,2.76255,2.76282,2.75725,2.75854,44130000.0
2007-07-03 19:50:00,2.75911,2.76333,2.75539,2.76141,30500000.0
2007-07-03 19:55:00,2.76004,2.76343,2.75443,2.75921,42000000.0
2007-07-03 20:00:00,2.76034,2.76237,2.75474,2.7608,29250000.0
2007-07-03 20:05:00,2.75628,2.76286,2.75628,2.75881,48890000.0
2007-07-03 20:10:00,2.76153,2.76338,2.75474,2.75869,33750000.0
2007-07-03 20:15:00,2.76229,2.76304,2.75693,2.75978,40130000.0
2007-07-03 20:20:00,2.7624,2.76398,2.75588,2.75963,28630000.0
2007-07-03 20:25:00,2.7635,2.76377,2.75653,2.76287,51500000.0
2007-07-03 20:30:00,2.75968,2.76315,2.75766,2.76301,30500000.0
2007-07-03 20:35:00,2.76291,2.76301,2.75728,2.76301,36000000.0
2007-07-03 20:40:00,2.75756,2.76327,2.75474,2.76296,37410000.0
2007-07-03 20:45:00,2.76302,2.76382,2.75669,2.76382,38520000.0
2007-07-03 20:50:00,2.76376,2.76472,2.75613,2.75819,50750000.0
2007-07-03 20:55:00,2.76323,2.76482,2.75535,2.76137,35630000.0
2007-07-03 21:00:00,2.76442,2.76442,2.75443,2.76368,31630000.0
2007-07-03 21:05:00,2.76322,2.76413,2.75851,2.75997,30630000.0
2007-07-03 21:10:00,2.76005,2.76363,2.75754,2.76193,34280000.0
2007-07-03 21:15:00,2.76107,2.76459,2.75886,2.7633,41780000.0
2007-07-03 21:20:00,2.76158,2.76303,2.75564,2.76189,32640000.0
2007-07-03 21:25:00,2.76201,2.76402,2.7576,2.75873,38250000.0
2007-07-03 21:30:00,2.76157,2.76407,2.75763,2.75987,26380000.0
2007-07-03 21:35:00,2.7628,2.7637,2.7562,2.76322,41750000.0
2007-07-03 21:40:00,2.7632,2.76408,2.75543,2.75663,26630000.0
2007-07-03 21:45:00,2.76272,2.76295,2.75917,2.75943,23260000.0
2007-07-03 21:50:00,2.76158,2.76242,2.75823,2.76159,28140000.0
2007-07-03 21:55:00,2.75845,2.76233,2.75449,2.76192,37130000.0
2007-07-03 22:00:00,2.75959,2.76257,2.75474,2.75474,39010000.0
2007-07-03 22:05:00,2.76113,2.76278,2.75837,2.76237,19500000.0
2007-07-03 22:10:00,2.75652,2.76237,2.75323,2.75753,35140000.0
2007-07-03 22:15:00,2.76148,2.76222,2.75633,2.75827,26510000.0
2007-07-03 22:20:00,2.76238,2.76238,2.75211,2.75797,29030000.0
2007-07-03 22:25:00,2.76083,2.76247,2.75657,2.76068,33900000.0
2007-07-03 22:30:00,2.75802,2.76198,2.75468,2.76128,33640000.0
2007-07-03 22:35:00,2.75839,2.76172,2.75548,2.75926,35930000.0
2007-07-03 22:40:00,2.75852,2.76159,2.75716,2.76041,42030000.0
2007-07-03 22:45:00,2.75874,2.76144,2.75662,2.76016,34160000.0
2007-07-03 22:50:00,2.7617,2.76217,2.7569,2.76073,23630000.0
2007-07-03 22:55:00,2.76018,2.76188,2.75494,2.75514,42380000.0
2007-07-03 23:00:00,2.75998,2.76248,2.75657,2.76114,42890000.0
2007-07-03 23:05:00,2.76136,2.76343,2.75768,2.75892,32000000.0
2007-07-03 23:10:00,2.75922,2.76044,2.75391,2.75851,56130000.0
2007-07-03 23:15:00,2.75942,2.75992,2.75272,2.75879,32000000.0
2007-07-03 23:20:00,2.75889,2.76116,2.75485,2.75837,36640000.0
2007-07-03 23:25:00,2.75775,2.76016,2.7546,2.75852,31520000.0
2007-07-03 23:30:00,2.76005,2.76062,2.75423,2.75919,35760000.0
2007-07-03 23:35:00,2.75783,2.76057,2.75575,2.75837,29000000.0
2007-07-03 23:40:00,2.75723,2.7612,2.75476,2.75998,48770000.0
2007-07-03 23:45:00,2.75833,2.76044,2.7553,2.75977,32760000.0
2007-07-03 23:50:00,2.75633,2.76087,2.75538,2.76043,21500000.0
2007-07-03 23:55:00,2.75966,2.76189,2.75518,2.75932,29510000.0
2007-07-04 00:00:00,2.75912,2.76045,2.75465,2.75766,46000000.0
2007-07-04 00:05:00,2.75966,2.76,2.75452,2.75466,40000000.0
2007-07-04 00:10:00,2.75813,2.76207,2.75486,2.75934,37380000.0
2007-07-04 00:15:00,2.75447,2.76178,2.75447,2.75935,23000000.0
2007-07-04 00:20:00,2.76058,2.76172,2.75413,2.7591,25270000.0
2007-07-04 00:25:00,2.75896,2.76051,2.75424,2.75769,31010000.0
2007-07-04 00:30:00,2.75795,2.7609,2.75421,2.75742,29250000.0
2007-07-04 00:35:00,2.75921,2.76152,2.7553,2.75691,32260000.0
2007-07-04 00:40:00,2.75675,2.76022,2.75442,2.75912,31010000.0
2007-07-04 00:45:00,2.75831,2.76018,2.75422,2.75489,36130000.0
2007-07-04 00:50:00,2.75806,2.75968,2.75043,2.75704,38000000.0
2007-07-04 00:55:00,2.75717,2.76004,2.75504,2.75856,27380000.0
2007-07-04 01:00:00,2.75733,2.76022,2.75451,2.75674,35640000.0
2007-07-04 01:05:00,2.75968,2.76007,2.75432,2.75676,36510000.0
2007-07-04 01:10:00,2.75893,2.76252,2.75477,2.76129,38390000.0
2007-07-04 01:15:00,2.76056,2.76056,2.75417,2.75612,25500000.0
2007-07-04 01:20:00,2.76022,2.76033,2.7556,2.75965,30250000.0
2007-07-04 01:25:00,2.75641,2.76032,2.7541,2.76026,28260000.0
2007-07-04 01:30:00,2.75763,2.75957,2.75258,2.75877,37750000.0
2007-07-04 01:35:00,2.75365,2.75997,2.75127,2.75915,31630000.0
2007-07-04 01:40:00,2.75871,2.76033,2.75328,2.76003,28750000.0
2007-07-04 01:45:00,2.75492,2.76145,2.75291,2.75406,24750000.0
2007-07-04 01:50:00,2.75737,2.76102,2.75397,2.75862,29130000.0
2007-07-04 01:55:00,2.75648,2.76,2.75419,2.75759,35380000.0
2007-07-04 02:00:00,2.75797,2.76117,2.75492,2.75977,60260000.0
2007-07-04 02:05:00,2.75947,2.76108,2.75385,2.76029,28010000.0
2007-07-04 02:10:00,2.75911,2.76108,2.75631,2.75693,25000000.0
2007-07-04 02:15:00,2.76038,2.76107,2.75762,2.76042,21750000.0
2007-07-04 02:20:00,2.7589,2.76038,2.75588,2.76038,43020000.0
2007-07-04 02:25:00,2.75839,2.76026,2.75545,2.75968,38510000.0
2007-07-04 02:30:00,2.76011,2.76038,2.75783,2.76038,19500000.0
2007-07-04 02:35:00,2.75893,2.76072,2.7564,2.75858,17250000.0
2007-07-04 02:40:00,2.75995,2.76052,2.75607,2.75926,27750000.0
2007-07-04 02:45:00,2.75531,2.76013,2.75501,2.76002,33500000.0
2007-07-04 02:50:00,2.75966,2.7607,2.75435,2.75884,37760000.0
2007-07-04 02:55:00,2.75927,2.7606,2.75273,2.75877,53270000.0
2007-07-04 03:00:00,2.75868,2.76077,2.75502,2.75938,46400000.0
2007-07-04 03:05:00,2.75765,2.76218,2.75569,2.75773,38400000.0
2007-07-04 03:10:00,2.75877,2.76172,2.75325,2.75606,38520000.0
2007-07-04 03:15:00,2.75929,2.76089,2.75512,2.75958,28890000.0
2007-07-04 03:20:00,2.75687,2.7601,2.75408,2.75715,43130000.0
2007-07-04 03:25:00,2.76067,2.76067,2.75285,2.7571,26000000.0
2007-07-04 03:30:00,2.75819,2.76024,2.75334,2.75881,42880000.0
2007-07-04 03:35:00,2.75675,2.76037,2.7526,2.76037,38880000.0
2007-07-04 03:40:00,2.75808,2.76142,2.75634,2.76007,30140000.0
2007-07-04 03:45:00,2.75804,2.76124,2.75384,2.75384,36000000.0
2007-07-04 03:50:00,2.75972,2.76048,2.75455,2.75951,24750000.0
2007-07-04 03:55:00,2.75938,2.76078,2.7542,2.75998,35750000.0
2007-07-04 04:00:00,2.7606,2.76108,2.75387,2.75891,47260000.0
2007-07-04 04:05:00,2.75901,2.76062,2.75443,2.75933,38380000.0
2007-07-04 04:10:00,2.75767,2.76098,2.75653,2.76052,28500000.0
2007-07-04 04:15:00,2.7588,2.76033,2.75435,2.75707,16000000.0
2007-07-04 04:20:00,2.75893,2.76059,2.75378,2.75885,36000000.0
2007-07-04 04:25:00,2.75733,2.7596,2.75209,2.75952,31130000.0
2007-07-04 04:30:00,2.75798,2.75937,2.75545,2.75808,32260000.0
2007-07-04 04:35:00,2.75748,2.75972,2.75459,2.75912,29130000.0
2007-07-04 04:40:00,2.7599,2.76,2.7548,2.7548,37250000.0
2007-07-04 04:45:00,2.75962,2.76043,2.75398,2.76036,29880000.0
2007-07-04 04:50:00,2.75963,2.76043,2.75467,2.75948,38140000.0
2007-07-04 04:55:00,2.76048,2.76048,2.75497,2.75729,39130000.0
2007-07-04 05:00:00,2.75921,2.75983,2.75466,2.75779,39390000.0
2007-07-04 05:05:00,2.75734,2.76028,2.75385,2.75762,35390000.0
2007-07-04 05:10:00,2.75393,2.75983,2.75393,2.75742,22750000.0
2007-07-04 05:15:00,2.75593,2.75961,2.75349,2.75604,34770000.0
2007-07-04 05:20:00,2.75568,2.75967,2.7516,2.7516,30630000.0
2007-07-04 05:25:00,2.75703,2.75925,2.75338,2.75506,36880000.0
2007-07-04 05:30:00,2.75934,2.75934,2.75306,2.75909,35500000.0
2007-07-04 05:35:00,2.75758,2.76019,2.75375,2.75572,38010000.0
2007-07-04 05:40:00,2.75555,2.75891,2.75253,2.75826,42510000.0
2007-07-04 05:45:00,2.75657,2.7585,2.75192,2.75424,42510000.0
2007-07-04 05:50:00,2.75814,2.7596,2.7541,2.75614,27250000.0
2007-07-04 05:55:00,2.75707,2.75918,2.75295,2.75618,38400000.0
2007-07-04 06:00:00,2.75695,2.75843,2.75281,2.75647,40130000.0
2007-07-04 06:05:00,2.75884,2.75972,2.755,2.75687,31660000.0
2007-07-04 06:10:00,2.75852,2.75981,2.75305,2.75696,55520000.0
2007-07-04 06:15:00,2.75838,2.75943,2.75487,2.75513,27020000.0
2007-07-04 06:20:00,2.75913,2.75913,2.75455,2.75614,16750000.0
2007-07-04 06:25:00,2.75529,2.75885,2.75362,2.75631,35630000.0
2007-07-04 06:30:00,2.75762,2.7599,2.75259,2.75747,28130000.0
2007-07-04 06:35:00,2.758,2.75949,2.75285,2.75926,34510000.0
2007-07-04 06:40:00,2.75634,2.7592,2.75446,2.75448,30880000.0
2007-07-04 06:45:00,2.75223,2.7599,2.75223,2.7584,30500000.0
2007-07-04 06:50:00,2.75802,2.76052,2.75282,2.75655,39500000.0
2007-07-04 06:55:00,2.75784,2.7597,2.75311,2.75659,40640000.0
2007-07-04 07:00:00,2.75746,2.76006,2.7527,2.75895,40130000.0
2007-07-04 07:05:00,2.75904,2.75975,2.75263,2.75786,39640000.0
2007-07-04 07:10:00,2.75904,2.76008,2.75445,2.75899,43880000.0
2007-07-04 07:15:00,2.7595,2.76058,2.75452,2.75757,32250000.0
2007-07-04 07:20:00,2.75624,2.76024,2.75367,2.75728,34380000.0
2007-07-04 07:25:00,2.75899,2.76041,2.75328,2.75743,40760000.0
2007-07-04 07:30:00,2.76092,2.76092,2.75366,2.76012,47010000.0
2007-07-04 07:35:00,2.75497,2.76138,2.75434,2.76138,38380000.0
2007-07-04 07:40:00,2.76178,2.76304,2.75737,2.7593,37130000.0
2007-07-04 07:45:00,2.76148,2.76187,2.75384,2.76,35500000.0
2007-07-04 07:50:00,2.76094,2.76106,2.75172,2.75891,49890000.0
2007-07-04 07:55:00,2.75871,2.75947,2.75265,2.75549,45510000.0
2007-07-04 08:00:00,2.75623,2.76027,2.75373,2.75634,46260000.0
2007-07-04 08:05:00,2.75557,2.76016,2.75254,2.75924,39640000.0
2007-07-04 08:10:00,2.75474,2.76001,2.75466,2.75898,39880000.0
2007-07-04 08:15:00,2.75694,2.75985,2.75181,2.75544,34890000.0
2007-07-04 08:20:00,2.75774,2.75989,2.75485,2.75548,34380000.0
2007-07-04 08:25:00,2.75876,2.75963,2.74971,2.75213,42880000.0
2007-07-04 08:30:00,2.75606,2.75954,2.75009,2.75586,44380000.0
2007-07-04 08:35:00,2.756,2.76099,2.75266,2.75866,43900000.0
2007-07-04 08:40:00,2.75422,2.76049,2.7528,2.75829,60010000.0
2007-07-04 08:45:00,2.75694,2.76087,2.75464,2.75642,37760000.0
2007-07-04 08:50:00,2.75839,2.76168,2.75337,2.76168,48890000.0
2007-07-04 08:55:00,2.75818,2.76116,2.75206,2.75648,40010000.0
2007-07-04 09:00:00,2.75543,2.75977,2.75286,2.75589,47880000.0
2007-07-04 09:05:00,2.75901,2.75903,2.75226,2.75431,48640000.0
2007-07-04 09:10:00,2.75781,2.75953,2.75195,2.7585,44500000.0
2007-07-04 09:15:00,2.75635,2.76062,2.75274,2.75659,46000000.0
2007-07-04 09:20:00,2.75793,2.75994,2.75218,2.75662,41880000.0
2007-07-04 09:25:00,2.75951,2.76038,2.75226,2.75795,52290000.0
2007-07-04 09:30:00,2.7592,2.75995,2.75283,2.75678,32250000.0
2007-07-04 09:35:00,2.75672,2.76009,2.75309,2.75509,50390000.0
2007-07-04 09:40:00,2.75434,2.75852,2.75155,2.75465,54390000.0
2007-07-04 09:45:00,2.75795,2.75867,2.75369,2.7559,37250000.0
2007-07-04 09:50:00,2.75541,2.7589,2.75106,2.75731,44380000.0
2007-07-04 09:55:00,2.75521,2.75874,2.75102,2.75448,50750000.0
2007-07-04 10:00:00,2.7589,2.7589,2.75169,2.7578,35130000.0
2007-07-04 10:05:00,2.75685,2.75729,2.75113,2.7539,43250000.0
2007-07-04 10:10:00,2.75472,2.75938,2.75082,2.75883,40760000.0
2007-07-04 10:15:00,2.75574,2.76082,2.75451,2.756,46640000.0
2007-07-04 10:20:00,2.7574,2.76033,2.75338,2.75543,38380000.0
2007-07-04 10:25:00,2.75645,2.76109,2.75427,2.75841,39260000.0
2007-07-04 10:30:00,2.75879,2.75968,2.75324,2.75473,39640000.0
2007-07-04 10:35:00,2.75763,2.75947,2.75286,2.75286,42630000.0
2007-07-04 10:40:00,2.75694,2.75885,2.7538,2.7562,51140000.0
2007-07-04 10:45:00,2.7566,2.75997,2.75006,2.75006,34260000.0
2007-07-04 10:50:00,2.75918,2.75992,2.75328,2.75566,48640000.0
2007-07-04 10:55:00,2.75683,2.75993,2.75135,2.75699,42640000.0
2007-07-04 11:00:00,2.75585,2.7592,2.75156,2.75866,43510000.0
2007-07-04 11:05:00,2.75599,2.75875,2.75329,2.75742,36130000.0
2007-07-04 11:10:00,2.75705,2.75854,2.75174,2.75488,35760000.0
2007-07-04 11:15:00,2.75547,2.75837,2.75081,2.75802,42520000.0
2007-07-04 11:20:00,2.75571,2.75922,2.7507,2.75612,41260000.0
2007-07-04 11:25:00,2.75666,2.75804,2.75134,2.75551,43000000.0
2007-07-04 11:30:00,2.75628,2.75827,2.75145,2.7564,31760000.0
2007-07-04 11:35:00,2.75633,2.75802,2.75074,2.7527,38500000.0
2007-07-04 11:40:00,2.75532,2.75758,2.75055,2.75673,51500000.0
2007-07-04 11:45:00,2.75273,2.75855,2.75045,2.75398,48520000.0
2007-07-04 11:50:00,2.75689,2.75689,2.74753,2.75283,42750000.0
2007-07-04 11:55:00,2.7514,2.75612,2.74927,2.75612,44390000.0
2007-07-04 12:00:00,2.75383,2.75607,2.74856,2.75216,36640000.0
2007-07-04 12:05:00,2.75555,2.75671,2.74886,2.75457,43500000.0
2007-07-04 12:10:00,2.75632,2.75654,2.74778,2.7549,50260000.0
2007-07-04 12:15:00,2.75106,2.75687,2.74992,2.75464,34510000.0
2007-07-04 12:20:00,2.7538,2.75676,2.74756,2.75162,42260000.0
2007-07-04 12:25:00,2.75478,2.75752,2.75133,2.75351,40510000.0
2007-07-04 12:30:00,2.75618,2.75673,2.75047,2.75402,42250000.0
2007-07-04 12:35:00,2.75579,2.75652,2.74768,2.75473,45890000.0
2007-07-04 12:40:00,2.75098,2.75638,2.75023,2.75465,43880000.0
2007-07-04 12:45:00,2.75224,2.75669,2.74827,2.75268,40130000.0
2007-07-04 12:50:00,2.75161,2.75508,2.74815,2.75217,46380000.0
2007-07-04 12:55:00,2.75105,2.75659,2.74415,2.75659,52130000.0
2007-07-04 13:00:00,2.75427,2.75538,2.74923,2.75361,50270000.0
2007-07-04 13:05:00,2.75427,2.75647,2.74779,2.75295,50890000.0
2007-07-04 13:10:00,2.754,2.75685,2.74828,2.75493,49770000.0
2007-07-04 13:15:00,2.75182,2.75562,2.74712,2.75469,36640000.0
2007-07-04 13:20:00,2.75074,2.7557,2.74923,2.75497,32000000.0
2007-07-04 13:25:00,2.75408,2.75645,2.74937,2.7544,46630000.0
2007-07-04 13:30:00,2.7556,2.75643,2.74682,2.75252,38250000.0
2007-07-04 13:35:00,2.75332,2.75725,2.75114,2.75515,48500000.0
2007-07-04 13:40:00,2.75331,2.75758,2.75253,2.75599,33130000.0
2007-07-04 13:45:00,2.75325,2.75827,2.75215,2.7582,47880000.0
2007-07-04 13:50:00,2.75676,2.75853,2.7523,2.75613,51250000.0
2007-07-04 13:55:00,2.75774,2.7585,2.75233,2.75396,47630000.0
2007-07-04 14:00:00,2.74845,2.75668,2.74845,2.75523,45010000.0
2007-07-04 14:05:00,2.75489,2.75779,2.74977,2.75374,40380000.0
2007-07-04 14:10:00,2.75656,2.75787,2.75045,2.75541,42250000.0
2007-07-04 14:15:00,2.75413,2.75816,2.74951,2.7558,50140000.0
2007-07-04 14:20:00,2.75297,2.75882,2.75246,2.75736,46880000.0
2007-07-04 14:25:00,2.75609,2.75964,2.75198,2.7579,41760000.0
2007-07-04 14:30:00,2.75472,2.75806,2.75041,2.75806,48510000.0
2007-07-04 14:35:00,2.75251,2.75822,2.75165,2.75297,49500000.0
2007-07-04 14:40:00,2.7546,2.75828,2.7531,2.75594,37760000.0
2007-07-04 14:45:00,2.75276,2.75857,2.75017,2.7577,43380000.0
2007-07-04 14:50:00,2.75581,2.75791,2.74924,2.75047,42880000.0
2007-07-04 14:55:00,2.75648,2.75771,2.75022,2.75609,38000000.0
2007-07-04 15:00:00,2.75566,2.75807,2.75054,2.75247,50900000.0
2007-07-04 15:05:00,2.75353,2.75841,2.75017,2.75629,50520000.0
2007-07-04 15:10:00,2.75682,2.75752,2.75092,2.75627,45510000.0
2007-07-04 15:15:00,2.7537,2.75784,2.74853,2.75439,47260000.0
2007-07-04 15:20:00,2.7571,2.75804,2.75148,2.75707,51020000.0
2007-07-04 15:25:00,2.75565,2.75818,2.75049,2.7538,31260000.0
2007-07-04 15:30:00,2.75793,2.75793,2.74999,2.75627,32760000.0
2007-07-04 15:35:00,2.75383,2.75788,2.7515,2.7515,48640000.0
2007-07-04 15:40:00,2.75652,2.75735,2.74862,2.75036,38890000.0
2007-07-04 15:45:00,2.75319,2.75697,2.74858,2.75499,41380000.0
2007-07-04 15:50:00,2.7522,2.75733,2.75035,2.75306,38010000.0
2007-07-04 15:55:00,2.7551,2.75653,2.7508,2.75164,45130000.0
2007-07-04 16:00:00,2.75523,2.75652,2.74861,2.75151,51010000.0
2007-07-04 16:05:00,2.75461,2.75573,2.74969,2.75471,41630000.0
2007-07-04 16:10:00,2.75423,2.75731,2.74901,2.75631,43250000.0
2007-07-04 16:15:00,2.75148,2.75685,2.7468,2.75269,49880000.0
2007-07-04 16:20:00,2.75412,2.75723,2.7499,2.75544,39390000.0
2007-07-04 16:25:00,2.75557,2.75585,2.74952,2.7524,33510000.0
2007-07-04 16:30:00,2.75252,2.7557,2.74815,2.75523,51510000.0
2007-07-04 16:35:00,2.75346,2.75492,2.74624,2.7509,50510000.0
2007-07-04 16:40:00,2.75349,2.75557,2.74845,2.75415,46630000.0
2007-07-04 16:45:00,2.75495,2.75521,2.74865,2.75258,52250000.0
2007-07-04 16:50:00,2.74963,2.75589,2.74697,2.75215,49890000.0
2007-07-04 16:55:00,2.75098,2.75389,2.74853,2.75345,48010000.0
2007-07-04 17:00:00,2.75408,2.75568,2.74878,2.75381,52640000.0
2007-07-04 17:05:00,2.75274,2.75406,2.74897,2.74897,37130000.0
2007-07-04 17:10:00,2.74893,2.75461,2.74744,2.75397,45140000.0
2007-07-04 17:15:00,2.75006,2.75443,2.74742,2.75403,47270000.0
2007-07-04 17:20:00,2.75392,2.7547,2.74925,2.7527,39510000.0
2007-07-04 17:25:00,2.75481,2.75598,2.74737,2.75295,44390000.0
2007-07-04 17:30:00,2.75548,2.75587,2.74787,2.75478,37010000.0
2007-07-04 17:35:00,2.75267,2.75594,2.74877,2.75578,41890000.0
2007-07-04 17:40:00,2.75184,2.75623,2.74936,2.75388,36510000.0
2007-07-04 17:45:00,2.75413,2.755,2.74927,2.75333,42630000.0
2007-07-04 17:50:00,2.74975,2.75596,2.74752,2.75543,51760000.0
2007-07-04 17:55:00,2.75225,2.75567,2.74858,2.75195,51390000.0
2007-07-04 18:00:00,2.75354,2.75544,2.74915,2.74939,57760000.0
2007-07-04 18:05:00,2.75402,2.75524,2.74933,2.75333,30250000.0
2007-07-04 18:10:00,2.75531,2.75589,2.74851,2.7541,46750000.0
2007-07-04 18:15:00,2.75514,2.75596,2.75047,2.75451,33760000.0
2007-07-04 18:20:00,2.75608,2.75608,2.75005,2.7538,43000000.0
2007-07-04 18:25:00,2.75347,2.75569,2.75052,2.752,29000000.0
2007-07-04 18:30:00,2.75505,2.75534,2.74916,2.75362,46150000.0
2007-07-04 18:35:00,2.75384,2.75463,2.74696,2.75432,39270000.0
2007-07-04 18:40:00,2.75236,2.75477,2.749,2.7535,31640000.0
2007-07-04 18:45:00,2.75478,2.75478,2.74667,2.75105,34760000.0
2007-07-04 18:50:00,2.7528,2.7547,2.74872,2.75098,44380000.0
2007-07-04 18:55:00,2.7508,2.75493,2.74864,2.7526,37900000.0
2007-07-04 19:00:00,2.75281,2.75455,2.74926,2.75194,45880000.0
2007-07-04 19:05:00,2.75399,2.7561,2.75043,2.75528,33400000.0
2007-07-04 19:10:00,2.75413,2.75754,2.75002,2.75283,38770000.0
2007-07-04 19:15:00,2.75664,2.75722,2.75013,2.75368,34640000.0
2007-07-04 19:20:00,2.75407,2.75644,2.75325,2.75522,38000000.0
2007-07-04 19:25:00,2.75285,2.75666,2.75146,2.75567,47140000.0
2007-07-04 19:30:00,2.75408,2.75652,2.74722,2.75147,34250000.0
2007-07-04 19:35:00,2.75338,2.75733,2.74779,2.75612,45000000.0
2007-07-04 19:40:00,2.75737,2.75763,2.75222,2.75463,25380000.0
2007-07-04 19:45:00,2.75356,2.75777,2.74979,2.75585,30630000.0
2007-07-04 19:50:00,2.75712,2.75728,2.75255,2.75619,40250000.0
2007-07-04 19:55:00,2.75684,2.75772,2.74833,2.75329,32500000.0
2007-07-04 20:00:00,2.75685,2.75733,2.74872,2.75567,41500000.0
2007-07-04 20:05:00,2.75038,2.75762,2.74922,2.75645,40250000.0
2007-07-04 20:10:00,2.7537,2.75612,2.74801,2.75255,32010000.0
2007-07-04 20:15:00,2.75583,2.7566,2.75221,2.75321,21000000.0
2007-07-04 20:20:00,2.75231,2.75652,2.74975,2.75542,28250000.0
2007-07-04 20:25:00,2.7559,2.75617,2.75047,2.7556,36250000.0
2007-07-04 20:30:00,2.75545,2.75667,2.75014,2.75578,38510000.0
2007-07-04 20:35:00,2.75538,2.75646,2.74986,2.75605,37640000.0
2007-07-04 20:40:00,2.75304,2.75596,2.74855,2.75378,21390000.0
2007-07-04 20:45:00,2.75642,2.75642,2.75213,2.75569,21000000.0
2007-07-04 20:50:00,2.7555,2.75645,2.75013,2.75615,30000000.0
2007-07-04 20:55:00,2.75501,2.75638,2.7485,2.75331,18130000.0
2007-07-04 21:00:00,2.7543,2.75638,2.74951,2.75482,35260000.0
2007-07-04 21:05:00,2.75542,2.75598,2.74883,2.74883,30650000.0
2007-07-04 21:10:00,2.75622,2.75682,2.75413,2.756,17760000.0
2007-07-04 21:15:00,2.75352,2.75663,2.75158,2.75466,24500000.0
2007-07-04 21:20:00,2.75429,2.756,2.75182,2.75592,22640000.0
2007-07-04 21:25:00,2.75543,2.75628,2.7504,2.75208,30000000.0
2007-07-04 21:30:00,2.75465,2.75743,2.75284,2.75428,25500000.0
2007-07-04 21:35:00,2.7546,2.75738,2.75129,2.75577,38020000.0
2007-07-04 21:40:00,2.75237,2.75779,2.75237,2.75493,17500000.0
2007-07-04 21:45:00,2.75712,2.75735,2.75299,2.7566,30390000.0
2007-07-04 21:50:00,2.75658,2.75728,2.75303,2.7563,31880000.0
2007-07-04 21:55:00,2.75355,2.75747,2.75337,2.75355,26010000.0
2007-07-04 22:00:00,2.7546,2.75778,2.75365,2.75762,21750000.0
2007-07-04 22:05:00,2.75721,2.75778,2.75117,2.75717,39750000.0
2007-07-04 22:10:00,2.75691,2.75727,2.75113,2.7561,27260000.0
2007-07-04 22:15:00,2.75568,2.75713,2.75113,2.75617,31250000.0
2007-07-04 22:20:00,2.75617,2.75687,2.75083,2.75618,24520000.0
2007-07-04 22:25:00,2.75627,2.75687,2.75275,2.75641,20010000.0
2007-07-04 22:30:00,2.75515,2.75577,2.7506,2.75333,19640000.0
2007-07-04 22:35:00,2.75522,2.75522,2.75075,2.75282,21510000.0
2007-07-04 22:40:00,2.75422,2.75483,2.7505,2.75317,28270000.0
2007-07-04 22:45:00,2.75421,2.75533,2.74826,2.75412,35400000.0
2007-07-04 22:50:00,2.75307,2.75468,2.75023,2.75401,34510000.0
2007-07-04 22:55:00,2.75309,2.75516,2.74806,2.75409,25390000.0
2007-07-04 23:00:00,2.75395,2.75782,2.75205,2.75504,27510000.0
2007-07-04 23:05:00,2.75526,2.75598,2.75166,2.7533,42500000.0
2007-07-04 23:10:00,2.75652,2.75886,2.75003,2.75304,36380000.0
2007-07-04 23:15:00,2.75562,2.75712,2.74948,2.75702,23250000.0
2007-07-04 23:20:00,2.75584,2.75762,2.75265,2.75322,24900000.0
2007-07-04 23:25:00,2.75439,2.75728,2.75058,2.7542,29260000.0
2007-07-04 23:30:00,2.75678,2.75702,2.74897,2.75619,30880000.0
2007-07-04 23:35:00,2.75583,2.75712,2.75004,2.75649,19260000.0
2007-07-04 23:40:00,2.7539,2.75717,2.75029,2.75688,24630000.0
2007-07-04 23:45:00,2.75233,2.75502,2.74902,2.75407,21510000.0
2007-07-04 23:50:00,2.75143,2.75561,2.74904,2.75413,38010000.0
2007-07-04 23:55:00,2.75386,2.75539,2.74992,2.75494,28760000.0
2007-07-05 00:00:00,2.75552,2.75609,2.75012,2.75374,36000000.0
2007-07-05 00:05:00,2.75416,2.75524,2.74987,2.75015,38130000.0
2007-07-05 00:10:00,2.7533,2.75498,2.75012,2.75412,29750000.0
2007-07-05 00:15:00,2.75403,2.7559,2.75045,2.7559,32880000.0
2007-07-05 00:20:00,2.7539,2.75548,2.74853,2.75473,37500000.0
2007-07-05 00:25:00,2.75373,2.7554,2.75043,2.75345,32380000.0
2007-07-05 00:30:00,2.75468,2.7554,2.75008,2.75323,35880000.0
2007-07-05 00:35:00,2.75292,2.7561,2.75036,2.7555,17630000.0
2007-07-05 00:40:00,2.75382,2.75545,2.74986,2.75425,24750000.0
2007-07-05 00:45:00,2.75479,2.75564,2.75023,2.7529,35390000.0
2007-07-05 00:50:00,2.75437,2.75545,2.74933,2.75492,28400000.0
2007-07-05 00:55:00,2.75491,2.756,2.7514,2.75494,34630000.0
2007-07-05 01:00:00,2.75505,2.75538,2.74998,2.75305,36890000.0
2007-07-05 01:05:00,2.75501,2.75501,2.74977,2.75118,38000000.0
2007-07-05 01:10:00,2.7528,2.75516,2.7496,2.75392,26630000.0
2007-07-05 01:15:00,2.74992,2.7548,2.74885,2.7548,25380000.0
2007-07-05 01:20:00,2.75383,2.75423,2.74793,2.75335,34130000.0
2007-07-05 01:25:00,2.75228,2.75402,2.74993,2.75188,13010000.0
2007-07-05 01:30:00,2.75297,2.75537,2.74938,2.75355,23000000.0
2007-07-05 01:35:00,2.75003,2.75413,2.74793,2.75194,25500000.0
2007-07-05 01:40:00,2.75319,2.75467,2.74734,2.75363,26250000.0
2007-07-05 01:45:00,2.74967,2.75469,2.74731,2.74731,30880000.0
2007-07-05 01:50:00,2.75313,2.7548,2.74881,2.75236,40380000.0
2007-07-05 01:55:00,2.74998,2.75447,2.7478,2.75297,34520000.0
2007-07-05 02:00:00,2.75518,2.7559,2.75097,2.75528,52520000.0
2007-07-05 02:05:00,2.75386,2.7554,2.74926,2.75503,36250000.0
2007-07-05 02:10:00,2.75549,2.75572,2.751,2.75298,33760000.0
2007-07-05 02:15:00,2.75327,2.75621,2.75141,2.75488,37250000.0
2007-07-05 02:20:00,2.75479,2.75661,2.75172,2.75518,28880000.0
2007-07-05 02:25:00,2.75226,2.7566,2.75169,2.7548,43520000.0
2007-07-05 02:30:00,2.75514,2.75676,2.75266,2.75634,29630000.0
2007-07-05 02:35:00,2.75579,2.75662,2.75043,2.75596,39750000.0
2007-07-05 02:40:00,2.75489,2.75814,2.75173,2.75468,28510000.0
2007-07-05 02:45:00,2.75275,2.75678,2.75183,2.75372,37380000.0
2007-07-05 02:50:00,2.75178,2.75663,2.75106,2.75413,41250000.0
2007-07-05 02:55:00,2.75663,2.75687,2.74918,2.75014,50250000.0
2007-07-05 03:00:00,2.75544,2.75674,2.75267,2.75267,41010000.0
2007-07-05 03:05:00,2.75383,2.7568,2.7522,2.75601,24750000.0
2007-07-05 03:10:00,2.75634,2.75663,2.74947,2.7541,50160000.0
2007-07-05 03:15:00,2.75557,2.75624,2.749,2.75582,26010000.0
2007-07-05 03:20:00,2.75145,2.75692,2.75056,2.75542,39890000.0
2007-07-05 03:25:00,2.75492,2.75813,2.75203,2.75269,19130000.0
2007-07-05 03:30:00,2.75418,2.75703,2.75148,2.75624,54880000.0
2007-07-05 03:35:00,2.75546,2.75675,2.74907,2.75675,34390000.0
2007-07-05 03:40:00,2.75533,2.75689,2.75322,2.75497,23640000.0
2007-07-05 03:45:00,2.75511,2.75671,2.75006,2.75272,33250000.0
2007-07-05 03:50:00,2.7562,2.75707,2.75149,2.75569,34260000.0
2007-07-05 03:55:00,2.75416,2.75672,2.75079,2.75519,39500000.0
2007-07-05 04:00:00,2.75671,2.75688,2.7508,2.75583,37250000.0
2007-07-05 04:05:00,2.75654,2.75707,2.75129,2.75554,39750000.0
2007-07-05 04:10:00,2.75547,2.75618,2.75235,2.75601,23250000.0
2007-07-05 04:15:00,2.75593,2.75678,2.75056,2.75424,43500000.0
2007-07-05 04:20:00,2.75676,2.75676,2.7514,2.75355,43010000.0
2007-07-05 04:25:00,2.75419,2.75852,2.75219,2.75485,41260000.0
2007-07-05 04:30:00,2.75361,2.75578,2.75135,2.75433,35770000.0
2007-07-05 04:35:00,2.75223,2.75626,2.74967,2.75457,36380000.0
2007-07-05 04:40:00,2.75406,2.7558,2.75002,2.75275,31260000.0
2007-07-05 04:45:00,2.75592,2.75673,2.75072,2.75337,34890000.0
2007-07-05 04:50:00,2.75426,2.7563,2.75007,2.75488,48890000.0
2007-07-05 04:55:00,2.75596,2.75659,2.74947,2.75477,33250000.0
2007-07-05 05:00:00,2.75496,2.75573,2.75074,2.75511,20260000.0
2007-07-05 05:05:00,2.75527,2.75618,2.75107,2.75352,38000000.0
2007-07-05 05:10:00,2.75111,2.75607,2.7501,2.75454,35000000.0
2007-07-05 05:15:00,2.7514,2.75582,2.7514,2.7547,29510000.0
2007-07-05 05:20:00,2.75056,2.75557,2.74963,2.74963,44250000.0
2007-07-05 05:25:00,2.75522,2.75622,2.75027,2.75262,37260000.0
2007-07-05 05:30:00,2.75515,2.7558,2.74817,2.75472,36650000.0
2007-07-05 05:35:00,2.75547,2.75573,2.75076,2.75421,40630000.0
2007-07-05 05:40:00,2.75414,2.75601,2.74989,2.75601,31500000.0
2007-07-05 05:45:00,2.75335,2.75544,2.75077,2.75273,33890000.0
2007-07-05 05:50:00,2.75308,2.75556,2.74954,2.75512,39140000.0
2007-07-05 05:55:00,2.75116,2.7561,2.75,2.75459,51150000.0
2007-07-05 06:00:00,2.75288,2.75596,2.74902,2.75302,48650000.0
2007-07-05 06:05:00,2.75491,2.75555,2.74827,2.74838,47400000.0
2007-07-05 06:10:00,2.7565,2.75712,2.75232,2.75363,45640000.0
2007-07-05 06:15:00,2.75502,2.75713,2.74898,2.75129,37630000.0
2007-07-05 06:20:00,2.75186,2.75599,2.75013,2.75288,25760000.0
2007-07-05 06:25:00,2.75487,2.75723,2.75031,2.7511,35500000.0
2007-07-05 06:30:00,2.75508,2.75692,2.74879,2.75333,32260000.0
2007-07-05 06:35:00,2.75415,2.75645,2.74924,2.75448,38390000.0
2007-07-05 06:40:00,2.75404,2.75571,2.75055,2.75571,32010000.0
2007-07-05 06:45:00,2.7491,2.75665,2.7491,2.75442,42000000.0
2007-07-05 06:50:00,2.75348,2.75508,2.74818,2.75199,44130000.0
2007-07-05 06:55:00,2.75394,2.75502,2.74973,2.75338,38130000.0
2007-07-05 07:00:00,2.75305,2.75592,2.74783,2.75444,39880000.0
2007-07-05 07:05:00,2.75599,2.75683,2.74839,2.75347,32380000.0
2007-07-05 07:10:00,2.75575,2.7565,2.7499,2.75517,41630000.0
2007-07-05 07:15:00,2.75592,2.75707,2.75328,2.75702,19880000.0
2007-07-05 07:20:00,2.74968,2.75602,2.74968,2.75269,32000000.0
2007-07-05 07:25:00,2.75579,2.75682,2.7497,2.7524,41750000.0
2007-07-05 07:30:00,2.75383,2.7572,2.74832,2.7563,44000000.0
2007-07-05 07:35:00,2.75378,2.757,2.75001,2.7561,37500000.0
2007-07-05 07:40:00,2.75621,2.75716,2.74993,2.75578,36500000.0
2007-07-05 07:45:00,2.75151,2.75572,2.7485,2.75325,26250000.0
2007-07-05 07:50:00,2.75359,2.7562,2.75048,2.75419,41880000.0
2007-07-05 07:55:00,2.75383,2.75651,2.7499,2.75514,34000000.0
2007-07-05 08:00:00,2.75591,2.75691,2.74971,2.7514,44260000.0
2007-07-05 08:05:00,2.74973,2.75606,2.74973,2.755,36750000.0
2007-07-05 08:10:00,2.75276,2.7546,2.74742,2.75172,37140000.0
2007-07-05 08:15:00,2.75113,2.75477,2.74954,2.75079,39750000.0
2007-07-05 08:20:00,2.75366,2.75439,2.74721,2.75078,33380000.0
2007-07-05 08:25:00,2.75521,2.75521,2.74571,2.74791,45500000.0
2007-07-05 08:30:00,2.75072,2.75534,2.74625,2.75345,49390000.0
2007-07-05 08:35:00,2.75195,2.75377,2.74648,2.75142,32250000.0
2007-07-05 08:40:00,2.74773,2.75506,2.74664,2.75035,63750000.0
2007-07-05 08:45:00,2.7526,2.75404,2.74738,2.75379,38130000.0
2007-07-05 08:50:00,2.75364,2.7551,2.74731,2.75129,48130000.0
2007-07-05 08:55:00,2.75193,2.75592,2.74881,2.7531,53130000.0
2007-07-05 09:00:00,2.751,2.75538,2.74853,2.75342,46380000.0
2007-07-05 09:05:00,2.75499,2.75499,2.7493,2.75335,51770000.0
2007-07-05 09:10:00,2.75251,2.75562,2.74886,2.7521,40270000.0
2007-07-05 09:15:00,2.7534,2.75719,2.75023,2.75682,45520000.0
2007-07-05 09:20:00,2.7549,2.75845,2.75226,2.75845,46380000.0
2007-07-05 09:25:00,2.75849,2.75885,2.75145,2.75614,51770000.0
2007-07-05 09:30:00,2.75909,2.75909,2.75181,2.75222,32500000.0
2007-07-05 09:35:00,2.75796,2.75796,2.75171,2.75472,44010000.0
2007-07-05 09:40:00,2.7529,2.76003,2.75077,2.75785,59010000.0
2007-07-05 09:45:00,2.75896,2.75954,2.75314,2.75356,37130000.0
2007-07-05 09:50:00,2.75418,2.75594,2.74925,2.74925,37380000.0
2007-07-05 09:55:00,2.75334,2.75473,2.74763,2.75387,56130000.0
2007-07-05 10:00:00,2.75384,2.75452,2.74588,2.75265,43510000.0
2007-07-05 10:05:00,2.75368,2.75484,2.7479,2.75232,44130000.0
2007-07-05 10:10:00,2.75447,2.75527,2.74811,2.75392,50890000.0
2007-07-05 10:15:00,2.75435,2.75513,2.74968,2.75241,47880000.0
2007-07-05 10:20:00,2.75321,2.75615,2.74842,2.75189,36270000.0
2007-07-05 10:25:00,2.75451,2.75666,2.75039,2.75439,37510000.0
2007-07-05 10:30:00,2.75609,2.75688,2.74899,2.75572,43260000.0
2007-07-05 10:35:00,2.75691,2.75691,2.7494,2.75391,40500000.0
2007-07-05 10:40:00,2.75491,2.75563,2.75025,2.75309,47750000.0
2007-07-05 10:45:00,2.75527,2.75652,2.74963,2.75012,35760000.0
2007-07-05 10:50:00,2.75527,2.75655,2.74967,2.75233,45260000.0
2007-07-05 10:55:00,2.7553,2.75712,2.74833,2.755,41630000.0
2007-07-05 11:00:00,2.75465,2.75636,2.7482,2.75399,45750000.0
2007-07-05 11:05:00,2.75109,2.75715,2.74794,2.75187,37140000.0
2007-07-05 11:10:00,2.75388,2.75553,2.74823,2.75499,43510000.0
2007-07-05 11:15:00,2.75397,2.75523,2.74708,2.75275,40260000.0
2007-07-05 11:20:00,2.75137,2.75432,2.74619,2.75368,43140000.0
2007-07-05 11:25:00,2.75155,2.75532,2.74781,2.7524,41750000.0
2007-07-05 11:30:00,2.75201,2.75502,2.74822,2.75301,44140000.0
2007-07-05 11:35:00,2.74999,2.75506,2.74681,2.75299,50640000.0
2007-07-05 11:40:00,2.75267,2.75567,2.74901,2.75231,51000000.0
2007-07-05 11:45:00,2.75164,2.75513,2.74782,2.75244,48380000.0
2007-07-05 11:50:00,2.75484,2.75553,2.74982,2.75336,40250000.0
2007-07-05 11:55:00,2.75447,2.75617,2.74971,2.75605,44510000.0
2007-07-05 12:00:00,2.75321,2.75583,2.74871,2.75583,41630000.0
2007-07-05 12:05:00,2.75474,2.75601,2.74781,2.75413,46900000.0
2007-07-05 12:10:00,2.7537,2.75692,2.74799,2.75088,52640000.0
2007-07-05 12:15:00,2.75225,2.75616,2.7477,2.75357,37260000.0
2007-07-05 12:20:00,2.75084,2.75616,2.74848,2.75454,45900000.0
2007-07-05 12:25:00,2.75443,2.75592,2.74917,2.75482,39260000.0
2007-07-05 12:30:00,2.75256,2.75679,2.75052,2.75189,42380000.0
2007-07-05 12:35:00,2.75558,2.75752,2.74792,2.7535,50010000.0
2007-07-05 12:40:00,2.74985,2.75578,2.74858,2.75301,48130000.0
2007-07-05 12:45:00,2.74908,2.7551,2.74647,2.75184,41880000.0
2007-07-05 12:50:00,2.75535,2.75567,2.74752,2.74752,43250000.0
2007-07-05 12:55:00,2.75263,2.75565,2.74698,2.75376,59400000.0
2007-07-05 13:00:00,2.75467,2.75559,2.74824,2.75263,52640000.0
2007-07-05 13:05:00,2.75346,2.7554,2.74817,2.75297,44380000.0
2007-07-05 13:10:00,2.75434,2.75604,2.74886,2.75604,42140000.0
2007-07-05 13:15:00,2.75363,2.75757,2.74963,2.75595,40880000.0
2007-07-05 13:20:00,2.75454,2.75774,2.74904,2.75336,42130000.0
2007-07-05 13:25:00,2.75208,2.7565,2.74793,2.75497,48380000.0
2007-07-05 13:30:00,2.754,2.75719,2.74884,2.75081,43260000.0
2007-07-05 13:35:00,2.75227,2.75831,2.74962,2.75505,45130000.0
2007-07-05 13:40:00,2.75282,2.75692,2.74927,2.75596,40380000.0
2007-07-05 13:45:00,2.75207,2.75867,2.75207,2.75671,46260000.0
2007-07-05 13:50:00,2.75738,2.76012,2.75349,2.75507,41510000.0
2007-07-05 13:55:00,2.75537,2.75767,2.75268,2.75554,40520000.0
2007-07-05 14:00:00,2.74913,2.75641,2.74814,2.75329,47880000.0
2007-07-05 14:05:00,2.75467,2.75705,2.75061,2.75157,46270000.0
2007-07-05 14:10:00,2.7539,2.75593,2.74745,2.75481,40890000.0
2007-07-05 14:15:00,2.75433,2.75707,2.74999,2.75687,56140000.0
2007-07-05 14:20:00,2.75323,2.75699,2.74904,2.7547,43880000.0
2007-07-05 14:25:00,2.75395,2.75604,2.74667,2.75277,47750000.0
2007-07-05 14:30:00,2.75317,2.75664,2.74943,2.75637,52390000.0
2007-07-05 14:35:00,2.75331,2.75834,2.75109,2.7534,53630000.0
2007-07-05 14:40:00,2.75573,2.75856,2.75304,2.75476,42000000.0
2007-07-05 14:45:00,2.75031,2.75986,2.75031,2.75782,45760000.0
2007-07-05 14:50:00,2.75703,2.75983,2.74956,2.75444,40510000.0
2007-07-05 14:55:00,2.75869,2.76078,2.75278,2.76078,49510000.0
2007-07-05 15:00:00,2.75825,2.76112,2.75339,2.75688,50510000.0
2007-07-05 15:05:00,2.75952,2.76188,2.75328,2.76152,51770000.0
2007-07-05 15:10:00,2.75581,2.76238,2.75529,2.76193,39130000.0
2007-07-05 15:15:00,2.7622,2.76251,2.7542,2.7551,45630000.0
2007-07-05 15:20:00,2.75584,2.76303,2.75395,2.76217,45390000.0
2007-07-05 15:25:00,2.76204,2.7623,2.75421,2.76057,35880000.0
2007-07-05 15:30:00,2.7611,2.76224,2.75503,2.75968,45760000.0
2007-07-05 15:35:00,2.75851,2.76362,2.7555,2.75868,50880000.0
2007-07-05 15:40:00,2.75997,2.76436,2.758,2.75925,38640000.0
2007-07-05 15:45:00,2.76238,2.76281,2.75377,2.76079,44630000.0
2007-07-05 15:50:00,2.76035,2.76279,2.75637,2.75705,50750000.0
2007-07-05 15:55:00,2.75941,2.76229,2.75473,2.76179,39010000.0
2007-07-05 16:00:00,2.76091,2.76561,2.75651,2.76483,52260000.0
2007-07-05 16:05:00,2.76451,2.76577,2.75887,2.76257,47880000.0
2007-07-05 16:10:00,2.76375,2.76421,2.7569,2.7626,47510000.0
2007-07-05 16:15:00,2.76158,2.7664,2.75859,2.76201,42640000.0
2007-07-05 16:20:00,2.76549,2.76836,2.76024,2.76573,42130000.0
2007-07-05 16:25:00,2.76435,2.76765,2.75978,2.76748,37380000.0
2007-07-05 16:30:00,2.76658,2.76962,2.76301,2.7683,55750000.0
2007-07-05 16:35:00,2.76723,2.76878,2.75977,2.76583,48010000.0
2007-07-05 16:40:00,2.76655,2.77011,2.76338,2.76915,44130000.0
2007-07-05 16:45:00,2.76696,2.7709,2.76358,2.7703,47140000.0
2007-07-05 16:50:00,2.76928,2.77116,2.76223,2.76564,44890000.0
2007-07-05 16:55:00,2.76757,2.77134,2.76278,2.76502,43880000.0
2007-07-05 17:00:00,2.76925,2.77011,2.76319,2.76879,45780000.0
2007-07-05 17:05:00,2.76976,2.76976,2.76111,2.76743,41510000.0
2007-07-05 17:10:00,2.7606,2.76933,2.7606,2.76889,46130000.0
2007-07-05 17:15:00,2.76384,2.77,2.76177,2.76815,42380000.0
2007-07-05 17:20:00,2.76637,2.77035,2.76262,2.76846,46010000.0
2007-07-05 17:25:00,2.7694,2.76945,2.76115,2.76643,51770000.0
2007-07-05 17:30:00,2.76559,2.76971,2.76095,2.76623,41630000.0
2007-07-05 17:35:00,2.76935,2.76942,2.76341,2.767,37260000.0
2007-07-05 17:40:00,2.7704,2.7704,2.76324,2.76773,39510000.0
2007-07-05 17:45:00,2.76619,2.76993,2.76274,2.76826,39140000.0
2007-07-05 17:50:00,2.76746,2.76991,2.76077,2.7695,52270000.0
2007-07-05 17:55:00,2.76668,2.77032,2.76183,2.7688,51250000.0
2007-07-05 18:00:00,2.76979,2.77031,2.76354,2.76385,36390000.0
2007-07-05 18:05:00,2.76951,2.77042,2.76443,2.76522,35130000.0
2007-07-05 18:10:00,2.76821,2.77018,2.76351,2.76547,46750000.0
2007-07-05 18:15:00,2.76798,2.77011,2.76258,2.76908,34260000.0
2007-07-05 18:20:00,2.77093,2.77093,2.76486,2.7681,35380000.0
2007-07-05 18:25:00,2.76868,2.76948,2.76146,2.76927,27140000.0
2007-07-05 18:30:00,2.76927,2.76955,2.76469,2.76502,46400000.0
2007-07-05 18:35:00,2.76892,2.76992,2.76185,2.7691,46260000.0
2007-07-05 18:40:00,2.76656,2.76961,2.76222,2.76716,46780000.0
2007-07-05 18:45:00,2.76497,2.76834,2.76083,2.76606,25770000.0
2007-07-05 18:50:00,2.76867,2.76954,2.76373,2.76629,37390000.0
2007-07-05 18:55:00,2.76669,2.76949,2.76146,2.76679,39140000.0
2007-07-05 19:00:00,2.76558,2.76878,2.76328,2.76833,39140000.0
2007-07-05 19:05:00,2.76875,2.76877,2.76241,2.76704,35390000.0
2007-07-05 19:10:00,2.76786,2.76854,2.76188,2.76777,41660000.0
2007-07-05 19:15:00,2.76831,2.76877,2.76215,2.76699,23750000.0
2007-07-05 19:20:00,2.76679,2.76825,2.7639,2.76739,33130000.0
2007-07-05 19:25:00,2.76467,2.76816,2.76249,2.76552,43630000.0
2007-07-05 19:30:00,2.76655,2.76896,2.76047,2.76509,41130000.0
2007-07-05 19:35:00,2.76621,2.76978,2.76296,2.76778,48770000.0
2007-07-05 19:40:00,2.7688,2.76953,2.76199,2.76683,49880000.0
2007-07-05 19:45:00,2.76771,2.76943,2.76462,2.76911,31250000.0
2007-07-05 19:50:00,2.7662,2.76998,2.76459,2.76894,31000000.0
2007-07-05 19:55:00,2.76736,2.77012,2.76284,2.76955,32630000.0
2007-07-05 20:00:00,2.76725,2.76962,2.76269,2.76773,48250000.0
2007-07-05 20:05:00,2.76225,2.7694,2.76074,2.76493,40750000.0
2007-07-05 20:10:00,2.76872,2.76942,2.76313,2.76448,34130000.0
2007-07-05 20:15:00,2.7684,2.77019,2.76358,2.76704,40880000.0
2007-07-05 20:20:00,2.76624,2.77225,2.76485,2.77047,39000000.0
2007-07-05 20:25:00,2.76851,2.77378,2.76469,2.77115,35010000.0
2007-07-05 20:30:00,2.7689,2.77143,2.76373,2.77123,43760000.0
2007-07-05 20:35:00,2.76855,2.7713,2.76301,2.77053,45010000.0
2007-07-05 20:40:00,2.76748,2.77113,2.76613,2.7707,28260000.0
2007-07-05 20:45:00,2.77133,2.77133,2.76685,2.77023,28250000.0
2007-07-05 20:50:00,2.76779,2.77128,2.76419,2.76723,43380000.0
2007-07-05 20:55:00,2.76854,2.7717,2.76589,2.7717,35500000.0
2007-07-05 21:00:00,2.76989,2.77158,2.76291,2.77002,34890000.0
2007-07-05 21:05:00,2.76739,2.7731,2.76446,2.767,38770000.0
2007-07-05 21:10:00,2.77181,2.77181,2.76647,2.7685,40260000.0
2007-07-05 21:15:00,2.7716,2.77252,2.76634,2.77056,37520000.0
2007-07-05 21:20:00,2.76839,2.77245,2.76647,2.77211,34260000.0
2007-07-05 21:25:00,2.77163,2.77248,2.76606,2.76945,39510000.0
2007-07-05 21:30:00,2.77071,2.77305,2.76451,2.76807,26140000.0
2007-07-05 21:35:00,2.772,2.772,2.7651,2.76729,43630000.0
2007-07-05 21:40:00,2.77069,2.77211,2.76433,2.76705,37010000.0
2007-07-05 21:45:00,2.77169,2.77169,2.76468,2.7713,36510000.0
2007-07-05 21:50:00,2.7711,2.77173,2.76612,2.77129,28000000.0
2007-07-05 21:55:00,2.77093,2.77169,2.7639,2.77031,29640000.0
2007-07-05 22:00:00,2.7708,2.77192,2.76706,2.76765,27130000.0
2007-07-05 22:05:00,2.76877,2.77101,2.76472,2.77099,44880000.0
2007-07-05 22:10:00,2.76587,2.7713,2.76426,2.77019,28500000.0
2007-07-05 22:15:00,2.76822,2.77117,2.76332,2.77101,35130000.0
2007-07-05 22:20:00,2.76914,2.77143,2.76526,2.76969,37640000.0
2007-07-05 22:25:00,2.76728,2.7711,2.76508,2.7711,31520000.0
2007-07-05 22:30:00,2.76835,2.77067,2.76328,2.7697,36900000.0
2007-07-05 22:35:00,2.77062,2.77093,2.76473,2.76928,26510000.0
2007-07-05 22:40:00,2.76973,2.77137,2.76685,2.7711,50630000.0
2007-07-05 22:45:00,2.76961,2.77112,2.76579,2.77022,38390000.0
2007-07-05 22:50:00,2.76923,2.77108,2.76488,2.76901,41630000.0
2007-07-05 22:55:00,2.77001,2.77054,2.76482,2.76945,37760000.0
2007-07-05 23:00:00,2.76939,2.77188,2.76642,2.76736,35510000.0
2007-07-05 23:05:00,2.76949,2.77178,2.76687,2.7693,34880000.0
2007-07-05 23:10:00,2.76838,2.77144,2.76522,2.76977,41760000.0
2007-07-05 23:15:00,2.76957,2.77182,2.76483,2.76979,28130000.0
2007-07-05 23:20:00,2.77079,2.77097,2.76623,2.76861,29010000.0
2007-07-05 23:25:00,2.77201,2.77204,2.76463,2.76972,38010000.0
2007-07-05 23:30:00,2.76922,2.77322,2.76526,2.77048,40150000.0
2007-07-05 23:35:00,2.76939,2.77202,2.76634,2.77053,42140000.0
2007-07-05 23:40:00,2.76948,2.77137,2.76571,2.77128,42260000.0
2007-07-05 23:45:00,2.77049,2.77082,2.76318,2.76603,37640000.0
2007-07-05 23:50:00,2.76305,2.77101,2.76305,2.76923,41000000.0
2007-07-05 23:55:00,2.77113,2.77175,2.76663,2.77142,38500000.0
2007-07-06 00:00:00,2.77187,2.77223,2.76594,2.76975,37630000.0
2007-07-06 00:05:00,2.7717,2.7717,2.76506,2.76741,39750000.0
2007-07-06 00:10:00,2.77052,2.77166,2.76326,2.76717,34630000.0
2007-07-06 00:15:00,2.76894,2.77167,2.76434,2.77038,38880000.0
2007-07-06 00:20:00,2.76909,2.7719,2.76496,2.76676,29630000.0
2007-07-06 00:25:00,2.76639,2.7715,2.76108,2.76931,23760000.0
2007-07-06 00:30:00,2.77258,2.77264,2.76645,2.77111,35750000.0
2007-07-06 00:35:00,2.76853,2.77235,2.7658,2.7714,34750000.0
2007-07-06 00:40:00,2.76988,2.77252,2.76509,2.76985,31760000.0
2007-07-06 00:45:00,2.7685,2.77143,2.76449,2.77032,32250000.0
2007-07-06 00:50:00,2.76944,2.77174,2.76414,2.77172,38880000.0
2007-07-06 00:55:00,2.76739,2.77178,2.76461,2.77063,37640000.0
2007-07-06 01:00:00,2.77077,2.77363,2.76651,2.77138,40750000.0
2007-07-06 01:05:00,2.76977,2.77176,2.76511,2.76822,34750000.0
2007-07-06 01:10:00,2.77083,2.77172,2.76626,2.77172,25510000.0
2007-07-06 01:15:00,2.77223,2.77286,2.76497,2.77137,25010000.0
2007-07-06 01:20:00,2.76975,2.77243,2.76198,2.77093,37020000.0
2007-07-06 01:25:00,2.76763,2.77149,2.76535,2.77139,26640000.0
2007-07-06 01:30:00,2.77149,2.7721,2.76562,2.77002,32880000.0
2007-07-06 01:35:00,2.76851,2.77188,2.76613,2.77109,25130000.0
2007-07-06 01:40:00,2.77167,2.77167,2.76638,2.77103,29250000.0
2007-07-06 01:45:00,2.76771,2.77251,2.76555,2.76555,29000000.0
2007-07-06 01:50:00,2.77056,2.77214,2.765,2.76824,36760000.0
2007-07-06 01:55:00,2.76854,2.7719,2.76347,2.76944,36390000.0
2007-07-06 02:00:00,2.768,2.77267,2.768,2.7718,44770000.0
2007-07-06 02:05:00,2.76926,2.77238,2.76653,2.77094,43880000.0
2007-07-06 02:10:00,2.76908,2.7714,2.76559,2.76984,38130000.0
2007-07-06 02:15:00,2.76717,2.77172,2.76594,2.76857,41510000.0
2007-07-06 02:20:00,2.76815,2.77222,2.76682,2.76963,13130000.0
2007-07-06 02:25:00,2.76727,2.77166,2.7658,2.7693,36130000.0
2007-07-06 02:30:00,2.76912,2.77142,2.76625,2.76802,39630000.0
2007-07-06 02:35:00,2.77073,2.77363,2.76539,2.77171,45380000.0
2007-07-06 02:40:00,2.76843,2.77202,2.76609,2.76977,29380000.0
2007-07-06 02:45:00,2.76698,2.77081,2.76245,2.77016,28000000.0
2007-07-06 02:50:00,2.7666,2.77126,2.76183,2.76338,41880000.0
2007-07-06 02:55:00,2.76948,2.77108,2.76376,2.76538,45880000.0
2007-07-06 03:00:00,2.7698,2.77125,2.7619,2.7619,41000000.0
2007-07-06 03:05:00,2.75983,2.77042,2.75983,2.77019,31010000.0
2007-07-06 03:10:00,2.76903,2.7711,2.76017,2.76618,42010000.0
2007-07-06 03:15:00,2.76665,2.76985,2.76088,2.76407,29880000.0
2007-07-06 03:20:00,2.76385,2.77162,2.76385,2.76571,41010000.0
2007-07-06 03:25:00,2.76986,2.77127,2.76509,2.77111,26000000.0
2007-07-06 03:30:00,2.7677,2.7715,2.76446,2.77026,40130000.0
2007-07-06 03:35:00,2.76891,2.77138,2.76527,2.77039,45880000.0
2007-07-06 03:40:00,2.76871,2.77146,2.76751,2.77058,24250000.0
2007-07-06 03:45:00,2.77033,2.77193,2.76471,2.76494,36880000.0
2007-07-06 03:50:00,2.77095,2.77172,2.76539,2.77038,42000000.0
2007-07-06 03:55:00,2.76968,2.7716,2.76713,2.77002,44880000.0
2007-07-06 04:00:00,2.76999,2.77158,2.76567,2.76997,32750000.0
2007-07-06 04:05:00,2.7692,2.77128,2.76596,2.76981,47380000.0
2007-07-06 04:10:00,2.76908,2.77098,2.76637,2.76815,33880000.0
2007-07-06 04:15:00,2.76915,2.77107,2.76522,2.76968,36250000.0
2007-07-06 04:20:00,2.77118,2.77118,2.76657,2.76887,24880000.0
2007-07-06 04:25:00,2.77042,2.77133,2.76632,2.76817,31260000.0
2007-07-06 04:30:00,2.76822,2.77159,2.76494,2.7695,27880000.0
2007-07-06 04:35:00,2.7683,2.77094,2.76566,2.76628,22750000.0
2007-07-06 04:40:00,2.77044,2.77183,2.76675,2.76816,30750000.0
2007-07-06 04:45:00,2.7693,2.77138,2.76388,2.7684,34380000.0
2007-07-06 04:50:00,2.76884,2.77112,2.76529,2.77062,36750000.0
2007-07-06 04:55:00,2.77132,2.77132,2.76648,2.76648,20750000.0
2007-07-06 05:00:00,2.76866,2.77126,2.76578,2.77026,37640000.0
2007-07-06 05:05:00,2.76932,2.77133,2.76428,2.76662,35140000.0
2007-07-06 05:10:00,2.76733,2.7712,2.76615,2.76852,34140000.0
2007-07-06 05:15:00,2.76648,2.77212,2.76611,2.77072,44500000.0
2007-07-06 05:20:00,2.7656,2.77178,2.7617,2.7617,40260000.0
2007-07-06 05:25:00,2.76964,2.77081,2.76351,2.76776,29750000.0
2007-07-06 05:30:00,2.76986,2.77095,2.76492,2.77081,25500000.0
2007-07-06 05:35:00,2.77072,2.77117,2.76699,2.77035,29500000.0
2007-07-06 05:40:00,2.76944,2.77122,2.76415,2.77069,30000000.0
2007-07-06 05:45:00,2.76655,2.77138,2.76375,2.76647,52500000.0
2007-07-06 05:50:00,2.76484,2.77038,2.76484,2.76769,23130000.0
2007-07-06 05:55:00,2.76897,2.77133,2.76641,2.76996,44640000.0
2007-07-06 06:00:00,2.76871,2.77046,2.76421,2.76948,50290000.0
2007-07-06 06:05:00,2.76752,2.77122,2.76557,2.76732,41510000.0
2007-07-06 06:10:00,2.76908,2.77159,2.76538,2.76892,58760000.0
2007-07-06 06:15:00,2.77105,2.77208,2.7667,2.76706,45260000.0
2007-07-06 06:20:00,2.76494,2.77173,2.76494,2.7707,22380000.0
2007-07-06 06:25:00,2.7691,2.7717,2.76642,2.76952,36630000.0
2007-07-06 06:30:00,2.76923,2.77217,2.76702,2.76935,27250000.0
2007-07-06 06:35:00,2.7696,2.77227,2.76368,2.77177,40130000.0
2007-07-06 06:40:00,2.77155,2.77189,2.76586,2.76889,32000000.0
2007-07-06 06:45:00,2.7652,2.77239,2.7652,2.77112,38630000.0
2007-07-06 06:50:00,2.7702,2.77229,2.76407,2.76988,41130000.0
2007-07-06 06:55:00,2.76901,2.77138,2.76455,2.76987,36500000.0
2007-07-06 07:00:00,2.77111,2.77157,2.76728,2.76915,31630000.0
2007-07-06 07:05:00,2.77107,2.77159,2.76583,2.76758,44000000.0
2007-07-06 07:10:00,2.77111,2.77172,2.76597,2.76992,32500000.0
2007-07-06 07:15:00,2.77194,2.77194,2.76609,2.76837,28130000.0
2007-07-06 07:20:00,2.76618,2.77146,2.76618,2.76867,33750000.0
2007-07-06 07:25:00,2.76979,2.77283,2.76467,2.76738,43750000.0
2007-07-06 07:30:00,2.77015,2.77226,2.7654,2.7703,42750000.0
2007-07-06 07:35:00,2.77139,2.77452,2.76625,2.77102,34250000.0
2007-07-06 07:40:00,2.76927,2.77339,2.76741,2.77039,40010000.0
2007-07-06 07:45:00,2.77155,2.77402,2.76754,2.77402,31510000.0
2007-07-06 07:50:00,2.77397,2.7747,2.76868,2.77219,47250000.0
2007-07-06 07:55:00,2.77372,2.77563,2.77016,2.77163,38250000.0
2007-07-06 08:00:00,2.77372,2.77403,2.76821,2.77057,46390000.0
2007-07-06 08:05:00,2.7678,2.77279,2.76531,2.77036,38760000.0
2007-07-06 08:10:00,2.76886,2.77319,2.76836,2.77184,39130000.0
2007-07-06 08:15:00,2.76918,2.77368,2.76645,2.76932,32130000.0
2007-07-06 08:20:00,2.77263,2.77449,2.76671,2.77359,37010000.0
2007-07-06 08:25:00,2.77178,2.77395,2.7671,2.77184,41380000.0
2007-07-06 08:30:00,2.77067,2.77541,2.76442,2.77023,42510000.0
2007-07-06 08:35:00,2.77159,2.77537,2.76481,2.77537,41380000.0
2007-07-06 08:40:00,2.76713,2.77569,2.7664,2.77145,60250000.0
2007-07-06 08:45:00,2.7727,2.77463,2.76689,2.77214,36130000.0
2007-07-06 08:50:00,2.77191,2.77485,2.76785,2.77155,46130000.0
2007-07-06 08:55:00,2.77192,2.77614,2.76597,2.77107,42380000.0
2007-07-06 09:00:00,2.77273,2.77307,2.76651,2.76906,39760000.0
2007-07-06 09:05:00,2.77177,2.77352,2.7664,2.77148,48510000.0
2007-07-06 09:10:00,2.76894,2.77352,2.7658,2.77328,45010000.0
2007-07-06 09:15:00,2.77384,2.77449,2.76699,2.77074,51880000.0
2007-07-06 09:20:00,2.77326,2.77501,2.76694,2.77501,42390000.0
2007-07-06 09:25:00,2.77299,2.77456,2.76639,2.77374,53780000.0
2007-07-06 09:30:00,2.77014,2.77538,2.76646,2.77116,34000000.0
2007-07-06 09:35:00,2.77373,2.77514,2.76753,2.77188,48510000.0
2007-07-06 09:40:00,2.76481,2.77526,2.76481,2.76996,51510000.0
2007-07-06 09:45:00,2.77384,2.77588,2.76649,2.76909,42140000.0
2007-07-06 09:50:00,2.77145,2.77426,2.76827,2.77308,45880000.0
2007-07-06 09:55:00,2.77316,2.77491,2.76823,2.77389,50640000.0
2007-07-06 10:00:00,2.77425,2.77553,2.76662,2.77553,37270000.0
2007-07-06 10:05:00,2.7739,2.77397,2.76635,2.77228,44640000.0
2007-07-06 10:10:00,2.77329,2.77491,2.76731,2.77295,54020000.0
2007-07-06 10:15:00,2.77316,2.77497,2.76981,2.77384,44260000.0
2007-07-06 10:20:00,2.77226,2.77436,2.76777,2.7706,39750000.0
2007-07-06 10:25:00,2.7685,2.77438,2.76629,2.76979,40380000.0
2007-07-06 10:30:00,2.77404,2.77404,2.76848,2.77116,40260000.0
2007-07-06 10:35:00,2.77091,2.77325,2.7678,2.77161,44890000.0
2007-07-06 10:40:00,2.77292,2.77438,2.76845,2.77214,51000000.0
2007-07-06 10:45:00,2.77159,2.77364,2.76521,2.76521,32530000.0
2007-07-06 10:50:00,2.77086,2.77282,2.76595,2.76918,46140000.0
2007-07-06 10:55:00,2.76775,2.77255,2.76496,2.77043,41270000.0
2007-07-06 11:00:00,2.76849,2.77144,2.76365,2.76786,43760000.0
2007-07-06 11:05:00,2.76539,2.76933,2.76139,2.76497,37880000.0
2007-07-06 11:10:00,2.76879,2.76967,2.76277,2.76783,32500000.0
2007-07-06 11:15:00,2.76255,2.76944,2.76125,2.76527,32630000.0
2007-07-06 11:20:00,2.76925,2.76981,2.76238,2.76373,41260000.0
2007-07-06 11:25:00,2.76771,2.7698,2.76157,2.76582,37390000.0
2007-07-06 11:30:00,2.76458,2.76822,2.75975,2.76629,43390000.0
2007-07-06 11:35:00,2.76505,2.76814,2.7604,2.76633,46250000.0
2007-07-06 11:40:00,2.76576,2.76882,2.7614,2.7629,53500000.0
2007-07-06 11:45:00,2.76415,2.76806,2.76161,2.76657,43150000.0
2007-07-06 11:50:00,2.76533,2.76826,2.76193,2.76696,39260000.0
2007-07-06 11:55:00,2.76602,2.76626,2.7616,2.76443,42380000.0
2007-07-06 12:00:00,2.76447,2.76654,2.7603,2.76603,45890000.0
2007-07-06 12:05:00,2.76565,2.76689,2.75951,2.76591,53140000.0
2007-07-06 12:10:00,2.7658,2.76817,2.75868,2.76613,50140000.0
2007-07-06 12:15:00,2.76215,2.7682,2.75816,2.76344,42630000.0
2007-07-06 12:20:00,2.76205,2.7662,2.75905,2.76277,44260000.0
2007-07-06 12:25:00,2.76382,2.76714,2.76076,2.76271,41630000.0
2007-07-06 12:30:00,2.76569,2.76788,2.76184,2.76788,42750000.0
2007-07-06 12:35:00,2.76635,2.76736,2.76038,2.76604,45760000.0
2007-07-06 12:40:00,2.76153,2.76768,2.76086,2.76561,42500000.0
2007-07-06 12:45:00,2.76069,2.7672,2.75889,2.76551,51260000.0
2007-07-06 12:50:00,2.76165,2.76702,2.76123,2.76528,42260000.0
2007-07-06 12:55:00,2.76576,2.76813,2.76072,2.76689,60760000.0
2007-07-06 13:00:00,2.76498,2.76806,2.76258,2.76522,53530000.0
2007-07-06 13:05:00,2.76682,2.76795,2.76145,2.76323,58000000.0
2007-07-06 13:10:00,2.7669,2.76933,2.76207,2.76533,47380000.0
2007-07-06 13:15:00,2.76845,2.76884,2.76148,2.76758,33880000.0
2007-07-06 13:20:00,2.76536,2.76963,2.7625,2.76481,51020000.0
2007-07-06 13:25:00,2.7694,2.7694,2.76261,2.76851,44130000.0
2007-07-06 13:30:00,2.76859,2.77071,2.76282,2.76293,50130000.0
2007-07-06 13:35:00,2.77078,2.77078,2.76184,2.76878,45630000.0
2007-07-06 13:40:00,2.76822,2.77082,2.76473,2.76982,40630000.0
2007-07-06 13:45:00,2.7649,2.77085,2.7649,2.76791,41380000.0
2007-07-06 13:50:00,2.76912,2.77106,2.76525,2.76733,40130000.0
2007-07-06 13:55:00,2.76899,2.76967,2.76286,2.76863,50750000.0
2007-07-06 14:00:00,2.76425,2.76978,2.76375,2.76814,43010000.0
2007-07-06 14:05:00,2.76572,2.76907,2.76014,2.76418,43020000.0
2007-07-06 14:10:00,2.76667,2.76769,2.75965,2.76599,42500000.0
2007-07-06 14:15:00,2.76681,2.76753,2.75819,2.76373,50260000.0
2007-07-06 14:20:00,2.76204,2.76601,2.75965,2.76549,39150000.0
2007-07-06 14:25:00,2.76683,2.76794,2.75994,2.7635,45500000.0
2007-07-06 14:30:00,2.76403,2.77234,2.76355,2.77115,51630000.0
2007-07-06 14:35:00,2.7654,2.77317,2.7654,2.76605,46130000.0
2007-07-06 14:40:00,2.77154,2.77154,2.76428,2.76615,42760000.0
2007-07-06 14:45:00,2.7659,2.77268,2.7654,2.77062,46630000.0
2007-07-06 14:50:00,2.76936,2.77222,2.76258,2.76258,36760000.0
2007-07-06 14:55:00,2.76899,2.76965,2.76039,2.76236,49260000.0
2007-07-06 15:00:00,2.7585,2.76879,2.75796,2.75945,50270000.0
2007-07-06 15:05:00,2.76243,2.76669,2.75364,2.75871,51250000.0
2007-07-06 15:10:00,2.76055,2.76616,2.75494,2.75866,39380000.0
2007-07-06 15:15:00,2.76383,2.76418,2.75587,2.75587,45270000.0
2007-07-06 15:20:00,2.76073,2.76141,2.75346,2.75923,45520000.0
2007-07-06 15:25:00,2.75985,2.76125,2.75038,2.75846,40630000.0
2007-07-06 15:30:00,2.75583,2.76087,2.75407,2.75842,48760000.0
2007-07-06 15:35:00,2.75387,2.76099,2.75284,2.75766,45390000.0
2007-07-06 15:40:00,2.75585,2.76137,2.75215,2.75779,42010000.0
2007-07-06 15:45:00,2.75952,2.76264,2.75278,2.7586,40380000.0
2007-07-06 15:50:00,2.75694,2.76157,2.75449,2.75819,51650000.0
2007-07-06 15:55:00,2.75643,2.7615,2.75543,2.76083,42010000.0
2007-07-06 16:00:00,2.75896,2.76058,2.75246,2.75747,46380000.0
2007-07-06 16:05:00,2.75501,2.75984,2.75322,2.75807,46020000.0
2007-07-06 16:10:00,2.7575,2.75823,2.75022,2.7537,43640000.0
2007-07-06 16:15:00,2.7526,2.75627,2.75033,2.75225,42390000.0
2007-07-06 16:20:00,2.75283,2.75512,2.74941,2.75219,41500000.0
2007-07-06 16:25:00,2.75304,2.75318,2.74839,2.75123,36880000.0
2007-07-06 16:30:00,2.75096,2.75408,2.7457,2.75329,48380000.0
2007-07-06 16:35:00,2.75016,2.75342,2.74562,2.74855,54630000.0
2007-07-06 16:40:00,2.74926,2.75435,2.74765,2.75059,41130000.0
2007-07-06 16:45:00,2.74941,2.75523,2.74733,2.75194,46760000.0
2007-07-06 16:50:00,2.75115,2.755,2.74586,2.7529,43890000.0
2007-07-06 16:55:00,2.75333,2.75409,2.7469,2.75214,46510000.0
2007-07-06 17:00:00,2.75193,2.754,2.74779,2.75133,51500000.0
2007-07-06 17:05:00,2.75344,2.75349,2.74678,2.74678,38890000.0
2007-07-06 17:10:00,2.74845,2.75295,2.74811,2.75268,50140000.0
2007-07-06 17:15:00,2.74935,2.75292,2.7433,2.75079,41630000.0
2007-07-06 17:20:00,2.75278,2.75278,2.74684,2.75129,53010000.0
2007-07-06 17:25:00,2.75186,2.75359,2.74513,2.74805,48760000.0
2007-07-06 17:30:00,2.75091,2.7536,2.74497,2.75157,47880000.0
2007-07-06 17:35:00,2.75159,2.75336,2.74805,2.75256,41750000.0
2007-07-06 17:40:00,2.75418,2.75573,2.74865,2.75374,36630000.0
2007-07-06 17:45:00,2.75325,2.75443,2.74774,2.75211,39130000.0
2007-07-06 17:50:00,2.75252,2.75485,2.74739,2.75333,53760000.0
2007-07-06 17:55:00,2.75096,2.75362,2.7457,2.74861,50010000.0
2007-07-06 18:00:00,2.7532,2.75387,2.74667,2.74755,49630000.0
2007-07-06 18:05:00,2.75382,2.75401,2.74758,2.74919,42390000.0
2007-07-06 18:10:00,2.7539,2.7539,2.7477,2.75277,29880000.0
2007-07-06 18:15:00,2.75402,2.75511,2.74594,2.75349,41380000.0
2007-07-06 18:20:00,2.75308,2.75519,2.74954,2.75339,41140000.0
2007-07-06 18:25:00,2.75096,2.75571,2.7482,2.75173,34260000.0
2007-07-06 18:30:00,2.75559,2.75711,2.75099,2.7555,50150000.0
2007-07-06 18:35:00,2.75541,2.75685,2.7493,2.75618,50630000.0
2007-07-06 18:40:00,2.75592,2.75637,2.75023,2.75489,24010000.0
2007-07-06 18:45:00,2.75559,2.75638,2.74853,2.75441,34890000.0
2007-07-06 18:50:00,2.75573,2.75625,2.74788,2.74982,39530000.0
2007-07-06 18:55:00,2.75075,2.75607,2.75075,2.75269,33510000.0
2007-07-06 19:00:00,2.7533,2.75557,2.74937,2.75535,47660000.0
2007-07-06 19:05:00,2.75287,2.75585,2.74949,2.75251,41390000.0
2007-07-06 19:10:00,2.75505,2.7565,2.74933,2.75249,33640000.0
2007-07-06 19:15:00,2.75629,2.75672,2.74868,2.7567,36000000.0
2007-07-06 19:20:00,2.75423,2.75697,2.75346,2.75538,37630000.0
2007-07-06 19:25:00,2.75291,2.75722,2.75142,2.75311,32750000.0
2007-07-06 19:30:00,2.75483,2.75748,2.75113,2.75553,38750000.0
2007-07-06 19:35:00,2.75576,2.75733,2.7515,2.75592,33400000.0
2007-07-06 19:40:00,2.75717,2.75723,2.75003,2.75303,32500000.0
2007-07-06 19:45:00,2.75329,2.75723,2.74934,2.75295,45510000.0
2007-07-06 19:50:00,2.75392,2.75723,2.75015,2.75603,28380000.0
2007-07-06 19:55:00,2.75644,2.75732,2.75026,2.75625,35750000.0
2007-07-06 20:00:00,2.75303,2.75742,2.74885,2.75054,34000000.0
2007-07-06 20:05:00,2.75325,2.75562,2.74916,2.75445,24500000.0
2007-07-06 20:10:00,2.7519,2.75505,2.74739,2.75054,34500000.0
2007-07-06 20:15:00,2.75604,2.75604,2.7497,2.75293,40390000.0
2007-07-06 20:20:00,2.75467,2.75652,2.74948,2.75554,35000000.0
2007-07-06 20:25:00,2.75569,2.75669,2.74843,2.7566,47010000.0
2007-07-06 20:30:00,2.7567,2.75768,2.75047,2.75668,34640000.0
2007-07-06 20:35:00,2.75743,2.75772,2.75059,2.75527,37630000.0
2007-07-06 20:40:00,2.753,2.75743,2.75153,2.757,21750000.0
2007-07-06 20:45:00,2.75607,2.75607,2.75154,2.75475,22500000.0
2007-07-06 20:50:00,2.75562,2.75733,2.7473,2.75453,44250000.0
2007-07-06 20:55:00,2.75586,2.75675,2.74807,2.75482,24640000.0
2007-07-06 21:00:00,2.7563,2.75706,2.74838,2.75128,26380000.0
2007-07-06 21:05:00,2.75318,2.7575,2.74926,2.74926,39260000.0
2007-07-06 21:10:00,2.75624,2.75686,2.74961,2.75672,41280000.0
2007-07-06 21:15:00,2.75347,2.75727,2.75111,2.75315,38770000.0
2007-07-06 21:20:00,2.75684,2.75716,2.7491,2.75536,30630000.0
2007-07-06 21:25:00,2.75362,2.7569,2.75146,2.75283,31380000.0
2007-07-06 21:30:00,2.75556,2.75801,2.74893,2.75227,26760000.0
2007-07-06 21:35:00,2.75571,2.7562,2.75237,2.75593,23250000.0
2007-07-06 21:40:00,2.75279,2.75595,2.74855,2.74962,29760000.0
2007-07-06 21:45:00,2.75259,2.75491,2.7502,2.75336,34770000.0
2007-07-06 21:50:00,2.75201,2.75475,2.74869,2.75414,38140000.0
2007-07-06 21:55:00,2.75004,2.75469,2.7489,2.75174,29380000.0
2007-07-06 22:00:00,2.75495,2.75628,2.74974,2.74974,37130000.0
2007-07-06 22:05:00,2.75442,2.75519,2.74931,2.75267,38760000.0
2007-07-06 22:10:00,2.75257,2.75625,2.74782,2.7526,37510000.0
2007-07-06 22:15:00,2.75191,2.75562,2.74698,2.75527,43640000.0
2007-07-06 22:20:00,2.7553,2.75607,2.75003,2.75538,42890000.0
2007-07-06 22:25:00,2.75314,2.75455,2.74931,2.75411,38760000.0
2007-07-06 22:30:00,2.75181,2.75577,2.7481,2.75208,25380000.0
2007-07-06 22:35:00,2.75473,2.75486,2.74881,2.75159,35540000.0
2007-07-06 22:40:00,2.75238,2.75502,2.75053,2.75485,39880000.0
2007-07-06 22:45:00,2.75245,2.75582,2.74905,2.75217,30010000.0
2007-07-06 22:50:00,2.75361,2.75426,2.7477,2.75426,33770000.0
2007-07-06 22:55:00,2.75167,2.7529,2.7474,2.75164,36510000.0
2007-07-08 23:00:00,2.74965,2.75045,2.74563,2.749,35270000.0
2007-07-08 23:05:00,2.7492,2.75122,2.74705,2.75021,45390000.0
2007-07-08 23:10:00,2.75092,2.75115,2.74757,2.75073,26650000.0
2007-07-08 23:15:00,2.74987,2.75083,2.74515,2.74984,39760000.0
2007-07-08 23:20:00,2.74909,2.75022,2.746,2.74974,24250000.0
2007-07-08 23:25:00,2.7505,2.7508,2.7459,2.75011,28750000.0
2007-07-08 23:30:00,2.74862,2.75038,2.74593,2.74929,30750000.0
2007-07-08 23:35:00,2.74895,2.75189,2.74722,2.74963,29130000.0
2007-07-08 23:40:00,2.74743,2.74993,2.7456,2.74593,24500000.0
2007-07-08 23:45:00,2.74893,2.75114,2.74608,2.75032,28400000.0
2007-07-08 23:50:00,2.74553,2.75026,2.74412,2.74948,27880000.0
2007-07-08 23:55:00,2.74938,2.75067,2.74515,2.74973,36510000.0
2007-07-09 00:00:00,2.74975,2.75139,2.74646,2.74823,31760000.0
2007-07-09 00:05:00,2.75003,2.75091,2.74651,2.74651,23000000.0
2007-07-09 00:10:00,2.74903,2.75279,2.74602,2.75154,42630000.0
2007-07-09 00:15:00,2.74852,2.75121,2.74673,2.74858,34250000.0
2007-07-09 00:20:00,2.75031,2.75144,2.74665,2.75061,26260000.0
2007-07-09 00:25:00,2.75147,2.75314,2.74557,2.74823,29250000.0
2007-07-09 00:30:00,2.75048,2.75245,2.7466,2.7477,28750000.0
2007-07-09 00:35:00,2.74935,2.75287,2.74722,2.75065,26750000.0
2007-07-09 00:40:00,2.74928,2.75344,2.7477,2.75201,30630000.0
2007-07-09 00:45:00,2.75144,2.75327,2.74795,2.75202,30130000.0
2007-07-09 00:50:00,2.75139,2.75374,2.74623,2.75182,37130000.0
2007-07-09 00:55:00,2.7514,2.7534,2.74802,2.75139,44380000.0
2007-07-09 01:00:00,2.7523,2.753,2.748,2.75096,26250000.0
2007-07-09 01:05:00,2.75186,2.75229,2.7467,2.74988,39630000.0
2007-07-09 01:10:00,2.75024,2.75321,2.74663,2.75094,35250000.0
2007-07-09 01:15:00,2.75145,2.75261,2.7471,2.75205,27130000.0
2007-07-09 01:20:00,2.75263,2.75263,2.74588,2.75085,33500000.0
2007-07-09 01:25:00,2.75028,2.7531,2.74613,2.75159,40000000.0
2007-07-09 01:30:00,2.75123,2.75326,2.74629,2.75007,34500000.0
2007-07-09 01:35:00,2.74835,2.7527,2.74629,2.75033,32250000.0
2007-07-09 01:40:00,2.75147,2.75325,2.74617,2.75063,30500000.0
2007-07-09 01:45:00,2.74718,2.75154,2.74438,2.74438,36510000.0
2007-07-09 01:50:00,2.75101,2.75366,2.7453,2.75248,39510000.0
2007-07-09 01:55:00,2.74571,2.75379,2.74571,2.75064,32140000.0
2007-07-09 02:00:00,2.75353,2.75361,2.74553,2.74966,44130000.0
2007-07-09 02:05:00,2.75255,2.75382,2.74686,2.75114,39640000.0
2007-07-09 02:10:00,2.7462,2.75403,2.7462,2.74979,30140000.0
2007-07-09 02:15:00,2.75382,2.75395,2.74554,2.75378,20750000.0
2007-07-09 02:20:00,2.75116,2.75554,2.74683,2.75008,32000000.0
2007-07-09 02:25:00,2.75285,2.75483,2.74667,2.7546,33880000.0
2007-07-09 02:30:00,2.75476,2.75476,2.74798,2.74981,27510000.0
2007-07-09 02:35:00,2.7544,2.75492,2.74703,2.75326,38630000.0
2007-07-09 02:40:00,2.7541,2.75498,2.7472,2.75478,23890000.0
2007-07-09 02:45:00,2.75431,2.75497,2.7488,2.75278,42630000.0
2007-07-09 02:50:00,2.75013,2.7542,2.748,2.75321,37890000.0
2007-07-09 02:55:00,2.75402,2.75402,2.74849,2.75284,33500000.0
2007-07-09 03:00:00,2.75343,2.75455,2.7491,2.75413,45130000.0
2007-07-09 03:05:00,2.75336,2.75455,2.7483,2.75455,38140000.0
2007-07-09 03:10:00,2.75417,2.75587,2.75031,2.75474,31500000.0
2007-07-09 03:15:00,2.75438,2.75538,2.74907,2.75294,31380000.0
2007-07-09 03:20:00,2.75588,2.75652,2.74894,2.75345,32130000.0
2007-07-09 03:25:00,2.75319,2.75562,2.74949,2.7548,27510000.0
2007-07-09 03:30:00,2.7503,2.75589,2.74909,2.75382,31010000.0
2007-07-09 03:35:00,2.75456,2.75526,2.74796,2.75404,33380000.0
2007-07-09 03:40:00,2.75419,2.75509,2.74956,2.7546,29500000.0
2007-07-09 03:45:00,2.75241,2.75597,2.74979,2.75451,40250000.0
2007-07-09 03:50:00,2.7517,2.75573,2.75038,2.75521,26000000.0
2007-07-09 03:55:00,2.75367,2.75613,2.7507,2.75239,38880000.0
2007-07-09 04:00:00,2.75514,2.75597,2.74993,2.75156,38260000.0
2007-07-09 04:05:00,2.75453,2.75516,2.74798,2.74804,35380000.0
2007-07-09 04:10:00,2.75467,2.75562,2.75011,2.75274,37520000.0
2007-07-09 04:15:00,2.7552,2.75613,2.74863,2.75363,44630000.0
2007-07-09 04:20:00,2.75266,2.75502,2.74894,2.75383,36010000.0
2007-07-09 04:25:00,2.75429,2.75496,2.74775,2.75181,34380000.0
2007-07-09 04:30:00,2.75332,2.75464,2.74731,2.75393,34390000.0
2007-07-09 04:35:00,2.75226,2.75552,2.75094,2.75448,25130000.0
2007-07-09 04:40:00,2.7545,2.75602,2.74762,2.75552,36890000.0
2007-07-09 04:45:00,2.75497,2.75497,2.75034,2.75471,32000000.0
2007-07-09 04:50:00,2.75525,2.75612,2.75117,2.75528,45630000.0
2007-07-09 04:55:00,2.75142,2.75572,2.75002,2.75515,30140000.0
2007-07-09 05:00:00,2.7552,2.75578,2.75022,2.75509,19380000.0
2007-07-09 05:05:00,2.75274,2.75567,2.7504,2.7552,26760000.0
2007-07-09 05:10:00,2.75522,2.75553,2.74941,2.75174,29890000.0
2007-07-09 05:15:00,2.75313,2.75519,2.75053,2.75346,35890000.0
2007-07-09 05:20:00,2.75269,2.75649,2.74855,2.75162,35770000.0
2007-07-09 05:25:00,2.75437,2.75592,2.74926,2.75441,33030000.0
2007-07-09 05:30:00,2.75393,2.75444,2.74926,2.75385,33010000.0
2007-07-09 05:35:00,2.75385,2.75438,2.74857,2.75159,38650000.0
2007-07-09 05:40:00,2.7529,2.75443,2.74839,2.75331,43130000.0
2007-07-09 05:45:00,2.75163,2.755,2.74721,2.75208,38630000.0
2007-07-09 05:50:00,2.75377,2.75415,2.74862,2.75351,33130000.0
2007-07-09 05:55:00,2.74986,2.75427,2.748,2.75197,34880000.0
2007-07-09 06:00:00,2.75095,2.75477,2.74623,2.7467,37640000.0
2007-07-09 06:05:00,2.75259,2.75393,2.74953,2.75086,37770000.0
2007-07-09 06:10:00,2.75232,2.75457,2.75044,2.75426,28260000.0
2007-07-09 06:15:00,2.75253,2.75558,2.75027,2.7547,25000000.0
2007-07-09 06:20:00,2.75401,2.75512,2.74949,2.75512,37760000.0
2007-07-09 06:25:00,2.75107,2.75528,2.75057,2.75217,25390000.0
2007-07-09 06:30:00,2.75085,2.75622,2.74915,2.75419,41130000.0
2007-07-09 06:35:00,2.75384,2.75515,2.74911,2.75146,38640000.0
2007-07-09 06:40:00,2.75225,2.75563,2.74978,2.75317,34010000.0
2007-07-09 06:45:00,2.75341,2.7554,2.74986,2.75402,38160000.0
2007-07-09 06:50:00,2.75057,2.75452,2.74875,2.75191,28630000.0
2007-07-09 06:55:00,2.75004,2.75531,2.74782,2.75399,38640000.0
2007-07-09 07:00:00,2.75244,2.75454,2.74738,2.75393,36010000.0
2007-07-09 07:05:00,2.75175,2.75569,2.74939,2.75043,49630000.0
2007-07-09 07:10:00,2.75469,2.75505,2.75069,2.75505,24000000.0
2007-07-09 07:15:00,2.7557,2.75613,2.74888,2.74888,21510000.0
2007-07-09 07:20:00,2.75362,2.75396,2.74858,2.75326,32010000.0
2007-07-09 07:25:00,2.75441,2.75441,2.74807,2.75346,39260000.0
2007-07-09 07:30:00,2.75431,2.75464,2.74818,2.75136,53500000.0
2007-07-09 07:35:00,2.75352,2.75567,2.74762,2.75067,42130000.0
2007-07-09 07:40:00,2.75193,2.75519,2.7485,2.75462,41000000.0
2007-07-09 07:45:00,2.75066,2.75475,2.74721,2.7544,41630000.0
2007-07-09 07:50:00,2.75386,2.75551,2.74792,2.74792,39890000.0
2007-07-09 07:55:00,2.75473,2.75603,2.74712,2.75455,44000000.0
2007-07-09 08:00:00,2.75422,2.75611,2.74748,2.75392,45750000.0
2007-07-09 08:05:00,2.75498,2.7559,2.7502,2.75589,37000000.0
2007-07-09 08:10:00,2.75503,2.75747,2.74917,2.75349,41510000.0
2007-07-09 08:15:00,2.75184,2.7571,2.74822,2.75415,43500000.0
2007-07-09 08:20:00,2.75219,2.75735,2.74947,2.7534,49640000.0
2007-07-09 08:25:00,2.7535,2.75735,2.74942,2.7523,40130000.0
2007-07-09 08:30:00,2.75505,2.75703,2.75029,2.7529,43130000.0
2007-07-09 08:35:00,2.7562,2.7562,2.75019,2.75162,41760000.0
2007-07-09 08:40:00,2.7535,2.75611,2.74942,2.75179,32380000.0
2007-07-09 08:45:00,2.75111,2.75535,2.74653,2.75399,32510000.0
2007-07-09 08:50:00,2.75152,2.75463,2.74654,2.74979,40000000.0
2007-07-09 08:55:00,2.75116,2.75381,2.74759,2.74842,37650000.0
2007-07-09 09:00:00,2.75009,2.75309,2.74682,2.74802,44040000.0
2007-07-09 09:05:00,2.7456,2.75284,2.7456,2.75255,34890000.0
2007-07-09 09:10:00,2.74999,2.75275,2.74344,2.75127,36140000.0
2007-07-09 09:15:00,2.75107,2.75253,2.7451,2.74773,41140000.0
2007-07-09 09:20:00,2.75003,2.75184,2.74562,2.75061,47760000.0
2007-07-09 09:25:00,2.7469,2.75147,2.74426,2.74807,50020000.0
2007-07-09 09:30:00,2.74799,2.75097,2.74329,2.74836,33520000.0
2007-07-09 09:35:00,2.75066,2.75133,2.74417,2.74959,41390000.0
2007-07-09 09:40:00,2.74932,2.75055,2.74304,2.74846,43510000.0
2007-07-09 09:45:00,2.75129,2.75142,2.74461,2.74784,46630000.0
2007-07-09 09:50:00,2.74532,2.75109,2.74262,2.75036,39750000.0
2007-07-09 09:55:00,2.74826,2.75111,2.74434,2.7505,51760000.0
2007-07-09 10:00:00,2.74962,2.75261,2.74446,2.75015,51010000.0
2007-07-09 10:05:00,2.75101,2.75113,2.74505,2.74813,45390000.0
2007-07-09 10:10:00,2.74905,2.75066,2.74385,2.75066,36890000.0
2007-07-09 10:15:00,2.74926,2.75159,2.74439,2.74922,39390000.0
2007-07-09 10:20:00,2.74969,2.75064,2.74346,2.75064,46390000.0
2007-07-09 10:25:00,2.74816,2.75113,2.74117,2.74727,42390000.0
2007-07-09 10:30:00,2.74769,2.75191,2.7424,2.75039,51010000.0
2007-07-09 10:35:00,2.74955,2.75071,2.74407,2.74811,53750000.0
2007-07-09 10:40:00,2.74988,2.75019,2.74051,2.74462,50760000.0
2007-07-09 10:45:00,2.74834,2.75016,2.74174,2.744,46900000.0
2007-07-09 10:50:00,2.74544,2.74863,2.74347,2.74608,44880000.0
2007-07-09 10:55:00,2.7471,2.74913,2.74289,2.74818,48140000.0
2007-07-09 11:00:00,2.74713,2.74868,2.74114,2.74843,45880000.0
2007-07-09 11:05:00,2.74461,2.74983,2.74396,2.74983,51390000.0
2007-07-09 11:10:00,2.74891,2.75162,2.74544,2.75162,47630000.0
2007-07-09 11:15:00,2.75047,2.75151,2.746,2.74905,43010000.0
2007-07-09 11:20:00,2.7475,2.75383,2.74362,2.74617,50880000.0
2007-07-09 11:25:00,2.75038,2.75099,2.74459,2.74835,45140000.0
2007-07-09 11:30:00,2.7474,2.74939,2.7455,2.74939,35500000.0
2007-07-09 11:35:00,2.75139,2.75139,2.74299,2.74645,35140000.0
2007-07-09 11:40:00,2.74456,2.75041,2.74168,2.74751,50640000.0
2007-07-09 11:45:00,2.74898,2.75163,2.74472,2.74697,41500000.0
2007-07-09 11:50:00,2.74762,2.75097,2.74383,2.75077,48400000.0
2007-07-09 11:55:00,2.74899,2.75084,2.7444,2.74932,45510000.0
2007-07-09 12:00:00,2.75021,2.75113,2.74302,2.74722,46130000.0
2007-07-09 12:05:00,2.74702,2.75006,2.74426,2.74607,41890000.0
2007-07-09 12:10:00,2.75009,2.75082,2.7433,2.74711,41140000.0
2007-07-09 12:15:00,2.74923,2.75162,2.74322,2.74626,36380000.0
2007-07-09 12:20:00,2.74405,2.75054,2.74405,2.74428,53130000.0
2007-07-09 12:25:00,2.74731,2.75112,2.745,2.7481,44130000.0
2007-07-09 12:30:00,2.75104,2.75131,2.74332,2.74834,44390000.0
2007-07-09 12:35:00,2.75202,2.75255,2.74579,2.74749,40630000.0
2007-07-09 12:40:00,2.74629,2.75216,2.74414,2.74957,47900000.0
2007-07-09 12:45:00,2.75183,2.75195,2.74595,2.75195,45130000.0
2007-07-09 12:50:00,2.74747,2.75184,2.74548,2.75148,54890000.0
2007-07-09 12:55:00,2.74947,2.75244,2.74387,2.74866,46880000.0
2007-07-09 13:00:00,2.74687,2.75161,2.74256,2.75056,55910000.0
2007-07-09 13:05:00,2.74554,2.75161,2.74283,2.75022,40630000.0
2007-07-09 13:10:00,2.74598,2.75011,2.74184,2.74435,44630000.0
2007-07-09 13:15:00,2.74562,2.74961,2.74233,2.7486,56000000.0
2007-07-09 13:20:00,2.74619,2.75032,2.74123,2.74123,47390000.0
2007-07-09 13:25:00,2.74869,2.74947,2.74214,2.74214,44130000.0
2007-07-09 13:30:00,2.74733,2.74882,2.74053,2.74646,49010000.0
2007-07-09 13:35:00,2.74689,2.74944,2.74375,2.74484,36000000.0
2007-07-09 13:40:00,2.74675,2.74899,2.74194,2.74432,51880000.0
2007-07-09 13:45:00,2.74663,2.74839,2.74115,2.74778,46890000.0
2007-07-09 13:50:00,2.74651,2.74896,2.74126,2.74777,38630000.0
2007-07-09 13:55:00,2.74726,2.74981,2.74343,2.74421,44250000.0
2007-07-09 14:00:00,2.74566,2.74909,2.74339,2.748,41500000.0
2007-07-09 14:05:00,2.74786,2.74918,2.74427,2.74743,42260000.0
2007-07-09 14:10:00,2.74928,2.75105,2.74366,2.74366,45390000.0
2007-07-09 14:15:00,2.75302,2.75302,2.74698,2.74698,35890000.0
2007-07-09 14:20:00,2.7526,2.75679,2.74603,2.7514,42250000.0
2007-07-09 14:25:00,2.74984,2.75293,2.74402,2.75049,48880000.0
2007-07-09 14:30:00,2.75083,2.75331,2.74528,2.75244,39130000.0
2007-07-09 14:35:00,2.75223,2.75254,2.74637,2.74994,49640000.0
2007-07-09 14:40:00,2.75161,2.75344,2.7466,2.75137,40510000.0
2007-07-09 14:45:00,2.75157,2.75246,2.74545,2.75015,47510000.0
2007-07-09 14:50:00,2.74778,2.75125,2.74323,2.74815,42250000.0
2007-07-09 14:55:00,2.74944,2.75171,2.7457,2.75085,47260000.0
2007-07-09 15:00:00,2.75096,2.75293,2.74398,2.74836,50010000.0
2007-07-09 15:05:00,2.74896,2.75289,2.74585,2.75252,40390000.0
2007-07-09 15:10:00,2.75221,2.75309,2.74497,2.74497,44010000.0
2007-07-09 15:15:00,2.75055,2.75309,2.74653,2.74902,45250000.0
2007-07-09 15:20:00,2.7521,2.75343,2.74555,2.75132,51510000.0
2007-07-09 15:25:00,2.75097,2.75213,2.74639,2.74839,45000000.0
2007-07-09 15:30:00,2.75188,2.75271,2.74638,2.75161,47020000.0
2007-07-09 15:35:00,2.75022,2.75281,2.74379,2.74866,42750000.0
2007-07-09 15:40:00,2.74888,2.7507,2.74318,2.74592,38500000.0
2007-07-09 15:45:00,2.74974,2.75065,2.74367,2.74864,49400000.0
2007-07-09 15:50:00,2.74786,2.75138,2.74301,2.74875,41130000.0
2007-07-09 15:55:00,2.74736,2.75031,2.74295,2.75031,39500000.0
2007-07-09 16:00:00,2.75006,2.75097,2.74405,2.74834,53010000.0
2007-07-09 16:05:00,2.75075,2.75121,2.74526,2.75023,44130000.0
2007-07-09 16:10:00,2.74906,2.75201,2.74388,2.74503,41020000.0
2007-07-09 16:15:00,2.7497,2.75099,2.74405,2.74454,48890000.0
2007-07-09 16:20:00,2.75027,2.75238,2.74375,2.74983,44880000.0
2007-07-09 16:25:00,2.75005,2.75317,2.7448,2.74585,49880000.0
2007-07-09 16:30:00,2.75076,2.75182,2.74525,2.75064,34010000.0
2007-07-09 16:35:00,2.74837,2.75153,2.7454,2.74943,40890000.0
2007-07-09 16:40:00,2.74805,2.75155,2.74496,2.74863,40380000.0
2007-07-09 16:45:00,2.75063,2.75324,2.74628,2.75096,40010000.0
2007-07-09 16:50:00,2.75232,2.75354,2.74507,2.74957,36760000.0
2007-07-09 16:55:00,2.75207,2.75304,2.74534,2.75172,39390000.0
2007-07-09 17:00:00,2.75035,2.75256,2.74729,2.74806,42760000.0
2007-07-09 17:05:00,2.74955,2.75272,2.74595,2.74822,49510000.0
2007-07-09 17:10:00,2.74706,2.7522,2.74576,2.75118,34520000.0
2007-07-09 17:15:00,2.74836,2.7519,2.74613,2.74663,46000000.0
2007-07-09 17:20:00,2.74766,2.75279,2.74654,2.75228,43150000.0
2007-07-09 17:25:00,2.75288,2.75314,2.74831,2.75245,38380000.0
2007-07-09 17:30:00,2.74755,2.75325,2.74643,2.74732,41880000.0
2007-07-09 17:35:00,2.748,2.75265,2.74614,2.74957,38130000.0
2007-07-09 17:40:00,2.75077,2.75258,2.74748,2.7496,45010000.0
2007-07-09 17:45:00,2.74902,2.75216,2.74562,2.75136,48390000.0
2007-07-09 17:50:00,2.75099,2.75197,2.74413,2.75169,46140000.0
2007-07-09 17:55:00,2.74969,2.75154,2.74476,2.75092,34880000.0
2007-07-09 18:00:00,2.75041,2.75155,2.74528,2.74946,52770000.0
2007-07-09 18:05:00,2.75124,2.75154,2.74542,2.74874,33380000.0
2007-07-09 18:10:00,2.74486,2.75168,2.74486,2.75036,40260000.0
2007-07-09 18:15:00,2.75124,2.75201,2.74523,2.74586,53880000.0
2007-07-09 18:20:00,2.74805,2.75126,2.74383,2.74664,46760000.0
2007-07-09 18:25:00,2.74876,2.75164,2.7428,2.75047,25380000.0
2007-07-09 18:30:00,2.75079,2.7527,2.74417,2.74732,55150000.0
2007-07-09 18:35:00,2.75156,2.75224,2.74588,2.75167,32880000.0
2007-07-09 18:40:00,2.75144,2.75209,2.74428,2.75111,41390000.0
2007-07-09 18:45:00,2.75146,2.75326,2.74521,2.75111,41510000.0
2007-07-09 18:50:00,2.75093,2.7518,2.74373,2.75041,35520000.0
2007-07-09 18:55:00,2.7484,2.75099,2.74579,2.7492,39510000.0
2007-07-09 19:00:00,2.75054,2.75055,2.74463,2.74989,42380000.0
2007-07-09 19:05:00,2.7504,2.75082,2.74319,2.74918,41250000.0
2007-07-09 19:10:00,2.74998,2.75048,2.74516,2.74996,32000000.0
2007-07-09 19:15:00,2.75025,2.75071,2.74369,2.74464,64900000.0
2007-07-09 19:20:00,2.75033,2.75072,2.74408,2.74849,38130000.0
2007-07-09 19:25:00,2.74924,2.75033,2.74493,2.74954,43640000.0
2007-07-09 19:30:00,2.74499,2.75089,2.7426,2.74632,44890000.0
2007-07-09 19:35:00,2.7498,2.75093,2.74409,2.7507,17500000.0
2007-07-09 19:40:00,2.7508,2.75717,2.7463,2.75471,31250000.0
2007-07-09 19:45:00,2.75502,2.75959,2.75079,2.7549,36260000.0
2007-07-09 19:50:00,2.75546,2.75829,2.74946,2.75121,38250000.0
2007-07-09 19:55:00,2.75717,2.75926,2.74918,2.75913,45880000.0
2007-07-09 20:00:00,2.75923,2.75923,2.75415,2.75547,46140000.0
2007-07-09 20:05:00,2.75707,2.75936,2.75252,2.75882,43750000.0
2007-07-09 20:10:00,2.75681,2.75878,2.75254,2.7572,18000000.0
2007-07-09 20:15:00,2.753,2.75794,2.75163,2.75663,28250000.0
2007-07-09 20:20:00,2.75552,2.76013,2.75198,2.75718,43130000.0
2007-07-09 20:25:00,2.75932,2.76096,2.75276,2.76096,41750000.0
2007-07-09 20:30:00,2.7604,2.76142,2.7544,2.76142,40750000.0
2007-07-09 20:35:00,2.75754,2.7619,2.75382,2.75382,30750000.0
2007-07-09 20:40:00,2.76062,2.76282,2.75425,2.76208,32000000.0
2007-07-09 20:45:00,2.757,2.76572,2.75569,2.76357,41130000.0
2007-07-09 20:50:00,2.76396,2.76801,2.75915,2.76605,43630000.0
2007-07-09 20:55:00,2.76568,2.76851,2.76007,2.76471,43500000.0
2007-07-09 21:00:00,2.76612,2.76693,2.76163,2.76584,39880000.0
2007-07-09 21:05:00,2.7633,2.76772,2.75981,2.76564,43130000.0
2007-07-09 21:10:00,2.76447,2.7703,2.75037,2.76032,41640000.0
2007-07-09 21:15:00,2.76893,2.76893,2.76127,2.76875,32130000.0
2007-07-09 21:20:00,2.76898,2.76898,2.76187,2.76723,37130000.0
2007-07-09 21:25:00,2.76656,2.76808,2.76045,2.761,26630000.0
2007-07-09 21:30:00,2.76251,2.76568,2.75841,2.75921,37390000.0
2007-07-09 21:35:00,2.76523,2.76545,2.75837,2.76336,27380000.0
2007-07-09 21:40:00,2.76046,2.76733,2.75981,2.76335,48510000.0
2007-07-09 21:45:00,2.76484,2.76668,2.75791,2.76208,57650000.0
2007-07-09 21:50:00,2.7629,2.76662,2.75803,2.76427,45520000.0
2007-07-09 21:55:00,2.76278,2.76523,2.75828,2.76084,33510000.0
2007-07-09 22:00:00,2.76565,2.76713,2.75971,2.76377,45770000.0
2007-07-09 22:05:00,2.76473,2.76587,2.76115,2.7642,19270000.0
2007-07-09 22:10:00,2.76283,2.76605,2.75952,2.76445,32500000.0
2007-07-09 22:15:00,2.76588,2.76652,2.75995,2.7639,31500000.0
2007-07-09 22:20:00,2.76611,2.76702,2.75933,2.76687,38880000.0
2007-07-09 22:25:00,2.76624,2.76718,2.75929,2.76522,29000000.0
2007-07-09 22:30:00,2.76169,2.76616,2.76032,2.76254,30750000.0
2007-07-09 22:35:00,2.75897,2.7657,2.75897,2.76137,43640000.0
2007-07-09 22:40:00,2.76165,2.7645,2.75785,2.75785,41890000.0
2007-07-09 22:45:00,2.76283,2.76516,2.75827,2.75995,39380000.0
2007-07-09 22:50:00,2.76355,2.76559,2.75855,2.7634,39260000.0
2007-07-09 22:55:00,2.76253,2.76666,2.7588,2.76318,35270000.0
2007-07-09 23:00:00,2.76154,2.76533,2.75659,2.76313,41890000.0
2007-07-09 23:05:00,2.76299,2.76349,2.75685,2.76226,43030000.0
2007-07-09 23:10:00,2.76233,2.76351,2.75598,2.76225,35630000.0
2007-07-09 23:15:00,2.7585,2.76341,2.7585,2.7624,28500000.0
2007-07-09 23:20:00,2.76166,2.76448,2.75819,2.76214,29380000.0
2007-07-09 23:25:00,2.76068,2.76354,2.75619,2.76221,29130000.0
2007-07-09 23:30:00,2.76201,2.76422,2.75562,2.76153,36140000.0
2007-07-09 23:35:00,2.76156,2.76321,2.75699,2.76096,39250000.0
2007-07-09 23:40:00,2.75991,2.7637,2.75732,2.7637,19250000.0
2007-07-09 23:45:00,2.76058,2.76311,2.75573,2.75936,37760000.0
2007-07-09 23:50:00,2.76028,2.76345,2.75628,2.76292,41000000.0
2007-07-09 23:55:00,2.7586,2.76354,2.75779,2.76289,46010000.0
2007-07-10 00:00:00,2.76422,2.76452,2.75953,2.76244,40630000.0
2007-07-10 00:05:00,2.76308,2.76475,2.75808,2.76232,38500000.0
2007-07-10 00:10:00,2.75753,2.76508,2.75753,2.76438,30250000.0
2007-07-10 00:15:00,2.76177,2.76518,2.75932,2.76283,27140000.0
2007-07-10 00:20:00,2.76353,2.76451,2.75786,2.76393,46250000.0
2007-07-10 00:25:00,2.7639,2.76527,2.75876,2.76258,38380000.0
2007-07-10 00:30:00,2.7582,2.76348,2.7582,2.76348,21130000.0
2007-07-10 00:35:00,2.76116,2.76594,2.75738,2.76132,34130000.0
2007-07-10 00:40:00,2.76392,2.76476,2.75667,2.76476,33900000.0
2007-07-10 00:45:00,2.76181,2.76475,2.75747,2.76288,35030000.0
2007-07-10 00:50:00,2.76341,2.76497,2.75953,2.76351,22000000.0
2007-07-10 00:55:00,2.76026,2.76536,2.75861,2.76429,44130000.0
2007-07-10 01:00:00,2.76076,2.7656,2.75634,2.76481,41880000.0
2007-07-10 01:05:00,2.76273,2.76574,2.75923,2.75992,41630000.0
2007-07-10 01:10:00,2.76453,2.76486,2.75958,2.76162,30750000.0
2007-07-10 01:15:00,2.76344,2.76468,2.75772,2.76468,34630000.0
2007-07-10 01:20:00,2.76292,2.76529,2.75713,2.76324,37500000.0
2007-07-10 01:25:00,2.76348,2.76532,2.76095,2.76095,34750000.0
2007-07-10 01:30:00,2.76202,2.76554,2.75836,2.76322,38640000.0
2007-07-10 01:35:00,2.76532,2.76543,2.76362,2.76483,13500000.0
2007-07-10 01:40:00,2.76468,2.76523,2.75882,2.76234,29140000.0
2007-07-10 01:45:00,2.76348,2.76523,2.76115,2.76523,23500000.0
2007-07-10 01:50:00,2.76469,2.76482,2.75735,2.76372,31640000.0
2007-07-10 01:55:00,2.76275,2.76523,2.75898,2.75975,45260000.0
2007-07-10 02:00:00,2.7639,2.76599,2.75773,2.76172,33890000.0
2007-07-10 02:05:00,2.7623,2.7646,2.75713,2.76275,14000000.0
2007-07-10 02:10:00,2.75713,2.76492,2.74708,2.761,24380000.0
2007-07-10 02:15:00,2.74823,2.76418,2.74578,2.76162,38630000.0
2007-07-10 02:20:00,2.76214,2.76386,2.74373,2.74742,28880000.0
2007-07-10 02:25:00,2.76007,2.76308,2.74318,2.76291,32760000.0
2007-07-10 02:30:00,2.76447,2.76447,2.74515,2.75849,34010000.0
2007-07-10 02:35:00,2.76219,2.76495,2.7435,2.7618,29640000.0
2007-07-10 02:40:00,2.75975,2.76493,2.75163,2.76027,30630000.0
2007-07-10 02:45:00,2.74862,2.76269,2.74453,2.74786,29390000.0
2007-07-10 02:50:00,2.75964,2.76471,2.74602,2.76451,36030000.0
2007-07-10 02:55:00,2.76022,2.76475,2.74884,2.76424,37530000.0
2007-07-10 03:00:00,2.76147,2.76373,2.7444,2.74841,25750000.0
2007-07-10 03:05:00,2.74792,2.76658,2.74233,2.76503,29750000.0
2007-07-10 03:10:00,2.76345,2.76527,2.7493,2.76453,34250000.0
2007-07-10 03:15:00,2.76623,2.76623,2.74642,2.74826,27390000.0
2007-07-10 03:20:00,2.74932,2.7662,2.74562,2.75929,24750000.0
2007-07-10 03:25:00,2.76168,2.76685,2.7513,2.76426,36000000.0
2007-07-10 03:30:00,2.76079,2.76573,2.7458,2.76385,28500000.0
2007-07-10 03:35:00,2.74851,2.7657,2.74668,2.76212,34000000.0
2007-07-10 03:40:00,2.75882,2.76559,2.74748,2.76559,25750000.0
2007-07-10 03:45:00,2.74839,2.76525,2.74468,2.75061,36000000.0
2007-07-10 03:50:00,2.74903,2.76576,2.74727,2.76346,26500000.0
2007-07-10 03:55:00,2.76465,2.76684,2.74703,2.74892,39750000.0
2007-07-10 04:00:00,2.75205,2.76645,2.75205,2.7535,24640000.0
2007-07-10 04:05:00,2.76581,2.7674,2.75131,2.75672,35010000.0
2007-07-10 04:10:00,2.74917,2.7662,2.74632,2.74963,29250000.0
2007-07-10 04:15:00,2.75095,2.76685,2.74887,2.76533,28380000.0
2007-07-10 04:20:00,2.76619,2.76682,2.7621,2.76682,25260000.0
2007-07-10 04:25:00,2.76621,2.76655,2.75799,2.76636,35500000.0
2007-07-10 04:30:00,2.76616,2.76715,2.75927,2.76631,31500000.0
2007-07-10 04:35:00,2.76479,2.7676,2.75849,2.76701,35760000.0
2007-07-10 04:40:00,2.7644,2.76632,2.76121,2.76378,29400000.0
2007-07-10 04:45:00,2.76221,2.76612,2.76157,2.76511,22000000.0
2007-07-10 04:50:00,2.76531,2.76603,2.76134,2.7656,33250000.0
2007-07-10 04:55:00,2.76496,2.76612,2.76193,2.76533,28770000.0
2007-07-10 05:00:00,2.76553,2.76588,2.75625,2.76552,29760000.0
2007-07-10 05:05:00,2.76504,2.76551,2.76069,2.76511,24630000.0
2007-07-10 05:10:00,2.76592,2.76623,2.76165,2.76571,33510000.0
2007-07-10 05:15:00,2.76468,2.76633,2.762,2.76572,31000000.0
2007-07-10 05:20:00,2.76462,2.76608,2.76048,2.76572,24750000.0
2007-07-10 05:25:00,2.76333,2.76703,2.75832,2.76094,24880000.0
2007-07-10 05:30:00,2.76412,2.76608,2.76054,2.76507,34390000.0
2007-07-10 05:35:00,2.76475,2.76682,2.75855,2.76527,28390000.0
2007-07-10 05:40:00,2.76456,2.76579,2.75975,2.76419,28750000.0
2007-07-10 05:45:00,2.765,2.76617,2.76003,2.76561,21750000.0
2007-07-10 05:50:00,2.76577,2.76648,2.76161,2.76513,24760000.0
2007-07-10 05:55:00,2.76468,2.76658,2.7611,2.76593,28130000.0
2007-07-10 06:00:00,2.76255,2.76789,2.75903,2.75903,31640000.0
2007-07-10 06:05:00,2.76396,2.76728,2.76227,2.76648,34630000.0
2007-07-10 06:10:00,2.7663,2.76703,2.76253,2.76703,35130000.0
2007-07-10 06:15:00,2.76116,2.76768,2.75962,2.76237,26130000.0
2007-07-10 06:20:00,2.76657,2.76759,2.75945,2.76287,33760000.0
2007-07-10 06:25:00,2.7661,2.76717,2.76103,2.7622,29130000.0
2007-07-10 06:30:00,2.76527,2.76693,2.76257,2.76577,31630000.0
2007-07-10 06:35:00,2.76702,2.76851,2.75908,2.76851,39890000.0
2007-07-10 06:40:00,2.76688,2.76865,2.76122,2.76751,43410000.0
2007-07-10 06:45:00,2.76578,2.76831,2.76219,2.76682,44520000.0
2007-07-10 06:50:00,2.76337,2.76778,2.76337,2.76694,22000000.0
2007-07-10 06:55:00,2.76422,2.76844,2.75797,2.76711,40760000.0
2007-07-10 07:00:00,2.76473,2.76856,2.7595,2.76506,46640000.0
2007-07-10 07:05:00,2.76836,2.76921,2.76257,2.76551,48390000.0
2007-07-10 07:10:00,2.76336,2.76865,2.76212,2.76403,46510000.0
2007-07-10 07:15:00,2.76715,2.76749,2.76,2.7633,29760000.0
2007-07-10 07:20:00,2.7643,2.76921,2.76138,2.76749,48260000.0
2007-07-10 07:25:00,2.76953,2.76953,2.76252,2.76772,42750000.0
2007-07-10 07:30:00,2.76735,2.7689,2.76017,2.76727,56380000.0
2007-07-10 07:35:00,2.76696,2.76846,2.76213,2.76557,41130000.0
2007-07-10 07:40:00,2.76465,2.76869,2.76163,2.76504,41140000.0
2007-07-10 07:45:00,2.76141,2.76881,2.76005,2.76732,49030000.0
2007-07-10 07:50:00,2.7647,2.76862,2.76221,2.76437,42890000.0
2007-07-10 07:55:00,2.7633,2.76917,2.7596,2.76712,43520000.0
2007-07-10 08:00:00,2.7683,2.76839,2.75993,2.76433,42900000.0
2007-07-10 08:05:00,2.76323,2.76781,2.76134,2.76464,41260000.0
2007-07-10 08:10:00,2.76466,2.76582,2.75928,2.7639,40260000.0
2007-07-10 08:15:00,2.76175,2.76489,2.75599,2.76242,50390000.0
2007-07-10 08:20:00,2.76321,2.76796,2.75907,2.76538,50130000.0
2007-07-10 08:25:00,2.76393,2.76781,2.75715,2.76539,41510000.0
2007-07-10 08:30:00,2.7651,2.76846,2.7609,2.76335,43510000.0
2007-07-10 08:35:00,2.76419,2.76703,2.76066,2.76389,43510000.0
2007-07-10 08:40:00,2.76247,2.76655,2.75834,2.76294,40510000.0
2007-07-10 08:45:00,2.76253,2.76302,2.75577,2.7603,43500000.0
2007-07-10 08:50:00,2.75863,2.76324,2.75545,2.75747,38500000.0
2007-07-10 08:55:00,2.76285,2.76311,2.75773,2.75885,39510000.0
2007-07-10 09:00:00,2.75828,2.76208,2.75452,2.75685,41630000.0
2007-07-10 09:05:00,2.75752,2.76055,2.75374,2.75655,54130000.0
2007-07-10 09:10:00,2.75802,2.75863,2.7515,2.75343,36250000.0
2007-07-10 09:15:00,2.75797,2.75929,2.75076,2.75632,45510000.0
2007-07-10 09:20:00,2.75817,2.75908,2.75282,2.75668,48510000.0
2007-07-10 09:25:00,2.75429,2.75818,2.75224,2.75697,45390000.0
2007-07-10 09:30:00,2.75707,2.75846,2.75171,2.75622,43630000.0
2007-07-10 09:35:00,2.7578,2.75986,2.75246,2.75804,43500000.0
2007-07-10 09:40:00,2.75953,2.75953,2.75285,2.757,46890000.0
2007-07-10 09:45:00,2.75889,2.76045,2.75218,2.75677,41140000.0
2007-07-10 09:50:00,2.75607,2.75933,2.75393,2.75732,45760000.0
2007-07-10 09:55:00,2.75506,2.75917,2.75061,2.7565,48760000.0
2007-07-10 10:00:00,2.75563,2.75948,2.75148,2.75703,53500000.0
2007-07-10 10:05:00,2.75791,2.75926,2.75003,2.7538,52260000.0
2007-07-10 10:10:00,2.75594,2.75658,2.7481,2.7533,48140000.0
2007-07-10 10:15:00,2.75305,2.75518,2.74707,2.75518,42510000.0
2007-07-10 10:20:00,2.75156,2.75709,2.74844,2.75393,46760000.0
2007-07-10 10:25:00,2.7556,2.7556,2.74582,2.75313,43760000.0
2007-07-10 10:30:00,2.75056,2.75423,2.74671,2.74827,40890000.0
2007-07-10 10:35:00,2.75099,2.75433,2.74463,2.75079,48630000.0
2007-07-10 10:40:00,2.75466,2.75545,2.74896,2.75328,45510000.0
2007-07-10 10:45:00,2.75382,2.75628,2.74739,2.74739,45510000.0
2007-07-10 10:50:00,2.7537,2.75629,2.75087,2.75426,36880000.0
2007-07-10 10:55:00,2.75476,2.75752,2.75054,2.75684,44750000.0
2007-07-10 11:00:00,2.75497,2.75622,2.74861,2.75262,45640000.0
2007-07-10 11:05:00,2.75292,2.75741,2.74786,2.7543,50500000.0
2007-07-10 11:10:00,2.75469,2.75773,2.75067,2.75631,46880000.0
2007-07-10 11:15:00,2.75676,2.75677,2.75054,2.75385,41760000.0
2007-07-10 11:20:00,2.75303,2.75597,2.74798,2.75233,47650000.0
2007-07-10 11:25:00,2.75506,2.75654,2.74879,2.75442,53140000.0
2007-07-10 11:30:00,2.75284,2.75748,2.75025,2.75608,38260000.0
2007-07-10 11:35:00,2.75791,2.75846,2.75052,2.75324,39130000.0
2007-07-10 11:40:00,2.75407,2.75709,2.74763,2.75252,42260000.0
2007-07-10 11:45:00,2.75164,2.75676,2.74927,2.75434,43770000.0
2007-07-10 11:50:00,2.75434,2.75738,2.75005,2.75312,47260000.0
2007-07-10 11:55:00,2.75563,2.75625,2.74694,2.75222,51130000.0
2007-07-10 12:00:00,2.75401,2.75559,2.74724,2.75529,42880000.0
2007-07-10 12:05:00,2.75344,2.75601,2.75027,2.75421,44890000.0
2007-07-10 12:10:00,2.75589,2.75746,2.74985,2.75641,43010000.0
2007-07-10 12:15:00,2.75465,2.75789,2.75047,2.75666,40130000.0
2007-07-10 12:20:00,2.75438,2.75721,2.74931,2.75313,48640000.0
2007-07-10 12:25:00,2.75454,2.75651,2.74898,2.75475,48630000.0
2007-07-10 12:30:00,2.75607,2.75729,2.74961,2.75275,36500000.0
2007-07-10 12:35:00,2.75421,2.75882,2.74938,2.75493,40890000.0
2007-07-10 12:40:00,2.75124,2.75776,2.7499,2.75316,51130000.0
2007-07-10 12:45:00,2.75346,2.75705,2.75083,2.75483,39140000.0
2007-07-10 12:50:00,2.75562,2.75648,2.7481,2.75432,52760000.0
2007-07-10 12:55:00,2.74978,2.7569,2.74894,2.75591,47010000.0
2007-07-10 13:00:00,2.75694,2.75723,2.74984,2.75381,34630000.0
2007-07-10 13:05:00,2.75297,2.75785,2.75026,2.75689,39010000.0
2007-07-10 13:10:00,2.75681,2.75742,2.74957,2.74957,44760000.0
2007-07-10 13:15:00,2.75649,2.7577,2.74984,2.75382,45260000.0
2007-07-10 13:20:00,2.75295,2.75738,2.74972,2.74972,59500000.0
2007-07-10 13:25:00,2.75235,2.75732,2.75028,2.75304,48380000.0
2007-07-10 13:30:00,2.7567,2.75812,2.7511,2.75604,51760000.0
2007-07-10 13:35:00,2.75685,2.75711,2.74887,2.75574,46140000.0
2007-07-10 13:40:00,2.75374,2.75955,2.75109,2.75442,52650000.0
2007-07-10 13:45:00,2.75232,2.75721,2.74923,2.75653,45260000.0
2007-07-10 13:50:00,2.75408,2.75793,2.74982,2.75413,39010000.0
2007-07-10 13:55:00,2.755,2.75771,2.74883,2.74883,41640000.0
2007-07-10 14:00:00,2.75305,2.75747,2.75117,2.75639,46130000.0
2007-07-10 14:05:00,2.7537,2.75819,2.75154,2.75534,48130000.0
2007-07-10 14:10:00,2.75496,2.75636,2.75034,2.75034,48020000.0
2007-07-10 14:15:00,2.75461,2.75546,2.74941,2.75001,42380000.0
2007-07-10 14:20:00,2.75197,2.75446,2.74515,2.75403,45640000.0
2007-07-10 14:25:00,2.75008,2.75591,2.74914,2.75217,46900000.0
2007-07-10 14:30:00,2.75391,2.75565,2.74684,2.75034,36760000.0
2007-07-10 14:35:00,2.75362,2.75517,2.74926,2.7495,49000000.0
2007-07-10 14:40:00,2.75057,2.75429,2.74626,2.75096,36630000.0
2007-07-10 14:45:00,2.75479,2.75596,2.74872,2.75596,46630000.0
2007-07-10 14:50:00,2.75293,2.75547,2.74731,2.75121,49640000.0
2007-07-10 14:55:00,2.75351,2.7556,2.7489,2.75545,49880000.0
2007-07-10 15:00:00,2.75627,2.75767,2.74808,2.75388,56880000.0
2007-07-10 15:05:00,2.75556,2.75628,2.74945,2.75342,42750000.0
2007-07-10 15:10:00,2.75544,2.75544,2.74809,2.75072,42260000.0
2007-07-10 15:15:00,2.75344,2.75344,2.74394,2.74394,44380000.0
2007-07-10 15:20:00,2.74896,2.75263,2.74275,2.74965,49390000.0
2007-07-10 15:25:00,2.75172,2.7537,2.74666,2.7537,39390000.0
2007-07-10 15:30:00,2.75272,2.75316,2.74783,2.75122,41130000.0
2007-07-10 15:35:00,2.75037,2.75282,2.7457,2.7457,46270000.0
2007-07-10 15:40:00,2.74983,2.75156,2.74365,2.74389,40760000.0
2007-07-10 15:45:00,2.75024,2.75027,2.74255,2.748,50130000.0
2007-07-10 15:50:00,2.74533,2.74964,2.74185,2.74886,53260000.0
2007-07-10 15:55:00,2.74924,2.74938,2.74176,2.74843,41380000.0
2007-07-10 16:00:00,2.74619,2.74818,2.74177,2.74748,41140000.0
2007-07-10 16:05:00,2.74626,2.74852,2.74163,2.74642,34750000.0
2007-07-10 16:10:00,2.7441,2.74836,2.74064,2.74197,48390000.0
2007-07-10 16:15:00,2.74378,2.74818,2.74003,2.7445,45260000.0
2007-07-10 16:20:00,2.74533,2.74732,2.739,2.7415,43880000.0
2007-07-10 16:25:00,2.74366,2.74749,2.73943,2.74336,45260000.0
2007-07-10 16:30:00,2.74626,2.74626,2.73882,2.74087,46130000.0
2007-07-10 16:35:00,2.74411,2.74513,2.73742,2.74179,44250000.0
2007-07-10 16:40:00,2.7417,2.74457,2.73796,2.73796,40260000.0
2007-07-10 16:45:00,2.74266,2.74377,2.73575,2.73929,42750000.0
2007-07-10 16:50:00,2.73835,2.7433,2.73357,2.74073,38510000.0
2007-07-10 16:55:00,2.74093,2.74392,2.73595,2.7427,37380000.0
2007-07-10 17:00:00,2.74155,2.74406,2.73695,2.74006,43510000.0
2007-07-10 17:05:00,2.7406,2.74123,2.73394,2.73814,44780000.0
2007-07-10 17:10:00,2.73153,2.74053,2.73153,2.74053,37140000.0
2007-07-10 17:15:00,2.73798,2.742,2.73457,2.73854,55130000.0
2007-07-10 17:20:00,2.73903,2.7414,2.73399,2.73884,53000000.0
2007-07-10 17:25:00,2.7385,2.74085,2.73392,2.73955,43880000.0
2007-07-10 17:30:00,2.74077,2.74106,2.73458,2.73707,43260000.0
2007-07-10 17:35:00,2.73768,2.74107,2.73376,2.74012,39630000.0
2007-07-10 17:40:00,2.74049,2.74275,2.73689,2.74062,43250000.0
2007-07-10 17:45:00,2.7421,2.74339,2.7364,2.74051,41890000.0
2007-07-10 17:50:00,2.74193,2.74418,2.73699,2.73902,45130000.0
2007-07-10 17:55:00,2.74266,2.74341,2.73442,2.74117,41000000.0
2007-07-10 18:00:00,2.74342,2.74342,2.73623,2.74134,53140000.0
2007-07-10 18:05:00,2.74111,2.74525,2.73652,2.73901,52000000.0
2007-07-10 18:10:00,2.73994,2.74348,2.73438,2.73952,40260000.0
2007-07-10 18:15:00,2.74249,2.74446,2.73495,2.739,58770000.0
2007-07-10 18:20:00,2.74231,2.74584,2.73977,2.74365,49130000.0
2007-07-10 18:25:00,2.74127,2.7448,2.7379,2.74088,36510000.0
2007-07-10 18:30:00,2.74478,2.74563,2.73662,2.7447,62750000.0
2007-07-10 18:35:00,2.74514,2.74548,2.74022,2.74373,49500000.0
2007-07-10 18:40:00,2.74451,2.74556,2.73856,2.7431,50260000.0
2007-07-10 18:45:00,2.74302,2.74574,2.73719,2.7408,46380000.0
2007-07-10 18:50:00,2.74403,2.74503,2.73836,2.74169,48130000.0
2007-07-10 18:55:00,2.74567,2.74645,2.73803,2.7451,42630000.0
2007-07-10 19:00:00,2.74402,2.74451,2.73631,2.73962,42500000.0
2007-07-10 19:05:00,2.74238,2.74595,2.73942,2.74335,40260000.0
2007-07-10 19:10:00,2.74366,2.74587,2.74022,2.74051,39750000.0
2007-07-10 19:15:00,2.74441,2.7447,2.73676,2.74057,57260000.0
2007-07-10 19:20:00,2.74316,2.74552,2.7378,2.74035,45000000.0
2007-07-10 19:25:00,2.73987,2.74431,2.73549,2.74429,43770000.0
2007-07-10 19:30:00,2.7415,2.74493,2.73765,2.74061,36250000.0
2007-07-10 19:35:00,2.74447,2.74523,2.73787,2.74462,37130000.0
2007-07-10 19:40:00,2.74233,2.74532,2.73884,2.74378,35880000.0
2007-07-10 19:45:00,2.74498,2.74505,2.73715,2.73942,39500000.0
2007-07-10 19:50:00,2.74242,2.74508,2.73719,2.741,33000000.0
2007-07-10 19:55:00,2.74312,2.74412,2.73595,2.74204,40630000.0
2007-07-10 20:00:00,2.74275,2.74446,2.73675,2.74291,38000000.0
2007-07-10 20:05:00,2.74052,2.74325,2.73559,2.74265,43750000.0
2007-07-10 20:10:00,2.74276,2.74391,2.73553,2.73949,32260000.0
2007-07-10 20:15:00,2.7395,2.74214,2.73503,2.73984,38380000.0
2007-07-10 20:20:00,2.73479,2.74136,2.73391,2.73837,40640000.0
2007-07-10 20:25:00,2.74142,2.7424,2.7348,2.74071,35000000.0
2007-07-10 20:30:00,2.74101,2.7414,2.73347,2.73945,42500000.0
2007-07-10 20:35:00,2.73797,2.74142,2.73495,2.73647,31750000.0
2007-07-10 20:40:00,2.7405,2.74192,2.73644,2.73777,32630000.0
2007-07-10 20:45:00,2.74002,2.74096,2.73477,2.73835,40500000.0
2007-07-10 20:50:00,2.73426,2.7405,2.73305,2.73775,41640000.0
2007-07-10 20:55:00,2.73788,2.74049,2.7343,2.73673,43270000.0
2007-07-10 21:00:00,2.73775,2.73942,2.73328,2.73603,41250000.0
2007-07-10 21:05:00,2.73997,2.74102,2.73091,2.73987,44640000.0
2007-07-10 21:10:00,2.73958,2.74064,2.73324,2.73324,30880000.0
2007-07-10 21:15:00,2.74065,2.74143,2.73393,2.7367,46250000.0
2007-07-10 21:20:00,2.7398,2.74284,2.7344,2.73659,40010000.0
2007-07-10 21:25:00,2.73878,2.74191,2.73387,2.73701,34010000.0
2007-07-10 21:30:00,2.73703,2.74235,2.7348,2.73787,38380000.0
2007-07-10 21:35:00,2.73842,2.74303,2.73628,2.74042,32630000.0
2007-07-10 21:40:00,2.73625,2.74252,2.73621,2.73979,42630000.0
2007-07-10 21:45:00,2.74066,2.74312,2.73691,2.74265,42010000.0
2007-07-10 21:50:00,2.73843,2.74442,2.73515,2.74414,39380000.0
2007-07-10 21:55:00,2.74335,2.74335,2.7346,2.74255,37010000.0
2007-07-10 22:00:00,2.74209,2.74343,2.73672,2.73726,38880000.0
2007-07-10 22:05:00,2.74238,2.74249,2.73599,2.73868,39880000.0
2007-07-10 22:10:00,2.73742,2.74304,2.73674,2.73753,29010000.0
2007-07-10 22:15:00,2.74061,2.74218,2.73586,2.73968,57880000.0
2007-07-10 22:20:00,2.73914,2.74233,2.73604,2.74027,39890000.0
2007-07-10 22:25:00,2.73928,2.74163,2.73555,2.74163,40770000.0
2007-07-10 22:30:00,2.73815,2.74147,2.73387,2.7374,42380000.0
2007-07-10 22:35:00,2.73181,2.74052,2.73181,2.73599,40250000.0
2007-07-10 22:40:00,2.73855,2.74074,2.73465,2.73499,43880000.0
2007-07-10 22:45:00,2.73858,2.74062,2.73458,2.73458,38900000.0
2007-07-10 22:50:00,2.73839,2.74186,2.73439,2.74002,44500000.0
2007-07-10 22:55:00,2.73882,2.7403,2.73359,2.73587,37380000.0
2007-07-10 23:00:00,2.7358,2.74116,2.73391,2.73838,41630000.0
2007-07-10 23:05:00,2.73951,2.74043,2.73365,2.74043,37630000.0
2007-07-10 23:10:00,2.74112,2.74112,2.73089,2.73622,33890000.0
2007-07-10 23:15:00,2.73587,2.73987,2.73254,2.73636,37510000.0
2007-07-10 23:20:00,2.7368,2.74122,2.72999,2.73898,44910000.0
2007-07-10 23:25:00,2.73891,2.73891,2.73275,2.73481,32270000.0
2007-07-10 23:30:00,2.73497,2.74008,2.73098,2.73601,45260000.0
2007-07-10 23:35:00,2.73364,2.7407,2.7309,2.73391,41880000.0
2007-07-10 23:40:00,2.73311,2.74091,2.72942,2.73497,39280000.0
2007-07-10 23:45:00,2.73504,2.7405,2.73101,2.73397,34380000.0
2007-07-10 23:50:00,2.73388,2.73776,2.72486,2.73099,37140000.0
2007-07-10 23:55:00,2.73181,2.73551,2.72766,2.73057,43880000.0
2007-07-11 00:00:00,2.73051,2.73554,2.72734,2.73285,42880000.0
2007-07-11 00:05:00,2.73317,2.73418,2.72854,2.7319,37880000.0
2007-07-11 00:10:00,2.7289,2.73533,2.72423,2.73275,46390000.0
2007-07-11 00:15:00,2.72976,2.73415,2.72787,2.72999,40890000.0
2007-07-11 00:20:00,2.73086,2.7333,2.72595,2.7333,42890000.0
2007-07-11 00:25:00,2.73181,2.73551,2.72877,2.73179,39390000.0
2007-07-11 00:30:00,2.73291,2.73657,2.72783,2.73432,43500000.0
2007-07-11 00:35:00,2.73333,2.73522,2.72833,2.72913,39380000.0
2007-07-11 00:40:00,2.73325,2.73486,2.7274,2.7329,35760000.0
2007-07-11 00:45:00,2.73102,2.7335,2.72688,2.72845,37270000.0
2007-07-11 00:50:00,2.73089,2.73504,2.72792,2.73179,38630000.0
2007-07-11 00:55:00,2.73446,2.73446,2.72613,2.73153,38880000.0
2007-07-11 01:00:00,2.72821,2.73558,2.72657,2.73314,47900000.0
2007-07-11 01:05:00,2.7303,2.7361,2.72844,2.73085,41880000.0
2007-07-11 01:10:00,2.73393,2.73549,2.73104,2.73163,35510000.0
2007-07-11 01:15:00,2.735,2.735,2.728,2.73392,44760000.0
2007-07-11 01:20:00,2.73367,2.73504,2.72753,2.73325,51770000.0
2007-07-11 01:25:00,2.73331,2.73576,2.72698,2.73317,39640000.0
2007-07-11 01:30:00,2.73277,2.73419,2.72902,2.73328,50770000.0
2007-07-11 01:35:00,2.73336,2.73514,2.72889,2.7334,40650000.0
2007-07-11 01:40:00,2.73219,2.73361,2.72795,2.73155,38770000.0
2007-07-11 01:45:00,2.73108,2.73446,2.72875,2.73248,43890000.0
2007-07-11 01:50:00,2.73489,2.73525,2.72833,2.73417,43750000.0
2007-07-11 01:55:00,2.73381,2.73532,2.72918,2.73144,41380000.0
2007-07-11 02:00:00,2.73375,2.73639,2.72943,2.73084,41000000.0
2007-07-11 02:05:00,2.73584,2.73658,2.72982,2.73595,42390000.0
2007-07-11 02:10:00,2.7293,2.73651,2.7284,2.73478,34250000.0
2007-07-11 02:15:00,2.73461,2.73788,2.73111,2.73403,26630000.0
2007-07-11 02:20:00,2.73757,2.73781,2.73262,2.73603,23010000.0
2007-07-11 02:25:00,2.7342,2.73747,2.73089,2.73657,34380000.0
2007-07-11 02:30:00,2.7377,2.7377,2.73089,2.73408,32140000.0
2007-07-11 02:35:00,2.73463,2.73753,2.7305,2.73609,39380000.0
2007-07-11 02:40:00,2.73163,2.73824,2.73124,2.73215,33140000.0
2007-07-11 02:45:00,2.73547,2.73616,2.73043,2.73564,38760000.0
2007-07-11 02:50:00,2.73337,2.73594,2.73092,2.73569,33900000.0
2007-07-11 02:55:00,2.734,2.73556,2.73049,2.73542,35630000.0
2007-07-11 03:00:00,2.73419,2.73658,2.73063,2.73432,35260000.0
2007-07-11 03:05:00,2.73442,2.73605,2.72883,2.73459,45890000.0
2007-07-11 03:10:00,2.73486,2.73611,2.7303,2.73327,35890000.0
2007-07-11 03:15:00,2.73483,2.73551,2.72861,2.7313,36880000.0
2007-07-11 03:20:00,2.73411,2.73665,2.73062,2.7329,33880000.0
2007-07-11 03:25:00,2.7322,2.73638,2.72883,2.73416,36750000.0
2007-07-11 03:30:00,2.73234,2.73619,2.72982,2.73523,31250000.0
2007-07-11 03:35:00,2.73667,2.73734,2.72999,2.73157,35380000.0
2007-07-11 03:40:00,2.73293,2.73651,2.7313,2.73597,28500000.0
2007-07-11 03:45:00,2.73425,2.73583,2.73026,2.73504,35500000.0
2007-07-11 03:50:00,2.73182,2.73615,2.73182,2.73615,39630000.0
2007-07-11 03:55:00,2.73265,2.73678,2.73038,2.73678,40000000.0
2007-07-11 04:00:00,2.73677,2.73715,2.73226,2.73651,36000000.0
2007-07-11 04:05:00,2.73359,2.73713,2.73158,2.73293,37130000.0
2007-07-11 04:10:00,2.73589,2.73733,2.73294,2.73595,28880000.0
2007-07-11 04:15:00,2.73688,2.73783,2.7325,2.7354,24510000.0
2007-07-11 04:20:00,2.73584,2.73786,2.7328,2.73537,35380000.0
2007-07-11 04:25:00,2.73602,2.73608,2.72805,2.73566,42890000.0
2007-07-11 04:30:00,2.73454,2.73819,2.72992,2.73467,33000000.0
2007-07-11 04:35:00,2.73437,2.73823,2.73243,2.73627,32510000.0
2007-07-11 04:40:00,2.73553,2.73824,2.73286,2.73788,43640000.0
2007-07-11 04:45:00,2.73669,2.73792,2.7315,2.73628,36630000.0
2007-07-11 04:50:00,2.73751,2.73809,2.73333,2.73552,49780000.0
2007-07-11 04:55:00,2.73488,2.73826,2.73126,2.7372,37500000.0
2007-07-11 05:00:00,2.73727,2.73928,2.73137,2.73889,43780000.0
2007-07-11 05:05:00,2.73707,2.73841,2.73403,2.73719,47390000.0
2007-07-11 05:10:00,2.7366,2.73739,2.73199,2.73739,28760000.0
2007-07-11 05:15:00,2.73518,2.73761,2.73217,2.73676,43390000.0
2007-07-11 05:20:00,2.73504,2.73694,2.73179,2.7345,39640000.0
2007-07-11 05:25:00,2.73484,2.73742,2.73063,2.73545,37770000.0
2007-07-11 05:30:00,2.73459,2.73694,2.73172,2.73674,35150000.0
2007-07-11 05:35:00,2.73576,2.73818,2.73274,2.73736,21750000.0
2007-07-11 05:40:00,2.73811,2.73842,2.73241,2.73757,31520000.0
2007-07-11 05:45:00,2.73687,2.73807,2.73142,2.73562,25390000.0
2007-07-11 05:50:00,2.73591,2.73747,2.73134,2.73241,43150000.0
2007-07-11 05:55:00,2.7368,2.73794,2.73173,2.73658,45760000.0
2007-07-11 06:00:00,2.73772,2.73813,2.73022,2.73087,41510000.0
2007-07-11 06:05:00,2.73665,2.73738,2.73221,2.73614,35130000.0
2007-07-11 06:10:00,2.73432,2.73571,2.73132,2.73531,41520000.0
2007-07-11 06:15:00,2.73282,2.73682,2.73033,2.73429,37380000.0
2007-07-11 06:20:00,2.73508,2.73564,2.73015,2.7339,41140000.0
2007-07-11 06:25:00,2.73513,2.7356,2.73064,2.73184,35760000.0
2007-07-11 06:30:00,2.73455,2.73613,2.7294,2.732,41630000.0
2007-07-11 06:35:00,2.73606,2.73687,2.73079,2.73687,46530000.0
2007-07-11 06:40:00,2.73534,2.73715,2.73097,2.73479,43520000.0
2007-07-11 06:45:00,2.73646,2.73785,2.73138,2.73492,42380000.0
2007-07-11 06:50:00,2.7319,2.73792,2.73161,2.73788,39390000.0
2007-07-11 06:55:00,2.73443,2.73789,2.7302,2.73489,37880000.0
2007-07-11 07:00:00,2.73677,2.73697,2.73106,2.73374,38130000.0
2007-07-11 07:05:00,2.7349,2.73662,2.73083,2.73548,37890000.0
2007-07-11 07:10:00,2.73612,2.73732,2.73194,2.73627,40640000.0
2007-07-11 07:15:00,2.73497,2.73758,2.72956,2.73424,37270000.0
2007-07-11 07:20:00,2.73661,2.73708,2.73026,2.73677,51890000.0
2007-07-11 07:25:00,2.73804,2.73804,2.7304,2.73456,48010000.0
2007-07-11 07:30:00,2.73664,2.74057,2.73268,2.73917,52390000.0
2007-07-11 07:35:00,2.73654,2.73887,2.73238,2.73611,33630000.0
2007-07-11 07:40:00,2.73342,2.73785,2.73077,2.73444,43270000.0
2007-07-11 07:45:00,2.73421,2.73782,2.72968,2.73753,50520000.0
2007-07-11 07:50:00,2.73633,2.74005,2.73122,2.73495,43130000.0
2007-07-11 07:55:00,2.7384,2.73947,2.73104,2.73684,45400000.0
2007-07-11 08:00:00,2.73942,2.74123,2.73306,2.73908,51030000.0
2007-07-11 08:05:00,2.73785,2.7405,2.73308,2.73911,43510000.0
2007-07-11 08:10:00,2.73626,2.742,2.73343,2.74001,44010000.0
2007-07-11 08:15:00,2.73694,2.73934,2.7326,2.73888,54760000.0
2007-07-11 08:20:00,2.73558,2.74137,2.73313,2.74088,51500000.0
2007-07-11 08:25:00,2.73607,2.74048,2.73152,2.73991,40260000.0
2007-07-11 08:30:00,2.74022,2.7412,2.73531,2.73779,40510000.0
2007-07-11 08:35:00,2.74236,2.74309,2.73787,2.73801,43260000.0
2007-07-11 08:40:00,2.74121,2.74423,2.73458,2.74321,39130000.0
2007-07-11 08:45:00,2.74395,2.74395,2.73593,2.74277,45500000.0
2007-07-11 08:50:00,2.74191,2.74495,2.73845,2.74338,40510000.0
2007-07-11 08:55:00,2.74247,2.74292,2.7364,2.74057,45890000.0
2007-07-11 09:00:00,2.74195,2.74332,2.73606,2.7403,46000000.0
2007-07-11 09:05:00,2.73691,2.74169,2.73645,2.74113,44640000.0
2007-07-11 09:10:00,2.74041,2.74308,2.73486,2.74057,35640000.0
2007-07-11 09:15:00,2.74085,2.74226,2.73424,2.73886,42510000.0
2007-07-11 09:20:00,2.74019,2.74136,2.73528,2.73813,52140000.0
2007-07-11 09:25:00,2.74041,2.74312,2.73566,2.74125,55140000.0
2007-07-11 09:30:00,2.74305,2.74546,2.73641,2.74481,40140000.0
2007-07-11 09:35:00,2.7423,2.74612,2.73934,2.74309,51500000.0
2007-07-11 09:40:00,2.7432,2.745,2.73712,2.74343,45010000.0
2007-07-11 09:45:00,2.74154,2.74493,2.73746,2.74308,42640000.0
2007-07-11 09:50:00,2.74279,2.745,2.73898,2.74254,41000000.0
2007-07-11 09:55:00,2.74194,2.74556,2.73641,2.74452,42760000.0
2007-07-11 10:00:00,2.74267,2.74683,2.73756,2.73934,53890000.0
2007-07-11 10:05:00,2.74425,2.74506,2.7371,2.73868,50640000.0
2007-07-11 10:10:00,2.74079,2.74371,2.73715,2.74371,41130000.0
2007-07-11 10:15:00,2.74185,2.74315,2.7355,2.74035,42380000.0
2007-07-11 10:20:00,2.7418,2.7418,2.7351,2.7402,43520000.0
2007-07-11 10:25:00,2.74137,2.74153,2.73409,2.74085,40630000.0
2007-07-11 10:30:00,2.73616,2.74395,2.73307,2.74158,51770000.0
2007-07-11 10:35:00,2.74237,2.74259,2.73715,2.73953,43760000.0
2007-07-11 10:40:00,2.74024,2.74276,2.73525,2.739,43750000.0
2007-07-11 10:45:00,2.74032,2.74367,2.73785,2.73813,41760000.0
2007-07-11 10:50:00,2.74019,2.74317,2.73878,2.74229,37510000.0
2007-07-11 10:55:00,2.73937,2.74352,2.736,2.73927,44500000.0
2007-07-11 11:00:00,2.74398,2.74398,2.73666,2.74104,41880000.0
2007-07-11 11:05:00,2.73874,2.74304,2.73651,2.74171,43260000.0
2007-07-11 11:10:00,2.74056,2.74289,2.73628,2.7417,42640000.0
2007-07-11 11:15:00,2.73949,2.74247,2.73694,2.74147,43510000.0
2007-07-11 11:20:00,2.7408,2.74369,2.73528,2.74204,47140000.0
2007-07-11 11:25:00,2.74287,2.74357,2.73666,2.74357,46890000.0
2007-07-11 11:30:00,2.74384,2.74391,2.73878,2.7418,36640000.0
2007-07-11 11:35:00,2.74083,2.74322,2.73657,2.73799,41000000.0
2007-07-11 11:40:00,2.73868,2.74319,2.73665,2.74092,43750000.0
2007-07-11 11:45:00,2.74077,2.74375,2.73523,2.73912,44270000.0
2007-07-11 11:50:00,2.73789,2.74306,2.73657,2.73809,41650000.0
2007-07-11 11:55:00,2.74205,2.74307,2.73528,2.74174,50010000.0
2007-07-11 12:00:00,2.73941,2.74221,2.73409,2.74204,40130000.0
2007-07-11 12:05:00,2.73908,2.74391,2.7358,2.73992,42000000.0
2007-07-11 12:10:00,2.74252,2.74252,2.73246,2.73958,42140000.0
2007-07-11 12:15:00,2.73806,2.74283,2.73579,2.73831,41510000.0
2007-07-11 12:20:00,2.73724,2.74107,2.73439,2.73771,54270000.0
2007-07-11 12:25:00,2.73866,2.74162,2.73442,2.73605,48760000.0
2007-07-11 12:30:00,2.73991,2.7412,2.73439,2.73734,39390000.0
2007-07-11 12:35:00,2.73743,2.74269,2.73351,2.74122,44260000.0
2007-07-11 12:40:00,2.73592,2.74284,2.73589,2.74156,49750000.0
2007-07-11 12:45:00,2.7386,2.74329,2.7368,2.74004,39520000.0
2007-07-11 12:50:00,2.74043,2.74298,2.73524,2.74122,51630000.0
2007-07-11 12:55:00,2.73841,2.74247,2.73418,2.74049,47260000.0
2007-07-11 13:00:00,2.73979,2.74238,2.73236,2.74202,49130000.0
2007-07-11 13:05:00,2.7379,2.74317,2.73336,2.74215,43500000.0
2007-07-11 13:10:00,2.74102,2.74352,2.73714,2.73875,45630000.0
2007-07-11 13:15:00,2.74281,2.74504,2.73684,2.74281,43760000.0
2007-07-11 13:20:00,2.73715,2.74373,2.73604,2.73764,44380000.0
2007-07-11 13:25:00,2.74349,2.74432,2.73656,2.73976,50140000.0
2007-07-11 13:30:00,2.74248,2.74494,2.73555,2.74445,44890000.0
2007-07-11 13:35:00,2.74422,2.74567,2.73701,2.74044,52750000.0
2007-07-11 13:40:00,2.74185,2.74474,2.73419,2.74052,54780000.0
2007-07-11 13:45:00,2.73717,2.74166,2.73538,2.73749,39260000.0
2007-07-11 13:50:00,2.73587,2.74212,2.73339,2.74159,42880000.0
2007-07-11 13:55:00,2.74292,2.74304,2.73513,2.73641,37130000.0
2007-07-11 14:00:00,2.73962,2.74323,2.73648,2.74029,43390000.0
2007-07-11 14:05:00,2.73922,2.74108,2.73414,2.73745,40380000.0
2007-07-11 14:10:00,2.73979,2.74155,2.73562,2.73584,44500000.0
2007-07-11 14:15:00,2.73869,2.74119,2.73444,2.73657,33880000.0
2007-07-11 14:20:00,2.73578,2.73997,2.73383,2.73684,44260000.0
2007-07-11 14:25:00,2.73688,2.74078,2.73374,2.73929,53510000.0
2007-07-11 14:30:00,2.73802,2.74101,2.7302,2.73944,43380000.0
2007-07-11 14:35:00,2.73757,2.74252,2.73473,2.73708,44390000.0
2007-07-11 14:40:00,2.74226,2.74226,2.73601,2.73981,40760000.0
2007-07-11 14:45:00,2.73869,2.74108,2.73438,2.74099,42130000.0
2007-07-11 14:50:00,2.73827,2.74017,2.73272,2.73869,53890000.0
2007-07-11 14:55:00,2.73742,2.73991,2.73288,2.73883,50630000.0
2007-07-11 15:00:00,2.73727,2.74001,2.73242,2.73867,53260000.0
2007-07-11 15:05:00,2.73784,2.73877,2.73379,2.73789,39000000.0
2007-07-11 15:10:00,2.73746,2.73805,2.73141,2.73172,41890000.0
2007-07-11 15:15:00,2.7354,2.7386,2.73144,2.7324,42510000.0
2007-07-11 15:20:00,2.73583,2.73833,2.73027,2.73638,44750000.0
2007-07-11 15:25:00,2.73717,2.73881,2.73197,2.73469,49130000.0
2007-07-11 15:30:00,2.73629,2.74026,2.73282,2.73472,41750000.0
2007-07-11 15:35:00,2.73511,2.73753,2.73006,2.73328,43250000.0
2007-07-11 15:40:00,2.73115,2.73722,2.72906,2.73179,37130000.0
2007-07-11 15:45:00,2.73539,2.73624,2.72875,2.73133,50510000.0
2007-07-11 15:50:00,2.7355,2.7367,2.72845,2.73493,44260000.0
2007-07-11 15:55:00,2.73567,2.73657,2.72937,2.73571,37380000.0
2007-07-11 16:00:00,2.73484,2.73675,2.73163,2.73564,45250000.0
2007-07-11 16:05:00,2.73358,2.73582,2.72981,2.73423,39260000.0
2007-07-11 16:10:00,2.73367,2.73616,2.73111,2.73262,52010000.0
2007-07-11 16:15:00,2.73258,2.73566,2.72878,2.73331,50510000.0
2007-07-11 16:20:00,2.73497,2.73565,2.72814,2.73163,43390000.0
2007-07-11 16:25:00,2.73421,2.73421,2.72684,2.73186,47000000.0
2007-07-11 16:30:00,2.73338,2.73338,2.72734,2.73138,48020000.0
2007-07-11 16:35:00,2.73051,2.73438,2.72593,2.72992,47010000.0
2007-07-11 16:40:00,2.73099,2.73295,2.72452,2.72885,43260000.0
2007-07-11 16:45:00,2.73321,2.73394,2.72649,2.73038,44000000.0
2007-07-11 16:50:00,2.73324,2.73456,2.72643,2.73137,36260000.0
2007-07-11 16:55:00,2.73171,2.73404,2.72687,2.73211,45380000.0
2007-07-11 17:00:00,2.73206,2.73378,2.72598,2.72967,44250000.0
2007-07-11 17:05:00,2.7315,2.73375,2.72727,2.73305,43130000.0
2007-07-11 17:10:00,2.72678,2.73579,2.72678,2.73538,39270000.0
2007-07-11 17:15:00,2.73217,2.73539,2.72949,2.73145,47000000.0
2007-07-11 17:20:00,2.73199,2.73535,2.73003,2.7332,46500000.0
2007-07-11 17:25:00,2.73201,2.73578,2.72993,2.73397,42390000.0
2007-07-11 17:30:00,2.7348,2.735,2.72966,2.733,49000000.0
2007-07-11 17:35:00,2.72895,2.7363,2.72895,2.73534,35500000.0
2007-07-11 17:40:00,2.73286,2.73686,2.73099,2.73516,53250000.0
2007-07-11 17:45:00,2.73409,2.73601,2.73009,2.73177,40380000.0
2007-07-11 17:50:00,2.73299,2.73699,2.73081,2.73264,43130000.0
2007-07-11 17:55:00,2.73562,2.73704,2.72845,2.73472,37140000.0
2007-07-11 18:00:00,2.73568,2.73745,2.72984,2.73505,50010000.0
2007-07-11 18:05:00,2.73464,2.73635,2.72936,2.73202,44500000.0
2007-07-11 18:10:00,2.73073,2.73579,2.72859,2.73579,41130000.0
2007-07-11 18:15:00,2.73536,2.73536,2.72764,2.72931,51640000.0
2007-07-11 18:20:00,2.73303,2.73545,2.72857,2.73315,44780000.0
2007-07-11 18:25:00,2.72988,2.73418,2.72731,2.73024,28000000.0
2007-07-11 18:30:00,2.73324,2.73697,2.72578,2.73247,51890000.0
2007-07-11 18:35:00,2.73442,2.73487,2.72716,2.73133,42500000.0
2007-07-11 18:40:00,2.7304,2.73401,2.72644,2.73266,48630000.0
2007-07-11 18:45:00,2.73377,2.73377,2.72577,2.73107,40640000.0
2007-07-11 18:50:00,2.73233,2.73373,2.72656,2.73124,43010000.0
2007-07-11 18:55:00,2.73244,2.73365,2.72522,2.73228,42750000.0
2007-07-11 19:00:00,2.73267,2.7348,2.72695,2.72982,47630000.0
2007-07-11 19:05:00,2.73066,2.7349,2.72876,2.73224,38880000.0
2007-07-11 19:10:00,2.73331,2.73487,2.72813,2.72932,38380000.0
2007-07-11 19:15:00,2.73442,2.73528,2.72901,2.73038,47520000.0
2007-07-11 19:20:00,2.73515,2.73518,2.72676,2.72965,42130000.0
2007-07-11 19:25:00,2.73356,2.73483,2.7251,2.73395,48630000.0
2007-07-11 19:30:00,2.72841,2.73522,2.72762,2.73371,34640000.0
2007-07-11 19:35:00,2.7339,2.73464,2.72963,2.73319,38760000.0
2007-07-11 19:40:00,2.73147,2.73529,2.72943,2.73073,38010000.0
2007-07-11 19:45:00,2.73437,2.73511,2.72945,2.73192,40020000.0
2007-07-11 19:50:00,2.7346,2.73603,2.72705,2.72705,36250000.0
2007-07-11 19:55:00,2.73295,2.73501,2.72972,2.73396,29500000.0
2007-07-11 20:00:00,2.73514,2.7357,2.72891,2.73156,41760000.0
2007-07-11 20:05:00,2.73514,2.73552,2.72856,2.73513,43380000.0
2007-07-11 20:10:00,2.73488,2.73533,2.72894,2.73108,33510000.0
2007-07-11 20:15:00,2.73225,2.73612,2.72947,2.73281,42260000.0
2007-07-11 20:20:00,2.7372,2.73723,2.72945,2.72971,40380000.0
2007-07-11 20:25:00,2.73419,2.73629,2.72966,2.73541,41000000.0
2007-07-11 20:30:00,2.73314,2.73598,2.72923,2.73481,44130000.0
2007-07-11 20:35:00,2.73443,2.73637,2.72889,2.72889,33140000.0
2007-07-11 20:40:00,2.73526,2.73599,2.72933,2.73219,43250000.0
2007-07-11 20:45:00,2.73494,2.7361,2.72912,2.73192,40640000.0
2007-07-11 20:50:00,2.73255,2.73675,2.72869,2.73286,36510000.0
2007-07-11 20:55:00,2.73535,2.73636,2.72865,2.73526,44510000.0
2007-07-11 21:00:00,2.73543,2.73713,2.73196,2.73638,46760000.0
2007-07-11 21:05:00,2.73331,2.73772,2.73194,2.73468,44500000.0
2007-07-11 21:10:00,2.736,2.73786,2.73186,2.73186,36130000.0
2007-07-11 21:15:00,2.73812,2.73812,2.73345,2.73345,23000000.0
2007-07-11 21:20:00,2.73739,2.73942,2.73086,2.73325,34630000.0
2007-07-11 21:25:00,2.73551,2.73782,2.73004,2.73518,40260000.0
2007-07-11 21:30:00,2.73362,2.73901,2.73314,2.73612,30260000.0
2007-07-11 21:35:00,2.7351,2.73863,2.73234,2.73234,31880000.0
2007-07-11 21:40:00,2.73189,2.73963,2.7314,2.73211,35880000.0
2007-07-11 21:45:00,2.73394,2.73891,2.73286,2.73737,51260000.0
2007-07-11 21:50:00,2.73454,2.73916,2.732,2.73531,39880000.0
2007-07-11 21:55:00,2.73599,2.73824,2.73105,2.73537,36630000.0
2007-07-11 22:00:00,2.73658,2.73901,2.73301,2.73521,38510000.0
2007-07-11 22:05:00,2.73844,2.7386,2.73138,2.7368,37640000.0
2007-07-11 22:10:00,2.73631,2.74067,2.73286,2.73802,31260000.0
2007-07-11 22:15:00,2.73683,2.73986,2.73262,2.73813,44000000.0
2007-07-11 22:20:00,2.73773,2.7398,2.73377,2.73822,40260000.0
2007-07-11 22:25:00,2.73646,2.74088,2.73323,2.73919,35630000.0
2007-07-11 22:30:00,2.73612,2.73989,2.73307,2.73888,43380000.0
2007-07-11 22:35:00,2.73479,2.74208,2.73364,2.73364,40880000.0
2007-07-11 22:40:00,2.73663,2.73874,2.73353,2.73387,38760000.0
2007-07-11 22:45:00,2.73778,2.7389,2.73263,2.73263,47510000.0
2007-07-11 22:50:00,2.73417,2.738,2.73241,2.73626,45380000.0
2007-07-11 22:55:00,2.73677,2.73827,2.73245,2.73603,36760000.0
2007-07-11 23:00:00,2.73433,2.73826,2.73176,2.73766,40630000.0
2007-07-11 23:05:00,2.73675,2.73895,2.7337,2.73765,44760000.0
2007-07-11 23:10:00,2.7367,2.73885,2.73184,2.73836,42780000.0
2007-07-11 23:15:00,2.73579,2.73834,2.73345,2.73638,37130000.0
2007-07-11 23:20:00,2.73776,2.73909,2.73066,2.73494,28010000.0
2007-07-11 23:25:00,2.73526,2.73827,2.73316,2.73718,41630000.0
2007-07-11 23:30:00,2.73736,2.73933,2.73243,2.73796,45630000.0
2007-07-11 23:35:00,2.73398,2.73865,2.73375,2.7368,32880000.0
2007-07-11 23:40:00,2.73537,2.73871,2.73235,2.73683,47760000.0
2007-07-11 23:45:00,2.73623,2.73821,2.73232,2.73504,38500000.0
2007-07-11 23:50:00,2.73549,2.7381,2.73181,2.73538,35640000.0
2007-07-11 23:55:00,2.73628,2.73773,2.73326,2.73723,45270000.0
2007-07-12 00:00:00,2.73593,2.73808,2.73302,2.73563,40260000.0
2007-07-12 00:05:00,2.73646,2.73734,2.72974,2.73248,29380000.0
2007-07-12 00:10:00,2.73102,2.73776,2.73102,2.73442,17000000.0
2007-07-12 00:15:00,2.73423,2.73837,2.73351,2.73468,48010000.0
2007-07-12 00:20:00,2.73661,2.737,2.72893,2.73449,49500000.0
2007-07-12 00:25:00,2.73652,2.73725,2.73099,2.73232,46880000.0
2007-07-12 00:30:00,2.73452,2.73678,2.7297,2.73448,30390000.0
2007-07-12 00:35:00,2.73528,2.73681,2.7303,2.7338,52770000.0
2007-07-12 00:40:00,2.73542,2.73731,2.73042,2.73498,42880000.0
2007-07-12 00:45:00,2.73372,2.73694,2.73094,2.73338,42520000.0
2007-07-12 00:50:00,2.73212,2.73643,2.73212,2.73417,27750000.0
2007-07-12 00:55:00,2.73596,2.73729,2.73282,2.7357,38130000.0
2007-07-12 01:00:00,2.73732,2.73739,2.73088,2.73556,40880000.0
2007-07-12 01:05:00,2.73359,2.7371,2.7304,2.73382,53380000.0
2007-07-12 01:10:00,2.73746,2.73746,2.73171,2.73231,30630000.0
2007-07-12 01:15:00,2.73539,2.73785,2.73029,2.73732,35890000.0
2007-07-12 01:20:00,2.73534,2.74036,2.7316,2.73648,43260000.0
2007-07-12 01:25:00,2.73608,2.73879,2.73159,2.73654,37130000.0
2007-07-12 01:30:00,2.73595,2.73764,2.73325,2.73682,40880000.0
2007-07-12 01:35:00,2.73708,2.7389,2.7324,2.73604,36520000.0
2007-07-12 01:40:00,2.73598,2.73962,2.73317,2.73793,37510000.0
2007-07-12 01:45:00,2.73565,2.73786,2.73241,2.7354,26630000.0
2007-07-12 01:50:00,2.73565,2.738,2.73224,2.73738,33140000.0
2007-07-12 01:55:00,2.73542,2.73802,2.73149,2.73597,40920000.0
2007-07-12 02:00:00,2.73395,2.73835,2.73126,2.73339,42890000.0
2007-07-12 02:05:00,2.73624,2.73799,2.7309,2.73552,41390000.0
2007-07-12 02:10:00,2.73216,2.73892,2.73025,2.73314,32390000.0
2007-07-12 02:15:00,2.73644,2.73776,2.72926,2.73393,33880000.0
2007-07-12 02:20:00,2.73814,2.73814,2.73247,2.73325,34130000.0
2007-07-12 02:25:00,2.73204,2.73847,2.73115,2.73725,32380000.0
2007-07-12 02:30:00,2.73668,2.73829,2.73273,2.73405,14380000.0
2007-07-12 02:35:00,2.7356,2.73777,2.73012,2.73648,30760000.0
2007-07-12 02:40:00,2.73515,2.7377,2.7311,2.73325,35500000.0
2007-07-12 02:45:00,2.73594,2.73744,2.73135,2.73392,37880000.0
2007-07-12 02:50:00,2.73368,2.73758,2.73268,2.7367,38500000.0
2007-07-12 02:55:00,2.73544,2.73707,2.73101,2.73623,40500000.0
2007-07-12 03:00:00,2.73756,2.73756,2.73203,2.73753,41000000.0
2007-07-12 03:05:00,2.73691,2.7374,2.72933,2.73468,36760000.0
2007-07-12 03:10:00,2.73182,2.73746,2.73061,2.73551,36630000.0
2007-07-12 03:15:00,2.73639,2.73799,2.73159,2.73346,35750000.0
2007-07-12 03:20:00,2.73391,2.73494,2.72804,2.73035,33750000.0
2007-07-12 03:25:00,2.73303,2.7346,2.72871,2.73308,36260000.0
2007-07-12 03:30:00,2.7309,2.73428,2.72795,2.73127,31630000.0
2007-07-12 03:35:00,2.73192,2.73337,2.72893,2.7327,38130000.0
2007-07-12 03:40:00,2.73081,2.73296,2.72781,2.73232,32630000.0
2007-07-12 03:45:00,2.73156,2.73297,2.72717,2.7309,32750000.0
2007-07-12 03:50:00,2.72819,2.73267,2.7271,2.73161,34630000.0
2007-07-12 03:55:00,2.72836,2.73174,2.72563,2.72903,37630000.0
2007-07-12 04:00:00,2.73002,2.73254,2.72464,2.7277,34500000.0
2007-07-12 04:05:00,2.73127,2.73127,2.72453,2.72531,25250000.0
2007-07-12 04:10:00,2.72872,2.73036,2.72606,2.72746,26270000.0
2007-07-12 04:15:00,2.72858,2.73172,2.72646,2.72863,33890000.0
2007-07-12 04:20:00,2.73055,2.73145,2.72693,2.73023,23640000.0
2007-07-12 04:25:00,2.73029,2.73186,2.7255,2.72999,33380000.0
2007-07-12 04:30:00,2.73008,2.73235,2.7277,2.73187,29000000.0
2007-07-12 04:35:00,2.73108,2.73273,2.72591,2.72704,55380000.0
2007-07-12 04:40:00,2.72764,2.73008,2.72258,2.72828,35130000.0
2007-07-12 04:45:00,2.72828,2.72989,2.72258,2.72737,38890000.0
2007-07-12 04:50:00,2.73062,2.73062,2.72535,2.72722,42750000.0
2007-07-12 04:55:00,2.72746,2.72975,2.72363,2.72815,33260000.0
2007-07-12 05:00:00,2.72882,2.73032,2.72303,2.7285,33900000.0
2007-07-12 05:05:00,2.72831,2.72999,2.72422,2.72789,38640000.0
2007-07-12 05:10:00,2.72783,2.72982,2.72355,2.72805,35260000.0
2007-07-12 05:15:00,2.72557,2.72871,2.72394,2.72729,47140000.0
2007-07-12 05:20:00,2.72736,2.72961,2.72383,2.72796,30390000.0
2007-07-12 05:25:00,2.72746,2.72843,2.72341,2.72812,34020000.0
2007-07-12 05:30:00,2.72798,2.72913,2.72438,2.72871,34890000.0
2007-07-12 05:35:00,2.728,2.72918,2.72204,2.72878,28140000.0
2007-07-12 05:40:00,2.7292,2.73108,2.72239,2.73062,30260000.0
2007-07-12 05:45:00,2.7293,2.73085,2.72433,2.72598,27260000.0
2007-07-12 05:50:00,2.72819,2.73108,2.72468,2.72709,40390000.0
2007-07-12 05:55:00,2.72787,2.73006,2.72485,2.72913,37010000.0
2007-07-12 06:00:00,2.72815,2.73048,2.72318,2.72364,42010000.0
2007-07-12 06:05:00,2.72531,2.72709,2.72255,2.72694,39650000.0
2007-07-12 06:10:00,2.72731,2.7283,2.72221,2.72579,36640000.0
2007-07-12 06:15:00,2.72511,2.7275,2.72163,2.72163,30520000.0
2007-07-12 06:20:00,2.72515,2.72691,2.72158,2.72553,44760000.0
2007-07-12 06:25:00,2.72608,2.72739,2.72222,2.72412,37510000.0
2007-07-12 06:30:00,2.72677,2.72702,2.7219,2.72561,29640000.0
2007-07-12 06:35:00,2.72571,2.72739,2.72111,2.72637,42150000.0
2007-07-12 06:40:00,2.72471,2.72781,2.72231,2.72556,43160000.0
2007-07-12 06:45:00,2.72544,2.72718,2.72241,2.72582,42640000.0
2007-07-12 06:50:00,2.72128,2.72686,2.72128,2.72481,29750000.0
2007-07-12 06:55:00,2.72635,2.72684,2.71968,2.72588,26130000.0
2007-07-12 07:00:00,2.72548,2.72754,2.72047,2.72595,37510000.0
2007-07-12 07:05:00,2.72724,2.72843,2.72122,2.7239,45520000.0
2007-07-12 07:10:00,2.7259,2.7271,2.72245,2.7271,24500000.0
2007-07-12 07:15:00,2.72624,2.72624,2.71911,2.72266,43630000.0
2007-07-12 07:20:00,2.72437,2.72671,2.72127,2.72576,49520000.0
2007-07-12 07:25:00,2.72795,2.72795,2.72081,2.727,53010000.0
2007-07-12 07:30:00,2.72343,2.72688,2.71845,2.72345,48900000.0
2007-07-12 07:35:00,2.72429,2.7286,2.72183,2.72582,44390000.0
2007-07-12 07:40:00,2.72471,2.72726,2.72163,2.72652,31760000.0
2007-07-12 07:45:00,2.72091,2.7289,2.71881,2.72677,47880000.0
2007-07-12 07:50:00,2.72197,2.72782,2.72014,2.72014,42630000.0
2007-07-12 07:55:00,2.72599,2.72754,2.72026,2.7259,44890000.0
2007-07-12 08:00:00,2.72513,2.72914,2.72048,2.72818,47890000.0
2007-07-12 08:05:00,2.72731,2.7284,2.72019,2.72785,40260000.0
2007-07-12 08:10:00,2.72446,2.73012,2.7219,2.7256,48250000.0
2007-07-12 08:15:00,2.72336,2.72959,2.7218,2.7284,45890000.0
2007-07-12 08:20:00,2.72532,2.7308,2.72287,2.73008,46390000.0
2007-07-12 08:25:00,2.7265,2.73152,2.72206,2.72903,39630000.0
2007-07-12 08:30:00,2.72643,2.73181,2.72534,2.72617,43760000.0
2007-07-12 08:35:00,2.72594,2.72921,2.72458,2.72645,34650000.0
2007-07-12 08:40:00,2.724,2.72936,2.72254,2.72757,35630000.0
2007-07-12 08:45:00,2.72805,2.72952,2.71908,2.72662,48380000.0
2007-07-12 08:50:00,2.72724,2.72755,2.72177,2.72755,36770000.0
2007-07-12 08:55:00,2.72374,2.72619,2.71957,2.71957,43260000.0
2007-07-12 09:00:00,2.72402,2.72637,2.71867,2.72113,38500000.0
2007-07-12 09:05:00,2.71871,2.72684,2.71871,2.72643,48000000.0
2007-07-12 09:10:00,2.72668,2.72668,2.71929,2.72614,39760000.0
2007-07-12 09:15:00,2.72418,2.72887,2.72029,2.72364,44000000.0
2007-07-12 09:20:00,2.72459,2.72813,2.72253,2.72519,53020000.0
2007-07-12 09:25:00,2.72551,2.72599,2.71916,2.72414,45770000.0
2007-07-12 09:30:00,2.725,2.72568,2.71874,2.72231,43630000.0
2007-07-12 09:35:00,2.72522,2.72616,2.72054,2.72403,44130000.0
2007-07-12 09:40:00,2.7258,2.72742,2.72073,2.72611,45130000.0
2007-07-12 09:45:00,2.72509,2.72647,2.72188,2.72412,39130000.0
2007-07-12 09:50:00,2.72422,2.7257,2.72042,2.7257,42380000.0
2007-07-12 09:55:00,2.72111,2.72611,2.71661,2.72554,49630000.0
2007-07-12 10:00:00,2.72243,2.7268,2.71779,2.72322,49020000.0
2007-07-12 10:05:00,2.72491,2.72738,2.71623,2.72369,50640000.0
2007-07-12 10:10:00,2.72289,2.72595,2.71842,2.72462,36130000.0
2007-07-12 10:15:00,2.72453,2.7267,2.71864,2.72557,37260000.0
2007-07-12 10:20:00,2.72371,2.72703,2.7193,2.72703,47000000.0
2007-07-12 10:25:00,2.7256,2.72577,2.71816,2.72483,43010000.0
2007-07-12 10:30:00,2.72445,2.72681,2.71751,2.72163,50380000.0
2007-07-12 10:35:00,2.72405,2.72651,2.71854,2.72469,46890000.0
2007-07-12 10:40:00,2.72351,2.72428,2.71554,2.71977,40260000.0
2007-07-12 10:45:00,2.72259,2.7254,2.71878,2.72045,49630000.0
2007-07-12 10:50:00,2.72066,2.72308,2.71685,2.72084,36130000.0
2007-07-12 10:55:00,2.71854,2.72197,2.71533,2.72107,48260000.0
2007-07-12 11:00:00,2.71973,2.72267,2.7151,2.72032,45750000.0
2007-07-12 11:05:00,2.71828,2.72223,2.71354,2.72135,45380000.0
2007-07-12 11:10:00,2.71945,2.72254,2.71517,2.72067,48760000.0
2007-07-12 11:15:00,2.71982,2.72273,2.7172,2.72009,42010000.0
2007-07-12 11:20:00,2.7205,2.72199,2.71374,2.71985,50760000.0
2007-07-12 11:25:00,2.71978,2.72197,2.71454,2.7202,49140000.0
2007-07-12 11:30:00,2.7177,2.72296,2.71572,2.72117,38630000.0
2007-07-12 11:35:00,2.71781,2.72248,2.71575,2.71995,37010000.0
2007-07-12 11:40:00,2.71789,2.72221,2.71653,2.71957,47500000.0
2007-07-12 11:45:00,2.72181,2.72378,2.71608,2.721,46760000.0
2007-07-12 11:50:00,2.72172,2.72308,2.71732,2.72088,48880000.0
2007-07-12 11:55:00,2.72292,2.72314,2.71668,2.7219,46880000.0
2007-07-12 12:00:00,2.72236,2.72247,2.71639,2.72176,44250000.0
2007-07-12 12:05:00,2.72189,2.72361,2.71487,2.72164,39390000.0
2007-07-12 12:10:00,2.72485,2.72485,2.71676,2.7237,44010000.0
2007-07-12 12:15:00,2.71883,2.72547,2.71883,2.72194,41760000.0
2007-07-12 12:20:00,2.71949,2.72429,2.71685,2.72075,47760000.0
2007-07-12 12:25:00,2.72004,2.72332,2.71692,2.72257,48880000.0
2007-07-12 12:30:00,2.72241,2.72316,2.71544,2.71984,43000000.0
2007-07-12 12:35:00,2.72084,2.72336,2.71517,2.72232,40640000.0
2007-07-12 12:40:00,2.71672,2.72358,2.71566,2.72182,46520000.0
2007-07-12 12:45:00,2.71937,2.7231,2.71639,2.72271,40130000.0
2007-07-12 12:50:00,2.71915,2.72343,2.71577,2.72117,48380000.0
2007-07-12 12:55:00,2.71958,2.72281,2.71547,2.72078,48760000.0
2007-07-12 13:00:00,2.72249,2.72356,2.71749,2.72312,49880000.0
2007-07-12 13:05:00,2.7187,2.72301,2.71475,2.71768,37510000.0
2007-07-12 13:10:00,2.72284,2.72328,2.71551,2.71551,49140000.0
2007-07-12 13:15:00,2.71879,2.72238,2.71475,2.7211,40260000.0
2007-07-12 13:20:00,2.71924,2.72278,2.71461,2.71461,50880000.0
2007-07-12 13:25:00,2.72294,2.72368,2.71432,2.71923,44760000.0
2007-07-12 13:30:00,2.72267,2.72314,2.71698,2.72313,46640000.0
2007-07-12 13:35:00,2.72185,2.7246,2.7168,2.7214,46770000.0
2007-07-12 13:40:00,2.72291,2.72507,2.7168,2.72181,47380000.0
2007-07-12 13:45:00,2.72064,2.72411,2.71753,2.72047,46140000.0
2007-07-12 13:50:00,2.72028,2.7241,2.71735,2.72349,42380000.0
2007-07-12 13:55:00,2.72399,2.72399,2.71287,2.71287,41510000.0
2007-07-12 14:00:00,2.7193,2.72306,2.71679,2.72221,44130000.0
2007-07-12 14:05:00,2.72002,2.72348,2.71826,2.7218,43630000.0
2007-07-12 14:10:00,2.72045,2.72265,2.71476,2.71476,40250000.0
2007-07-12 14:15:00,2.72076,2.7226,2.71686,2.71861,41760000.0
2007-07-12 14:20:00,2.72171,2.72247,2.71327,2.72178,44760000.0
2007-07-12 14:25:00,2.71697,2.7212,2.71435,2.72036,47630000.0
2007-07-12 14:30:00,2.72159,2.72216,2.71628,2.72,44890000.0
2007-07-12 14:35:00,2.72116,2.72247,2.71461,2.71974,45130000.0
2007-07-12 14:40:00,2.71821,2.72332,2.71419,2.72061,41380000.0
2007-07-12 14:45:00,2.72157,2.72241,2.71574,2.71998,42650000.0
2007-07-12 14:50:00,2.71915,2.726,2.71767,2.72267,46510000.0
2007-07-12 14:55:00,2.7214,2.72589,2.71962,2.72165,52760000.0
2007-07-12 15:00:00,2.72305,2.72831,2.71891,2.72764,59880000.0
2007-07-12 15:05:00,2.72718,2.72793,2.72152,2.72548,43500000.0
2007-07-12 15:10:00,2.72753,2.72753,2.71874,2.72101,41380000.0
2007-07-12 15:15:00,2.72617,2.72696,2.71884,2.71884,49130000.0
2007-07-12 15:20:00,2.72315,2.72564,2.71843,2.72345,44000000.0
2007-07-12 15:25:00,2.72138,2.72394,2.71798,2.7219,42010000.0
2007-07-12 15:30:00,2.7229,2.7235,2.71725,2.72293,39390000.0
2007-07-12 15:35:00,2.721,2.72383,2.71521,2.71914,47630000.0
2007-07-12 15:40:00,2.72065,2.72326,2.71516,2.72055,34390000.0
2007-07-12 15:45:00,2.72291,2.7253,2.71662,2.72267,46880000.0
2007-07-12 15:50:00,2.72006,2.72377,2.71607,2.72172,49000000.0
2007-07-12 15:55:00,2.72408,2.72449,2.71702,2.72246,42890000.0
2007-07-12 16:00:00,2.72222,2.72297,2.71816,2.72142,46130000.0
2007-07-12 16:05:00,2.72438,2.72479,2.71628,2.7205,40010000.0
2007-07-12 16:10:00,2.72335,2.72369,2.71445,2.72041,44130000.0
2007-07-12 16:15:00,2.72281,2.72335,2.71627,2.71771,44630000.0
2007-07-12 16:20:00,2.72101,2.72391,2.71609,2.72075,44150000.0
2007-07-12 16:25:00,2.72118,2.72317,2.71514,2.71743,48630000.0
2007-07-12 16:30:00,2.7212,2.72407,2.71655,2.721,43010000.0
2007-07-12 16:35:00,2.72303,2.72371,2.71811,2.72093,46770000.0
2007-07-12 16:40:00,2.72274,2.72414,2.71769,2.72214,39130000.0
2007-07-12 16:45:00,2.72211,2.72311,2.71533,2.72094,38500000.0
2007-07-12 16:50:00,2.72277,2.72277,2.71421,2.71641,37640000.0
2007-07-12 16:55:00,2.72128,2.72293,2.71431,2.72121,41380000.0
2007-07-12 17:00:00,2.72224,2.72354,2.71655,2.71884,43880000.0
2007-07-12 17:05:00,2.72118,2.72185,2.71535,2.71765,49000000.0
2007-07-12 17:10:00,2.715,2.72145,2.71497,2.72125,42630000.0
2007-07-12 17:15:00,2.71609,2.72246,2.71609,2.71845,46630000.0
2007-07-12 17:20:00,2.71958,2.72145,2.71636,2.71957,41380000.0
2007-07-12 17:25:00,2.7201,2.7211,2.71403,2.72064,43640000.0
2007-07-12 17:30:00,2.72212,2.72227,2.71686,2.7204,45380000.0
2007-07-12 17:35:00,2.7188,2.72241,2.71539,2.7184,48380000.0
2007-07-12 17:40:00,2.72091,2.72106,2.71624,2.71684,40760000.0
2007-07-12 17:45:00,2.71988,2.71991,2.71307,2.71497,45380000.0
2007-07-12 17:50:00,2.71468,2.71856,2.7118,2.71831,46270000.0
2007-07-12 17:55:00,2.71771,2.71853,2.71097,2.71683,35510000.0
2007-07-12 18:00:00,2.71558,2.71778,2.712,2.71521,48380000.0
2007-07-12 18:05:00,2.71655,2.71767,2.71034,2.71388,45770000.0
2007-07-12 18:10:00,2.71426,2.71689,2.71006,2.71347,38140000.0
2007-07-12 18:15:00,2.71601,2.71708,2.70785,2.71155,60380000.0
2007-07-12 18:20:00,2.71408,2.71834,2.70934,2.71659,44000000.0
2007-07-12 18:25:00,2.71389,2.7173,2.71062,2.71436,34130000.0
2007-07-12 18:30:00,2.71497,2.71626,2.7074,2.71164,52750000.0
2007-07-12 18:35:00,2.71326,2.71619,2.70794,2.7153,54890000.0
2007-07-12 18:40:00,2.71067,2.7174,2.70892,2.71552,47390000.0
2007-07-12 18:45:00,2.71312,2.71591,2.70807,2.71474,37380000.0
2007-07-12 18:50:00,2.71109,2.71609,2.7088,2.71471,46880000.0
2007-07-12 18:55:00,2.71631,2.71698,2.70946,2.71641,45520000.0
2007-07-12 19:00:00,2.71553,2.71553,2.70872,2.71419,49520000.0
2007-07-12 19:05:00,2.7148,2.7155,2.70936,2.71018,42390000.0
2007-07-12 19:10:00,2.71424,2.71573,2.71082,2.7125,38130000.0
2007-07-12 19:15:00,2.71291,2.71638,2.70888,2.71073,59140000.0
2007-07-12 19:20:00,2.71284,2.71587,2.70806,2.71269,38880000.0
2007-07-12 19:25:00,2.71472,2.71558,2.70939,2.71168,44000000.0
2007-07-12 19:30:00,2.71275,2.71604,2.70681,2.71451,40380000.0
2007-07-12 19:35:00,2.71258,2.71602,2.70835,2.71486,41260000.0
2007-07-12 19:40:00,2.71446,2.71599,2.70967,2.71074,39380000.0
2007-07-12 19:45:00,2.71178,2.71556,2.70773,2.71471,35880000.0
2007-07-12 19:50:00,2.71658,2.71658,2.70914,2.70914,22000000.0
2007-07-12 19:55:00,2.71545,2.71706,2.71068,2.7142,39630000.0
2007-07-12 20:00:00,2.71573,2.71704,2.71137,2.714,39760000.0
2007-07-12 20:05:00,2.71544,2.71757,2.71209,2.71572,37880000.0
2007-07-12 20:10:00,2.71433,2.71732,2.71035,2.71324,33770000.0
2007-07-12 20:15:00,2.71309,2.71718,2.71188,2.71662,41500000.0
2007-07-12 20:20:00,2.71365,2.71713,2.71068,2.71074,25750000.0
2007-07-12 20:25:00,2.71663,2.71743,2.71358,2.71711,25750000.0
2007-07-12 20:30:00,2.71456,2.71796,2.7116,2.7157,40250000.0
2007-07-12 20:35:00,2.71619,2.71687,2.7112,2.71154,30250000.0
2007-07-12 20:40:00,2.71305,2.71596,2.70979,2.71552,38250000.0
2007-07-12 20:45:00,2.71387,2.71627,2.71026,2.71295,40130000.0
2007-07-12 20:50:00,2.71261,2.71713,2.70948,2.71654,33880000.0
2007-07-12 20:55:00,2.71319,2.71668,2.71002,2.71231,43760000.0
2007-07-12 21:00:00,2.71288,2.71654,2.71002,2.71583,45260000.0
2007-07-12 21:05:00,2.71408,2.71683,2.70754,2.71614,49630000.0
2007-07-12 21:10:00,2.71651,2.71688,2.70968,2.71053,35130000.0
2007-07-12 21:15:00,2.71307,2.71721,2.70911,2.71411,32770000.0
2007-07-12 21:20:00,2.71603,2.71677,2.70978,2.71177,35250000.0
2007-07-12 21:25:00,2.71543,2.71709,2.70698,2.71126,39390000.0
2007-07-12 21:30:00,2.7116,2.71564,2.70964,2.71044,32130000.0
2007-07-12 21:35:00,2.71239,2.71621,2.70977,2.71437,46280000.0
2007-07-12 21:40:00,2.70986,2.71619,2.70986,2.71549,33520000.0
2007-07-12 21:45:00,2.71184,2.71642,2.70845,2.7158,47140000.0
2007-07-12 21:50:00,2.7121,2.71602,2.70903,2.71574,38250000.0
2007-07-12 21:55:00,2.71582,2.7161,2.70669,2.71495,40130000.0
2007-07-12 22:00:00,2.71225,2.71822,2.71037,2.71237,38510000.0
2007-07-12 22:05:00,2.71669,2.71678,2.71072,2.71515,37130000.0
2007-07-12 22:10:00,2.71436,2.71743,2.71171,2.71358,39750000.0
2007-07-12 22:15:00,2.71413,2.71719,2.71126,2.71616,38010000.0
2007-07-12 22:20:00,2.71588,2.71737,2.71193,2.716,41500000.0
2007-07-12 22:25:00,2.71488,2.71713,2.71065,2.71651,31880000.0
2007-07-12 22:30:00,2.71183,2.71621,2.7098,2.71431,39640000.0
2007-07-12 22:35:00,2.70713,2.71677,2.70713,2.71278,38640000.0
2007-07-12 22:40:00,2.71277,2.71673,2.70944,2.71086,39260000.0
2007-07-12 22:45:00,2.71438,2.71446,2.70785,2.71056,37410000.0
2007-07-12 22:50:00,2.71135,2.71538,2.71006,2.71414,37760000.0
2007-07-12 22:55:00,2.71296,2.71428,2.70692,2.71238,40380000.0
2007-07-12 23:00:00,2.7113,2.71612,2.71086,2.71493,30260000.0
2007-07-12 23:05:00,2.71449,2.71449,2.70877,2.71311,33000000.0
2007-07-12 23:10:00,2.71087,2.7151,2.70673,2.71325,43020000.0
2007-07-12 23:15:00,2.71013,2.71264,2.70618,2.71023,34510000.0
2007-07-12 23:20:00,2.71255,2.71255,2.70666,2.70824,38130000.0
2007-07-12 23:25:00,2.71178,2.7137,2.7063,2.71182,35640000.0
2007-07-12 23:30:00,2.7124,2.71465,2.70784,2.71386,30760000.0
2007-07-12 23:35:00,2.71433,2.71538,2.70908,2.71315,38010000.0
2007-07-12 23:40:00,2.71362,2.71624,2.70927,2.71563,36630000.0
2007-07-12 23:45:00,2.71196,2.71598,2.70906,2.71232,35380000.0
2007-07-12 23:50:00,2.71428,2.71565,2.70932,2.71077,38160000.0
2007-07-12 23:55:00,2.71343,2.71392,2.70812,2.71087,47770000.0
2007-07-13 00:00:00,2.71456,2.71456,2.70764,2.71323,46400000.0
2007-07-13 00:05:00,2.71514,2.71514,2.70927,2.71083,33260000.0
2007-07-13 00:10:00,2.71009,2.71453,2.70657,2.7107,27250000.0
2007-07-13 00:15:00,2.7134,2.71514,2.70772,2.70984,40390000.0
2007-07-13 00:20:00,2.71381,2.71543,2.7075,2.7142,42760000.0
2007-07-13 00:25:00,2.71322,2.71565,2.7086,2.71168,46260000.0
2007-07-13 00:30:00,2.7094,2.71507,2.70883,2.71507,32390000.0
2007-07-13 00:35:00,2.71377,2.71692,2.7089,2.71372,42770000.0
2007-07-13 00:40:00,2.71287,2.71554,2.70932,2.71247,37890000.0
2007-07-13 00:45:00,2.71221,2.71457,2.70795,2.71215,42140000.0
2007-07-13 00:50:00,2.70937,2.71479,2.70874,2.70992,27390000.0
2007-07-13 00:55:00,2.71353,2.71695,2.70882,2.7157,36510000.0
2007-07-13 01:00:00,2.70943,2.71671,2.70848,2.71359,44380000.0
2007-07-13 01:05:00,2.71246,2.71635,2.71,2.71051,38750000.0
2007-07-13 01:10:00,2.71497,2.71598,2.70966,2.70966,38910000.0
2007-07-13 01:15:00,2.71478,2.71589,2.71012,2.71321,34880000.0
2007-07-13 01:20:00,2.71424,2.71605,2.7076,2.71259,42640000.0
2007-07-13 01:25:00,2.71582,2.71583,2.71095,2.71095,25260000.0
2007-07-13 01:30:00,2.7151,2.71635,2.71076,2.71594,36630000.0
2007-07-13 01:35:00,2.71675,2.71675,2.7099,2.71375,38130000.0
2007-07-13 01:40:00,2.71411,2.71603,2.71096,2.71592,26140000.0
2007-07-13 01:45:00,2.71489,2.71663,2.71004,2.71663,35140000.0
2007-07-13 01:50:00,2.71302,2.71526,2.71065,2.71351,28130000.0
2007-07-13 01:55:00,2.7144,2.71534,2.70948,2.71314,35770000.0
2007-07-13 02:00:00,2.71444,2.71584,2.70744,2.71141,39390000.0
2007-07-13 02:05:00,2.71504,2.71514,2.70817,2.71356,42760000.0
2007-07-13 02:10:00,2.70922,2.71637,2.70922,2.71539,30500000.0
2007-07-13 02:15:00,2.71371,2.71611,2.71037,2.71297,30380000.0
2007-07-13 02:20:00,2.71445,2.71633,2.70929,2.71127,33640000.0
2007-07-13 02:25:00,2.71369,2.71638,2.70932,2.7151,36880000.0
2007-07-13 02:30:00,2.71529,2.71601,2.70928,2.71308,30260000.0
2007-07-13 02:35:00,2.71554,2.71613,2.70834,2.71331,39650000.0
2007-07-13 02:40:00,2.71421,2.71599,2.71011,2.71086,26650000.0
2007-07-13 02:45:00,2.71413,2.71656,2.70917,2.71283,40380000.0
2007-07-13 02:50:00,2.71038,2.71708,2.71038,2.71458,37760000.0
2007-07-13 02:55:00,2.71516,2.71636,2.71007,2.71569,36880000.0
2007-07-13 03:00:00,2.714,2.71592,2.71032,2.71401,44390000.0
2007-07-13 03:05:00,2.71457,2.71567,2.70944,2.7152,40760000.0
2007-07-13 03:10:00,2.71548,2.71765,2.71026,2.71509,37510000.0
2007-07-13 03:15:00,2.71365,2.71604,2.70958,2.71347,31140000.0
2007-07-13 03:20:00,2.71362,2.71739,2.7097,2.71379,33770000.0
2007-07-13 03:25:00,2.70886,2.71541,2.70886,2.71511,31630000.0
2007-07-13 03:30:00,2.712,2.71596,2.71024,2.71484,23750000.0
2007-07-13 03:35:00,2.71493,2.71582,2.7106,2.71143,24500000.0
2007-07-13 03:40:00,2.7146,2.71541,2.70967,2.71492,19880000.0
2007-07-13 03:45:00,2.71444,2.71637,2.71152,2.71264,26500000.0
2007-07-13 03:50:00,2.7112,2.71653,2.7103,2.71437,30880000.0
2007-07-13 03:55:00,2.71067,2.71598,2.70978,2.71384,41000000.0
2007-07-13 04:00:00,2.71348,2.71676,2.70932,2.71441,30380000.0
2007-07-13 04:05:00,2.71463,2.71519,2.70958,2.71185,25880000.0
2007-07-13 04:10:00,2.71514,2.71559,2.71028,2.71353,36010000.0
2007-07-13 04:15:00,2.71552,2.71577,2.70836,2.71247,37510000.0
2007-07-13 04:20:00,2.71367,2.71426,2.71044,2.71167,30000000.0
2007-07-13 04:25:00,2.71393,2.71405,2.70935,2.71324,27250000.0
2007-07-13 04:30:00,2.71233,2.71428,2.70745,2.71321,34270000.0
2007-07-13 04:35:00,2.71322,2.71441,2.70932,2.71362,37010000.0
2007-07-13 04:40:00,2.71357,2.71522,2.70769,2.71434,40010000.0
2007-07-13 04:45:00,2.71513,2.71513,2.71086,2.71356,38130000.0
2007-07-13 04:50:00,2.71336,2.7151,2.71052,2.71378,43250000.0
2007-07-13 04:55:00,2.71362,2.71442,2.71042,2.71365,25500000.0
2007-07-13 05:00:00,2.71444,2.7152,2.70761,2.7133,35020000.0
2007-07-13 05:05:00,2.71258,2.71506,2.70976,2.71506,35640000.0
2007-07-13 05:10:00,2.71445,2.71497,2.70976,2.71388,34640000.0
2007-07-13 05:15:00,2.71157,2.7151,2.71106,2.71244,33010000.0
2007-07-13 05:20:00,2.71281,2.71485,2.7088,2.71321,33510000.0
2007-07-13 05:25:00,2.71176,2.71625,2.70941,2.71512,35760000.0
2007-07-13 05:30:00,2.71391,2.71481,2.71025,2.71381,27380000.0
2007-07-13 05:35:00,2.71358,2.71545,2.70823,2.7124,38390000.0
2007-07-13 05:40:00,2.71461,2.71525,2.70888,2.71318,35380000.0
2007-07-13 05:45:00,2.7132,2.71553,2.70823,2.71361,20640000.0
2007-07-13 05:50:00,2.71407,2.71448,2.71017,2.71388,21140000.0
2007-07-13 05:55:00,2.7152,2.71577,2.7095,2.71275,40010000.0
2007-07-13 06:00:00,2.71351,2.71538,2.70848,2.71014,37250000.0
2007-07-13 06:05:00,2.71205,2.71615,2.71205,2.71611,19510000.0
2007-07-13 06:10:00,2.71509,2.71587,2.71201,2.71587,32280000.0
2007-07-13 06:15:00,2.7117,2.71599,2.7104,2.71439,15520000.0
2007-07-13 06:20:00,2.71538,2.7163,2.71064,2.7163,36260000.0
2007-07-13 06:25:00,2.7141,2.71561,2.70945,2.71561,24760000.0
2007-07-13 06:30:00,2.71423,2.71568,2.71,2.71424,35760000.0
2007-07-13 06:35:00,2.71571,2.71607,2.70967,2.71382,38250000.0
2007-07-13 06:45:00,2.71166,2.71644,2.71088,2.71638,31880000.0
2007-07-13 06:50:00,2.71259,2.71753,2.71009,2.71472,43000000.0
2007-07-13 06:55:00,2.71505,2.71752,2.71055,2.71527,28390000.0
2007-07-13 07:00:00,2.71639,2.71682,2.71072,2.71658,32020000.0
2007-07-13 07:05:00,2.71402,2.7173,2.71211,2.71408,16750000.0
2007-07-13 07:10:00,2.7148,2.71744,2.71179,2.71622,48520000.0
2007-07-13 07:15:00,2.71575,2.71778,2.71099,2.71236,31390000.0
2007-07-13 07:20:00,2.71571,2.71761,2.71213,2.71723,42900000.0
2007-07-13 07:25:00,2.71473,2.71791,2.71324,2.71762,37380000.0
2007-07-13 07:30:00,2.71519,2.71783,2.71105,2.71379,27510000.0
2007-07-13 07:35:00,2.7132,2.71726,2.70994,2.71327,41760000.0
2007-07-13 07:40:00,2.71216,2.7164,2.7104,2.71424,29890000.0
2007-07-13 07:45:00,2.71363,2.71618,2.70936,2.71344,24880000.0
2007-07-13 07:50:00,2.71364,2.71696,2.71129,2.71255,29630000.0
2007-07-13 07:55:00,2.71259,2.71758,2.71019,2.71758,30630000.0
2007-07-13 08:00:00,2.71692,2.71715,2.70942,2.71583,45140000.0
2007-07-13 08:05:00,2.71392,2.71764,2.71312,2.71658,44760000.0
2007-07-13 08:10:00,2.71575,2.71713,2.70861,2.71218,42510000.0
2007-07-13 08:15:00,2.71276,2.71571,2.70664,2.71268,46760000.0
2007-07-13 08:20:00,2.71491,2.71626,2.70763,2.71225,46140000.0
2007-07-13 08:25:00,2.71388,2.7173,2.70903,2.71582,42880000.0
2007-07-13 08:30:00,2.71732,2.71843,2.71241,2.71241,46630000.0
2007-07-13 08:35:00,2.71446,2.71687,2.71137,2.71465,35880000.0
2007-07-13 08:40:00,2.71589,2.71825,2.71191,2.71725,37000000.0
2007-07-13 08:45:00,2.71522,2.71716,2.70999,2.71706,47630000.0
2007-07-13 08:50:00,2.7163,2.71715,2.71112,2.71308,36510000.0
2007-07-13 08:55:00,2.71516,2.71632,2.70999,2.71208,42750000.0
2007-07-13 09:00:00,2.71506,2.71612,2.70918,2.71308,41250000.0
2007-07-13 09:05:00,2.71201,2.71708,2.71168,2.71679,41880000.0
2007-07-13 09:10:00,2.71482,2.71772,2.70982,2.7126,38130000.0
2007-07-13 09:15:00,2.71595,2.71725,2.70953,2.71241,43500000.0
2007-07-13 09:20:00,2.71695,2.71695,2.70933,2.71364,50010000.0
2007-07-13 09:25:00,2.71296,2.71653,2.71032,2.71453,52630000.0
2007-07-13 09:30:00,2.71289,2.71662,2.70924,2.71347,38390000.0
2007-07-13 09:35:00,2.71476,2.71634,2.70932,2.71591,44140000.0
2007-07-13 09:40:00,2.7144,2.71476,2.7089,2.71296,45010000.0
2007-07-13 09:45:00,2.71176,2.71338,2.70706,2.71338,39010000.0
2007-07-13 09:50:00,2.71134,2.71332,2.70642,2.71113,50140000.0
2007-07-13 09:55:00,2.70619,2.7146,2.70566,2.713,48260000.0
2007-07-13 10:00:00,2.71284,2.71419,2.70484,2.70766,54380000.0
2007-07-13 10:05:00,2.71037,2.7129,2.70133,2.70737,43380000.0
2007-07-13 10:10:00,2.71157,2.71308,2.70601,2.71098,43630000.0
2007-07-13 10:15:00,2.7103,2.71237,2.70518,2.71237,38130000.0
2007-07-13 10:20:00,2.71038,2.71178,2.70513,2.71089,41890000.0
2007-07-13 10:25:00,2.71077,2.71187,2.70207,2.70808,41500000.0
2007-07-13 10:30:00,2.70799,2.71277,2.70426,2.71231,50000000.0
2007-07-13 10:35:00,2.71122,2.71285,2.70476,2.71251,50760000.0
2007-07-13 10:40:00,2.71185,2.71428,2.70656,2.71038,45260000.0
2007-07-13 10:45:00,2.71175,2.71361,2.70617,2.70868,42510000.0
2007-07-13 10:50:00,2.7123,2.71379,2.70879,2.7121,36380000.0
2007-07-13 10:55:00,2.70798,2.71426,2.70472,2.71318,43000000.0
2007-07-13 11:00:00,2.71189,2.71488,2.70705,2.71148,49000000.0
2007-07-13 11:05:00,2.7117,2.71482,2.70781,2.70921,42380000.0
2007-07-13 11:10:00,2.71359,2.71505,2.7091,2.71282,49140000.0
2007-07-13 11:15:00,2.713,2.71483,2.70647,2.71257,41630000.0
2007-07-13 11:20:00,2.71158,2.71422,2.70689,2.71239,53750000.0
2007-07-13 11:25:00,2.7109,2.71432,2.70663,2.71076,53130000.0
2007-07-13 11:30:00,2.7101,2.71455,2.70696,2.71189,37750000.0
2007-07-13 11:35:00,2.71422,2.7143,2.70748,2.70961,41400000.0
2007-07-13 11:40:00,2.70718,2.71408,2.70718,2.70968,45260000.0
2007-07-13 11:45:00,2.71272,2.71367,2.7066,2.71049,42760000.0
2007-07-13 11:50:00,2.71129,2.71506,2.708,2.71188,41630000.0
2007-07-13 11:55:00,2.71328,2.71505,2.70827,2.71499,46760000.0
2007-07-13 12:00:00,2.71447,2.71575,2.70835,2.71377,40380000.0
2007-07-13 12:05:00,2.71366,2.71617,2.70927,2.71414,46250000.0
2007-07-13 12:10:00,2.71749,2.71749,2.7082,2.71343,36130000.0
2007-07-13 12:15:00,2.71204,2.7155,2.70917,2.71126,45130000.0
2007-07-13 12:20:00,2.71203,2.71608,2.70741,2.71269,48770000.0
2007-07-13 12:25:00,2.71228,2.71593,2.70729,2.71593,47260000.0
2007-07-13 12:30:00,2.71447,2.71604,2.70801,2.71413,38880000.0
2007-07-13 12:35:00,2.71378,2.71662,2.70763,2.7117,44130000.0
2007-07-13 12:40:00,2.7101,2.7161,2.70757,2.71364,48770000.0
2007-07-13 12:45:00,2.71388,2.71651,2.71141,2.71495,39510000.0
2007-07-13 12:50:00,2.71286,2.71774,2.71075,2.71471,51140000.0
2007-07-13 12:55:00,2.71228,2.71848,2.71027,2.71239,51890000.0
2007-07-13 13:00:00,2.717,2.71746,2.7095,2.71617,46260000.0
2007-07-13 13:05:00,2.71249,2.71773,2.70962,2.71684,42380000.0
2007-07-13 13:10:00,2.71537,2.71671,2.70924,2.70924,54020000.0
2007-07-13 13:15:00,2.7154,2.71657,2.70904,2.71528,43770000.0
2007-07-13 13:20:00,2.71244,2.71695,2.71059,2.71103,49760000.0
2007-07-13 13:25:00,2.71455,2.71624,2.70812,2.71172,45640000.0
2007-07-13 13:30:00,2.71399,2.71618,2.708,2.71447,41010000.0
2007-07-13 13:35:00,2.71421,2.7155,2.70867,2.71121,44760000.0
2007-07-13 13:40:00,2.71421,2.71594,2.7088,2.7141,54270000.0
2007-07-13 13:45:00,2.71288,2.71803,2.70921,2.71539,40260000.0
2007-07-13 13:50:00,2.7142,2.71831,2.71098,2.71726,39770000.0
2007-07-13 13:55:00,2.71658,2.71658,2.7095,2.7095,41760000.0
2007-07-13 14:00:00,2.71545,2.71903,2.7118,2.71628,50140000.0
2007-07-13 14:05:00,2.7137,2.71804,2.71097,2.71638,47630000.0
2007-07-13 14:10:00,2.71618,2.71654,2.71112,2.71162,42510000.0
2007-07-13 14:15:00,2.71412,2.71718,2.70908,2.71277,36010000.0
2007-07-13 14:20:00,2.71473,2.71874,2.71033,2.71621,41890000.0
2007-07-13 14:25:00,2.71237,2.71959,2.7121,2.71703,49010000.0
2007-07-13 14:30:00,2.7136,2.71822,2.70811,2.71659,48750000.0
2007-07-13 14:35:00,2.71357,2.71604,2.71032,2.71081,46260000.0
2007-07-13 14:40:00,2.71438,2.716,2.70834,2.71439,33630000.0
2007-07-13 14:45:00,2.71412,2.7169,2.7102,2.7122,41260000.0
2007-07-13 14:50:00,2.71206,2.7164,2.70657,2.70942,44530000.0
2007-07-13 14:55:00,2.71362,2.71665,2.70832,2.71492,46760000.0
2007-07-13 15:00:00,2.71403,2.71602,2.70873,2.71197,56510000.0
2007-07-13 15:05:00,2.71401,2.71515,2.70891,2.71425,43130000.0
2007-07-13 15:10:00,2.71484,2.71742,2.70933,2.71063,43760000.0
2007-07-13 15:15:00,2.71407,2.7168,2.70996,2.71162,46010000.0
2007-07-13 15:20:00,2.71477,2.71599,2.70893,2.7131,45260000.0
2007-07-13 15:25:00,2.71313,2.71546,2.70863,2.71051,41010000.0
2007-07-13 15:30:00,2.71173,2.71497,2.70749,2.71497,47630000.0
2007-07-13 15:35:00,2.70914,2.71639,2.70786,2.71265,46130000.0
2007-07-13 15:40:00,2.71529,2.71655,2.70758,2.71068,32390000.0
2007-07-13 15:45:00,2.71701,2.71731,2.70896,2.71487,50510000.0
2007-07-13 15:50:00,2.71453,2.71659,2.7081,2.71412,49880000.0
2007-07-13 15:55:00,2.71556,2.71636,2.70927,2.71292,45390000.0
2007-07-13 16:00:00,2.71523,2.71832,2.7101,2.71683,44400000.0
2007-07-13 16:05:00,2.71564,2.7179,2.71097,2.7178,41630000.0
2007-07-13 16:10:00,2.71603,2.71825,2.70999,2.71324,44520000.0
2007-07-13 16:15:00,2.71417,2.71744,2.71043,2.71268,45010000.0
2007-07-13 16:20:00,2.71376,2.7167,2.71063,2.71447,42130000.0
2007-07-13 16:25:00,2.71668,2.71742,2.71019,2.71188,46510000.0
2007-07-13 16:30:00,2.71805,2.72003,2.71108,2.71757,49890000.0
2007-07-13 16:35:00,2.71366,2.72078,2.71318,2.71956,48510000.0
2007-07-13 16:40:00,2.71761,2.72309,2.71431,2.71852,45000000.0
2007-07-13 16:45:00,2.72335,2.72421,2.71703,2.72175,39000000.0
2007-07-13 16:50:00,2.72183,2.72373,2.7141,2.72042,39380000.0
2007-07-13 16:55:00,2.72094,2.72384,2.71697,2.72061,44880000.0
2007-07-13 17:00:00,2.72126,2.72326,2.71628,2.72118,41510000.0
2007-07-13 17:05:00,2.71802,2.72261,2.71696,2.72081,44880000.0
2007-07-13 17:10:00,2.71368,2.7231,2.71368,2.71893,39260000.0
2007-07-13 17:15:00,2.7197,2.72271,2.71725,2.71776,48890000.0
2007-07-13 17:20:00,2.7189,2.72166,2.71571,2.72145,45260000.0
2007-07-13 17:25:00,2.71946,2.72181,2.71383,2.72131,41880000.0
2007-07-13 17:30:00,2.71972,2.72123,2.71534,2.71911,37380000.0
2007-07-13 17:35:00,2.71389,2.72144,2.71352,2.71977,37880000.0
2007-07-13 17:40:00,2.72083,2.7211,2.71629,2.72008,43520000.0
2007-07-13 17:45:00,2.71854,2.72023,2.71321,2.71872,42130000.0
2007-07-13 17:50:00,2.71968,2.72117,2.71334,2.72117,45250000.0
2007-07-13 17:55:00,2.71916,2.72197,2.71271,2.72104,44880000.0
2007-07-13 18:00:00,2.7213,2.72186,2.71586,2.71962,52020000.0
2007-07-13 18:05:00,2.72018,2.72272,2.71477,2.71539,48380000.0
2007-07-13 18:10:00,2.71807,2.72134,2.71426,2.72134,41900000.0
2007-07-13 18:15:00,2.72064,2.72203,2.71369,2.71828,61270000.0
2007-07-13 18:20:00,2.71958,2.72224,2.7154,2.72128,48760000.0
2007-07-13 18:25:00,2.71909,2.72183,2.71459,2.72094,37760000.0
2007-07-13 18:30:00,2.7217,2.72239,2.71564,2.72211,54250000.0
2007-07-13 18:35:00,2.72087,2.72202,2.71543,2.72099,43270000.0
2007-07-13 18:40:00,2.71939,2.72155,2.71535,2.72072,50160000.0
2007-07-13 18:45:00,2.72153,2.72286,2.7136,2.72102,38130000.0
2007-07-13 18:50:00,2.72012,2.72111,2.71473,2.72031,42390000.0
2007-07-13 18:55:00,2.72121,2.72121,2.71336,2.71983,45760000.0
2007-07-13 19:00:00,2.71836,2.72154,2.71201,2.71924,48510000.0
2007-07-13 19:05:00,2.72067,2.7219,2.7145,2.71758,48130000.0
2007-07-13 19:10:00,2.7192,2.72296,2.71661,2.72243,24760000.0
2007-07-13 19:15:00,2.72161,2.72289,2.71444,2.71766,55010000.0
2007-07-13 19:20:00,2.7218,2.72369,2.71662,2.72121,30390000.0
2007-07-13 19:25:00,2.72235,2.72398,2.7161,2.72191,44880000.0
2007-07-13 19:30:00,2.72047,2.72307,2.71456,2.7221,44000000.0
2007-07-13 19:35:00,2.71897,2.72237,2.71616,2.7199,37010000.0
2007-07-13 19:40:00,2.71875,2.72247,2.71658,2.71835,49500000.0
2007-07-13 19:45:00,2.72176,2.72176,2.71423,2.71828,41380000.0
2007-07-13 19:50:00,2.72123,2.72193,2.71426,2.71614,36630000.0
2007-07-13 19:55:00,2.71804,2.7214,2.71171,2.72049,49500000.0
2007-07-13 20:00:00,2.7184,2.72179,2.71387,2.71615,31130000.0
2007-07-13 20:05:00,2.71801,2.72112,2.71503,2.72112,32380000.0
2007-07-13 20:10:00,2.72092,2.72162,2.71487,2.71647,37130000.0
2007-07-13 20:15:00,2.71967,2.72102,2.71584,2.72035,29880000.0
2007-07-13 20:20:00,2.71888,2.72074,2.71386,2.71386,33250000.0
2007-07-13 20:25:00,2.72113,2.72113,2.71148,2.7205,36500000.0
2007-07-13 20:30:00,2.71787,2.72121,2.71456,2.72013,37000000.0
2007-07-13 20:35:00,2.72094,2.72139,2.71277,2.71571,27500000.0
2007-07-13 20:40:00,2.72089,2.72143,2.71456,2.7209,32250000.0
2007-07-13 20:45:00,2.71901,2.72095,2.71532,2.7205,34250000.0
2007-07-13 20:50:00,2.71531,2.72108,2.71387,2.71968,32500000.0
2007-07-13 20:55:00,2.71812,2.72162,2.71431,2.72083,40500000.0
2007-07-13 21:00:00,2.72007,2.72118,2.71434,2.71865,36000000.0
2007-07-13 21:05:00,2.7182,2.72178,2.71362,2.71732,43000000.0
2007-07-13 21:10:00,2.7201,2.72153,2.71374,2.71523,23250000.0
2007-07-13 21:15:00,2.71738,2.72093,2.71604,2.71659,20380000.0
2007-07-13 21:20:00,2.72118,2.72123,2.71333,2.71333,34640000.0
2007-07-13 21:25:00,2.72107,2.72158,2.7139,2.71937,35890000.0
2007-07-13 21:30:00,2.71847,2.72117,2.71658,2.71867,38640000.0
2007-07-13 21:35:00,2.7204,2.72063,2.71519,2.72029,40780000.0
2007-07-13 21:40:00,2.71443,2.72211,2.71382,2.71555,35900000.0
2007-07-13 21:45:00,2.71908,2.72092,2.71499,2.71818,35010000.0
2007-07-13 21:50:00,2.71266,2.72142,2.71266,2.71989,47270000.0
2007-07-13 21:55:00,2.71725,2.72132,2.71392,2.71925,23880000.0
2007-07-13 22:00:00,2.71917,2.7202,2.7121,2.71865,40640000.0
2007-07-13 22:05:00,2.7168,2.72061,2.71151,2.71287,36260000.0
2007-07-13 22:10:00,2.71503,2.71895,2.71125,2.71629,33750000.0
2007-07-13 22:15:00,2.71496,2.72016,2.71187,2.71708,44750000.0
2007-07-13 22:20:00,2.71827,2.7214,2.7128,2.72114,38250000.0
2007-07-13 22:25:00,2.71854,2.7198,2.7112,2.71817,34760000.0
2007-07-13 22:30:00,2.71536,2.71978,2.71277,2.71772,25390000.0
2007-07-13 22:35:00,2.71749,2.71967,2.71311,2.71568,44250000.0
2007-07-13 22:40:00,2.71542,2.71943,2.7122,2.71545,29150000.0
2007-07-13 22:45:00,2.71513,2.7196,2.71224,2.71224,26500000.0
2007-07-13 22:50:00,2.7139,2.71945,2.71202,2.71526,46510000.0
2007-07-13 22:55:00,2.71782,2.71782,2.7115,2.71484,33750000.0
2007-07-15 23:00:00,2.71555,2.71811,2.71386,2.71811,37750000.0
2007-07-15 23:05:00,2.71767,2.7192,2.71391,2.71848,44260000.0
2007-07-15 23:10:00,2.71892,2.72012,2.71493,2.71852,36010000.0
2007-07-15 23:15:00,2.71817,2.71913,2.71737,2.71822,12640000.0
2007-07-15 23:20:00,2.71806,2.72086,2.71432,2.71727,23260000.0
2007-07-15 23:25:00,2.71465,2.72152,2.71465,2.71831,24630000.0
2007-07-15 23:30:00,2.71953,2.72159,2.71382,2.71792,33630000.0
2007-07-15 23:35:00,2.71782,2.72145,2.71502,2.72145,32880000.0
2007-07-15 23:40:00,2.72027,2.72148,2.71367,2.72148,27130000.0
2007-07-15 23:45:00,2.72137,2.72221,2.71612,2.72123,27910000.0
2007-07-15 23:50:00,2.71902,2.72171,2.71731,2.7206,29400000.0
2007-07-15 23:55:00,2.7198,2.72218,2.71675,2.71968,36500000.0
2007-07-16 00:00:00,2.7203,2.72145,2.71702,2.71958,23760000.0
2007-07-16 00:05:00,2.72,2.72167,2.71428,2.71828,39000000.0
2007-07-16 00:10:00,2.71696,2.72104,2.71681,2.72078,18500000.0
2007-07-16 00:15:00,2.71947,2.72323,2.71827,2.71901,26510000.0
2007-07-16 00:20:00,2.72077,2.72219,2.71503,2.72059,39010000.0
2007-07-16 00:25:00,2.72118,2.72118,2.71617,2.71878,29890000.0
2007-07-16 00:30:00,2.72229,2.72372,2.71571,2.72148,41510000.0
2007-07-16 00:35:00,2.72079,2.72309,2.71733,2.71802,36250000.0
2007-07-16 00:40:00,2.72045,2.72274,2.71583,2.72215,28750000.0
2007-07-16 00:45:00,2.72094,2.72292,2.71578,2.71855,45010000.0
2007-07-16 00:50:00,2.72074,2.72356,2.71801,2.72071,39520000.0
2007-07-16 00:55:00,2.71909,2.72262,2.71669,2.72107,41260000.0
2007-07-16 01:00:00,2.7161,2.72424,2.71551,2.72098,60890000.0
2007-07-16 01:05:00,2.7209,2.7231,2.7151,2.71889,35380000.0
2007-07-16 01:10:00,2.71946,2.72191,2.71771,2.71866,34390000.0
2007-07-16 01:15:00,2.7183,2.7215,2.71455,2.72127,43250000.0
2007-07-16 01:20:00,2.71873,2.71937,2.71169,2.71871,18380000.0
2007-07-16 01:25:00,2.71871,2.72166,2.71648,2.72166,35760000.0
2007-07-16 01:30:00,2.71778,2.72187,2.71552,2.72128,40010000.0
2007-07-16 01:35:00,2.71922,2.72121,2.71581,2.7204,18380000.0
2007-07-16 01:40:00,2.7193,2.72071,2.71658,2.71878,16630000.0
2007-07-16 01:45:00,2.71795,2.72177,2.71535,2.72001,37520000.0
2007-07-16 01:50:00,2.71974,2.7216,2.71663,2.7186,30130000.0
2007-07-16 01:55:00,2.71922,2.72229,2.71626,2.71845,42270000.0
2007-07-16 02:00:00,2.71935,2.72211,2.7162,2.72025,44900000.0
2007-07-16 02:05:00,2.71991,2.72218,2.71662,2.72003,33010000.0
2007-07-16 02:10:00,2.72143,2.72215,2.71757,2.71973,30890000.0
2007-07-16 02:15:00,2.72068,2.7216,2.71713,2.72125,23130000.0
2007-07-16 02:20:00,2.7196,2.72251,2.7162,2.72092,29760000.0
2007-07-16 02:25:00,2.7203,2.7215,2.71613,2.72099,28000000.0
2007-07-16 02:30:00,2.72159,2.72186,2.71793,2.71856,30270000.0
2007-07-16 02:35:00,2.72012,2.72164,2.71473,2.72005,35010000.0
2007-07-16 02:40:00,2.72078,2.72218,2.71459,2.72092,36630000.0
2007-07-16 02:45:00,2.71559,2.72124,2.71559,2.72113,34250000.0
2007-07-16 02:50:00,2.71712,2.72153,2.71599,2.71691,42380000.0
2007-07-16 02:55:00,2.71877,2.72112,2.71348,2.7148,47380000.0
2007-07-16 03:00:00,2.71768,2.71972,2.71493,2.71965,27630000.0
2007-07-16 03:05:00,2.71738,2.72126,2.71584,2.71584,25500000.0
2007-07-16 03:10:00,2.718,2.7214,2.71421,2.71943,44770000.0
2007-07-16 03:15:00,2.72054,2.72195,2.7159,2.72032,37150000.0
2007-07-16 03:20:00,2.71742,2.72172,2.71438,2.72107,41880000.0
2007-07-16 03:25:00,2.71944,2.72178,2.71496,2.72077,39130000.0
2007-07-16 03:30:00,2.71633,2.72245,2.71499,2.71547,32390000.0
2007-07-16 03:35:00,2.72006,2.72223,2.7146,2.72024,49760000.0
2007-07-16 03:40:00,2.71868,2.72294,2.71762,2.71947,37640000.0
2007-07-16 03:45:00,2.7197,2.72245,2.71647,2.71692,25880000.0
2007-07-16 03:50:00,2.71828,2.72209,2.71577,2.71798,32760000.0
2007-07-16 03:55:00,2.71915,2.72194,2.71749,2.71773,42760000.0
2007-07-16 04:00:00,2.71957,2.7208,2.71287,2.7195,41630000.0
2007-07-16 04:05:00,2.71764,2.72051,2.7147,2.71913,41510000.0
2007-07-16 04:10:00,2.71772,2.72053,2.71448,2.71892,30380000.0
2007-07-16 04:15:00,2.71923,2.71923,2.71417,2.71698,26130000.0
2007-07-16 04:20:00,2.71918,2.72006,2.71532,2.71887,28760000.0
2007-07-16 04:25:00,2.71832,2.72117,2.71422,2.71828,35000000.0
2007-07-16 04:30:00,2.7161,2.7206,2.7161,2.71642,21880000.0
2007-07-16 04:35:00,2.71666,2.7206,2.71427,2.72008,23250000.0
2007-07-16 04:40:00,2.7195,2.72045,2.71707,2.71728,17140000.0
2007-07-16 04:45:00,2.71832,2.71991,2.71483,2.71899,41880000.0
2007-07-16 04:50:00,2.71871,2.72107,2.71503,2.72067,43890000.0
2007-07-16 04:55:00,2.7188,2.72008,2.71452,2.71488,39630000.0
2007-07-16 05:00:00,2.71754,2.72009,2.71353,2.71636,41750000.0
2007-07-16 05:05:00,2.71935,2.72051,2.71355,2.71562,42260000.0
2007-07-16 05:10:00,2.71344,2.71979,2.71324,2.71749,37640000.0
2007-07-16 05:15:00,2.71493,2.72001,2.7132,2.7167,46640000.0
2007-07-16 05:20:00,2.71484,2.71924,2.71291,2.71297,43880000.0
2007-07-16 05:25:00,2.71653,2.71945,2.712,2.71642,34770000.0
2007-07-16 05:30:00,2.71951,2.72006,2.71238,2.71629,39000000.0
2007-07-16 05:35:00,2.7197,2.71991,2.71218,2.71878,43130000.0
2007-07-16 05:40:00,2.71561,2.72045,2.71279,2.71648,30750000.0
2007-07-16 05:45:00,2.7156,2.71983,2.71338,2.71402,36500000.0
2007-07-16 05:50:00,2.71659,2.72032,2.7139,2.71623,35770000.0
2007-07-16 05:55:00,2.71644,2.72008,2.71343,2.72008,41630000.0
2007-07-16 06:00:00,2.71909,2.72087,2.7133,2.71967,41140000.0
2007-07-16 06:05:00,2.72043,2.72054,2.71328,2.7169,44630000.0
2007-07-16 06:10:00,2.72072,2.72123,2.71485,2.71654,56140000.0
2007-07-16 06:15:00,2.71767,2.72114,2.7146,2.71487,25010000.0
2007-07-16 06:20:00,2.71853,2.71853,2.7143,2.7178,23520000.0
2007-07-16 06:25:00,2.71752,2.72126,2.71612,2.71711,36880000.0
2007-07-16 06:30:00,2.71712,2.72104,2.71227,2.71695,31140000.0
2007-07-16 06:35:00,2.7138,2.72071,2.71269,2.71768,30750000.0
2007-07-16 06:40:00,2.71452,2.72112,2.71452,2.71986,32500000.0
2007-07-16 06:45:00,2.71332,2.72065,2.71332,2.71973,28250000.0
2007-07-16 06:50:00,2.71819,2.72228,2.71394,2.71596,37390000.0
2007-07-16 06:55:00,2.7188,2.72091,2.71516,2.71982,32000000.0
2007-07-16 07:00:00,2.722,2.7224,2.71607,2.7198,48000000.0
2007-07-16 07:05:00,2.7189,2.72036,2.71266,2.71727,33000000.0
2007-07-16 07:10:00,2.71721,2.72122,2.71326,2.71957,37380000.0
2007-07-16 07:15:00,2.71759,2.72141,2.71488,2.71767,37890000.0
2007-07-16 07:20:00,2.71513,2.72016,2.7139,2.71647,22250000.0
2007-07-16 07:25:00,2.71779,2.72069,2.71348,2.71865,38500000.0
2007-07-16 07:30:00,2.71785,2.72115,2.7135,2.72103,35250000.0
2007-07-16 07:35:00,2.71732,2.72199,2.71522,2.71773,32130000.0
2007-07-16 07:40:00,2.71826,2.72089,2.71451,2.71692,40760000.0
2007-07-16 07:45:00,2.71715,2.72099,2.71347,2.72027,31630000.0
2007-07-16 07:50:00,2.71759,2.72148,2.71347,2.71723,43630000.0
2007-07-16 07:55:00,2.71823,2.72065,2.71428,2.71955,36890000.0
2007-07-16 08:00:00,2.71998,2.72067,2.71351,2.71843,44880000.0
2007-07-16 08:05:00,2.71449,2.72237,2.71449,2.72098,26000000.0
2007-07-16 08:10:00,2.71856,2.72016,2.71462,2.71912,35390000.0
2007-07-16 08:15:00,2.71931,2.71981,2.71506,2.71626,36250000.0
2007-07-16 08:20:00,2.71874,2.71943,2.71332,2.71683,31880000.0
2007-07-16 08:25:00,2.71838,2.71895,2.71259,2.71383,42880000.0
2007-07-16 08:30:00,2.71817,2.71954,2.70778,2.71455,46000000.0
2007-07-16 08:35:00,2.71901,2.71965,2.71284,2.71863,46390000.0
2007-07-16 08:40:00,2.71309,2.72042,2.71309,2.7198,58390000.0
2007-07-16 08:45:00,2.71528,2.72133,2.71468,2.72058,44880000.0
2007-07-16 08:50:00,2.72043,2.72101,2.71535,2.71969,40630000.0
2007-07-16 08:55:00,2.71749,2.72111,2.71264,2.72033,44630000.0
2007-07-16 09:00:00,2.72057,2.72057,2.71357,2.71839,43130000.0
2007-07-16 09:05:00,2.71719,2.72014,2.71436,2.71776,48890000.0
2007-07-16 09:10:00,2.71815,2.72075,2.71303,2.72047,41880000.0
2007-07-16 09:15:00,2.7203,2.72084,2.71148,2.71849,49390000.0
2007-07-16 09:20:00,2.71756,2.72149,2.71297,2.72074,44880000.0
2007-07-16 09:25:00,2.72145,2.72235,2.71395,2.71876,52890000.0
2007-07-16 09:30:00,2.71908,2.72263,2.71509,2.7196,35880000.0
2007-07-16 09:35:00,2.72339,2.72478,2.71596,2.71664,43640000.0
2007-07-16 09:40:00,2.71737,2.72155,2.71346,2.71688,53000000.0
2007-07-16 09:45:00,2.71899,2.72128,2.71305,2.71807,41510000.0
2007-07-16 09:50:00,2.71541,2.7207,2.71458,2.71928,44270000.0
2007-07-16 09:55:00,2.71998,2.72091,2.71399,2.71771,44770000.0
2007-07-16 10:00:00,2.71709,2.71932,2.7103,2.71811,38500000.0
2007-07-16 10:05:00,2.71842,2.72002,2.71228,2.71536,47760000.0
2007-07-16 10:10:00,2.71914,2.71955,2.71199,2.71851,47640000.0
2007-07-16 10:15:00,2.71921,2.71921,2.71375,2.7174,42500000.0
2007-07-16 10:20:00,2.71761,2.71898,2.71227,2.71257,37770000.0
2007-07-16 10:25:00,2.71513,2.71873,2.71406,2.71783,44380000.0
2007-07-16 10:30:00,2.71859,2.71957,2.71101,2.71326,41640000.0
2007-07-16 10:35:00,2.71734,2.71842,2.71335,2.71676,40130000.0
2007-07-16 10:40:00,2.7168,2.7184,2.71324,2.71324,48890000.0
2007-07-16 10:45:00,2.71718,2.71819,2.71138,2.71187,33010000.0
2007-07-16 10:50:00,2.71584,2.71811,2.71058,2.71366,43010000.0
2007-07-16 10:55:00,2.71702,2.71731,2.71034,2.716,40010000.0
2007-07-16 11:00:00,2.71439,2.71664,2.70994,2.71374,44130000.0
2007-07-16 11:05:00,2.71442,2.71795,2.71044,2.71501,38010000.0
2007-07-16 11:10:00,2.71671,2.71746,2.70972,2.71356,37380000.0
2007-07-16 11:15:00,2.71382,2.71698,2.70995,2.71318,43250000.0
2007-07-16 11:20:00,2.71214,2.71765,2.71092,2.71459,41260000.0
2007-07-16 11:25:00,2.71454,2.71701,2.70968,2.71543,52500000.0
2007-07-16 11:30:00,2.71485,2.71594,2.70953,2.71482,52020000.0
2007-07-16 11:35:00,2.71353,2.71622,2.70946,2.71503,42010000.0
2007-07-16 11:40:00,2.71279,2.71691,2.71099,2.71493,45510000.0
2007-07-16 11:45:00,2.71299,2.71695,2.708,2.71191,48500000.0
2007-07-16 11:50:00,2.71362,2.71571,2.70955,2.71145,41380000.0
2007-07-16 11:55:00,2.71249,2.71552,2.70976,2.71169,43640000.0
2007-07-16 12:00:00,2.71155,2.71655,2.70797,2.71438,39020000.0
2007-07-16 12:05:00,2.71354,2.71644,2.70758,2.71534,42880000.0
2007-07-16 12:10:00,2.71303,2.71717,2.70968,2.71708,51140000.0
2007-07-16 12:15:00,2.71282,2.71701,2.70973,2.71579,37880000.0
2007-07-16 12:20:00,2.71424,2.71683,2.70848,2.71222,49500000.0
2007-07-16 12:25:00,2.71625,2.71791,2.71228,2.71344,39130000.0
2007-07-16 12:30:00,2.71726,2.71785,2.71099,2.71337,39140000.0
2007-07-16 12:35:00,2.71262,2.71669,2.71039,2.71512,45880000.0
2007-07-16 12:40:00,2.70842,2.71692,2.70842,2.71479,46130000.0
2007-07-16 12:45:00,2.71196,2.71628,2.70834,2.71425,41880000.0
2007-07-16 12:50:00,2.71443,2.71623,2.70915,2.71339,48630000.0
2007-07-16 12:55:00,2.71346,2.7166,2.70785,2.7166,66630000.0
2007-07-16 13:00:00,2.71663,2.71663,2.71077,2.71196,47760000.0
2007-07-16 13:05:00,2.71531,2.71688,2.70848,2.70977,56750000.0
2007-07-16 13:10:00,2.71659,2.71666,2.70866,2.71291,54630000.0
2007-07-16 13:15:00,2.71426,2.71599,2.70735,2.71463,35630000.0
2007-07-16 13:20:00,2.71339,2.71579,2.70886,2.71198,41500000.0
2007-07-16 13:25:00,2.71163,2.71548,2.70976,2.71447,37630000.0
2007-07-16 13:30:00,2.71526,2.71676,2.70892,2.71285,42510000.0
2007-07-16 13:35:00,2.71677,2.71769,2.70931,2.71542,40890000.0
2007-07-16 13:40:00,2.71239,2.71801,2.71239,2.716,40500000.0
2007-07-16 13:45:00,2.71411,2.71763,2.71102,2.71375,43020000.0
2007-07-16 13:50:00,2.71465,2.71953,2.71332,2.71806,42380000.0
2007-07-16 13:55:00,2.72012,2.72023,2.71239,2.71731,46390000.0
2007-07-16 14:00:00,2.71316,2.71779,2.7118,2.71574,44630000.0
2007-07-16 14:05:00,2.71398,2.71721,2.70926,2.71134,38630000.0
2007-07-16 14:10:00,2.71667,2.71678,2.70993,2.71495,42250000.0
2007-07-16 14:15:00,2.71767,2.718,2.70938,2.71348,52260000.0
2007-07-16 14:20:00,2.71478,2.71705,2.70878,2.7153,54890000.0
2007-07-16 14:25:00,2.71665,2.71735,2.71004,2.71465,46140000.0
2007-07-16 14:30:00,2.71468,2.71768,2.70899,2.71277,52760000.0
2007-07-16 14:35:00,2.71141,2.71789,2.71101,2.7144,53020000.0
2007-07-16 14:40:00,2.71767,2.71767,2.71071,2.71279,45140000.0
2007-07-16 14:45:00,2.71371,2.7185,2.70778,2.7185,46250000.0
2007-07-16 14:50:00,2.71523,2.71766,2.71057,2.71131,41140000.0
2007-07-16 14:55:00,2.71445,2.71739,2.7093,2.71534,47640000.0
2007-07-16 15:00:00,2.71459,2.71688,2.70912,2.71355,52010000.0
2007-07-16 15:05:00,2.71522,2.71758,2.70928,2.71599,49890000.0
2007-07-16 15:10:00,2.7142,2.71713,2.70987,2.71713,48880000.0
2007-07-16 15:15:00,2.71603,2.71894,2.71144,2.7127,56140000.0
2007-07-16 15:20:00,2.7153,2.71814,2.71079,2.71584,52760000.0
2007-07-16 15:25:00,2.71466,2.71816,2.71118,2.71506,40380000.0
2007-07-16 15:30:00,2.71562,2.7189,2.71234,2.71656,56380000.0
2007-07-16 15:35:00,2.71417,2.71786,2.71065,2.71267,52880000.0
2007-07-16 15:40:00,2.71586,2.71728,2.7113,2.71428,37760000.0
2007-07-16 15:45:00,2.71505,2.7166,2.70745,2.71505,30250000.0
2007-07-16 15:50:00,2.71469,2.71564,2.70903,2.71146,45130000.0
2007-07-16 15:55:00,2.71284,2.71598,2.71025,2.71516,42880000.0
2007-07-16 16:00:00,2.7141,2.71561,2.71059,2.71253,47380000.0
2007-07-16 16:05:00,2.71581,2.71665,2.7106,2.71538,42770000.0
2007-07-16 16:10:00,2.71675,2.71768,2.71084,2.71262,42250000.0
2007-07-16 16:15:00,2.71584,2.71628,2.71019,2.71134,43260000.0
2007-07-16 16:20:00,2.71274,2.71678,2.70952,2.71405,37260000.0
2007-07-16 16:25:00,2.71631,2.71711,2.71077,2.71553,32500000.0
2007-07-16 16:30:00,2.71736,2.71749,2.71143,2.7164,42770000.0
2007-07-16 16:35:00,2.71298,2.71814,2.71135,2.71231,53390000.0
2007-07-16 16:40:00,2.71533,2.7173,2.71229,2.71371,43500000.0
2007-07-16 16:45:00,2.71756,2.71823,2.71231,2.71656,49130000.0
2007-07-16 16:50:00,2.71583,2.71818,2.71133,2.71673,45520000.0
2007-07-16 16:55:00,2.71711,2.71764,2.70972,2.71721,46000000.0
2007-07-16 17:00:00,2.71809,2.7181,2.71146,2.71614,46770000.0
2007-07-16 17:05:00,2.71425,2.71857,2.71331,2.7152,35520000.0
2007-07-16 17:10:00,2.71363,2.71926,2.7123,2.71898,42380000.0
2007-07-16 17:15:00,2.7153,2.71762,2.71063,2.71552,45130000.0
2007-07-16 17:20:00,2.71602,2.71705,2.70856,2.71284,49150000.0
2007-07-16 17:25:00,2.71474,2.71618,2.70662,2.71201,47140000.0
2007-07-16 17:30:00,2.71123,2.71456,2.70634,2.71399,41380000.0
2007-07-16 17:35:00,2.71151,2.71521,2.7083,2.71105,44140000.0
2007-07-16 17:40:00,2.71482,2.71548,2.7071,2.71548,40010000.0
2007-07-16 17:45:00,2.71408,2.71572,2.71086,2.71411,44270000.0
2007-07-16 17:50:00,2.71401,2.71675,2.70964,2.71525,44140000.0
2007-07-16 17:55:00,2.7135,2.71632,2.70885,2.71241,46510000.0
2007-07-16 18:00:00,2.7116,2.7158,2.70779,2.71256,45010000.0
2007-07-16 18:05:00,2.71533,2.7164,2.70936,2.71454,39760000.0
2007-07-16 18:10:00,2.71609,2.71729,2.71102,2.71634,39630000.0
2007-07-16 18:15:00,2.71591,2.71721,2.71044,2.71203,40520000.0
2007-07-16 18:20:00,2.71642,2.71685,2.71026,2.71237,51510000.0
2007-07-16 18:25:00,2.71558,2.71783,2.71125,2.7172,28880000.0
2007-07-16 18:30:00,2.71724,2.71783,2.71175,2.71667,48630000.0
2007-07-16 18:35:00,2.71469,2.71794,2.71095,2.71399,47640000.0
2007-07-16 18:40:00,2.71484,2.71761,2.70929,2.71359,41010000.0
2007-07-16 18:45:00,2.71665,2.71837,2.70982,2.71667,43880000.0
2007-07-16 18:50:00,2.71845,2.71845,2.71055,2.71239,46760000.0
2007-07-16 18:55:00,2.71545,2.71801,2.71052,2.71608,43390000.0
2007-07-16 19:00:00,2.71564,2.71762,2.71259,2.71336,44770000.0
2007-07-16 19:05:00,2.71625,2.71673,2.71057,2.71532,40890000.0
2007-07-16 19:10:00,2.71674,2.71674,2.70815,2.71276,49510000.0
2007-07-16 19:15:00,2.71617,2.71634,2.71023,2.71218,30500000.0
2007-07-16 19:20:00,2.71154,2.71639,2.71154,2.71428,36020000.0
2007-07-16 19:25:00,2.70995,2.71598,2.70995,2.71531,52410000.0
2007-07-16 19:30:00,2.71328,2.71642,2.70871,2.71494,39260000.0
2007-07-16 19:35:00,2.7162,2.71652,2.70805,2.71237,45130000.0
2007-07-16 19:40:00,2.71294,2.71746,2.71002,2.71033,47880000.0
2007-07-16 19:45:00,2.71503,2.71706,2.71135,2.71366,43130000.0
2007-07-16 19:50:00,2.71771,2.71838,2.71292,2.717,26000000.0
2007-07-16 19:55:00,2.71517,2.71766,2.7103,2.71692,40880000.0
2007-07-16 20:00:00,2.71342,2.7182,2.71039,2.71318,33750000.0
2007-07-16 20:05:00,2.71142,2.71698,2.71142,2.71304,41500000.0
2007-07-16 20:10:00,2.71444,2.71684,2.70779,2.71269,41010000.0
2007-07-16 20:15:00,2.71684,2.71777,2.71136,2.71483,33500000.0
2007-07-16 20:20:00,2.71647,2.71733,2.70686,2.71427,29630000.0
2007-07-16 20:25:00,2.71474,2.71631,2.70761,2.71489,50270000.0
2007-07-16 20:30:00,2.71496,2.7156,2.70917,2.71541,39630000.0
2007-07-16 20:35:00,2.71319,2.7159,2.70965,2.71521,40390000.0
2007-07-16 20:40:00,2.71191,2.71684,2.70915,2.71309,42510000.0
2007-07-16 20:45:00,2.71627,2.71627,2.70881,2.71143,47260000.0
2007-07-16 20:50:00,2.71438,2.71558,2.70758,2.71126,34000000.0
2007-07-16 20:55:00,2.71521,2.71568,2.70788,2.71415,34650000.0
2007-07-16 21:00:00,2.71526,2.71526,2.70588,2.71344,26890000.0
2007-07-16 21:05:00,2.71383,2.71543,2.70962,2.71127,48380000.0
2007-07-16 21:10:00,2.71176,2.7158,2.70787,2.7151,46130000.0
2007-07-16 21:15:00,2.71296,2.7155,2.70664,2.71373,33020000.0
2007-07-16 21:20:00,2.71072,2.71511,2.70877,2.71471,38760000.0
2007-07-16 21:25:00,2.71191,2.71552,2.70992,2.71119,23630000.0
2007-07-16 21:30:00,2.71264,2.71569,2.70737,2.71167,33890000.0
2007-07-16 21:35:00,2.71245,2.71576,2.70952,2.71301,44650000.0
2007-07-16 21:40:00,2.71123,2.71489,2.70748,2.71163,28380000.0
2007-07-16 21:45:00,2.71217,2.71435,2.70898,2.71348,41510000.0
2007-07-16 21:50:00,2.71493,2.71493,2.7086,2.71101,33650000.0
2007-07-16 21:55:00,2.71092,2.71521,2.70723,2.71125,38500000.0
2007-07-16 22:00:00,2.71264,2.71504,2.70916,2.7149,32510000.0
2007-07-16 22:05:00,2.71473,2.71608,2.71049,2.71548,33150000.0
2007-07-16 22:10:00,2.71115,2.7151,2.70912,2.71437,36010000.0
2007-07-16 22:15:00,2.71567,2.71588,2.70853,2.71119,36260000.0
2007-07-16 22:20:00,2.71618,2.71643,2.70839,2.71611,36640000.0
2007-07-16 22:25:00,2.71663,2.71737,2.71273,2.71675,35510000.0
2007-07-16 22:30:00,2.7144,2.71598,2.71128,2.71389,28270000.0
2007-07-16 22:35:00,2.71628,2.71664,2.71008,2.71558,42390000.0
2007-07-16 22:40:00,2.71534,2.71634,2.71137,2.71352,46630000.0
2007-07-16 22:45:00,2.71434,2.71631,2.71011,2.71329,31640000.0
2007-07-16 22:50:00,2.71478,2.71693,2.71091,2.71506,37020000.0
2007-07-16 22:55:00,2.71487,2.71742,2.71162,2.71742,31260000.0
2007-07-16 23:00:00,2.71492,2.71763,2.71106,2.71535,50650000.0
2007-07-16 23:05:00,2.71466,2.71672,2.71167,2.71501,45380000.0
2007-07-16 23:10:00,2.71471,2.71672,2.71417,2.71671,15000000.0
2007-07-16 23:15:00,2.71721,2.71721,2.71072,2.71432,41260000.0
2007-07-16 23:20:00,2.71522,2.71644,2.71012,2.71532,33630000.0
2007-07-16 23:25:00,2.71542,2.7175,2.71064,2.71656,39510000.0
2007-07-16 23:30:00,2.71623,2.71705,2.70829,2.71392,31750000.0
2007-07-16 23:35:00,2.71455,2.71735,2.71194,2.71609,44010000.0
2007-07-16 23:40:00,2.71441,2.7164,2.71063,2.71512,38760000.0
2007-07-16 23:45:00,2.71321,2.71673,2.71132,2.71418,35010000.0
2007-07-16 23:50:00,2.71363,2.71524,2.71048,2.71477,16130000.0
2007-07-16 23:55:00,2.71672,2.71697,2.71117,2.71506,22630000.0
2007-07-17 00:00:00,2.71624,2.7173,2.71096,2.71309,38000000.0
2007-07-17 00:05:00,2.71413,2.71717,2.71185,2.7126,41000000.0
2007-07-17 00:10:00,2.714,2.71709,2.7118,2.71638,37000000.0
2007-07-17 00:15:00,2.71687,2.71709,2.71253,2.71539,24250000.0
2007-07-17 00:20:00,2.71684,2.71729,2.71101,2.71646,28380000.0
2007-07-17 00:25:00,2.7147,2.71809,2.71111,2.71535,31500000.0
2007-07-17 00:30:00,2.71748,2.71754,2.71139,2.71494,35760000.0
2007-07-17 00:35:00,2.71431,2.71802,2.71064,2.71738,35750000.0
2007-07-17 00:40:00,2.71481,2.71687,2.7088,2.7128,26140000.0
2007-07-17 00:45:00,2.71649,2.71742,2.71028,2.71682,32250000.0
2007-07-17 00:50:00,2.71636,2.71692,2.70725,2.71528,40750000.0
2007-07-17 00:55:00,2.71488,2.71674,2.71126,2.71515,40500000.0
2007-07-17 01:00:00,2.7165,2.71662,2.71092,2.71373,29640000.0
2007-07-17 01:05:00,2.71463,2.71647,2.70958,2.71047,36390000.0
2007-07-17 01:10:00,2.71355,2.71596,2.71056,2.71585,37890000.0
2007-07-17 01:15:00,2.71126,2.71583,2.71111,2.71203,26630000.0
2007-07-17 01:20:00,2.71462,2.71567,2.70662,2.71543,37140000.0
2007-07-17 01:25:00,2.71326,2.71599,2.70998,2.71599,27510000.0
2007-07-17 01:30:00,2.71531,2.71592,2.71017,2.71415,24630000.0
2007-07-17 01:35:00,2.71463,2.71518,2.71038,2.71447,27250000.0
2007-07-17 01:40:00,2.71425,2.71564,2.70946,2.71278,27000000.0
2007-07-17 01:45:00,2.71263,2.7143,2.70677,2.70677,27890000.0
2007-07-17 01:50:00,2.7138,2.71498,2.70812,2.71431,33140000.0
2007-07-17 01:55:00,2.70921,2.71554,2.70921,2.71145,32510000.0
2007-07-17 02:00:00,2.71214,2.71442,2.70846,2.71374,52130000.0
2007-07-17 02:05:00,2.71179,2.71417,2.7078,2.71122,45400000.0
2007-07-17 02:10:00,2.71284,2.71455,2.70849,2.71193,33890000.0
2007-07-17 02:15:00,2.71322,2.71615,2.70973,2.71322,26880000.0
2007-07-17 02:20:00,2.71334,2.71487,2.70905,2.71431,35500000.0
2007-07-17 02:25:00,2.71238,2.71414,2.70928,2.71262,30500000.0
2007-07-17 02:30:00,2.713,2.71504,2.71106,2.71176,38880000.0
2007-07-17 02:35:00,2.71108,2.71412,2.70631,2.71374,47760000.0
2007-07-17 02:40:00,2.71195,2.715,2.70877,2.71414,36880000.0
2007-07-17 02:45:00,2.71271,2.7168,2.71231,2.71437,45260000.0
2007-07-17 02:50:00,2.7113,2.71638,2.71013,2.71441,39500000.0
2007-07-17 02:55:00,2.71364,2.71613,2.70897,2.71114,48760000.0
2007-07-17 03:00:00,2.7128,2.71618,2.70981,2.71193,40380000.0
2007-07-17 03:05:00,2.71233,2.71561,2.71044,2.71363,35380000.0
2007-07-17 03:10:00,2.71395,2.71542,2.71058,2.71318,33140000.0
2007-07-17 03:15:00,2.71549,2.71549,2.70875,2.71452,28130000.0
2007-07-17 03:20:00,2.7109,2.71593,2.70998,2.71341,45500000.0
2007-07-17 03:25:00,2.71358,2.7159,2.71097,2.71282,30250000.0
2007-07-17 03:30:00,2.71254,2.71594,2.7102,2.71502,34140000.0
2007-07-17 03:35:00,2.71459,2.71642,2.70903,2.71642,46630000.0
2007-07-17 03:40:00,2.71128,2.71657,2.711,2.71427,40510000.0
2007-07-17 03:45:00,2.71488,2.71639,2.71051,2.71182,44010000.0
2007-07-17 03:50:00,2.71502,2.71722,2.70899,2.71721,24630000.0
2007-07-17 03:55:00,2.71617,2.71778,2.71269,2.71619,26880000.0
2007-07-17 04:00:00,2.7165,2.71676,2.71024,2.71676,38640000.0
2007-07-17 04:05:00,2.71442,2.71653,2.70868,2.71426,35270000.0
2007-07-17 04:10:00,2.71583,2.71609,2.71095,2.71461,25380000.0
2007-07-17 04:15:00,2.71523,2.71586,2.71039,2.71507,39270000.0
2007-07-17 04:20:00,2.71469,2.71527,2.71122,2.71447,41130000.0
2007-07-17 04:25:00,2.7142,2.71543,2.71047,2.71508,43880000.0
2007-07-17 04:30:00,2.7135,2.716,2.71039,2.7131,42880000.0
2007-07-17 04:35:00,2.71098,2.71484,2.70965,2.71412,30500000.0
2007-07-17 04:40:00,2.71243,2.71686,2.71081,2.71081,29010000.0
2007-07-17 04:45:00,2.71347,2.71512,2.71044,2.71378,29270000.0
2007-07-17 04:50:00,2.71533,2.71533,2.70994,2.71372,30000000.0
2007-07-17 04:55:00,2.71408,2.71534,2.71033,2.71292,31500000.0
2007-07-17 05:00:00,2.71393,2.71509,2.70924,2.71311,34000000.0
2007-07-17 05:05:00,2.71237,2.71409,2.70888,2.71165,35880000.0
2007-07-17 05:10:00,2.70963,2.71526,2.70812,2.71158,40640000.0
2007-07-17 05:15:00,2.71062,2.71357,2.70898,2.7106,37510000.0
2007-07-17 05:20:00,2.70948,2.71429,2.7047,2.7047,38760000.0
2007-07-17 05:25:00,2.71222,2.71342,2.70727,2.70911,45900000.0
2007-07-17 05:30:00,2.71326,2.71416,2.70716,2.71202,29380000.0
2007-07-17 05:35:00,2.71287,2.71379,2.7086,2.71301,39390000.0
2007-07-17 05:40:00,2.71162,2.71434,2.70756,2.7129,50760000.0
2007-07-17 05:45:00,2.71066,2.71355,2.7063,2.71141,42130000.0
2007-07-17 05:50:00,2.71121,2.71311,2.70787,2.71173,38140000.0
2007-07-17 05:55:00,2.71086,2.71359,2.7094,2.71108,30380000.0
2007-07-17 06:00:00,2.71197,2.7136,2.70653,2.71307,29500000.0
2007-07-17 06:05:00,2.71215,2.71358,2.70665,2.70665,37390000.0
2007-07-17 06:10:00,2.71224,2.71379,2.70843,2.71174,36140000.0
2007-07-17 06:15:00,2.71186,2.71439,2.70715,2.70715,38010000.0
2007-07-17 06:20:00,2.71197,2.71338,2.70731,2.71327,33770000.0
2007-07-17 06:25:00,2.71173,2.71479,2.70648,2.71479,40760000.0
2007-07-17 06:30:00,2.71177,2.71424,2.70747,2.71215,41510000.0
2007-07-17 06:35:00,2.70893,2.71395,2.70797,2.71395,34140000.0
2007-07-17 06:40:00,2.70997,2.7145,2.70895,2.71138,27760000.0
2007-07-17 06:45:00,2.70591,2.71359,2.70591,2.71344,31880000.0
2007-07-17 06:50:00,2.71128,2.71534,2.70779,2.70982,45260000.0
2007-07-17 06:55:00,2.70695,2.71398,2.70695,2.70977,47250000.0
2007-07-17 07:00:00,2.71242,2.71497,2.70664,2.71323,31000000.0
2007-07-17 07:05:00,2.71348,2.71618,2.70786,2.71337,34250000.0
2007-07-17 07:10:00,2.71401,2.71533,2.711,2.71427,42630000.0
2007-07-17 07:15:00,2.71419,2.71502,2.70855,2.71365,39880000.0
2007-07-17 07:20:00,2.71152,2.7155,2.70961,2.71404,40750000.0
2007-07-17 07:25:00,2.71264,2.71572,2.70887,2.71451,44140000.0
2007-07-17 07:30:00,2.71328,2.71586,2.71006,2.71486,52510000.0
2007-07-17 07:35:00,2.71318,2.71634,2.71009,2.71284,38250000.0
2007-07-17 07:40:00,2.71275,2.71678,2.70942,2.71566,41130000.0
2007-07-17 07:45:00,2.71602,2.71649,2.71097,2.71266,19750000.0
2007-07-17 07:50:00,2.71305,2.71541,2.71131,2.71529,39500000.0
2007-07-17 07:55:00,2.71601,2.71688,2.70935,2.71592,32510000.0
2007-07-17 08:00:00,2.7155,2.7175,2.71035,2.71701,49880000.0
2007-07-17 08:05:00,2.71023,2.71704,2.70807,2.71518,39260000.0
2007-07-17 08:10:00,2.71285,2.71715,2.71016,2.71605,37380000.0
2007-07-17 08:15:00,2.71672,2.71803,2.71352,2.71752,35130000.0
2007-07-17 08:20:00,2.71563,2.71799,2.71035,2.71553,38750000.0
2007-07-17 08:25:00,2.71623,2.71717,2.71023,2.71453,40880000.0
2007-07-17 08:30:00,2.71497,2.7182,2.70814,2.71248,42380000.0
2007-07-17 08:35:00,2.71721,2.71763,2.70853,2.71662,41630000.0
2007-07-17 08:40:00,2.70915,2.71802,2.70915,2.71521,61250000.0
2007-07-17 08:45:00,2.7121,2.71603,2.70966,2.71466,42630000.0
2007-07-17 08:50:00,2.71352,2.71622,2.70808,2.71159,43140000.0
2007-07-17 08:55:00,2.7139,2.71647,2.70871,2.7152,47020000.0
2007-07-17 09:00:00,2.71412,2.71654,2.70982,2.71654,53260000.0
2007-07-17 09:05:00,2.71753,2.71753,2.71008,2.71612,42380000.0
2007-07-17 09:10:00,2.71623,2.71848,2.71172,2.71651,40000000.0
2007-07-17 09:15:00,2.71746,2.7177,2.7085,2.7127,49390000.0
2007-07-17 09:20:00,2.71423,2.71748,2.70967,2.71689,46140000.0
2007-07-17 09:25:00,2.71505,2.7185,2.70946,2.71642,55150000.0
2007-07-17 09:30:00,2.71739,2.71943,2.71197,2.71536,33260000.0
2007-07-17 09:35:00,2.71448,2.72026,2.71133,2.71699,47380000.0
2007-07-17 09:40:00,2.71345,2.71881,2.71188,2.7184,57380000.0
2007-07-17 09:45:00,2.71841,2.71867,2.71249,2.71367,38510000.0
2007-07-17 09:50:00,2.71241,2.71821,2.71149,2.71513,43760000.0
2007-07-17 09:55:00,2.71394,2.71958,2.71292,2.71819,56510000.0
2007-07-17 10:00:00,2.71626,2.71847,2.71128,2.71666,39140000.0
2007-07-17 10:05:00,2.72005,2.72005,2.71329,2.71635,39760000.0
2007-07-17 10:10:00,2.71759,2.7194,2.7125,2.71755,44390000.0
2007-07-17 10:15:00,2.71518,2.71848,2.71326,2.71648,39020000.0
2007-07-17 10:20:00,2.716,2.71945,2.71175,2.71175,37130000.0
2007-07-17 10:25:00,2.71667,2.71886,2.71119,2.71752,42510000.0
2007-07-17 10:30:00,2.71524,2.71852,2.71095,2.71545,38630000.0
2007-07-17 10:35:00,2.71633,2.71857,2.71318,2.71465,43630000.0
2007-07-17 10:40:00,2.7154,2.71963,2.71286,2.71667,45260000.0
2007-07-17 10:45:00,2.71532,2.71984,2.71205,2.71205,33510000.0
2007-07-17 10:50:00,2.71617,2.71934,2.71236,2.71533,50760000.0
2007-07-17 10:55:00,2.71665,2.72015,2.71395,2.71891,36760000.0
2007-07-17 11:00:00,2.71855,2.72219,2.71434,2.71857,46510000.0
2007-07-17 11:05:00,2.71678,2.72045,2.71459,2.71857,42500000.0
2007-07-17 11:10:00,2.7171,2.72213,2.71386,2.72213,39260000.0
2007-07-17 11:15:00,2.71649,2.72242,2.71381,2.72183,37250000.0
2007-07-17 11:20:00,2.72154,2.72206,2.71436,2.71983,43260000.0
2007-07-17 11:25:00,2.71946,2.72163,2.71473,2.72163,50760000.0
2007-07-17 11:30:00,2.72122,2.72312,2.71423,2.71869,46760000.0
2007-07-17 11:35:00,2.7203,2.72159,2.71568,2.71879,42260000.0
2007-07-17 11:40:00,2.71511,2.72117,2.71394,2.71876,44630000.0
2007-07-17 11:45:00,2.71857,2.7212,2.71363,2.7175,51250000.0
2007-07-17 11:50:00,2.71847,2.71928,2.71308,2.71832,37380000.0
2007-07-17 11:55:00,2.7155,2.71969,2.71296,2.71739,47390000.0
2007-07-17 12:00:00,2.71471,2.71919,2.71339,2.71796,38890000.0
2007-07-17 12:05:00,2.71833,2.71877,2.71068,2.71593,48510000.0
2007-07-17 12:10:00,2.71751,2.71786,2.70966,2.71594,59000000.0
2007-07-17 12:15:00,2.71015,2.71869,2.70989,2.71527,38500000.0
2007-07-17 12:20:00,2.71507,2.71824,2.71126,2.71667,50760000.0
2007-07-17 12:25:00,2.71986,2.71986,2.71158,2.71824,42130000.0
2007-07-17 12:30:00,2.71771,2.71951,2.71231,2.71834,43250000.0
2007-07-17 12:35:00,2.71734,2.719,2.71121,2.71593,48140000.0
2007-07-17 12:40:00,2.71413,2.719,2.71206,2.71816,49510000.0
2007-07-17 12:45:00,2.71388,2.7183,2.71221,2.71731,42010000.0
2007-07-17 12:50:00,2.7161,2.71955,2.71203,2.7167,40250000.0
2007-07-17 12:55:00,2.71658,2.71926,2.71229,2.71781,50770000.0
2007-07-17 13:00:00,2.71599,2.71896,2.71294,2.71319,47130000.0
2007-07-17 13:05:00,2.71681,2.71892,2.71212,2.71518,48130000.0
2007-07-17 13:10:00,2.71791,2.71899,2.71165,2.717,46010000.0
2007-07-17 13:15:00,2.71373,2.71911,2.71073,2.71741,39500000.0
2007-07-17 13:20:00,2.71592,2.71897,2.7137,2.71835,46890000.0
2007-07-17 13:25:00,2.7181,2.7193,2.71268,2.7193,42000000.0
2007-07-17 13:30:00,2.71712,2.71916,2.7117,2.71908,35880000.0
2007-07-17 13:35:00,2.71712,2.72052,2.71232,2.71912,39880000.0
2007-07-17 13:40:00,2.71841,2.72189,2.71427,2.72046,38880000.0
2007-07-17 13:45:00,2.71582,2.72202,2.71582,2.71928,50760000.0
2007-07-17 13:50:00,2.72106,2.72134,2.71652,2.71706,41400000.0
2007-07-17 13:55:00,2.72094,2.72229,2.71543,2.71688,42880000.0
2007-07-17 14:00:00,2.7152,2.72308,2.71482,2.72308,38260000.0
2007-07-17 14:05:00,2.72226,2.72278,2.71451,2.71807,41000000.0
2007-07-17 14:10:00,2.72064,2.72149,2.71428,2.72059,41380000.0
2007-07-17 14:15:00,2.72126,2.72173,2.71389,2.71759,55250000.0
2007-07-17 14:20:00,2.72098,2.72131,2.71329,2.71844,48880000.0
2007-07-17 14:25:00,2.71726,2.71982,2.71067,2.71616,40020000.0
2007-07-17 14:30:00,2.71792,2.72046,2.7152,2.71976,44910000.0
2007-07-17 14:35:00,2.7129,2.7197,2.7129,2.71409,50140000.0
2007-07-17 14:40:00,2.71946,2.71981,2.71195,2.71478,42760000.0
2007-07-17 14:45:00,2.7121,2.71773,2.70821,2.71614,43000000.0
2007-07-17 14:50:00,2.71582,2.71782,2.71043,2.71244,41010000.0
2007-07-17 14:55:00,2.71306,2.71872,2.71177,2.71604,43760000.0
2007-07-17 15:00:00,2.71517,2.71839,2.71099,2.715,49140000.0
2007-07-17 15:05:00,2.71428,2.71882,2.71028,2.71814,54010000.0
2007-07-17 15:10:00,2.71963,2.71963,2.71152,2.71576,42260000.0
2007-07-17 15:15:00,2.71888,2.71909,2.71181,2.71481,45650000.0
2007-07-17 15:20:00,2.71636,2.71883,2.71158,2.71443,52010000.0
2007-07-17 15:25:00,2.71955,2.71955,2.71271,2.71777,41380000.0
2007-07-17 15:30:00,2.71487,2.71947,2.71341,2.71594,49000000.0
2007-07-17 15:35:00,2.71258,2.71893,2.71258,2.71508,50020000.0
2007-07-17 15:40:00,2.71589,2.71899,2.71199,2.71199,37890000.0
2007-07-17 15:45:00,2.71691,2.71894,2.7097,2.71844,36250000.0
2007-07-17 15:50:00,2.71694,2.71924,2.71213,2.71574,48250000.0
2007-07-17 15:55:00,2.71659,2.71896,2.71297,2.71649,37510000.0
2007-07-17 16:00:00,2.71832,2.71962,2.71404,2.7185,48390000.0
2007-07-17 16:05:00,2.71588,2.71923,2.7108,2.71581,50630000.0
2007-07-17 16:10:00,2.71593,2.71906,2.71112,2.71696,50640000.0
2007-07-17 16:15:00,2.71579,2.7184,2.70992,2.71387,43510000.0
2007-07-17 16:20:00,2.71204,2.71862,2.71204,2.7149,41380000.0
2007-07-17 16:25:00,2.71599,2.71826,2.711,2.7156,38260000.0
2007-07-17 16:30:00,2.71851,2.71902,2.71052,2.71822,48020000.0
2007-07-17 16:35:00,2.71828,2.71828,2.70887,2.71321,54390000.0
2007-07-17 16:40:00,2.71412,2.71741,2.71144,2.71583,40140000.0
2007-07-17 16:45:00,2.71569,2.71717,2.71101,2.71471,45630000.0
2007-07-17 16:50:00,2.7141,2.71598,2.70871,2.71479,43880000.0
2007-07-17 16:55:00,2.71169,2.71612,2.70857,2.71414,44020000.0
2007-07-17 17:00:00,2.71587,2.71642,2.70716,2.71172,51500000.0
2007-07-17 17:05:00,2.71605,2.71621,2.71017,2.71322,41390000.0
2007-07-17 17:10:00,2.70951,2.71597,2.70863,2.7146,40500000.0
2007-07-17 17:15:00,2.71216,2.71593,2.70914,2.71546,44130000.0
2007-07-17 17:20:00,2.71402,2.71573,2.70855,2.71536,49410000.0
2007-07-17 17:25:00,2.71366,2.7166,2.70864,2.70992,42880000.0
2007-07-17 17:30:00,2.71519,2.71706,2.70799,2.71345,45130000.0
2007-07-17 17:35:00,2.71753,2.71753,2.71041,2.71286,44010000.0
2007-07-17 17:40:00,2.71449,2.71712,2.7103,2.71706,38880000.0
2007-07-17 17:45:00,2.71591,2.71682,2.70907,2.71384,39750000.0
2007-07-17 17:50:00,2.71304,2.71715,2.70711,2.7149,44270000.0
2007-07-17 17:55:00,2.7145,2.71709,2.7109,2.71446,47510000.0
2007-07-17 18:00:00,2.71257,2.71757,2.7089,2.71432,54130000.0
2007-07-17 18:05:00,2.71691,2.71747,2.71117,2.71312,41510000.0
2007-07-17 18:10:00,2.71362,2.71762,2.71154,2.71582,42380000.0
2007-07-17 18:15:00,2.71399,2.71728,2.70981,2.71671,47640000.0
2007-07-17 18:20:00,2.71698,2.71728,2.71198,2.71243,46770000.0
2007-07-17 18:25:00,2.71693,2.71841,2.71172,2.71783,38640000.0
2007-07-17 18:30:00,2.71772,2.71833,2.71405,2.71769,49260000.0
2007-07-17 18:35:00,2.71645,2.7177,2.71152,2.71651,30890000.0
2007-07-17 18:40:00,2.71464,2.71736,2.71224,2.7137,31510000.0
2007-07-17 18:45:00,2.71656,2.71775,2.71227,2.71335,37260000.0
2007-07-17 18:50:00,2.71685,2.7187,2.71294,2.71294,45760000.0
2007-07-17 18:55:00,2.7144,2.71768,2.71103,2.71325,45640000.0
2007-07-17 19:00:00,2.71432,2.7177,2.71078,2.71408,43890000.0
2007-07-17 19:05:00,2.71682,2.71786,2.7114,2.71462,35010000.0
2007-07-17 19:10:00,2.71926,2.71926,2.71062,2.714,45000000.0
2007-07-17 19:15:00,2.71826,2.71835,2.71007,2.71389,47510000.0
2007-07-17 19:20:00,2.71181,2.71706,2.71181,2.71706,40130000.0
2007-07-17 19:25:00,2.71109,2.71681,2.71109,2.71527,43130000.0
2007-07-17 19:30:00,2.71531,2.71721,2.70765,2.71208,42010000.0
2007-07-17 19:35:00,2.71617,2.71654,2.70981,2.71369,51760000.0
2007-07-17 19:40:00,2.71414,2.71663,2.70884,2.71393,46760000.0
2007-07-17 19:45:00,2.71628,2.71663,2.70868,2.71416,48260000.0
2007-07-17 19:50:00,2.71502,2.71568,2.70692,2.71388,36010000.0
2007-07-17 19:55:00,2.71263,2.71612,2.70698,2.71555,40500000.0
2007-07-17 20:00:00,2.71266,2.71459,2.70809,2.71274,35760000.0
2007-07-17 20:05:00,2.71067,2.71492,2.70762,2.70885,28000000.0
2007-07-17 20:10:00,2.71246,2.71349,2.70499,2.70866,37260000.0
2007-07-17 20:15:00,2.71051,2.71277,2.70687,2.71024,33640000.0
2007-07-17 20:20:00,2.71007,2.71288,2.70556,2.70795,38510000.0
2007-07-17 20:25:00,2.71188,2.71241,2.7045,2.71057,52260000.0
2007-07-17 20:30:00,2.71241,2.71241,2.70569,2.70867,45510000.0
2007-07-17 20:35:00,2.71176,2.7132,2.70639,2.71161,51760000.0
2007-07-17 20:40:00,2.70836,2.71321,2.70562,2.71214,34880000.0
2007-07-17 20:45:00,2.71252,2.71272,2.7066,2.7115,33010000.0
2007-07-17 20:50:00,2.71229,2.71229,2.70436,2.71141,29000000.0
2007-07-17 20:55:00,2.71072,2.71213,2.70685,2.71093,38380000.0
2007-07-17 21:00:00,2.71093,2.71152,2.7043,2.70725,32140000.0
2007-07-17 21:05:00,2.71111,2.71186,2.70449,2.70798,41390000.0
2007-07-17 21:10:00,2.70838,2.71157,2.70554,2.71126,33380000.0
2007-07-17 21:15:00,2.70929,2.71193,2.70604,2.71193,39910000.0
2007-07-17 21:20:00,2.70807,2.7122,2.70536,2.70845,41510000.0
2007-07-17 21:25:00,2.7123,2.71258,2.70652,2.71158,26250000.0
2007-07-17 21:30:00,2.7101,2.71241,2.70825,2.7111,25010000.0
2007-07-17 21:35:00,2.71271,2.71271,2.70552,2.71213,33770000.0
2007-07-17 21:40:00,2.71011,2.71226,2.70439,2.71165,21540000.0
2007-07-17 21:45:00,2.70867,2.71177,2.7071,2.71092,38510000.0
2007-07-17 21:50:00,2.71209,2.71213,2.70541,2.70987,32010000.0
2007-07-17 21:55:00,2.70823,2.71448,2.70676,2.71364,19510000.0
2007-07-17 22:00:00,2.71352,2.7144,2.70863,2.71277,39400000.0
2007-07-17 22:05:00,2.7132,2.71561,2.7067,2.71406,41530000.0
2007-07-17 22:10:00,2.71132,2.71517,2.70675,2.71351,36270000.0
2007-07-17 22:15:00,2.71358,2.71503,2.70769,2.71321,31260000.0
2007-07-17 22:20:00,2.71478,2.71478,2.70736,2.71056,35640000.0
2007-07-17 22:25:00,2.71441,2.71497,2.70876,2.71358,22130000.0
2007-07-17 22:30:00,2.71138,2.71488,2.70882,2.71418,30380000.0
2007-07-17 22:35:00,2.71175,2.71388,2.70712,2.71373,54630000.0
2007-07-17 22:40:00,2.71428,2.71459,2.71038,2.71067,31250000.0
2007-07-17 22:45:00,2.71123,2.71407,2.7086,2.71245,24000000.0
2007-07-17 22:50:00,2.71043,2.71379,2.70752,2.71351,28260000.0
2007-07-17 22:55:00,2.71033,2.7135,2.7058,2.7112,48880000.0
2007-07-17 23:00:00,2.71086,2.71356,2.70744,2.71074,36630000.0
2007-07-17 23:05:00,2.71079,2.71373,2.70555,2.71102,40890000.0
2007-07-17 23:10:00,2.71052,2.71221,2.70585,2.71075,41250000.0
2007-07-17 23:15:00,2.70921,2.71194,2.70355,2.70928,40510000.0
2007-07-17 23:20:00,2.71075,2.71117,2.70309,2.70309,41510000.0
2007-07-17 23:25:00,2.70771,2.71067,2.70372,2.70632,36380000.0
2007-07-17 23:30:00,2.70945,2.70976,2.70243,2.70733,43510000.0
2007-07-17 23:35:00,2.70685,2.71237,2.7042,2.71167,39880000.0
2007-07-17 23:40:00,2.70973,2.71238,2.70424,2.71134,43510000.0
2007-07-17 23:45:00,2.71056,2.71228,2.70737,2.71047,43010000.0
2007-07-17 23:50:00,2.70733,2.7124,2.70614,2.7124,28140000.0
2007-07-17 23:55:00,2.71113,2.71287,2.70445,2.70998,35380000.0
2007-07-18 00:00:00,2.70993,2.71187,2.70527,2.70823,39010000.0
2007-07-18 00:05:00,2.70934,2.71155,2.70594,2.70723,34750000.0
2007-07-18 00:10:00,2.70957,2.71206,2.70438,2.70948,38000000.0
2007-07-18 00:15:00,2.70711,2.71208,2.70478,2.71066,32380000.0
2007-07-18 00:20:00,2.70973,2.71254,2.70529,2.7108,48510000.0
2007-07-18 00:25:00,2.70801,2.71183,2.7061,2.70716,32000000.0
2007-07-18 00:30:00,2.70858,2.71207,2.70576,2.70909,34510000.0
2007-07-18 00:35:00,2.70896,2.71204,2.70607,2.71085,28130000.0
2007-07-18 00:40:00,2.70673,2.71194,2.70486,2.70973,31500000.0
2007-07-18 00:45:00,2.71003,2.71162,2.70498,2.70846,45140000.0
2007-07-18 00:50:00,2.7084,2.71121,2.70325,2.7075,37130000.0
2007-07-18 00:55:00,2.70911,2.71178,2.70543,2.70986,41000000.0
2007-07-18 01:00:00,2.70965,2.71088,2.70559,2.7077,37630000.0
2007-07-18 01:05:00,2.70796,2.7099,2.70423,2.7072,38760000.0
2007-07-18 01:10:00,2.70964,2.71107,2.70463,2.71032,31010000.0
2007-07-18 01:15:00,2.7044,2.70923,2.70303,2.70774,31010000.0
2007-07-18 01:20:00,2.70826,2.71073,2.70094,2.7102,44510000.0
2007-07-18 01:25:00,2.70673,2.71057,2.70214,2.70798,28130000.0
2007-07-18 01:30:00,2.70911,2.71053,2.7031,2.70348,34390000.0
2007-07-18 01:35:00,2.70644,2.70961,2.70372,2.70841,35130000.0
2007-07-18 01:40:00,2.70706,2.70957,2.70158,2.70947,30260000.0
2007-07-18 01:45:00,2.70963,2.71007,2.70058,2.70225,36130000.0
2007-07-18 01:50:00,2.70666,2.70988,2.70228,2.70826,38650000.0
2007-07-18 01:55:00,2.70364,2.70932,2.70262,2.70748,28890000.0
2007-07-18 02:00:00,2.7055,2.70968,2.70233,2.7081,47270000.0
2007-07-18 02:05:00,2.70607,2.71038,2.70443,2.70836,38380000.0
2007-07-18 02:10:00,2.70715,2.70966,2.70223,2.70731,39890000.0
2007-07-18 02:15:00,2.70767,2.70889,2.69984,2.70572,40250000.0
2007-07-18 02:20:00,2.70556,2.70557,2.69966,2.70448,33010000.0
2007-07-18 02:25:00,2.70321,2.70511,2.69939,2.70364,44010000.0
2007-07-18 02:30:00,2.70352,2.70493,2.6998,2.702,40260000.0
2007-07-18 02:35:00,2.70186,2.70466,2.69551,2.7032,54140000.0
2007-07-18 02:40:00,2.70242,2.70452,2.69818,2.70452,44260000.0
2007-07-18 02:45:00,2.70175,2.70645,2.69825,2.70329,41760000.0
2007-07-18 02:50:00,2.70105,2.70719,2.69968,2.70401,43250000.0
2007-07-18 02:55:00,2.70435,2.70649,2.69716,2.70064,54760000.0
2007-07-18 03:00:00,2.70423,2.70754,2.70056,2.70612,40010000.0
2007-07-18 03:05:00,2.70113,2.70672,2.70113,2.70574,40650000.0
2007-07-18 03:10:00,2.70301,2.70633,2.69973,2.70463,37130000.0
2007-07-18 03:15:00,2.70577,2.70832,2.69975,2.70474,32510000.0
2007-07-18 03:20:00,2.70317,2.708,2.70156,2.70466,50010000.0
2007-07-18 03:25:00,2.70785,2.70792,2.7008,2.70394,36760000.0
2007-07-18 03:30:00,2.70367,2.70726,2.70097,2.70662,30130000.0
2007-07-18 03:35:00,2.70799,2.70802,2.70112,2.705,43770000.0
2007-07-18 03:40:00,2.70345,2.70716,2.7015,2.70445,38880000.0
2007-07-18 03:45:00,2.70665,2.70808,2.70104,2.70697,19640000.0
2007-07-18 03:50:00,2.70655,2.70688,2.70098,2.70338,37880000.0
2007-07-18 03:55:00,2.70612,2.70829,2.70385,2.70441,48640000.0
2007-07-18 04:00:00,2.70742,2.70748,2.70108,2.70644,35140000.0
2007-07-18 04:05:00,2.70696,2.70707,2.70221,2.70627,40630000.0
2007-07-18 04:10:00,2.70709,2.70709,2.70105,2.70282,34010000.0
2007-07-18 04:15:00,2.70611,2.70706,2.70105,2.70452,42890000.0
2007-07-18 04:20:00,2.70538,2.70679,2.70272,2.70605,30880000.0
2007-07-18 04:25:00,2.70674,2.70734,2.70201,2.70728,37260000.0
2007-07-18 04:30:00,2.70526,2.70684,2.70252,2.7063,30140000.0
2007-07-18 04:35:00,2.70539,2.70658,2.70144,2.70577,24760000.0
2007-07-18 04:40:00,2.70421,2.70649,2.70125,2.70125,35010000.0
2007-07-18 04:45:00,2.70522,2.70664,2.69973,2.70385,32380000.0
2007-07-18 04:50:00,2.70445,2.70573,2.7001,2.70573,35640000.0
2007-07-18 04:55:00,2.70496,2.7064,2.69924,2.70012,43500000.0
2007-07-18 05:00:00,2.703,2.70426,2.69826,2.7035,31880000.0
2007-07-18 05:05:00,2.70186,2.70535,2.69841,2.70299,41000000.0
2007-07-18 05:10:00,2.70007,2.70546,2.70003,2.70377,37000000.0
2007-07-18 05:15:00,2.70155,2.7056,2.7007,2.70284,35770000.0
2007-07-18 05:20:00,2.70027,2.70516,2.69634,2.69634,37150000.0
2007-07-18 05:25:00,2.70349,2.70458,2.69677,2.69982,28130000.0
2007-07-18 05:30:00,2.70482,2.70538,2.69949,2.70273,35130000.0
2007-07-18 05:35:00,2.70437,2.70474,2.69927,2.70342,42760000.0
2007-07-18 05:40:00,2.70288,2.70408,2.6994,2.70248,38250000.0
2007-07-18 05:45:00,2.70322,2.70411,2.69717,2.70088,27750000.0
2007-07-18 05:50:00,2.7026,2.7034,2.69945,2.70303,23250000.0
2007-07-18 05:55:00,2.69949,2.70353,2.69862,2.70219,36380000.0
2007-07-18 06:00:00,2.70212,2.70317,2.69577,2.70238,41640000.0
2007-07-18 06:05:00,2.7025,2.70293,2.6975,2.69813,40130000.0
2007-07-18 06:10:00,2.70046,2.70309,2.69822,2.70111,41640000.0
2007-07-18 06:15:00,2.70048,2.70235,2.69727,2.69758,34770000.0
2007-07-18 06:20:00,2.69848,2.70282,2.69668,2.70148,42140000.0
2007-07-18 06:25:00,2.70026,2.70288,2.6969,2.70135,38890000.0
2007-07-18 06:30:00,2.70054,2.70295,2.69657,2.702,37760000.0
2007-07-18 06:35:00,2.69642,2.7057,2.69577,2.70367,38390000.0
2007-07-18 06:40:00,2.69983,2.70555,2.69966,2.70504,40510000.0
2007-07-18 06:45:00,2.69928,2.70784,2.69844,2.70409,38630000.0
2007-07-18 06:50:00,2.70227,2.70458,2.69866,2.70369,35130000.0
2007-07-18 06:55:00,2.70302,2.70468,2.69893,2.70262,54630000.0
2007-07-18 07:00:00,2.70411,2.70424,2.69892,2.7029,41630000.0
2007-07-18 07:05:00,2.70313,2.70377,2.69736,2.70183,52380000.0
2007-07-18 07:10:00,2.70466,2.70466,2.69919,2.70316,43140000.0
2007-07-18 07:15:00,2.7037,2.70621,2.69928,2.70487,45140000.0
2007-07-18 07:20:00,2.70322,2.70717,2.69938,2.70686,33140000.0
2007-07-18 07:25:00,2.70852,2.70896,2.70071,2.70619,45510000.0
2007-07-18 07:30:00,2.70623,2.70864,2.70179,2.70394,41380000.0
2007-07-18 07:35:00,2.7059,2.70867,2.7011,2.70341,40630000.0
2007-07-18 07:40:00,2.70631,2.70885,2.70331,2.70592,38390000.0
2007-07-18 07:45:00,2.70783,2.70891,2.70214,2.70825,30380000.0
2007-07-18 07:50:00,2.70986,2.71012,2.70156,2.71012,48380000.0
2007-07-18 07:55:00,2.70584,2.71005,2.70113,2.71005,39250000.0
2007-07-18 08:00:00,2.70824,2.71069,2.70175,2.70721,50140000.0
2007-07-18 08:05:00,2.70519,2.71056,2.70279,2.7062,44250000.0
2007-07-18 08:10:00,2.70631,2.70953,2.7031,2.70776,41000000.0
2007-07-18 08:15:00,2.70921,2.71047,2.70483,2.70746,36630000.0
2007-07-18 08:20:00,2.70985,2.71202,2.70544,2.71019,37000000.0
2007-07-18 08:25:00,2.71052,2.71431,2.70641,2.70897,41770000.0
2007-07-18 08:30:00,2.71088,2.71353,2.70678,2.71181,37270000.0
2007-07-18 08:35:00,2.71107,2.71409,2.70755,2.71159,39010000.0
2007-07-18 08:40:00,2.70868,2.71517,2.70762,2.71173,66640000.0
2007-07-18 08:45:00,2.71311,2.71498,2.70909,2.70909,41130000.0
2007-07-18 08:50:00,2.71006,2.71398,2.70531,2.70965,39380000.0
2007-07-18 08:55:00,2.71136,2.71362,2.70575,2.7103,45250000.0
2007-07-18 09:00:00,2.71113,2.7123,2.70531,2.71224,45770000.0
2007-07-18 09:05:00,2.71194,2.71454,2.70785,2.71194,52260000.0
2007-07-18 09:10:00,2.71319,2.71449,2.70824,2.71324,39010000.0
2007-07-18 09:15:00,2.71325,2.71557,2.7091,2.71411,48880000.0
2007-07-18 09:20:00,2.71337,2.71534,2.7082,2.71422,47630000.0
2007-07-18 09:25:00,2.71483,2.71601,2.70839,2.71431,57010000.0
2007-07-18 09:30:00,2.71393,2.7163,2.70922,2.71193,34000000.0
2007-07-18 09:35:00,2.71467,2.71907,2.70953,2.71521,44770000.0
2007-07-18 09:40:00,2.71315,2.72064,2.71154,2.719,56260000.0
2007-07-18 09:45:00,2.72005,2.72246,2.71542,2.71882,42640000.0
2007-07-18 09:50:00,2.71643,2.72302,2.71521,2.72273,43880000.0
2007-07-18 09:55:00,2.72059,2.7226,2.71568,2.72057,45640000.0
2007-07-18 10:00:00,2.71897,2.72297,2.71444,2.72239,36630000.0
2007-07-18 10:05:00,2.72055,2.7216,2.71416,2.7191,46510000.0
2007-07-18 10:10:00,2.72102,2.72213,2.71487,2.7208,49510000.0
2007-07-18 10:15:00,2.71744,2.72238,2.71442,2.72238,46250000.0
2007-07-18 10:20:00,2.72078,2.72366,2.71596,2.71945,41630000.0
2007-07-18 10:25:00,2.72158,2.72445,2.71648,2.72236,37880000.0
2007-07-18 10:30:00,2.72317,2.72457,2.71861,2.72285,41250000.0
2007-07-18 10:35:00,2.72455,2.72455,2.71699,2.72205,43760000.0
2007-07-18 10:40:00,2.71911,2.72574,2.71869,2.72486,50650000.0
2007-07-18 10:45:00,2.7244,2.72633,2.71884,2.71958,37260000.0
2007-07-18 10:50:00,2.72686,2.72713,2.719,2.72299,44760000.0
2007-07-18 10:55:00,2.72263,2.72544,2.71729,2.72544,37880000.0
2007-07-18 11:00:00,2.72404,2.72603,2.7202,2.72166,40890000.0
2007-07-18 11:05:00,2.72257,2.72626,2.71936,2.72565,36890000.0
2007-07-18 11:10:00,2.72577,2.7271,2.71995,2.72436,43760000.0
2007-07-18 11:15:00,2.72422,2.72625,2.71933,2.72271,41130000.0
2007-07-18 11:20:00,2.72463,2.72637,2.71973,2.72242,48880000.0
2007-07-18 11:25:00,2.72408,2.72697,2.71984,2.72525,48510000.0
2007-07-18 11:30:00,2.72387,2.72652,2.72005,2.7218,43250000.0
2007-07-18 11:35:00,2.72205,2.72614,2.72045,2.72457,40630000.0
2007-07-18 11:40:00,2.72103,2.72641,2.72026,2.72436,44890000.0
2007-07-18 11:45:00,2.71952,2.72608,2.71865,2.7253,49880000.0
2007-07-18 11:50:00,2.72641,2.72641,2.71905,2.72124,40520000.0
2007-07-18 11:55:00,2.72338,2.7257,2.71994,2.72522,42630000.0
2007-07-18 12:00:00,2.72226,2.72585,2.71675,2.72424,37500000.0
2007-07-18 12:05:00,2.72475,2.72475,2.71696,2.72404,45130000.0
2007-07-18 12:10:00,2.7196,2.72376,2.71753,2.72261,50640000.0
2007-07-18 12:15:00,2.72061,2.72386,2.71513,2.71799,37140000.0
2007-07-18 12:20:00,2.71791,2.72251,2.71571,2.71742,45020000.0
2007-07-18 12:25:00,2.72185,2.72378,2.71725,2.72378,38130000.0
2007-07-18 12:30:00,2.72257,2.72358,2.71737,2.72153,46770000.0
2007-07-18 12:35:00,2.7209,2.72346,2.71579,2.71756,48260000.0
2007-07-18 12:40:00,2.71769,2.72195,2.71701,2.71808,46250000.0
2007-07-18 12:45:00,2.71842,2.7233,2.71631,2.7233,43260000.0
2007-07-18 12:50:00,2.72112,2.72368,2.71728,2.72291,39260000.0
2007-07-18 12:55:00,2.72155,2.72274,2.71495,2.72257,57250000.0
2007-07-18 13:00:00,2.72177,2.7234,2.71839,2.71839,46880000.0
2007-07-18 13:05:00,2.72033,2.72349,2.71761,2.71885,46510000.0
2007-07-18 13:10:00,2.72099,2.72461,2.71786,2.72007,47750000.0
2007-07-18 13:15:00,2.72452,2.72452,2.71658,2.72155,37630000.0
2007-07-18 13:20:00,2.71958,2.7245,2.71811,2.71879,46020000.0
2007-07-18 13:25:00,2.72188,2.72405,2.71746,2.72277,46130000.0
2007-07-18 13:30:00,2.72403,2.72452,2.71695,2.72134,41020000.0
2007-07-18 13:35:00,2.72473,2.72473,2.71659,2.72246,45380000.0
2007-07-18 13:40:00,2.72253,2.72594,2.71965,2.72476,41520000.0
2007-07-18 13:45:00,2.72095,2.7257,2.72028,2.7257,45140000.0
2007-07-18 13:50:00,2.72454,2.72676,2.71771,2.72497,44250000.0
2007-07-18 13:55:00,2.72553,2.7266,2.72204,2.72508,46000000.0
2007-07-18 14:00:00,2.7185,2.72642,2.7185,2.72587,43260000.0
2007-07-18 14:05:00,2.72222,2.72692,2.719,2.72505,42510000.0
2007-07-18 14:10:00,2.72454,2.72523,2.71772,2.72118,40520000.0
2007-07-18 14:15:00,2.72639,2.72639,2.71859,2.72412,54270000.0
2007-07-18 14:20:00,2.72421,2.72532,2.71781,2.72018,45760000.0
2007-07-18 14:25:00,2.72457,2.7249,2.71866,2.72305,37510000.0
2007-07-18 14:30:00,2.71956,2.72608,2.71956,2.72239,46020000.0
2007-07-18 14:35:00,2.71908,2.72825,2.71908,2.72502,50780000.0
2007-07-18 14:40:00,2.72878,2.72935,2.71896,2.72636,46130000.0
2007-07-18 14:45:00,2.72638,2.72953,2.72202,2.72805,44380000.0
2007-07-18 14:50:00,2.72778,2.72849,2.72065,2.72424,37510000.0
2007-07-18 14:55:00,2.72616,2.72751,2.72127,2.72546,51130000.0
2007-07-18 15:00:00,2.72546,2.72907,2.72027,2.72328,48520000.0
2007-07-18 15:05:00,2.72694,2.72806,2.72126,2.72635,53640000.0
2007-07-18 15:10:00,2.72605,2.72743,2.71957,2.72301,44260000.0
2007-07-18 15:15:00,2.72468,2.72548,2.71948,2.71948,52380000.0
2007-07-18 15:20:00,2.7235,2.72468,2.71556,2.7215,45500000.0
2007-07-18 15:25:00,2.72142,2.72382,2.71608,2.72209,42130000.0
2007-07-18 15:30:00,2.72033,2.7237,2.7178,2.72047,44020000.0
2007-07-18 15:35:00,2.71914,2.72338,2.71544,2.71544,50890000.0
2007-07-18 15:40:00,2.71994,2.72116,2.71429,2.71511,37880000.0
2007-07-18 15:45:00,2.71892,2.72116,2.71395,2.72102,37010000.0
2007-07-18 15:50:00,2.71976,2.72142,2.71466,2.71626,38880000.0
2007-07-18 15:55:00,2.71599,2.7215,2.71407,2.71979,48500000.0
2007-07-18 16:00:00,2.72165,2.7227,2.71658,2.72141,46380000.0
2007-07-18 16:05:00,2.72221,2.72221,2.71384,2.71826,42890000.0
2007-07-18 16:10:00,2.71872,2.72145,2.71368,2.71706,38380000.0
2007-07-18 16:15:00,2.71863,2.72088,2.71476,2.71655,40630000.0
2007-07-18 16:20:00,2.7159,2.7202,2.71326,2.71727,52750000.0
2007-07-18 16:25:00,2.71881,2.71881,2.71284,2.71793,38130000.0
2007-07-18 16:30:00,2.71837,2.71918,2.71165,2.71632,47630000.0
2007-07-18 16:35:00,2.71795,2.71897,2.71012,2.71397,54890000.0
2007-07-18 16:40:00,2.71662,2.71868,2.71216,2.71364,41260000.0
2007-07-18 16:45:00,2.71664,2.71728,2.71205,2.71559,51640000.0
2007-07-18 16:50:00,2.71479,2.71745,2.71078,2.71743,43510000.0
2007-07-18 16:55:00,2.7164,2.71759,2.71167,2.71637,39530000.0
2007-07-18 17:00:00,2.71647,2.71753,2.71058,2.71297,46640000.0
2007-07-18 17:05:00,2.71777,2.71777,2.71114,2.71114,41130000.0
2007-07-18 17:10:00,2.71264,2.71792,2.71134,2.71698,43390000.0
2007-07-18 17:15:00,2.71181,2.71851,2.70752,2.71742,43500000.0
2007-07-18 17:20:00,2.71425,2.71897,2.71088,2.71555,50500000.0
2007-07-18 17:25:00,2.71892,2.71962,2.70733,2.71576,46630000.0
2007-07-18 17:30:00,2.71668,2.71847,2.70721,2.71664,38130000.0
2007-07-18 17:35:00,2.71645,2.71947,2.7128,2.71593,39760000.0
2007-07-18 17:40:00,2.71546,2.71985,2.71058,2.71888,39510000.0
2007-07-18 17:45:00,2.71818,2.71992,2.71295,2.71967,39380000.0
2007-07-18 17:50:00,2.71494,2.72025,2.71141,2.71723,48510000.0
2007-07-18 17:55:00,2.7193,2.72095,2.71212,2.71798,46750000.0
2007-07-18 18:00:00,2.71891,2.72092,2.7142,2.71824,49010000.0
2007-07-18 18:05:00,2.71905,2.72062,2.71581,2.71678,42750000.0
2007-07-18 18:10:00,2.72017,2.72075,2.7133,2.71911,42260000.0
2007-07-18 18:15:00,2.71901,2.71911,2.71113,2.71723,38260000.0
2007-07-18 18:20:00,2.71967,2.72016,2.71408,2.71871,46260000.0
2007-07-18 18:25:00,2.71963,2.71964,2.71272,2.7169,35000000.0
2007-07-18 18:30:00,2.71813,2.72113,2.7147,2.72113,49000000.0
2007-07-18 18:35:00,2.72038,2.72157,2.71297,2.72068,52760000.0
2007-07-18 18:40:00,2.71463,2.72216,2.71458,2.71651,41890000.0
2007-07-18 18:45:00,2.71719,2.72128,2.71275,2.71967,34250000.0
2007-07-18 18:50:00,2.71995,2.72125,2.71438,2.71534,43400000.0
2007-07-18 18:55:00,2.71843,2.72148,2.71416,2.72086,39890000.0
2007-07-18 19:00:00,2.7196,2.72209,2.71758,2.72148,45630000.0
2007-07-18 19:05:00,2.7201,2.72058,2.71475,2.71969,34630000.0
2007-07-18 19:10:00,2.71758,2.7203,2.71337,2.71935,45890000.0
2007-07-18 19:15:00,2.71749,2.72078,2.71294,2.71415,40390000.0
2007-07-18 19:20:00,2.71609,2.72176,2.71609,2.72047,38630000.0
2007-07-18 19:25:00,2.71947,2.72258,2.71632,2.71814,41510000.0
2007-07-18 19:30:00,2.7194,2.72221,2.71274,2.71903,41250000.0
2007-07-18 19:35:00,2.72015,2.72286,2.71531,2.71938,44890000.0
2007-07-18 19:40:00,2.71855,2.72165,2.71367,2.71499,41140000.0
2007-07-18 19:45:00,2.71789,2.72079,2.71378,2.7201,48890000.0
2007-07-18 19:50:00,2.7198,2.72031,2.71335,2.71607,38390000.0
2007-07-18 19:55:00,2.71736,2.7208,2.7114,2.71699,41630000.0
2007-07-18 20:00:00,2.71657,2.72125,2.71271,2.71603,45010000.0
2007-07-18 20:05:00,2.7172,2.72015,2.71397,2.71507,42140000.0
2007-07-18 20:10:00,2.71732,2.7206,2.71064,2.71474,45750000.0
2007-07-18 20:15:00,2.7172,2.72067,2.7136,2.71742,36380000.0
2007-07-18 20:20:00,2.717,2.72026,2.71344,2.71752,37140000.0
2007-07-18 20:25:00,2.71838,2.72142,2.7117,2.71961,58510000.0
2007-07-18 20:30:00,2.71785,2.72123,2.71396,2.72103,46260000.0
2007-07-18 20:35:00,2.71828,2.72092,2.71414,2.72054,47270000.0
2007-07-18 20:40:00,2.7145,2.72067,2.71201,2.72035,36130000.0
2007-07-18 20:45:00,2.72218,2.72218,2.71587,2.72001,37010000.0
2007-07-18 20:50:00,2.72017,2.72132,2.71553,2.71796,52030000.0
2007-07-18 20:55:00,2.7212,2.72459,2.71902,2.72314,43760000.0
2007-07-18 21:00:00,2.72371,2.72455,2.71763,2.72282,40400000.0
2007-07-18 21:05:00,2.72311,2.72379,2.71747,2.71935,27250000.0
2007-07-18 21:10:00,2.72246,2.72372,2.7184,2.72167,51760000.0
2007-07-18 21:15:00,2.72056,2.72493,2.71821,2.72242,40140000.0
2007-07-18 21:20:00,2.72362,2.72397,2.71673,2.72324,29750000.0
2007-07-18 21:25:00,2.72361,2.72362,2.71813,2.72332,19520000.0
2007-07-18 21:30:00,2.72218,2.72431,2.7175,2.71956,33900000.0
2007-07-18 21:35:00,2.72431,2.7247,2.71868,2.72348,42270000.0
2007-07-18 21:40:00,2.71886,2.724,2.71854,2.71942,27270000.0
2007-07-18 21:45:00,2.72078,2.72382,2.71759,2.72321,35890000.0
2007-07-18 21:50:00,2.72055,2.72341,2.71829,2.72093,31270000.0
2007-07-18 21:55:00,2.71799,2.72296,2.71514,2.72118,39150000.0
2007-07-18 22:00:00,2.72227,2.72313,2.71804,2.7193,37510000.0
2007-07-18 22:05:00,2.72069,2.72069,2.71355,2.71742,44380000.0
2007-07-18 22:10:00,2.71638,2.72006,2.71159,2.71594,30500000.0
2007-07-18 22:15:00,2.71593,2.71897,2.71108,2.71758,47520000.0
2007-07-18 22:20:00,2.71737,2.71908,2.71316,2.71858,39760000.0
2007-07-18 22:25:00,2.71702,2.71935,2.71164,2.71638,35890000.0
2007-07-18 22:30:00,2.71378,2.7176,2.71068,2.71594,40890000.0
2007-07-18 22:35:00,2.71772,2.71772,2.71065,2.71371,36530000.0
2007-07-18 22:40:00,2.7152,2.71662,2.71011,2.71494,55500000.0
2007-07-18 22:45:00,2.71564,2.71564,2.70914,2.71532,50640000.0
2007-07-18 22:50:00,2.71473,2.71535,2.70903,2.71173,40020000.0
2007-07-18 22:55:00,2.71384,2.71637,2.70798,2.71492,44630000.0
2007-07-18 23:00:00,2.71316,2.71627,2.71135,2.71373,39390000.0
2007-07-18 23:05:00,2.71562,2.71827,2.70906,2.71727,39760000.0
2007-07-18 23:10:00,2.71348,2.71843,2.71149,2.71722,36760000.0
2007-07-18 23:15:00,2.719,2.72159,2.71211,2.71751,40390000.0
2007-07-18 23:20:00,2.71825,2.71896,2.71166,2.71305,45380000.0
2007-07-18 23:25:00,2.71782,2.71867,2.71366,2.71631,29880000.0
2007-07-18 23:30:00,2.71662,2.71872,2.71154,2.7164,40760000.0
2007-07-18 23:35:00,2.71536,2.71873,2.71363,2.71873,33500000.0
2007-07-18 23:40:00,2.71631,2.71957,2.71207,2.7186,31000000.0
2007-07-18 23:45:00,2.71766,2.71972,2.71409,2.71877,26880000.0
2007-07-18 23:50:00,2.71583,2.71943,2.71188,2.71803,38500000.0
2007-07-18 23:55:00,2.71665,2.71817,2.71144,2.71508,39270000.0
2007-07-19 00:00:00,2.7157,2.7176,2.71151,2.71341,36500000.0
2007-07-19 00:05:00,2.71699,2.71743,2.71136,2.71275,35770000.0
2007-07-19 00:10:00,2.71628,2.71752,2.71164,2.71459,34000000.0
2007-07-19 00:15:00,2.71595,2.71907,2.71069,2.71852,40390000.0
2007-07-19 00:20:00,2.71897,2.71936,2.7128,2.718,44510000.0
2007-07-19 00:25:00,2.7149,2.71858,2.7119,2.71454,28000000.0
2007-07-19 00:30:00,2.71724,2.71785,2.71123,2.71395,36250000.0
2007-07-19 00:35:00,2.71572,2.71816,2.71212,2.71728,35760000.0
2007-07-19 00:40:00,2.71436,2.7179,2.71109,2.71563,30380000.0
2007-07-19 00:45:00,2.71711,2.71822,2.71272,2.71615,37750000.0
2007-07-19 00:50:00,2.71745,2.71838,2.71125,2.71639,42000000.0
2007-07-19 00:55:00,2.71623,2.71806,2.71314,2.7174,46500000.0
2007-07-19 01:00:00,2.71717,2.71861,2.71025,2.71484,40130000.0
2007-07-19 01:05:00,2.71633,2.71794,2.71361,2.71509,26750000.0
2007-07-19 01:10:00,2.7148,2.71758,2.71039,2.71694,38510000.0
2007-07-19 01:15:00,2.71205,2.71857,2.71185,2.71769,22250000.0
2007-07-19 01:20:00,2.71804,2.71877,2.71175,2.71725,39010000.0
2007-07-19 01:25:00,2.71696,2.71852,2.7124,2.71662,38500000.0
2007-07-19 01:30:00,2.71797,2.71838,2.71058,2.71371,33510000.0
2007-07-19 01:35:00,2.71828,2.71857,2.71208,2.71617,35380000.0
2007-07-19 01:40:00,2.71634,2.719,2.71203,2.71594,30630000.0
2007-07-19 01:45:00,2.71639,2.71754,2.71073,2.71125,34000000.0
2007-07-19 01:50:00,2.71779,2.71823,2.7113,2.71482,38510000.0
2007-07-19 01:55:00,2.7098,2.71832,2.7098,2.71686,29020000.0
2007-07-19 02:00:00,2.71786,2.71849,2.71125,2.71672,48640000.0
2007-07-19 02:05:00,2.71639,2.71723,2.71066,2.71553,39880000.0
2007-07-19 02:10:00,2.71574,2.7171,2.7116,2.71601,34010000.0
2007-07-19 02:15:00,2.71572,2.71737,2.71269,2.71592,44390000.0
2007-07-19 02:20:00,2.71522,2.71887,2.71483,2.71699,17750000.0
2007-07-19 02:25:00,2.71571,2.7169,2.71252,2.71488,39130000.0
2007-07-19 02:30:00,2.7164,2.71706,2.71348,2.71571,30250000.0
2007-07-19 02:35:00,2.71613,2.71769,2.71053,2.71769,30890000.0
2007-07-19 02:40:00,2.71599,2.71872,2.71206,2.71593,41250000.0
2007-07-19 02:45:00,2.71482,2.71858,2.71325,2.71523,41130000.0
2007-07-19 02:50:00,2.71582,2.71882,2.71284,2.71414,24510000.0
2007-07-19 02:55:00,2.71679,2.71764,2.70961,2.71311,46630000.0
2007-07-19 03:00:00,2.71554,2.7187,2.71248,2.7161,38630000.0
2007-07-19 03:05:00,2.71558,2.71938,2.71229,2.71838,31500000.0
2007-07-19 03:10:00,2.71718,2.71962,2.71309,2.7141,34270000.0
2007-07-19 03:15:00,2.71857,2.71913,2.71097,2.71659,41010000.0
2007-07-19 03:20:00,2.71627,2.7204,2.71386,2.71769,46510000.0
2007-07-19 03:25:00,2.7203,2.7203,2.71158,2.71445,40510000.0
2007-07-19 03:30:00,2.71364,2.71816,2.71145,2.71306,35760000.0
2007-07-19 03:35:00,2.71604,2.7168,2.70948,2.7162,40760000.0
2007-07-19 03:40:00,2.71394,2.71757,2.71254,2.71607,42010000.0
2007-07-19 03:45:00,2.71471,2.71771,2.71124,2.71386,43630000.0
2007-07-19 03:50:00,2.71414,2.71721,2.71173,2.71293,39000000.0
2007-07-19 03:55:00,2.71588,2.71752,2.71086,2.71527,44780000.0
2007-07-19 04:00:00,2.71716,2.71813,2.71013,2.71366,50380000.0
2007-07-19 04:05:00,2.71645,2.71707,2.71139,2.71325,40020000.0
2007-07-19 04:10:00,2.71606,2.71658,2.71,2.71,36750000.0
2007-07-19 04:15:00,2.71579,2.71688,2.70994,2.7167,40260000.0
2007-07-19 04:20:00,2.71686,2.71686,2.71236,2.71583,44760000.0
2007-07-19 04:25:00,2.71572,2.71673,2.71074,2.71592,31380000.0
2007-07-19 04:30:00,2.71468,2.71592,2.71212,2.71529,26500000.0
2007-07-19 04:35:00,2.71402,2.71637,2.71076,2.71354,23130000.0
2007-07-19 04:40:00,2.71505,2.71631,2.70885,2.70885,42020000.0
2007-07-19 04:45:00,2.71552,2.71656,2.71107,2.71551,21260000.0
2007-07-19 04:50:00,2.71535,2.71774,2.71179,2.71677,38250000.0
2007-07-19 04:55:00,2.71774,2.71774,2.71265,2.71531,25250000.0
2007-07-19 05:00:00,2.7154,2.71758,2.71243,2.71614,33130000.0
2007-07-19 05:05:00,2.71531,2.71627,2.71173,2.71348,21500000.0
2007-07-19 05:10:00,2.71203,2.71692,2.71177,2.71482,30750000.0
2007-07-19 05:15:00,2.7113,2.71593,2.7113,2.7149,31390000.0
2007-07-19 05:20:00,2.71362,2.71706,2.71034,2.71034,23500000.0
2007-07-19 05:25:00,2.71511,2.71864,2.70818,2.71463,42630000.0
2007-07-19 05:30:00,2.71707,2.71839,2.71128,2.71803,43130000.0
2007-07-19 05:35:00,2.71719,2.7191,2.71403,2.71835,47250000.0
2007-07-19 05:40:00,2.71802,2.7193,2.71232,2.71687,48760000.0
2007-07-19 05:45:00,2.71649,2.71952,2.71356,2.71713,36880000.0
2007-07-19 05:50:00,2.71672,2.71856,2.71291,2.71818,34390000.0
2007-07-19 05:55:00,2.71588,2.71912,2.71397,2.71735,36530000.0
2007-07-19 06:00:00,2.71723,2.71854,2.71397,2.71603,32630000.0
2007-07-19 06:05:00,2.71773,2.71895,2.71332,2.71563,35130000.0
2007-07-19 06:10:00,2.71974,2.72045,2.71422,2.71624,41510000.0
2007-07-19 06:15:00,2.71545,2.72026,2.71397,2.71467,39260000.0
2007-07-19 06:20:00,2.71808,2.72031,2.71571,2.71708,41510000.0
2007-07-19 06:25:00,2.71599,2.71942,2.71463,2.71533,29640000.0
2007-07-19 06:30:00,2.71568,2.72031,2.71292,2.71748,44780000.0
2007-07-19 06:35:00,2.71599,2.71982,2.71445,2.71892,27260000.0
2007-07-19 06:40:00,2.71576,2.72037,2.71446,2.71867,35890000.0
2007-07-19 06:45:00,2.71199,2.72008,2.71199,2.71816,33010000.0
2007-07-19 06:50:00,2.71732,2.71959,2.7137,2.71691,44010000.0
2007-07-19 06:55:00,2.71868,2.71903,2.71482,2.71731,29250000.0
2007-07-19 07:00:00,2.71763,2.71992,2.71342,2.71817,47880000.0
2007-07-19 07:05:00,2.717,2.71859,2.71203,2.71603,39260000.0
2007-07-19 07:10:00,2.71607,2.71958,2.71424,2.71471,26250000.0
2007-07-19 07:15:00,2.71808,2.71936,2.71471,2.71936,29750000.0
2007-07-19 07:20:00,2.71298,2.71904,2.71298,2.71795,28510000.0
2007-07-19 07:25:00,2.71914,2.71914,2.71447,2.71789,25000000.0
2007-07-19 07:30:00,2.71189,2.71867,2.71008,2.71834,43140000.0
2007-07-19 07:35:00,2.71732,2.71968,2.71242,2.71438,42630000.0
2007-07-19 07:40:00,2.71688,2.71988,2.71275,2.71835,42380000.0
2007-07-19 07:45:00,2.71677,2.71962,2.71295,2.71827,30390000.0
2007-07-19 07:50:00,2.71742,2.72077,2.71424,2.72066,43880000.0
2007-07-19 07:55:00,2.72001,2.72087,2.70906,2.71929,39270000.0
2007-07-19 08:00:00,2.71955,2.72071,2.71195,2.71915,48150000.0
2007-07-19 08:05:00,2.714,2.71891,2.71181,2.71507,40880000.0
2007-07-19 08:10:00,2.71672,2.71843,2.71255,2.71843,37380000.0
2007-07-19 08:15:00,2.71556,2.71905,2.71448,2.71698,39630000.0
2007-07-19 08:20:00,2.71498,2.71829,2.71127,2.71748,41510000.0
2007-07-19 08:25:00,2.71761,2.71761,2.70915,2.71378,45390000.0
2007-07-19 08:30:00,2.71691,2.71781,2.71025,2.71459,42640000.0
2007-07-19 08:35:00,2.71475,2.71669,2.70728,2.71576,39270000.0
2007-07-19 08:40:00,2.71214,2.71709,2.71008,2.71709,64010000.0
2007-07-19 08:45:00,2.71528,2.71727,2.71071,2.71444,40640000.0
2007-07-19 08:50:00,2.71644,2.71779,2.7113,2.71297,42760000.0
2007-07-19 08:55:00,2.71357,2.71647,2.70954,2.71572,42890000.0
2007-07-19 09:00:00,2.71699,2.71699,2.70744,2.71252,41390000.0
2007-07-19 09:05:00,2.70939,2.71341,2.70815,2.71228,45880000.0
2007-07-19 09:10:00,2.71272,2.71444,2.70587,2.71444,42760000.0
2007-07-19 09:15:00,2.71512,2.71593,2.70851,2.71288,59130000.0
2007-07-19 09:20:00,2.71432,2.71605,2.70722,2.71375,49000000.0
2007-07-19 09:25:00,2.71581,2.71581,2.7095,2.71243,54400000.0
2007-07-19 09:30:00,2.71429,2.71517,2.70799,2.71092,30880000.0
2007-07-19 09:35:00,2.71409,2.71571,2.70807,2.71383,43010000.0
2007-07-19 09:40:00,2.70864,2.71522,2.70667,2.71276,57630000.0
2007-07-19 09:45:00,2.71402,2.71456,2.70706,2.71026,42640000.0
2007-07-19 09:50:00,2.71019,2.71538,2.70795,2.71419,43130000.0
2007-07-19 09:55:00,2.71229,2.71719,2.70958,2.71597,47010000.0
2007-07-19 10:00:00,2.71486,2.71493,2.70748,2.71191,39260000.0
2007-07-19 10:05:00,2.71101,2.71476,2.70853,2.71157,45260000.0
2007-07-19 10:10:00,2.70953,2.71413,2.70665,2.71279,42510000.0
2007-07-19 10:15:00,2.7121,2.71481,2.70842,2.71192,40880000.0
2007-07-19 10:20:00,2.71153,2.71325,2.70568,2.70779,38510000.0
2007-07-19 10:25:00,2.71017,2.71351,2.70802,2.7131,37760000.0
2007-07-19 10:30:00,2.71219,2.71377,2.70652,2.71208,43650000.0
2007-07-19 10:35:00,2.7133,2.7133,2.7062,2.71087,46380000.0
2007-07-19 10:40:00,2.71127,2.71382,2.70737,2.71149,48260000.0
2007-07-19 10:45:00,2.71153,2.71435,2.70653,2.70712,36760000.0
2007-07-19 10:50:00,2.71091,2.71207,2.70623,2.70836,44140000.0
2007-07-19 10:55:00,2.70993,2.71302,2.70645,2.70987,38880000.0
2007-07-19 11:00:00,2.70846,2.71234,2.70565,2.71031,40760000.0
2007-07-19 11:05:00,2.70861,2.71147,2.70519,2.70993,35390000.0
2007-07-19 11:10:00,2.71115,2.71115,2.70504,2.70953,38500000.0
2007-07-19 11:15:00,2.70746,2.71058,2.70235,2.70924,41630000.0
2007-07-19 11:20:00,2.70931,2.7111,2.70467,2.70769,42760000.0
2007-07-19 11:25:00,2.70825,2.71114,2.70389,2.70672,45390000.0
2007-07-19 11:30:00,2.70677,2.71157,2.70338,2.71135,48770000.0
2007-07-19 11:35:00,2.70842,2.71114,2.70405,2.70686,40260000.0
2007-07-19 11:40:00,2.70776,2.71175,2.70423,2.7102,51140000.0
2007-07-19 11:45:00,2.70488,2.71304,2.70303,2.71304,43890000.0
2007-07-19 11:50:00,2.71434,2.71434,2.70795,2.70966,43630000.0
2007-07-19 11:55:00,2.70903,2.71266,2.70512,2.7111,43010000.0
2007-07-19 12:00:00,2.708,2.71264,2.70567,2.70939,42250000.0
2007-07-19 12:05:00,2.71218,2.71255,2.70534,2.70902,41380000.0
2007-07-19 12:10:00,2.70834,2.7122,2.70449,2.7107,54260000.0
2007-07-19 12:15:00,2.7061,2.71127,2.70422,2.70867,34750000.0
2007-07-19 12:20:00,2.70992,2.7134,2.70466,2.70974,47140000.0
2007-07-19 12:25:00,2.71128,2.71191,2.70682,2.70897,40630000.0
2007-07-19 12:30:00,2.70866,2.71267,2.70767,2.71067,49760000.0
2007-07-19 12:35:00,2.71102,2.7129,2.70416,2.71047,47000000.0
2007-07-19 12:40:00,2.70809,2.71397,2.7074,2.71037,49130000.0
2007-07-19 12:45:00,2.70887,2.71258,2.70699,2.71156,45140000.0
2007-07-19 12:50:00,2.71241,2.7128,2.70587,2.70877,39380000.0
2007-07-19 12:55:00,2.71041,2.71228,2.70496,2.7121,52640000.0
2007-07-19 13:00:00,2.71112,2.7118,2.70561,2.70832,45500000.0
2007-07-19 13:05:00,2.7121,2.71258,2.7059,2.70712,48000000.0
2007-07-19 13:10:00,2.71326,2.71336,2.7055,2.71249,41380000.0
2007-07-19 13:15:00,2.71091,2.71273,2.70676,2.70926,36640000.0
2007-07-19 13:20:00,2.70965,2.71487,2.7085,2.71465,46140000.0
2007-07-19 13:25:00,2.71417,2.71609,2.70728,2.71601,44770000.0
2007-07-19 13:30:00,2.71577,2.71583,2.70839,2.71021,40130000.0
2007-07-19 13:35:00,2.71456,2.71667,2.70706,2.71485,44630000.0
2007-07-19 13:40:00,2.71043,2.71753,2.71043,2.71753,35750000.0
2007-07-19 13:45:00,2.71313,2.71743,2.70883,2.71472,43140000.0
2007-07-19 13:50:00,2.71296,2.71636,2.7108,2.71357,45760000.0
2007-07-19 13:55:00,2.71393,2.71691,2.7102,2.71574,49020000.0
2007-07-19 14:00:00,2.712,2.71831,2.7097,2.71773,47000000.0
2007-07-19 14:05:00,2.71443,2.71846,2.71081,2.71625,42010000.0
2007-07-19 14:10:00,2.71734,2.71786,2.71021,2.71544,38880000.0
2007-07-19 14:15:00,2.71493,2.71672,2.70961,2.71214,57510000.0
2007-07-19 14:20:00,2.71562,2.71602,2.70782,2.71284,39760000.0
2007-07-19 14:25:00,2.71452,2.71562,2.70733,2.71187,42760000.0
2007-07-19 14:30:00,2.71179,2.71653,2.70999,2.7148,50890000.0
2007-07-19 14:35:00,2.71235,2.71616,2.71053,2.71143,50880000.0
2007-07-19 14:40:00,2.71714,2.71714,2.70851,2.71384,42760000.0
2007-07-19 14:45:00,2.70935,2.71572,2.70908,2.71412,39500000.0
2007-07-19 14:50:00,2.71525,2.71621,2.70887,2.7094,39760000.0
2007-07-19 14:55:00,2.71111,2.71586,2.70941,2.71295,42890000.0
2007-07-19 15:00:00,2.71224,2.71496,2.70713,2.71071,49390000.0
2007-07-19 15:05:00,2.71393,2.71497,2.70798,2.71468,62010000.0
2007-07-19 15:10:00,2.71397,2.71429,2.70753,2.71163,39260000.0
2007-07-19 15:15:00,2.71235,2.71453,2.70628,2.7073,50760000.0
2007-07-19 15:20:00,2.71451,2.71469,2.707,2.71345,40890000.0
2007-07-19 15:25:00,2.71429,2.71447,2.70641,2.71098,34760000.0
2007-07-19 15:30:00,2.70905,2.71571,2.7079,2.71275,43760000.0
2007-07-19 15:35:00,2.70845,2.71655,2.70686,2.70998,48140000.0
2007-07-19 15:40:00,2.7122,2.7144,2.7082,2.7107,46140000.0
2007-07-19 15:45:00,2.71153,2.7139,2.70657,2.7139,37260000.0
2007-07-19 15:50:00,2.71195,2.71387,2.70746,2.70949,40020000.0
2007-07-19 15:55:00,2.71211,2.71407,2.7082,2.71178,44130000.0
2007-07-19 16:00:00,2.71401,2.71418,2.70788,2.71236,44510000.0
2007-07-19 16:05:00,2.71346,2.71346,2.7061,2.70812,46130000.0
2007-07-19 16:10:00,2.7109,2.71457,2.70595,2.71209,41510000.0
2007-07-19 16:15:00,2.7091,2.71357,2.706,2.70665,39010000.0
2007-07-19 16:20:00,2.71037,2.71324,2.70589,2.70928,41390000.0
2007-07-19 16:25:00,2.70933,2.71315,2.70584,2.7099,37500000.0
2007-07-19 16:30:00,2.71301,2.71301,2.70557,2.71264,47140000.0
2007-07-19 16:35:00,2.71126,2.71258,2.70519,2.71028,50630000.0
2007-07-19 16:40:00,2.70779,2.71281,2.70696,2.70987,38130000.0
2007-07-19 16:45:00,2.71114,2.71361,2.70673,2.71083,47260000.0
2007-07-19 16:50:00,2.70934,2.71316,2.70782,2.71227,44130000.0
2007-07-19 16:55:00,2.71214,2.71304,2.70688,2.71249,47760000.0
2007-07-19 17:00:00,2.71196,2.7139,2.70783,2.71354,42260000.0
2007-07-19 17:05:00,2.71013,2.71406,2.70742,2.71104,39010000.0
2007-07-19 17:10:00,2.70776,2.7151,2.70655,2.71401,41260000.0
2007-07-19 17:15:00,2.71103,2.71544,2.70612,2.71432,49010000.0
2007-07-19 17:20:00,2.71539,2.71563,2.70852,2.71426,50380000.0
2007-07-19 17:25:00,2.71576,2.7161,2.70748,2.71279,41390000.0
2007-07-19 17:30:00,2.71517,2.71737,2.71154,2.71578,41390000.0
2007-07-19 17:35:00,2.71784,2.71784,2.71068,2.71544,43010000.0
2007-07-19 17:40:00,2.71559,2.71708,2.71033,2.71553,40000000.0
2007-07-19 17:45:00,2.71659,2.71791,2.70978,2.71473,39880000.0
2007-07-19 17:50:00,2.71521,2.71795,2.71068,2.71439,47510000.0
2007-07-19 17:55:00,2.71419,2.71763,2.71004,2.716,56140000.0
2007-07-19 18:00:00,2.71656,2.71723,2.70895,2.71309,42880000.0
2007-07-19 18:05:00,2.7146,2.71675,2.70987,2.71425,42130000.0
2007-07-19 18:10:00,2.71733,2.71733,2.70946,2.7135,39630000.0
2007-07-19 18:15:00,2.71144,2.71535,2.70969,2.71405,46250000.0
2007-07-19 18:20:00,2.71409,2.71452,2.70652,2.7111,46250000.0
2007-07-19 18:25:00,2.71293,2.71403,2.70806,2.71127,46380000.0
2007-07-19 18:30:00,2.71348,2.71517,2.70953,2.71169,52500000.0
2007-07-19 18:35:00,2.71431,2.71447,2.70758,2.71065,48130000.0
2007-07-19 18:40:00,2.71149,2.71429,2.70759,2.71225,39000000.0
2007-07-19 18:45:00,2.71091,2.71458,2.70751,2.71114,31630000.0
2007-07-19 18:50:00,2.71357,2.715,2.70785,2.70785,40380000.0
2007-07-19 18:55:00,2.70948,2.7134,2.70597,2.70902,39150000.0
2007-07-19 19:00:00,2.70986,2.71274,2.70545,2.71226,44130000.0
2007-07-19 19:05:00,2.71208,2.71325,2.70665,2.70917,38130000.0
2007-07-19 19:10:00,2.71238,2.71356,2.7022,2.71287,47500000.0
2007-07-19 19:15:00,2.7106,2.71166,2.70504,2.70606,28380000.0
2007-07-19 19:20:00,2.70978,2.71232,2.70705,2.71209,26030000.0
2007-07-19 19:25:00,2.70877,2.71268,2.70791,2.71193,38270000.0
2007-07-19 19:30:00,2.71198,2.71241,2.70551,2.70696,22000000.0
2007-07-19 19:35:00,2.71193,2.71396,2.70693,2.71336,33160000.0
2007-07-19 19:40:00,2.71307,2.71384,2.70648,2.70701,44630000.0
2007-07-19 19:45:00,2.71045,2.71394,2.70732,2.71394,49750000.0
2007-07-19 19:50:00,2.71278,2.71457,2.70709,2.71226,47880000.0
2007-07-19 19:55:00,2.71354,2.71456,2.70777,2.71346,42010000.0
2007-07-19 20:00:00,2.71152,2.71443,2.70648,2.71241,41130000.0
2007-07-19 20:05:00,2.70679,2.71498,2.70679,2.71181,42630000.0
2007-07-19 20:10:00,2.71393,2.71667,2.70749,2.70918,43880000.0
2007-07-19 20:15:00,2.71553,2.71627,2.70776,2.71246,36380000.0
2007-07-19 20:20:00,2.71216,2.71702,2.71035,2.71409,36500000.0
2007-07-19 20:25:00,2.71303,2.71833,2.70868,2.7174,49640000.0
2007-07-19 20:30:00,2.71656,2.71685,2.71047,2.71682,48410000.0
2007-07-19 20:35:00,2.71655,2.71655,2.71082,2.71234,49260000.0
2007-07-19 20:40:00,2.71111,2.71616,2.70823,2.71539,42500000.0
2007-07-19 20:45:00,2.7173,2.7173,2.70971,2.71248,35140000.0
2007-07-19 20:50:00,2.71346,2.71665,2.70681,2.71605,36000000.0
2007-07-19 20:55:00,2.71611,2.71631,2.71041,2.71593,39510000.0
2007-07-19 21:00:00,2.71702,2.71702,2.70918,2.71489,39630000.0
2007-07-19 21:05:00,2.71365,2.71656,2.70754,2.71267,36500000.0
2007-07-19 21:10:00,2.71674,2.71674,2.7105,2.71408,42900000.0
2007-07-19 21:15:00,2.71527,2.71636,2.70908,2.71265,46010000.0
2007-07-19 21:20:00,2.71489,2.71553,2.70822,2.71447,55250000.0
2007-07-19 21:25:00,2.713,2.715,2.70895,2.7134,34770000.0
2007-07-19 21:30:00,2.71012,2.7146,2.70765,2.7146,29630000.0
2007-07-19 21:35:00,2.71322,2.71478,2.70791,2.71042,43760000.0
2007-07-19 21:40:00,2.71251,2.71593,2.70788,2.7096,37010000.0
2007-07-19 21:45:00,2.71229,2.71592,2.71009,2.7153,48650000.0
2007-07-19 21:50:00,2.71222,2.71538,2.7099,2.7141,35760000.0
2007-07-19 21:55:00,2.7149,2.71729,2.70927,2.71572,34880000.0
2007-07-19 22:00:00,2.71677,2.71713,2.71266,2.71713,43390000.0
2007-07-19 22:05:00,2.71613,2.7168,2.70924,2.71628,34390000.0
2007-07-19 22:10:00,2.71432,2.71677,2.70913,2.71415,34130000.0
2007-07-19 22:15:00,2.7155,2.71628,2.70858,2.71465,42020000.0
2007-07-19 22:20:00,2.71608,2.71608,2.70878,2.71213,38510000.0
2007-07-19 22:25:00,2.71487,2.71545,2.7059,2.7146,33390000.0
2007-07-19 22:30:00,2.71332,2.71472,2.7083,2.71258,36630000.0
2007-07-19 22:35:00,2.71157,2.71458,2.70764,2.71268,39760000.0
2007-07-19 22:40:00,2.71303,2.71327,2.70846,2.70953,39390000.0
2007-07-19 22:45:00,2.71406,2.71406,2.70714,2.71121,29380000.0
2007-07-19 22:50:00,2.71245,2.71254,2.70795,2.71238,42760000.0
2007-07-19 22:55:00,2.71207,2.71406,2.70672,2.71324,41640000.0
2007-07-19 23:00:00,2.71183,2.71475,2.70829,2.71359,37500000.0
2007-07-19 23:05:00,2.7135,2.71501,2.7094,2.71232,42010000.0
2007-07-19 23:10:00,2.71022,2.71518,2.71022,2.71308,46020000.0
2007-07-19 23:15:00,2.71508,2.71524,2.70861,2.71419,44380000.0
2007-07-19 23:20:00,2.71411,2.7156,2.70887,2.71097,46640000.0
2007-07-19 23:25:00,2.71347,2.71556,2.70889,2.71336,39890000.0
2007-07-19 23:30:00,2.71544,2.71657,2.70804,2.71563,48510000.0
2007-07-19 23:35:00,2.71216,2.71526,2.71049,2.71416,39510000.0
2007-07-19 23:40:00,2.71403,2.71653,2.70986,2.71547,35760000.0
2007-07-19 23:45:00,2.71303,2.7157,2.71022,2.71395,40510000.0
2007-07-19 23:50:00,2.71283,2.71643,2.70971,2.71587,27750000.0
2007-07-19 23:55:00,2.71523,2.71603,2.70923,2.71473,30750000.0
2007-07-20 00:00:00,2.71562,2.71562,2.70878,2.70878,29500000.0
2007-07-20 00:05:00,2.71224,2.71563,2.70641,2.70641,29000000.0
2007-07-20 00:10:00,2.71041,2.71588,2.70824,2.71185,26380000.0
2007-07-20 00:15:00,2.71242,2.71602,2.70658,2.71531,28000000.0
2007-07-20 00:20:00,2.71522,2.71603,2.70843,2.71092,40880000.0
2007-07-20 00:25:00,2.71056,2.71367,2.70709,2.71167,28880000.0
2007-07-20 00:30:00,2.7117,2.71415,2.70758,2.71192,41760000.0
2007-07-20 00:35:00,2.70991,2.71502,2.70726,2.71438,32000000.0
2007-07-20 00:40:00,2.71015,2.71442,2.70738,2.71244,31010000.0
2007-07-20 00:45:00,2.71141,2.71371,2.70726,2.70869,40130000.0
2007-07-20 00:50:00,2.71183,2.71304,2.70482,2.71304,41130000.0
2007-07-20 00:55:00,2.71205,2.71512,2.70817,2.71363,28640000.0
2007-07-20 01:00:00,2.71235,2.71332,2.70661,2.71022,36510000.0
2007-07-20 01:05:00,2.71119,2.71238,2.70789,2.70878,27630000.0
2007-07-20 01:10:00,2.71068,2.71321,2.70633,2.71093,36760000.0
2007-07-20 01:15:00,2.70668,2.71188,2.70643,2.71138,31130000.0
2007-07-20 01:20:00,2.7118,2.71268,2.70575,2.71015,40630000.0
2007-07-20 01:25:00,2.71019,2.71244,2.70726,2.70947,29260000.0
2007-07-20 01:30:00,2.71158,2.71335,2.70693,2.71281,36010000.0
2007-07-20 01:35:00,2.71322,2.71484,2.70823,2.71456,34260000.0
2007-07-20 01:40:00,2.71324,2.71526,2.70762,2.71298,32130000.0
2007-07-20 01:45:00,2.71443,2.71541,2.70549,2.70549,38380000.0
2007-07-20 01:50:00,2.71308,2.71518,2.70609,2.71321,39880000.0
2007-07-20 01:55:00,2.71386,2.71518,2.7068,2.71303,32750000.0
2007-07-20 02:00:00,2.71508,2.7152,2.7087,2.71417,45380000.0
2007-07-20 02:05:00,2.71363,2.71411,2.71014,2.71359,33770000.0
2007-07-20 02:10:00,2.71373,2.71497,2.7091,2.71193,46640000.0
2007-07-20 02:15:00,2.71298,2.71439,2.70933,2.71439,25750000.0
2007-07-20 02:20:00,2.71403,2.71422,2.7088,2.71352,27260000.0
2007-07-20 02:25:00,2.71184,2.71405,2.70927,2.71208,35500000.0
2007-07-20 02:30:00,2.71301,2.71487,2.71115,2.712,31010000.0
2007-07-20 02:35:00,2.7135,2.71556,2.70773,2.71363,35500000.0
2007-07-20 02:40:00,2.71315,2.71429,2.70927,2.71429,27500000.0
2007-07-20 02:45:00,2.71144,2.71588,2.71144,2.7148,32880000.0
2007-07-20 02:50:00,2.71111,2.71725,2.71002,2.71095,43000000.0
2007-07-20 02:55:00,2.71344,2.71602,2.70855,2.70868,49890000.0
2007-07-20 03:00:00,2.71324,2.71501,2.70923,2.71301,40010000.0
2007-07-20 03:05:00,2.71328,2.71552,2.70875,2.71184,39880000.0
2007-07-20 03:10:00,2.71349,2.7164,2.7081,2.70998,41380000.0
2007-07-20 03:15:00,2.7132,2.71518,2.7088,2.71482,38630000.0
2007-07-20 03:20:00,2.71019,2.71578,2.7092,2.7147,43770000.0
2007-07-20 03:25:00,2.71584,2.71647,2.7115,2.71477,31390000.0
2007-07-20 03:30:00,2.71333,2.71608,2.70838,2.71551,25390000.0
2007-07-20 03:35:00,2.7153,2.71638,2.70754,2.71617,62000000.0
2007-07-20 03:40:00,2.71349,2.71565,2.71087,2.71474,36630000.0
2007-07-20 03:45:00,2.7156,2.71592,2.70899,2.71272,45500000.0
2007-07-20 03:50:00,2.7138,2.71652,2.70796,2.71387,42510000.0
2007-07-20 03:55:00,2.71343,2.71662,2.70962,2.71557,52140000.0
2007-07-20 04:00:00,2.7157,2.71702,2.71121,2.71541,49260000.0
2007-07-20 04:05:00,2.71397,2.71673,2.71086,2.71443,31640000.0
2007-07-20 04:10:00,2.71351,2.71609,2.71032,2.71086,41500000.0
2007-07-20 04:15:00,2.71598,2.71598,2.70902,2.71549,34760000.0
2007-07-20 04:20:00,2.71682,2.71682,2.7109,2.71384,41760000.0
2007-07-20 04:25:00,2.71602,2.7164,2.71052,2.71623,39390000.0
2007-07-20 04:30:00,2.71347,2.71631,2.71164,2.7131,35510000.0
2007-07-20 04:35:00,2.71446,2.71635,2.7096,2.71635,19750000.0
2007-07-20 04:40:00,2.71333,2.71605,2.70813,2.70813,33760000.0
2007-07-20 04:45:00,2.71566,2.71592,2.70846,2.71323,35630000.0
2007-07-20 04:50:00,2.71527,2.71712,2.70965,2.71561,41400000.0
2007-07-20 04:55:00,2.71641,2.71712,2.71091,2.71389,33760000.0
2007-07-20 05:00:00,2.71516,2.71703,2.71051,2.71606,41750000.0
2007-07-20 05:05:00,2.71505,2.71664,2.7106,2.71382,38890000.0
2007-07-20 05:10:00,2.70992,2.71673,2.70992,2.71389,35510000.0
2007-07-20 05:15:00,2.71105,2.71633,2.71105,2.71287,45000000.0
2007-07-20 05:20:00,2.71228,2.71627,2.71009,2.71009,39260000.0
2007-07-20 05:25:00,2.71486,2.71631,2.70927,2.71099,27890000.0
2007-07-20 05:30:00,2.71687,2.71687,2.7094,2.71602,35520000.0
2007-07-20 05:35:00,2.7145,2.71534,2.7107,2.7128,39630000.0
2007-07-20 05:40:00,2.71517,2.71663,2.70856,2.71476,46380000.0
2007-07-20 05:45:00,2.71332,2.71559,2.71057,2.71318,33640000.0
2007-07-20 05:50:00,2.71403,2.71605,2.71001,2.71095,31880000.0
2007-07-20 05:55:00,2.71477,2.71661,2.7117,2.71491,40260000.0
2007-07-20 06:00:00,2.71498,2.71639,2.70901,2.7148,36520000.0
2007-07-20 06:05:00,2.71336,2.71622,2.70848,2.70848,42530000.0
2007-07-20 06:10:00,2.71452,2.71703,2.7105,2.71062,50010000.0
2007-07-20 06:15:00,2.71393,2.71564,2.70954,2.71212,35510000.0
2007-07-20 06:20:00,2.71296,2.71543,2.70906,2.7152,36280000.0
2007-07-20 06:25:00,2.71279,2.71535,2.70939,2.71535,25880000.0
2007-07-20 06:30:00,2.711,2.7154,2.70837,2.71305,38140000.0
2007-07-20 06:35:00,2.70872,2.7152,2.70863,2.71517,36890000.0
2007-07-20 06:40:00,2.70998,2.71471,2.70848,2.71377,37630000.0
2007-07-20 06:45:00,2.71373,2.71562,2.70932,2.71332,26750000.0
2007-07-20 06:50:00,2.70978,2.71409,2.70807,2.7134,30880000.0
2007-07-20 06:55:00,2.71473,2.71494,2.70959,2.71217,35760000.0
2007-07-20 07:00:00,2.71277,2.71469,2.70783,2.71282,43500000.0
2007-07-20 07:05:00,2.71324,2.71463,2.70751,2.71316,46260000.0
2007-07-20 07:10:00,2.71258,2.71511,2.71029,2.713,35260000.0
2007-07-20 07:15:00,2.71328,2.71481,2.70945,2.71232,34000000.0
2007-07-20 07:20:00,2.70948,2.71422,2.70948,2.7113,36380000.0
2007-07-20 07:25:00,2.7141,2.71538,2.70733,2.71351,45630000.0
2007-07-20 07:30:00,2.71245,2.71524,2.7098,2.7146,47500000.0
2007-07-20 07:35:00,2.71318,2.71613,2.70628,2.70863,37880000.0
2007-07-20 07:40:00,2.71507,2.71536,2.70892,2.7144,31000000.0
2007-07-20 07:45:00,2.71432,2.71673,2.70807,2.71367,30630000.0
2007-07-20 07:50:00,2.71222,2.71498,2.70826,2.71344,42890000.0
2007-07-20 07:55:00,2.7122,2.71608,2.70861,2.71463,38770000.0
2007-07-20 08:00:00,2.71334,2.71529,2.70867,2.71184,47630000.0
2007-07-20 08:05:00,2.7078,2.71472,2.70755,2.71461,32260000.0
2007-07-20 08:10:00,2.71478,2.71617,2.70974,2.71534,37000000.0
2007-07-20 08:15:00,2.71601,2.71699,2.71137,2.71423,35760000.0
2007-07-20 08:20:00,2.71392,2.71808,2.71122,2.7133,37380000.0
2007-07-20 08:25:00,2.71466,2.71889,2.70873,2.71341,42630000.0
2007-07-20 08:30:00,2.71735,2.71825,2.71099,2.71637,42260000.0
2007-07-20 08:35:00,2.71236,2.71774,2.70811,2.71711,40010000.0
2007-07-20 08:40:00,2.7094,2.71717,2.70869,2.71717,59760000.0
2007-07-20 08:45:00,2.71569,2.71672,2.71062,2.71428,41140000.0
2007-07-20 08:50:00,2.71263,2.71501,2.70917,2.71325,42640000.0
2007-07-20 08:55:00,2.70954,2.71546,2.70671,2.71311,43750000.0
2007-07-20 09:00:00,2.71445,2.71445,2.70776,2.71347,40890000.0
2007-07-20 09:05:00,2.71402,2.71465,2.70956,2.70956,34640000.0
2007-07-20 09:10:00,2.71179,2.71465,2.70735,2.71296,43000000.0
2007-07-20 09:15:00,2.71418,2.71596,2.70782,2.71396,52510000.0
2007-07-20 09:20:00,2.71432,2.71582,2.7086,2.71525,47630000.0
2007-07-20 09:25:00,2.71568,2.71766,2.70745,2.71588,51270000.0
2007-07-20 09:30:00,2.7142,2.71789,2.71056,2.71585,36640000.0
2007-07-20 09:35:00,2.71724,2.71843,2.71151,2.71589,45380000.0
2007-07-20 09:40:00,2.71286,2.71765,2.71008,2.71716,54260000.0
2007-07-20 09:45:00,2.71571,2.71781,2.71065,2.71351,39880000.0
2007-07-20 09:50:00,2.7153,2.71835,2.71052,2.71511,41500000.0
2007-07-20 09:55:00,2.71892,2.72003,2.71247,2.71838,59270000.0
2007-07-20 10:00:00,2.71817,2.7198,2.70996,2.71806,35010000.0
2007-07-20 10:05:00,2.71978,2.71978,2.71194,2.71542,45390000.0
2007-07-20 10:10:00,2.71511,2.71849,2.71111,2.71638,44640000.0
2007-07-20 10:15:00,2.7176,2.7187,2.71285,2.71565,45760000.0
2007-07-20 10:20:00,2.71446,2.71837,2.71015,2.71015,38630000.0
2007-07-20 10:25:00,2.71198,2.71843,2.71198,2.71561,38510000.0
2007-07-20 10:30:00,2.71511,2.7194,2.71204,2.71679,41140000.0
2007-07-20 10:35:00,2.71551,2.72032,2.71355,2.71919,42020000.0
2007-07-20 10:40:00,2.71654,2.72151,2.71453,2.71733,42880000.0
2007-07-20 10:45:00,2.72113,2.72113,2.71446,2.71523,37010000.0
2007-07-20 10:50:00,2.71877,2.7216,2.71496,2.71692,47650000.0
2007-07-20 10:55:00,2.72046,2.72149,2.7133,2.71942,39630000.0
2007-07-20 11:00:00,2.71774,2.72005,2.7132,2.71806,44130000.0
2007-07-20 11:05:00,2.71788,2.72224,2.71402,2.72063,41010000.0
2007-07-20 11:10:00,2.72106,2.72204,2.71462,2.72204,45380000.0
2007-07-20 11:15:00,2.7191,2.72188,2.7136,2.72039,41130000.0
2007-07-20 11:20:00,2.71859,2.72113,2.71406,2.7197,44000000.0
2007-07-20 11:25:00,2.71793,2.72173,2.71454,2.71953,46390000.0
2007-07-20 11:30:00,2.71899,2.72207,2.71483,2.71729,46880000.0
2007-07-20 11:35:00,2.71751,2.72151,2.71512,2.7156,37630000.0
2007-07-20 11:40:00,2.71611,2.72067,2.71474,2.71683,46390000.0
2007-07-20 11:45:00,2.71788,2.72084,2.71228,2.71894,49510000.0
2007-07-20 11:50:00,2.72071,2.72122,2.71213,2.72048,39000000.0
2007-07-20 11:55:00,2.72196,2.72266,2.71384,2.71639,43130000.0
2007-07-20 12:00:00,2.7186,2.72202,2.71438,2.72075,37260000.0
2007-07-20 12:05:00,2.72028,2.72172,2.71279,2.7191,47650000.0
2007-07-20 12:10:00,2.71953,2.72182,2.71441,2.72087,52880000.0
2007-07-20 12:15:00,2.7177,2.72166,2.71447,2.71833,35630000.0
2007-07-20 12:20:00,2.71927,2.72292,2.71413,2.72092,49250000.0
2007-07-20 12:25:00,2.72022,2.72262,2.71625,2.72171,51760000.0
2007-07-20 12:30:00,2.71975,2.7222,2.71544,2.71862,42130000.0
2007-07-20 12:35:00,2.7202,2.72202,2.71424,2.72097,31500000.0
2007-07-20 12:40:00,2.71763,2.72223,2.71711,2.71996,49500000.0
2007-07-20 12:45:00,2.71938,2.72267,2.71641,2.7181,38760000.0
2007-07-20 12:50:00,2.72023,2.72188,2.71492,2.72153,47130000.0
2007-07-20 12:55:00,2.71848,2.72265,2.71511,2.72108,52640000.0
2007-07-20 13:00:00,2.71974,2.72271,2.71573,2.71974,47650000.0
2007-07-20 13:05:00,2.72093,2.72184,2.71579,2.71633,46140000.0
2007-07-20 13:10:00,2.72045,2.72259,2.71639,2.72087,45380000.0
2007-07-20 13:15:00,2.72202,2.72202,2.7144,2.71753,45000000.0
2007-07-20 13:20:00,2.72007,2.72126,2.71471,2.71725,48390000.0
2007-07-20 13:25:00,2.72141,2.72268,2.71397,2.72143,41880000.0
2007-07-20 13:30:00,2.72049,2.72131,2.71357,2.71718,40260000.0
2007-07-20 13:35:00,2.7192,2.72215,2.71394,2.72024,38630000.0
2007-07-20 13:40:00,2.72039,2.72259,2.71677,2.71852,34270000.0
2007-07-20 13:45:00,2.7188,2.72441,2.71623,2.72006,49260000.0
2007-07-20 13:50:00,2.72184,2.72279,2.7155,2.7189,38760000.0
2007-07-20 13:55:00,2.72106,2.72139,2.71635,2.71835,48140000.0
2007-07-20 14:00:00,2.71497,2.7215,2.71497,2.71913,43640000.0
2007-07-20 14:05:00,2.71982,2.72126,2.7147,2.71717,42640000.0
2007-07-20 14:10:00,2.71582,2.71946,2.71341,2.71793,48250000.0
2007-07-20 14:15:00,2.71804,2.71917,2.71126,2.71767,48750000.0
2007-07-20 14:20:00,2.71772,2.71944,2.71025,2.71779,48020000.0
2007-07-20 14:25:00,2.71888,2.71961,2.70989,2.71661,42390000.0
2007-07-20 14:30:00,2.71627,2.71951,2.71035,2.71697,52630000.0
2007-07-20 14:35:00,2.71527,2.71898,2.71332,2.71332,49010000.0
2007-07-20 14:40:00,2.71779,2.71977,2.71267,2.71434,41630000.0
2007-07-20 14:45:00,2.71576,2.71946,2.71313,2.71946,44760000.0
2007-07-20 14:50:00,2.71658,2.71871,2.71058,2.71119,43630000.0
2007-07-20 14:55:00,2.71497,2.71896,2.70976,2.71781,45380000.0
2007-07-20 15:00:00,2.71784,2.71976,2.71282,2.71562,55260000.0
2007-07-20 15:05:00,2.71834,2.71911,2.71088,2.71413,52010000.0
2007-07-20 15:10:00,2.7156,2.71811,2.71231,2.71431,39150000.0
2007-07-20 15:15:00,2.71384,2.7191,2.70962,2.71547,50640000.0
2007-07-20 15:20:00,2.71652,2.71838,2.71054,2.7162,46000000.0
2007-07-20 15:25:00,2.71722,2.71874,2.71229,2.71796,33500000.0
2007-07-20 15:30:00,2.71856,2.71874,2.71129,2.71391,45630000.0
2007-07-20 15:35:00,2.71392,2.71917,2.71193,2.71515,50510000.0
2007-07-20 15:40:00,2.71746,2.71899,2.71265,2.71472,43250000.0
2007-07-20 15:45:00,2.71875,2.71876,2.71001,2.71733,42890000.0
2007-07-20 15:50:00,2.71633,2.71905,2.71264,2.71511,42130000.0
2007-07-20 15:55:00,2.71615,2.71759,2.71104,2.71729,49010000.0
2007-07-20 16:00:00,2.71571,2.7188,2.7106,2.71499,47760000.0
2007-07-20 16:05:00,2.71867,2.7202,2.71128,2.71544,46140000.0
2007-07-20 16:10:00,2.7149,2.71955,2.70944,2.71799,40890000.0
2007-07-20 16:15:00,2.71578,2.71836,2.7094,2.71478,41880000.0
2007-07-20 16:20:00,2.71399,2.71826,2.71222,2.71412,36760000.0
2007-07-20 16:25:00,2.71781,2.71919,2.71169,2.71758,34500000.0
2007-07-20 16:30:00,2.71771,2.71912,2.7111,2.71758,46630000.0
2007-07-20 16:35:00,2.71742,2.71951,2.7075,2.71513,46260000.0
2007-07-20 16:40:00,2.71679,2.71857,2.71154,2.71448,45010000.0
2007-07-20 16:45:00,2.71652,2.7202,2.71331,2.71636,46890000.0
2007-07-20 16:50:00,2.7198,2.7208,2.70962,2.72032,44630000.0
2007-07-20 16:55:00,2.71886,2.72011,2.71236,2.71893,45750000.0
2007-07-20 17:00:00,2.71699,2.72039,2.7121,2.71831,47760000.0
2007-07-20 17:05:00,2.72041,2.72041,2.71358,2.71768,41260000.0
2007-07-20 17:10:00,2.71376,2.72123,2.71376,2.72085,41520000.0
2007-07-20 17:15:00,2.71821,2.72123,2.71248,2.72029,47880000.0
2007-07-20 17:20:00,2.71842,2.72079,2.71257,2.71734,53010000.0
2007-07-20 17:25:00,2.71898,2.72051,2.71179,2.71614,44890000.0
2007-07-20 17:30:00,2.72165,2.72171,2.71296,2.71809,42010000.0
2007-07-20 17:35:00,2.72128,2.72128,2.71432,2.7202,43760000.0
2007-07-20 17:40:00,2.72176,2.72176,2.71391,2.71764,39630000.0
2007-07-20 17:45:00,2.71867,2.71988,2.71298,2.71746,38880000.0
2007-07-20 17:50:00,2.71246,2.71966,2.71065,2.71823,46020000.0
2007-07-20 17:55:00,2.71566,2.72094,2.71339,2.71909,52010000.0
2007-07-20 18:00:00,2.72037,2.72152,2.71405,2.71902,58130000.0
2007-07-20 18:05:00,2.71928,2.72219,2.71704,2.72147,39250000.0
2007-07-20 18:10:00,2.71943,2.72316,2.71632,2.72269,35130000.0
2007-07-20 18:15:00,2.72231,2.7241,2.71623,2.72301,46390000.0
2007-07-20 18:20:00,2.72335,2.72335,2.71732,2.71997,44890000.0
2007-07-20 18:25:00,2.71999,2.72342,2.71546,2.72253,40010000.0
2007-07-20 18:30:00,2.71886,2.72267,2.71673,2.71894,49760000.0
2007-07-20 18:35:00,2.71766,2.72159,2.71228,2.72159,57380000.0
2007-07-20 18:40:00,2.7159,2.7234,2.7159,2.72062,42140000.0
2007-07-20 18:45:00,2.72191,2.72449,2.71746,2.72071,33630000.0
2007-07-20 18:50:00,2.72332,2.7256,2.71946,2.72224,41380000.0
2007-07-20 18:55:00,2.72204,2.72513,2.71941,2.72013,44260000.0
2007-07-20 19:00:00,2.72291,2.72445,2.71927,2.71976,49140000.0
2007-07-20 19:05:00,2.72268,2.7241,2.71816,2.72373,33750000.0
2007-07-20 19:10:00,2.72152,2.72436,2.71533,2.72103,42250000.0
2007-07-20 19:15:00,2.7235,2.7235,2.71506,2.7184,37880000.0
2007-07-20 19:20:00,2.71863,2.72192,2.7175,2.71817,36260000.0
2007-07-20 19:25:00,2.71846,2.72214,2.71629,2.72081,45400000.0
2007-07-20 19:30:00,2.72151,2.72318,2.71595,2.7182,39500000.0
2007-07-20 19:35:00,2.72017,2.72217,2.71274,2.72163,44890000.0
2007-07-20 19:40:00,2.72087,2.72258,2.71509,2.71948,46270000.0
2007-07-20 19:45:00,2.71847,2.72201,2.71397,2.71666,46130000.0
2007-07-20 19:50:00,2.71766,2.72238,2.71387,2.71807,40250000.0
2007-07-20 19:55:00,2.71853,2.72085,2.71365,2.71946,49880000.0
2007-07-20 20:00:00,2.71913,2.72026,2.7122,2.71531,47130000.0
2007-07-20 20:05:00,2.71399,2.72003,2.71313,2.71818,39260000.0
2007-07-20 20:10:00,2.71904,2.72079,2.71024,2.71706,49260000.0
2007-07-20 20:15:00,2.71742,2.72106,2.7134,2.71486,38250000.0
2007-07-20 20:20:00,2.71531,2.71884,2.70961,2.71745,35640000.0
2007-07-20 20:25:00,2.71765,2.71922,2.71101,2.71841,47000000.0
2007-07-20 20:30:00,2.71485,2.71843,2.71159,2.71829,46260000.0
2007-07-20 20:35:00,2.71862,2.71893,2.71234,2.71597,53770000.0
2007-07-20 20:40:00,2.71702,2.72064,2.71255,2.72047,37500000.0
2007-07-20 20:45:00,2.72082,2.72082,2.71434,2.72011,44260000.0
2007-07-20 20:50:00,2.71895,2.72098,2.71343,2.72098,46250000.0
2007-07-20 20:55:00,2.71826,2.72128,2.71451,2.71451,44640000.0
2007-07-20 21:00:00,2.72197,2.72197,2.71289,2.71856,41260000.0
2007-07-20 21:05:00,2.71965,2.72119,2.71317,2.71451,39630000.0
2007-07-20 21:10:00,2.71604,2.72029,2.71271,2.72017,42020000.0
2007-07-20 21:15:00,2.71726,2.72029,2.71468,2.71988,43250000.0
2007-07-20 21:20:00,2.71676,2.72132,2.7136,2.72088,44010000.0
2007-07-20 21:25:00,2.7178,2.72217,2.71655,2.71655,16510000.0
2007-07-20 21:30:00,2.71794,2.71972,2.71132,2.71886,30520000.0
2007-07-20 21:35:00,2.71856,2.7213,2.7139,2.71691,31880000.0
2007-07-20 21:40:00,2.72027,2.72114,2.71578,2.71637,20260000.0
2007-07-20 21:45:00,2.72158,2.72203,2.71733,2.72048,39010000.0
2007-07-20 21:50:00,2.71714,2.72336,2.71714,2.7196,31010000.0
2007-07-20 21:55:00,2.71526,2.72067,2.71362,2.71789,33150000.0
2007-07-20 22:00:00,2.71933,2.72055,2.71624,2.7192,40890000.0
2007-07-20 22:05:00,2.71925,2.72168,2.71651,2.72127,36400000.0
2007-07-20 22:10:00,2.71789,2.72119,2.71386,2.71872,34140000.0
2007-07-20 22:15:00,2.72054,2.72093,2.71437,2.71852,33760000.0
2007-07-20 22:20:00,2.72101,2.72101,2.71673,2.71952,22250000.0
2007-07-20 22:25:00,2.71928,2.72079,2.71651,2.72043,32010000.0
2007-07-20 22:30:00,2.71805,2.72068,2.71487,2.71937,34020000.0
2007-07-20 22:35:00,2.72111,2.72111,2.71439,2.71815,38510000.0
2007-07-20 22:40:00,2.71801,2.71918,2.71498,2.71854,44000000.0
2007-07-20 22:45:00,2.71862,2.72015,2.71467,2.71834,35640000.0
2007-07-20 22:50:00,2.7178,2.72117,2.71446,2.71835,44770000.0
2007-07-20 22:55:00,2.71689,2.72069,2.71313,2.7172,39140000.0
2007-07-22 23:00:00,2.71565,2.71815,2.7119,2.71604,36260000.0
2007-07-22 23:05:00,2.71601,2.71766,2.71288,2.71676,49140000.0
2007-07-22 23:10:00,2.71652,2.71703,2.71267,2.71599,32880000.0
2007-07-22 23:15:00,2.71725,2.71876,2.71245,2.71723,42630000.0
2007-07-22 23:20:00,2.71705,2.71801,2.71311,2.71324,44150000.0
2007-07-22 23:25:00,2.71658,2.71761,2.7126,2.71761,44260000.0
2007-07-22 23:30:00,2.7207,2.7207,2.71387,2.71901,32510000.0
2007-07-22 23:35:00,2.71588,2.71844,2.7134,2.71612,35880000.0
2007-07-22 23:40:00,2.71458,2.71871,2.71241,2.71871,40760000.0
2007-07-22 23:45:00,2.7155,2.71819,2.71411,2.71613,39510000.0
2007-07-22 23:50:00,2.71467,2.7183,2.71243,2.7169,40750000.0
2007-07-22 23:55:00,2.71661,2.71959,2.71245,2.71623,37130000.0
2007-07-23 00:00:00,2.71824,2.7187,2.71283,2.71601,36130000.0
2007-07-23 00:05:00,2.71798,2.71851,2.71395,2.71474,38130000.0
2007-07-23 00:10:00,2.71557,2.71849,2.71307,2.7166,35260000.0
2007-07-23 00:15:00,2.71453,2.71818,2.71246,2.71644,36260000.0
2007-07-23 00:20:00,2.71612,2.71894,2.7127,2.71797,32500000.0
2007-07-23 00:25:00,2.71576,2.71895,2.71313,2.7153,30760000.0
2007-07-23 00:30:00,2.71879,2.71935,2.71289,2.71581,34260000.0
2007-07-23 00:35:00,2.7175,2.71853,2.71315,2.71641,31510000.0
2007-07-23 00:40:00,2.71678,2.71887,2.71185,2.71872,24630000.0
2007-07-23 00:45:00,2.71363,2.72042,2.71363,2.71743,31500000.0
2007-07-23 00:50:00,2.7168,2.71969,2.71342,2.71942,38750000.0
2007-07-23 00:55:00,2.71951,2.71952,2.71443,2.71886,26630000.0
2007-07-23 01:00:00,2.71711,2.71926,2.71333,2.71794,37630000.0
2007-07-23 01:05:00,2.71833,2.71989,2.7137,2.71637,35630000.0
2007-07-23 01:10:00,2.71796,2.7201,2.71463,2.71959,38130000.0
2007-07-23 01:15:00,2.71515,2.71971,2.71381,2.71971,26380000.0
2007-07-23 01:20:00,2.7194,2.71941,2.71097,2.71677,42380000.0
2007-07-23 01:25:00,2.71567,2.71854,2.7117,2.71744,34890000.0
2007-07-23 01:30:00,2.7156,2.71795,2.71128,2.71546,29140000.0
2007-07-23 01:35:00,2.7166,2.71898,2.71298,2.71818,33760000.0
2007-07-23 01:40:00,2.71815,2.71933,2.71324,2.71677,29380000.0
2007-07-23 01:45:00,2.71728,2.71858,2.71138,2.71192,36510000.0
2007-07-23 01:50:00,2.71616,2.71824,2.71176,2.71636,39510000.0
2007-07-23 01:55:00,2.71541,2.71732,2.71049,2.71509,22770000.0
2007-07-23 02:00:00,2.7156,2.71769,2.71409,2.71632,27260000.0
2007-07-23 02:05:00,2.7161,2.71805,2.7119,2.71628,30890000.0
2007-07-23 02:10:00,2.71277,2.71891,2.71228,2.71879,37760000.0
2007-07-23 02:15:00,2.71821,2.71905,2.71242,2.7185,32630000.0
2007-07-23 02:20:00,2.71804,2.71897,2.71373,2.71749,35880000.0
2007-07-23 02:25:00,2.71742,2.71886,2.71247,2.71742,26640000.0
2007-07-23 02:30:00,2.71778,2.71962,2.71352,2.71741,36380000.0
2007-07-23 02:35:00,2.71873,2.71951,2.71063,2.71862,38020000.0
2007-07-23 02:40:00,2.71432,2.72063,2.7138,2.71446,25880000.0
2007-07-23 02:45:00,2.71928,2.71973,2.71385,2.71697,37750000.0
2007-07-23 02:50:00,2.71538,2.71962,2.71443,2.71816,35650000.0
2007-07-23 02:55:00,2.71817,2.71836,2.71362,2.71759,37260000.0
2007-07-23 03:00:00,2.71767,2.71866,2.71332,2.71819,42500000.0
2007-07-23 03:05:00,2.7166,2.71879,2.71029,2.71823,38500000.0
2007-07-23 03:10:00,2.71616,2.71948,2.71393,2.71782,40000000.0
2007-07-23 03:15:00,2.71701,2.71839,2.71138,2.71528,33750000.0
2007-07-23 03:20:00,2.71646,2.71885,2.71233,2.71532,36130000.0
2007-07-23 03:25:00,2.71731,2.71938,2.71408,2.71836,37770000.0
2007-07-23 03:30:00,2.71575,2.719,2.713,2.71654,31260000.0
2007-07-23 03:35:00,2.71841,2.71963,2.71309,2.71791,35260000.0
2007-07-23 03:40:00,2.71668,2.71898,2.71387,2.71629,34500000.0
2007-07-23 03:45:00,2.71746,2.71921,2.71443,2.71806,34000000.0
2007-07-23 03:50:00,2.71369,2.71909,2.71369,2.71853,30630000.0
2007-07-23 03:55:00,2.71685,2.71965,2.71473,2.71772,40250000.0
2007-07-23 04:00:00,2.71933,2.72049,2.71337,2.71756,35130000.0
2007-07-23 04:05:00,2.71727,2.71975,2.71423,2.71591,26000000.0
2007-07-23 04:10:00,2.71874,2.71974,2.71491,2.71806,39270000.0
2007-07-23 04:15:00,2.71814,2.71937,2.7144,2.71609,43380000.0
2007-07-23 04:20:00,2.71713,2.71882,2.71449,2.7171,37880000.0
2007-07-23 04:25:00,2.71866,2.71918,2.71232,2.71882,32630000.0
2007-07-23 04:30:00,2.71674,2.71901,2.71259,2.71901,45760000.0
2007-07-23 04:35:00,2.71518,2.71946,2.71301,2.71829,46390000.0
2007-07-23 04:40:00,2.71873,2.71969,2.71319,2.71871,47630000.0
2007-07-23 04:45:00,2.71761,2.71894,2.71427,2.71782,26630000.0
2007-07-23 04:50:00,2.71787,2.71959,2.71387,2.7172,50140000.0
2007-07-23 04:55:00,2.71823,2.71931,2.71433,2.71846,29510000.0
2007-07-23 05:00:00,2.71819,2.7198,2.71309,2.7185,39260000.0
2007-07-23 05:05:00,2.71711,2.71952,2.7135,2.71807,39510000.0
2007-07-23 05:10:00,2.71785,2.71902,2.71469,2.7176,33760000.0
2007-07-23 05:15:00,2.71743,2.7187,2.7139,2.71762,30880000.0
2007-07-23 05:20:00,2.7196,2.71999,2.71483,2.71757,46880000.0
2007-07-23 05:25:00,2.71693,2.71933,2.71417,2.71844,36400000.0
2007-07-23 05:30:00,2.7172,2.71911,2.71465,2.71796,32890000.0
2007-07-23 05:35:00,2.71738,2.71872,2.71223,2.71798,35630000.0
2007-07-23 05:40:00,2.71751,2.71932,2.71321,2.71871,32510000.0
2007-07-23 05:45:00,2.71738,2.71891,2.71202,2.71542,25630000.0
2007-07-23 05:50:00,2.71757,2.71871,2.71364,2.71693,28150000.0
2007-07-23 05:55:00,2.71782,2.71915,2.71564,2.71819,38260000.0
2007-07-23 06:00:00,2.71712,2.71896,2.71153,2.71477,24760000.0
2007-07-23 06:05:00,2.71791,2.71945,2.71513,2.71756,25750000.0
2007-07-23 06:10:00,2.7175,2.71884,2.71475,2.71818,39770000.0
2007-07-23 06:15:00,2.71523,2.71988,2.71392,2.71401,27650000.0
2007-07-23 06:20:00,2.71786,2.71946,2.71445,2.71871,31640000.0
2007-07-23 06:25:00,2.71806,2.71924,2.71403,2.71667,34510000.0
2007-07-23 06:30:00,2.71637,2.71897,2.7137,2.71452,22640000.0
2007-07-23 06:35:00,2.71753,2.72002,2.71241,2.71913,32510000.0
2007-07-23 06:40:00,2.72005,2.72283,2.71458,2.72115,42390000.0
2007-07-23 06:45:00,2.71944,2.72013,2.71426,2.71862,43250000.0
2007-07-23 06:50:00,2.71469,2.71993,2.71302,2.71777,40260000.0
2007-07-23 06:55:00,2.71597,2.7195,2.71327,2.71817,38150000.0
2007-07-23 07:00:00,2.71824,2.71961,2.71294,2.7181,40760000.0
2007-07-23 07:05:00,2.71921,2.72113,2.7124,2.71687,49640000.0
2007-07-23 07:10:00,2.71512,2.71943,2.71198,2.7171,45130000.0
2007-07-23 07:15:00,2.71928,2.72014,2.71235,2.71356,28130000.0
2007-07-23 07:20:00,2.71925,2.71926,2.7136,2.71846,48130000.0
2007-07-23 07:25:00,2.71834,2.71963,2.71165,2.71878,51130000.0
2007-07-23 07:30:00,2.7187,2.7187,2.71165,2.71717,51270000.0
2007-07-23 07:35:00,2.71756,2.72036,2.71244,2.71713,37130000.0
2007-07-23 07:40:00,2.71323,2.71864,2.70958,2.71768,41250000.0
2007-07-23 07:45:00,2.71254,2.71813,2.71004,2.71481,40890000.0
2007-07-23 07:50:00,2.71609,2.71734,2.71143,2.7116,43510000.0
2007-07-23 07:55:00,2.7137,2.71593,2.70904,2.71558,40130000.0
2007-07-23 08:00:00,2.71614,2.71614,2.70861,2.71489,42000000.0
2007-07-23 08:05:00,2.71278,2.71559,2.70673,2.71217,37510000.0
2007-07-23 08:10:00,2.71384,2.71618,2.70839,2.7155,43880000.0
2007-07-23 08:15:00,2.71265,2.71737,2.70848,2.71737,52750000.0
2007-07-23 08:20:00,2.7152,2.71773,2.7099,2.71652,47780000.0
2007-07-23 08:25:00,2.71326,2.71695,2.70885,2.7162,39880000.0
2007-07-23 08:30:00,2.71375,2.71818,2.71359,2.71432,44890000.0
2007-07-23 08:35:00,2.715,2.71891,2.71316,2.71541,39270000.0
2007-07-23 08:40:00,2.71581,2.72011,2.71083,2.71793,35130000.0
2007-07-23 08:45:00,2.71827,2.72088,2.7122,2.72088,49890000.0
2007-07-23 08:50:00,2.71823,2.71925,2.71142,2.71863,39630000.0
2007-07-23 08:55:00,2.71779,2.71859,2.71383,2.71403,41270000.0
2007-07-23 09:00:00,2.71485,2.71871,2.71127,2.71513,43000000.0
2007-07-23 09:05:00,2.71222,2.71631,2.71149,2.71338,43020000.0
2007-07-23 09:10:00,2.71582,2.71732,2.70952,2.71306,40010000.0
2007-07-23 09:15:00,2.71184,2.71694,2.7092,2.71266,48010000.0
2007-07-23 09:20:00,2.71199,2.71663,2.70819,2.71231,54130000.0
2007-07-23 09:25:00,2.71508,2.7192,2.71325,2.7172,52640000.0
2007-07-23 09:30:00,2.71521,2.71897,2.71208,2.71652,40260000.0
2007-07-23 09:35:00,2.7144,2.71779,2.71155,2.71574,49130000.0
2007-07-23 09:40:00,2.71333,2.71827,2.71146,2.71636,40750000.0
2007-07-23 09:45:00,2.71651,2.717,2.70996,2.71454,41130000.0
2007-07-23 09:50:00,2.71459,2.71815,2.71161,2.71359,42130000.0
2007-07-23 09:55:00,2.7137,2.71843,2.71086,2.71671,44760000.0
2007-07-23 10:00:00,2.71675,2.71846,2.70986,2.71575,47750000.0
2007-07-23 10:05:00,2.71703,2.71945,2.71031,2.71359,51760000.0
2007-07-23 10:10:00,2.71388,2.71951,2.71248,2.71755,37750000.0
2007-07-23 10:15:00,2.72032,2.7211,2.71501,2.71702,38380000.0
2007-07-23 10:20:00,2.71901,2.72217,2.71466,2.71847,41630000.0
2007-07-23 10:25:00,2.72189,2.72329,2.71715,2.72111,36640000.0
2007-07-23 10:30:00,2.71847,2.72204,2.71482,2.72004,45630000.0
2007-07-23 10:35:00,2.71786,2.72227,2.71573,2.72001,53640000.0
2007-07-23 10:40:00,2.72328,2.72328,2.71621,2.71989,42260000.0
2007-07-23 10:45:00,2.72203,2.72314,2.7154,2.7154,46250000.0
2007-07-23 10:50:00,2.71968,2.72435,2.71678,2.72435,43520000.0
2007-07-23 10:55:00,2.72206,2.72301,2.7168,2.72142,42270000.0
2007-07-23 11:00:00,2.72096,2.72355,2.71779,2.72218,47010000.0
2007-07-23 11:05:00,2.72205,2.72397,2.71558,2.7232,43880000.0
2007-07-23 11:10:00,2.72272,2.72475,2.71783,2.72109,45880000.0
2007-07-23 11:15:00,2.72213,2.72444,2.71764,2.71842,43770000.0
2007-07-23 11:20:00,2.72105,2.72333,2.7155,2.71944,50510000.0
2007-07-23 11:25:00,2.72348,2.72486,2.71816,2.72194,43890000.0
2007-07-23 11:30:00,2.72291,2.72414,2.71783,2.7234,32760000.0
2007-07-23 11:35:00,2.72449,2.72573,2.71796,2.72274,38890000.0
2007-07-23 11:40:00,2.7208,2.72457,2.71537,2.71979,47140000.0
2007-07-23 11:45:00,2.72425,2.72647,2.71997,2.72503,40880000.0
2007-07-23 11:50:00,2.72582,2.72825,2.7201,2.7236,47150000.0
2007-07-23 11:55:00,2.72424,2.72604,2.71987,2.72169,41880000.0
2007-07-23 12:00:00,2.72481,2.72744,2.71989,2.72576,38260000.0
2007-07-23 12:05:00,2.72285,2.72555,2.71938,2.72415,40520000.0
2007-07-23 12:10:00,2.72532,2.72595,2.71766,2.72382,39520000.0
2007-07-23 12:15:00,2.72346,2.72604,2.71835,2.72128,39650000.0
2007-07-23 12:20:00,2.72185,2.72668,2.71804,2.7217,51270000.0
2007-07-23 12:25:00,2.72387,2.72496,2.71874,2.72131,45640000.0
2007-07-23 12:30:00,2.72324,2.72552,2.71859,2.72448,44880000.0
2007-07-23 12:35:00,2.72041,2.72497,2.71758,2.72001,41630000.0
2007-07-23 12:40:00,2.72159,2.72552,2.71781,2.72173,51260000.0
2007-07-23 12:45:00,2.72052,2.72505,2.71926,2.72399,38390000.0
2007-07-23 12:50:00,2.72164,2.72566,2.71751,2.72377,56400000.0
2007-07-23 12:55:00,2.72098,2.72713,2.71913,2.72457,47770000.0
2007-07-23 13:00:00,2.72426,2.72536,2.71741,2.72365,51000000.0
2007-07-23 13:05:00,2.7195,2.72616,2.71687,2.72504,38750000.0
2007-07-23 13:10:00,2.72535,2.72627,2.7186,2.72294,46760000.0
2007-07-23 13:15:00,2.72325,2.7258,2.71946,2.72131,49510000.0
2007-07-23 13:20:00,2.72028,2.72533,2.71892,2.71984,52270000.0
2007-07-23 13:25:00,2.72039,2.72528,2.71743,2.72132,51010000.0
2007-07-23 13:30:00,2.72384,2.72564,2.71852,2.72531,42250000.0
2007-07-23 13:35:00,2.72297,2.72563,2.71733,2.72248,46130000.0
2007-07-23 13:40:00,2.72387,2.72552,2.71755,2.72287,49770000.0
2007-07-23 13:45:00,2.72209,2.7257,2.71806,2.72054,38130000.0
2007-07-23 13:50:00,2.72367,2.72603,2.71943,2.72326,43000000.0
2007-07-23 13:55:00,2.72654,2.72654,2.7164,2.7164,46630000.0
2007-07-23 14:00:00,2.72381,2.72578,2.71674,2.72186,41250000.0
2007-07-23 14:05:00,2.71929,2.72304,2.71669,2.72087,38640000.0
2007-07-23 14:10:00,2.72199,2.72272,2.71691,2.71824,48270000.0
2007-07-23 14:15:00,2.7218,2.7218,2.71604,2.71885,42250000.0
2007-07-23 14:20:00,2.7204,2.72317,2.71569,2.71939,44750000.0
2007-07-23 14:25:00,2.72169,2.72236,2.71517,2.71846,27510000.0
2007-07-23 14:30:00,2.72208,2.72208,2.71658,2.72137,47880000.0
2007-07-23 14:35:00,2.72027,2.72235,2.71598,2.71598,42010000.0
2007-07-23 14:40:00,2.71988,2.72234,2.71232,2.71934,38390000.0
2007-07-23 14:45:00,2.71858,2.72196,2.71494,2.72107,44890000.0
2007-07-23 14:50:00,2.71638,2.72183,2.71422,2.71941,47130000.0
2007-07-23 14:55:00,2.71458,2.72175,2.71458,2.72175,50140000.0
2007-07-23 15:00:00,2.72157,2.72157,2.7126,2.71843,53500000.0
2007-07-23 15:05:00,2.7166,2.71955,2.71337,2.7179,42000000.0
2007-07-23 15:10:00,2.71773,2.71838,2.71068,2.71068,38750000.0
2007-07-23 15:15:00,2.71476,2.71841,2.71368,2.71425,48890000.0
2007-07-23 15:20:00,2.71677,2.71798,2.71056,2.71424,56010000.0
2007-07-23 15:25:00,2.71747,2.71747,2.71259,2.71642,43510000.0
2007-07-23 15:30:00,2.71618,2.71847,2.71215,2.714,39880000.0
2007-07-23 15:35:00,2.71606,2.71824,2.71009,2.71465,44770000.0
2007-07-23 15:40:00,2.71638,2.7178,2.71029,2.71421,36520000.0
2007-07-23 15:45:00,2.71683,2.71913,2.71006,2.71637,55380000.0
2007-07-23 15:50:00,2.71767,2.71778,2.70933,2.71552,44260000.0
2007-07-23 15:55:00,2.7163,2.71781,2.71094,2.71615,42650000.0
2007-07-23 16:00:00,2.71573,2.71799,2.71054,2.71569,45500000.0
2007-07-23 16:05:00,2.71423,2.71778,2.71017,2.71452,40250000.0
2007-07-23 16:10:00,2.7152,2.71834,2.70948,2.71403,51130000.0
2007-07-23 16:15:00,2.71663,2.71902,2.7126,2.71546,47750000.0
2007-07-23 16:20:00,2.71735,2.71857,2.70987,2.71645,38630000.0
2007-07-23 16:25:00,2.71753,2.71878,2.71224,2.71607,49250000.0
2007-07-23 16:30:00,2.71636,2.71948,2.71196,2.71811,49880000.0
2007-07-23 16:35:00,2.71961,2.71961,2.71314,2.71803,42760000.0
2007-07-23 16:40:00,2.71723,2.7209,2.71418,2.71494,45000000.0
2007-07-23 16:45:00,2.71908,2.71978,2.71232,2.71929,38880000.0
2007-07-23 16:50:00,2.71925,2.71942,2.71252,2.71551,36380000.0
2007-07-23 16:55:00,2.71887,2.71914,2.71253,2.71707,41880000.0
2007-07-23 17:00:00,2.7174,2.71951,2.71428,2.71693,41270000.0
2007-07-23 17:05:00,2.71613,2.71907,2.71328,2.71859,44020000.0
2007-07-23 17:10:00,2.71279,2.719,2.71279,2.71802,32010000.0
2007-07-23 17:15:00,2.71246,2.71946,2.71246,2.71455,44880000.0
2007-07-23 17:20:00,2.71395,2.71835,2.71219,2.71456,41750000.0
2007-07-23 17:25:00,2.71556,2.71925,2.71235,2.71871,43510000.0
2007-07-23 17:30:00,2.7177,2.72,2.71519,2.71706,42510000.0
2007-07-23 17:35:00,2.71378,2.71947,2.71331,2.71811,40760000.0
2007-07-23 17:40:00,2.71778,2.71874,2.71431,2.71545,43880000.0
2007-07-23 17:45:00,2.71482,2.71801,2.71094,2.71366,44000000.0
2007-07-23 17:50:00,2.71573,2.71897,2.71078,2.71613,46380000.0
2007-07-23 17:55:00,2.71495,2.71829,2.71075,2.71725,39140000.0
2007-07-23 18:00:00,2.7148,2.71966,2.71127,2.714,50510000.0
2007-07-23 18:05:00,2.71745,2.71812,2.71178,2.71505,53000000.0
2007-07-23 18:10:00,2.71698,2.71934,2.71065,2.71896,44630000.0
2007-07-23 18:15:00,2.7175,2.72066,2.71202,2.71494,55380000.0
2007-07-23 18:20:00,2.71582,2.71923,2.71301,2.71701,46250000.0
2007-07-23 18:25:00,2.71507,2.71935,2.71216,2.71935,34630000.0
2007-07-23 18:30:00,2.71915,2.72006,2.7127,2.71901,60020000.0
2007-07-23 18:35:00,2.71874,2.72,2.71299,2.71941,46000000.0
2007-07-23 18:40:00,2.71848,2.72023,2.71386,2.71714,47520000.0
2007-07-23 18:45:00,2.72024,2.72024,2.71277,2.71921,41280000.0
2007-07-23 18:50:00,2.71916,2.71962,2.715,2.71806,48640000.0
2007-07-23 18:55:00,2.71746,2.71928,2.71305,2.71876,44760000.0
2007-07-23 19:00:00,2.71923,2.71948,2.71303,2.7147,45500000.0
2007-07-23 19:05:00,2.71797,2.71911,2.71204,2.71796,44890000.0
2007-07-23 19:10:00,2.71907,2.72134,2.71377,2.71681,39010000.0
2007-07-23 19:15:00,2.7207,2.72397,2.71365,2.71636,54510000.0
2007-07-23 19:20:00,2.72173,2.72212,2.71496,2.71853,37880000.0
2007-07-23 19:25:00,2.72004,2.72183,2.71524,2.72183,38880000.0
2007-07-23 19:30:00,2.71659,2.72272,2.71529,2.72163,44250000.0
2007-07-23 19:35:00,2.72203,2.72269,2.71629,2.72168,41630000.0
2007-07-23 19:40:00,2.72079,2.72137,2.7159,2.71918,33130000.0
2007-07-23 19:45:00,2.72059,2.7209,2.71431,2.71978,29880000.0
2007-07-23 19:50:00,2.71908,2.72145,2.71389,2.71749,29510000.0
2007-07-23 19:55:00,2.71822,2.72117,2.71162,2.72051,40380000.0
2007-07-23 20:00:00,2.71762,2.72131,2.71449,2.7198,46510000.0
2007-07-23 20:05:00,2.72042,2.72169,2.71371,2.71729,46010000.0
2007-07-23 20:10:00,2.71992,2.72131,2.71416,2.71859,30010000.0
2007-07-23 20:15:00,2.71868,2.72136,2.71503,2.72022,45390000.0
2007-07-23 20:20:00,2.71601,2.72133,2.71305,2.71838,34880000.0
2007-07-23 20:25:00,2.71777,2.72138,2.71413,2.71686,36380000.0
2007-07-23 20:30:00,2.71961,2.72062,2.71286,2.72009,39010000.0
2007-07-23 20:35:00,2.72015,2.72071,2.71456,2.71456,36630000.0
2007-07-23 20:40:00,2.72075,2.72075,2.71484,2.71639,41510000.0
2007-07-23 20:45:00,2.71601,2.72104,2.71455,2.71991,37380000.0
2007-07-23 20:50:00,2.71807,2.72098,2.71394,2.71737,50880000.0
2007-07-23 20:55:00,2.72072,2.72195,2.71542,2.7206,46880000.0
2007-07-23 21:00:00,2.71687,2.72232,2.71682,2.72057,39880000.0
2007-07-23 21:05:00,2.72008,2.72173,2.71561,2.71988,34140000.0
2007-07-23 21:10:00,2.72135,2.72434,2.71581,2.71664,34500000.0
2007-07-23 21:15:00,2.72157,2.72188,2.71476,2.71665,36500000.0
2007-07-23 21:20:00,2.71872,2.72177,2.71382,2.71745,37380000.0
2007-07-23 21:25:00,2.71858,2.72236,2.71281,2.71958,41640000.0
2007-07-23 21:30:00,2.71883,2.72182,2.7158,2.71834,24520000.0
2007-07-23 21:35:00,2.71809,2.72262,2.71648,2.71742,37510000.0
2007-07-23 21:40:00,2.71658,2.72299,2.71658,2.72163,34760000.0
2007-07-23 21:45:00,2.72059,2.7232,2.71609,2.72282,47760000.0
2007-07-23 21:50:00,2.71635,2.72278,2.71534,2.72161,38510000.0
2007-07-23 21:55:00,2.72184,2.7227,2.71374,2.72225,37880000.0
2007-07-23 22:00:00,2.72047,2.72357,2.71742,2.71962,38900000.0
2007-07-23 22:05:00,2.72259,2.72274,2.71666,2.71962,39880000.0
2007-07-23 22:10:00,2.7177,2.72323,2.71609,2.71732,33260000.0
2007-07-23 22:15:00,2.72073,2.72246,2.71488,2.71667,48880000.0
2007-07-23 22:20:00,2.7181,2.72158,2.71555,2.7212,44260000.0
2007-07-23 22:25:00,2.71866,2.72183,2.71509,2.72115,35140000.0
2007-07-23 22:30:00,2.71614,2.72137,2.71428,2.72082,41130000.0
2007-07-23 22:35:00,2.71376,2.7232,2.71376,2.71657,42760000.0
2007-07-23 22:40:00,2.72183,2.72239,2.71541,2.71541,36130000.0
2007-07-23 22:45:00,2.72219,2.72222,2.71573,2.71573,40130000.0
2007-07-23 22:50:00,2.7203,2.72249,2.71675,2.72176,40630000.0
2007-07-23 22:55:00,2.71892,2.72236,2.7161,2.71899,31630000.0
2007-07-23 23:00:00,2.71807,2.72298,2.71671,2.72292,41010000.0
2007-07-23 23:05:00,2.72119,2.72237,2.71528,2.71852,41380000.0
2007-07-23 23:10:00,2.72158,2.72222,2.71641,2.72098,39400000.0
2007-07-23 23:15:00,2.71611,2.72139,2.71611,2.71839,34760000.0
2007-07-23 23:20:00,2.71976,2.72267,2.7147,2.71941,32630000.0
2007-07-23 23:25:00,2.71852,2.72255,2.71504,2.71676,41260000.0
2007-07-23 23:30:00,2.7168,2.72002,2.7125,2.71581,40880000.0
2007-07-23 23:35:00,2.71686,2.71933,2.71445,2.71812,39640000.0
2007-07-23 23:40:00,2.71651,2.71948,2.71414,2.71826,39630000.0
2007-07-23 23:45:00,2.71612,2.72056,2.71385,2.71796,33380000.0
2007-07-23 23:50:00,2.71847,2.72034,2.7145,2.72034,37520000.0
2007-07-23 23:55:00,2.71838,2.72108,2.71504,2.71771,49140000.0
2007-07-24 00:00:00,2.71953,2.72136,2.71628,2.7186,42640000.0
2007-07-24 00:05:00,2.71795,2.72116,2.71302,2.72021,38380000.0
2007-07-24 00:10:00,2.71425,2.72269,2.71337,2.72153,31630000.0
2007-07-24 00:15:00,2.71956,2.72111,2.71402,2.71545,39510000.0
2007-07-24 00:20:00,2.72034,2.7212,2.71153,2.71709,43750000.0
2007-07-24 00:25:00,2.71835,2.72072,2.71287,2.71538,23380000.0
2007-07-24 00:30:00,2.71887,2.72218,2.71266,2.71843,35390000.0
2007-07-24 00:35:00,2.71984,2.72147,2.71618,2.71697,45640000.0
2007-07-24 00:40:00,2.72119,2.72239,2.7132,2.71845,35510000.0
2007-07-24 00:45:00,2.71963,2.72145,2.71247,2.72013,40010000.0
2007-07-24 00:50:00,2.7197,2.72132,2.7139,2.71645,29130000.0
2007-07-24 00:55:00,2.71851,2.72202,2.71403,2.72166,38750000.0
2007-07-24 01:00:00,2.71741,2.72331,2.71437,2.72051,51880000.0
2007-07-24 01:05:00,2.71842,2.72216,2.71476,2.71697,43880000.0
2007-07-24 01:10:00,2.71957,2.722,2.71553,2.71691,44130000.0
2007-07-24 01:15:00,2.72172,2.72177,2.7165,2.72004,38380000.0
2007-07-24 01:20:00,2.72112,2.72264,2.71572,2.7179,48390000.0
2007-07-24 01:25:00,2.7187,2.72279,2.71747,2.72163,41760000.0
2007-07-24 01:30:00,2.71908,2.7219,2.71769,2.72123,38380000.0
2007-07-24 01:35:00,2.72033,2.72183,2.71466,2.72084,32500000.0
2007-07-24 01:40:00,2.72131,2.72326,2.71728,2.72075,37760000.0
2007-07-24 01:45:00,2.72093,2.72235,2.71667,2.72017,45650000.0
2007-07-24 01:50:00,2.71932,2.72174,2.71491,2.72132,40130000.0
2007-07-24 01:55:00,2.72205,2.72222,2.71549,2.72122,39640000.0
2007-07-24 02:00:00,2.71783,2.72257,2.71723,2.71925,46890000.0
2007-07-24 02:05:00,2.71881,2.72233,2.71556,2.71848,38250000.0
2007-07-24 02:10:00,2.71552,2.7215,2.71306,2.72072,36640000.0
2007-07-24 02:15:00,2.72055,2.72178,2.7156,2.72036,31010000.0
2007-07-24 02:20:00,2.7202,2.72054,2.71433,2.71973,35390000.0
2007-07-24 02:25:00,2.71698,2.72037,2.71196,2.71924,37880000.0
2007-07-24 02:30:00,2.72012,2.72012,2.71237,2.71612,37130000.0
2007-07-24 02:35:00,2.71536,2.71854,2.7093,2.71645,39760000.0
2007-07-24 02:40:00,2.71817,2.71864,2.71298,2.71507,35500000.0
2007-07-24 02:45:00,2.71627,2.71766,2.71156,2.7135,39640000.0
2007-07-24 02:50:00,2.7133,2.7171,2.71038,2.71566,40140000.0
2007-07-24 02:55:00,2.71457,2.71689,2.71049,2.71259,38140000.0
2007-07-24 03:00:00,2.71649,2.71731,2.71126,2.71623,44640000.0
2007-07-24 03:05:00,2.71707,2.718,2.7108,2.71724,36630000.0
2007-07-24 03:10:00,2.71562,2.71708,2.71136,2.71482,38000000.0
2007-07-24 03:15:00,2.71389,2.71807,2.70889,2.71409,32500000.0
2007-07-24 03:20:00,2.71347,2.71696,2.70985,2.71287,32010000.0
2007-07-24 03:25:00,2.71663,2.71792,2.71145,2.71625,38380000.0
2007-07-24 03:30:00,2.71291,2.71825,2.71081,2.71353,28880000.0
2007-07-24 03:35:00,2.71667,2.71756,2.71209,2.71542,43380000.0
2007-07-24 03:40:00,2.71607,2.71754,2.71208,2.71353,34500000.0
2007-07-24 03:45:00,2.71747,2.7178,2.71042,2.71362,33010000.0
2007-07-24 03:50:00,2.71223,2.7176,2.71169,2.7176,38000000.0
2007-07-24 03:55:00,2.71356,2.71812,2.71296,2.71699,39250000.0
2007-07-24 04:00:00,2.71687,2.71898,2.71013,2.71706,36000000.0
2007-07-24 04:05:00,2.71784,2.71859,2.71304,2.71452,39750000.0
2007-07-24 04:10:00,2.71474,2.71867,2.71205,2.718,39750000.0
2007-07-24 04:15:00,2.71674,2.71903,2.71186,2.71652,41510000.0
2007-07-24 04:20:00,2.71847,2.71912,2.71504,2.71793,26880000.0
2007-07-24 04:25:00,2.71739,2.71845,2.71032,2.71822,45640000.0
2007-07-24 04:30:00,2.7167,2.71823,2.71105,2.71807,48630000.0
2007-07-24 04:35:00,2.71354,2.7194,2.71263,2.71839,47270000.0
2007-07-24 04:40:00,2.71732,2.71905,2.7131,2.71606,45390000.0
2007-07-24 04:45:00,2.71799,2.71915,2.71216,2.71216,41390000.0
2007-07-24 04:50:00,2.71642,2.71923,2.71217,2.71736,38510000.0
2007-07-24 04:55:00,2.71644,2.71938,2.71365,2.7177,40630000.0
2007-07-24 05:00:00,2.71829,2.71975,2.71191,2.71865,40760000.0
2007-07-24 05:05:00,2.71922,2.71976,2.71343,2.71617,41140000.0
2007-07-24 05:10:00,2.7191,2.72039,2.71281,2.71814,39020000.0
2007-07-24 05:15:00,2.71507,2.72106,2.71507,2.72054,35890000.0
2007-07-24 05:20:00,2.72035,2.72062,2.71526,2.71738,48640000.0
2007-07-24 05:25:00,2.71726,2.72071,2.71355,2.71839,39630000.0
2007-07-24 05:30:00,2.71919,2.71988,2.71536,2.71757,31890000.0
2007-07-24 05:35:00,2.71764,2.72055,2.71223,2.72008,30770000.0
2007-07-24 05:40:00,2.71677,2.72031,2.70975,2.7201,38260000.0
2007-07-24 05:45:00,2.71756,2.72048,2.71325,2.71558,29890000.0
2007-07-24 05:50:00,2.71873,2.72035,2.71512,2.72004,34000000.0
2007-07-24 05:55:00,2.71872,2.72094,2.7143,2.71672,34130000.0
2007-07-24 06:00:00,2.71782,2.71977,2.71223,2.71615,44250000.0
2007-07-24 06:05:00,2.71796,2.71969,2.71453,2.7175,34880000.0
2007-07-24 06:10:00,2.71757,2.71957,2.7142,2.71751,33390000.0
2007-07-24 06:15:00,2.71513,2.71983,2.71151,2.71797,27500000.0
2007-07-24 06:20:00,2.71667,2.71967,2.71348,2.71815,46750000.0
2007-07-24 06:25:00,2.7159,2.71954,2.71407,2.7162,30380000.0
2007-07-24 06:30:00,2.71704,2.71959,2.71361,2.71773,39140000.0
2007-07-24 06:35:00,2.7196,2.7201,2.71479,2.71756,39630000.0
2007-07-24 06:40:00,2.71938,2.72019,2.71224,2.71942,38130000.0
2007-07-24 06:45:00,2.71671,2.7201,2.71351,2.71752,41260000.0
2007-07-24 06:50:00,2.71432,2.72002,2.71313,2.71925,39270000.0
2007-07-24 06:55:00,2.71682,2.72007,2.71213,2.72007,30250000.0
2007-07-24 07:00:00,2.71739,2.72038,2.71565,2.71712,39130000.0
2007-07-24 07:05:00,2.71802,2.7205,2.71209,2.71914,45650000.0
2007-07-24 07:10:00,2.71934,2.72091,2.71578,2.71813,44390000.0
2007-07-24 07:15:00,2.7188,2.71985,2.7137,2.71592,34500000.0
2007-07-24 07:20:00,2.7166,2.7204,2.7139,2.71906,48390000.0
2007-07-24 07:25:00,2.71796,2.72014,2.71406,2.71925,46250000.0
2007-07-24 07:30:00,2.71798,2.71898,2.71193,2.71742,53260000.0
2007-07-24 07:35:00,2.71668,2.71838,2.71103,2.718,35890000.0
2007-07-24 07:40:00,2.71515,2.71857,2.71216,2.71746,37130000.0
2007-07-24 07:45:00,2.71345,2.7184,2.71182,2.71744,43880000.0
2007-07-24 07:50:00,2.71484,2.71726,2.71079,2.71244,42380000.0
2007-07-24 07:55:00,2.7123,2.71836,2.70988,2.71749,44880000.0
2007-07-24 08:00:00,2.71459,2.71872,2.70913,2.71724,43890000.0
2007-07-24 08:05:00,2.71665,2.71781,2.71066,2.71672,38500000.0
2007-07-24 08:10:00,2.71667,2.71902,2.71213,2.7179,45760000.0
2007-07-24 08:15:00,2.7129,2.71836,2.70828,2.71667,45640000.0
2007-07-24 08:20:00,2.71311,2.71863,2.7121,2.71401,46010000.0
2007-07-24 08:25:00,2.7169,2.71883,2.7085,2.71666,39510000.0
2007-07-24 08:30:00,2.7154,2.71934,2.71357,2.71673,40130000.0
2007-07-24 08:35:00,2.71834,2.71938,2.71397,2.71476,36760000.0
2007-07-24 08:40:00,2.71412,2.71974,2.71152,2.71804,40390000.0
2007-07-24 08:45:00,2.71681,2.71944,2.71197,2.71917,46630000.0
2007-07-24 08:50:00,2.71894,2.71933,2.7125,2.71777,32260000.0
2007-07-24 08:55:00,2.71725,2.72017,2.71349,2.71538,42630000.0
2007-07-24 09:00:00,2.71545,2.72001,2.71343,2.71663,39380000.0
2007-07-24 09:05:00,2.71735,2.71926,2.71475,2.71691,44760000.0
2007-07-24 09:10:00,2.71808,2.71936,2.71022,2.71754,38880000.0
2007-07-24 09:15:00,2.71746,2.71941,2.71258,2.71605,43510000.0
2007-07-24 09:20:00,2.71896,2.71972,2.71332,2.7148,54520000.0
2007-07-24 09:25:00,2.7173,2.71989,2.71459,2.71903,48000000.0
2007-07-24 09:30:00,2.71959,2.71982,2.7132,2.71573,37390000.0
2007-07-24 09:35:00,2.71739,2.72198,2.71317,2.72198,43020000.0
2007-07-24 09:40:00,2.71945,2.72109,2.71572,2.7198,48400000.0
2007-07-24 09:45:00,2.71888,2.72192,2.71359,2.7181,43890000.0
2007-07-24 09:50:00,2.71885,2.72227,2.71395,2.71838,37010000.0
2007-07-24 09:55:00,2.71822,2.72112,2.71191,2.72036,49390000.0
2007-07-24 10:00:00,2.72072,2.72107,2.71338,2.71484,53780000.0
2007-07-24 10:05:00,2.71955,2.71955,2.71006,2.71433,45890000.0
2007-07-24 10:10:00,2.71532,2.71818,2.71276,2.71604,41510000.0
2007-07-24 10:15:00,2.71463,2.71665,2.71025,2.71476,40510000.0
2007-07-24 10:20:00,2.71513,2.71624,2.71044,2.71582,41760000.0
2007-07-24 10:25:00,2.71417,2.71749,2.7111,2.71574,41390000.0
2007-07-24 10:30:00,2.71493,2.71788,2.71051,2.71502,47880000.0
2007-07-24 10:35:00,2.71346,2.71796,2.70998,2.71664,48390000.0
2007-07-24 10:40:00,2.71732,2.71732,2.71108,2.71517,42020000.0
2007-07-24 10:45:00,2.71445,2.71727,2.71109,2.71217,44880000.0
2007-07-24 10:50:00,2.71536,2.71753,2.71221,2.71637,48630000.0
2007-07-24 10:55:00,2.71193,2.71736,2.71098,2.71644,49630000.0
2007-07-24 11:00:00,2.71754,2.71818,2.71233,2.71772,50900000.0
2007-07-24 11:05:00,2.71707,2.7179,2.70995,2.71708,45640000.0
2007-07-24 11:10:00,2.71768,2.71868,2.71293,2.71552,48880000.0
2007-07-24 11:15:00,2.71763,2.71791,2.71273,2.71475,40890000.0
2007-07-24 11:20:00,2.71415,2.71858,2.71024,2.71722,52510000.0
2007-07-24 11:25:00,2.71885,2.71885,2.71139,2.71453,50640000.0
2007-07-24 11:30:00,2.71715,2.71925,2.71227,2.71509,44250000.0
2007-07-24 11:35:00,2.71603,2.71908,2.71162,2.71411,40000000.0
2007-07-24 11:40:00,2.71572,2.71858,2.70904,2.71733,43920000.0
2007-07-24 11:45:00,2.71746,2.719,2.71309,2.7181,40380000.0
2007-07-24 11:50:00,2.71625,2.71901,2.71347,2.71597,48520000.0
2007-07-24 11:55:00,2.71721,2.71955,2.7134,2.71783,45760000.0
2007-07-24 12:00:00,2.71577,2.71884,2.71235,2.71728,44630000.0
2007-07-24 12:05:00,2.71449,2.71883,2.71095,2.71672,42390000.0
2007-07-24 12:10:00,2.71747,2.71883,2.71146,2.71883,34500000.0
2007-07-24 12:15:00,2.71537,2.71939,2.71033,2.71717,41520000.0
2007-07-24 12:20:00,2.715,2.71957,2.71095,2.71467,44880000.0
2007-07-24 12:25:00,2.71572,2.71974,2.71423,2.7159,46150000.0
2007-07-24 12:30:00,2.71664,2.71943,2.71264,2.71849,38640000.0
2007-07-24 12:35:00,2.718,2.71962,2.71169,2.71726,44880000.0
2007-07-24 12:40:00,2.71346,2.71929,2.71277,2.71791,43530000.0
2007-07-24 12:45:00,2.71664,2.71967,2.71397,2.71793,45250000.0
2007-07-24 12:50:00,2.72048,2.72066,2.71408,2.71649,52250000.0
2007-07-24 12:55:00,2.7168,2.71991,2.71114,2.7185,44880000.0
2007-07-24 13:00:00,2.71964,2.72007,2.71255,2.71619,44880000.0
2007-07-24 13:05:00,2.71269,2.71997,2.71215,2.71775,38260000.0
2007-07-24 13:10:00,2.71921,2.71977,2.71227,2.71622,40760000.0
2007-07-24 13:15:00,2.71661,2.72075,2.71448,2.71907,40380000.0
2007-07-24 13:20:00,2.71619,2.72094,2.71336,2.71686,52640000.0
2007-07-24 13:25:00,2.7193,2.72047,2.71345,2.71581,44510000.0
2007-07-24 13:30:00,2.71819,2.71819,2.70866,2.71728,47760000.0
2007-07-24 13:35:00,2.71707,2.71784,2.7077,2.71666,40760000.0
2007-07-24 13:40:00,2.71493,2.71637,2.70902,2.71575,48650000.0
2007-07-24 13:45:00,2.71231,2.71624,2.70983,2.71593,42630000.0
2007-07-24 13:50:00,2.71068,2.7176,2.7093,2.71417,40380000.0
2007-07-24 13:55:00,2.7175,2.7175,2.70933,2.70933,45880000.0
2007-07-24 14:00:00,2.71244,2.71631,2.70793,2.71379,49760000.0
2007-07-24 14:05:00,2.71246,2.71487,2.70954,2.71198,45750000.0
2007-07-24 14:10:00,2.71204,2.71541,2.71043,2.71096,41380000.0
2007-07-24 14:15:00,2.71663,2.71663,2.71042,2.71274,36880000.0
2007-07-24 14:20:00,2.71665,2.71665,2.70688,2.71628,40500000.0
2007-07-24 14:25:00,2.71622,2.71622,2.70838,2.7154,44000000.0
2007-07-24 14:30:00,2.71458,2.71591,2.70796,2.71294,41260000.0
2007-07-24 14:35:00,2.71353,2.71469,2.70811,2.71113,42750000.0
2007-07-24 14:40:00,2.71193,2.71578,2.70559,2.71298,39250000.0
2007-07-24 14:45:00,2.71353,2.71547,2.70811,2.71395,45510000.0
2007-07-24 14:50:00,2.71063,2.71649,2.71038,2.71607,44640000.0
2007-07-24 14:55:00,2.71302,2.71742,2.71103,2.71337,47130000.0
2007-07-24 15:00:00,2.71633,2.71804,2.71018,2.71367,52630000.0
2007-07-24 15:05:00,2.71362,2.71743,2.71155,2.71586,45010000.0
2007-07-24 15:10:00,2.71707,2.71768,2.70913,2.71434,45000000.0
2007-07-24 15:15:00,2.71715,2.71837,2.71145,2.7126,46500000.0
2007-07-24 15:20:00,2.71467,2.71864,2.71077,2.71825,46750000.0
2007-07-24 15:25:00,2.71812,2.71984,2.71332,2.71984,40630000.0
2007-07-24 15:30:00,2.71908,2.72081,2.71502,2.71645,40510000.0
2007-07-24 15:35:00,2.71585,2.72212,2.71312,2.71841,43010000.0
2007-07-24 15:40:00,2.7147,2.72247,2.713,2.71724,38890000.0
2007-07-24 15:45:00,2.72052,2.72325,2.71499,2.72276,56380000.0
2007-07-24 15:50:00,2.72198,2.72381,2.71442,2.72375,45010000.0
2007-07-24 15:55:00,2.72189,2.72508,2.71701,2.7222,38500000.0
2007-07-24 16:00:00,2.72261,2.72386,2.71726,2.72213,44760000.0
2007-07-24 16:05:00,2.72012,2.72535,2.71775,2.7243,33760000.0
2007-07-24 16:10:00,2.72363,2.72896,2.71944,2.72471,48140000.0
2007-07-24 16:15:00,2.72266,2.72837,2.7219,2.72408,48880000.0
2007-07-24 16:20:00,2.72126,2.7275,2.72086,2.72628,39000000.0
2007-07-24 16:25:00,2.72586,2.72741,2.72113,2.7262,46510000.0
2007-07-24 16:30:00,2.72812,2.72903,2.7209,2.72523,42640000.0
2007-07-24 16:35:00,2.72457,2.72811,2.72089,2.72701,44760000.0
2007-07-24 16:40:00,2.72813,2.72814,2.72093,2.72346,38640000.0
2007-07-24 16:45:00,2.72688,2.72688,2.7198,2.72658,40890000.0
2007-07-24 16:50:00,2.72608,2.72786,2.72081,2.72498,45880000.0
2007-07-24 16:55:00,2.72605,2.72836,2.72179,2.72572,44880000.0
2007-07-24 17:00:00,2.72675,2.72916,2.72266,2.72886,37500000.0
2007-07-24 17:05:00,2.72277,2.72998,2.72182,2.72767,52130000.0
2007-07-24 17:10:00,2.72443,2.72992,2.72303,2.72673,40130000.0
2007-07-24 17:15:00,2.72623,2.7302,2.72497,2.72628,54000000.0
2007-07-24 17:20:00,2.7235,2.72906,2.72238,2.72906,41510000.0
2007-07-24 17:25:00,2.72832,2.73066,2.72403,2.73066,38880000.0
2007-07-24 17:30:00,2.72877,2.72971,2.72332,2.72574,42630000.0
2007-07-24 17:35:00,2.72446,2.73125,2.72425,2.72917,38880000.0
2007-07-24 17:40:00,2.72946,2.73008,2.72563,2.72983,45750000.0
2007-07-24 17:45:00,2.72994,2.73126,2.72486,2.72906,41140000.0
2007-07-24 17:50:00,2.72505,2.73148,2.72373,2.72982,41630000.0
2007-07-24 17:55:00,2.72985,2.73109,2.72516,2.72892,41890000.0
2007-07-24 18:00:00,2.72679,2.73065,2.72477,2.72655,58510000.0
2007-07-24 18:05:00,2.72732,2.73166,2.7239,2.72806,44010000.0
2007-07-24 18:10:00,2.7279,2.73178,2.72426,2.73073,38500000.0
2007-07-24 18:15:00,2.72874,2.73227,2.72428,2.7271,52630000.0
2007-07-24 18:20:00,2.72911,2.73173,2.72538,2.72857,44380000.0
2007-07-24 18:25:00,2.73051,2.73254,2.72489,2.72822,31000000.0
2007-07-24 18:30:00,2.73107,2.73367,2.72499,2.732,52760000.0
2007-07-24 18:35:00,2.73022,2.73235,2.72496,2.72778,43880000.0
2007-07-24 18:40:00,2.73144,2.73229,2.7234,2.73206,48630000.0
2007-07-24 18:45:00,2.72894,2.73406,2.72671,2.72937,37250000.0
2007-07-24 18:50:00,2.73163,2.73375,2.7268,2.73284,50270000.0
2007-07-24 18:55:00,2.73076,2.73492,2.7283,2.73057,39380000.0
2007-07-24 19:00:00,2.73101,2.7349,2.72539,2.73189,51010000.0
2007-07-24 19:05:00,2.73508,2.73508,2.72752,2.73325,40880000.0
2007-07-24 19:10:00,2.73302,2.73554,2.72845,2.73273,43510000.0
2007-07-24 19:15:00,2.73411,2.73592,2.7275,2.7275,59130000.0
2007-07-24 19:20:00,2.73507,2.73507,2.72811,2.72999,40130000.0
2007-07-24 19:25:00,2.73371,2.73562,2.72816,2.73511,43500000.0
2007-07-24 19:30:00,2.73082,2.73513,2.72926,2.73438,33880000.0
2007-07-24 19:35:00,2.73141,2.73563,2.7278,2.73192,38500000.0
2007-07-24 19:40:00,2.73096,2.73553,2.72981,2.73139,34130000.0
2007-07-24 19:45:00,2.73096,2.73573,2.72908,2.73483,30890000.0
2007-07-24 19:50:00,2.7336,2.73567,2.72921,2.73099,28250000.0
2007-07-24 19:55:00,2.73522,2.73607,2.72818,2.73096,52760000.0
2007-07-24 20:00:00,2.73242,2.73468,2.72756,2.73162,42130000.0
2007-07-24 20:05:00,2.73144,2.73486,2.72799,2.73472,44880000.0
2007-07-24 20:10:00,2.73219,2.73506,2.72735,2.73249,30890000.0
2007-07-24 20:15:00,2.73139,2.73346,2.72709,2.73252,36630000.0
2007-07-24 20:20:00,2.73029,2.73546,2.72688,2.72825,41380000.0
2007-07-24 20:25:00,2.72929,2.73459,2.72683,2.73035,47880000.0
2007-07-24 20:30:00,2.73282,2.73345,2.72725,2.73261,48010000.0
2007-07-24 20:35:00,2.7316,2.73411,2.72843,2.72912,39380000.0
2007-07-24 20:40:00,2.7311,2.73368,2.72724,2.73353,45510000.0
2007-07-24 20:45:00,2.72989,2.73428,2.72708,2.7295,36880000.0
2007-07-24 20:50:00,2.72806,2.73355,2.72637,2.72985,44000000.0
2007-07-24 20:55:00,2.73222,2.73372,2.72551,2.73073,42010000.0
2007-07-24 21:00:00,2.73065,2.73625,2.73009,2.73037,41760000.0
2007-07-24 21:05:00,2.73353,2.73687,2.72984,2.73571,38250000.0
2007-07-24 21:10:00,2.73593,2.73739,2.72981,2.73222,40510000.0
2007-07-24 21:15:00,2.73789,2.74014,2.73307,2.73715,42630000.0
2007-07-24 21:20:00,2.7395,2.7399,2.73312,2.73345,38010000.0
2007-07-24 21:25:00,2.73688,2.74174,2.73082,2.73935,41260000.0
2007-07-24 21:30:00,2.73988,2.74262,2.73365,2.73681,42020000.0
2007-07-24 21:35:00,2.74068,2.74261,2.7361,2.73908,36130000.0
2007-07-24 21:40:00,2.73854,2.74262,2.73721,2.74032,33380000.0
2007-07-24 21:45:00,2.73743,2.74244,2.7358,2.74172,42880000.0
2007-07-24 21:50:00,2.73593,2.74282,2.73525,2.73877,42510000.0
2007-07-24 21:55:00,2.74058,2.74058,2.73251,2.73517,37750000.0
2007-07-24 22:00:00,2.73915,2.74038,2.73435,2.73486,34130000.0
2007-07-24 22:05:00,2.73775,2.74011,2.73245,2.73645,35500000.0
2007-07-24 22:10:00,2.7341,2.74022,2.733,2.73838,31630000.0
2007-07-24 22:15:00,2.73945,2.74064,2.73164,2.73521,31500000.0
2007-07-24 22:20:00,2.73962,2.73982,2.73238,2.73594,41520000.0
2007-07-24 22:25:00,2.73668,2.73954,2.73089,2.73586,32530000.0
2007-07-24 22:30:00,2.73787,2.73851,2.73191,2.73784,41500000.0
2007-07-24 22:35:00,2.73213,2.73919,2.73213,2.7356,44140000.0
2007-07-24 22:40:00,2.73808,2.73932,2.73483,2.73603,33760000.0
2007-07-24 22:45:00,2.73764,2.74075,2.7329,2.73523,31520000.0
2007-07-24 22:50:00,2.73606,2.73989,2.733,2.73901,38630000.0
2007-07-24 22:55:00,2.73842,2.74039,2.73434,2.73597,35630000.0
2007-07-24 23:00:00,2.73705,2.73962,2.73415,2.73952,36640000.0
2007-07-24 23:05:00,2.73851,2.73992,2.73191,2.73653,47510000.0
2007-07-24 23:10:00,2.73711,2.7394,2.73292,2.73668,37260000.0
2007-07-24 23:15:00,2.73405,2.73877,2.73312,2.73831,46650000.0
2007-07-24 23:20:00,2.73787,2.73802,2.7329,2.73406,32390000.0
2007-07-24 23:25:00,2.73495,2.73732,2.73256,2.73544,39510000.0
2007-07-24 23:30:00,2.73828,2.73828,2.73276,2.73784,42520000.0
2007-07-24 23:35:00,2.73715,2.73818,2.73332,2.73774,38140000.0
2007-07-24 23:40:00,2.73588,2.73775,2.73133,2.73693,36020000.0
2007-07-24 23:45:00,2.73326,2.73785,2.72946,2.73628,32250000.0
2007-07-24 23:50:00,2.73579,2.73842,2.73034,2.73783,40630000.0
2007-07-24 23:55:00,2.73719,2.73901,2.73358,2.73727,44380000.0
2007-07-25 00:00:00,2.73747,2.73935,2.73064,2.7382,51150000.0
2007-07-25 00:05:00,2.73445,2.74024,2.72768,2.72902,38380000.0
2007-07-25 00:10:00,2.73472,2.73792,2.7298,2.73643,33760000.0
2007-07-25 00:15:00,2.73526,2.73682,2.73205,2.73341,39510000.0
2007-07-25 00:20:00,2.73707,2.73793,2.73133,2.73689,46520000.0
2007-07-25 00:25:00,2.73783,2.73951,2.73044,2.73519,44010000.0
2007-07-25 00:30:00,2.73589,2.73827,2.73016,2.73827,33630000.0
2007-07-25 00:35:00,2.73553,2.73703,2.73128,2.73409,43130000.0
2007-07-25 00:40:00,2.73554,2.73769,2.73088,2.73522,30890000.0
2007-07-25 00:45:00,2.73558,2.73798,2.73175,2.73324,37510000.0
2007-07-25 00:50:00,2.73475,2.73773,2.73178,2.73287,43130000.0
2007-07-25 00:55:00,2.73439,2.73834,2.7336,2.7363,40510000.0
2007-07-25 01:00:00,2.73336,2.73832,2.73014,2.73594,45530000.0
2007-07-25 01:05:00,2.73573,2.73846,2.7312,2.7319,42380000.0
2007-07-25 01:10:00,2.73716,2.7382,2.73441,2.73517,35140000.0
2007-07-25 01:15:00,2.73641,2.73829,2.73049,2.73742,38630000.0
2007-07-25 01:20:00,2.73693,2.73806,2.72869,2.73682,40890000.0
2007-07-25 01:25:00,2.73681,2.73738,2.73403,2.73547,46640000.0
2007-07-25 01:30:00,2.73591,2.73852,2.73183,2.73637,52380000.0
2007-07-25 01:35:00,2.73793,2.73911,2.73238,2.73673,33750000.0
2007-07-25 01:40:00,2.73658,2.73817,2.73402,2.73775,39510000.0
2007-07-25 01:45:00,2.73727,2.7386,2.73319,2.73783,38640000.0
2007-07-25 01:50:00,2.73405,2.73882,2.73272,2.73658,31260000.0
2007-07-25 01:55:00,2.73765,2.73824,2.7339,2.73763,40260000.0
2007-07-25 02:00:00,2.73724,2.73946,2.73326,2.73331,51010000.0
2007-07-25 02:05:00,2.73774,2.7404,2.73039,2.73626,39750000.0
2007-07-25 02:10:00,2.73109,2.7395,2.73109,2.73866,36510000.0
2007-07-25 02:15:00,2.73927,2.74012,2.73281,2.73835,31130000.0
2007-07-25 02:20:00,2.73889,2.74018,2.73474,2.73811,34380000.0
2007-07-25 02:25:00,2.73997,2.74057,2.73356,2.73997,38880000.0
2007-07-25 02:30:00,2.74053,2.74053,2.73408,2.73822,35260000.0
2007-07-25 02:35:00,2.73736,2.7405,2.73166,2.73944,39760000.0
2007-07-25 02:40:00,2.73985,2.74027,2.73428,2.73676,35630000.0
2007-07-25 02:45:00,2.73905,2.74068,2.73512,2.73813,38890000.0
2007-07-25 02:50:00,2.73835,2.74098,2.73633,2.73934,35130000.0
2007-07-25 02:55:00,2.74057,2.74097,2.73515,2.74093,40260000.0
2007-07-25 03:00:00,2.73911,2.74201,2.73518,2.7418,40750000.0
2007-07-25 03:05:00,2.74146,2.74166,2.73272,2.74136,38250000.0
2007-07-25 03:10:00,2.73866,2.7405,2.73371,2.73929,35880000.0
2007-07-25 03:15:00,2.73852,2.74194,2.73136,2.73683,33000000.0
2007-07-25 03:20:00,2.73967,2.74074,2.73032,2.73816,36500000.0
2007-07-25 03:25:00,2.73486,2.74036,2.73026,2.73661,33630000.0
2007-07-25 03:30:00,2.73493,2.74024,2.73341,2.73977,32630000.0
2007-07-25 03:35:00,2.73756,2.74049,2.7329,2.73681,41260000.0
2007-07-25 03:40:00,2.73667,2.74041,2.73259,2.73734,33880000.0
2007-07-25 03:45:00,2.739,2.74005,2.73391,2.73802,33640000.0
2007-07-25 03:50:00,2.7336,2.73911,2.73202,2.73888,41510000.0
2007-07-25 03:55:00,2.73648,2.73976,2.73213,2.73604,35010000.0
2007-07-25 04:00:00,2.73836,2.74027,2.72788,2.73713,36890000.0
2007-07-25 04:05:00,2.73112,2.73931,2.72863,2.73931,23260000.0
2007-07-25 04:10:00,2.73632,2.74157,2.73313,2.73907,35510000.0
2007-07-25 04:15:00,2.7417,2.7417,2.72908,2.73043,37000000.0
2007-07-25 04:20:00,2.73476,2.74111,2.73461,2.73711,28750000.0
2007-07-25 04:25:00,2.73818,2.74116,2.72783,2.74057,30010000.0
2007-07-25 04:30:00,2.73894,2.7407,2.72912,2.73746,35880000.0
2007-07-25 04:35:00,2.72765,2.73965,2.72765,2.73779,42130000.0
2007-07-25 04:40:00,2.73307,2.73972,2.7316,2.73969,42010000.0
2007-07-25 04:45:00,2.73819,2.74161,2.73062,2.73711,46380000.0
2007-07-25 04:50:00,2.73706,2.74017,2.7315,2.73726,37890000.0
2007-07-25 04:55:00,2.73858,2.74116,2.72951,2.73997,37630000.0
2007-07-25 05:00:00,2.74025,2.74129,2.73443,2.74037,42520000.0
2007-07-25 05:05:00,2.74009,2.74068,2.73542,2.7397,41270000.0
2007-07-25 05:10:00,2.73853,2.74078,2.73496,2.73948,44150000.0
2007-07-25 05:15:00,2.73763,2.7411,2.73472,2.73865,42140000.0
2007-07-25 05:20:00,2.73966,2.74236,2.73612,2.74236,40630000.0
2007-07-25 05:25:00,2.74063,2.74205,2.73552,2.74004,42390000.0
2007-07-25 05:30:00,2.74084,2.74129,2.73586,2.73931,33510000.0
2007-07-25 05:35:00,2.73929,2.7428,2.73539,2.74226,37260000.0
2007-07-25 05:40:00,2.73923,2.74231,2.73504,2.74063,45130000.0
2007-07-25 05:45:00,2.73976,2.74081,2.73335,2.73531,34380000.0
2007-07-25 05:50:00,2.74036,2.74049,2.73578,2.73859,44630000.0
2007-07-25 05:55:00,2.73916,2.74173,2.73507,2.7382,34010000.0
2007-07-25 06:00:00,2.74025,2.74073,2.73483,2.7362,48770000.0
2007-07-25 06:05:00,2.73916,2.74032,2.73613,2.74006,25510000.0
2007-07-25 06:10:00,2.7398,2.74072,2.7358,2.73968,40270000.0
2007-07-25 06:15:00,2.73627,2.74015,2.73345,2.73677,37000000.0
2007-07-25 06:20:00,2.74051,2.74084,2.73551,2.73847,47910000.0
2007-07-25 06:25:00,2.73977,2.74083,2.73468,2.73679,33760000.0
2007-07-25 06:30:00,2.73607,2.74051,2.73547,2.73982,43640000.0
2007-07-25 06:35:00,2.73961,2.74011,2.73557,2.73863,33390000.0
2007-07-25 06:40:00,2.73918,2.74125,2.73564,2.73794,40270000.0
2007-07-25 06:45:00,2.74077,2.74139,2.73489,2.74101,42750000.0
2007-07-25 06:50:00,2.73615,2.74106,2.7349,2.73769,35760000.0
2007-07-25 06:55:00,2.73763,2.74179,2.73509,2.74064,39010000.0
2007-07-25 07:00:00,2.7379,2.74088,2.73637,2.73782,35260000.0
2007-07-25 07:05:00,2.73874,2.74136,2.73467,2.73977,48510000.0
2007-07-25 07:10:00,2.74,2.74114,2.73355,2.7389,48510000.0
2007-07-25 07:15:00,2.73901,2.74136,2.73415,2.73728,39630000.0
2007-07-25 07:20:00,2.7378,2.74176,2.73405,2.74088,40750000.0
2007-07-25 07:25:00,2.74141,2.74141,2.73331,2.73914,43880000.0
2007-07-25 07:30:00,2.73884,2.73946,2.73343,2.73713,52630000.0
2007-07-25 07:35:00,2.73718,2.73989,2.73288,2.73954,40880000.0
2007-07-25 07:40:00,2.73726,2.74003,2.73422,2.73844,37750000.0
2007-07-25 07:45:00,2.73482,2.73813,2.72936,2.73253,41750000.0
2007-07-25 07:50:00,2.73503,2.73742,2.73113,2.73341,43000000.0
2007-07-25 07:55:00,2.73432,2.7378,2.72957,2.73469,42380000.0
2007-07-25 08:00:00,2.73851,2.73851,2.72994,2.73725,40130000.0
2007-07-25 08:05:00,2.73678,2.74059,2.73069,2.73899,40500000.0
2007-07-25 08:10:00,2.73935,2.74201,2.73296,2.73668,46890000.0
2007-07-25 08:15:00,2.73758,2.74238,2.73182,2.73988,51500000.0
2007-07-25 08:20:00,2.73681,2.74078,2.73364,2.73965,49640000.0
2007-07-25 08:25:00,2.73628,2.74032,2.73253,2.7356,41260000.0
2007-07-25 08:30:00,2.73568,2.74045,2.73348,2.73475,45760000.0
2007-07-25 08:35:00,2.73575,2.73908,2.73436,2.73546,34390000.0
2007-07-25 08:40:00,2.73333,2.73791,2.72903,2.73748,37260000.0
2007-07-25 08:45:00,2.73697,2.73933,2.73134,2.73851,44140000.0
2007-07-25 08:50:00,2.7358,2.73845,2.73264,2.73746,36270000.0
2007-07-25 08:55:00,2.73739,2.73998,2.73288,2.73706,39630000.0
2007-07-25 09:00:00,2.73569,2.74047,2.73356,2.73659,43380000.0
2007-07-25 09:05:00,2.73321,2.73993,2.73321,2.73776,42750000.0
2007-07-25 09:10:00,2.73927,2.74007,2.7313,2.73807,37000000.0
2007-07-25 09:15:00,2.73794,2.74245,2.73383,2.7384,48770000.0
2007-07-25 09:20:00,2.74155,2.74273,2.73546,2.74063,52030000.0
2007-07-25 09:25:00,2.73973,2.74386,2.73825,2.74352,52140000.0
2007-07-25 09:30:00,2.74229,2.74488,2.73792,2.7427,41390000.0
2007-07-25 09:35:00,2.74253,2.74361,2.73601,2.73978,47520000.0
2007-07-25 09:40:00,2.7415,2.74369,2.73617,2.74238,39890000.0
2007-07-25 09:45:00,2.74084,2.74442,2.73491,2.74146,34140000.0
2007-07-25 09:50:00,2.73857,2.74689,2.73747,2.74689,41880000.0
2007-07-25 09:55:00,2.74457,2.74748,2.74029,2.74614,45630000.0
2007-07-25 10:00:00,2.74551,2.7476,2.74173,2.74467,51880000.0
2007-07-25 10:05:00,2.74622,2.74778,2.73794,2.74227,49880000.0
2007-07-25 10:10:00,2.74504,2.74719,2.7394,2.74719,40130000.0
2007-07-25 10:15:00,2.74419,2.7472,2.74038,2.7472,39880000.0
2007-07-25 10:20:00,2.7469,2.7471,2.74062,2.74511,38130000.0
2007-07-25 10:25:00,2.74226,2.74686,2.7382,2.74376,40760000.0
2007-07-25 10:30:00,2.74157,2.74484,2.73805,2.74315,45880000.0
2007-07-25 10:35:00,2.74034,2.74613,2.73811,2.74537,45640000.0
2007-07-25 10:40:00,2.74578,2.74826,2.74052,2.74569,49000000.0
2007-07-25 10:45:00,2.75039,2.75158,2.7433,2.74827,44270000.0
2007-07-25 10:50:00,2.74977,2.75292,2.74467,2.74868,47630000.0
2007-07-25 10:55:00,2.74987,2.75304,2.74571,2.75304,46520000.0
2007-07-25 11:00:00,2.75422,2.75607,2.74837,2.75486,46760000.0
2007-07-25 11:05:00,2.75611,2.75613,2.74754,2.75095,42760000.0
2007-07-25 11:10:00,2.75371,2.75519,2.74974,2.75478,47640000.0
2007-07-25 11:15:00,2.75263,2.75612,2.74929,2.75307,39140000.0
2007-07-25 11:20:00,2.75109,2.75613,2.74569,2.75479,54880000.0
2007-07-25 11:25:00,2.75472,2.75572,2.74878,2.75449,46130000.0
2007-07-25 11:30:00,2.75324,2.75405,2.74634,2.74992,33250000.0
2007-07-25 11:35:00,2.75136,2.75433,2.74595,2.75169,39390000.0
2007-07-25 11:40:00,2.75019,2.75524,2.74361,2.75214,44520000.0
2007-07-25 11:45:00,2.75415,2.75518,2.74761,2.75491,39510000.0
2007-07-25 11:50:00,2.75415,2.75515,2.74898,2.75392,41650000.0
2007-07-25 11:55:00,2.75405,2.75572,2.74804,2.7526,46630000.0
2007-07-25 12:00:00,2.75484,2.75752,2.75038,2.7559,42380000.0
2007-07-25 12:05:00,2.75467,2.75787,2.75124,2.75405,42250000.0
2007-07-25 12:10:00,2.75735,2.75735,2.74936,2.75632,37000000.0
2007-07-25 12:15:00,2.75421,2.75917,2.75288,2.75515,39500000.0
2007-07-25 12:20:00,2.75235,2.75881,2.75034,2.75423,49020000.0
2007-07-25 12:25:00,2.7519,2.75716,2.74974,2.75254,46390000.0
2007-07-25 12:30:00,2.75578,2.75713,2.7489,2.75704,38880000.0
2007-07-25 12:35:00,2.7536,2.75906,2.75132,2.75728,42640000.0
2007-07-25 12:40:00,2.75188,2.75794,2.75025,2.75648,44750000.0
2007-07-25 12:45:00,2.75677,2.75862,2.75222,2.75328,40770000.0
2007-07-25 12:50:00,2.75612,2.75714,2.75005,2.75559,55900000.0
2007-07-25 12:55:00,2.75536,2.75771,2.75082,2.7542,48880000.0
2007-07-25 13:00:00,2.7549,2.75652,2.74846,2.75251,45380000.0
2007-07-25 13:05:00,2.7509,2.75565,2.74793,2.75445,42510000.0
2007-07-25 13:10:00,2.75671,2.75671,2.74606,2.75024,45130000.0
2007-07-25 13:15:00,2.75309,2.75527,2.74731,2.75325,44140000.0
2007-07-25 13:20:00,2.74734,2.75462,2.74734,2.74907,50380000.0
2007-07-25 13:25:00,2.75328,2.75601,2.7485,2.75095,47380000.0
2007-07-25 13:30:00,2.75474,2.75482,2.7469,2.75263,44250000.0
2007-07-25 13:35:00,2.7501,2.75459,2.74524,2.75343,47020000.0
2007-07-25 13:40:00,2.74962,2.7546,2.74516,2.7546,48250000.0
2007-07-25 13:45:00,2.75175,2.75399,2.74584,2.75199,42140000.0
2007-07-25 13:50:00,2.75082,2.75339,2.74679,2.75061,41250000.0
2007-07-25 13:55:00,2.75097,2.75131,2.7438,2.74471,43520000.0
2007-07-25 14:00:00,2.74685,2.7528,2.7458,2.75071,45140000.0
2007-07-25 14:05:00,2.7506,2.75287,2.74589,2.75198,40760000.0
2007-07-25 14:10:00,2.75062,2.75205,2.74494,2.74765,38380000.0
2007-07-25 14:15:00,2.75215,2.75215,2.74413,2.74866,36880000.0
2007-07-25 14:20:00,2.75233,2.75233,2.74285,2.75083,44130000.0
2007-07-25 14:25:00,2.75317,2.75438,2.74417,2.75244,44890000.0
2007-07-25 14:30:00,2.75157,2.75226,2.74652,2.7517,42510000.0
2007-07-25 14:35:00,2.75019,2.75325,2.74622,2.74622,47640000.0
2007-07-25 14:40:00,2.74922,2.75447,2.74645,2.75332,35640000.0
2007-07-25 14:45:00,2.75393,2.75468,2.74784,2.75338,42500000.0
2007-07-25 14:50:00,2.75305,2.75537,2.74719,2.75503,48750000.0
2007-07-25 14:55:00,2.75121,2.755,2.74882,2.75298,44520000.0
2007-07-25 15:00:00,2.75423,2.75489,2.7466,2.75168,62390000.0
2007-07-25 15:05:00,2.74972,2.75479,2.74728,2.75403,37130000.0
2007-07-25 15:10:00,2.75366,2.7549,2.7459,2.74847,40880000.0
2007-07-25 15:15:00,2.7536,2.7546,2.74814,2.74912,55130000.0
2007-07-25 15:20:00,2.74816,2.75422,2.74612,2.75251,45510000.0
2007-07-25 15:25:00,2.75137,2.75406,2.74794,2.75001,46010000.0
2007-07-25 15:30:00,2.74987,2.75436,2.74766,2.75222,48750000.0
2007-07-25 15:35:00,2.75162,2.75573,2.74702,2.75206,45260000.0
2007-07-25 15:40:00,2.75322,2.75639,2.7483,2.75197,39500000.0
2007-07-25 15:45:00,2.75716,2.75795,2.74791,2.75698,47630000.0
2007-07-25 15:50:00,2.75796,2.75895,2.75091,2.75635,45250000.0
2007-07-25 15:55:00,2.7574,2.75807,2.75134,2.75688,39000000.0
2007-07-25 16:00:00,2.75801,2.76023,2.75029,2.7577,38140000.0
2007-07-25 16:05:00,2.75803,2.76203,2.75247,2.75869,41380000.0
2007-07-25 16:10:00,2.76008,2.76113,2.75172,2.75705,45010000.0
2007-07-25 16:15:00,2.75902,2.76203,2.75435,2.75896,42750000.0
2007-07-25 16:20:00,2.76053,2.76266,2.75363,2.76044,43250000.0
2007-07-25 16:25:00,2.75836,2.76239,2.75547,2.75914,44880000.0
2007-07-25 16:30:00,2.76096,2.76238,2.75458,2.75985,52010000.0
2007-07-25 16:35:00,2.76149,2.76361,2.75684,2.76198,51760000.0
2007-07-25 16:40:00,2.76306,2.7649,2.75729,2.75976,39520000.0
2007-07-25 16:45:00,2.76303,2.76732,2.75655,2.76404,39380000.0
2007-07-25 16:50:00,2.7663,2.76748,2.75949,2.76297,38000000.0
2007-07-25 16:55:00,2.76639,2.76671,2.76032,2.76426,45130000.0
2007-07-25 17:00:00,2.76516,2.76706,2.75977,2.76426,41000000.0
2007-07-25 17:05:00,2.763,2.76469,2.75889,2.76197,46630000.0
2007-07-25 17:10:00,2.75644,2.76553,2.75582,2.75971,39250000.0
2007-07-25 17:15:00,2.76366,2.76615,2.75888,2.75969,45880000.0
2007-07-25 17:20:00,2.76296,2.76668,2.75944,2.76431,55010000.0
2007-07-25 17:25:00,2.76544,2.76635,2.7537,2.76508,43510000.0
2007-07-25 17:30:00,2.76317,2.76673,2.75906,2.76191,42750000.0
2007-07-25 17:35:00,2.76164,2.76617,2.75986,2.76551,38270000.0
2007-07-25 17:40:00,2.76602,2.76611,2.76112,2.76451,46130000.0
2007-07-25 17:45:00,2.76451,2.7659,2.75868,2.76397,48380000.0
2007-07-25 17:50:00,2.76352,2.76479,2.75753,2.76095,44390000.0
2007-07-25 17:55:00,2.76229,2.76455,2.75606,2.76331,37380000.0
2007-07-25 18:00:00,2.76412,2.76437,2.75717,2.76241,48250000.0
2007-07-25 18:05:00,2.76324,2.76497,2.75709,2.76229,45890000.0
2007-07-25 18:10:00,2.76195,2.76566,2.75522,2.76333,41630000.0
2007-07-25 18:15:00,2.76381,2.76381,2.7545,2.7545,50260000.0
2007-07-25 18:20:00,2.76276,2.76497,2.75662,2.76307,42880000.0
2007-07-25 18:25:00,2.76212,2.76469,2.75798,2.76211,37260000.0
2007-07-25 18:30:00,2.76419,2.76454,2.7575,2.76205,54770000.0
2007-07-25 18:35:00,2.76436,2.76592,2.75811,2.76016,48000000.0
2007-07-25 18:40:00,2.76333,2.76464,2.75759,2.76337,49130000.0
2007-07-25 18:45:00,2.76197,2.76552,2.75613,2.76341,35760000.0
2007-07-25 18:50:00,2.76232,2.76417,2.75712,2.76085,48380000.0
2007-07-25 18:55:00,2.76528,2.76528,2.75776,2.7634,40260000.0
2007-07-25 19:00:00,2.76487,2.76547,2.75475,2.76149,42130000.0
2007-07-25 19:05:00,2.76521,2.76521,2.75686,2.7635,39890000.0
2007-07-25 19:10:00,2.76081,2.76441,2.75879,2.7616,42500000.0
2007-07-25 19:15:00,2.76505,2.76687,2.7587,2.76208,56760000.0
2007-07-25 19:20:00,2.76383,2.76677,2.76001,2.76295,39880000.0
2007-07-25 19:25:00,2.76494,2.76612,2.75903,2.76228,41140000.0
2007-07-25 19:30:00,2.76125,2.76713,2.7584,2.76537,37640000.0
2007-07-25 19:35:00,2.76444,2.76702,2.76009,2.76378,38250000.0
2007-07-25 19:40:00,2.76685,2.76685,2.76118,2.76331,30380000.0
2007-07-25 19:45:00,2.76611,2.76664,2.75897,2.76228,42510000.0
2007-07-25 19:50:00,2.76165,2.76534,2.75821,2.75821,39380000.0
2007-07-25 19:55:00,2.76417,2.76588,2.75847,2.76522,58010000.0
2007-07-25 20:00:00,2.76148,2.76612,2.76017,2.76504,44630000.0
2007-07-25 20:05:00,2.76298,2.76678,2.76038,2.76492,41260000.0
2007-07-25 20:10:00,2.76608,2.76685,2.76035,2.76482,32520000.0
2007-07-25 20:15:00,2.76454,2.76585,2.75948,2.76317,39380000.0
2007-07-25 20:20:00,2.76288,2.76579,2.75941,2.76017,46890000.0
2007-07-25 20:25:00,2.76446,2.76532,2.75781,2.76445,46140000.0
2007-07-25 20:30:00,2.76396,2.76548,2.75796,2.76428,41130000.0
2007-07-25 20:35:00,2.76239,2.76474,2.75822,2.76134,35630000.0
2007-07-25 20:40:00,2.76204,2.76593,2.75854,2.76548,37880000.0
2007-07-25 20:45:00,2.7614,2.76538,2.75944,2.76458,32510000.0
2007-07-25 20:50:00,2.76086,2.76631,2.75668,2.76631,55000000.0
2007-07-25 20:55:00,2.76562,2.76609,2.75833,2.76508,49500000.0
2007-07-25 21:00:00,2.76106,2.76588,2.76015,2.76288,45750000.0
2007-07-25 21:05:00,2.76517,2.76528,2.75935,2.76437,48630000.0
2007-07-25 21:10:00,2.7642,2.76469,2.75757,2.75757,28630000.0
2007-07-25 21:15:00,2.76117,2.76443,2.75626,2.75955,39640000.0
2007-07-25 21:20:00,2.76053,2.76412,2.75611,2.75834,34250000.0
2007-07-25 21:25:00,2.75975,2.76367,2.75632,2.75734,37880000.0
2007-07-25 21:30:00,2.7623,2.76366,2.75653,2.76077,40630000.0
2007-07-25 21:35:00,2.7619,2.76271,2.75632,2.76263,22140000.0
2007-07-25 21:40:00,2.75943,2.76282,2.75742,2.75742,25260000.0
2007-07-25 21:45:00,2.76108,2.76346,2.75849,2.76301,42130000.0
2007-07-25 21:50:00,2.75829,2.76246,2.75665,2.75898,44880000.0
2007-07-25 21:55:00,2.75948,2.76233,2.75695,2.76231,37390000.0
2007-07-25 22:00:00,2.76034,2.76202,2.7568,2.75944,40130000.0
2007-07-25 22:05:00,2.76037,2.76196,2.75548,2.76044,43140000.0
2007-07-25 22:10:00,2.75732,2.76218,2.75631,2.76036,33750000.0
2007-07-25 22:15:00,2.75848,2.76304,2.75548,2.7615,40260000.0
2007-07-25 22:20:00,2.76218,2.7622,2.75718,2.75916,32250000.0
2007-07-25 22:25:00,2.7603,2.76288,2.75466,2.7615,38890000.0
2007-07-25 22:30:00,2.75789,2.76088,2.75406,2.75798,40380000.0
2007-07-25 22:35:00,2.75538,2.76257,2.75475,2.75558,41640000.0
2007-07-25 22:40:00,2.7597,2.76005,2.75468,2.75567,49260000.0
2007-07-25 22:45:00,2.75896,2.76113,2.75496,2.75683,40260000.0
2007-07-25 22:50:00,2.75969,2.76194,2.75502,2.75969,43400000.0
2007-07-25 22:55:00,2.75992,2.76117,2.75543,2.76011,38880000.0
2007-07-25 23:00:00,2.75806,2.76099,2.75502,2.76045,43010000.0
2007-07-25 23:05:00,2.75886,2.76072,2.75324,2.75879,40150000.0
2007-07-25 23:10:00,2.75736,2.76071,2.75373,2.75923,37260000.0
2007-07-25 23:15:00,2.7533,2.76087,2.7533,2.75981,37250000.0
2007-07-25 23:20:00,2.75817,2.75943,2.75287,2.75727,32140000.0
2007-07-25 23:25:00,2.75962,2.75962,2.75404,2.75816,43640000.0
2007-07-25 23:30:00,2.75887,2.76114,2.75487,2.7595,41270000.0
2007-07-25 23:35:00,2.75824,2.75974,2.75507,2.75843,48020000.0
2007-07-25 23:40:00,2.75942,2.76066,2.7559,2.76059,35260000.0
2007-07-25 23:45:00,2.75689,2.76002,2.75536,2.75839,37630000.0
2007-07-25 23:50:00,2.75815,2.75976,2.75263,2.75823,37260000.0
2007-07-25 23:55:00,2.75809,2.76073,2.75345,2.75776,43270000.0
2007-07-26 00:00:00,2.75936,2.76008,2.75422,2.75907,47760000.0
2007-07-26 00:05:00,2.75938,2.76033,2.75461,2.75854,37500000.0
2007-07-26 00:10:00,2.75526,2.76107,2.75316,2.75941,37510000.0
2007-07-26 00:15:00,2.75848,2.75971,2.75539,2.75539,44140000.0
2007-07-26 00:20:00,2.75789,2.75951,2.75152,2.7576,44130000.0
2007-07-26 00:25:00,2.75706,2.75984,2.7525,2.75568,36270000.0
2007-07-26 00:30:00,2.75677,2.75956,2.75357,2.75745,31010000.0
2007-07-26 00:35:00,2.75753,2.75995,2.75323,2.75464,41430000.0
2007-07-26 00:40:00,2.75812,2.75985,2.7548,2.75669,28750000.0
2007-07-26 00:45:00,2.7568,2.75958,2.75351,2.75589,32900000.0
2007-07-26 00:50:00,2.75788,2.76074,2.75379,2.75711,44750000.0
2007-07-26 00:55:00,2.75619,2.76076,2.75566,2.75975,40000000.0
2007-07-26 01:00:00,2.75545,2.76219,2.75259,2.75701,52750000.0
2007-07-26 01:05:00,2.75689,2.75997,2.75238,2.75318,42630000.0
2007-07-26 01:10:00,2.75713,2.75942,2.75318,2.75572,45250000.0
2007-07-26 01:15:00,2.75847,2.75855,2.75188,2.75726,41260000.0
2007-07-26 01:20:00,2.75901,2.75982,2.7501,2.75786,50000000.0
2007-07-26 01:25:00,2.75743,2.75969,2.75604,2.7587,39140000.0
2007-07-26 01:30:00,2.75794,2.75972,2.75478,2.7577,42630000.0
2007-07-26 01:35:00,2.75887,2.7605,2.75393,2.75697,37130000.0
2007-07-26 01:40:00,2.7583,2.76041,2.75413,2.7563,48270000.0
2007-07-26 01:45:00,2.75708,2.76001,2.75416,2.75976,40380000.0
2007-07-26 01:50:00,2.75738,2.76,2.75432,2.75712,36900000.0
2007-07-26 01:55:00,2.75805,2.76014,2.75473,2.75756,40770000.0
2007-07-26 02:00:00,2.75717,2.76059,2.75379,2.75674,49750000.0
2007-07-26 02:05:00,2.75975,2.7609,2.75387,2.75977,37130000.0
2007-07-26 02:10:00,2.75376,2.76117,2.75358,2.76027,36510000.0
2007-07-26 02:15:00,2.76049,2.76081,2.75495,2.75813,28390000.0
2007-07-26 02:20:00,2.75853,2.76148,2.7543,2.75994,33760000.0
2007-07-26 02:25:00,2.75997,2.76031,2.7534,2.76031,39130000.0
2007-07-26 02:30:00,2.75955,2.76073,2.75421,2.75874,35500000.0
2007-07-26 02:35:00,2.75902,2.76084,2.75282,2.75986,30640000.0
2007-07-26 02:40:00,2.75972,2.76158,2.75485,2.75485,35380000.0
2007-07-26 02:45:00,2.76072,2.76221,2.75648,2.75969,37380000.0
2007-07-26 02:50:00,2.75773,2.7625,2.75679,2.7625,44380000.0
2007-07-26 02:55:00,2.76271,2.76271,2.75589,2.76064,37520000.0
2007-07-26 03:00:00,2.76165,2.76268,2.75785,2.76262,43010000.0
2007-07-26 03:05:00,2.76094,2.76434,2.75714,2.76169,41010000.0
2007-07-26 03:10:00,2.75857,2.76233,2.75629,2.76233,34880000.0
2007-07-26 03:15:00,2.76245,2.76245,2.75521,2.76005,30140000.0
2007-07-26 03:20:00,2.76084,2.76283,2.75629,2.76028,33380000.0
2007-07-26 03:25:00,2.75985,2.76228,2.75605,2.76085,32510000.0
2007-07-26 03:30:00,2.75891,2.7617,2.75575,2.75984,31510000.0
2007-07-26 03:35:00,2.7604,2.762,2.75416,2.76015,37880000.0
2007-07-26 03:40:00,2.76208,2.76224,2.75632,2.7582,32000000.0
2007-07-26 03:45:00,2.76201,2.76209,2.75625,2.75924,38130000.0
2007-07-26 03:50:00,2.7572,2.76201,2.75716,2.7593,39880000.0
2007-07-26 03:55:00,2.75886,2.76202,2.75657,2.76108,36390000.0
2007-07-26 04:00:00,2.76063,2.76247,2.75685,2.76202,31130000.0
2007-07-26 04:05:00,2.7615,2.76249,2.75608,2.75748,34380000.0
2007-07-26 04:10:00,2.76041,2.76238,2.75673,2.7608,34500000.0
2007-07-26 04:15:00,2.76135,2.76296,2.75618,2.75736,41000000.0
2007-07-26 04:20:00,2.76003,2.76275,2.7571,2.75998,40260000.0
2007-07-26 04:25:00,2.76049,2.76296,2.75672,2.76219,34000000.0
2007-07-26 04:30:00,2.76012,2.76255,2.75597,2.76131,42380000.0
2007-07-26 04:35:00,2.75702,2.76361,2.75702,2.76041,36010000.0
2007-07-26 04:40:00,2.76236,2.76279,2.75581,2.76275,42380000.0
2007-07-26 04:45:00,2.76104,2.76266,2.75628,2.7584,47760000.0
2007-07-26 04:50:00,2.76237,2.76318,2.75701,2.76318,35630000.0
2007-07-26 04:55:00,2.75969,2.76299,2.75816,2.76223,38250000.0
2007-07-26 05:00:00,2.76245,2.76383,2.75763,2.76294,47010000.0
2007-07-26 05:05:00,2.76009,2.76334,2.75794,2.75985,39020000.0
2007-07-26 05:10:00,2.76205,2.76399,2.75775,2.76209,34270000.0
2007-07-26 05:15:00,2.75973,2.76307,2.757,2.76023,47260000.0
2007-07-26 05:20:00,2.76073,2.76253,2.75755,2.76249,39890000.0
2007-07-26 05:25:00,2.76249,2.76257,2.75538,2.76184,41010000.0
2007-07-26 05:30:00,2.76319,2.76411,2.75864,2.75961,41010000.0
2007-07-26 05:35:00,2.76109,2.76368,2.75285,2.76368,34760000.0
2007-07-26 05:40:00,2.76048,2.76305,2.75302,2.76305,40760000.0
2007-07-26 05:45:00,2.76354,2.76397,2.75868,2.76152,31750000.0
2007-07-26 05:50:00,2.76163,2.76372,2.75755,2.76251,39130000.0
2007-07-26 05:55:00,2.76338,2.7634,2.758,2.76245,33000000.0
2007-07-26 06:00:00,2.76318,2.76437,2.75605,2.75876,45010000.0
2007-07-26 06:05:00,2.76167,2.76335,2.759,2.76279,32760000.0
2007-07-26 06:10:00,2.75876,2.76293,2.7583,2.76037,28260000.0
2007-07-26 06:15:00,2.75988,2.76349,2.75578,2.75841,40520000.0
2007-07-26 06:20:00,2.76213,2.76335,2.75781,2.76332,53750000.0
2007-07-26 06:25:00,2.76204,2.76329,2.7578,2.75851,36880000.0
2007-07-26 06:30:00,2.76257,2.76362,2.75763,2.76106,44900000.0
2007-07-26 06:35:00,2.76263,2.76263,2.75691,2.76212,44020000.0
2007-07-26 06:40:00,2.76246,2.76319,2.75778,2.75955,40650000.0
2007-07-26 06:45:00,2.75997,2.76324,2.75666,2.76002,45520000.0
2007-07-26 06:50:00,2.75761,2.76241,2.75545,2.75885,32760000.0
2007-07-26 06:55:00,2.76175,2.76265,2.75449,2.76076,40760000.0
2007-07-26 07:00:00,2.75954,2.76259,2.75795,2.75974,44260000.0
2007-07-26 07:05:00,2.76283,2.76403,2.75522,2.7629,47520000.0
2007-07-26 07:10:00,2.76237,2.76392,2.75728,2.76392,46260000.0
2007-07-26 07:15:00,2.76032,2.7632,2.75613,2.75992,45510000.0
2007-07-26 07:20:00,2.75994,2.76201,2.75632,2.7617,35000000.0
2007-07-26 07:25:00,2.76038,2.7623,2.75405,2.76103,44130000.0
2007-07-26 07:30:00,2.76292,2.763,2.75421,2.7592,50890000.0
2007-07-26 07:35:00,2.75815,2.76182,2.75493,2.7584,34750000.0
2007-07-26 07:40:00,2.76027,2.76106,2.75435,2.76033,40250000.0
2007-07-26 07:45:00,2.7538,2.76102,2.75245,2.75961,49510000.0
2007-07-26 07:50:00,2.75936,2.7609,2.75467,2.75509,49760000.0
2007-07-26 07:55:00,2.75966,2.76141,2.75445,2.76064,45260000.0
2007-07-26 08:00:00,2.76062,2.76157,2.7539,2.76088,44500000.0
2007-07-26 08:05:00,2.76195,2.76357,2.75368,2.76288,38000000.0
2007-07-26 08:10:00,2.7619,2.76345,2.75522,2.76214,50010000.0
2007-07-26 08:15:00,2.75695,2.76373,2.75617,2.76277,46510000.0
2007-07-26 08:20:00,2.76196,2.76504,2.75654,2.76226,46250000.0
2007-07-26 08:25:00,2.76266,2.76394,2.75523,2.7619,36250000.0
2007-07-26 08:30:00,2.76127,2.76314,2.75727,2.76004,42750000.0
2007-07-26 08:35:00,2.76189,2.76223,2.75751,2.75751,39630000.0
2007-07-26 08:40:00,2.75976,2.7624,2.75323,2.75843,34130000.0
2007-07-26 08:45:00,2.76043,2.76309,2.75619,2.7616,42760000.0
2007-07-26 08:50:00,2.76208,2.76455,2.75752,2.76201,31750000.0
2007-07-26 08:55:00,2.76363,2.76445,2.7594,2.75974,43640000.0
2007-07-26 09:00:00,2.76273,2.76575,2.7591,2.76368,44380000.0
2007-07-26 09:05:00,2.76309,2.76512,2.75968,2.76229,39390000.0
2007-07-26 09:10:00,2.76421,2.76668,2.75893,2.76328,35380000.0
2007-07-26 09:15:00,2.76616,2.76632,2.75769,2.76375,43630000.0
2007-07-26 09:20:00,2.76448,2.76653,2.75978,2.76563,48640000.0
2007-07-26 09:25:00,2.76537,2.76587,2.76035,2.76389,49380000.0
2007-07-26 09:30:00,2.76319,2.765,2.75714,2.76199,36880000.0
2007-07-26 09:35:00,2.76222,2.764,2.75644,2.76154,46640000.0
2007-07-26 09:40:00,2.76122,2.76449,2.75737,2.76346,47260000.0
2007-07-26 09:45:00,2.76307,2.76413,2.75607,2.76229,38630000.0
2007-07-26 09:50:00,2.76408,2.76556,2.75696,2.76161,41510000.0
2007-07-26 09:55:00,2.75973,2.7655,2.757,2.76548,49510000.0
2007-07-26 10:00:00,2.76438,2.76628,2.75758,2.7643,44390000.0
2007-07-26 10:05:00,2.7642,2.7656,2.75807,2.76136,43760000.0
2007-07-26 10:10:00,2.76313,2.76596,2.75944,2.76484,37760000.0
2007-07-26 10:15:00,2.76544,2.76668,2.75833,2.76396,36880000.0
2007-07-26 10:20:00,2.76512,2.76719,2.76127,2.76408,45500000.0
2007-07-26 10:25:00,2.7684,2.7684,2.76189,2.76658,42890000.0
2007-07-26 10:30:00,2.76615,2.76869,2.7591,2.76488,49880000.0
2007-07-26 10:35:00,2.76555,2.76761,2.75894,2.76697,50010000.0
2007-07-26 10:40:00,2.76798,2.76813,2.75861,2.76591,50630000.0
2007-07-26 10:45:00,2.76601,2.76956,2.76193,2.76276,46250000.0
2007-07-26 10:50:00,2.76701,2.77237,2.76531,2.77185,39500000.0
2007-07-26 10:55:00,2.77035,2.77381,2.76488,2.76986,42640000.0
2007-07-26 11:00:00,2.77115,2.77382,2.7656,2.77267,42140000.0
2007-07-26 11:05:00,2.77016,2.77254,2.76572,2.76903,46130000.0
2007-07-26 11:10:00,2.76802,2.77217,2.76533,2.77044,48380000.0
2007-07-26 11:15:00,2.76848,2.77099,2.76437,2.7682,48760000.0
2007-07-26 11:20:00,2.76581,2.76969,2.76157,2.76934,50010000.0
2007-07-26 11:25:00,2.76611,2.76958,2.76097,2.76413,45750000.0
2007-07-26 11:30:00,2.76365,2.76544,2.7587,2.76461,36640000.0
2007-07-26 11:35:00,2.76138,2.76547,2.75943,2.75943,38010000.0
2007-07-26 11:40:00,2.76032,2.76576,2.75698,2.76295,46630000.0
2007-07-26 11:45:00,2.76479,2.76616,2.75856,2.7648,40880000.0
2007-07-26 11:50:00,2.76246,2.76619,2.75943,2.76431,50390000.0
2007-07-26 11:55:00,2.76288,2.76583,2.75887,2.76324,45750000.0
2007-07-26 12:00:00,2.76325,2.76539,2.75876,2.76394,42130000.0
2007-07-26 12:05:00,2.7622,2.76568,2.75745,2.76466,41500000.0
2007-07-26 12:10:00,2.76341,2.76637,2.75709,2.76637,41140000.0
2007-07-26 12:15:00,2.76362,2.76654,2.76006,2.76392,40390000.0
2007-07-26 12:20:00,2.75901,2.76726,2.75886,2.76127,48640000.0
2007-07-26 12:25:00,2.76417,2.76719,2.76114,2.76576,44140000.0
2007-07-26 12:30:00,2.76669,2.76865,2.75995,2.76865,39010000.0
2007-07-26 12:35:00,2.76714,2.77044,2.76176,2.76651,42880000.0
2007-07-26 12:40:00,2.76523,2.77051,2.76161,2.76873,55890000.0
2007-07-26 12:45:00,2.76857,2.77009,2.76407,2.77009,40250000.0
2007-07-26 12:50:00,2.76833,2.77104,2.76326,2.76725,47750000.0
2007-07-26 12:55:00,2.76629,2.77072,2.76306,2.76677,45390000.0
2007-07-26 13:00:00,2.76789,2.76908,2.7625,2.767,46000000.0
2007-07-26 13:05:00,2.76332,2.77133,2.7618,2.77041,42250000.0
2007-07-26 13:10:00,2.7706,2.77203,2.76406,2.76821,41130000.0
2007-07-26 13:15:00,2.77041,2.77289,2.76721,2.77265,47130000.0
2007-07-26 13:20:00,2.76866,2.77778,2.76866,2.77287,54880000.0
2007-07-26 13:25:00,2.77747,2.77884,2.77335,2.77652,52880000.0
2007-07-26 13:30:00,2.77698,2.78085,2.7698,2.77755,42150000.0
2007-07-26 13:35:00,2.77639,2.77934,2.76995,2.77763,41510000.0
2007-07-26 13:40:00,2.77644,2.77894,2.77047,2.77344,45760000.0
2007-07-26 13:45:00,2.77263,2.77756,2.77053,2.77703,46010000.0
2007-07-26 13:50:00,2.7743,2.77677,2.76834,2.7727,37130000.0
2007-07-26 13:55:00,2.77715,2.77795,2.76879,2.76913,45630000.0
2007-07-26 14:00:00,2.77143,2.77426,2.76763,2.77305,45130000.0
2007-07-26 14:05:00,2.76992,2.77334,2.76619,2.77166,43890000.0
2007-07-26 14:10:00,2.76956,2.77198,2.7662,2.76726,41640000.0
2007-07-26 14:15:00,2.77255,2.77255,2.76691,2.76708,37500000.0
2007-07-26 14:20:00,2.76816,2.76947,2.76358,2.76699,46390000.0
2007-07-26 14:25:00,2.76926,2.76984,2.76202,2.76832,43000000.0
2007-07-26 14:30:00,2.76936,2.77218,2.76626,2.77169,44380000.0
2007-07-26 14:35:00,2.76867,2.77403,2.76614,2.76804,47500000.0
2007-07-26 14:40:00,2.77102,2.77471,2.76906,2.77351,38140000.0
2007-07-26 14:45:00,2.77133,2.77601,2.76922,2.77519,46390000.0
2007-07-26 14:50:00,2.77512,2.77884,2.76909,2.77739,53630000.0
2007-07-26 14:55:00,2.77716,2.77958,2.76825,2.77843,49890000.0
2007-07-26 15:00:00,2.77689,2.77933,2.76854,2.7779,57640000.0
2007-07-26 15:05:00,2.7761,2.77773,2.77054,2.77618,41010000.0
2007-07-26 15:10:00,2.77593,2.77913,2.771,2.77553,40630000.0
2007-07-26 15:15:00,2.77979,2.78123,2.7695,2.7695,44130000.0
2007-07-26 15:20:00,2.7773,2.77982,2.7707,2.77838,42010000.0
2007-07-26 15:25:00,2.77879,2.78173,2.7702,2.78173,42020000.0
2007-07-26 15:30:00,2.77708,2.7837,2.77608,2.78075,44630000.0
2007-07-26 15:35:00,2.78125,2.78306,2.7727,2.77771,42760000.0
2007-07-26 15:40:00,2.77699,2.781,2.77323,2.77662,38750000.0
2007-07-26 15:45:00,2.78186,2.78191,2.77278,2.78125,46640000.0
2007-07-26 15:50:00,2.78176,2.78227,2.77216,2.77778,48260000.0
2007-07-26 15:55:00,2.77916,2.77991,2.77325,2.77759,34770000.0
2007-07-26 16:00:00,2.77653,2.77871,2.77039,2.77619,41770000.0
2007-07-26 16:05:00,2.77994,2.77994,2.76935,2.77602,40630000.0
2007-07-26 16:10:00,2.77482,2.77635,2.76689,2.77063,43760000.0
2007-07-26 16:15:00,2.76966,2.77663,2.76624,2.76986,48250000.0
2007-07-26 16:20:00,2.77101,2.77517,2.76802,2.7723,44260000.0
2007-07-26 16:25:00,2.77275,2.77503,2.76799,2.77111,51760000.0
2007-07-26 16:30:00,2.77298,2.77466,2.76503,2.76585,46880000.0
2007-07-26 16:35:00,2.77154,2.77154,2.76512,2.77045,41140000.0
2007-07-26 16:40:00,2.76862,2.77155,2.76438,2.76827,40380000.0
2007-07-26 16:45:00,2.77061,2.7712,2.76526,2.769,42140000.0
2007-07-26 16:50:00,2.7695,2.77091,2.76293,2.76549,34880000.0
2007-07-26 16:55:00,2.76744,2.77074,2.76401,2.76597,50510000.0
2007-07-26 17:00:00,2.76759,2.76959,2.7624,2.76891,38250000.0
2007-07-26 17:05:00,2.76929,2.77235,2.76375,2.77142,43250000.0
2007-07-26 17:10:00,2.7675,2.77244,2.76488,2.77074,35380000.0
2007-07-26 17:15:00,2.76548,2.77277,2.76396,2.77057,42880000.0
2007-07-26 17:20:00,2.76826,2.77231,2.76433,2.76907,39500000.0
2007-07-26 17:25:00,2.76859,2.77414,2.76636,2.77414,42380000.0
2007-07-26 17:30:00,2.77332,2.77383,2.76789,2.76936,37510000.0
2007-07-26 17:35:00,2.76904,2.77314,2.7677,2.77127,35130000.0
2007-07-26 17:40:00,2.77297,2.77639,2.7677,2.77639,38880000.0
2007-07-26 17:45:00,2.77448,2.77584,2.76822,2.77426,47140000.0
2007-07-26 17:50:00,2.77497,2.77694,2.76651,2.77571,44020000.0
2007-07-26 17:55:00,2.7752,2.77617,2.76799,2.77337,39390000.0
2007-07-26 18:00:00,2.7738,2.77552,2.7685,2.77282,45010000.0
2007-07-26 18:05:00,2.77481,2.77556,2.76785,2.77107,42890000.0
2007-07-26 18:10:00,2.77148,2.77463,2.7667,2.77463,41760000.0
2007-07-26 18:15:00,2.76651,2.77536,2.76531,2.76531,54390000.0
2007-07-26 18:20:00,2.77293,2.77498,2.76691,2.76999,45260000.0
2007-07-26 18:25:00,2.76994,2.77477,2.76166,2.76868,34260000.0
2007-07-26 18:30:00,2.77052,2.77052,2.76153,2.77029,55630000.0
2007-07-26 18:35:00,2.76819,2.77166,2.76268,2.77138,41630000.0
2007-07-26 18:40:00,2.77014,2.77167,2.76483,2.76661,52760000.0
2007-07-26 18:45:00,2.76363,2.76915,2.7601,2.76671,38270000.0
2007-07-26 18:50:00,2.76395,2.76982,2.76251,2.76536,52630000.0
2007-07-26 18:55:00,2.76484,2.76926,2.76148,2.76877,44510000.0
2007-07-26 19:00:00,2.76808,2.76968,2.76103,2.76876,51260000.0
2007-07-26 19:05:00,2.77031,2.771,2.76367,2.76912,42250000.0
2007-07-26 19:10:00,2.76975,2.77028,2.76424,2.76424,47020000.0
2007-07-26 19:15:00,2.76859,2.77165,2.7626,2.7626,61760000.0
2007-07-26 19:20:00,2.76965,2.77034,2.7623,2.76947,40630000.0
2007-07-26 19:25:00,2.76831,2.76934,2.76263,2.76626,43380000.0
2007-07-26 19:30:00,2.76413,2.77038,2.76152,2.76651,44640000.0
2007-07-26 19:35:00,2.76813,2.77125,2.76214,2.76724,41760000.0
2007-07-26 19:40:00,2.76729,2.76904,2.76247,2.76707,37000000.0
2007-07-26 19:45:00,2.76678,2.7693,2.76158,2.76754,42380000.0
2007-07-26 19:50:00,2.76477,2.76877,2.76218,2.76218,40020000.0
2007-07-26 19:55:00,2.76621,2.7706,2.762,2.76678,39890000.0
2007-07-26 20:00:00,2.76608,2.77141,2.76504,2.76517,41510000.0
2007-07-26 20:05:00,2.76761,2.77099,2.7626,2.76979,42500000.0
2007-07-26 20:10:00,2.77227,2.7739,2.7653,2.77095,39630000.0
2007-07-26 20:15:00,2.76744,2.77383,2.76579,2.77285,38380000.0
2007-07-26 20:20:00,2.7686,2.77221,2.7657,2.76847,42010000.0
2007-07-26 20:25:00,2.77265,2.77352,2.76384,2.77197,48380000.0
2007-07-26 20:30:00,2.77037,2.77521,2.76751,2.77496,43880000.0
2007-07-26 20:35:00,2.7732,2.77868,2.7702,2.7702,34500000.0
2007-07-26 20:40:00,2.77147,2.77747,2.76899,2.77533,40010000.0
2007-07-26 20:45:00,2.77277,2.77821,2.77075,2.7738,43250000.0
2007-07-26 20:50:00,2.77389,2.77857,2.77074,2.77857,45640000.0
2007-07-26 20:55:00,2.7748,2.77907,2.77217,2.77907,40500000.0
2007-07-26 21:00:00,2.77795,2.77874,2.77224,2.77266,46390000.0
2007-07-26 21:05:00,2.774,2.77668,2.76953,2.7749,40510000.0
2007-07-26 21:10:00,2.77508,2.7778,2.76978,2.76998,32000000.0
2007-07-26 21:15:00,2.77725,2.77785,2.77161,2.77238,41130000.0
2007-07-26 21:20:00,2.77595,2.77756,2.76972,2.77321,40270000.0
2007-07-26 21:25:00,2.77347,2.77641,2.76849,2.7711,38260000.0
2007-07-26 21:30:00,2.77417,2.77523,2.76851,2.771,39640000.0
2007-07-26 21:35:00,2.77434,2.7758,2.77014,2.77464,35880000.0
2007-07-26 21:40:00,2.7713,2.77662,2.77042,2.77358,39140000.0
2007-07-26 21:45:00,2.77421,2.77635,2.77005,2.77488,43140000.0
2007-07-26 21:50:00,2.77153,2.77558,2.76945,2.77294,39640000.0
2007-07-26 21:55:00,2.77266,2.77533,2.76774,2.77262,36750000.0
2007-07-26 22:00:00,2.77087,2.77632,2.76817,2.77238,40390000.0
2007-07-26 22:05:00,2.7761,2.7761,2.76918,2.77317,41000000.0
2007-07-26 22:10:00,2.7727,2.77578,2.76827,2.77313,37380000.0
2007-07-26 22:15:00,2.77435,2.77583,2.76997,2.77368,46130000.0
2007-07-26 22:20:00,2.77273,2.77655,2.76797,2.776,42390000.0
2007-07-26 22:25:00,2.77187,2.776,2.76891,2.775,29750000.0
2007-07-26 22:30:00,2.77367,2.77753,2.76919,2.77487,39880000.0
2007-07-26 22:35:00,2.76913,2.77717,2.76913,2.77318,37640000.0
2007-07-26 22:40:00,2.77478,2.77822,2.77071,2.77278,39630000.0
2007-07-26 22:45:00,2.77318,2.77739,2.77024,2.77244,36010000.0
2007-07-26 22:50:00,2.77355,2.77838,2.77064,2.77635,41140000.0
2007-07-26 22:55:00,2.77661,2.77743,2.7709,2.77453,36010000.0
2007-07-26 23:00:00,2.7737,2.77727,2.77057,2.77694,39880000.0
2007-07-26 23:05:00,2.77505,2.77826,2.77121,2.77396,38250000.0
2007-07-26 23:10:00,2.77508,2.77586,2.76854,2.7742,45390000.0
2007-07-26 23:15:00,2.767,2.77702,2.767,2.77702,40630000.0
2007-07-26 23:20:00,2.77582,2.7759,2.76828,2.76828,35380000.0
2007-07-26 23:25:00,2.77374,2.77399,2.76928,2.77215,39510000.0
2007-07-26 23:30:00,2.77012,2.77389,2.76808,2.77146,39130000.0
2007-07-26 23:35:00,2.77223,2.77753,2.76911,2.77437,44130000.0
2007-07-26 23:40:00,2.77475,2.77553,2.7689,2.77467,36010000.0
2007-07-26 23:45:00,2.7711,2.77503,2.76699,2.775,33880000.0
2007-07-26 23:50:00,2.77289,2.7751,2.77052,2.77368,42130000.0
2007-07-26 23:55:00,2.77173,2.77519,2.76891,2.77421,46660000.0
2007-07-27 00:00:00,2.77354,2.77549,2.76809,2.7741,49660000.0
2007-07-27 00:05:00,2.77216,2.7745,2.7659,2.76996,43130000.0
2007-07-27 00:10:00,2.76712,2.77343,2.76562,2.77111,37760000.0
2007-07-27 00:15:00,2.7704,2.77401,2.76686,2.76953,41640000.0
2007-07-27 00:20:00,2.77044,2.77137,2.76473,2.76875,36630000.0
2007-07-27 00:25:00,2.77156,2.77443,2.76548,2.76931,36260000.0
2007-07-27 00:30:00,2.77005,2.77362,2.76472,2.76848,36000000.0
2007-07-27 00:35:00,2.77016,2.77514,2.76475,2.76514,44130000.0
2007-07-27 00:40:00,2.77485,2.77485,2.76475,2.76911,34770000.0
2007-07-27 00:45:00,2.76986,2.77439,2.765,2.76714,43880000.0
2007-07-27 00:50:00,2.77109,2.77395,2.76576,2.77008,42630000.0
2007-07-27 00:55:00,2.76776,2.77155,2.76529,2.77096,43880000.0
2007-07-27 01:00:00,2.76685,2.77574,2.76366,2.77187,49020000.0
2007-07-27 01:05:00,2.76743,2.7729,2.76621,2.76803,40890000.0
2007-07-27 01:10:00,2.76911,2.77387,2.76637,2.76637,43500000.0
2007-07-27 01:15:00,2.76853,2.77567,2.76608,2.76917,38380000.0
2007-07-27 01:20:00,2.77023,2.77471,2.76724,2.76969,48250000.0
2007-07-27 01:25:00,2.77298,2.77299,2.76721,2.76995,41640000.0
2007-07-27 01:30:00,2.77068,2.77344,2.76717,2.7715,45000000.0
2007-07-27 01:35:00,2.77444,2.77444,2.76716,2.77168,38510000.0
2007-07-27 01:40:00,2.76995,2.77323,2.76565,2.76932,40380000.0
2007-07-27 01:45:00,2.76974,2.7721,2.76546,2.77147,39380000.0
2007-07-27 01:50:00,2.77124,2.77165,2.76409,2.7679,35130000.0
2007-07-27 01:55:00,2.76842,2.77114,2.76552,2.77069,35030000.0
2007-07-27 02:00:00,2.77135,2.77214,2.76665,2.76701,48030000.0
2007-07-27 02:05:00,2.77029,2.77162,2.76303,2.76821,38130000.0
2007-07-27 02:10:00,2.76306,2.77237,2.76283,2.7704,38260000.0
2007-07-27 02:15:00,2.76985,2.77154,2.76401,2.7699,32130000.0
2007-07-27 02:20:00,2.76888,2.77309,2.7665,2.7688,41010000.0
2007-07-27 02:25:00,2.76843,2.77277,2.76542,2.77179,43130000.0
2007-07-27 02:30:00,2.77095,2.77331,2.76611,2.76968,36390000.0
2007-07-27 02:35:00,2.76961,2.77417,2.76521,2.77108,43750000.0
2007-07-27 02:40:00,2.77061,2.77314,2.7668,2.76783,36520000.0
2007-07-27 02:45:00,2.77287,2.77307,2.76703,2.77093,37260000.0
2007-07-27 02:50:00,2.77083,2.77307,2.7664,2.76998,37890000.0
2007-07-27 02:55:00,2.77176,2.77344,2.765,2.77085,33640000.0
2007-07-27 03:00:00,2.77392,2.77392,2.76747,2.77265,40890000.0
2007-07-27 03:05:00,2.7708,2.77274,2.76304,2.77091,37630000.0
2007-07-27 03:10:00,2.77019,2.77372,2.76576,2.77093,39630000.0
2007-07-27 03:15:00,2.77395,2.77395,2.76482,2.77027,37510000.0
2007-07-27 03:20:00,2.77028,2.77433,2.76664,2.76978,32500000.0
2007-07-27 03:25:00,2.77375,2.77485,2.76734,2.77485,38260000.0
2007-07-27 03:30:00,2.76912,2.77477,2.76738,2.77179,31130000.0
2007-07-27 03:35:00,2.77325,2.7748,2.76591,2.77426,38640000.0
2007-07-27 03:40:00,2.77176,2.77386,2.76741,2.76974,34000000.0
2007-07-27 03:45:00,2.77301,2.77487,2.7669,2.77418,35250000.0
2007-07-27 03:50:00,2.76812,2.7742,2.76645,2.7742,38010000.0
2007-07-27 03:55:00,2.76838,2.77399,2.76683,2.77382,43260000.0
2007-07-27 04:00:00,2.77085,2.774,2.76528,2.77387,37500000.0
2007-07-27 04:05:00,2.77067,2.77427,2.7654,2.76658,37260000.0
2007-07-27 04:10:00,2.77428,2.77513,2.76782,2.76923,36750000.0
2007-07-27 04:15:00,2.77076,2.77415,2.76561,2.76836,42010000.0
2007-07-27 04:20:00,2.77301,2.77527,2.76816,2.77073,31390000.0
2007-07-27 04:25:00,2.77168,2.77455,2.76453,2.77035,44760000.0
2007-07-27 04:30:00,2.77022,2.77434,2.7663,2.77349,33130000.0
2007-07-27 04:35:00,2.76925,2.77465,2.76567,2.76976,41890000.0
2007-07-27 04:40:00,2.77256,2.77459,2.76482,2.77459,42010000.0
2007-07-27 04:45:00,2.77112,2.77384,2.7676,2.77351,36500000.0
2007-07-27 04:50:00,2.76931,2.77351,2.76615,2.7728,38770000.0
2007-07-27 04:55:00,2.76873,2.77404,2.76583,2.77275,36250000.0
2007-07-27 05:00:00,2.77452,2.77452,2.76543,2.76871,46280000.0
2007-07-27 05:05:00,2.76921,2.77278,2.76605,2.77239,44140000.0
2007-07-27 05:10:00,2.77046,2.77373,2.76574,2.77312,42510000.0
2007-07-27 05:15:00,2.76799,2.77433,2.7662,2.77085,35250000.0
2007-07-27 05:20:00,2.76931,2.773,2.76736,2.773,32750000.0
2007-07-27 05:25:00,2.77085,2.77298,2.76498,2.77237,40890000.0
2007-07-27 05:30:00,2.77166,2.77335,2.76671,2.76922,41510000.0
2007-07-27 05:35:00,2.76937,2.7735,2.76771,2.77078,29000000.0
2007-07-27 05:40:00,2.77133,2.77305,2.76479,2.77296,41630000.0
2007-07-27 05:45:00,2.76758,2.77441,2.76283,2.77166,31150000.0
2007-07-27 05:50:00,2.77118,2.77294,2.76473,2.76473,41020000.0
2007-07-27 05:55:00,2.77123,2.77356,2.76685,2.77356,34010000.0
2007-07-27 06:00:00,2.77076,2.77308,2.76503,2.76581,36380000.0
2007-07-27 06:05:00,2.7708,2.77276,2.76641,2.76912,37260000.0
2007-07-27 06:10:00,2.7728,2.77415,2.7676,2.77415,43880000.0
2007-07-27 06:15:00,2.76894,2.77461,2.76783,2.76931,43260000.0
2007-07-27 06:20:00,2.77149,2.77424,2.76695,2.77114,42140000.0
2007-07-27 06:25:00,2.77006,2.77392,2.76599,2.76918,34010000.0
2007-07-27 06:30:00,2.77,2.77363,2.76528,2.7657,32010000.0
2007-07-27 06:35:00,2.77059,2.77358,2.76558,2.77273,40760000.0
2007-07-27 06:40:00,2.76768,2.77437,2.76442,2.77393,41640000.0
2007-07-27 06:45:00,2.77329,2.77353,2.76611,2.77228,42270000.0
2007-07-27 06:50:00,2.76735,2.77375,2.76657,2.76829,39260000.0
2007-07-27 06:55:00,2.76911,2.77332,2.76414,2.77332,41130000.0
2007-07-27 07:00:00,2.76876,2.77355,2.76856,2.76981,37380000.0
2007-07-27 07:05:00,2.77126,2.77516,2.76384,2.77181,45640000.0
2007-07-27 07:10:00,2.77127,2.77545,2.76715,2.77545,44390000.0
2007-07-27 07:15:00,2.77472,2.77472,2.76701,2.77108,42750000.0
2007-07-27 07:20:00,2.77388,2.77647,2.76741,2.77314,42630000.0
2007-07-27 07:25:00,2.77216,2.77442,2.76672,2.77364,45500000.0
2007-07-27 07:30:00,2.77418,2.77631,2.76739,2.77059,53140000.0
2007-07-27 07:35:00,2.77381,2.7747,2.76791,2.77017,39530000.0
2007-07-27 07:40:00,2.77204,2.77393,2.76745,2.77162,43130000.0
2007-07-27 07:45:00,2.76717,2.77639,2.76717,2.77288,44640000.0
2007-07-27 07:50:00,2.77408,2.77772,2.769,2.77067,46500000.0
2007-07-27 07:55:00,2.77402,2.77783,2.7704,2.7772,44880000.0
2007-07-27 08:00:00,2.7752,2.77946,2.77058,2.77698,45630000.0
2007-07-27 08:05:00,2.77908,2.77986,2.77346,2.77482,35510000.0
2007-07-27 08:10:00,2.77711,2.78068,2.77276,2.78068,40630000.0
2007-07-27 08:15:00,2.77473,2.78295,2.7741,2.78295,45630000.0
2007-07-27 08:20:00,2.77838,2.78488,2.77614,2.78029,41010000.0
2007-07-27 08:25:00,2.78145,2.78373,2.77395,2.78232,44750000.0
2007-07-27 08:30:00,2.78351,2.78426,2.77892,2.7802,42640000.0
2007-07-27 08:35:00,2.7792,2.7843,2.77891,2.78051,36750000.0
2007-07-27 08:40:00,2.78125,2.78415,2.77752,2.7817,35880000.0
2007-07-27 08:45:00,2.78314,2.78775,2.77796,2.78472,45140000.0
2007-07-27 08:50:00,2.78538,2.78618,2.77751,2.78283,42010000.0
2007-07-27 08:55:00,2.78118,2.78571,2.77705,2.78193,44500000.0
2007-07-27 09:00:00,2.78425,2.78425,2.77806,2.78128,44750000.0
2007-07-27 09:05:00,2.77774,2.78394,2.775,2.78057,43750000.0
2007-07-27 09:10:00,2.78165,2.78231,2.77442,2.78186,37510000.0
2007-07-27 09:15:00,2.78307,2.78307,2.77442,2.77821,45150000.0
2007-07-27 09:20:00,2.78072,2.78382,2.77516,2.78382,52520000.0
2007-07-27 09:25:00,2.78339,2.78528,2.77862,2.78442,53880000.0
2007-07-27 09:30:00,2.78321,2.78638,2.77922,2.78475,36880000.0
2007-07-27 09:35:00,2.78133,2.78682,2.77909,2.7837,44260000.0
2007-07-27 09:40:00,2.7843,2.78485,2.77332,2.77765,43880000.0
2007-07-27 09:45:00,2.77779,2.77907,2.77214,2.77661,36890000.0
2007-07-27 09:50:00,2.77582,2.77918,2.77319,2.77746,40880000.0
2007-07-27 09:55:00,2.77462,2.77847,2.77052,2.77577,49130000.0
2007-07-27 10:00:00,2.77458,2.77744,2.76881,2.77141,47650000.0
2007-07-27 10:05:00,2.77324,2.77525,2.76487,2.77492,47510000.0
2007-07-27 10:10:00,2.77315,2.78004,2.77094,2.77638,43630000.0
2007-07-27 10:15:00,2.77451,2.78348,2.77065,2.78101,40880000.0
2007-07-27 10:20:00,2.77764,2.78136,2.77391,2.77866,41260000.0
2007-07-27 10:25:00,2.77713,2.77874,2.77153,2.77653,45630000.0
2007-07-27 10:30:00,2.77601,2.77869,2.77079,2.77782,44760000.0
2007-07-27 10:35:00,2.77634,2.77779,2.76996,2.77666,47140000.0
2007-07-27 10:40:00,2.77352,2.78239,2.7726,2.77591,40260000.0
2007-07-27 10:45:00,2.78048,2.78588,2.77541,2.7796,41890000.0
2007-07-27 10:50:00,2.78294,2.78459,2.77837,2.78182,41260000.0
2007-07-27 10:55:00,2.78083,2.78331,2.77764,2.77784,46130000.0
2007-07-27 11:00:00,2.77987,2.78285,2.7747,2.77894,45140000.0
2007-07-27 11:05:00,2.78144,2.78345,2.77411,2.77659,44500000.0
2007-07-27 11:10:00,2.77891,2.78048,2.77448,2.77639,46130000.0
2007-07-27 11:15:00,2.77885,2.78014,2.77374,2.7768,42640000.0
2007-07-27 11:20:00,2.77829,2.78175,2.77334,2.78087,56250000.0
2007-07-27 11:25:00,2.78226,2.78415,2.77524,2.78323,45390000.0
2007-07-27 11:30:00,2.78293,2.78481,2.77767,2.7841,33510000.0
2007-07-27 11:35:00,2.78451,2.78451,2.77706,2.7785,46250000.0
2007-07-27 11:40:00,2.77513,2.78345,2.7736,2.77888,47760000.0
2007-07-27 11:45:00,2.78191,2.78325,2.77591,2.78218,39500000.0
2007-07-27 11:50:00,2.78122,2.78445,2.77692,2.78344,45510000.0
2007-07-27 11:55:00,2.78229,2.78512,2.77754,2.78391,49750000.0
2007-07-27 12:00:00,2.78198,2.78556,2.77477,2.78458,44880000.0
2007-07-27 12:05:00,2.78097,2.78817,2.78004,2.78699,42510000.0
2007-07-27 12:10:00,2.78903,2.78912,2.78006,2.78619,42130000.0
2007-07-27 12:15:00,2.78465,2.78925,2.78123,2.78418,42760000.0
2007-07-27 12:20:00,2.78367,2.78719,2.77973,2.7806,47380000.0
2007-07-27 12:25:00,2.78566,2.78831,2.78139,2.78404,46750000.0
2007-07-27 12:30:00,2.78809,2.7888,2.78204,2.78851,37390000.0
2007-07-27 12:35:00,2.78535,2.78798,2.77833,2.78774,46750000.0
2007-07-27 12:40:00,2.78365,2.7921,2.78365,2.78688,45750000.0
2007-07-27 12:45:00,2.79132,2.79189,2.78457,2.78925,39760000.0
2007-07-27 12:50:00,2.79067,2.79067,2.78294,2.78527,45500000.0
2007-07-27 12:55:00,2.78298,2.78732,2.77879,2.78187,51130000.0
2007-07-27 13:00:00,2.78333,2.78602,2.7764,2.78529,48390000.0
2007-07-27 13:05:00,2.78317,2.79028,2.78253,2.78606,40880000.0
2007-07-27 13:10:00,2.78742,2.79085,2.78314,2.78774,45760000.0
2007-07-27 13:15:00,2.78784,2.79162,2.78348,2.7891,49260000.0
2007-07-27 13:20:00,2.78689,2.79237,2.78456,2.7876,47890000.0
2007-07-27 13:25:00,2.79193,2.79269,2.7842,2.78782,46630000.0
2007-07-27 13:30:00,2.79087,2.79276,2.7857,2.79249,42250000.0
2007-07-27 13:35:00,2.79231,2.79464,2.78769,2.79282,46760000.0
2007-07-27 13:40:00,2.79181,2.79488,2.78641,2.79285,60500000.0
2007-07-27 13:45:00,2.78992,2.79322,2.78491,2.79322,41500000.0
2007-07-27 13:50:00,2.79024,2.79404,2.78477,2.7904,38010000.0
2007-07-27 13:55:00,2.79124,2.79141,2.78421,2.78508,41630000.0
2007-07-27 14:00:00,2.78995,2.79075,2.78602,2.78838,40380000.0
2007-07-27 14:05:00,2.78655,2.78963,2.78194,2.78605,42000000.0
2007-07-27 14:10:00,2.78739,2.78757,2.77945,2.77945,48260000.0
2007-07-27 14:15:00,2.78116,2.78505,2.78036,2.78126,37630000.0
2007-07-27 14:20:00,2.78231,2.78536,2.7786,2.78424,45260000.0
2007-07-27 14:25:00,2.78521,2.78736,2.77857,2.78663,39760000.0
2007-07-27 14:30:00,2.78533,2.78614,2.77776,2.78411,44630000.0
2007-07-27 14:35:00,2.78121,2.7856,2.77643,2.77832,43510000.0
2007-07-27 14:40:00,2.77966,2.78362,2.77345,2.77977,37500000.0
2007-07-27 14:45:00,2.77595,2.78347,2.77267,2.77634,57000000.0
2007-07-27 14:50:00,2.77548,2.78063,2.7733,2.77821,53510000.0
2007-07-27 14:55:00,2.77636,2.7794,2.77409,2.77898,51770000.0
2007-07-27 15:00:00,2.77751,2.78121,2.77231,2.77778,54140000.0
2007-07-27 15:05:00,2.7781,2.77978,2.77213,2.77581,37250000.0
2007-07-27 15:10:00,2.77553,2.77862,2.77207,2.77282,43010000.0
2007-07-27 15:15:00,2.77633,2.77935,2.773,2.77391,50880000.0
2007-07-27 15:20:00,2.77803,2.78002,2.77225,2.77967,46890000.0
2007-07-27 15:25:00,2.77982,2.78147,2.77387,2.77671,40380000.0
2007-07-27 15:30:00,2.77772,2.77955,2.77399,2.7793,44140000.0
2007-07-27 15:35:00,2.7765,2.77988,2.77231,2.77595,43130000.0
2007-07-27 15:40:00,2.77394,2.78488,2.77324,2.77952,45250000.0
2007-07-27 15:45:00,2.78274,2.78481,2.77468,2.78396,55510000.0
2007-07-27 15:50:00,2.78453,2.78453,2.77127,2.77789,49010000.0
2007-07-27 15:55:00,2.78323,2.78323,2.77334,2.78071,36880000.0
2007-07-27 16:00:00,2.77914,2.78218,2.77463,2.77955,42380000.0
2007-07-27 16:05:00,2.7804,2.78229,2.77424,2.78177,36000000.0
2007-07-27 16:10:00,2.78126,2.78126,2.77195,2.77632,50010000.0
2007-07-27 16:15:00,2.77723,2.77963,2.77,2.77633,45510000.0
2007-07-27 16:20:00,2.77664,2.77833,2.77039,2.77673,47500000.0
2007-07-27 16:25:00,2.77719,2.77954,2.7726,2.77422,45880000.0
2007-07-27 16:30:00,2.77793,2.77793,2.7716,2.77508,43390000.0
2007-07-27 16:35:00,2.77614,2.779,2.77162,2.77554,43390000.0
2007-07-27 16:40:00,2.77778,2.77935,2.77244,2.77649,44260000.0
2007-07-27 16:45:00,2.77865,2.78221,2.77129,2.77792,37270000.0
2007-07-27 16:50:00,2.77514,2.78193,2.7713,2.77436,35630000.0
2007-07-27 16:55:00,2.77612,2.78154,2.77384,2.77793,40130000.0
2007-07-27 17:00:00,2.77889,2.78224,2.77309,2.78181,38010000.0
2007-07-27 17:05:00,2.78147,2.78262,2.77575,2.77899,47750000.0
2007-07-27 17:10:00,2.77754,2.78243,2.7755,2.78078,40510000.0
2007-07-27 17:15:00,2.77919,2.78242,2.77717,2.77937,51500000.0
2007-07-27 17:20:00,2.77704,2.78229,2.77646,2.77982,45250000.0
2007-07-27 17:25:00,2.77943,2.78155,2.77365,2.7805,43130000.0
2007-07-27 17:30:00,2.78239,2.78283,2.77628,2.7802,41140000.0
2007-07-27 17:35:00,2.78025,2.78351,2.77873,2.78281,44250000.0
2007-07-27 17:40:00,2.7845,2.7845,2.77753,2.78232,53010000.0
2007-07-27 17:45:00,2.78145,2.78185,2.77489,2.7803,45260000.0
2007-07-27 17:50:00,2.78029,2.78183,2.77345,2.78019,46130000.0
2007-07-27 17:55:00,2.77936,2.78887,2.77762,2.78664,40270000.0
2007-07-27 18:00:00,2.78741,2.78813,2.78164,2.78622,46880000.0
2007-07-27 18:05:00,2.78345,2.78826,2.78167,2.78542,46260000.0
2007-07-27 18:10:00,2.78681,2.79122,2.78388,2.78929,42380000.0
2007-07-27 18:15:00,2.78928,2.7922,2.78618,2.78819,52770000.0
2007-07-27 18:20:00,2.78806,2.79227,2.78204,2.7906,51380000.0
2007-07-27 18:25:00,2.78746,2.79163,2.78311,2.78907,37130000.0
2007-07-27 18:30:00,2.78655,2.79038,2.78223,2.78539,55520000.0
2007-07-27 18:35:00,2.78595,2.79349,2.78171,2.79125,45760000.0
2007-07-27 18:40:00,2.79028,2.79254,2.78366,2.78653,49250000.0
2007-07-27 18:45:00,2.7874,2.79062,2.78217,2.78806,36760000.0
2007-07-27 18:50:00,2.78648,2.79028,2.78349,2.78761,50250000.0
2007-07-27 18:55:00,2.78964,2.78981,2.77966,2.78604,40630000.0
2007-07-27 19:00:00,2.78544,2.78881,2.78033,2.78723,50500000.0
2007-07-27 19:05:00,2.79002,2.79007,2.78294,2.78578,46000000.0
2007-07-27 19:10:00,2.78704,2.7889,2.78336,2.78485,46130000.0
2007-07-27 19:15:00,2.78712,2.78765,2.78137,2.78176,59530000.0
2007-07-27 19:20:00,2.78476,2.78491,2.7766,2.78247,38890000.0
2007-07-27 19:25:00,2.77889,2.78427,2.77281,2.78293,42250000.0
2007-07-27 19:30:00,2.779,2.78386,2.777,2.78352,44890000.0
2007-07-27 19:35:00,2.78048,2.78477,2.77808,2.78156,41000000.0
2007-07-27 19:40:00,2.78295,2.78525,2.78009,2.78368,46510000.0
2007-07-27 19:45:00,2.78361,2.78463,2.77874,2.7833,38880000.0
2007-07-27 19:50:00,2.78247,2.78348,2.77669,2.77669,34760000.0
2007-07-27 19:55:00,2.78087,2.78392,2.77571,2.7832,50260000.0
2007-07-27 20:00:00,2.78171,2.78269,2.77699,2.78008,39880000.0
2007-07-27 20:05:00,2.78237,2.78262,2.77727,2.78195,46630000.0
2007-07-27 20:10:00,2.78302,2.78357,2.77588,2.77783,24500000.0
2007-07-27 20:15:00,2.78049,2.78256,2.77644,2.78151,38380000.0
2007-07-27 20:20:00,2.78008,2.78314,2.77675,2.7802,42500000.0
2007-07-27 20:25:00,2.77897,2.78349,2.77615,2.77981,43250000.0
2007-07-27 20:30:00,2.7777,2.78374,2.77668,2.78231,44880000.0
2007-07-27 20:35:00,2.7805,2.78369,2.77855,2.77927,37630000.0
2007-07-27 20:40:00,2.78248,2.7845,2.77835,2.78032,42260000.0
2007-07-27 20:45:00,2.78173,2.78403,2.77736,2.78165,41000000.0
2007-07-27 20:50:00,2.78162,2.78387,2.77648,2.78022,40250000.0
2007-07-27 20:55:00,2.78173,2.78284,2.77585,2.7814,39250000.0
2007-07-27 21:00:00,2.77909,2.78241,2.77799,2.77917,44750000.0
2007-07-27 21:05:00,2.77954,2.78257,2.77634,2.78195,35500000.0
2007-07-27 21:10:00,2.78039,2.78297,2.77459,2.77459,39880000.0
2007-07-27 21:15:00,2.78037,2.78307,2.77669,2.77952,32500000.0
2007-07-27 21:20:00,2.78346,2.78346,2.7763,2.77855,37890000.0
2007-07-27 21:25:00,2.77989,2.78269,2.77644,2.78108,41650000.0
2007-07-27 21:30:00,2.78115,2.78315,2.77727,2.7804,40010000.0
2007-07-27 21:35:00,2.78266,2.7833,2.7774,2.78181,32130000.0
2007-07-27 21:40:00,2.78025,2.78371,2.77749,2.78127,35760000.0
2007-07-27 21:45:00,2.78066,2.78295,2.7764,2.78254,43760000.0
2007-07-27 21:50:00,2.7787,2.78321,2.77631,2.78104,41880000.0
2007-07-27 21:55:00,2.78292,2.78528,2.77759,2.78161,46390000.0
2007-07-27 22:00:00,2.7835,2.78475,2.77892,2.77894,38650000.0
2007-07-27 22:05:00,2.78093,2.78366,2.7773,2.77914,40150000.0
2007-07-27 22:10:00,2.78127,2.7845,2.7781,2.78027,30380000.0
2007-07-27 22:15:00,2.78297,2.7845,2.77714,2.78347,38770000.0
2007-07-27 22:20:00,2.78285,2.78725,2.78127,2.78511,36510000.0
2007-07-27 22:25:00,2.78594,2.78842,2.78098,2.78799,35760000.0
2007-07-27 22:30:00,2.78823,2.78849,2.78165,2.7848,35250000.0
2007-07-27 22:35:00,2.78032,2.7882,2.78032,2.78436,39140000.0
2007-07-27 22:40:00,2.78737,2.78787,2.78094,2.78249,39260000.0
2007-07-27 22:45:00,2.78549,2.78614,2.77868,2.77913,27880000.0
2007-07-27 22:50:00,2.78059,2.78643,2.77939,2.78427,37140000.0
2007-07-27 22:55:00,2.78357,2.78545,2.77826,2.78109,33020000.0
2007-07-29 23:00:00,2.78555,2.79213,2.7844,2.78867,37140000.0
2007-07-29 23:05:00,2.78744,2.79053,2.7841,2.78722,41630000.0
2007-07-29 23:10:00,2.79046,2.79092,2.78499,2.79092,25390000.0
2007-07-29 23:15:00,2.78648,2.79153,2.78648,2.78762,37150000.0
2007-07-29 23:20:00,2.78953,2.79158,2.78394,2.78622,34890000.0
2007-07-29 23:25:00,2.78858,2.79055,2.78491,2.787,44640000.0
2007-07-29 23:30:00,2.78934,2.78999,2.78441,2.78972,51890000.0
2007-07-29 23:35:00,2.78827,2.79103,2.7863,2.7897,33760000.0
2007-07-29 23:40:00,2.7896,2.79075,2.78466,2.79075,40000000.0
2007-07-29 23:45:00,2.78489,2.79057,2.78488,2.78996,42010000.0
2007-07-29 23:50:00,2.78977,2.79109,2.78599,2.79092,30510000.0
2007-07-29 23:55:00,2.7883,2.79101,2.78617,2.79081,51380000.0
2007-07-30 00:00:00,2.79037,2.79037,2.77218,2.77422,58010000.0
2007-07-30 00:05:00,2.78812,2.79134,2.77515,2.78818,37260000.0
2007-07-30 00:10:00,2.78623,2.79101,2.77413,2.78942,42140000.0
2007-07-30 00:15:00,2.78921,2.7919,2.78742,2.789,35880000.0
2007-07-30 00:20:00,2.78987,2.79173,2.78423,2.78979,33630000.0
2007-07-30 00:25:00,2.78988,2.7928,2.77713,2.7836,31510000.0
2007-07-30 00:30:00,2.78816,2.79038,2.7755,2.78988,39130000.0
2007-07-30 00:35:00,2.78841,2.79022,2.77544,2.78385,44390000.0
2007-07-30 00:40:00,2.78875,2.78921,2.77706,2.78909,35380000.0
2007-07-30 00:45:00,2.7877,2.79118,2.77536,2.78738,40140000.0
2007-07-30 00:50:00,2.78759,2.78959,2.77541,2.7854,48890000.0
2007-07-30 00:55:00,2.7847,2.78892,2.77749,2.78559,41760000.0
2007-07-30 01:00:00,2.78144,2.7875,2.78024,2.78486,45890000.0
2007-07-30 01:05:00,2.78499,2.78675,2.78065,2.78065,46380000.0
2007-07-30 01:10:00,2.78415,2.78628,2.77914,2.78059,42890000.0
2007-07-30 01:15:00,2.78368,2.78576,2.77727,2.78172,42760000.0
2007-07-30 01:20:00,2.78155,2.78545,2.77821,2.78338,39380000.0
2007-07-30 01:25:00,2.78368,2.78617,2.77972,2.78482,37890000.0
2007-07-30 01:30:00,2.7843,2.78519,2.77794,2.78427,43020000.0
2007-07-30 01:35:00,2.78516,2.78627,2.78062,2.78558,45000000.0
2007-07-30 01:40:00,2.78579,2.78662,2.78044,2.78539,45000000.0
2007-07-30 01:45:00,2.78399,2.78681,2.77938,2.78587,38640000.0
2007-07-30 01:50:00,2.78472,2.78585,2.78021,2.78391,39010000.0
2007-07-30 01:55:00,2.78444,2.78631,2.77954,2.78518,39630000.0
2007-07-30 02:00:00,2.78494,2.78652,2.78102,2.78443,50890000.0
2007-07-30 02:05:00,2.7826,2.78622,2.78086,2.78555,36510000.0
2007-07-30 02:10:00,2.78463,2.78625,2.77871,2.78383,38640000.0
2007-07-30 02:15:00,2.78189,2.78526,2.7804,2.78462,37530000.0
2007-07-30 02:20:00,2.78295,2.78602,2.78028,2.78525,40630000.0
2007-07-30 02:25:00,2.78497,2.78604,2.78037,2.78445,45880000.0
2007-07-30 02:30:00,2.78462,2.78693,2.78254,2.78629,41000000.0
2007-07-30 02:35:00,2.78547,2.78772,2.77961,2.78578,53390000.0
2007-07-30 02:40:00,2.78609,2.78765,2.78043,2.78715,38380000.0
2007-07-30 02:45:00,2.78329,2.78751,2.78265,2.78535,39500000.0
2007-07-30 02:50:00,2.78364,2.78697,2.78226,2.78379,42880000.0
2007-07-30 02:55:00,2.78578,2.78812,2.78026,2.78262,53130000.0
2007-07-30 03:00:00,2.78593,2.78865,2.7825,2.78579,43270000.0
2007-07-30 03:05:00,2.78386,2.78786,2.78189,2.78479,44510000.0
2007-07-30 03:10:00,2.78278,2.78822,2.78173,2.78652,41270000.0
2007-07-30 03:15:00,2.78532,2.78795,2.78161,2.78676,36760000.0
2007-07-30 03:20:00,2.78356,2.7878,2.7811,2.78674,42890000.0
2007-07-30 03:25:00,2.7876,2.7876,2.78075,2.78562,36130000.0
2007-07-30 03:30:00,2.78497,2.78796,2.78127,2.78672,34510000.0
2007-07-30 03:35:00,2.78521,2.78773,2.77955,2.78591,45000000.0
2007-07-30 03:40:00,2.78274,2.78816,2.78244,2.78486,47760000.0
2007-07-30 03:45:00,2.78476,2.78663,2.78066,2.78208,38500000.0
2007-07-30 03:50:00,2.78465,2.78766,2.78177,2.7847,41130000.0
2007-07-30 03:55:00,2.78413,2.78722,2.78003,2.78706,48880000.0
2007-07-30 04:00:00,2.7856,2.78733,2.78134,2.78546,49270000.0
2007-07-30 04:05:00,2.78424,2.78739,2.78088,2.78479,38500000.0
2007-07-30 04:10:00,2.78493,2.78776,2.78123,2.78293,37380000.0
2007-07-30 04:15:00,2.78485,2.78756,2.78166,2.7839,41650000.0
2007-07-30 04:20:00,2.78639,2.78722,2.7828,2.78614,35260000.0
2007-07-30 04:25:00,2.78539,2.78795,2.78095,2.78651,42140000.0
2007-07-30 04:30:00,2.78427,2.78664,2.7803,2.78318,39760000.0
2007-07-30 04:35:00,2.78283,2.78722,2.78068,2.78506,33390000.0
2007-07-30 04:40:00,2.78464,2.78713,2.7784,2.7784,41770000.0
2007-07-30 04:45:00,2.78499,2.78764,2.77983,2.78636,37020000.0
2007-07-30 04:50:00,2.78694,2.78694,2.78119,2.78678,46130000.0
2007-07-30 04:55:00,2.78746,2.78776,2.78048,2.78393,37260000.0
2007-07-30 05:00:00,2.783,2.78588,2.78061,2.78304,37890000.0
2007-07-30 05:05:00,2.78416,2.78619,2.77845,2.7836,35010000.0
2007-07-30 05:10:00,2.7794,2.7865,2.7781,2.78473,34880000.0
2007-07-30 05:15:00,2.77958,2.78517,2.77937,2.78501,40640000.0
2007-07-30 05:20:00,2.77998,2.78531,2.77774,2.77774,37520000.0
2007-07-30 05:25:00,2.78385,2.78554,2.77787,2.77817,30380000.0
2007-07-30 05:30:00,2.78495,2.78622,2.77981,2.78298,26390000.0
2007-07-30 05:35:00,2.78267,2.78585,2.77932,2.78488,40010000.0
2007-07-30 05:40:00,2.7822,2.78688,2.78037,2.78218,44380000.0
2007-07-30 05:45:00,2.78467,2.7865,2.77913,2.78378,29760000.0
2007-07-30 05:50:00,2.78185,2.78558,2.78069,2.78493,37010000.0
2007-07-30 05:55:00,2.78093,2.78612,2.77993,2.78205,35380000.0
2007-07-30 06:00:00,2.78276,2.78577,2.77851,2.78577,42130000.0
2007-07-30 06:05:00,2.78506,2.78586,2.77953,2.78008,35380000.0
2007-07-30 06:10:00,2.78338,2.78533,2.77877,2.78298,45880000.0
2007-07-30 06:15:00,2.78359,2.78638,2.77975,2.77975,35260000.0
2007-07-30 06:20:00,2.784,2.78719,2.78008,2.78516,34380000.0
2007-07-30 06:25:00,2.78335,2.78687,2.78,2.78645,36760000.0
2007-07-30 06:30:00,2.78182,2.7868,2.78045,2.7862,39010000.0
2007-07-30 06:35:00,2.78026,2.78741,2.77904,2.78741,41010000.0
2007-07-30 06:40:00,2.78247,2.78755,2.78079,2.78357,39130000.0
2007-07-30 06:45:00,2.77792,2.78576,2.77792,2.78316,33000000.0
2007-07-30 06:50:00,2.78477,2.7873,2.77946,2.78328,26130000.0
2007-07-30 06:55:00,2.78193,2.78577,2.78037,2.78422,43000000.0
2007-07-30 07:00:00,2.78254,2.7858,2.77993,2.78172,48250000.0
2007-07-30 07:05:00,2.78236,2.78623,2.77902,2.78003,44760000.0
2007-07-30 07:10:00,2.78331,2.78546,2.77816,2.77963,47250000.0
2007-07-30 07:15:00,2.78365,2.78365,2.7775,2.78302,31000000.0
2007-07-30 07:20:00,2.77896,2.78298,2.77713,2.78281,37390000.0
2007-07-30 07:25:00,2.78141,2.78254,2.77491,2.78233,40880000.0
2007-07-30 07:30:00,2.78302,2.78302,2.77507,2.77943,41380000.0
2007-07-30 07:35:00,2.77749,2.78315,2.77622,2.7804,40890000.0
2007-07-30 07:40:00,2.7817,2.78498,2.77812,2.78439,37250000.0
2007-07-30 07:45:00,2.78239,2.78511,2.77821,2.78104,33010000.0
2007-07-30 07:50:00,2.78278,2.78456,2.77802,2.78246,42000000.0
2007-07-30 07:55:00,2.78231,2.78439,2.77782,2.78284,43770000.0
2007-07-30 08:00:00,2.78407,2.78448,2.77803,2.78379,64140000.0
2007-07-30 08:05:00,2.77989,2.78444,2.77811,2.78206,37880000.0
2007-07-30 08:10:00,2.78346,2.78547,2.77936,2.78153,36760000.0
2007-07-30 08:15:00,2.78327,2.78512,2.77922,2.78329,36750000.0
2007-07-30 08:20:00,2.7839,2.78428,2.77608,2.78118,35630000.0
2007-07-30 08:25:00,2.77917,2.78412,2.77546,2.77592,43000000.0
2007-07-30 08:30:00,2.78255,2.78329,2.76977,2.7761,38880000.0
2007-07-30 08:35:00,2.77593,2.77876,2.77057,2.77866,41880000.0
2007-07-30 08:40:00,2.7754,2.7797,2.7728,2.77848,57770000.0
2007-07-30 08:45:00,2.77376,2.77985,2.77376,2.77778,39630000.0
2007-07-30 08:50:00,2.77768,2.77793,2.76961,2.77793,45630000.0
2007-07-30 08:55:00,2.77641,2.78615,2.77192,2.77794,44760000.0
2007-07-30 09:00:00,2.77528,2.78009,2.77251,2.77621,43250000.0
2007-07-30 09:05:00,2.7752,2.7798,2.77411,2.77857,50510000.0
2007-07-30 09:10:00,2.77887,2.78315,2.77168,2.78315,39260000.0
2007-07-30 09:15:00,2.7806,2.78426,2.77638,2.78096,46250000.0
2007-07-30 09:20:00,2.78081,2.78304,2.77551,2.78106,44250000.0
2007-07-30 09:25:00,2.78276,2.78322,2.77448,2.78151,50630000.0
2007-07-30 09:30:00,2.77991,2.78149,2.77459,2.77549,31750000.0
2007-07-30 09:35:00,2.77592,2.77902,2.77134,2.77449,48010000.0
2007-07-30 09:40:00,2.77468,2.7794,2.77305,2.7766,52760000.0
2007-07-30 09:45:00,2.77479,2.77932,2.77291,2.77542,40760000.0
2007-07-30 09:50:00,2.77365,2.7776,2.76846,2.77546,43250000.0
2007-07-30 09:55:00,2.77616,2.77616,2.76865,2.77125,55390000.0
2007-07-30 10:00:00,2.77393,2.7764,2.76842,2.77434,36630000.0
2007-07-30 10:05:00,2.77627,2.77627,2.76888,2.77309,47260000.0
2007-07-30 10:10:00,2.77419,2.77865,2.76848,2.77542,46910000.0
2007-07-30 10:15:00,2.77813,2.77813,2.77177,2.77564,44250000.0
2007-07-30 10:20:00,2.77085,2.77693,2.76963,2.77042,44880000.0
2007-07-30 10:25:00,2.77321,2.77722,2.77138,2.77637,37250000.0
2007-07-30 10:30:00,2.77534,2.77689,2.77084,2.77563,49630000.0
2007-07-30 10:35:00,2.77429,2.7766,2.76941,2.7744,46250000.0
2007-07-30 10:40:00,2.7756,2.77748,2.77057,2.77416,49760000.0
2007-07-30 10:45:00,2.77191,2.77744,2.76846,2.77057,34010000.0
2007-07-30 10:50:00,2.773,2.77804,2.77073,2.77422,45010000.0
2007-07-30 10:55:00,2.77414,2.7788,2.76947,2.77596,42260000.0
2007-07-30 11:00:00,2.77643,2.77977,2.77047,2.77728,41880000.0
2007-07-30 11:05:00,2.77723,2.7805,2.77365,2.77886,38270000.0
2007-07-30 11:10:00,2.77811,2.77994,2.77322,2.77933,39640000.0
2007-07-30 11:15:00,2.77359,2.78032,2.77299,2.7784,42510000.0
2007-07-30 11:20:00,2.7767,2.78024,2.77403,2.77939,44640000.0
2007-07-30 11:25:00,2.77862,2.78106,2.77303,2.77874,48890000.0
2007-07-30 11:30:00,2.77763,2.77969,2.77238,2.77535,44380000.0
2007-07-30 11:35:00,2.77659,2.77935,2.77117,2.77361,39630000.0
2007-07-30 11:40:00,2.77721,2.77929,2.77258,2.77288,43260000.0
2007-07-30 11:45:00,2.77409,2.77977,2.77349,2.77902,49750000.0
2007-07-30 11:50:00,2.77842,2.78066,2.77476,2.77888,39130000.0
2007-07-30 11:55:00,2.77958,2.78158,2.77382,2.7781,44520000.0
2007-07-30 12:00:00,2.77936,2.78246,2.77131,2.78062,39500000.0
2007-07-30 12:05:00,2.77745,2.78318,2.77387,2.78043,45630000.0
2007-07-30 12:10:00,2.77958,2.78337,2.77504,2.78192,53380000.0
2007-07-30 12:15:00,2.77896,2.78332,2.77437,2.77782,37630000.0
2007-07-30 12:20:00,2.78142,2.7844,2.77561,2.78137,40510000.0
2007-07-30 12:25:00,2.78586,2.78586,2.77864,2.7827,43130000.0
2007-07-30 12:30:00,2.78491,2.7876,2.77789,2.78566,39130000.0
2007-07-30 12:35:00,2.78422,2.78692,2.7799,2.78525,43010000.0
2007-07-30 12:40:00,2.7822,2.78759,2.7822,2.7854,43130000.0
2007-07-30 12:45:00,2.78056,2.78803,2.78025,2.78691,43010000.0
2007-07-30 12:50:00,2.78593,2.78871,2.78157,2.78871,40130000.0
2007-07-30 12:55:00,2.78777,2.78813,2.78199,2.78334,54140000.0
2007-07-30 13:00:00,2.78617,2.78688,2.7791,2.78026,55140000.0
2007-07-30 13:05:00,2.78057,2.78507,2.77682,2.78167,53760000.0
2007-07-30 13:10:00,2.78535,2.78544,2.77746,2.78525,43510000.0
2007-07-30 13:15:00,2.78373,2.78541,2.77724,2.78384,33390000.0
2007-07-30 13:20:00,2.77816,2.78639,2.77816,2.7832,51630000.0
2007-07-30 13:25:00,2.78163,2.78576,2.7782,2.78139,42750000.0
2007-07-30 13:30:00,2.78398,2.7854,2.77869,2.7844,40630000.0
2007-07-30 13:35:00,2.78181,2.78674,2.77843,2.7846,39500000.0
2007-07-30 13:40:00,2.78031,2.78519,2.77949,2.78423,41250000.0
2007-07-30 13:45:00,2.77982,2.78598,2.77902,2.78381,43390000.0
2007-07-30 13:50:00,2.7853,2.78636,2.77894,2.78188,43880000.0
2007-07-30 13:55:00,2.78505,2.78533,2.77774,2.78067,44880000.0
2007-07-30 14:00:00,2.77678,2.78334,2.77538,2.78243,40380000.0
2007-07-30 14:05:00,2.78176,2.78616,2.7768,2.78218,42750000.0
2007-07-30 14:10:00,2.78366,2.78518,2.7778,2.78201,40880000.0
2007-07-30 14:15:00,2.7862,2.7862,2.77609,2.78409,56900000.0
2007-07-30 14:20:00,2.78137,2.78503,2.77661,2.78251,49260000.0
2007-07-30 14:25:00,2.78246,2.78403,2.77317,2.78267,44010000.0
2007-07-30 14:30:00,2.77973,2.78437,2.77682,2.7838,45380000.0
2007-07-30 14:35:00,2.78103,2.78486,2.77816,2.77816,53630000.0
2007-07-30 14:40:00,2.78496,2.78496,2.77656,2.77829,43890000.0
2007-07-30 14:45:00,2.77867,2.78332,2.77796,2.78105,43250000.0
2007-07-30 14:50:00,2.78047,2.78237,2.7746,2.77609,37750000.0
2007-07-30 14:55:00,2.78142,2.78206,2.77488,2.7793,44270000.0
2007-07-30 15:00:00,2.77829,2.78006,2.77318,2.77607,46880000.0
2007-07-30 15:05:00,2.77753,2.77861,2.77178,2.7745,50130000.0
2007-07-30 15:10:00,2.77453,2.77614,2.76771,2.7733,42880000.0
2007-07-30 15:15:00,2.77456,2.77663,2.76876,2.7699,49250000.0
2007-07-30 15:20:00,2.77127,2.7759,2.7678,2.77252,41750000.0
2007-07-30 15:25:00,2.7722,2.77445,2.76742,2.77212,41140000.0
2007-07-30 15:30:00,2.77191,2.77534,2.76943,2.77181,48390000.0
2007-07-30 15:35:00,2.76939,2.77363,2.766,2.77093,50260000.0
2007-07-30 15:40:00,2.77176,2.7758,2.76903,2.77485,39640000.0
2007-07-30 15:45:00,2.77566,2.77676,2.76823,2.77335,40130000.0
2007-07-30 15:50:00,2.7722,2.77602,2.76904,2.77516,39630000.0
2007-07-30 15:55:00,2.77463,2.7762,2.76846,2.77177,41890000.0
2007-07-30 16:00:00,2.7711,2.77208,2.76442,2.76852,47260000.0
2007-07-30 16:05:00,2.76751,2.77035,2.76342,2.76628,53130000.0
2007-07-30 16:10:00,2.76823,2.76871,2.7632,2.76641,38010000.0
2007-07-30 16:15:00,2.76326,2.76688,2.76028,2.76205,43000000.0
2007-07-30 16:20:00,2.7627,2.76728,2.75885,2.76348,40130000.0
2007-07-30 16:25:00,2.76403,2.76513,2.75822,2.76094,35010000.0
2007-07-30 16:30:00,2.76423,2.76695,2.75881,2.76589,43250000.0
2007-07-30 16:35:00,2.76535,2.76776,2.75912,2.76366,50890000.0
2007-07-30 16:40:00,2.7668,2.76858,2.76173,2.76683,47500000.0
2007-07-30 16:45:00,2.76596,2.76786,2.76307,2.76673,46380000.0
2007-07-30 16:50:00,2.76684,2.76864,2.76173,2.76733,44390000.0
2007-07-30 16:55:00,2.76472,2.76714,2.76009,2.76508,39140000.0
2007-07-30 17:00:00,2.76519,2.76782,2.76181,2.76364,52250000.0
2007-07-30 17:05:00,2.76767,2.76867,2.76467,2.76583,43380000.0
2007-07-30 17:10:00,2.76307,2.77032,2.76307,2.76614,46010000.0
2007-07-30 17:15:00,2.76755,2.76961,2.76106,2.76608,49520000.0
2007-07-30 17:20:00,2.76457,2.76716,2.76044,2.76523,51510000.0
2007-07-30 17:25:00,2.76472,2.76872,2.76016,2.76566,43880000.0
2007-07-30 17:30:00,2.76721,2.76817,2.75923,2.76515,38880000.0
2007-07-30 17:35:00,2.76846,2.76848,2.76264,2.76712,40000000.0
2007-07-30 17:40:00,2.76911,2.76911,2.76138,2.7664,40510000.0
2007-07-30 17:45:00,2.76853,2.76867,2.7622,2.76643,39130000.0
2007-07-30 17:50:00,2.76499,2.76801,2.76137,2.76573,44270000.0
2007-07-30 17:55:00,2.76737,2.76931,2.76068,2.76689,53010000.0
2007-07-30 18:00:00,2.76738,2.76823,2.76038,2.76201,46260000.0
2007-07-30 18:05:00,2.76711,2.76869,2.76134,2.76676,40750000.0
2007-07-30 18:10:00,2.76627,2.76822,2.76209,2.7659,36510000.0
2007-07-30 18:15:00,2.7663,2.76746,2.76093,2.76618,47500000.0
2007-07-30 18:20:00,2.76669,2.76759,2.76102,2.76645,48770000.0
2007-07-30 18:25:00,2.76592,2.76837,2.76089,2.76423,38760000.0
2007-07-30 18:30:00,2.76395,2.767,2.76172,2.76475,58530000.0
2007-07-30 18:35:00,2.76442,2.76618,2.75869,2.76421,51630000.0
2007-07-30 18:40:00,2.76263,2.76545,2.75828,2.76098,41130000.0
2007-07-30 18:45:00,2.76472,2.76498,2.75612,2.76146,34640000.0
2007-07-30 18:50:00,2.76021,2.76474,2.75722,2.75722,39390000.0
2007-07-30 18:55:00,2.76202,2.76436,2.75784,2.76313,38380000.0
2007-07-30 19:00:00,2.76157,2.76379,2.75651,2.76144,39510000.0
2007-07-30 19:05:00,2.76108,2.76441,2.7575,2.76295,35250000.0
2007-07-30 19:10:00,2.76212,2.76468,2.75657,2.7595,45510000.0
2007-07-30 19:15:00,2.76303,2.76384,2.75513,2.76,42130000.0
2007-07-30 19:20:00,2.76061,2.76373,2.7594,2.76279,35750000.0
2007-07-30 19:25:00,2.76158,2.76466,2.75906,2.76048,47260000.0
2007-07-30 19:30:00,2.76311,2.76477,2.75332,2.76037,42390000.0
2007-07-30 19:35:00,2.76284,2.76415,2.75701,2.76171,43260000.0
2007-07-30 19:40:00,2.76393,2.76444,2.75674,2.75964,45770000.0
2007-07-30 19:45:00,2.76198,2.76328,2.75718,2.76219,42380000.0
2007-07-30 19:50:00,2.75979,2.76298,2.75437,2.76222,43760000.0
2007-07-30 19:55:00,2.76055,2.76336,2.75352,2.75851,51380000.0
2007-07-30 20:00:00,2.75845,2.76246,2.75366,2.76006,44520000.0
2007-07-30 20:05:00,2.75715,2.76132,2.75588,2.75964,40520000.0
2007-07-30 20:10:00,2.75882,2.76116,2.75238,2.75399,45760000.0
2007-07-30 20:15:00,2.7614,2.76152,2.75479,2.75479,30380000.0
2007-07-30 20:20:00,2.76177,2.76263,2.75584,2.76024,37140000.0
2007-07-30 20:25:00,2.76126,2.76271,2.75675,2.7625,58400000.0
2007-07-30 20:30:00,2.76006,2.76307,2.75399,2.76293,46140000.0
2007-07-30 20:35:00,2.7598,2.76293,2.75808,2.76087,41130000.0
2007-07-30 20:40:00,2.75664,2.76254,2.75541,2.75913,47020000.0
2007-07-30 20:45:00,2.76007,2.76257,2.75626,2.76016,46130000.0
2007-07-30 20:50:00,2.75959,2.76203,2.7545,2.75886,41760000.0
2007-07-30 20:55:00,2.76087,2.76231,2.75583,2.7602,41510000.0
2007-07-30 21:00:00,2.76196,2.762,2.75412,2.75961,40890000.0
2007-07-30 21:05:00,2.76058,2.76138,2.75193,2.75332,34510000.0
2007-07-30 21:10:00,2.75895,2.76056,2.75388,2.76053,42260000.0
2007-07-30 21:15:00,2.76012,2.76113,2.75385,2.75851,46380000.0
2007-07-30 21:20:00,2.75587,2.7607,2.75439,2.75981,40510000.0
2007-07-30 21:25:00,2.75821,2.75974,2.75414,2.75659,45400000.0
2007-07-30 21:30:00,2.75395,2.76055,2.75273,2.76055,33750000.0
2007-07-30 21:35:00,2.75947,2.76005,2.75257,2.75646,51760000.0
2007-07-30 21:40:00,2.75893,2.7617,2.75517,2.75862,35650000.0
2007-07-30 21:45:00,2.7601,2.76132,2.75479,2.76132,45890000.0
2007-07-30 21:50:00,2.76088,2.7613,2.75525,2.75896,32750000.0
2007-07-30 21:55:00,2.75382,2.76126,2.7531,2.75897,43130000.0
2007-07-30 22:00:00,2.75921,2.76201,2.75706,2.76201,40760000.0
2007-07-30 22:05:00,2.76097,2.76138,2.75437,2.7586,33270000.0
2007-07-30 22:10:00,2.75476,2.76217,2.75476,2.761,32770000.0
2007-07-30 22:15:00,2.75907,2.76328,2.75376,2.76134,37510000.0
2007-07-30 22:20:00,2.75854,2.7616,2.75627,2.75838,38260000.0
2007-07-30 22:25:00,2.76065,2.76222,2.75639,2.76221,39010000.0
2007-07-30 22:30:00,2.75856,2.76085,2.75476,2.75886,39630000.0
2007-07-30 22:35:00,2.7602,2.76028,2.75374,2.75782,37510000.0
2007-07-30 22:40:00,2.75702,2.76073,2.75476,2.75476,30510000.0
2007-07-30 22:45:00,2.7583,2.76081,2.75551,2.75924,36760000.0
2007-07-30 22:50:00,2.75983,2.76049,2.7555,2.75928,38750000.0
2007-07-30 22:55:00,2.75781,2.7607,2.75443,2.7607,39270000.0
2007-07-30 23:00:00,2.75962,2.76064,2.75489,2.75835,41260000.0
2007-07-30 23:05:00,2.75897,2.76092,2.7559,2.76092,43390000.0
2007-07-30 23:10:00,2.75589,2.76164,2.75532,2.76072,40010000.0
2007-07-30 23:15:00,2.76072,2.76098,2.7551,2.75906,50390000.0
2007-07-30 23:20:00,2.76001,2.76095,2.75412,2.75605,51770000.0
2007-07-30 23:25:00,2.75943,2.76056,2.75418,2.75812,41500000.0
2007-07-30 23:30:00,2.75799,2.76143,2.75522,2.75929,35630000.0
2007-07-30 23:35:00,2.75737,2.76056,2.75717,2.75923,30010000.0
2007-07-30 23:40:00,2.75714,2.76039,2.75406,2.7585,42630000.0
2007-07-30 23:45:00,2.75838,2.76203,2.75636,2.76042,36380000.0
2007-07-30 23:50:00,2.75724,2.76156,2.75565,2.75995,34380000.0
2007-07-30 23:55:00,2.75805,2.76044,2.75237,2.7596,36250000.0
2007-07-31 00:00:00,2.76008,2.76082,2.75494,2.75688,36630000.0
2007-07-31 00:05:00,2.75677,2.76117,2.75157,2.75157,39010000.0
2007-07-31 00:10:00,2.75405,2.75796,2.75152,2.75607,34380000.0
2007-07-31 00:15:00,2.75255,2.75701,2.7501,2.75637,35510000.0
2007-07-31 00:20:00,2.75405,2.75664,2.75065,2.75388,42630000.0
2007-07-31 00:25:00,2.75459,2.75697,2.75054,2.75608,31380000.0
2007-07-31 00:30:00,2.75654,2.75753,2.75155,2.75655,35880000.0
2007-07-31 00:35:00,2.75339,2.75845,2.75112,2.75801,37630000.0
2007-07-31 00:40:00,2.75376,2.75921,2.75226,2.75826,32380000.0
2007-07-31 00:45:00,2.75823,2.75823,2.75245,2.75538,40630000.0
2007-07-31 00:50:00,2.7557,2.7584,2.75183,2.75742,39000000.0
2007-07-31 00:55:00,2.756,2.75765,2.75271,2.75685,43510000.0
2007-07-31 01:00:00,2.75612,2.75784,2.75312,2.75484,29270000.0
2007-07-31 01:05:00,2.75666,2.75744,2.75077,2.7545,32890000.0
2007-07-31 01:10:00,2.75565,2.75632,2.74859,2.75477,38380000.0
2007-07-31 01:15:00,2.75114,2.75544,2.7482,2.75376,35630000.0
2007-07-31 01:20:00,2.75375,2.75564,2.74605,2.75464,38380000.0
2007-07-31 01:25:00,2.75271,2.75523,2.74759,2.75444,32770000.0
2007-07-31 01:30:00,2.75279,2.7556,2.74865,2.7556,40510000.0
2007-07-31 01:35:00,2.75431,2.75618,2.74946,2.75408,35260000.0
2007-07-31 01:40:00,2.75245,2.75574,2.74897,2.75372,31000000.0
2007-07-31 01:45:00,2.75405,2.75612,2.74829,2.75014,37260000.0
2007-07-31 01:50:00,2.75327,2.75609,2.74847,2.75407,37890000.0
2007-07-31 01:55:00,2.75104,2.75469,2.74843,2.752,37020000.0
2007-07-31 02:00:00,2.75419,2.75628,2.75069,2.75549,46640000.0
2007-07-31 02:05:00,2.75335,2.75698,2.75097,2.75664,44760000.0
2007-07-31 02:10:00,2.75742,2.75742,2.75073,2.7557,41260000.0
2007-07-31 02:15:00,2.75574,2.75798,2.75191,2.75727,45380000.0
2007-07-31 02:20:00,2.75604,2.75753,2.75002,2.75753,39400000.0
2007-07-31 02:25:00,2.75499,2.75652,2.75142,2.75544,46520000.0
2007-07-31 02:30:00,2.75478,2.75618,2.75161,2.7551,39510000.0
2007-07-31 02:35:00,2.75409,2.75731,2.75032,2.7562,59650000.0
2007-07-31 02:40:00,2.75331,2.75646,2.75018,2.75551,41760000.0
2007-07-31 02:45:00,2.75364,2.75683,2.75044,2.75581,49510000.0
2007-07-31 02:50:00,2.75138,2.75696,2.75044,2.75506,49760000.0
2007-07-31 02:55:00,2.75565,2.75774,2.751,2.75135,55010000.0
2007-07-31 03:00:00,2.75545,2.757,2.75016,2.75297,45510000.0
2007-07-31 03:05:00,2.75098,2.75627,2.75014,2.75503,45380000.0
2007-07-31 03:10:00,2.75279,2.7567,2.7491,2.75457,45250000.0
2007-07-31 03:15:00,2.75673,2.75747,2.75112,2.75437,41640000.0
2007-07-31 03:20:00,2.75267,2.75747,2.75165,2.75375,45130000.0
2007-07-31 03:25:00,2.75499,2.75843,2.75053,2.75362,30880000.0
2007-07-31 03:30:00,2.75628,2.75867,2.75146,2.75616,35380000.0
2007-07-31 03:35:00,2.75246,2.75757,2.75127,2.75757,43130000.0
2007-07-31 03:40:00,2.75417,2.7576,2.75189,2.75489,46260000.0
2007-07-31 03:45:00,2.75427,2.75808,2.75069,2.75386,37010000.0
2007-07-31 03:50:00,2.75521,2.7588,2.75201,2.75747,41750000.0
2007-07-31 03:55:00,2.75579,2.75885,2.75277,2.75862,42770000.0
2007-07-31 04:00:00,2.75504,2.75898,2.75061,2.75616,51380000.0
2007-07-31 04:05:00,2.75482,2.75841,2.75123,2.75498,32130000.0
2007-07-31 04:10:00,2.75568,2.75754,2.75177,2.75272,39380000.0
2007-07-31 04:15:00,2.75604,2.75662,2.75028,2.75592,43750000.0
2007-07-31 04:20:00,2.7562,2.75673,2.75235,2.75663,37510000.0
2007-07-31 04:25:00,2.7552,2.75682,2.75248,2.75682,40140000.0
2007-07-31 04:30:00,2.75538,2.75662,2.75165,2.75559,44640000.0
2007-07-31 04:35:00,2.75408,2.75688,2.75076,2.75688,34010000.0
2007-07-31 04:40:00,2.75395,2.75694,2.75118,2.75118,40630000.0
2007-07-31 04:45:00,2.7553,2.75661,2.75098,2.75482,36630000.0
2007-07-31 04:50:00,2.75319,2.75645,2.75038,2.75405,34630000.0
2007-07-31 04:55:00,2.75454,2.75545,2.74925,2.75245,36130000.0
2007-07-31 05:00:00,2.75405,2.75576,2.75005,2.75271,33130000.0
2007-07-31 05:05:00,2.75451,2.75531,2.75044,2.75266,32270000.0
2007-07-31 05:10:00,2.74897,2.75534,2.74872,2.75503,37140000.0
2007-07-31 05:15:00,2.75128,2.7553,2.74974,2.75102,22250000.0
2007-07-31 05:20:00,2.75177,2.75594,2.74937,2.7495,42640000.0
2007-07-31 05:25:00,2.75546,2.7558,2.74865,2.75391,41250000.0
2007-07-31 05:30:00,2.7561,2.7561,2.74836,2.75235,36010000.0
2007-07-31 05:35:00,2.75514,2.75581,2.75,2.75413,36510000.0
2007-07-31 05:40:00,2.75357,2.75663,2.74967,2.75397,45250000.0
2007-07-31 05:45:00,2.7539,2.7561,2.75048,2.75203,28390000.0
2007-07-31 05:50:00,2.75369,2.7565,2.74913,2.75286,34010000.0
2007-07-31 05:55:00,2.75202,2.75662,2.7515,2.75644,37880000.0
2007-07-31 06:00:00,2.7553,2.75633,2.7502,2.75562,36880000.0
2007-07-31 06:05:00,2.75509,2.75683,2.74994,2.75301,37140000.0
2007-07-31 06:10:00,2.75412,2.75779,2.75071,2.7552,44260000.0
2007-07-31 06:15:00,2.75496,2.75765,2.75131,2.75341,33500000.0
2007-07-31 06:20:00,2.75536,2.75684,2.7516,2.75378,34250000.0
2007-07-31 06:25:00,2.7543,2.75705,2.75054,2.75364,39880000.0
2007-07-31 06:30:00,2.75406,2.75682,2.75311,2.7553,33500000.0
2007-07-31 06:35:00,2.75301,2.75697,2.75146,2.75625,35750000.0
2007-07-31 06:40:00,2.75183,2.7572,2.74974,2.75621,43760000.0
2007-07-31 06:45:00,2.74974,2.75658,2.74974,2.75658,37510000.0
2007-07-31 06:50:00,2.75527,2.7576,2.75118,2.75546,35130000.0
2007-07-31 06:55:00,2.75368,2.75762,2.7513,2.75372,41890000.0
2007-07-31 07:00:00,2.75603,2.75698,2.75029,2.75322,40250000.0
2007-07-31 07:05:00,2.75453,2.75666,2.74886,2.75247,42500000.0
2007-07-31 07:10:00,2.75686,2.75826,2.75261,2.75667,36890000.0
2007-07-31 07:15:00,2.75769,2.76024,2.75368,2.75944,41880000.0
2007-07-31 07:20:00,2.75583,2.75999,2.75492,2.7566,39510000.0
2007-07-31 07:25:00,2.75834,2.76044,2.75306,2.75886,42000000.0
2007-07-31 07:30:00,2.75247,2.76159,2.75247,2.76131,48640000.0
2007-07-31 07:35:00,2.75905,2.76161,2.75519,2.75697,43630000.0
2007-07-31 07:40:00,2.76016,2.76234,2.75511,2.75923,42130000.0
2007-07-31 07:45:00,2.7589,2.76154,2.75506,2.76048,34010000.0
2007-07-31 07:50:00,2.76104,2.76428,2.7568,2.76264,46250000.0
2007-07-31 07:55:00,2.76117,2.76305,2.75757,2.76039,43010000.0
2007-07-31 08:00:00,2.76105,2.76315,2.75515,2.76154,50880000.0
2007-07-31 08:05:00,2.75574,2.76249,2.75337,2.76169,43130000.0
2007-07-31 08:10:00,2.75999,2.7618,2.75638,2.76013,36630000.0
2007-07-31 08:15:00,2.75771,2.76,2.75404,2.75746,37010000.0
2007-07-31 08:20:00,2.7567,2.75783,2.75259,2.75777,38390000.0
2007-07-31 08:25:00,2.75532,2.75707,2.75118,2.75415,42380000.0
2007-07-31 08:30:00,2.75488,2.75815,2.7512,2.75543,38390000.0
2007-07-31 08:35:00,2.75639,2.75878,2.75089,2.75492,42130000.0
2007-07-31 08:40:00,2.74854,2.75807,2.74854,2.75624,56260000.0
2007-07-31 08:45:00,2.75508,2.75896,2.75301,2.75694,43000000.0
2007-07-31 08:50:00,2.7544,2.75814,2.75082,2.75374,46390000.0
2007-07-31 08:55:00,2.75362,2.75931,2.75056,2.75782,46760000.0
2007-07-31 09:00:00,2.75708,2.76058,2.75343,2.75941,45390000.0
2007-07-31 09:05:00,2.75792,2.76217,2.75507,2.75892,45010000.0
2007-07-31 09:10:00,2.7591,2.76161,2.75282,2.75657,44380000.0
2007-07-31 09:15:00,2.76003,2.76154,2.75268,2.76072,41880000.0
2007-07-31 09:20:00,2.76143,2.76143,2.75412,2.76018,46880000.0
2007-07-31 09:25:00,2.75796,2.76109,2.75288,2.7589,54890000.0
2007-07-31 09:30:00,2.75875,2.76166,2.7547,2.7578,30510000.0
2007-07-31 09:35:00,2.75959,2.76227,2.7551,2.75638,43260000.0
2007-07-31 09:40:00,2.75754,2.76237,2.75631,2.76148,55270000.0
2007-07-31 09:45:00,2.76311,2.76343,2.75655,2.76179,40140000.0
2007-07-31 09:50:00,2.76201,2.76296,2.75665,2.75921,42250000.0
2007-07-31 09:55:00,2.76075,2.76381,2.75786,2.76295,48770000.0
2007-07-31 10:00:00,2.76339,2.76384,2.75575,2.76102,37260000.0
2007-07-31 10:05:00,2.76304,2.76357,2.75765,2.7615,44130000.0
2007-07-31 10:10:00,2.76077,2.76373,2.7554,2.76136,45890000.0
2007-07-31 10:15:00,2.76102,2.76258,2.7572,2.76081,43630000.0
2007-07-31 10:20:00,2.76014,2.76273,2.75519,2.75556,41380000.0
2007-07-31 10:25:00,2.75631,2.76304,2.75616,2.7617,39130000.0
2007-07-31 10:30:00,2.76391,2.76391,2.7564,2.7564,42510000.0
2007-07-31 10:35:00,2.76012,2.76229,2.75544,2.75723,43380000.0
2007-07-31 10:40:00,2.7614,2.7622,2.75719,2.75826,57010000.0
2007-07-31 10:45:00,2.76145,2.76219,2.7519,2.7519,35130000.0
2007-07-31 10:50:00,2.75885,2.76249,2.75428,2.759,41770000.0
2007-07-31 10:55:00,2.76228,2.76228,2.75629,2.76178,38510000.0
2007-07-31 11:00:00,2.75913,2.76263,2.75461,2.76034,40000000.0
2007-07-31 11:05:00,2.7614,2.76346,2.75658,2.76068,33510000.0
2007-07-31 11:10:00,2.7609,2.76232,2.7563,2.76079,42130000.0
2007-07-31 11:15:00,2.75828,2.76272,2.75559,2.76078,45250000.0
2007-07-31 11:20:00,2.75921,2.76253,2.75654,2.76002,44510000.0
2007-07-31 11:25:00,2.76007,2.76339,2.75675,2.76065,46510000.0
2007-07-31 11:30:00,2.75953,2.76338,2.75674,2.76267,51250000.0
2007-07-31 11:35:00,2.76121,2.76416,2.75576,2.76241,46760000.0
2007-07-31 11:40:00,2.75946,2.76394,2.75708,2.76052,48630000.0
2007-07-31 11:45:00,2.76154,2.76439,2.7577,2.7622,47880000.0
2007-07-31 11:50:00,2.76274,2.76317,2.75767,2.75982,37010000.0
2007-07-31 11:55:00,2.7577,2.76331,2.7577,2.75939,41130000.0
2007-07-31 12:00:00,2.75825,2.76306,2.75493,2.75951,35000000.0
2007-07-31 12:05:00,2.75265,2.76304,2.75265,2.76178,43630000.0
2007-07-31 12:10:00,2.76173,2.76327,2.75626,2.75995,55510000.0
2007-07-31 12:15:00,2.75703,2.76241,2.75573,2.76029,36630000.0
2007-07-31 12:20:00,2.75825,2.76327,2.75252,2.75958,40510000.0
2007-07-31 12:25:00,2.76437,2.76437,2.75787,2.76181,39010000.0
2007-07-31 12:30:00,2.76144,2.7643,2.75871,2.76354,47510000.0
2007-07-31 12:35:00,2.76483,2.76675,2.75673,2.76212,48400000.0
2007-07-31 12:40:00,2.75811,2.76391,2.75749,2.76192,44880000.0
2007-07-31 12:45:00,2.75695,2.76461,2.75521,2.76383,40260000.0
2007-07-31 12:50:00,2.7615,2.76511,2.75668,2.7625,43630000.0
2007-07-31 12:55:00,2.75956,2.76476,2.75733,2.76323,50630000.0
2007-07-31 13:00:00,2.76278,2.76437,2.75919,2.76107,47380000.0
2007-07-31 13:05:00,2.76175,2.76479,2.75692,2.76042,48260000.0
2007-07-31 13:10:00,2.76285,2.76378,2.75628,2.75922,41890000.0
2007-07-31 13:15:00,2.76122,2.76249,2.75434,2.76119,35750000.0
2007-07-31 13:20:00,2.75895,2.76242,2.75548,2.75991,43140000.0
2007-07-31 13:25:00,2.76077,2.76237,2.75546,2.7589,38880000.0
2007-07-31 13:30:00,2.75702,2.76162,2.75523,2.75834,42630000.0
2007-07-31 13:35:00,2.75987,2.76181,2.75478,2.76033,39260000.0
2007-07-31 13:40:00,2.75918,2.7612,2.75549,2.75964,35500000.0
2007-07-31 13:45:00,2.75648,2.76176,2.75577,2.76082,42150000.0
2007-07-31 13:50:00,2.75977,2.76234,2.75539,2.76017,41510000.0
2007-07-31 13:55:00,2.76119,2.76294,2.75553,2.75794,41630000.0
2007-07-31 14:00:00,2.75357,2.7613,2.75357,2.75766,41130000.0
2007-07-31 14:05:00,2.76005,2.76164,2.75498,2.75498,41130000.0
2007-07-31 14:10:00,2.75721,2.76104,2.75315,2.75917,39270000.0
2007-07-31 14:15:00,2.76145,2.76192,2.75329,2.75995,49140000.0
2007-07-31 14:20:00,2.76033,2.76045,2.75301,2.75821,47630000.0
2007-07-31 14:25:00,2.75771,2.76028,2.75273,2.7564,45380000.0
2007-07-31 14:30:00,2.75718,2.76028,2.75361,2.75586,44880000.0
2007-07-31 14:35:00,2.75528,2.76146,2.75298,2.75351,52500000.0
2007-07-31 14:40:00,2.76031,2.76128,2.75374,2.75659,44880000.0
2007-07-31 14:45:00,2.75635,2.76201,2.75419,2.76112,43280000.0
2007-07-31 14:50:00,2.76039,2.76237,2.75315,2.76151,40130000.0
2007-07-31 14:55:00,2.76256,2.76347,2.7558,2.75846,46010000.0
2007-07-31 15:00:00,2.75879,2.76327,2.75619,2.76031,50130000.0
2007-07-31 15:05:00,2.76176,2.76482,2.75751,2.76406,56640000.0
2007-07-31 15:10:00,2.76386,2.76567,2.7592,2.75984,43530000.0
2007-07-31 15:15:00,2.76456,2.76504,2.75726,2.75726,47260000.0
2007-07-31 15:20:00,2.76309,2.76392,2.75612,2.76042,50250000.0
2007-07-31 15:25:00,2.76196,2.76354,2.75596,2.76229,35630000.0
2007-07-31 15:30:00,2.7578,2.76328,2.75579,2.761,50390000.0
2007-07-31 15:35:00,2.75894,2.76261,2.75522,2.75529,47260000.0
2007-07-31 15:40:00,2.75926,2.76377,2.75577,2.75784,37000000.0
2007-07-31 15:45:00,2.76214,2.7627,2.7543,2.76238,39250000.0
2007-07-31 15:50:00,2.75991,2.76338,2.75492,2.75843,39250000.0
2007-07-31 15:55:00,2.76164,2.76251,2.75639,2.76188,45880000.0
2007-07-31 16:00:00,2.76281,2.76281,2.75504,2.75975,42010000.0
2007-07-31 16:05:00,2.75784,2.76107,2.75253,2.75985,47640000.0
2007-07-31 16:10:00,2.76033,2.76126,2.75326,2.75925,38510000.0
2007-07-31 16:15:00,2.75747,2.76177,2.75541,2.75874,40770000.0
2007-07-31 16:20:00,2.75964,2.76419,2.75737,2.76206,39510000.0
2007-07-31 16:25:00,2.76152,2.76492,2.75771,2.7628,35010000.0
2007-07-31 16:30:00,2.76197,2.76289,2.7577,2.76164,43250000.0
2007-07-31 16:35:00,2.76165,2.76165,2.75416,2.75798,56390000.0
2007-07-31 16:40:00,2.76065,2.76244,2.7567,2.75961,45760000.0
2007-07-31 16:45:00,2.75847,2.76423,2.75626,2.76423,47010000.0
2007-07-31 16:50:00,2.76384,2.76497,2.75686,2.76305,44020000.0
2007-07-31 16:55:00,2.76318,2.76517,2.75615,2.76517,43890000.0
2007-07-31 17:00:00,2.76553,2.76581,2.75988,2.76197,44640000.0
2007-07-31 17:05:00,2.7629,2.76333,2.75754,2.75818,44130000.0
2007-07-31 17:10:00,2.75753,2.76193,2.75459,2.76002,47130000.0
2007-07-31 17:15:00,2.75756,2.7631,2.75303,2.76024,43010000.0
2007-07-31 17:20:00,2.76154,2.76371,2.75616,2.76305,53000000.0
2007-07-31 17:25:00,2.76187,2.76379,2.75476,2.76072,49010000.0
2007-07-31 17:30:00,2.76223,2.7646,2.75885,2.76304,38380000.0
2007-07-31 17:35:00,2.76342,2.76441,2.75743,2.76201,40020000.0
2007-07-31 17:40:00,2.76461,2.76461,2.75631,2.75903,37880000.0
2007-07-31 17:45:00,2.75991,2.76214,2.7542,2.75971,34630000.0
2007-07-31 17:50:00,2.75759,2.76008,2.74795,2.75489,40640000.0
2007-07-31 17:55:00,2.75586,2.75923,2.74982,2.7563,46260000.0
2007-07-31 18:00:00,2.75707,2.75794,2.74929,2.75482,50630000.0
2007-07-31 18:05:00,2.75669,2.75756,2.75248,2.75327,41640000.0
2007-07-31 18:10:00,2.75602,2.75834,2.75236,2.75646,43390000.0
2007-07-31 18:15:00,2.75809,2.75831,2.7528,2.75707,43500000.0
2007-07-31 18:20:00,2.75624,2.75789,2.75173,2.7551,47260000.0
2007-07-31 18:25:00,2.75588,2.75767,2.75218,2.75668,41000000.0
2007-07-31 18:30:00,2.75575,2.75775,2.75193,2.7555,48890000.0
2007-07-31 18:35:00,2.75572,2.75796,2.74932,2.75702,51130000.0
2007-07-31 18:40:00,2.75561,2.7582,2.74921,2.75557,40640000.0
2007-07-31 18:45:00,2.75514,2.7575,2.74894,2.75687,33380000.0
2007-07-31 18:50:00,2.75666,2.7594,2.75295,2.75529,41010000.0
2007-07-31 18:55:00,2.75574,2.76122,2.75438,2.75712,40510000.0
2007-07-31 19:00:00,2.75714,2.75911,2.75218,2.75727,39760000.0
2007-07-31 19:05:00,2.75621,2.75828,2.7525,2.75601,38260000.0
2007-07-31 19:10:00,2.755,2.75929,2.75111,2.75549,44630000.0
2007-07-31 19:15:00,2.75948,2.75964,2.75216,2.75573,39510000.0
2007-07-31 19:20:00,2.75379,2.75914,2.75379,2.75847,35270000.0
2007-07-31 19:25:00,2.7543,2.7599,2.7543,2.75626,31010000.0
2007-07-31 19:30:00,2.7594,2.75941,2.75488,2.75498,19500000.0
2007-07-31 19:35:00,2.75903,2.75968,2.75388,2.75641,34130000.0
2007-07-31 19:40:00,2.76061,2.76061,2.75276,2.75754,44260000.0
2007-07-31 19:45:00,2.75884,2.7618,2.75449,2.75768,43000000.0
2007-07-31 19:50:00,2.75932,2.76318,2.7555,2.75977,39640000.0
2007-07-31 19:55:00,2.76131,2.76483,2.75476,2.76455,44630000.0
2007-07-31 20:00:00,2.76297,2.76509,2.75795,2.76053,41010000.0
2007-07-31 20:05:00,2.75554,2.76179,2.75477,2.76123,45890000.0
2007-07-31 20:10:00,2.76097,2.76257,2.75321,2.75925,47760000.0
2007-07-31 20:15:00,2.7616,2.76297,2.75657,2.76194,37630000.0
2007-07-31 20:20:00,2.76018,2.76369,2.756,2.76291,37640000.0
2007-07-31 20:25:00,2.76247,2.7666,2.75763,2.76383,49510000.0
2007-07-31 20:30:00,2.76601,2.76682,2.75998,2.7632,42770000.0
2007-07-31 20:35:00,2.76237,2.76851,2.76157,2.76521,44520000.0
2007-07-31 20:40:00,2.7616,2.76727,2.76038,2.76721,44000000.0
2007-07-31 20:45:00,2.76797,2.76811,2.76207,2.76686,41510000.0
2007-07-31 20:50:00,2.76568,2.76822,2.75996,2.76668,43880000.0
2007-07-31 20:55:00,2.76525,2.76768,2.76195,2.76564,41010000.0
2007-07-31 21:00:00,2.76745,2.76745,2.75863,2.76564,38260000.0
2007-07-31 21:05:00,2.76284,2.76661,2.75991,2.76166,41010000.0
2007-07-31 21:10:00,2.76549,2.76833,2.7611,2.76578,40010000.0
2007-07-31 21:15:00,2.76582,2.76863,2.76024,2.76667,38130000.0
2007-07-31 21:20:00,2.76858,2.76858,2.75987,2.7667,41000000.0
2007-07-31 21:25:00,2.764,2.76876,2.7619,2.76359,31250000.0
2007-07-31 21:30:00,2.76603,2.76858,2.762,2.76472,43500000.0
2007-07-31 21:35:00,2.76719,2.76749,2.76016,2.76675,47760000.0
2007-07-31 21:40:00,2.7629,2.76772,2.76224,2.76571,36510000.0
2007-07-31 21:45:00,2.76716,2.76856,2.76254,2.7657,41880000.0
2007-07-31 21:50:00,2.76748,2.76834,2.76297,2.7678,39260000.0
2007-07-31 21:55:00,2.76291,2.76849,2.76178,2.76846,38880000.0
2007-07-31 22:00:00,2.76851,2.76945,2.76389,2.76938,38640000.0
2007-07-31 22:05:00,2.76812,2.76978,2.76389,2.76886,41750000.0
2007-07-31 22:10:00,2.76509,2.7687,2.76212,2.76723,36130000.0
2007-07-31 22:15:00,2.76707,2.76841,2.76116,2.76737,37750000.0
2007-07-31 22:20:00,2.76653,2.7685,2.76052,2.76741,46250000.0
2007-07-31 22:25:00,2.76594,2.76886,2.76374,2.76876,41260000.0
2007-07-31 22:30:00,2.76734,2.76812,2.76231,2.76479,40010000.0
2007-07-31 22:35:00,2.76629,2.76809,2.76276,2.76624,34750000.0
2007-07-31 22:40:00,2.76672,2.76794,2.76252,2.76506,43010000.0
2007-07-31 22:45:00,2.7679,2.7679,2.76295,2.7669,43150000.0
2007-07-31 22:50:00,2.76687,2.76786,2.76284,2.76688,35890000.0
2007-07-31 22:55:00,2.76601,2.76764,2.76038,2.76649,43390000.0
2007-07-31 23:00:00,2.76686,2.7679,2.76177,2.76573,35000000.0
2007-07-31 23:05:00,2.76806,2.76825,2.76198,2.76681,36880000.0
2007-07-31 23:10:00,2.76396,2.7688,2.76303,2.76707,47390000.0
2007-07-31 23:15:00,2.76615,2.77008,2.76335,2.77005,38750000.0
2007-07-31 23:20:00,2.76749,2.77095,2.76402,2.76527,42390000.0
2007-07-31 23:25:00,2.76709,2.77055,2.76462,2.76777,35000000.0
2007-07-31 23:30:00,2.76976,2.77004,2.76012,2.76692,34630000.0
2007-07-31 23:35:00,2.76292,2.76657,2.76152,2.76657,34880000.0
2007-07-31 23:40:00,2.76328,2.76834,2.7592,2.76389,40880000.0
2007-07-31 23:45:00,2.76529,2.77059,2.7623,2.76273,40630000.0
2007-07-31 23:50:00,2.76763,2.76997,2.76024,2.76738,37500000.0
2007-07-31 23:55:00,2.76986,2.77149,2.76463,2.77011,37000000.0
2007-08-01 00:00:00,2.76961,2.77021,2.76447,2.76641,41000000.0
2007-08-01 00:05:00,2.76917,2.77073,2.76101,2.76592,47000000.0
2007-08-01 00:10:00,2.76926,2.77089,2.75938,2.76946,34880000.0
2007-08-01 00:15:00,2.76706,2.77094,2.76473,2.77075,36630000.0
2007-08-01 00:20:00,2.77039,2.77151,2.76548,2.77115,36140000.0
2007-08-01 00:25:00,2.77054,2.77156,2.76525,2.76691,34130000.0
2007-08-01 00:30:00,2.77009,2.77059,2.7647,2.76809,37510000.0
2007-08-01 00:35:00,2.76989,2.77215,2.76571,2.76913,30760000.0
2007-08-01 00:40:00,2.76894,2.77186,2.76468,2.76917,25500000.0
2007-08-01 00:45:00,2.76595,2.77138,2.7654,2.76755,20630000.0
2007-08-01 00:50:00,2.7688,2.7714,2.76394,2.7709,38270000.0
2007-08-01 00:55:00,2.76869,2.77196,2.76635,2.77111,42510000.0
2007-08-01 01:00:00,2.77207,2.77236,2.76638,2.77142,41640000.0
2007-08-01 01:05:00,2.76975,2.77149,2.76609,2.76866,37630000.0
2007-08-01 01:10:00,2.76828,2.77142,2.76593,2.76895,37260000.0
2007-08-01 01:15:00,2.76549,2.77245,2.765,2.765,37390000.0
2007-08-01 01:20:00,2.77095,2.77107,2.76185,2.77102,38640000.0
2007-08-01 01:25:00,2.76999,2.77289,2.76354,2.76811,32510000.0
2007-08-01 01:30:00,2.76526,2.7709,2.76231,2.77057,36890000.0
2007-08-01 01:35:00,2.77001,2.77104,2.76436,2.768,36390000.0
2007-08-01 01:40:00,2.7682,2.77158,2.76553,2.76892,27640000.0
2007-08-01 01:45:00,2.76863,2.76984,2.75933,2.75933,39510000.0
2007-08-01 01:50:00,2.76782,2.77036,2.76046,2.76784,41520000.0
2007-08-01 01:55:00,2.76367,2.77037,2.76342,2.76595,40760000.0
2007-08-01 02:00:00,2.76895,2.7708,2.76195,2.76731,46750000.0
2007-08-01 02:05:00,2.76997,2.77148,2.76133,2.76993,36890000.0
2007-08-01 02:10:00,2.77074,2.77132,2.76254,2.76974,39640000.0
2007-08-01 02:15:00,2.76883,2.77156,2.76595,2.77074,36890000.0
2007-08-01 02:20:00,2.77034,2.77171,2.76401,2.76978,34250000.0
2007-08-01 02:25:00,2.76855,2.77121,2.76718,2.77041,46630000.0
2007-08-01 02:30:00,2.77028,2.77219,2.76831,2.77143,38250000.0
2007-08-01 02:35:00,2.76934,2.77203,2.76489,2.7695,56160000.0
2007-08-01 02:40:00,2.77037,2.77227,2.76192,2.77164,38380000.0
2007-08-01 02:45:00,2.76818,2.7753,2.76818,2.77261,42130000.0
2007-08-01 02:50:00,2.77008,2.77354,2.76619,2.76933,43270000.0
2007-08-01 02:55:00,2.77201,2.77545,2.76699,2.77118,45770000.0
2007-08-01 03:00:00,2.77174,2.7749,2.76887,2.77294,46630000.0
2007-08-01 03:05:00,2.77197,2.77429,2.76814,2.77234,49510000.0
2007-08-01 03:10:00,2.77281,2.77436,2.76717,2.7695,41140000.0
2007-08-01 03:15:00,2.77413,2.77471,2.76793,2.77378,37380000.0
2007-08-01 03:20:00,2.76938,2.77511,2.76775,2.77355,38500000.0
2007-08-01 03:25:00,2.77268,2.77493,2.76887,2.77257,39010000.0
2007-08-01 03:30:00,2.77168,2.77488,2.76874,2.77193,37880000.0
2007-08-01 03:35:00,2.77208,2.77395,2.76613,2.76613,39390000.0
2007-08-01 03:40:00,2.76649,2.77437,2.76514,2.77295,37510000.0
2007-08-01 03:45:00,2.77196,2.77486,2.7655,2.76845,37130000.0
2007-08-01 03:50:00,2.77028,2.77203,2.76569,2.76997,36510000.0
2007-08-01 03:55:00,2.77056,2.77111,2.76501,2.7687,45910000.0
2007-08-01 04:00:00,2.76911,2.77198,2.76523,2.77078,46640000.0
2007-08-01 04:05:00,2.77119,2.77148,2.76564,2.76991,37010000.0
2007-08-01 04:10:00,2.77201,2.77242,2.76655,2.76882,32260000.0
2007-08-01 04:15:00,2.77221,2.77221,2.76616,2.76907,38380000.0
2007-08-01 04:20:00,2.77094,2.77159,2.76581,2.769,43010000.0
2007-08-01 04:25:00,2.76864,2.77172,2.76373,2.76823,42760000.0
2007-08-01 04:30:00,2.76921,2.77029,2.76553,2.77002,41380000.0
2007-08-01 04:35:00,2.76773,2.77048,2.76485,2.76946,30000000.0
2007-08-01 04:40:00,2.77038,2.77106,2.76573,2.76573,43260000.0
2007-08-01 04:45:00,2.77035,2.77095,2.7662,2.76808,37140000.0
2007-08-01 04:50:00,2.76881,2.77253,2.7653,2.76786,48770000.0
2007-08-01 04:55:00,2.77256,2.77256,2.76557,2.77116,34250000.0
2007-08-01 05:00:00,2.77107,2.77241,2.76567,2.77145,33760000.0
2007-08-01 05:05:00,2.77029,2.77271,2.76719,2.76984,38890000.0
2007-08-01 05:10:00,2.76721,2.77343,2.76721,2.77093,39510000.0
2007-08-01 05:15:00,2.76633,2.7731,2.76632,2.77259,47380000.0
2007-08-01 05:20:00,2.76759,2.77407,2.76656,2.76656,35630000.0
2007-08-01 05:25:00,2.7715,2.77351,2.76769,2.7732,41890000.0
2007-08-01 05:30:00,2.77389,2.77393,2.76697,2.77306,36010000.0
2007-08-01 05:35:00,2.77155,2.774,2.76779,2.77247,41260000.0
2007-08-01 05:40:00,2.76949,2.77383,2.76727,2.77156,41010000.0
2007-08-01 05:45:00,2.76966,2.77329,2.76734,2.7705,31000000.0
2007-08-01 05:50:00,2.77055,2.77362,2.7666,2.77082,32510000.0
2007-08-01 05:55:00,2.77064,2.77414,2.76835,2.77281,37380000.0
2007-08-01 06:00:00,2.77144,2.77485,2.76831,2.77472,34640000.0
2007-08-01 06:05:00,2.77172,2.77434,2.76936,2.77088,37880000.0
2007-08-01 06:10:00,2.77458,2.77535,2.76218,2.77146,46760000.0
2007-08-01 06:15:00,2.77134,2.775,2.7696,2.77015,37510000.0
2007-08-01 06:20:00,2.77428,2.77596,2.76912,2.77297,35500000.0
2007-08-01 06:25:00,2.77252,2.77529,2.76981,2.77354,39380000.0
2007-08-01 06:30:00,2.77164,2.77564,2.77026,2.77287,43260000.0
2007-08-01 06:35:00,2.7703,2.77657,2.76921,2.77616,42500000.0
2007-08-01 06:40:00,2.77088,2.77729,2.77069,2.7768,42880000.0
2007-08-01 06:45:00,2.77132,2.77614,2.77078,2.77448,37020000.0
2007-08-01 06:50:00,2.77471,2.77731,2.77004,2.77364,42500000.0
2007-08-01 06:55:00,2.77079,2.7754,2.76906,2.77488,41630000.0
2007-08-01 07:00:00,2.77315,2.77719,2.77075,2.7743,42630000.0
2007-08-01 07:05:00,2.77495,2.77721,2.76838,2.77405,43640000.0
2007-08-01 07:10:00,2.77558,2.77748,2.77064,2.77544,40140000.0
2007-08-01 07:15:00,2.77555,2.77782,2.77266,2.77613,42380000.0
2007-08-01 07:20:00,2.77256,2.78253,2.77256,2.78253,39260000.0
2007-08-01 07:25:00,2.78421,2.78421,2.77472,2.78242,47500000.0
2007-08-01 07:30:00,2.77851,2.78259,2.77568,2.7798,47750000.0
2007-08-01 07:35:00,2.77567,2.77985,2.77258,2.77486,42260000.0
2007-08-01 07:40:00,2.77944,2.78523,2.77717,2.78079,42250000.0
2007-08-01 07:45:00,2.78364,2.78713,2.77831,2.78419,35750000.0
2007-08-01 07:50:00,2.78372,2.78815,2.78123,2.78485,51380000.0
2007-08-01 07:55:00,2.78463,2.78951,2.78121,2.78755,38130000.0
2007-08-01 08:00:00,2.78525,2.79097,2.78393,2.78949,48390000.0
2007-08-01 08:05:00,2.78751,2.79144,2.77356,2.7836,40380000.0
2007-08-01 08:10:00,2.78233,2.78705,2.7808,2.786,40630000.0
2007-08-01 08:15:00,2.78386,2.7894,2.77998,2.78841,40390000.0
2007-08-01 08:20:00,2.78961,2.79157,2.78444,2.78928,45010000.0
2007-08-01 08:25:00,2.78968,2.79168,2.78476,2.7855,50640000.0
2007-08-01 08:30:00,2.78832,2.78911,2.78083,2.78523,44010000.0
2007-08-01 08:35:00,2.78189,2.78807,2.77908,2.78529,39010000.0
2007-08-01 08:40:00,2.78109,2.78821,2.77991,2.78593,61760000.0
2007-08-01 08:45:00,2.78395,2.78962,2.78273,2.78608,40890000.0
2007-08-01 08:50:00,2.78504,2.78856,2.78046,2.78856,46880000.0
2007-08-01 08:55:00,2.78679,2.78911,2.78067,2.78519,49500000.0
2007-08-01 09:00:00,2.78685,2.78802,2.78112,2.78649,49130000.0
2007-08-01 09:05:00,2.78644,2.78695,2.77978,2.78512,49890000.0
2007-08-01 09:10:00,2.7874,2.78776,2.77885,2.78521,45380000.0
2007-08-01 09:15:00,2.78578,2.78578,2.77879,2.78144,51000000.0
2007-08-01 09:20:00,2.78491,2.78656,2.77809,2.78247,47390000.0
2007-08-01 09:25:00,2.78152,2.7853,2.77789,2.78096,61750000.0
2007-08-01 09:30:00,2.7842,2.7854,2.7776,2.78133,34130000.0
2007-08-01 09:35:00,2.78199,2.78864,2.77955,2.78424,42250000.0
2007-08-01 09:40:00,2.78248,2.78731,2.77934,2.78588,59630000.0
2007-08-01 09:45:00,2.78677,2.78795,2.78192,2.78447,43630000.0
2007-08-01 09:50:00,2.78521,2.78669,2.77909,2.78281,44000000.0
2007-08-01 09:55:00,2.78471,2.78758,2.78047,2.78648,47760000.0
2007-08-01 10:00:00,2.78497,2.78923,2.78182,2.78452,36750000.0
2007-08-01 10:05:00,2.78423,2.78948,2.78289,2.78499,43260000.0
2007-08-01 10:10:00,2.78638,2.79011,2.78084,2.78858,42130000.0
2007-08-01 10:15:00,2.78624,2.79121,2.7855,2.78677,43010000.0
2007-08-01 10:20:00,2.78901,2.79022,2.78336,2.78442,38760000.0
2007-08-01 10:25:00,2.78609,2.78982,2.78166,2.78982,38130000.0
2007-08-01 10:30:00,2.79032,2.79032,2.78328,2.78443,51510000.0
2007-08-01 10:35:00,2.78805,2.78996,2.78172,2.7869,47650000.0
2007-08-01 10:40:00,2.78732,2.7912,2.78498,2.79042,46750000.0
2007-08-01 10:45:00,2.7915,2.79224,2.78556,2.78567,40250000.0
2007-08-01 10:50:00,2.78872,2.7919,2.78456,2.78862,48880000.0
2007-08-01 10:55:00,2.79026,2.79228,2.78366,2.79162,37250000.0
2007-08-01 11:00:00,2.78863,2.79241,2.78476,2.78823,41880000.0
2007-08-01 11:05:00,2.78873,2.79069,2.78406,2.7874,38020000.0
2007-08-01 11:10:00,2.78863,2.78951,2.78269,2.78806,38880000.0
2007-08-01 11:15:00,2.78673,2.78918,2.78024,2.78647,41000000.0
2007-08-01 11:20:00,2.78365,2.78805,2.78143,2.78475,40380000.0
2007-08-01 11:25:00,2.78549,2.78795,2.78082,2.78674,46900000.0
2007-08-01 11:30:00,2.78379,2.78815,2.78243,2.78725,42390000.0
2007-08-01 11:35:00,2.78654,2.788,2.78144,2.78566,43760000.0
2007-08-01 11:40:00,2.78541,2.78884,2.78089,2.78379,42500000.0
2007-08-01 11:45:00,2.78517,2.78779,2.77819,2.78277,44250000.0
2007-08-01 11:50:00,2.7829,2.7843,2.77818,2.78292,41510000.0
2007-08-01 11:55:00,2.78133,2.78329,2.77535,2.78145,42510000.0
2007-08-01 12:00:00,2.78186,2.78352,2.77671,2.78231,39760000.0
2007-08-01 12:05:00,2.7815,2.78492,2.77617,2.78425,49640000.0
2007-08-01 12:10:00,2.78449,2.78568,2.77578,2.78554,50380000.0
2007-08-01 12:15:00,2.78226,2.7857,2.77602,2.77852,35140000.0
2007-08-01 12:20:00,2.78039,2.78487,2.77841,2.78021,42630000.0
2007-08-01 12:25:00,2.78275,2.78496,2.77909,2.78304,45890000.0
2007-08-01 12:30:00,2.78201,2.78498,2.77927,2.78272,41010000.0
2007-08-01 12:35:00,2.78102,2.78478,2.77572,2.78331,52400000.0
2007-08-01 12:40:00,2.78069,2.78567,2.77872,2.78486,44020000.0
2007-08-01 12:45:00,2.78132,2.78656,2.77892,2.78294,45500000.0
2007-08-01 12:50:00,2.78422,2.78587,2.77769,2.78201,42880000.0
2007-08-01 12:55:00,2.78426,2.78606,2.77668,2.78415,52750000.0
2007-08-01 13:00:00,2.78242,2.78658,2.77929,2.78352,49390000.0
2007-08-01 13:05:00,2.78372,2.78581,2.7788,2.78219,48400000.0
2007-08-01 13:10:00,2.78554,2.78566,2.7784,2.78445,41020000.0
2007-08-01 13:15:00,2.78355,2.78599,2.77951,2.78339,33500000.0
2007-08-01 13:20:00,2.78248,2.78383,2.77644,2.78049,47510000.0
2007-08-01 13:25:00,2.78128,2.78315,2.77359,2.77855,43390000.0
2007-08-01 13:30:00,2.77786,2.77998,2.77257,2.77866,42390000.0
2007-08-01 13:35:00,2.77952,2.78102,2.77085,2.77911,44880000.0
2007-08-01 13:40:00,2.77842,2.78154,2.77455,2.77975,37010000.0
2007-08-01 13:45:00,2.7738,2.78104,2.77202,2.77694,44630000.0
2007-08-01 13:50:00,2.78109,2.78231,2.77598,2.77809,39640000.0
2007-08-01 13:55:00,2.78023,2.78277,2.77624,2.78012,44010000.0
2007-08-01 14:00:00,2.77138,2.78071,2.77138,2.77951,39880000.0
2007-08-01 14:05:00,2.77707,2.78017,2.7726,2.77615,35250000.0
2007-08-01 14:10:00,2.77689,2.78014,2.77225,2.77824,44750000.0
2007-08-01 14:15:00,2.77914,2.78015,2.77184,2.77612,52500000.0
2007-08-01 14:20:00,2.77781,2.77862,2.77215,2.77687,44260000.0
2007-08-01 14:25:00,2.77468,2.77821,2.76831,2.77687,45630000.0
2007-08-01 14:30:00,2.77428,2.77689,2.77137,2.773,50780000.0
2007-08-01 14:35:00,2.77226,2.77635,2.76779,2.76779,44520000.0
2007-08-01 14:40:00,2.77474,2.77484,2.76618,2.76935,44260000.0
2007-08-01 14:45:00,2.76814,2.77193,2.76617,2.77047,43500000.0
2007-08-01 14:50:00,2.77143,2.7721,2.76361,2.76737,38630000.0
2007-08-01 14:55:00,2.77143,2.77229,2.76469,2.77138,51630000.0
2007-08-01 15:00:00,2.77063,2.77267,2.76501,2.76884,53630000.0
2007-08-01 15:05:00,2.7717,2.77226,2.76501,2.77182,48880000.0
2007-08-01 15:10:00,2.76912,2.77071,2.76405,2.76735,39640000.0
2007-08-01 15:15:00,2.76617,2.76686,2.76009,2.76285,46260000.0
2007-08-01 15:20:00,2.76519,2.76721,2.75912,2.76621,40000000.0
2007-08-01 15:25:00,2.76593,2.76792,2.75965,2.76792,41880000.0
2007-08-01 15:30:00,2.76326,2.76884,2.76226,2.76442,51760000.0
2007-08-01 15:35:00,2.76598,2.76873,2.75796,2.75909,43510000.0
2007-08-01 15:40:00,2.76514,2.77136,2.75956,2.76749,47760000.0
2007-08-01 15:45:00,2.76906,2.77259,2.76358,2.77259,41260000.0
2007-08-01 15:50:00,2.76981,2.77269,2.7655,2.77033,43270000.0
2007-08-01 15:55:00,2.76893,2.77151,2.76273,2.7701,42010000.0
2007-08-01 16:00:00,2.76741,2.77096,2.76283,2.77096,42510000.0
2007-08-01 16:05:00,2.7694,2.77079,2.76295,2.76726,43630000.0
2007-08-01 16:10:00,2.76777,2.76982,2.76096,2.76982,43010000.0
2007-08-01 16:15:00,2.76532,2.76797,2.75848,2.76414,48380000.0
2007-08-01 16:20:00,2.76315,2.76697,2.76157,2.76485,37140000.0
2007-08-01 16:25:00,2.76607,2.76816,2.76123,2.76816,37630000.0
2007-08-01 16:30:00,2.76683,2.76848,2.76033,2.76848,50760000.0
2007-08-01 16:35:00,2.76682,2.76899,2.75961,2.76456,50500000.0
2007-08-01 16:40:00,2.76734,2.76895,2.76273,2.76606,39880000.0
2007-08-01 16:45:00,2.76296,2.77006,2.76196,2.76892,52010000.0
2007-08-01 16:50:00,2.76969,2.77271,2.76203,2.77271,45770000.0
2007-08-01 16:55:00,2.77243,2.77321,2.7644,2.77208,43880000.0
2007-08-01 17:00:00,2.77285,2.77595,2.76613,2.77412,52520000.0
2007-08-01 17:05:00,2.7754,2.7768,2.76756,2.77323,39130000.0
2007-08-01 17:10:00,2.7719,2.7765,2.76711,2.77529,45140000.0
2007-08-01 17:15:00,2.774,2.7756,2.76935,2.77528,44640000.0
2007-08-01 17:20:00,2.77559,2.77559,2.76711,2.77427,47890000.0
2007-08-01 17:25:00,2.774,2.77447,2.76591,2.77166,45020000.0
2007-08-01 17:30:00,2.7747,2.77509,2.76562,2.77014,42010000.0
2007-08-01 17:35:00,2.77406,2.77406,2.76741,2.77165,40640000.0
2007-08-01 17:40:00,2.77104,2.77323,2.76732,2.77096,37380000.0
2007-08-01 17:45:00,2.7737,2.7737,2.7662,2.76852,41650000.0
2007-08-01 17:50:00,2.77151,2.77608,2.76684,2.77559,46010000.0
2007-08-01 17:55:00,2.77461,2.77641,2.76871,2.77272,45020000.0
2007-08-01 18:00:00,2.77162,2.77465,2.76731,2.77207,44390000.0
2007-08-01 18:05:00,2.77384,2.77623,2.76866,2.76969,37510000.0
2007-08-01 18:10:00,2.77404,2.77453,2.76782,2.77333,37510000.0
2007-08-01 18:15:00,2.76969,2.77504,2.76605,2.77262,43020000.0
2007-08-01 18:20:00,2.77212,2.77471,2.76871,2.77202,46380000.0
2007-08-01 18:25:00,2.77063,2.77602,2.76842,2.77597,37260000.0
2007-08-01 18:30:00,2.77327,2.77588,2.77,2.77337,49250000.0
2007-08-01 18:35:00,2.77569,2.77611,2.76713,2.77507,49130000.0
2007-08-01 18:40:00,2.77376,2.77589,2.7664,2.77155,42880000.0
2007-08-01 18:45:00,2.7745,2.77603,2.7689,2.77019,39500000.0
2007-08-01 18:50:00,2.77406,2.77625,2.76978,2.77183,39750000.0
2007-08-01 18:55:00,2.76887,2.77503,2.76805,2.77316,46640000.0
2007-08-01 19:00:00,2.77355,2.77523,2.76929,2.77307,37890000.0
2007-08-01 19:05:00,2.7733,2.77608,2.76971,2.77509,36130000.0
2007-08-01 19:10:00,2.77407,2.7763,2.76808,2.77542,52010000.0
2007-08-01 19:15:00,2.77563,2.77848,2.77045,2.77537,42760000.0
2007-08-01 19:20:00,2.77632,2.77969,2.77442,2.7776,36750000.0
2007-08-01 19:25:00,2.77217,2.7786,2.77217,2.77529,47640000.0
2007-08-01 19:30:00,2.77841,2.7789,2.7719,2.77718,36630000.0
2007-08-01 19:35:00,2.77415,2.77802,2.76996,2.77493,44530000.0
2007-08-01 19:40:00,2.77617,2.77617,2.76808,2.76957,44130000.0
2007-08-01 19:45:00,2.77508,2.77566,2.76979,2.77471,54510000.0
2007-08-01 19:50:00,2.77451,2.77621,2.76709,2.7747,45260000.0
2007-08-01 19:55:00,2.77462,2.77598,2.76877,2.77502,49130000.0
2007-08-01 20:00:00,2.77445,2.77568,2.7676,2.774,42130000.0
2007-08-01 20:05:00,2.77029,2.77545,2.76848,2.7748,42890000.0
2007-08-01 20:10:00,2.7725,2.77692,2.77003,2.77094,35510000.0
2007-08-01 20:15:00,2.77592,2.77598,2.76867,2.77196,38640000.0
2007-08-01 20:20:00,2.77244,2.77634,2.76841,2.77548,45890000.0
2007-08-01 20:25:00,2.77561,2.7762,2.77007,2.77182,50010000.0
2007-08-01 20:30:00,2.77218,2.77482,2.76856,2.77171,44890000.0
2007-08-01 20:35:00,2.77517,2.77522,2.76833,2.77053,48020000.0
2007-08-01 20:40:00,2.77125,2.77501,2.76614,2.77432,43630000.0
2007-08-01 20:45:00,2.77534,2.77629,2.76774,2.77505,42900000.0
2007-08-01 20:50:00,2.77206,2.77522,2.76883,2.77522,41760000.0
2007-08-01 20:55:00,2.77284,2.77557,2.77049,2.77433,40140000.0
2007-08-01 21:00:00,2.77281,2.77719,2.76896,2.77552,40140000.0
2007-08-01 21:05:00,2.77645,2.77672,2.76998,2.77248,39140000.0
2007-08-01 21:10:00,2.77615,2.77615,2.76887,2.77363,43770000.0
2007-08-01 21:15:00,2.7767,2.77721,2.76958,2.77494,42760000.0
2007-08-01 21:20:00,2.77205,2.77529,2.76768,2.77483,42760000.0
2007-08-01 21:25:00,2.77113,2.7753,2.76921,2.77145,42760000.0
2007-08-01 21:30:00,2.77299,2.77564,2.76929,2.77098,37630000.0
2007-08-01 21:35:00,2.77546,2.7755,2.76887,2.77455,42880000.0
2007-08-01 21:40:00,2.7697,2.7755,2.7697,2.77175,32890000.0
2007-08-01 21:45:00,2.77249,2.77462,2.76824,2.77325,38760000.0
2007-08-01 21:50:00,2.77087,2.77342,2.76627,2.76862,34750000.0
2007-08-01 21:55:00,2.76578,2.77206,2.76362,2.7708,39890000.0
2007-08-01 22:00:00,2.76971,2.77195,2.76472,2.7697,37520000.0
2007-08-01 22:05:00,2.77014,2.7735,2.76658,2.76835,38130000.0
2007-08-01 22:10:00,2.76827,2.77116,2.76215,2.76665,35900000.0
2007-08-01 22:15:00,2.77108,2.77149,2.76261,2.77046,36760000.0
2007-08-01 22:20:00,2.76731,2.77103,2.76551,2.77041,40000000.0
2007-08-01 22:25:00,2.76743,2.77135,2.76553,2.77072,41760000.0
2007-08-01 22:30:00,2.76959,2.7714,2.7656,2.77043,36640000.0
2007-08-01 22:35:00,2.76897,2.77056,2.76538,2.76684,35380000.0
2007-08-01 22:40:00,2.76721,2.77036,2.76456,2.76456,44150000.0
2007-08-01 22:45:00,2.76761,2.77012,2.76529,2.77012,33380000.0
2007-08-01 22:50:00,2.76683,2.77029,2.76436,2.76891,38640000.0
2007-08-01 22:55:00,2.76925,2.76936,2.76428,2.76829,35630000.0
2007-08-01 23:00:00,2.76879,2.77048,2.76469,2.76931,44380000.0
2007-08-01 23:05:00,2.77071,2.77559,2.76729,2.7694,39880000.0
2007-08-01 23:10:00,2.76854,2.77464,2.76854,2.76996,53880000.0
2007-08-01 23:15:00,2.76963,2.77246,2.76516,2.7703,41270000.0
2007-08-01 23:20:00,2.77081,2.77226,2.76545,2.76545,39760000.0
2007-08-01 23:25:00,2.77077,2.77209,2.76618,2.77065,39380000.0
2007-08-01 23:30:00,2.76994,2.77113,2.7624,2.77109,42520000.0
2007-08-01 23:35:00,2.76965,2.77143,2.7673,2.76995,35010000.0
2007-08-01 23:40:00,2.768,2.77123,2.76412,2.7702,37500000.0
2007-08-01 23:45:00,2.76963,2.77056,2.76614,2.77041,39630000.0
2007-08-01 23:50:00,2.76565,2.77122,2.76565,2.77029,34760000.0
2007-08-01 23:55:00,2.76739,2.77083,2.76582,2.77064,41380000.0
2007-08-02 00:00:00,2.76777,2.77127,2.76532,2.76927,44880000.0
2007-08-02 00:05:00,2.76946,2.77131,2.76497,2.76497,39390000.0
2007-08-02 00:10:00,2.76998,2.77193,2.76448,2.77127,35260000.0
2007-08-02 00:15:00,2.76865,2.77112,2.76511,2.7704,32250000.0
2007-08-02 00:20:00,2.77,2.77122,2.76299,2.76766,43010000.0
2007-08-02 00:25:00,2.76892,2.77054,2.76449,2.76747,32000000.0
2007-08-02 00:30:00,2.7671,2.76978,2.76326,2.76616,40140000.0
2007-08-02 00:35:00,2.76812,2.771,2.7649,2.76929,36890000.0
2007-08-02 00:40:00,2.76612,2.77115,2.7648,2.76978,32760000.0
2007-08-02 00:45:00,2.77092,2.77108,2.76561,2.76561,35760000.0
2007-08-02 00:50:00,2.76961,2.77124,2.7654,2.76855,35500000.0
2007-08-02 00:55:00,2.77052,2.77147,2.76683,2.7709,20250000.0
2007-08-02 01:00:00,2.7705,2.77062,2.76576,2.76981,30250000.0
2007-08-02 01:05:00,2.76961,2.77164,2.76657,2.76925,30010000.0
2007-08-02 01:10:00,2.77154,2.77203,2.76578,2.7707,38520000.0
2007-08-02 01:15:00,2.76829,2.77289,2.76504,2.77119,33260000.0
2007-08-02 01:20:00,2.77014,2.77113,2.76304,2.76929,28520000.0
2007-08-02 01:25:00,2.76381,2.77236,2.76381,2.77194,31520000.0
2007-08-02 01:30:00,2.77083,2.77305,2.76623,2.77168,40020000.0
2007-08-02 01:35:00,2.77134,2.77329,2.76612,2.77201,38760000.0
2007-08-02 01:40:00,2.77251,2.77381,2.76701,2.77095,32010000.0
2007-08-02 01:45:00,2.77258,2.77316,2.76519,2.76519,38520000.0
2007-08-02 01:50:00,2.77036,2.77293,2.76454,2.77072,40160000.0
2007-08-02 01:55:00,2.77062,2.77398,2.76713,2.77238,42760000.0
2007-08-02 02:00:00,2.77092,2.77434,2.76879,2.77363,45140000.0
2007-08-02 02:05:00,2.77045,2.77404,2.76942,2.77147,43010000.0
2007-08-02 02:10:00,2.77389,2.77512,2.76804,2.77259,37760000.0
2007-08-02 02:15:00,2.77402,2.77501,2.77002,2.77333,40380000.0
2007-08-02 02:20:00,2.7733,2.77468,2.76924,2.77425,37010000.0
2007-08-02 02:25:00,2.77254,2.7745,2.76916,2.7736,46500000.0
2007-08-02 02:30:00,2.77297,2.77504,2.76998,2.77399,43380000.0
2007-08-02 02:35:00,2.77228,2.77425,2.767,2.77397,55890000.0
2007-08-02 02:40:00,2.77394,2.77459,2.76851,2.77359,43900000.0
2007-08-02 02:45:00,2.77094,2.77421,2.76764,2.77348,42260000.0
2007-08-02 02:50:00,2.77001,2.77469,2.76869,2.77256,50750000.0
2007-08-02 02:55:00,2.77454,2.7753,2.76528,2.76764,55380000.0
2007-08-02 03:00:00,2.77537,2.77606,2.76856,2.76953,47890000.0
2007-08-02 03:05:00,2.77049,2.77483,2.76906,2.77355,39630000.0
2007-08-02 03:10:00,2.77189,2.7757,2.76886,2.77396,40770000.0
2007-08-02 03:15:00,2.77429,2.77558,2.76935,2.77529,38130000.0
2007-08-02 03:20:00,2.77222,2.77657,2.7691,2.77273,45270000.0
2007-08-02 03:25:00,2.77561,2.77581,2.76961,2.77367,34890000.0
2007-08-02 03:30:00,2.77187,2.77567,2.76902,2.77153,40390000.0
2007-08-02 03:35:00,2.7731,2.77474,2.76849,2.77462,39760000.0
2007-08-02 03:40:00,2.77403,2.77523,2.76977,2.77434,20750000.0
2007-08-02 03:45:00,2.77484,2.77539,2.76848,2.77195,32880000.0
2007-08-02 03:50:00,2.77493,2.77526,2.76833,2.77365,40250000.0
2007-08-02 03:55:00,2.77192,2.7749,2.76904,2.77395,46250000.0
2007-08-02 04:00:00,2.77444,2.77454,2.7681,2.77418,47020000.0
2007-08-02 04:05:00,2.77398,2.77712,2.76968,2.7744,35260000.0
2007-08-02 04:10:00,2.77412,2.77457,2.76871,2.76942,34510000.0
2007-08-02 04:15:00,2.7744,2.77495,2.76848,2.77404,38750000.0
2007-08-02 04:20:00,2.775,2.77564,2.76994,2.77341,35510000.0
2007-08-02 04:25:00,2.77293,2.7748,2.76838,2.77292,46260000.0
2007-08-02 04:30:00,2.77144,2.77349,2.76755,2.77086,39630000.0
2007-08-02 04:35:00,2.77038,2.77406,2.76889,2.77385,32880000.0
2007-08-02 04:40:00,2.77134,2.77452,2.76761,2.76953,47900000.0
2007-08-02 04:45:00,2.77417,2.77471,2.76964,2.77354,38020000.0
2007-08-02 04:50:00,2.77371,2.77517,2.76831,2.77222,41890000.0
2007-08-02 04:55:00,2.77362,2.77373,2.76608,2.7697,42900000.0
2007-08-02 05:00:00,2.77152,2.77351,2.76706,2.77197,40750000.0
2007-08-02 05:05:00,2.77171,2.77301,2.76748,2.77039,43380000.0
2007-08-02 05:10:00,2.76698,2.77332,2.76537,2.77009,37650000.0
2007-08-02 05:15:00,2.77217,2.7749,2.76756,2.77212,30130000.0
2007-08-02 05:20:00,2.76716,2.7738,2.76716,2.76815,40130000.0
2007-08-02 05:25:00,2.77184,2.77378,2.76769,2.77192,37000000.0
2007-08-02 05:30:00,2.77361,2.77423,2.76682,2.7728,38630000.0
2007-08-02 05:35:00,2.77174,2.77536,2.76898,2.77429,35520000.0
2007-08-02 05:40:00,2.7736,2.77595,2.76951,2.77216,41380000.0
2007-08-02 05:45:00,2.77221,2.77561,2.7699,2.77344,32510000.0
2007-08-02 05:50:00,2.77194,2.77497,2.76984,2.77421,40250000.0
2007-08-02 05:55:00,2.76981,2.77531,2.76757,2.77232,39880000.0
2007-08-02 06:00:00,2.77419,2.77518,2.76702,2.7714,41750000.0
2007-08-02 06:05:00,2.77227,2.77413,2.76783,2.76783,35510000.0
2007-08-02 06:10:00,2.77214,2.77547,2.77022,2.77296,45510000.0
2007-08-02 06:15:00,2.77046,2.77583,2.76997,2.77204,35760000.0
2007-08-02 06:20:00,2.77374,2.77547,2.76996,2.77547,37250000.0
2007-08-02 06:25:00,2.77452,2.77653,2.77091,2.77586,40260000.0
2007-08-02 06:30:00,2.77371,2.77621,2.7679,2.77409,40640000.0
2007-08-02 06:35:00,2.77019,2.7757,2.76867,2.77427,36380000.0
2007-08-02 06:40:00,2.77162,2.77524,2.76983,2.77313,39760000.0
2007-08-02 06:45:00,2.76926,2.77511,2.76926,2.77415,33880000.0
2007-08-02 06:50:00,2.77583,2.77583,2.7694,2.77415,37760000.0
2007-08-02 06:55:00,2.77254,2.77446,2.76807,2.7727,42130000.0
2007-08-02 07:00:00,2.77128,2.77627,2.76973,2.77376,42630000.0
2007-08-02 07:05:00,2.77108,2.77405,2.76598,2.77154,49510000.0
2007-08-02 07:10:00,2.77263,2.77521,2.76975,2.77368,38380000.0
2007-08-02 07:15:00,2.77415,2.7743,2.76847,2.77353,39000000.0
2007-08-02 07:20:00,2.76958,2.77377,2.76782,2.77311,35000000.0
2007-08-02 07:25:00,2.77243,2.77503,2.76786,2.77348,47020000.0
2007-08-02 07:30:00,2.7677,2.77509,2.7677,2.77369,51020000.0
2007-08-02 07:35:00,2.76848,2.77466,2.76848,2.77143,49380000.0
2007-08-02 07:40:00,2.77335,2.77411,2.76893,2.773,44760000.0
2007-08-02 07:45:00,2.77273,2.77364,2.76694,2.77279,32010000.0
2007-08-02 07:50:00,2.7708,2.77196,2.76549,2.76971,45640000.0
2007-08-02 07:55:00,2.7699,2.77491,2.76913,2.77395,36270000.0
2007-08-02 08:00:00,2.77474,2.77502,2.76825,2.77367,54510000.0
2007-08-02 08:05:00,2.76951,2.77374,2.76577,2.76982,42880000.0
2007-08-02 08:10:00,2.76865,2.77292,2.76694,2.77273,39270000.0
2007-08-02 08:15:00,2.76969,2.77364,2.76547,2.77013,35640000.0
2007-08-02 08:20:00,2.77203,2.77287,2.76507,2.76853,38380000.0
2007-08-02 08:25:00,2.76796,2.77291,2.76582,2.76813,42780000.0
2007-08-02 08:30:00,2.77254,2.77321,2.76454,2.77132,42750000.0
2007-08-02 08:35:00,2.76862,2.77503,2.76569,2.77503,38630000.0
2007-08-02 08:40:00,2.76851,2.77399,2.76598,2.76919,59760000.0
2007-08-02 08:45:00,2.76864,2.77309,2.76725,2.77084,43390000.0
2007-08-02 08:50:00,2.76927,2.7734,2.76667,2.7712,48760000.0
2007-08-02 08:55:00,2.77202,2.77242,2.76447,2.77167,50880000.0
2007-08-02 09:00:00,2.77042,2.77414,2.76554,2.7736,40500000.0
2007-08-02 09:05:00,2.77172,2.77465,2.7676,2.772,50140000.0
2007-08-02 09:10:00,2.77008,2.77506,2.76585,2.7696,38750000.0
2007-08-02 09:15:00,2.7711,2.77463,2.76704,2.77319,45380000.0
2007-08-02 09:20:00,2.77311,2.77385,2.7676,2.77253,46880000.0
2007-08-02 09:25:00,2.77457,2.77575,2.76719,2.774,54020000.0
2007-08-02 09:30:00,2.77161,2.77651,2.76879,2.7727,34510000.0
2007-08-02 09:35:00,2.77465,2.77735,2.77104,2.77354,52380000.0
2007-08-02 09:40:00,2.77103,2.77603,2.7682,2.77515,51640000.0
2007-08-02 09:45:00,2.77514,2.77579,2.76802,2.77258,35520000.0
2007-08-02 09:50:00,2.77356,2.77601,2.7682,2.77393,43890000.0
2007-08-02 09:55:00,2.77261,2.7759,2.76944,2.77294,52630000.0
2007-08-02 10:00:00,2.77257,2.77501,2.76616,2.77433,39750000.0
2007-08-02 10:05:00,2.77512,2.7753,2.77013,2.77296,51130000.0
2007-08-02 10:10:00,2.7748,2.77531,2.76752,2.77327,41260000.0
2007-08-02 10:15:00,2.77226,2.77601,2.76897,2.7736,41140000.0
2007-08-02 10:20:00,2.7745,2.77602,2.76832,2.76869,39510000.0
2007-08-02 10:25:00,2.77288,2.77518,2.76686,2.77344,39630000.0
2007-08-02 10:30:00,2.77153,2.77454,2.76616,2.77092,40510000.0
2007-08-02 10:35:00,2.7731,2.77522,2.76734,2.7709,44630000.0
2007-08-02 10:40:00,2.77259,2.77549,2.76936,2.76936,42880000.0
2007-08-02 10:45:00,2.77232,2.77606,2.76701,2.76701,37250000.0
2007-08-02 10:50:00,2.77536,2.77613,2.76926,2.77207,44760000.0
2007-08-02 10:55:00,2.77314,2.77593,2.76799,2.77458,45010000.0
2007-08-02 11:00:00,2.77475,2.77579,2.76725,2.77023,44250000.0
2007-08-02 11:05:00,2.77052,2.77441,2.76884,2.7738,40260000.0
2007-08-02 11:10:00,2.77422,2.77565,2.76864,2.77565,47140000.0
2007-08-02 11:15:00,2.77214,2.7757,2.76863,2.77181,43750000.0
2007-08-02 11:20:00,2.77213,2.77552,2.76765,2.77314,42770000.0
2007-08-02 11:25:00,2.7717,2.77569,2.76856,2.77417,58630000.0
2007-08-02 11:30:00,2.7727,2.77557,2.76823,2.77277,48630000.0
2007-08-02 11:35:00,2.77265,2.7754,2.76831,2.77393,39880000.0
2007-08-02 11:40:00,2.77112,2.7753,2.76804,2.77273,45380000.0
2007-08-02 11:45:00,2.7714,2.77509,2.76945,2.77104,41010000.0
2007-08-02 11:50:00,2.77245,2.77628,2.76972,2.77215,36630000.0
2007-08-02 11:55:00,2.7725,2.77481,2.76944,2.77449,43520000.0
2007-08-02 12:00:00,2.77108,2.77354,2.76595,2.77218,39630000.0
2007-08-02 12:05:00,2.76614,2.77356,2.76614,2.76959,47760000.0
2007-08-02 12:10:00,2.77384,2.77384,2.76452,2.76832,52890000.0
2007-08-02 12:15:00,2.76757,2.77362,2.76481,2.76956,38250000.0
2007-08-02 12:20:00,2.7717,2.7744,2.76677,2.76899,49500000.0
2007-08-02 12:25:00,2.77061,2.77423,2.76861,2.77239,41500000.0
2007-08-02 12:30:00,2.7713,2.77519,2.76796,2.77441,43380000.0
2007-08-02 12:35:00,2.77478,2.77478,2.76519,2.7722,45390000.0
2007-08-02 12:40:00,2.76627,2.77474,2.76627,2.77309,47880000.0
2007-08-02 12:45:00,2.76977,2.7755,2.76676,2.77059,42250000.0
2007-08-02 12:50:00,2.7738,2.77449,2.76756,2.77282,38630000.0
2007-08-02 12:55:00,2.77241,2.77502,2.76681,2.77459,58510000.0
2007-08-02 13:00:00,2.77161,2.7743,2.76812,2.77062,50010000.0
2007-08-02 13:05:00,2.77,2.7738,2.76494,2.77022,52020000.0
2007-08-02 13:10:00,2.77222,2.77261,2.76586,2.77071,42260000.0
2007-08-02 13:15:00,2.77114,2.77285,2.7648,2.76878,41260000.0
2007-08-02 13:20:00,2.76676,2.77213,2.76482,2.76843,45380000.0
2007-08-02 13:25:00,2.77222,2.77222,2.76575,2.76793,41630000.0
2007-08-02 13:30:00,2.77046,2.77109,2.76328,2.77018,41750000.0
2007-08-02 13:35:00,2.77171,2.77177,2.76346,2.76853,40380000.0
2007-08-02 13:40:00,2.76596,2.77125,2.76439,2.76971,37520000.0
2007-08-02 13:45:00,2.76542,2.77154,2.76542,2.76653,43260000.0
2007-08-02 13:50:00,2.76824,2.77174,2.76453,2.76627,42880000.0
2007-08-02 13:55:00,2.76619,2.77192,2.76286,2.76999,42760000.0
2007-08-02 14:00:00,2.76364,2.77271,2.76364,2.76837,47270000.0
2007-08-02 14:05:00,2.76896,2.77191,2.76383,2.76434,37510000.0
2007-08-02 14:10:00,2.76948,2.77119,2.76317,2.77036,39750000.0
2007-08-02 14:15:00,2.76714,2.77033,2.76167,2.76783,45130000.0
2007-08-02 14:20:00,2.76873,2.76893,2.76024,2.76806,43010000.0
2007-08-02 14:25:00,2.76791,2.76929,2.759,2.76636,46000000.0
2007-08-02 14:30:00,2.76213,2.76915,2.76121,2.76896,47380000.0
2007-08-02 14:35:00,2.76383,2.76932,2.76218,2.76501,49760000.0
2007-08-02 14:40:00,2.76651,2.76886,2.76257,2.7662,46280000.0
2007-08-02 14:45:00,2.76355,2.76995,2.76303,2.76809,41770000.0
2007-08-02 14:50:00,2.76877,2.76995,2.76028,2.76028,36630000.0
2007-08-02 14:55:00,2.76563,2.76887,2.76174,2.76653,44390000.0
2007-08-02 15:00:00,2.76628,2.76888,2.76202,2.76758,47510000.0
2007-08-02 15:05:00,2.76914,2.77079,2.76238,2.7689,51130000.0
2007-08-02 15:10:00,2.77023,2.77035,2.76382,2.76717,38010000.0
2007-08-02 15:15:00,2.76869,2.76917,2.76308,2.76548,46760000.0
2007-08-02 15:20:00,2.76783,2.76815,2.76089,2.76453,45020000.0
2007-08-02 15:25:00,2.76612,2.76917,2.76168,2.76614,41260000.0
2007-08-02 15:30:00,2.77037,2.77124,2.7638,2.76957,51890000.0
2007-08-02 15:35:00,2.76699,2.77111,2.76357,2.76671,50380000.0
2007-08-02 15:40:00,2.76931,2.77064,2.76396,2.76544,41760000.0
2007-08-02 15:45:00,2.76687,2.76904,2.76104,2.76829,43510000.0
2007-08-02 15:50:00,2.76696,2.76876,2.76177,2.76594,37130000.0
2007-08-02 15:55:00,2.76623,2.77016,2.76304,2.76774,38880000.0
2007-08-02 16:00:00,2.76765,2.76997,2.76186,2.76859,42010000.0
2007-08-02 16:05:00,2.76807,2.76997,2.76095,2.76693,46880000.0
2007-08-02 16:10:00,2.76842,2.77019,2.76398,2.76917,43500000.0
2007-08-02 16:15:00,2.76715,2.76927,2.76014,2.76586,48000000.0
2007-08-02 16:20:00,2.76765,2.77015,2.76346,2.76849,42010000.0
2007-08-02 16:25:00,2.76756,2.76945,2.76273,2.76604,39760000.0
2007-08-02 16:30:00,2.76613,2.76775,2.76091,2.76652,47760000.0
2007-08-02 16:35:00,2.7673,2.76872,2.75951,2.76514,46880000.0
2007-08-02 16:40:00,2.76737,2.76806,2.76223,2.76639,43760000.0
2007-08-02 16:45:00,2.76378,2.76791,2.76247,2.76757,45510000.0
2007-08-02 16:50:00,2.76431,2.7677,2.76037,2.76474,52130000.0
2007-08-02 16:55:00,2.76517,2.76804,2.75975,2.76667,43750000.0
2007-08-02 17:00:00,2.76475,2.76973,2.76065,2.76786,43380000.0
2007-08-02 17:05:00,2.7706,2.7706,2.7638,2.7638,34630000.0
2007-08-02 17:10:00,2.76278,2.77125,2.76278,2.76971,46380000.0
2007-08-02 17:15:00,2.76738,2.76929,2.76269,2.76884,41640000.0
2007-08-02 17:20:00,2.7678,2.76815,2.76083,2.76761,46390000.0
2007-08-02 17:25:00,2.7679,2.7692,2.75897,2.76588,48000000.0
2007-08-02 17:30:00,2.76503,2.76714,2.76079,2.76321,41250000.0
2007-08-02 17:35:00,2.76566,2.76606,2.75949,2.76346,40750000.0
2007-08-02 17:40:00,2.76559,2.76565,2.75791,2.7622,38130000.0
2007-08-02 17:45:00,2.76531,2.76589,2.75888,2.76402,38750000.0
2007-08-02 17:50:00,2.76185,2.76621,2.75898,2.76483,47880000.0
2007-08-02 17:55:00,2.76124,2.76416,2.75855,2.76373,55890000.0
2007-08-02 18:00:00,2.76161,2.76424,2.75517,2.75805,51260000.0
2007-08-02 18:05:00,2.75955,2.76336,2.75641,2.76048,40020000.0
2007-08-02 18:10:00,2.76061,2.76301,2.7557,2.75837,39250000.0
2007-08-02 18:15:00,2.75958,2.76211,2.75533,2.75916,49640000.0
2007-08-02 18:20:00,2.76031,2.76281,2.75667,2.76116,49890000.0
2007-08-02 18:25:00,2.75981,2.76266,2.75528,2.76131,40260000.0
2007-08-02 18:30:00,2.75996,2.76332,2.75835,2.76212,48510000.0
2007-08-02 18:35:00,2.75926,2.76322,2.75717,2.76202,46130000.0
2007-08-02 18:40:00,2.75743,2.76311,2.75452,2.76227,47260000.0
2007-08-02 18:45:00,2.76023,2.76299,2.75625,2.76149,41880000.0
2007-08-02 18:50:00,2.76116,2.7629,2.75781,2.75929,38880000.0
2007-08-02 18:55:00,2.75818,2.76345,2.75514,2.76097,38260000.0
2007-08-02 19:00:00,2.76033,2.76335,2.75686,2.76334,39630000.0
2007-08-02 19:05:00,2.76243,2.76375,2.75794,2.7608,39760000.0
2007-08-02 19:10:00,2.76305,2.76458,2.75705,2.76412,41890000.0
2007-08-02 19:15:00,2.76404,2.76456,2.75788,2.75875,41880000.0
2007-08-02 19:20:00,2.76002,2.76535,2.75946,2.76471,38260000.0
2007-08-02 19:25:00,2.76237,2.76572,2.75983,2.76448,42270000.0
2007-08-02 19:30:00,2.76195,2.76513,2.75632,2.76046,34380000.0
2007-08-02 19:35:00,2.75993,2.7651,2.75406,2.7632,40630000.0
2007-08-02 19:40:00,2.76254,2.76596,2.75744,2.75906,41000000.0
2007-08-02 19:45:00,2.76337,2.76389,2.75801,2.76124,40760000.0
2007-08-02 19:50:00,2.76358,2.76556,2.75913,2.76453,41270000.0
2007-08-02 19:55:00,2.76414,2.76514,2.75613,2.76123,46000000.0
2007-08-02 20:00:00,2.76348,2.76409,2.75686,2.76301,46520000.0
2007-08-02 20:05:00,2.75896,2.76384,2.7584,2.75992,41130000.0
2007-08-02 20:10:00,2.7607,2.76436,2.75535,2.75732,44010000.0
2007-08-02 20:15:00,2.76538,2.76538,2.75878,2.76213,43380000.0
2007-08-02 20:20:00,2.76446,2.76513,2.75804,2.76057,41770000.0
2007-08-02 20:25:00,2.76159,2.76545,2.75801,2.76153,56260000.0
2007-08-02 20:30:00,2.76255,2.76437,2.75669,2.76104,48010000.0
2007-08-02 20:35:00,2.76181,2.76378,2.75742,2.75959,47760000.0
2007-08-02 20:40:00,2.75704,2.76275,2.75241,2.76096,40750000.0
2007-08-02 20:45:00,2.76317,2.76317,2.75564,2.75837,41760000.0
2007-08-02 20:50:00,2.75953,2.76308,2.75598,2.75921,48000000.0
2007-08-02 20:55:00,2.75869,2.76313,2.75777,2.76081,44520000.0
2007-08-02 21:00:00,2.76255,2.76263,2.75464,2.75959,40760000.0
2007-08-02 21:05:00,2.75857,2.76233,2.75637,2.75804,34880000.0
2007-08-02 21:10:00,2.75889,2.76202,2.75548,2.76092,43750000.0
2007-08-02 21:15:00,2.75953,2.76231,2.75302,2.76158,34750000.0
2007-08-02 21:20:00,2.75953,2.76215,2.75668,2.75843,41380000.0
2007-08-02 21:25:00,2.75955,2.76201,2.75614,2.75878,45150000.0
2007-08-02 21:30:00,2.75542,2.76038,2.75322,2.75917,37010000.0
2007-08-02 21:35:00,2.76022,2.7603,2.75457,2.75856,47000000.0
2007-08-02 21:40:00,2.75606,2.76396,2.75519,2.75721,32130000.0
2007-08-02 21:45:00,2.76085,2.76085,2.75527,2.75928,41020000.0
2007-08-02 21:50:00,2.75937,2.75987,2.75414,2.75867,33760000.0
2007-08-02 21:55:00,2.75249,2.7605,2.75249,2.7564,50510000.0
2007-08-02 22:00:00,2.75681,2.76008,2.75502,2.75963,38140000.0
2007-08-02 22:05:00,2.75651,2.76088,2.75651,2.75939,36390000.0
2007-08-02 22:10:00,2.75718,2.76102,2.75474,2.75995,39510000.0
2007-08-02 22:15:00,2.75916,2.76002,2.75402,2.75683,36890000.0
2007-08-02 22:20:00,2.76024,2.76157,2.75182,2.75885,40250000.0
2007-08-02 22:25:00,2.75728,2.7608,2.75508,2.75805,37020000.0
2007-08-02 22:30:00,2.76,2.76062,2.75333,2.75771,26760000.0
2007-08-02 22:35:00,2.75866,2.75919,2.75427,2.75807,34250000.0
2007-08-02 22:40:00,2.75804,2.75918,2.7534,2.75548,16250000.0
2007-08-02 22:45:00,2.75927,2.75936,2.75435,2.75898,36520000.0
2007-08-02 22:50:00,2.75787,2.76015,2.75482,2.75926,44010000.0
2007-08-02 22:55:00,2.75805,2.76004,2.75185,2.75958,38890000.0
2007-08-02 23:00:00,2.75788,2.76122,2.75402,2.76042,40510000.0
2007-08-02 23:05:00,2.76037,2.76228,2.75549,2.76062,43380000.0
2007-08-02 23:10:00,2.75786,2.76139,2.75517,2.75925,41770000.0
2007-08-02 23:15:00,2.76086,2.76275,2.75684,2.75974,37260000.0
2007-08-02 23:20:00,2.76016,2.76184,2.75486,2.75507,42400000.0
2007-08-02 23:25:00,2.75992,2.76153,2.75618,2.7609,27260000.0
2007-08-02 23:30:00,2.76116,2.76221,2.75583,2.76114,36000000.0
2007-08-02 23:35:00,2.75943,2.76226,2.75735,2.7607,32630000.0
2007-08-02 23:40:00,2.75943,2.76193,2.75544,2.75978,32640000.0
2007-08-02 23:45:00,2.76039,2.76188,2.75773,2.76113,36000000.0
2007-08-02 23:50:00,2.75813,2.76173,2.75457,2.76128,31000000.0
2007-08-02 23:55:00,2.75905,2.76242,2.75623,2.76056,29250000.0
2007-08-03 00:00:00,2.76052,2.76165,2.75722,2.75887,41380000.0
2007-08-03 00:05:00,2.76045,2.76195,2.7559,2.7559,29630000.0
2007-08-03 00:10:00,2.75939,2.76196,2.75532,2.75933,33750000.0
2007-08-03 00:15:00,2.75866,2.75971,2.75469,2.75919,35760000.0
2007-08-03 00:20:00,2.75824,2.76212,2.7559,2.76151,35510000.0
2007-08-03 00:25:00,2.75705,2.76084,2.75495,2.75802,28260000.0
2007-08-03 00:30:00,2.75829,2.76149,2.75356,2.75626,27500000.0
2007-08-03 00:35:00,2.75962,2.76148,2.75385,2.75804,31390000.0
2007-08-03 00:40:00,2.75908,2.76117,2.75336,2.758,30630000.0
2007-08-03 00:45:00,2.75814,2.76093,2.7555,2.75685,39140000.0
2007-08-03 00:50:00,2.75871,2.76035,2.75507,2.75971,37260000.0
2007-08-03 00:55:00,2.7589,2.76172,2.75457,2.75937,40510000.0
2007-08-03 01:00:00,2.75915,2.761,2.75414,2.75969,41760000.0
2007-08-03 01:05:00,2.75974,2.76053,2.755,2.75723,35760000.0
2007-08-03 01:10:00,2.75827,2.76195,2.75486,2.76019,38150000.0
2007-08-03 01:15:00,2.75525,2.76017,2.7546,2.75635,33650000.0
2007-08-03 01:20:00,2.75822,2.76044,2.75213,2.75893,39380000.0
2007-08-03 01:25:00,2.75755,2.76199,2.75422,2.76109,36010000.0
2007-08-03 01:30:00,2.75946,2.76198,2.75437,2.75956,36270000.0
2007-08-03 01:35:00,2.75952,2.76194,2.75464,2.76047,37520000.0
2007-08-03 01:40:00,2.76094,2.76108,2.755,2.76051,29380000.0
2007-08-03 01:45:00,2.75855,2.76016,2.75147,2.75147,41000000.0
2007-08-03 01:50:00,2.75755,2.76057,2.75409,2.75655,39380000.0
2007-08-03 01:55:00,2.75541,2.76013,2.75408,2.75695,41520000.0
2007-08-03 02:00:00,2.76036,2.762,2.75625,2.75939,38630000.0
2007-08-03 02:05:00,2.7559,2.75863,2.75457,2.75832,39130000.0
2007-08-03 02:10:00,2.75713,2.75921,2.75314,2.7573,30750000.0
2007-08-03 02:15:00,2.7568,2.75924,2.75287,2.7583,43510000.0
2007-08-03 02:20:00,2.75734,2.75889,2.75273,2.75864,40010000.0
2007-08-03 02:25:00,2.75661,2.76035,2.75343,2.75795,48140000.0
2007-08-03 02:30:00,2.75671,2.7599,2.75641,2.75948,41760000.0
2007-08-03 02:35:00,2.7566,2.75876,2.75033,2.75791,49260000.0
2007-08-03 02:40:00,2.75775,2.75904,2.75316,2.75809,23260000.0
2007-08-03 02:45:00,2.7541,2.75998,2.7541,2.75952,38030000.0
2007-08-03 02:50:00,2.75541,2.76263,2.75541,2.75951,36020000.0
2007-08-03 02:55:00,2.76151,2.76358,2.75475,2.75706,49260000.0
2007-08-03 03:00:00,2.7582,2.76205,2.75484,2.75764,42260000.0
2007-08-03 03:05:00,2.75575,2.76096,2.7539,2.75929,47150000.0
2007-08-03 03:10:00,2.75756,2.76109,2.75448,2.75848,38890000.0
2007-08-03 03:15:00,2.75906,2.76072,2.75491,2.75815,37500000.0
2007-08-03 03:20:00,2.75711,2.7615,2.75407,2.75932,45380000.0
2007-08-03 03:25:00,2.75976,2.76207,2.75449,2.7582,42010000.0
2007-08-03 03:30:00,2.75778,2.76124,2.75462,2.75736,42880000.0
2007-08-03 03:35:00,2.75912,2.76025,2.75494,2.75824,46000000.0
2007-08-03 03:40:00,2.75839,2.76149,2.75691,2.75862,38380000.0
2007-08-03 03:45:00,2.7584,2.76056,2.75372,2.75541,36130000.0
2007-08-03 03:50:00,2.76,2.76,2.75196,2.75842,38890000.0
2007-08-03 03:55:00,2.75886,2.76095,2.75442,2.75752,48010000.0
2007-08-03 04:00:00,2.7608,2.76128,2.75361,2.7583,45380000.0
2007-08-03 04:05:00,2.76035,2.7608,2.7548,2.7585,36250000.0
2007-08-03 04:10:00,2.75887,2.75989,2.75461,2.75517,34010000.0
2007-08-03 04:15:00,2.76103,2.76103,2.75305,2.75942,36000000.0
2007-08-03 04:20:00,2.75838,2.76041,2.75496,2.75994,45630000.0
2007-08-03 04:25:00,2.7563,2.76122,2.75519,2.76122,35760000.0
2007-08-03 04:30:00,2.75785,2.76102,2.75524,2.76059,38140000.0
2007-08-03 04:35:00,2.76012,2.76104,2.75405,2.75928,20010000.0
2007-08-03 04:40:00,2.75836,2.76008,2.75249,2.75249,49510000.0
2007-08-03 04:45:00,2.75978,2.76088,2.75516,2.76088,39890000.0
2007-08-03 04:50:00,2.76,2.76079,2.75524,2.75996,48640000.0
2007-08-03 04:55:00,2.75903,2.76145,2.7549,2.7567,40630000.0
2007-08-03 05:00:00,2.75784,2.76099,2.75517,2.75794,32510000.0
2007-08-03 05:05:00,2.76141,2.76191,2.75506,2.75771,35140000.0
2007-08-03 05:10:00,2.75857,2.76232,2.75335,2.75945,40760000.0
2007-08-03 05:15:00,2.75517,2.76093,2.75419,2.75895,43510000.0
2007-08-03 05:20:00,2.75516,2.76102,2.75464,2.75464,44140000.0
2007-08-03 05:25:00,2.76045,2.76115,2.75313,2.75841,45260000.0
2007-08-03 05:30:00,2.76107,2.76107,2.75567,2.7602,31380000.0
2007-08-03 05:35:00,2.76157,2.76157,2.75538,2.75906,43380000.0
2007-08-03 05:40:00,2.75766,2.76019,2.75412,2.75794,37250000.0
2007-08-03 05:45:00,2.75824,2.76036,2.75571,2.75727,30500000.0
2007-08-03 05:50:00,2.75654,2.75971,2.75386,2.75971,39880000.0
2007-08-03 05:55:00,2.75538,2.76043,2.7541,2.75953,36750000.0
2007-08-03 06:00:00,2.75932,2.76099,2.75358,2.76062,35500000.0
2007-08-03 06:05:00,2.75852,2.76132,2.75593,2.7573,36130000.0
2007-08-03 06:10:00,2.75811,2.76067,2.75505,2.75849,44140000.0
2007-08-03 06:15:00,2.75664,2.76093,2.75426,2.75438,37500000.0
2007-08-03 06:20:00,2.76081,2.76081,2.75619,2.75935,13890000.0
2007-08-03 06:25:00,2.75937,2.76173,2.75388,2.75842,42510000.0
2007-08-03 06:30:00,2.75688,2.75978,2.75355,2.75978,39140000.0
2007-08-03 06:35:00,2.7553,2.75998,2.75334,2.75859,40380000.0
2007-08-03 06:40:00,2.75533,2.75902,2.75401,2.75898,40260000.0
2007-08-03 06:45:00,2.75395,2.76044,2.75395,2.75913,35130000.0
2007-08-03 06:50:00,2.75739,2.75933,2.75306,2.75817,34630000.0
2007-08-03 06:55:00,2.75419,2.75936,2.75419,2.75697,23500000.0
2007-08-03 07:00:00,2.75684,2.75987,2.75177,2.75891,40000000.0
2007-08-03 07:05:00,2.76026,2.76082,2.75378,2.75554,43510000.0
2007-08-03 07:10:00,2.75678,2.75949,2.75403,2.75831,38130000.0
2007-08-03 07:15:00,2.75859,2.75957,2.75335,2.75835,40130000.0
2007-08-03 07:20:00,2.75592,2.76,2.75326,2.75917,42130000.0
2007-08-03 07:25:00,2.76055,2.76055,2.75376,2.75911,47630000.0
2007-08-03 07:30:00,2.75558,2.76011,2.75287,2.75654,50750000.0
2007-08-03 07:35:00,2.75511,2.76067,2.754,2.75729,46020000.0
2007-08-03 07:40:00,2.75952,2.7608,2.75384,2.76011,43260000.0
2007-08-03 07:45:00,2.75993,2.76066,2.75295,2.75876,32500000.0
2007-08-03 07:50:00,2.75827,2.7601,2.75325,2.75953,46000000.0
2007-08-03 07:55:00,2.7563,2.76055,2.75538,2.75774,46020000.0
2007-08-03 08:00:00,2.75981,2.76047,2.75241,2.75862,51510000.0
2007-08-03 08:05:00,2.75652,2.76095,2.75392,2.75805,40880000.0
2007-08-03 08:10:00,2.76185,2.76185,2.75349,2.75751,37390000.0
2007-08-03 08:15:00,2.75954,2.76035,2.75479,2.75934,40880000.0
2007-08-03 08:20:00,2.75846,2.76122,2.75326,2.75901,42000000.0
2007-08-03 08:25:00,2.75603,2.75933,2.75293,2.75584,49380000.0
2007-08-03 08:30:00,2.75617,2.75789,2.75114,2.75591,45010000.0
2007-08-03 08:35:00,2.75482,2.75824,2.75078,2.757,39130000.0
2007-08-03 08:40:00,2.7518,2.75819,2.74729,2.75625,53890000.0
2007-08-03 08:45:00,2.75294,2.75552,2.74864,2.75448,45020000.0
2007-08-03 08:50:00,2.75215,2.75635,2.74948,2.75635,43260000.0
2007-08-03 08:55:00,2.75411,2.75624,2.7477,2.75338,44510000.0
2007-08-03 09:00:00,2.75662,2.75662,2.75014,2.75346,40260000.0
2007-08-03 09:05:00,2.75604,2.75716,2.75044,2.75492,43510000.0
2007-08-03 09:10:00,2.75554,2.75675,2.74957,2.75561,42390000.0
2007-08-03 09:15:00,2.75603,2.75784,2.74888,2.75261,43010000.0
2007-08-03 09:20:00,2.75424,2.75749,2.74984,2.75442,44500000.0
2007-08-03 09:25:00,2.75597,2.75926,2.7511,2.75714,56130000.0
2007-08-03 09:30:00,2.75914,2.76034,2.75226,2.75523,32500000.0
2007-08-03 09:35:00,2.75813,2.75936,2.75049,2.756,46760000.0
2007-08-03 09:40:00,2.75391,2.75873,2.75104,2.75525,52140000.0
2007-08-03 09:45:00,2.75561,2.76011,2.7519,2.75377,49010000.0
2007-08-03 09:50:00,2.75686,2.76105,2.75278,2.76103,44130000.0
2007-08-03 09:55:00,2.76005,2.76122,2.75367,2.75869,53140000.0
2007-08-03 10:00:00,2.75586,2.76011,2.75188,2.75689,34130000.0
2007-08-03 10:05:00,2.75956,2.76006,2.75411,2.75919,48500000.0
2007-08-03 10:10:00,2.75718,2.76079,2.75252,2.75572,45250000.0
2007-08-03 10:15:00,2.75865,2.75994,2.75378,2.75752,42760000.0
2007-08-03 10:20:00,2.75798,2.75997,2.75201,2.75201,44390000.0
2007-08-03 10:25:00,2.75742,2.75921,2.75332,2.75722,42260000.0
2007-08-03 10:30:00,2.75601,2.75788,2.75179,2.75186,42010000.0
2007-08-03 10:35:00,2.75516,2.75892,2.75214,2.75255,53000000.0
2007-08-03 10:40:00,2.7527,2.75861,2.75223,2.7552,48130000.0
2007-08-03 10:45:00,2.75586,2.75955,2.75212,2.75212,37000000.0
2007-08-03 10:50:00,2.75778,2.7587,2.75257,2.75472,41630000.0
2007-08-03 10:55:00,2.75752,2.76067,2.75316,2.75792,41010000.0
2007-08-03 11:00:00,2.75664,2.76125,2.75445,2.76002,41640000.0
2007-08-03 11:05:00,2.75564,2.75944,2.75286,2.75578,38880000.0
2007-08-03 11:10:00,2.75664,2.76052,2.75254,2.76052,41890000.0
2007-08-03 11:15:00,2.75676,2.76029,2.75359,2.75786,40890000.0
2007-08-03 11:20:00,2.75926,2.76024,2.75195,2.75825,41880000.0
2007-08-03 11:25:00,2.75828,2.7605,2.75389,2.75799,47380000.0
2007-08-03 11:30:00,2.75705,2.76086,2.75502,2.75938,52140000.0
2007-08-03 11:35:00,2.75652,2.76114,2.75261,2.75659,41510000.0
2007-08-03 11:40:00,2.75466,2.76181,2.75448,2.75828,43880000.0
2007-08-03 11:45:00,2.75861,2.76318,2.75594,2.76037,44760000.0
2007-08-03 11:50:00,2.76188,2.76227,2.75451,2.75962,37010000.0
2007-08-03 11:55:00,2.76077,2.7635,2.75405,2.76127,41640000.0
2007-08-03 12:00:00,2.76001,2.76223,2.75593,2.76148,39140000.0
2007-08-03 12:05:00,2.76282,2.76295,2.75342,2.75814,45510000.0
2007-08-03 12:10:00,2.76258,2.76258,2.75362,2.75812,46010000.0
2007-08-03 12:15:00,2.75572,2.76172,2.75456,2.75709,32130000.0
2007-08-03 12:20:00,2.76043,2.76297,2.75414,2.75961,44640000.0
2007-08-03 12:25:00,2.7606,2.76208,2.75478,2.76208,39250000.0
2007-08-03 12:30:00,2.76193,2.76204,2.75416,2.7606,38650000.0
2007-08-03 12:35:00,2.76182,2.76182,2.75351,2.75991,47130000.0
2007-08-03 12:40:00,2.75591,2.76294,2.7552,2.76064,44250000.0
2007-08-03 12:45:00,2.75771,2.76288,2.75466,2.76075,35380000.0
2007-08-03 12:50:00,2.7611,2.7626,2.75687,2.7586,37000000.0
2007-08-03 12:55:00,2.75987,2.76316,2.75361,2.76316,61500000.0
2007-08-03 13:00:00,2.76064,2.76244,2.75606,2.75606,47380000.0
2007-08-03 13:05:00,2.76142,2.7625,2.75529,2.75784,47760000.0
2007-08-03 13:10:00,2.76093,2.76164,2.75443,2.75896,45890000.0
2007-08-03 13:15:00,2.76049,2.76162,2.75628,2.76091,36130000.0
2007-08-03 13:20:00,2.75824,2.76272,2.75492,2.75733,49010000.0
2007-08-03 13:25:00,2.76024,2.76165,2.75503,2.75974,47130000.0
2007-08-03 13:30:00,2.76008,2.76212,2.75456,2.75792,40000000.0
2007-08-03 13:35:00,2.75804,2.76165,2.75249,2.75993,40010000.0
2007-08-03 13:40:00,2.75844,2.76162,2.75442,2.75899,39500000.0
2007-08-03 13:45:00,2.7545,2.76258,2.75428,2.75921,45890000.0
2007-08-03 13:50:00,2.76032,2.76217,2.75601,2.75635,40630000.0
2007-08-03 13:55:00,2.76158,2.76203,2.75433,2.76138,44400000.0
2007-08-03 14:00:00,2.75483,2.76312,2.75386,2.76132,43880000.0
2007-08-03 14:05:00,2.75924,2.76287,2.75722,2.75844,35760000.0
2007-08-03 14:10:00,2.76127,2.76211,2.75613,2.75712,39510000.0
2007-08-03 14:15:00,2.76152,2.76282,2.75477,2.76134,56640000.0
2007-08-03 14:20:00,2.76222,2.76275,2.75429,2.75969,48270000.0
2007-08-03 14:25:00,2.7581,2.76239,2.75377,2.76239,41010000.0
2007-08-03 14:30:00,2.75802,2.76201,2.75102,2.75694,53020000.0
2007-08-03 14:35:00,2.75588,2.76048,2.75298,2.75298,51250000.0
2007-08-03 14:40:00,2.7594,2.76118,2.75178,2.75998,46640000.0
2007-08-03 14:45:00,2.75689,2.76074,2.75375,2.76074,47140000.0
2007-08-03 14:50:00,2.75743,2.76026,2.75133,2.75542,40510000.0
2007-08-03 14:55:00,2.75793,2.75923,2.75229,2.75765,45630000.0
2007-08-03 15:00:00,2.75646,2.75698,2.74843,2.75002,45890000.0
2007-08-03 15:05:00,2.75587,2.75662,2.7473,2.75156,59380000.0
2007-08-03 15:10:00,2.75087,2.75264,2.74721,2.75167,40630000.0
2007-08-03 15:15:00,2.7524,2.75367,2.7466,2.74744,45760000.0
2007-08-03 15:20:00,2.75215,2.75215,2.74403,2.75029,47880000.0
2007-08-03 15:25:00,2.751,2.7535,2.74501,2.75102,33880000.0
2007-08-03 15:30:00,2.74772,2.75162,2.74587,2.74815,47510000.0
2007-08-03 15:35:00,2.74637,2.74832,2.73898,2.74492,46010000.0
2007-08-03 15:40:00,2.74288,2.74755,2.74194,2.74273,38390000.0
2007-08-03 15:45:00,2.74511,2.74661,2.73742,2.74658,35630000.0
2007-08-03 15:50:00,2.74265,2.74737,2.74168,2.74665,46510000.0
2007-08-03 15:55:00,2.74738,2.74866,2.74208,2.74866,44750000.0
2007-08-03 16:00:00,2.74425,2.75224,2.74314,2.75167,42140000.0
2007-08-03 16:05:00,2.751,2.75401,2.74504,2.75182,43390000.0
2007-08-03 16:10:00,2.75133,2.75307,2.74486,2.75059,36890000.0
2007-08-03 16:15:00,2.7496,2.75135,2.74413,2.74867,42750000.0
2007-08-03 16:20:00,2.74854,2.7519,2.74371,2.74889,39750000.0
2007-08-03 16:25:00,2.74848,2.74856,2.74072,2.74568,38760000.0
2007-08-03 16:30:00,2.74357,2.74641,2.7398,2.74593,42250000.0
2007-08-03 16:35:00,2.74664,2.74863,2.74074,2.7441,49270000.0
2007-08-03 16:40:00,2.74523,2.75123,2.74271,2.75046,43880000.0
2007-08-03 16:45:00,2.74953,2.7522,2.74574,2.75088,44380000.0
2007-08-03 16:50:00,2.74744,2.75234,2.74553,2.74893,44890000.0
2007-08-03 16:55:00,2.75035,2.75302,2.74413,2.75294,41510000.0
2007-08-03 17:00:00,2.75306,2.75406,2.74769,2.7484,45880000.0
2007-08-03 17:05:00,2.75008,2.75174,2.74637,2.74752,39010000.0
2007-08-03 17:10:00,2.74667,2.7511,2.7432,2.74866,41130000.0
2007-08-03 17:15:00,2.74767,2.75256,2.74459,2.75014,46760000.0
2007-08-03 17:20:00,2.74948,2.75341,2.74576,2.75243,56030000.0
2007-08-03 17:25:00,2.75305,2.75305,2.7437,2.74638,46400000.0
2007-08-03 17:30:00,2.7463,2.74904,2.74017,2.74497,41630000.0
2007-08-03 17:35:00,2.74596,2.74978,2.74202,2.74688,40250000.0
2007-08-03 17:40:00,2.74524,2.74845,2.73901,2.74173,35750000.0
2007-08-03 17:45:00,2.74522,2.74993,2.7392,2.74427,39390000.0
2007-08-03 17:50:00,2.74823,2.75318,2.74275,2.74753,46140000.0
2007-08-03 17:55:00,2.74756,2.75108,2.74276,2.74787,44510000.0
2007-08-03 18:00:00,2.74929,2.7519,2.73994,2.74302,47770000.0
2007-08-03 18:05:00,2.749,2.75119,2.74476,2.74669,42000000.0
2007-08-03 18:10:00,2.74857,2.75007,2.74429,2.7477,36270000.0
2007-08-03 18:15:00,2.7488,2.74996,2.74511,2.74822,43260000.0
2007-08-03 18:20:00,2.74967,2.75046,2.74338,2.74471,44880000.0
2007-08-03 18:25:00,2.74743,2.75032,2.74266,2.75004,35630000.0
2007-08-03 18:30:00,2.74815,2.75027,2.74225,2.74338,50380000.0
2007-08-03 18:35:00,2.74492,2.7493,2.73768,2.74592,54640000.0
2007-08-03 18:40:00,2.74239,2.74978,2.73935,2.74857,44000000.0
2007-08-03 18:45:00,2.74094,2.74882,2.74094,2.74733,36880000.0
2007-08-03 18:50:00,2.7432,2.74935,2.74249,2.74536,42630000.0
2007-08-03 18:55:00,2.74592,2.75103,2.74298,2.74648,38880000.0
2007-08-03 19:00:00,2.74739,2.75084,2.74296,2.74778,44260000.0
2007-08-03 19:05:00,2.74809,2.75058,2.74478,2.74916,36630000.0
2007-08-03 19:10:00,2.7486,2.75098,2.74083,2.74594,45770000.0
2007-08-03 19:15:00,2.75079,2.75079,2.74248,2.74332,41500000.0
2007-08-03 19:20:00,2.74672,2.7506,2.74646,2.74879,35260000.0
2007-08-03 19:25:00,2.74359,2.75042,2.74359,2.74861,33000000.0
2007-08-03 19:30:00,2.74813,2.75066,2.74222,2.74532,35630000.0
2007-08-03 19:35:00,2.74725,2.75127,2.74382,2.74781,45630000.0
2007-08-03 19:40:00,2.74957,2.75004,2.74302,2.74372,37880000.0
2007-08-03 19:45:00,2.74726,2.74945,2.74204,2.74548,34630000.0
2007-08-03 19:50:00,2.7466,2.75268,2.74141,2.74541,34750000.0
2007-08-03 19:55:00,2.74286,2.74771,2.73873,2.74362,41270000.0
2007-08-03 20:00:00,2.73993,2.74537,2.73703,2.74155,40380000.0
2007-08-03 20:05:00,2.73689,2.74457,2.73687,2.74173,46510000.0
2007-08-03 20:10:00,2.73851,2.74586,2.73625,2.73647,41520000.0
2007-08-03 20:15:00,2.74137,2.74874,2.73726,2.74152,37510000.0
2007-08-03 20:20:00,2.7427,2.74632,2.7371,2.74159,37630000.0
2007-08-03 20:25:00,2.74447,2.74769,2.73809,2.74313,50130000.0
2007-08-03 20:30:00,2.74089,2.74811,2.73556,2.74108,47760000.0
2007-08-03 20:35:00,2.74277,2.74561,2.73546,2.74023,41260000.0
2007-08-03 20:40:00,2.73755,2.74209,2.73413,2.74152,43140000.0
2007-08-03 20:45:00,2.74317,2.74317,2.73592,2.73832,45880000.0
2007-08-03 20:50:00,2.73971,2.74372,2.73434,2.74228,42130000.0
2007-08-03 20:55:00,2.74164,2.74394,2.73881,2.74121,38500000.0
2007-08-03 21:00:00,2.7434,2.74348,2.73565,2.74096,41130000.0
2007-08-03 21:05:00,2.73764,2.74202,2.73571,2.73791,37140000.0
2007-08-03 21:10:00,2.74179,2.744,2.73602,2.74046,41890000.0
2007-08-03 21:15:00,2.73905,2.74431,2.73493,2.74068,45500000.0
2007-08-03 21:20:00,2.74235,2.74473,2.73583,2.74149,44890000.0
2007-08-03 21:25:00,2.7398,2.74107,2.73475,2.73903,45130000.0
2007-08-03 21:30:00,2.7394,2.7419,2.73646,2.74116,32130000.0
2007-08-03 21:35:00,2.73962,2.74222,2.73492,2.74144,45890000.0
2007-08-03 21:40:00,2.73802,2.74405,2.73802,2.74077,34650000.0
2007-08-03 21:45:00,2.7451,2.7452,2.74173,2.74422,39630000.0
2007-08-03 21:50:00,2.74462,2.74731,2.74131,2.747,36270000.0
2007-08-03 21:55:00,2.74137,2.7476,2.74019,2.74657,43630000.0
2007-08-03 22:00:00,2.74677,2.74783,2.74366,2.74783,44880000.0
2007-08-03 22:05:00,2.74398,2.74947,2.74316,2.74863,40010000.0
2007-08-03 22:10:00,2.74399,2.74905,2.74161,2.74697,33510000.0
2007-08-03 22:15:00,2.74519,2.74914,2.74154,2.74808,34880000.0
2007-08-03 22:20:00,2.74697,2.74947,2.7428,2.74798,36380000.0
2007-08-03 22:25:00,2.74629,2.749,2.74303,2.74635,27750000.0
2007-08-03 22:30:00,2.74591,2.74906,2.74222,2.74341,41380000.0
2007-08-03 22:35:00,2.74782,2.74999,2.74439,2.74718,37880000.0
2007-08-03 22:40:00,2.74781,2.75004,2.74428,2.74449,46380000.0
2007-08-03 22:45:00,2.74731,2.74888,2.74318,2.74855,36250000.0
2007-08-03 22:50:00,2.74706,2.74973,2.74303,2.74658,40880000.0
2007-08-03 22:55:00,2.7494,2.75043,2.74407,2.748,32260000.0
2007-08-05 23:00:00,2.74065,2.74502,2.73744,2.7417,36520000.0
2007-08-05 23:05:00,2.74486,2.74558,2.73799,2.74558,37750000.0
2007-08-05 23:10:00,2.74546,2.74556,2.73703,2.74556,30510000.0
2007-08-05 23:15:00,2.74181,2.74563,2.73821,2.74314,40130000.0
2007-08-05 23:20:00,2.74222,2.74593,2.73806,2.73825,40020000.0
2007-08-05 23:25:00,2.74148,2.74638,2.73879,2.74572,25760000.0
2007-08-05 23:30:00,2.7419,2.74375,2.73627,2.74211,33130000.0
2007-08-05 23:35:00,2.73968,2.74304,2.73712,2.74222,36630000.0
2007-08-05 23:40:00,2.73932,2.74294,2.73697,2.74168,37630000.0
2007-08-05 23:45:00,2.74097,2.74134,2.73505,2.73866,34630000.0
2007-08-05 23:50:00,2.73523,2.74002,2.73329,2.73868,36270000.0
2007-08-05 23:55:00,2.73855,2.73942,2.73321,2.73766,37010000.0
2007-08-06 00:00:00,2.73686,2.73892,2.73278,2.73657,38260000.0
2007-08-06 00:05:00,2.73674,2.73931,2.73392,2.73618,37880000.0
2007-08-06 00:10:00,2.73828,2.73963,2.73465,2.7392,34630000.0
2007-08-06 00:15:00,2.73652,2.73987,2.73527,2.73684,37760000.0
2007-08-06 00:20:00,2.7366,2.73952,2.73364,2.73695,40260000.0
2007-08-06 00:25:00,2.73636,2.74064,2.73443,2.73809,31250000.0
2007-08-06 00:30:00,2.73908,2.74115,2.73391,2.73682,37380000.0
2007-08-06 00:35:00,2.73649,2.74165,2.73414,2.7402,37250000.0
2007-08-06 00:40:00,2.73752,2.74144,2.73559,2.74069,33380000.0
2007-08-06 00:45:00,2.73991,2.74267,2.73611,2.73925,31130000.0
2007-08-06 00:50:00,2.73997,2.74353,2.73701,2.74187,39010000.0
2007-08-06 00:55:00,2.73988,2.7425,2.73517,2.74127,43510000.0
2007-08-06 01:00:00,2.7404,2.74247,2.73585,2.74164,40520000.0
2007-08-06 01:05:00,2.7401,2.7427,2.73753,2.73809,35880000.0
2007-08-06 01:10:00,2.7394,2.74144,2.73552,2.74135,38000000.0
2007-08-06 01:15:00,2.73803,2.74193,2.73369,2.73877,34000000.0
2007-08-06 01:20:00,2.73748,2.73961,2.73139,2.73878,48510000.0
2007-08-06 01:25:00,2.73825,2.74047,2.73287,2.73753,34380000.0
2007-08-06 01:30:00,2.73762,2.74007,2.73373,2.74007,38500000.0
2007-08-06 01:35:00,2.73969,2.74029,2.7336,2.73755,35010000.0
2007-08-06 01:40:00,2.73814,2.74046,2.73383,2.7399,30390000.0
2007-08-06 01:45:00,2.7402,2.74068,2.73378,2.73402,35760000.0
2007-08-06 01:50:00,2.73959,2.74077,2.73355,2.74029,32010000.0
2007-08-06 01:55:00,2.7359,2.7427,2.73455,2.73897,40270000.0
2007-08-06 02:00:00,2.7401,2.74266,2.73776,2.74217,46900000.0
2007-08-06 02:05:00,2.7417,2.74307,2.73846,2.74005,35500000.0
2007-08-06 02:10:00,2.74251,2.7429,2.73735,2.7416,37150000.0
2007-08-06 02:15:00,2.74308,2.74431,2.73908,2.74345,47010000.0
2007-08-06 02:20:00,2.74327,2.74428,2.7373,2.74328,39760000.0
2007-08-06 02:25:00,2.74036,2.74255,2.73758,2.73936,48260000.0
2007-08-06 02:30:00,2.74125,2.74231,2.73848,2.7423,46260000.0
2007-08-06 02:35:00,2.74014,2.7429,2.73534,2.74215,50640000.0
2007-08-06 02:40:00,2.74121,2.74271,2.73618,2.74056,48760000.0
2007-08-06 02:45:00,2.73927,2.7426,2.73713,2.74149,44020000.0
2007-08-06 02:50:00,2.73934,2.74251,2.73464,2.73984,49130000.0
2007-08-06 02:55:00,2.73914,2.74188,2.73305,2.73728,54640000.0
2007-08-06 03:00:00,2.74093,2.74221,2.73506,2.73671,49130000.0
2007-08-06 03:05:00,2.73416,2.73806,2.73225,2.73706,45630000.0
2007-08-06 03:10:00,2.73403,2.73883,2.73153,2.73703,46270000.0
2007-08-06 03:15:00,2.73767,2.73824,2.73216,2.73771,40130000.0
2007-08-06 03:20:00,2.73504,2.74021,2.73437,2.73749,30380000.0
2007-08-06 03:25:00,2.74087,2.74087,2.73513,2.73952,42630000.0
2007-08-06 03:30:00,2.73742,2.74133,2.73558,2.73941,34510000.0
2007-08-06 03:35:00,2.73723,2.73913,2.73273,2.73779,43390000.0
2007-08-06 03:40:00,2.73585,2.74166,2.73565,2.73913,46640000.0
2007-08-06 03:45:00,2.73897,2.74206,2.73459,2.73595,44890000.0
2007-08-06 03:50:00,2.73699,2.73941,2.73405,2.73543,37500000.0
2007-08-06 03:55:00,2.73982,2.74,2.73408,2.73737,48260000.0
2007-08-06 04:00:00,2.73767,2.74053,2.73403,2.73958,46510000.0
2007-08-06 04:05:00,2.7392,2.74117,2.734,2.7389,40750000.0
2007-08-06 04:10:00,2.7374,2.74035,2.73408,2.73504,35880000.0
2007-08-06 04:15:00,2.73798,2.73943,2.73353,2.73737,40650000.0
2007-08-06 04:20:00,2.73798,2.74003,2.73476,2.73733,43630000.0
2007-08-06 04:25:00,2.73853,2.73994,2.73378,2.73773,38260000.0
2007-08-06 04:30:00,2.73925,2.74018,2.73383,2.73711,37500000.0
2007-08-06 04:35:00,2.73868,2.74092,2.73335,2.73955,31760000.0
2007-08-06 04:40:00,2.7399,2.74069,2.73393,2.73575,35890000.0
2007-08-06 04:45:00,2.73785,2.74004,2.73475,2.73998,39260000.0
2007-08-06 04:50:00,2.73731,2.74132,2.73512,2.74082,43140000.0
2007-08-06 04:55:00,2.74067,2.74079,2.73414,2.73501,40000000.0
2007-08-06 05:00:00,2.73951,2.73978,2.73398,2.73824,31390000.0
2007-08-06 05:05:00,2.73922,2.7396,2.7346,2.736,30260000.0
2007-08-06 05:10:00,2.73566,2.74031,2.73437,2.74023,25880000.0
2007-08-06 05:15:00,2.74032,2.74032,2.73473,2.7365,29630000.0
2007-08-06 05:20:00,2.73483,2.73967,2.7318,2.7318,33010000.0
2007-08-06 05:25:00,2.73744,2.73896,2.73189,2.73852,43520000.0
2007-08-06 05:30:00,2.73977,2.74048,2.73171,2.73796,31750000.0
2007-08-06 05:35:00,2.73961,2.73961,2.73301,2.73616,41000000.0
2007-08-06 05:40:00,2.73566,2.73967,2.73307,2.73812,43510000.0
2007-08-06 05:45:00,2.73594,2.74113,2.73447,2.73609,37880000.0
2007-08-06 05:50:00,2.73639,2.73983,2.73428,2.73794,34130000.0
2007-08-06 05:55:00,2.73771,2.74024,2.73393,2.73718,30010000.0
2007-08-06 06:00:00,2.73753,2.73959,2.7341,2.73835,32250000.0
2007-08-06 06:05:00,2.7378,2.74004,2.7343,2.73527,36260000.0
2007-08-06 06:10:00,2.73952,2.74203,2.73516,2.73701,44630000.0
2007-08-06 06:15:00,2.73668,2.74047,2.73549,2.73551,41010000.0
2007-08-06 06:20:00,2.73748,2.74135,2.73526,2.73981,38380000.0
2007-08-06 06:25:00,2.73697,2.74093,2.73564,2.74093,38890000.0
2007-08-06 06:30:00,2.73703,2.74112,2.73498,2.74085,40390000.0
2007-08-06 06:35:00,2.73484,2.74146,2.73455,2.73997,44880000.0
2007-08-06 06:40:00,2.73582,2.74068,2.73461,2.74068,42000000.0
2007-08-06 06:45:00,2.73287,2.74133,2.73287,2.73819,27130000.0
2007-08-06 06:50:00,2.73882,2.7409,2.73615,2.73847,40260000.0
2007-08-06 06:55:00,2.73963,2.74183,2.73615,2.73772,43130000.0
2007-08-06 07:00:00,2.73707,2.74172,2.73327,2.73832,41880000.0
2007-08-06 07:05:00,2.73828,2.74205,2.73556,2.73673,41260000.0
2007-08-06 07:10:00,2.74069,2.741,2.73716,2.73824,38760000.0
2007-08-06 07:15:00,2.74005,2.74166,2.73672,2.73965,41250000.0
2007-08-06 07:20:00,2.73461,2.74052,2.73461,2.74006,35130000.0
2007-08-06 07:25:00,2.74129,2.74182,2.73421,2.73421,42010000.0
2007-08-06 07:30:00,2.73466,2.73955,2.73267,2.73686,43250000.0
2007-08-06 07:35:00,2.73681,2.74024,2.73332,2.73822,45000000.0
2007-08-06 07:40:00,2.73783,2.74089,2.73444,2.73832,40520000.0
2007-08-06 07:45:00,2.73638,2.73957,2.73196,2.73836,34760000.0
2007-08-06 07:50:00,2.73559,2.74228,2.7331,2.73996,42380000.0
2007-08-06 07:55:00,2.73817,2.74181,2.7313,2.73778,38390000.0
2007-08-06 08:00:00,2.73643,2.743,2.73269,2.7426,53630000.0
2007-08-06 08:05:00,2.73199,2.74107,2.72942,2.73717,35900000.0
2007-08-06 08:10:00,2.73436,2.74117,2.72921,2.74055,43640000.0
2007-08-06 08:15:00,2.7378,2.73933,2.73197,2.73675,36760000.0
2007-08-06 08:20:00,2.73773,2.73986,2.73308,2.73675,41380000.0
2007-08-06 08:25:00,2.7396,2.74028,2.73306,2.73623,41760000.0
2007-08-06 08:30:00,2.73966,2.74014,2.72987,2.73531,45520000.0
2007-08-06 08:35:00,2.73657,2.7388,2.73097,2.7388,45010000.0
2007-08-06 08:40:00,2.73435,2.73888,2.7308,2.73777,57880000.0
2007-08-06 08:45:00,2.73358,2.73898,2.73333,2.73497,41010000.0
2007-08-06 08:50:00,2.73587,2.73801,2.73196,2.73659,43750000.0
2007-08-06 08:55:00,2.73833,2.73942,2.73206,2.73868,50760000.0
2007-08-06 09:00:00,2.73621,2.74051,2.73295,2.74051,45130000.0
2007-08-06 09:05:00,2.74117,2.74163,2.73548,2.73928,53750000.0
2007-08-06 09:10:00,2.73962,2.74138,2.73269,2.73894,38890000.0
2007-08-06 09:15:00,2.74021,2.741,2.73252,2.73924,44390000.0
2007-08-06 09:20:00,2.7385,2.74034,2.7345,2.73898,44250000.0
2007-08-06 09:25:00,2.7409,2.74205,2.73388,2.73736,56890000.0
2007-08-06 09:30:00,2.73919,2.74184,2.73488,2.73752,32000000.0
2007-08-06 09:35:00,2.73954,2.74032,2.73298,2.73693,47260000.0
2007-08-06 09:40:00,2.73573,2.74078,2.73208,2.73697,52630000.0
2007-08-06 09:45:00,2.73872,2.74133,2.73417,2.73591,41510000.0
2007-08-06 09:50:00,2.73782,2.74081,2.73269,2.73909,45760000.0
2007-08-06 09:55:00,2.74049,2.74175,2.73437,2.7414,46010000.0
2007-08-06 10:00:00,2.74116,2.74134,2.73287,2.73945,37520000.0
2007-08-06 10:05:00,2.74045,2.74055,2.73426,2.7369,46640000.0
2007-08-06 10:10:00,2.73804,2.74027,2.73238,2.73909,46390000.0
2007-08-06 10:15:00,2.73888,2.7406,2.73456,2.73956,42260000.0
2007-08-06 10:20:00,2.73555,2.7404,2.73345,2.73589,38380000.0
2007-08-06 10:25:00,2.73598,2.74132,2.73433,2.73844,41010000.0
2007-08-06 10:30:00,2.73879,2.74013,2.73379,2.73618,39880000.0
2007-08-06 10:35:00,2.73785,2.7389,2.734,2.7365,39510000.0
2007-08-06 10:40:00,2.73865,2.73991,2.73528,2.7375,49510000.0
2007-08-06 10:45:00,2.73721,2.73957,2.73172,2.73172,34020000.0
2007-08-06 10:50:00,2.73476,2.73965,2.73228,2.73564,46890000.0
2007-08-06 10:55:00,2.73634,2.74023,2.73241,2.73739,40260000.0
2007-08-06 11:00:00,2.7375,2.74137,2.73304,2.73699,40750000.0
2007-08-06 11:05:00,2.73548,2.74085,2.7329,2.73663,37750000.0
2007-08-06 11:10:00,2.73816,2.74051,2.73344,2.73876,39640000.0
2007-08-06 11:15:00,2.73477,2.74034,2.73235,2.73771,39130000.0
2007-08-06 11:20:00,2.73834,2.73955,2.73304,2.73771,44380000.0
2007-08-06 11:25:00,2.73706,2.7389,2.73279,2.73475,46640000.0
2007-08-06 11:30:00,2.73412,2.73894,2.73222,2.73432,48890000.0
2007-08-06 11:35:00,2.73401,2.73785,2.73061,2.73527,41630000.0
2007-08-06 11:40:00,2.73457,2.73725,2.72983,2.73487,45390000.0
2007-08-06 11:45:00,2.73226,2.73839,2.73226,2.73704,45270000.0
2007-08-06 11:50:00,2.73498,2.73643,2.72685,2.73624,37260000.0
2007-08-06 11:55:00,2.73549,2.73752,2.728,2.73752,49510000.0
2007-08-06 12:00:00,2.73707,2.73788,2.73193,2.73508,40760000.0
2007-08-06 12:05:00,2.73586,2.73864,2.72995,2.73626,41000000.0
2007-08-06 12:10:00,2.73673,2.73695,2.72821,2.73325,48880000.0
2007-08-06 12:15:00,2.72993,2.73631,2.72913,2.73495,34130000.0
2007-08-06 12:20:00,2.73547,2.7388,2.7302,2.73326,48270000.0
2007-08-06 12:25:00,2.73683,2.73833,2.73237,2.73637,40140000.0
2007-08-06 12:30:00,2.73831,2.73832,2.73294,2.73408,44880000.0
2007-08-06 12:35:00,2.73397,2.73955,2.73105,2.73796,43890000.0
2007-08-06 12:40:00,2.73304,2.73887,2.73287,2.73816,44900000.0
2007-08-06 12:45:00,2.73283,2.74012,2.73283,2.73898,38010000.0
2007-08-06 12:50:00,2.73951,2.74267,2.7345,2.74267,44020000.0
2007-08-06 12:55:00,2.74097,2.74361,2.73488,2.74113,55130000.0
2007-08-06 13:00:00,2.74103,2.74261,2.73625,2.73861,49390000.0
2007-08-06 13:05:00,2.74187,2.74187,2.73396,2.73604,53000000.0
2007-08-06 13:10:00,2.73642,2.73853,2.73206,2.73677,42880000.0
2007-08-06 13:15:00,2.73657,2.73892,2.7337,2.73563,36390000.0
2007-08-06 13:20:00,2.73436,2.73905,2.73113,2.73672,48630000.0
2007-08-06 13:25:00,2.73576,2.738,2.73303,2.73793,45130000.0
2007-08-06 13:30:00,2.73681,2.73824,2.73236,2.73511,39890000.0
2007-08-06 13:35:00,2.73618,2.73816,2.73053,2.73772,40130000.0
2007-08-06 13:40:00,2.73564,2.73935,2.73228,2.73878,41010000.0
2007-08-06 13:45:00,2.73369,2.73841,2.73292,2.73407,38760000.0
2007-08-06 13:50:00,2.7364,2.73861,2.7318,2.73527,44010000.0
2007-08-06 13:55:00,2.73653,2.73915,2.73001,2.73345,44130000.0
2007-08-06 14:00:00,2.73362,2.73957,2.73226,2.73898,41260000.0
2007-08-06 14:05:00,2.73695,2.74038,2.73175,2.73485,37750000.0
2007-08-06 14:10:00,2.73788,2.73881,2.73212,2.73667,46130000.0
2007-08-06 14:15:00,2.73836,2.73873,2.73071,2.73663,49510000.0
2007-08-06 14:20:00,2.73744,2.73892,2.73276,2.73681,48880000.0
2007-08-06 14:25:00,2.73594,2.73902,2.72892,2.73864,47630000.0
2007-08-06 14:30:00,2.73617,2.73967,2.73249,2.73646,47640000.0
2007-08-06 14:35:00,2.73211,2.73996,2.73211,2.73651,51150000.0
2007-08-06 14:40:00,2.73942,2.74032,2.73314,2.73549,48640000.0
2007-08-06 14:45:00,2.7345,2.7401,2.73089,2.73724,48760000.0
2007-08-06 14:50:00,2.73891,2.74016,2.73128,2.73391,38630000.0
2007-08-06 14:55:00,2.73918,2.74037,2.73075,2.737,45380000.0
2007-08-06 15:00:00,2.73832,2.74095,2.73377,2.73656,54630000.0
2007-08-06 15:05:00,2.73897,2.74117,2.73359,2.73754,56270000.0
2007-08-06 15:10:00,2.73977,2.74156,2.73406,2.73771,40630000.0
2007-08-06 15:15:00,2.74116,2.74156,2.73518,2.73575,45130000.0
2007-08-06 15:20:00,2.73578,2.74314,2.73369,2.74058,44260000.0
2007-08-06 15:25:00,2.74306,2.74306,2.73626,2.74081,38630000.0
2007-08-06 15:30:00,2.73793,2.74324,2.73479,2.74034,48510000.0
2007-08-06 15:35:00,2.73902,2.743,2.73446,2.73784,46150000.0
2007-08-06 15:40:00,2.74042,2.74394,2.73483,2.73629,44010000.0
2007-08-06 15:45:00,2.74029,2.7445,2.73577,2.74275,41760000.0
2007-08-06 15:50:00,2.74121,2.74569,2.7383,2.74372,44390000.0
2007-08-06 15:55:00,2.7459,2.74646,2.74104,2.74407,43890000.0
2007-08-06 16:00:00,2.74536,2.74536,2.7382,2.74377,47260000.0
2007-08-06 16:05:00,2.74517,2.74632,2.7381,2.74409,47020000.0
2007-08-06 16:10:00,2.74313,2.74645,2.73719,2.74567,42760000.0
2007-08-06 16:15:00,2.74083,2.74538,2.73692,2.7419,42880000.0
2007-08-06 16:20:00,2.74229,2.74466,2.73689,2.74051,42250000.0
2007-08-06 16:25:00,2.74263,2.74462,2.73697,2.74093,36260000.0
2007-08-06 16:30:00,2.74329,2.74395,2.73751,2.74159,44130000.0
2007-08-06 16:35:00,2.74193,2.74411,2.73451,2.73899,47630000.0
2007-08-06 16:40:00,2.73955,2.74255,2.73613,2.74255,43130000.0
2007-08-06 16:45:00,2.73883,2.74271,2.73695,2.74146,49630000.0
2007-08-06 16:50:00,2.73736,2.74396,2.73562,2.74284,54390000.0
2007-08-06 16:55:00,2.74144,2.74656,2.73694,2.7464,40380000.0
2007-08-06 17:00:00,2.74218,2.74742,2.74017,2.74632,45410000.0
2007-08-06 17:05:00,2.748,2.748,2.74184,2.74559,37500000.0
2007-08-06 17:10:00,2.74291,2.74741,2.74162,2.74741,40380000.0
2007-08-06 17:15:00,2.74407,2.74795,2.73918,2.74643,53750000.0
2007-08-06 17:20:00,2.74638,2.74717,2.73967,2.74453,47880000.0
2007-08-06 17:25:00,2.7439,2.74542,2.73775,2.74274,41640000.0
2007-08-06 17:30:00,2.74461,2.74624,2.73618,2.74443,37880000.0
2007-08-06 17:35:00,2.74496,2.74611,2.73889,2.74217,37000000.0
2007-08-06 17:40:00,2.74646,2.74646,2.73844,2.74505,39010000.0
2007-08-06 17:45:00,2.74574,2.7468,2.73968,2.74321,41880000.0
2007-08-06 17:50:00,2.74146,2.74822,2.73958,2.74652,47380000.0
2007-08-06 17:55:00,2.74467,2.74699,2.73872,2.74291,51380000.0
2007-08-06 18:00:00,2.74387,2.74472,2.7362,2.74261,52750000.0
2007-08-06 18:05:00,2.74516,2.74545,2.73944,2.74344,38770000.0
2007-08-06 18:10:00,2.74387,2.74415,2.73767,2.74294,38250000.0
2007-08-06 18:15:00,2.74256,2.74426,2.73894,2.74091,40880000.0
2007-08-06 18:20:00,2.74415,2.74415,2.73615,2.73741,43640000.0
2007-08-06 18:25:00,2.74152,2.74155,2.73264,2.74017,37880000.0
2007-08-06 18:30:00,2.73988,2.74207,2.73734,2.74207,51390000.0
2007-08-06 18:35:00,2.7387,2.74217,2.73704,2.74217,53260000.0
2007-08-06 18:40:00,2.73996,2.74555,2.73758,2.74168,48250000.0
2007-08-06 18:45:00,2.73812,2.74409,2.73807,2.74195,37510000.0
2007-08-06 18:50:00,2.7396,2.74527,2.7396,2.74047,39000000.0
2007-08-06 18:55:00,2.73903,2.74496,2.73774,2.74083,38750000.0
2007-08-06 19:00:00,2.74123,2.74417,2.73757,2.74099,41130000.0
2007-08-06 19:05:00,2.7405,2.74358,2.73736,2.74114,40010000.0
2007-08-06 19:10:00,2.74332,2.74462,2.73737,2.74193,44510000.0
2007-08-06 19:15:00,2.74391,2.7454,2.7363,2.74171,39130000.0
2007-08-06 19:20:00,2.74282,2.74503,2.74036,2.74036,35380000.0
2007-08-06 19:25:00,2.74197,2.7447,2.73947,2.74405,32500000.0
2007-08-06 19:30:00,2.7415,2.74492,2.73618,2.74206,41880000.0
2007-08-06 19:35:00,2.74135,2.74346,2.73511,2.74067,40890000.0
2007-08-06 19:40:00,2.73955,2.74308,2.73366,2.73611,39760000.0
2007-08-06 19:45:00,2.74091,2.74275,2.73615,2.73874,38900000.0
2007-08-06 19:50:00,2.74007,2.74245,2.73475,2.74221,35630000.0
2007-08-06 19:55:00,2.73984,2.74254,2.73424,2.74238,48270000.0
2007-08-06 20:00:00,2.74112,2.74533,2.73637,2.74071,39760000.0
2007-08-06 20:05:00,2.73792,2.74319,2.7343,2.74075,49010000.0
2007-08-06 20:10:00,2.74426,2.74574,2.73376,2.73376,42880000.0
2007-08-06 20:15:00,2.74017,2.74224,2.73484,2.74224,36890000.0
2007-08-06 20:20:00,2.73888,2.74437,2.73239,2.73978,34270000.0
2007-08-06 20:25:00,2.74115,2.74413,2.73265,2.73679,50140000.0
2007-08-06 20:30:00,2.7401,2.7442,2.73369,2.7442,43760000.0
2007-08-06 20:35:00,2.74208,2.74326,2.73575,2.73575,50400000.0
2007-08-06 20:40:00,2.7364,2.74334,2.73416,2.74248,39890000.0
2007-08-06 20:45:00,2.73884,2.74361,2.73683,2.74065,41260000.0
2007-08-06 20:50:00,2.74135,2.74262,2.73365,2.73836,46640000.0
2007-08-06 20:55:00,2.74062,2.74115,2.7348,2.74034,42890000.0
2007-08-06 21:00:00,2.73733,2.74119,2.73,2.73589,39760000.0
2007-08-06 21:05:00,2.73855,2.73972,2.7335,2.73556,34510000.0
2007-08-06 21:10:00,2.7383,2.74166,2.73241,2.74134,42880000.0
2007-08-06 21:15:00,2.7388,2.74163,2.73563,2.7406,39390000.0
2007-08-06 21:20:00,2.73732,2.74112,2.73417,2.74073,40010000.0
2007-08-06 21:25:00,2.73873,2.7429,2.73737,2.73876,43010000.0
2007-08-06 21:30:00,2.74071,2.74244,2.73538,2.74111,32750000.0
2007-08-06 21:35:00,2.74291,2.74291,2.73502,2.74054,51020000.0
2007-08-06 21:40:00,2.73978,2.7421,2.73685,2.73854,36510000.0
2007-08-06 21:45:00,2.74171,2.74327,2.73715,2.74168,44520000.0
2007-08-06 21:50:00,2.741,2.74358,2.73776,2.74276,35010000.0
2007-08-06 21:55:00,2.7381,2.74407,2.73565,2.73986,38250000.0
2007-08-06 22:00:00,2.7412,2.74375,2.73964,2.74212,43000000.0
2007-08-06 22:05:00,2.74014,2.74418,2.73908,2.74331,43260000.0
2007-08-06 22:10:00,2.73912,2.74428,2.73751,2.74271,35260000.0
2007-08-06 22:15:00,2.74219,2.74266,2.73478,2.74172,38750000.0
2007-08-06 22:20:00,2.74237,2.74363,2.73453,2.73988,29130000.0
2007-08-06 22:25:00,2.74234,2.74319,2.73669,2.74226,39760000.0
2007-08-06 22:30:00,2.73947,2.74287,2.73578,2.74031,39640000.0
2007-08-06 22:35:00,2.73962,2.74227,2.73562,2.73988,38750000.0
2007-08-06 22:40:00,2.73947,2.7417,2.73636,2.73809,38510000.0
2007-08-06 22:45:00,2.74129,2.74239,2.73568,2.741,37390000.0
2007-08-06 22:50:00,2.73861,2.74283,2.73384,2.73929,41760000.0
2007-08-06 22:55:00,2.73888,2.74079,2.73374,2.74079,39880000.0
2007-08-06 23:00:00,2.73807,2.74155,2.73539,2.73944,36500000.0
2007-08-06 23:05:00,2.7411,2.7411,2.7361,2.73797,30380000.0
2007-08-06 23:10:00,2.73707,2.74051,2.73448,2.73828,27130000.0
2007-08-06 23:15:00,2.73779,2.74062,2.73467,2.73849,41880000.0
2007-08-06 23:20:00,2.7398,2.74214,2.7367,2.73726,41880000.0
2007-08-06 23:25:00,2.73901,2.74225,2.7362,2.74088,35510000.0
2007-08-06 23:30:00,2.74048,2.74152,2.73513,2.74131,24510000.0
2007-08-06 23:35:00,2.73919,2.74182,2.73596,2.7411,24640000.0
2007-08-06 23:40:00,2.73832,2.74309,2.73573,2.73776,28500000.0
2007-08-06 23:45:00,2.74053,2.74148,2.73648,2.74027,37250000.0
2007-08-06 23:50:00,2.73665,2.74093,2.7343,2.73891,32750000.0
2007-08-06 23:55:00,2.73928,2.74234,2.73416,2.73931,39500000.0
2007-08-07 00:00:00,2.73944,2.74112,2.73533,2.73738,26390000.0
2007-08-07 00:05:00,2.73917,2.74037,2.73459,2.73674,45750000.0
2007-08-07 00:10:00,2.73732,2.74127,2.73503,2.73866,25880000.0
2007-08-07 00:15:00,2.73641,2.74071,2.73394,2.74042,36000000.0
2007-08-07 00:20:00,2.73784,2.74023,2.73344,2.7372,32250000.0
2007-08-07 00:25:00,2.73788,2.74069,2.73481,2.73709,33500000.0
2007-08-07 00:30:00,2.73789,2.74059,2.73349,2.73614,26140000.0
2007-08-07 00:35:00,2.73626,2.74043,2.73356,2.73706,30000000.0
2007-08-07 00:40:00,2.73687,2.74082,2.73567,2.74022,28250000.0
2007-08-07 00:45:00,2.74008,2.74013,2.73495,2.73788,33260000.0
2007-08-07 00:50:00,2.74032,2.74032,2.7313,2.73914,40520000.0
2007-08-07 00:55:00,2.73882,2.74044,2.73541,2.73942,44270000.0
2007-08-07 01:00:00,2.74037,2.74073,2.73464,2.73743,38020000.0
2007-08-07 01:05:00,2.73962,2.73962,2.73327,2.73591,36880000.0
2007-08-07 01:10:00,2.73569,2.73908,2.73276,2.73908,36140000.0
2007-08-07 01:15:00,2.73471,2.73855,2.73077,2.73722,34140000.0
2007-08-07 01:20:00,2.73651,2.73786,2.72999,2.7349,39520000.0
2007-08-07 01:25:00,2.73435,2.7374,2.73061,2.7368,27630000.0
2007-08-07 01:30:00,2.73548,2.73724,2.73084,2.73721,37130000.0
2007-08-07 01:35:00,2.73561,2.73911,2.73096,2.73457,31250000.0
2007-08-07 01:40:00,2.73522,2.73762,2.73105,2.73563,31500000.0
2007-08-07 01:45:00,2.73623,2.73764,2.72972,2.72972,36630000.0
2007-08-07 01:50:00,2.73667,2.73739,2.72975,2.73303,38010000.0
2007-08-07 01:55:00,2.73283,2.73809,2.73283,2.73419,39640000.0
2007-08-07 02:00:00,2.73723,2.73999,2.73284,2.73587,52510000.0
2007-08-07 02:05:00,2.73475,2.73759,2.73273,2.73496,35140000.0
2007-08-07 02:10:00,2.73741,2.73822,2.73275,2.73593,36010000.0
2007-08-07 02:15:00,2.73668,2.73809,2.7335,2.73708,36510000.0
2007-08-07 02:20:00,2.73793,2.73812,2.73272,2.73545,33260000.0
2007-08-07 02:25:00,2.73542,2.73823,2.73379,2.7342,42000000.0
2007-08-07 02:30:00,2.73791,2.73808,2.73399,2.73663,38760000.0
2007-08-07 02:35:00,2.73623,2.73783,2.73022,2.73696,54130000.0
2007-08-07 02:40:00,2.73568,2.7384,2.73193,2.73688,38880000.0
2007-08-07 02:45:00,2.73295,2.73872,2.73295,2.73714,50390000.0
2007-08-07 02:50:00,2.73451,2.73814,2.73049,2.73479,46640000.0
2007-08-07 02:55:00,2.73742,2.7378,2.73035,2.73283,51640000.0
2007-08-07 03:00:00,2.73384,2.73807,2.73047,2.73575,40760000.0
2007-08-07 03:05:00,2.73368,2.73796,2.73289,2.73636,41390000.0
2007-08-07 03:10:00,2.73579,2.73726,2.72959,2.73538,31010000.0
2007-08-07 03:15:00,2.73734,2.73871,2.73074,2.73634,30010000.0
2007-08-07 03:20:00,2.73507,2.73939,2.73308,2.73797,45020000.0
2007-08-07 03:25:00,2.73939,2.73939,2.7314,2.73807,38260000.0
2007-08-07 03:30:00,2.73614,2.74043,2.73394,2.73909,25000000.0
2007-08-07 03:35:00,2.73638,2.73961,2.73358,2.73869,43000000.0
2007-08-07 03:40:00,2.73851,2.74016,2.73349,2.73809,41140000.0
2007-08-07 03:45:00,2.7384,2.74119,2.73439,2.73578,37880000.0
2007-08-07 03:50:00,2.74005,2.74005,2.73409,2.73687,35880000.0
2007-08-07 03:55:00,2.73741,2.73946,2.73531,2.73841,43010000.0
2007-08-07 04:00:00,2.73846,2.73919,2.73249,2.73771,42380000.0
2007-08-07 04:05:00,2.73705,2.74029,2.73332,2.73754,38630000.0
2007-08-07 04:10:00,2.73761,2.73908,2.7335,2.73572,29380000.0
2007-08-07 04:15:00,2.73831,2.73913,2.73329,2.7365,42250000.0
2007-08-07 04:20:00,2.73868,2.73965,2.73548,2.73955,47760000.0
2007-08-07 04:25:00,2.73856,2.74083,2.73375,2.73751,51000000.0
2007-08-07 04:30:00,2.738,2.74062,2.73361,2.73887,52250000.0
2007-08-07 04:35:00,2.73797,2.74028,2.73518,2.73974,37640000.0
2007-08-07 04:40:00,2.73929,2.7415,2.73552,2.73625,39880000.0
2007-08-07 04:45:00,2.73808,2.74084,2.73622,2.73882,36140000.0
2007-08-07 04:50:00,2.73901,2.73985,2.73483,2.73912,34130000.0
2007-08-07 04:55:00,2.73837,2.74084,2.7347,2.73839,30520000.0
2007-08-07 05:00:00,2.73851,2.73996,2.7341,2.73836,39390000.0
2007-08-07 05:05:00,2.73808,2.73931,2.73333,2.73654,39500000.0
2007-08-07 05:10:00,2.73411,2.73871,2.73387,2.73707,17880000.0
2007-08-07 05:15:00,2.73504,2.74127,2.73084,2.73805,41390000.0
2007-08-07 05:20:00,2.73336,2.7397,2.73316,2.73316,28260000.0
2007-08-07 05:25:00,2.73862,2.73964,2.73339,2.73964,31880000.0
2007-08-07 05:30:00,2.74018,2.74018,2.73464,2.73824,25640000.0
2007-08-07 05:35:00,2.73897,2.73988,2.73362,2.7383,25250000.0
2007-08-07 05:40:00,2.73737,2.74055,2.734,2.7386,46640000.0
2007-08-07 05:45:00,2.73562,2.73905,2.73423,2.73649,33630000.0
2007-08-07 05:50:00,2.73554,2.73893,2.73304,2.73893,38250000.0
2007-08-07 05:55:00,2.73522,2.73918,2.73258,2.73553,36500000.0
2007-08-07 06:00:00,2.73648,2.73896,2.73193,2.73896,41500000.0
2007-08-07 06:05:00,2.73797,2.73811,2.73198,2.7327,46500000.0
2007-08-07 06:10:00,2.73636,2.7385,2.73386,2.73463,47510000.0
2007-08-07 06:15:00,2.73476,2.73927,2.7345,2.73509,33760000.0
2007-08-07 06:20:00,2.73777,2.73905,2.73474,2.73804,31130000.0
2007-08-07 06:25:00,2.73543,2.73826,2.73315,2.73761,39760000.0
2007-08-07 06:30:00,2.73453,2.73929,2.7323,2.73887,22750000.0
2007-08-07 06:35:00,2.73381,2.73832,2.73174,2.73827,41890000.0
2007-08-07 06:40:00,2.73513,2.73913,2.73302,2.73913,44260000.0
2007-08-07 06:45:00,2.73141,2.7395,2.73141,2.7361,38130000.0
2007-08-07 06:50:00,2.73679,2.74007,2.73383,2.7368,33500000.0
2007-08-07 06:55:00,2.73584,2.73897,2.73364,2.73761,31390000.0
2007-08-07 07:00:00,2.73753,2.73881,2.73332,2.73638,33140000.0
2007-08-07 07:05:00,2.7373,2.73996,2.73319,2.73707,44750000.0
2007-08-07 07:10:00,2.73831,2.73953,2.73514,2.73808,42130000.0
2007-08-07 07:15:00,2.73716,2.74088,2.73379,2.73826,42890000.0
2007-08-07 07:20:00,2.73394,2.73959,2.73394,2.73813,38130000.0
2007-08-07 07:25:00,2.73943,2.73976,2.73437,2.7364,42260000.0
2007-08-07 07:30:00,2.73677,2.74091,2.73366,2.73827,47500000.0
2007-08-07 07:35:00,2.73465,2.74013,2.73413,2.73739,45750000.0
2007-08-07 07:40:00,2.7366,2.74058,2.73385,2.73932,43750000.0
2007-08-07 07:45:00,2.73833,2.73973,2.73309,2.73972,35010000.0
2007-08-07 07:50:00,2.73879,2.74006,2.73423,2.73982,44760000.0
2007-08-07 07:55:00,2.73821,2.74073,2.73259,2.73807,41390000.0
2007-08-07 08:00:00,2.73987,2.74031,2.7341,2.73746,54380000.0
2007-08-07 08:05:00,2.73316,2.73834,2.72899,2.7347,42000000.0
2007-08-07 08:10:00,2.73355,2.73617,2.72787,2.73223,43380000.0
2007-08-07 08:15:00,2.73484,2.73694,2.73169,2.73287,38000000.0
2007-08-07 08:20:00,2.7348,2.73788,2.72912,2.734,38630000.0
2007-08-07 08:25:00,2.73562,2.7387,2.73033,2.73448,45750000.0
2007-08-07 08:30:00,2.73776,2.73809,2.73042,2.73339,42260000.0
2007-08-07 08:35:00,2.73507,2.73887,2.73171,2.73886,37500000.0
2007-08-07 08:40:00,2.73352,2.73947,2.73145,2.7385,60630000.0
2007-08-07 08:45:00,2.73382,2.73983,2.732,2.73783,40890000.0
2007-08-07 08:50:00,2.73771,2.73778,2.72841,2.73203,41640000.0
2007-08-07 08:55:00,2.73443,2.73615,2.72823,2.73209,50000000.0
2007-08-07 09:00:00,2.73432,2.73674,2.72887,2.73269,55260000.0
2007-08-07 09:05:00,2.73534,2.73663,2.72934,2.73226,46880000.0
2007-08-07 09:10:00,2.73529,2.73752,2.72729,2.73703,40270000.0
2007-08-07 09:15:00,2.73781,2.73978,2.73064,2.73642,50880000.0
2007-08-07 09:20:00,2.73959,2.74171,2.73476,2.74077,42380000.0
2007-08-07 09:25:00,2.74137,2.74137,2.73221,2.73594,53760000.0
2007-08-07 09:30:00,2.73747,2.7398,2.73261,2.7362,30510000.0
2007-08-07 09:35:00,2.73871,2.74127,2.73316,2.73404,50150000.0
2007-08-07 09:40:00,2.73477,2.74001,2.73324,2.7357,54510000.0
2007-08-07 09:45:00,2.74025,2.74036,2.7347,2.73471,44380000.0
2007-08-07 09:50:00,2.73533,2.73917,2.73276,2.73446,43010000.0
2007-08-07 09:55:00,2.73793,2.73833,2.73166,2.73682,51250000.0
2007-08-07 10:00:00,2.73947,2.73947,2.73047,2.73629,39640000.0
2007-08-07 10:05:00,2.73366,2.73827,2.73008,2.73752,44270000.0
2007-08-07 10:10:00,2.73853,2.73924,2.73253,2.73802,41770000.0
2007-08-07 10:15:00,2.73662,2.73993,2.73301,2.73826,41890000.0
2007-08-07 10:20:00,2.73601,2.74008,2.73175,2.73553,41380000.0
2007-08-07 10:25:00,2.73639,2.7391,2.73449,2.73877,42000000.0
2007-08-07 10:30:00,2.73791,2.74021,2.732,2.73764,49250000.0
2007-08-07 10:35:00,2.73692,2.73934,2.73341,2.73381,49890000.0
2007-08-07 10:40:00,2.73757,2.73982,2.73491,2.73491,47750000.0
2007-08-07 10:45:00,2.74092,2.74092,2.73051,2.73051,37000000.0
2007-08-07 10:50:00,2.73922,2.74144,2.73404,2.73795,53380000.0
2007-08-07 10:55:00,2.74263,2.74309,2.73696,2.74136,40140000.0
2007-08-07 11:00:00,2.74172,2.74262,2.73496,2.74066,43630000.0
2007-08-07 11:05:00,2.73884,2.74159,2.73598,2.73875,39390000.0
2007-08-07 11:10:00,2.74025,2.74164,2.73537,2.73834,40010000.0
2007-08-07 11:15:00,2.73986,2.74155,2.73416,2.7395,37880000.0
2007-08-07 11:20:00,2.73931,2.74111,2.73525,2.73774,42630000.0
2007-08-07 11:25:00,2.73916,2.74209,2.73486,2.7391,44650000.0
2007-08-07 11:30:00,2.73707,2.74016,2.73437,2.73691,45770000.0
2007-08-07 11:35:00,2.73775,2.73987,2.73293,2.73691,46260000.0
2007-08-07 11:40:00,2.73218,2.73978,2.73218,2.73693,47260000.0
2007-08-07 11:45:00,2.73738,2.74027,2.7322,2.73785,46510000.0
2007-08-07 11:50:00,2.73772,2.73918,2.73038,2.7368,43520000.0
2007-08-07 11:55:00,2.73499,2.74003,2.7333,2.73895,45130000.0
2007-08-07 12:00:00,2.73621,2.73964,2.73402,2.73866,40270000.0
2007-08-07 12:05:00,2.73875,2.74095,2.73307,2.73993,49520000.0
2007-08-07 12:10:00,2.74149,2.74149,2.73239,2.73753,49510000.0
2007-08-07 12:15:00,2.73496,2.74109,2.73224,2.73997,38000000.0
2007-08-07 12:20:00,2.73778,2.74051,2.73283,2.73898,49140000.0
2007-08-07 12:25:00,2.73958,2.74044,2.73612,2.73661,46510000.0
2007-08-07 12:30:00,2.73693,2.74073,2.73449,2.73668,45140000.0
2007-08-07 12:35:00,2.73793,2.741,2.73418,2.73803,34130000.0
2007-08-07 12:40:00,2.73654,2.74122,2.73465,2.73827,43880000.0
2007-08-07 12:45:00,2.73629,2.74096,2.73234,2.73832,44880000.0
2007-08-07 12:50:00,2.73916,2.74134,2.73459,2.73999,41260000.0
2007-08-07 12:55:00,2.74158,2.74269,2.73342,2.7399,54510000.0
2007-08-07 13:00:00,2.7408,2.74193,2.73623,2.7382,48010000.0
2007-08-07 13:05:00,2.73852,2.74267,2.73585,2.7395,47880000.0
2007-08-07 13:10:00,2.74126,2.74229,2.73607,2.73803,41510000.0
2007-08-07 13:15:00,2.73989,2.74252,2.73416,2.73945,33380000.0
2007-08-07 13:20:00,2.73975,2.7433,2.73457,2.7384,41000000.0
2007-08-07 13:25:00,2.73973,2.74347,2.73486,2.73984,45630000.0
2007-08-07 13:30:00,2.74308,2.74314,2.7356,2.74306,39140000.0
2007-08-07 13:35:00,2.74217,2.74291,2.73472,2.73968,42500000.0
2007-08-07 13:40:00,2.73996,2.74337,2.73567,2.73901,36250000.0
2007-08-07 13:45:00,2.7371,2.74299,2.73554,2.7401,44890000.0
2007-08-07 13:50:00,2.7406,2.74224,2.73602,2.7384,39760000.0
2007-08-07 13:55:00,2.74174,2.74221,2.7376,2.74111,42130000.0
2007-08-07 14:00:00,2.73668,2.74309,2.73497,2.73826,42880000.0
2007-08-07 14:05:00,2.73799,2.74156,2.73555,2.73651,43520000.0
2007-08-07 14:10:00,2.73648,2.74027,2.73228,2.73963,45630000.0
2007-08-07 14:15:00,2.74057,2.74182,2.73411,2.73912,47380000.0
2007-08-07 14:20:00,2.73963,2.74086,2.73149,2.73688,37130000.0
2007-08-07 14:25:00,2.73769,2.74095,2.7318,2.73618,46010000.0
2007-08-07 14:30:00,2.7362,2.74033,2.73304,2.7389,47020000.0
2007-08-07 14:35:00,2.73687,2.74222,2.73591,2.73678,43760000.0
2007-08-07 14:40:00,2.7389,2.74405,2.73689,2.74119,42000000.0
2007-08-07 14:45:00,2.74053,2.74433,2.73755,2.74289,47150000.0
2007-08-07 14:50:00,2.74307,2.74443,2.7369,2.7369,36380000.0
2007-08-07 14:55:00,2.74218,2.74408,2.73672,2.74351,45010000.0
2007-08-07 15:00:00,2.74155,2.74362,2.73686,2.74107,51010000.0
2007-08-07 15:05:00,2.74205,2.74594,2.73869,2.7449,56510000.0
2007-08-07 15:10:00,2.74277,2.74529,2.73908,2.745,42500000.0
2007-08-07 15:15:00,2.74428,2.74576,2.73784,2.74107,43390000.0
2007-08-07 15:20:00,2.74546,2.74767,2.73919,2.74722,39250000.0
2007-08-07 15:25:00,2.74746,2.74972,2.74249,2.74903,39500000.0
2007-08-07 15:30:00,2.74498,2.74943,2.74404,2.74727,50510000.0
2007-08-07 15:35:00,2.74496,2.75066,2.74401,2.74721,50630000.0
2007-08-07 15:40:00,2.74605,2.75015,2.74238,2.74456,37770000.0
2007-08-07 15:45:00,2.74831,2.74871,2.74166,2.74871,37000000.0
2007-08-07 15:50:00,2.74746,2.74774,2.74184,2.74539,40500000.0
2007-08-07 15:55:00,2.74579,2.74713,2.741,2.74528,37130000.0
2007-08-07 16:00:00,2.74373,2.74659,2.74043,2.74552,42760000.0
2007-08-07 16:05:00,2.74749,2.74831,2.74163,2.74702,46270000.0
2007-08-07 16:10:00,2.74683,2.74827,2.74314,2.74669,42250000.0
2007-08-07 16:15:00,2.74456,2.74826,2.73972,2.74089,42890000.0
2007-08-07 16:20:00,2.7456,2.74867,2.74094,2.7444,36510000.0
2007-08-07 16:25:00,2.74737,2.74947,2.74111,2.74825,37000000.0
2007-08-07 16:30:00,2.74835,2.75068,2.74282,2.74787,50250000.0
2007-08-07 16:35:00,2.7474,2.74893,2.7399,2.74568,45500000.0
2007-08-07 16:40:00,2.74806,2.74974,2.74267,2.74783,45890000.0
2007-08-07 16:45:00,2.74598,2.74896,2.74356,2.74585,52750000.0
2007-08-07 16:50:00,2.74728,2.74946,2.74099,2.74651,46250000.0
2007-08-07 16:55:00,2.74434,2.74835,2.74046,2.74619,39150000.0
2007-08-07 17:00:00,2.74807,2.74818,2.73993,2.74394,45010000.0
2007-08-07 17:05:00,2.74538,2.74772,2.74227,2.74451,40760000.0
2007-08-07 17:10:00,2.74118,2.74709,2.74025,2.74359,47880000.0
2007-08-07 17:15:00,2.74252,2.74809,2.73982,2.74758,41380000.0
2007-08-07 17:20:00,2.74834,2.74884,2.74207,2.74799,48630000.0
2007-08-07 17:25:00,2.74797,2.74924,2.74015,2.74344,45630000.0
2007-08-07 17:30:00,2.74622,2.74921,2.73888,2.74712,42260000.0
2007-08-07 17:35:00,2.74651,2.74816,2.74215,2.74677,42380000.0
2007-08-07 17:40:00,2.74823,2.7495,2.7433,2.74866,37640000.0
2007-08-07 17:45:00,2.75106,2.75106,2.74329,2.74999,36260000.0
2007-08-07 17:50:00,2.74672,2.75283,2.74351,2.75156,42130000.0
2007-08-07 17:55:00,2.75008,2.75205,2.7457,2.75123,54880000.0
2007-08-07 18:00:00,2.74682,2.75086,2.74495,2.74784,49130000.0
2007-08-07 18:05:00,2.75059,2.75059,2.74462,2.74781,39880000.0
2007-08-07 18:10:00,2.74734,2.74866,2.74144,2.7463,35760000.0
2007-08-07 18:15:00,2.7456,2.74838,2.74,2.74697,38260000.0
2007-08-07 18:20:00,2.74881,2.74961,2.74331,2.74909,41260000.0
2007-08-07 18:25:00,2.7478,2.75051,2.74513,2.74953,37880000.0
2007-08-07 18:30:00,2.74984,2.75141,2.74509,2.74962,54630000.0
2007-08-07 18:35:00,2.75071,2.75116,2.74464,2.75116,47630000.0
2007-08-07 18:40:00,2.74882,2.75209,2.74354,2.74795,42010000.0
2007-08-07 18:45:00,2.7517,2.75264,2.74407,2.75155,34630000.0
2007-08-07 18:50:00,2.75184,2.75352,2.74504,2.74684,45260000.0
2007-08-07 18:55:00,2.74782,2.75511,2.74622,2.75124,41130000.0
2007-08-07 19:00:00,2.75108,2.75354,2.74602,2.75166,44250000.0
2007-08-07 19:05:00,2.74889,2.75195,2.74568,2.74977,35000000.0
2007-08-07 19:10:00,2.7507,2.75242,2.74449,2.75017,42640000.0
2007-08-07 19:15:00,2.74883,2.75069,2.7422,2.74774,39510000.0
2007-08-07 19:20:00,2.74504,2.75086,2.74504,2.74794,24630000.0
2007-08-07 19:25:00,2.74703,2.75049,2.74567,2.74873,40140000.0
2007-08-07 19:30:00,2.74735,2.75211,2.74319,2.74872,37380000.0
2007-08-07 19:35:00,2.7495,2.75051,2.74493,2.74881,47380000.0
2007-08-07 19:40:00,2.74938,2.7498,2.74158,2.74338,38250000.0
2007-08-07 19:45:00,2.74647,2.75013,2.74259,2.74654,46140000.0
2007-08-07 19:50:00,2.74611,2.74935,2.74118,2.74818,37130000.0
2007-08-07 19:55:00,2.74809,2.74985,2.74097,2.74608,46780000.0
2007-08-07 20:00:00,2.74914,2.74937,2.74127,2.74715,39260000.0
2007-08-07 20:05:00,2.7453,2.74989,2.74279,2.74829,45770000.0
2007-08-07 20:10:00,2.74895,2.74925,2.73966,2.7468,46520000.0
2007-08-07 20:15:00,2.74778,2.75147,2.74288,2.75147,38760000.0
2007-08-07 20:20:00,2.7523,2.75274,2.74591,2.74914,36140000.0
2007-08-07 20:25:00,2.75051,2.75137,2.74214,2.74802,52770000.0
2007-08-07 20:30:00,2.7455,2.74932,2.74165,2.7468,47390000.0
2007-08-07 20:35:00,2.74792,2.74792,2.73847,2.74045,45380000.0
2007-08-07 20:40:00,2.73955,2.74562,2.73794,2.74562,38400000.0
2007-08-07 20:45:00,2.74752,2.74752,2.74015,2.74415,43510000.0
2007-08-07 20:50:00,2.74536,2.74642,2.73986,2.74454,36130000.0
2007-08-07 20:55:00,2.74517,2.74704,2.74072,2.74482,44010000.0
2007-08-07 21:05:00,2.74449,2.7447,2.73767,2.73767,21500000.0
2007-08-07 21:10:00,2.74342,2.74402,2.74063,2.74063,16750000.0
2007-08-07 21:20:00,2.74032,2.74382,2.74032,2.74382,5250000.0
2007-08-07 21:25:00,2.74327,2.74532,2.73955,2.74456,38250000.0
2007-08-07 21:30:00,2.74024,2.7448,2.74024,2.74172,5250000.0
2007-08-07 21:35:00,2.74792,2.74889,2.74257,2.74665,30130000.0
2007-08-07 21:40:00,2.74248,2.74837,2.74248,2.74626,35500000.0
2007-08-07 21:45:00,2.74804,2.74847,2.74368,2.74606,40760000.0
2007-08-07 21:50:00,2.74396,2.74743,2.74129,2.74366,33010000.0
2007-08-07 21:55:00,2.74082,2.7483,2.73956,2.74454,42380000.0
2007-08-07 22:00:00,2.74417,2.74724,2.74224,2.74426,34270000.0
2007-08-07 22:05:00,2.74014,2.74649,2.73825,2.74641,46250000.0
2007-08-07 22:10:00,2.74317,2.74753,2.73941,2.74452,41510000.0
2007-08-07 22:15:00,2.74535,2.7455,2.73795,2.74175,45400000.0
2007-08-07 22:20:00,2.7445,2.74749,2.73864,2.74467,30000000.0
2007-08-07 22:25:00,2.74428,2.74634,2.73995,2.74517,32880000.0
2007-08-07 22:30:00,2.74284,2.74642,2.73925,2.74587,39630000.0
2007-08-07 22:35:00,2.74462,2.74749,2.74195,2.7451,38000000.0
2007-08-07 22:40:00,2.74396,2.7465,2.74202,2.74331,34130000.0
2007-08-07 22:45:00,2.74608,2.74789,2.74191,2.74591,37250000.0
2007-08-07 22:50:00,2.74612,2.74906,2.74077,2.74285,36260000.0
2007-08-07 22:55:00,2.74358,2.74629,2.73907,2.74461,48010000.0
2007-08-07 23:00:00,2.74318,2.74548,2.74057,2.74471,38000000.0
2007-08-07 23:05:00,2.74477,2.74596,2.74028,2.74454,47750000.0
2007-08-07 23:10:00,2.74031,2.74514,2.73878,2.74338,37140000.0
2007-08-07 23:15:00,2.74581,2.74581,2.73853,2.74348,39140000.0
2007-08-07 23:20:00,2.74364,2.74686,2.73926,2.73926,40640000.0
2007-08-07 23:25:00,2.74382,2.74528,2.74012,2.74381,25010000.0
2007-08-07 23:30:00,2.74432,2.74615,2.73847,2.74576,38500000.0
2007-08-07 23:35:00,2.74318,2.74672,2.74061,2.74529,38250000.0
2007-08-07 23:40:00,2.74297,2.74867,2.7392,2.74587,36630000.0
2007-08-07 23:45:00,2.74412,2.74804,2.74171,2.74314,37000000.0
2007-08-07 23:50:00,2.74059,2.74845,2.74059,2.74845,43500000.0
2007-08-07 23:55:00,2.74371,2.74803,2.73859,2.74786,35750000.0
2007-08-08 00:00:00,2.7483,2.7483,2.74069,2.74334,27750000.0
2007-08-08 00:05:00,2.74484,2.74698,2.73992,2.73992,41880000.0
2007-08-08 00:10:00,2.74285,2.74766,2.741,2.74586,32500000.0
2007-08-08 00:15:00,2.74316,2.74737,2.74056,2.74495,24900000.0
2007-08-08 00:20:00,2.74872,2.74992,2.74022,2.74931,42020000.0
2007-08-08 00:25:00,2.74309,2.74968,2.74212,2.74327,24250000.0
2007-08-08 00:30:00,2.74787,2.74959,2.7392,2.74203,33500000.0
2007-08-08 00:35:00,2.74782,2.74968,2.73998,2.74583,34250000.0
2007-08-08 00:40:00,2.74353,2.74967,2.74113,2.74401,34380000.0
2007-08-08 00:45:00,2.74581,2.7477,2.74026,2.74149,33500000.0
2007-08-08 00:50:00,2.74557,2.74782,2.73747,2.74463,41250000.0
2007-08-08 00:55:00,2.74418,2.74968,2.7419,2.7458,35000000.0
2007-08-08 01:00:00,2.74691,2.74753,2.74123,2.74617,28380000.0
2007-08-08 01:05:00,2.74537,2.74583,2.74031,2.74308,35510000.0
2007-08-08 01:10:00,2.74371,2.74596,2.73994,2.74483,36760000.0
2007-08-08 01:15:00,2.73973,2.7462,2.7395,2.74293,27010000.0
2007-08-08 01:20:00,2.74412,2.74552,2.73726,2.74319,30890000.0
2007-08-08 01:25:00,2.74359,2.74571,2.73872,2.74433,34140000.0
2007-08-08 01:30:00,2.74398,2.74572,2.73943,2.74513,44140000.0
2007-08-08 01:35:00,2.74291,2.74562,2.73851,2.74223,33380000.0
2007-08-08 01:40:00,2.74359,2.74478,2.7389,2.74329,27910000.0
2007-08-08 01:45:00,2.7425,2.74438,2.73674,2.7374,35890000.0
2007-08-08 01:50:00,2.7417,2.74424,2.73628,2.7433,37010000.0
2007-08-08 01:55:00,2.74123,2.74362,2.73787,2.73987,44500000.0
2007-08-08 02:00:00,2.74184,2.7442,2.73768,2.74307,46390000.0
2007-08-08 02:05:00,2.74263,2.74508,2.74016,2.74269,35880000.0
2007-08-08 02:10:00,2.74342,2.74455,2.73928,2.74185,45510000.0
2007-08-08 02:15:00,2.74389,2.74598,2.73668,2.74598,37130000.0
2007-08-08 02:20:00,2.74207,2.7456,2.7386,2.74226,39000000.0
2007-08-08 02:25:00,2.74111,2.74536,2.73923,2.74288,50770000.0
2007-08-08 02:30:00,2.74351,2.74581,2.7395,2.74168,40630000.0
2007-08-08 02:35:00,2.73976,2.74515,2.73815,2.7446,55130000.0
2007-08-08 02:40:00,2.74291,2.74481,2.73831,2.74481,46510000.0
2007-08-08 02:45:00,2.74678,2.74742,2.74335,2.74471,23760000.0
2007-08-08 02:50:00,2.74733,2.74733,2.73942,2.74006,26270000.0
2007-08-08 02:55:00,2.74403,2.74585,2.73685,2.73937,52510000.0
2007-08-08 03:00:00,2.74273,2.7455,2.74004,2.74267,42380000.0
2007-08-08 03:05:00,2.74088,2.74618,2.74088,2.74478,40380000.0
2007-08-08 03:10:00,2.74177,2.74702,2.7408,2.74172,45010000.0
2007-08-08 03:15:00,2.74672,2.74672,2.73901,2.74667,38760000.0
2007-08-08 03:20:00,2.74365,2.74685,2.73997,2.74307,43010000.0
2007-08-08 03:25:00,2.7453,2.74634,2.73789,2.74301,39630000.0
2007-08-08 03:30:00,2.74255,2.74725,2.73895,2.7419,38880000.0
2007-08-08 03:35:00,2.74574,2.74717,2.73975,2.74277,50520000.0
2007-08-08 03:40:00,2.73886,2.7454,2.73886,2.74375,37130000.0
2007-08-08 03:45:00,2.74312,2.74593,2.73867,2.73867,27380000.0
2007-08-08 03:50:00,2.74301,2.74492,2.73759,2.74363,34000000.0
2007-08-08 03:55:00,2.74285,2.74405,2.73954,2.7437,38880000.0
2007-08-08 04:00:00,2.74376,2.74492,2.73885,2.74305,43130000.0
2007-08-08 04:05:00,2.74378,2.74612,2.74039,2.74172,29500000.0
2007-08-08 04:10:00,2.74463,2.74463,2.73875,2.74092,43750000.0
2007-08-08 04:15:00,2.74457,2.74457,2.73882,2.74351,48750000.0
2007-08-08 04:20:00,2.7448,2.74493,2.73967,2.74404,41250000.0
2007-08-08 04:25:00,2.74352,2.74441,2.73887,2.74218,41510000.0
2007-08-08 04:30:00,2.74282,2.7442,2.73906,2.74393,49000000.0
2007-08-08 04:35:00,2.74118,2.74418,2.73914,2.74352,24750000.0
2007-08-08 04:40:00,2.74382,2.74501,2.73913,2.73913,36880000.0
2007-08-08 04:45:00,2.7436,2.74468,2.73843,2.74443,35880000.0
2007-08-08 04:50:00,2.74395,2.74433,2.73871,2.74321,38260000.0
2007-08-08 04:55:00,2.74263,2.74513,2.73964,2.73974,41880000.0
2007-08-08 05:00:00,2.74324,2.74397,2.73799,2.74301,33020000.0
2007-08-08 05:05:00,2.7422,2.74467,2.7386,2.74158,25500000.0
2007-08-08 05:10:00,2.74013,2.7446,2.7395,2.74139,32400000.0
2007-08-08 05:15:00,2.73993,2.74414,2.73763,2.74243,41510000.0
2007-08-08 05:20:00,2.7404,2.74428,2.73762,2.73762,35890000.0
2007-08-08 05:25:00,2.74388,2.74485,2.73669,2.74347,28880000.0
2007-08-08 05:30:00,2.74262,2.74343,2.73751,2.74328,37880000.0
2007-08-08 05:35:00,2.74441,2.74458,2.73858,2.74352,33760000.0
2007-08-08 05:40:00,2.74353,2.74472,2.738,2.74328,45510000.0
2007-08-08 05:45:00,2.74339,2.74518,2.73871,2.7422,23380000.0
2007-08-08 05:50:00,2.7408,2.74596,2.73872,2.74246,37880000.0
2007-08-08 05:55:00,2.74121,2.74534,2.73947,2.74465,37010000.0
2007-08-08 06:00:00,2.74242,2.74487,2.73767,2.74423,36000000.0
2007-08-08 06:05:00,2.74328,2.745,2.7408,2.7408,32000000.0
2007-08-08 06:10:00,2.74522,2.74545,2.73982,2.74097,32760000.0
2007-08-08 06:15:00,2.74363,2.74511,2.73922,2.73922,32770000.0
2007-08-08 06:20:00,2.74266,2.7448,2.74103,2.74475,34750000.0
2007-08-08 06:25:00,2.74396,2.74617,2.73845,2.74389,40510000.0
2007-08-08 06:30:00,2.74099,2.74345,2.73714,2.74118,38380000.0
2007-08-08 06:35:00,2.73873,2.74456,2.73798,2.74456,40010000.0
2007-08-08 06:40:00,2.73969,2.74495,2.73851,2.74495,39130000.0
2007-08-08 06:45:00,2.73891,2.74431,2.73891,2.74431,32140000.0
2007-08-08 06:50:00,2.74268,2.74469,2.73803,2.74078,31760000.0
2007-08-08 06:55:00,2.73984,2.74404,2.73897,2.74331,35910000.0
2007-08-08 07:00:00,2.74246,2.74445,2.73798,2.74234,41540000.0
2007-08-08 07:05:00,2.74352,2.74352,2.73752,2.74073,45010000.0
2007-08-08 07:10:00,2.7411,2.74401,2.73656,2.74191,41250000.0
2007-08-08 07:15:00,2.74233,2.74448,2.73785,2.74384,50510000.0
2007-08-08 07:20:00,2.73933,2.74445,2.73933,2.7424,36760000.0
2007-08-08 07:25:00,2.74477,2.74505,2.7387,2.74406,43000000.0
2007-08-08 07:30:00,2.7409,2.7454,2.7374,2.74178,56010000.0
2007-08-08 07:35:00,2.74271,2.74542,2.73806,2.74027,47890000.0
2007-08-08 07:40:00,2.74155,2.74461,2.73733,2.74346,37390000.0
2007-08-08 07:45:00,2.74069,2.74529,2.73879,2.7441,32630000.0
2007-08-08 07:50:00,2.74554,2.74674,2.73849,2.74613,42000000.0
2007-08-08 07:55:00,2.74525,2.74749,2.74025,2.74483,39250000.0
2007-08-08 08:00:00,2.74579,2.74621,2.73785,2.74443,57130000.0
2007-08-08 08:05:00,2.74089,2.74559,2.73904,2.74462,38640000.0
2007-08-08 08:10:00,2.74421,2.74913,2.73898,2.74913,42150000.0
2007-08-08 08:15:00,2.74659,2.75045,2.74258,2.74942,39750000.0
2007-08-08 08:20:00,2.75083,2.75083,2.74311,2.74589,36510000.0
2007-08-08 08:25:00,2.74542,2.74887,2.74165,2.74624,41760000.0
2007-08-08 08:30:00,2.74705,2.74864,2.73907,2.74488,40900000.0
2007-08-08 08:35:00,2.74623,2.74905,2.74144,2.74583,41880000.0
2007-08-08 08:40:00,2.74186,2.74863,2.74081,2.74491,70390000.0
2007-08-08 08:45:00,2.74216,2.74947,2.74216,2.74908,44000000.0
2007-08-08 08:50:00,2.74799,2.74949,2.74272,2.74766,42150000.0
2007-08-08 08:55:00,2.74555,2.7484,2.74139,2.74434,46500000.0
2007-08-08 09:00:00,2.74545,2.74748,2.74205,2.74587,44520000.0
2007-08-08 09:05:00,2.74612,2.74714,2.74199,2.74568,52760000.0
2007-08-08 09:10:00,2.74362,2.7461,2.73899,2.74355,43260000.0
2007-08-08 09:15:00,2.74588,2.74697,2.73734,2.74567,57520000.0
2007-08-08 09:20:00,2.74657,2.74861,2.73854,2.74318,44250000.0
2007-08-08 09:25:00,2.74467,2.74604,2.73767,2.74379,51500000.0
2007-08-08 09:30:00,2.74393,2.74488,2.73772,2.74179,32880000.0
2007-08-08 09:35:00,2.74441,2.74556,2.73877,2.74393,50000000.0
2007-08-08 09:40:00,2.73924,2.7464,2.73753,2.74632,59760000.0
2007-08-08 09:45:00,2.74501,2.74691,2.74098,2.74174,43260000.0
2007-08-08 09:50:00,2.7411,2.74387,2.73892,2.74252,40890000.0
2007-08-08 09:55:00,2.74215,2.74495,2.7375,2.74397,52510000.0
2007-08-08 10:00:00,2.74323,2.74348,2.73695,2.74005,37260000.0
2007-08-08 10:05:00,2.74197,2.74315,2.73635,2.73899,47750000.0
2007-08-08 10:10:00,2.74223,2.74327,2.73619,2.73865,48770000.0
2007-08-08 10:15:00,2.74141,2.74266,2.73751,2.74165,45890000.0
2007-08-08 10:20:00,2.74145,2.74355,2.7362,2.73739,44380000.0
2007-08-08 10:25:00,2.73938,2.74423,2.73659,2.74256,40380000.0
2007-08-08 10:30:00,2.74196,2.74369,2.73718,2.74015,39030000.0
2007-08-08 10:35:00,2.74039,2.74359,2.73665,2.73828,44380000.0
2007-08-08 10:40:00,2.73937,2.74303,2.73883,2.7406,48630000.0
2007-08-08 10:45:00,2.74327,2.74379,2.73512,2.73512,40640000.0
2007-08-08 10:50:00,2.74289,2.74289,2.736,2.73861,43880000.0
2007-08-08 10:55:00,2.74169,2.74262,2.73479,2.7407,43250000.0
2007-08-08 11:00:00,2.74058,2.74203,2.73587,2.74084,38500000.0
2007-08-08 11:05:00,2.73653,2.74126,2.73536,2.7397,38380000.0
2007-08-08 11:10:00,2.74263,2.74263,2.73429,2.73542,34000000.0
2007-08-08 11:15:00,2.73742,2.7416,2.73396,2.7416,42130000.0
2007-08-08 11:20:00,2.74045,2.74192,2.7344,2.73769,46130000.0
2007-08-08 11:25:00,2.74028,2.74235,2.73608,2.74059,44500000.0
2007-08-08 11:30:00,2.73933,2.74287,2.73729,2.74178,48880000.0
2007-08-08 11:35:00,2.74209,2.74315,2.73604,2.73966,43390000.0
2007-08-08 11:40:00,2.73832,2.74131,2.734,2.73968,45760000.0
2007-08-08 11:45:00,2.73615,2.74217,2.73421,2.74041,49000000.0
2007-08-08 11:50:00,2.74053,2.74138,2.73604,2.73961,39130000.0
2007-08-08 11:55:00,2.73841,2.74144,2.73444,2.74026,39380000.0
2007-08-08 12:00:00,2.73813,2.74134,2.73564,2.74029,35500000.0
2007-08-08 12:05:00,2.74099,2.74136,2.7331,2.73922,46140000.0
2007-08-08 12:10:00,2.7395,2.74085,2.73379,2.73951,51010000.0
2007-08-08 12:15:00,2.73586,2.73999,2.73299,2.73852,41250000.0
2007-08-08 12:20:00,2.73397,2.73973,2.73002,2.73523,50380000.0
2007-08-08 12:25:00,2.73656,2.73935,2.73267,2.73774,39880000.0
2007-08-08 12:30:00,2.73857,2.7403,2.73267,2.7403,41130000.0
2007-08-08 12:35:00,2.73821,2.74003,2.73313,2.73977,44640000.0
2007-08-08 12:40:00,2.7366,2.74078,2.73379,2.73717,43630000.0
2007-08-08 12:45:00,2.73454,2.73883,2.73287,2.73855,41880000.0
2007-08-08 12:50:00,2.73744,2.73936,2.73306,2.73855,43510000.0
2007-08-08 12:55:00,2.73778,2.73899,2.73131,2.73735,54890000.0
2007-08-08 13:00:00,2.73803,2.73855,2.73235,2.73256,48510000.0
2007-08-08 13:05:00,2.73629,2.73932,2.73294,2.73564,46510000.0
2007-08-08 13:10:00,2.73845,2.73895,2.73067,2.73516,49770000.0
2007-08-08 13:15:00,2.73692,2.73931,2.72947,2.73583,42630000.0
2007-08-08 13:20:00,2.73521,2.7396,2.73258,2.73553,42630000.0
2007-08-08 13:25:00,2.73802,2.73979,2.73119,2.73554,42510000.0
2007-08-08 13:30:00,2.73806,2.74112,2.73138,2.73589,42890000.0
2007-08-08 13:35:00,2.73467,2.73849,2.73076,2.73729,40010000.0
2007-08-08 13:40:00,2.73465,2.7375,2.73243,2.73459,36250000.0
2007-08-08 13:45:00,2.73015,2.73763,2.73015,2.73553,48760000.0
2007-08-08 13:50:00,2.73321,2.7369,2.73012,2.73195,44640000.0
2007-08-08 13:55:00,2.73345,2.73701,2.72827,2.73182,43150000.0
2007-08-08 14:00:00,2.73124,2.73662,2.72847,2.73528,44760000.0
2007-08-08 14:05:00,2.73554,2.73608,2.72615,2.72862,36750000.0
2007-08-08 14:10:00,2.73092,2.73552,2.72578,2.72885,37140000.0
2007-08-08 14:15:00,2.73224,2.73553,2.7259,2.73048,51500000.0
2007-08-08 14:20:00,2.73101,2.73503,2.72325,2.7313,45280000.0
2007-08-08 14:25:00,2.73137,2.73312,2.72263,2.72933,45390000.0
2007-08-08 14:30:00,2.72419,2.73113,2.72361,2.72938,48890000.0
2007-08-08 14:35:00,2.72646,2.73314,2.72497,2.72497,45890000.0
2007-08-08 14:40:00,2.73246,2.73669,2.72352,2.72692,40000000.0
2007-08-08 14:45:00,2.72616,2.73042,2.72273,2.72797,48130000.0
2007-08-08 14:50:00,2.73019,2.73105,2.72157,2.72624,39880000.0
2007-08-08 14:55:00,2.72627,2.73107,2.7238,2.72668,49020000.0
2007-08-08 15:00:00,2.72897,2.73078,2.72308,2.72423,51140000.0
2007-08-08 15:05:00,2.72568,2.73118,2.72522,2.73114,55890000.0
2007-08-08 15:10:00,2.7293,2.73098,2.72305,2.72846,42380000.0
2007-08-08 15:15:00,2.7294,2.731,2.72318,2.72393,44760000.0
2007-08-08 15:20:00,2.72977,2.73158,2.72446,2.72826,42150000.0
2007-08-08 15:25:00,2.72951,2.73047,2.72297,2.72802,38760000.0
2007-08-08 15:30:00,2.726,2.72964,2.72398,2.72617,46390000.0
2007-08-08 15:35:00,2.72248,2.72808,2.72153,2.72471,51390000.0
2007-08-08 15:40:00,2.72594,2.7284,2.72297,2.72453,40020000.0
2007-08-08 15:45:00,2.72569,2.72825,2.71862,2.72825,39140000.0
2007-08-08 15:50:00,2.7251,2.72594,2.7201,2.72466,42250000.0
2007-08-08 15:55:00,2.72351,2.72681,2.71995,2.72647,39900000.0
2007-08-08 16:00:00,2.72618,2.72789,2.72084,2.7237,44380000.0
2007-08-08 16:05:00,2.72326,2.72724,2.72,2.72506,42500000.0
2007-08-08 16:10:00,2.72358,2.72871,2.72056,2.72871,44000000.0
2007-08-08 16:15:00,2.72598,2.72757,2.72041,2.72111,45760000.0
2007-08-08 16:20:00,2.72337,2.72713,2.7209,2.72576,39510000.0
2007-08-08 16:25:00,2.72654,2.72821,2.72101,2.72526,43500000.0
2007-08-08 16:30:00,2.72704,2.72824,2.72028,2.72774,47270000.0
2007-08-08 16:35:00,2.72557,2.72777,2.71995,2.72456,45890000.0
2007-08-08 16:40:00,2.7262,2.72732,2.72141,2.72176,45130000.0
2007-08-08 16:45:00,2.72141,2.72647,2.72015,2.72647,46780000.0
2007-08-08 16:50:00,2.72278,2.72786,2.71942,2.72535,42130000.0
2007-08-08 16:55:00,2.72301,2.72465,2.71816,2.72422,42640000.0
2007-08-08 17:00:00,2.72154,2.72612,2.71966,2.72356,42140000.0
2007-08-08 17:05:00,2.72418,2.72669,2.71998,2.72277,34400000.0
2007-08-08 17:10:00,2.72107,2.72479,2.71809,2.72352,47020000.0
2007-08-08 17:15:00,2.72091,2.72526,2.71606,2.72526,47750000.0
2007-08-08 17:20:00,2.72324,2.72467,2.71587,2.72079,49890000.0
2007-08-08 17:25:00,2.72027,2.72325,2.71579,2.72034,51880000.0
2007-08-08 17:30:00,2.72372,2.72433,2.71695,2.72008,43500000.0
2007-08-08 17:35:00,2.72308,2.72357,2.71671,2.72325,41390000.0
2007-08-08 17:40:00,2.72193,2.72406,2.71655,2.72131,33130000.0
2007-08-08 17:45:00,2.72241,2.72249,2.71482,2.72015,36380000.0
2007-08-08 17:50:00,2.71913,2.72288,2.71234,2.72265,49650000.0
2007-08-08 17:55:00,2.72078,2.72374,2.71499,2.71795,47010000.0
2007-08-08 18:00:00,2.71796,2.72234,2.71337,2.7197,46510000.0
2007-08-08 18:05:00,2.71953,2.72304,2.71683,2.7202,38510000.0
2007-08-08 18:10:00,2.72079,2.72399,2.71856,2.72399,38140000.0
2007-08-08 18:15:00,2.72387,2.72553,2.71956,2.7239,41010000.0
2007-08-08 18:20:00,2.72159,2.7264,2.71929,2.72295,47880000.0
2007-08-08 18:25:00,2.72421,2.72528,2.71991,2.72421,33890000.0
2007-08-08 18:30:00,2.72394,2.7241,2.71989,2.72222,45260000.0
2007-08-08 18:35:00,2.72152,2.72445,2.71719,2.72407,49380000.0
2007-08-08 18:40:00,2.7219,2.72399,2.71695,2.72142,41260000.0
2007-08-08 18:45:00,2.72102,2.72323,2.71415,2.72076,37880000.0
2007-08-08 18:50:00,2.72126,2.72336,2.71805,2.71883,43250000.0
2007-08-08 18:55:00,2.71995,2.72285,2.71586,2.71882,39150000.0
2007-08-08 19:00:00,2.71811,2.72325,2.71674,2.72176,42500000.0
2007-08-08 19:05:00,2.72123,2.72376,2.71676,2.72018,33500000.0
2007-08-08 19:10:00,2.72122,2.72309,2.71565,2.72274,41250000.0
2007-08-08 19:15:00,2.72174,2.72488,2.71734,2.71952,40250000.0
2007-08-08 19:20:00,2.71629,2.7228,2.71629,2.7224,38650000.0
2007-08-08 19:25:00,2.71919,2.7227,2.71875,2.72223,38010000.0
2007-08-08 19:30:00,2.72323,2.72374,2.71544,2.72048,41880000.0
2007-08-08 19:35:00,2.72282,2.72713,2.71731,2.72327,45010000.0
2007-08-08 19:40:00,2.72248,2.7235,2.71372,2.71983,46750000.0
2007-08-08 19:45:00,2.71966,2.7235,2.71556,2.72271,51130000.0
2007-08-08 19:50:00,2.72137,2.72489,2.7175,2.72309,43750000.0
2007-08-08 19:55:00,2.72357,2.7248,2.71488,2.72046,44630000.0
2007-08-08 20:00:00,2.7226,2.72461,2.71738,2.72024,51140000.0
2007-08-08 20:05:00,2.72018,2.72422,2.71855,2.72068,37880000.0
2007-08-08 20:10:00,2.72271,2.72579,2.71649,2.71673,45140000.0
2007-08-08 20:15:00,2.72247,2.72396,2.71609,2.72334,35630000.0
2007-08-08 20:20:00,2.72168,2.72503,2.71777,2.72253,29010000.0
2007-08-08 20:25:00,2.72357,2.72357,2.71593,2.72113,55380000.0
2007-08-08 20:30:00,2.72192,2.72341,2.71551,2.72337,47520000.0
2007-08-08 20:35:00,2.72022,2.72373,2.71685,2.71982,47770000.0
2007-08-08 20:40:00,2.71952,2.72378,2.71563,2.72378,50640000.0
2007-08-08 20:45:00,2.72391,2.72394,2.71783,2.72394,32380000.0
2007-08-08 20:50:00,2.72399,2.72486,2.71581,2.72309,50380000.0
2007-08-08 20:55:00,2.721,2.72517,2.71818,2.72079,48000000.0
2007-08-08 21:00:00,2.72156,2.72477,2.71737,2.72393,43140000.0
2007-08-08 21:05:00,2.72132,2.72516,2.71792,2.72064,39140000.0
2007-08-08 21:10:00,2.72549,2.72549,2.71724,2.72202,41640000.0
2007-08-08 21:15:00,2.72141,2.72407,2.71687,2.72068,37130000.0
2007-08-08 21:20:00,2.71975,2.72466,2.71826,2.72331,41750000.0
2007-08-08 21:25:00,2.72035,2.72603,2.71852,2.7229,40760000.0
2007-08-08 21:30:00,2.72004,2.72504,2.71842,2.72474,37260000.0
2007-08-08 21:35:00,2.72157,2.72393,2.71754,2.72337,52260000.0
2007-08-08 21:40:00,2.72183,2.72419,2.71924,2.72105,38020000.0
2007-08-08 21:45:00,2.72344,2.72472,2.71959,2.7233,41010000.0
2007-08-08 21:50:00,2.72055,2.7247,2.71909,2.72157,30640000.0
2007-08-08 21:55:00,2.71752,2.72575,2.71697,2.72452,44520000.0
2007-08-08 22:00:00,2.72379,2.72484,2.71866,2.72173,37010000.0
2007-08-08 22:05:00,2.72342,2.72461,2.7197,2.72403,30520000.0
2007-08-08 22:10:00,2.71906,2.72478,2.71778,2.72268,38900000.0
2007-08-08 22:15:00,2.72446,2.72479,2.71819,2.72357,41270000.0
2007-08-08 22:20:00,2.72154,2.72535,2.7165,2.72405,39260000.0
2007-08-08 22:25:00,2.72433,2.72538,2.71935,2.72341,35510000.0
2007-08-08 22:30:00,2.72134,2.72475,2.71909,2.72065,25760000.0
2007-08-08 22:35:00,2.72403,2.72418,2.71705,2.72284,35500000.0
2007-08-08 22:40:00,2.72019,2.724,2.7163,2.72342,27750000.0
2007-08-08 22:45:00,2.72401,2.72407,2.71911,2.71997,38750000.0
2007-08-08 22:50:00,2.72166,2.72391,2.71936,2.72086,37640000.0
2007-08-08 22:55:00,2.72365,2.72365,2.71597,2.72161,39270000.0
2007-08-08 23:00:00,2.72337,2.72381,2.71802,2.72131,23140000.0
2007-08-08 23:05:00,2.72378,2.72462,2.71555,2.72022,37760000.0
2007-08-08 23:10:00,2.71894,2.72423,2.71766,2.72423,37390000.0
2007-08-08 23:15:00,2.72298,2.72457,2.71843,2.72295,44900000.0
2007-08-08 23:20:00,2.72426,2.72525,2.71826,2.71925,42640000.0
2007-08-08 23:25:00,2.72221,2.72393,2.7193,2.72322,21130000.0
2007-08-08 23:30:00,2.7215,2.72588,2.7192,2.72389,34250000.0
2007-08-08 23:35:00,2.72295,2.72469,2.72086,2.72276,35500000.0
2007-08-08 23:40:00,2.71975,2.72448,2.71705,2.72438,38500000.0
2007-08-08 23:45:00,2.72272,2.72441,2.71982,2.72407,34630000.0
2007-08-08 23:50:00,2.72175,2.72474,2.72011,2.72437,38510000.0
2007-08-08 23:55:00,2.72329,2.72503,2.72048,2.7229,17250000.0
2007-08-09 00:00:00,2.72493,2.72524,2.71859,2.71963,28500000.0
2007-08-09 00:05:00,2.72497,2.72514,2.71905,2.72064,31380000.0
2007-08-09 00:10:00,2.7215,2.72407,2.71886,2.72318,26250000.0
2007-08-09 00:15:00,2.72127,2.72377,2.7199,2.72377,30750000.0
2007-08-09 00:20:00,2.72347,2.72446,2.71874,2.72102,39130000.0
2007-08-09 00:25:00,2.72217,2.72353,2.71812,2.71939,25380000.0
2007-08-09 00:30:00,2.72307,2.72326,2.71558,2.71873,34260000.0
2007-08-09 00:35:00,2.72145,2.72319,2.71944,2.72142,17880000.0
2007-08-09 00:40:00,2.72088,2.72298,2.71735,2.72253,27250000.0
2007-08-09 00:45:00,2.71885,2.72318,2.71864,2.71864,20000000.0
2007-08-09 00:50:00,2.7234,2.72349,2.71673,2.72232,34760000.0
2007-08-09 00:55:00,2.72229,2.72392,2.7183,2.72269,40780000.0
2007-08-09 01:00:00,2.72237,2.72413,2.71818,2.72298,39750000.0
2007-08-09 01:05:00,2.72255,2.72366,2.71757,2.72132,35760000.0
2007-08-09 01:10:00,2.72116,2.72412,2.71954,2.72189,37510000.0
2007-08-09 01:15:00,2.72016,2.72374,2.71963,2.71982,19750000.0
2007-08-09 01:20:00,2.72219,2.72352,2.71743,2.72309,30130000.0
2007-08-09 01:25:00,2.72009,2.72362,2.71681,2.72362,26630000.0
2007-08-09 01:30:00,2.72297,2.72297,2.71588,2.72271,29900000.0
2007-08-09 01:35:00,2.72285,2.72316,2.71831,2.72283,38140000.0
2007-08-09 01:40:00,2.72237,2.7233,2.71733,2.72302,29260000.0
2007-08-09 01:45:00,2.72129,2.72326,2.71603,2.72074,33760000.0
2007-08-09 01:50:00,2.72249,2.72346,2.71515,2.72267,36770000.0
2007-08-09 01:55:00,2.72003,2.72303,2.71918,2.72108,32900000.0
2007-08-09 02:00:00,2.72312,2.72341,2.71909,2.72244,53770000.0
2007-08-09 02:05:00,2.72134,2.72344,2.71798,2.72306,37650000.0
2007-08-09 02:10:00,2.72235,2.72335,2.71739,2.72182,43020000.0
2007-08-09 02:15:00,2.72289,2.72374,2.71881,2.72269,45020000.0
2007-08-09 02:20:00,2.72211,2.72375,2.71642,2.72092,47380000.0
2007-08-09 02:25:00,2.72024,2.72317,2.71696,2.72168,50510000.0
2007-08-09 02:30:00,2.72077,2.72279,2.71748,2.71971,51130000.0
2007-08-09 02:35:00,2.71998,2.72366,2.71679,2.72207,56150000.0
2007-08-09 02:40:00,2.72022,2.72347,2.71739,2.72243,51020000.0
2007-08-09 02:45:00,2.71916,2.72331,2.71645,2.72148,47510000.0
2007-08-09 02:50:00,2.71712,2.72348,2.71712,2.72099,45900000.0
2007-08-09 02:55:00,2.72088,2.72451,2.71581,2.71695,59520000.0
2007-08-09 03:00:00,2.71991,2.72313,2.71741,2.71864,46630000.0
2007-08-09 03:05:00,2.7194,2.72429,2.7172,2.723,45510000.0
2007-08-09 03:10:00,2.72229,2.72543,2.71729,2.72016,40630000.0
2007-08-09 03:15:00,2.72202,2.72463,2.71743,2.7206,33530000.0
2007-08-09 03:20:00,2.72155,2.72437,2.71735,2.72195,33270000.0
2007-08-09 03:25:00,2.72407,2.72407,2.71874,2.7211,16130000.0
2007-08-09 03:30:00,2.72114,2.72502,2.71858,2.7237,32250000.0
2007-08-09 03:35:00,2.724,2.72521,2.71965,2.72391,35510000.0
2007-08-09 03:40:00,2.72162,2.72447,2.71857,2.72022,41270000.0
2007-08-09 03:45:00,2.72149,2.72421,2.71714,2.72004,27000000.0
2007-08-09 03:50:00,2.72155,2.72442,2.71786,2.72089,27500000.0
2007-08-09 03:55:00,2.7224,2.72415,2.71946,2.72415,26010000.0
2007-08-09 04:00:00,2.72074,2.72442,2.7185,2.72253,31130000.0
2007-08-09 04:05:00,2.72334,2.72379,2.71781,2.72357,13750000.0
2007-08-09 04:10:00,2.72278,2.7236,2.71725,2.72083,27750000.0
2007-08-09 04:15:00,2.72423,2.72423,2.71808,2.71872,28500000.0
2007-08-09 04:25:00,2.72076,2.7232,2.71905,2.72317,17650000.0
2007-08-09 04:30:00,2.72047,2.72308,2.71927,2.72258,25500000.0
2007-08-09 04:35:00,2.7213,2.72346,2.71681,2.72346,40010000.0
2007-08-09 04:40:00,2.72045,2.72305,2.7188,2.7188,14000000.0
2007-08-09 04:45:00,2.72305,2.72431,2.71802,2.72251,28250000.0
2007-08-09 04:50:00,2.72004,2.72343,2.71842,2.72285,34500000.0
2007-08-09 05:00:00,2.72371,2.72475,2.72115,2.72316,11880000.0
2007-08-09 05:05:00,2.72293,2.72316,2.71715,2.72029,33640000.0
2007-08-09 05:10:00,2.71897,2.72321,2.71547,2.72313,26130000.0
2007-08-09 05:15:00,2.71757,2.72588,2.71688,2.7233,43650000.0
2007-08-09 05:20:00,2.72002,2.72422,2.71687,2.71773,38130000.0
2007-08-09 05:25:00,2.72258,2.72378,2.71793,2.72332,45760000.0
2007-08-09 05:30:00,2.7229,2.72438,2.71739,2.72148,30380000.0
2007-08-09 05:35:00,2.72308,2.72344,2.71862,2.7231,27500000.0
2007-08-09 05:40:00,2.72154,2.72412,2.71837,2.72268,42380000.0
2007-08-09 05:45:00,2.72086,2.72392,2.71624,2.72143,32750000.0
2007-08-09 05:50:00,2.72157,2.7235,2.71824,2.72309,29000000.0
2007-08-09 05:55:00,2.72141,2.72393,2.71727,2.72018,33750000.0
2007-08-09 06:00:00,2.71995,2.72289,2.71781,2.72289,21500000.0
2007-08-09 06:05:00,2.72187,2.72319,2.71644,2.71912,36500000.0
2007-08-09 06:10:00,2.72109,2.72379,2.71807,2.72133,32500000.0
2007-08-09 06:15:00,2.72132,2.72343,2.71923,2.72282,26750000.0
2007-08-09 06:20:00,2.72167,2.72292,2.71615,2.71926,30760000.0
2007-08-09 06:25:00,2.72127,2.72363,2.71627,2.7228,39890000.0
2007-08-09 06:30:00,2.72113,2.72317,2.71672,2.71956,33630000.0
2007-08-09 06:35:00,2.7194,2.7235,2.71694,2.72081,27750000.0
2007-08-09 06:40:00,2.71978,2.72363,2.71915,2.72271,28000000.0
2007-08-09 06:45:00,2.71541,2.7233,2.71541,2.72213,33010000.0
2007-08-09 06:50:00,2.71973,2.7226,2.71536,2.72081,40640000.0
2007-08-09 06:55:00,2.71763,2.72296,2.71763,2.72027,28510000.0
2007-08-09 07:00:00,2.7206,2.72377,2.71584,2.72203,38630000.0
2007-08-09 07:05:00,2.72158,2.72279,2.71532,2.72053,44000000.0
2007-08-09 07:10:00,2.72138,2.7241,2.71751,2.72232,41260000.0
2007-08-09 07:15:00,2.72089,2.72448,2.71731,2.72189,41640000.0
2007-08-09 07:20:00,2.71981,2.72433,2.71972,2.72431,38140000.0
2007-08-09 07:25:00,2.72442,2.72454,2.71691,2.71691,44380000.0
2007-08-09 07:30:00,2.72096,2.725,2.71621,2.72292,47510000.0
2007-08-09 07:35:00,2.72083,2.72458,2.7173,2.71915,38880000.0
2007-08-09 07:40:00,2.7216,2.7242,2.71763,2.72141,38880000.0
2007-08-09 07:45:00,2.72048,2.72396,2.71669,2.72389,36010000.0
2007-08-09 07:50:00,2.72375,2.72393,2.71724,2.72053,42760000.0
2007-08-09 07:55:00,2.72073,2.72377,2.71598,2.72202,43260000.0
2007-08-09 08:00:00,2.72157,2.72394,2.71718,2.72106,51140000.0
2007-08-09 08:05:00,2.72068,2.72463,2.71604,2.72177,36400000.0
2007-08-09 08:10:00,2.71793,2.72175,2.71678,2.72034,41380000.0
2007-08-09 08:15:00,2.72182,2.72286,2.71662,2.72286,38880000.0
2007-08-09 08:20:00,2.72156,2.72443,2.71912,2.72258,37500000.0
2007-08-09 08:25:00,2.72298,2.7245,2.71803,2.71991,44510000.0
2007-08-09 08:30:00,2.72002,2.72394,2.7158,2.71989,42750000.0
2007-08-09 08:35:00,2.72154,2.72414,2.71731,2.72414,40260000.0
2007-08-09 08:40:00,2.72003,2.72834,2.71699,2.72695,58510000.0
2007-08-09 08:45:00,2.72416,2.72774,2.72313,2.72629,44510000.0
2007-08-09 08:50:00,2.72539,2.72908,2.72106,2.72904,44290000.0
2007-08-09 08:55:00,2.72959,2.73354,2.72421,2.73288,47260000.0
2007-08-09 09:00:00,2.73322,2.73957,2.72762,2.73468,42760000.0
2007-08-09 09:05:00,2.73834,2.74156,2.73641,2.73983,52140000.0
2007-08-09 09:10:00,2.73829,2.73961,2.72925,2.73479,43760000.0
2007-08-09 09:15:00,2.73641,2.73688,2.72934,2.73518,52750000.0
2007-08-09 09:20:00,2.73386,2.73681,2.72728,2.73499,45630000.0
2007-08-09 09:25:00,2.73554,2.7392,2.72786,2.73884,52140000.0
2007-08-09 09:30:00,2.73725,2.74225,2.73338,2.7364,35880000.0
2007-08-09 09:35:00,2.73758,2.74046,2.72861,2.73748,43650000.0
2007-08-09 09:40:00,2.734,2.73875,2.72967,2.73494,54500000.0
2007-08-09 09:45:00,2.73616,2.73752,2.72904,2.7349,42910000.0
2007-08-09 09:50:00,2.73231,2.73671,2.72843,2.73475,41640000.0
2007-08-09 09:55:00,2.73418,2.73719,2.72911,2.73651,50010000.0
2007-08-09 10:00:00,2.7371,2.73824,2.72846,2.73531,38000000.0
2007-08-09 10:05:00,2.73256,2.73709,2.73107,2.73233,41650000.0
2007-08-09 10:10:00,2.73521,2.73659,2.72872,2.73312,44880000.0
2007-08-09 10:15:00,2.73458,2.73712,2.7316,2.73538,47500000.0
2007-08-09 10:20:00,2.734,2.73599,2.72738,2.73137,40640000.0
2007-08-09 10:25:00,2.7306,2.73829,2.7306,2.73775,41400000.0
2007-08-09 10:30:00,2.73899,2.73899,2.72919,2.7353,40650000.0
2007-08-09 10:35:00,2.73625,2.73726,2.73163,2.73163,39900000.0
2007-08-09 10:40:00,2.73324,2.7369,2.73109,2.73109,45890000.0
2007-08-09 10:45:00,2.7348,2.736,2.72942,2.73009,36010000.0
2007-08-09 10:50:00,2.73501,2.7356,2.72857,2.73208,46000000.0
2007-08-09 10:55:00,2.7335,2.73804,2.72894,2.73539,42880000.0
2007-08-09 11:00:00,2.73473,2.73838,2.73049,2.73594,42890000.0
2007-08-09 11:05:00,2.73354,2.7382,2.73097,2.73766,39760000.0
2007-08-09 11:10:00,2.74008,2.74087,2.73299,2.73877,41630000.0
2007-08-09 11:15:00,2.73753,2.73985,2.73266,2.73981,42260000.0
2007-08-09 11:20:00,2.73825,2.74012,2.73373,2.7386,46010000.0
2007-08-09 11:25:00,2.73923,2.73986,2.73311,2.73546,51760000.0
2007-08-09 11:30:00,2.7355,2.73863,2.73301,2.73646,41880000.0
2007-08-09 11:35:00,2.73388,2.73763,2.73006,2.7356,38130000.0
2007-08-09 11:40:00,2.73414,2.73818,2.73159,2.73637,43630000.0
2007-08-09 11:45:00,2.73571,2.74107,2.73287,2.73978,44130000.0
2007-08-09 11:50:00,2.73887,2.7402,2.73455,2.73918,40390000.0
2007-08-09 11:55:00,2.73887,2.74093,2.7336,2.73978,42510000.0
2007-08-09 12:00:00,2.74086,2.74398,2.73576,2.74229,36400000.0
2007-08-09 12:05:00,2.74421,2.74607,2.7377,2.74311,46140000.0
2007-08-09 12:10:00,2.7401,2.7461,2.73819,2.74485,47130000.0
2007-08-09 12:15:00,2.74113,2.74482,2.73475,2.74123,37640000.0
2007-08-09 12:20:00,2.73766,2.74413,2.73596,2.7402,46260000.0
2007-08-09 12:25:00,2.74132,2.74534,2.73801,2.74387,42380000.0
2007-08-09 12:30:00,2.74684,2.74748,2.74032,2.74649,48140000.0
2007-08-09 12:35:00,2.74513,2.74728,2.73945,2.7444,49890000.0
2007-08-09 12:40:00,2.7408,2.74794,2.7408,2.74336,42640000.0
2007-08-09 12:45:00,2.74248,2.7465,2.73913,2.74279,43130000.0
2007-08-09 12:50:00,2.74652,2.74708,2.73944,2.74464,43650000.0
2007-08-09 12:55:00,2.74562,2.74587,2.73812,2.74449,57380000.0
2007-08-09 13:00:00,2.74404,2.7471,2.74017,2.74238,49260000.0
2007-08-09 13:05:00,2.74467,2.74598,2.73895,2.74318,46250000.0
2007-08-09 13:10:00,2.74633,2.74678,2.73984,2.74447,48880000.0
2007-08-09 13:15:00,2.74494,2.74603,2.73809,2.74516,37140000.0
2007-08-09 13:20:00,2.74452,2.74636,2.73877,2.74361,44010000.0
2007-08-09 13:25:00,2.7469,2.74773,2.7384,2.74544,41380000.0
2007-08-09 13:30:00,2.74503,2.74925,2.74139,2.74903,51760000.0
2007-08-09 13:35:00,2.74722,2.74919,2.74211,2.74709,46250000.0
2007-08-09 13:40:00,2.74406,2.74769,2.74246,2.74493,39500000.0
2007-08-09 13:45:00,2.74381,2.74998,2.74292,2.74769,39640000.0
2007-08-09 13:50:00,2.74694,2.74952,2.74427,2.74508,42260000.0
2007-08-09 13:55:00,2.74441,2.74915,2.74358,2.74833,46510000.0
2007-08-09 14:00:00,2.73809,2.74852,2.73809,2.74809,43900000.0
2007-08-09 14:05:00,2.74659,2.74849,2.73949,2.74372,45760000.0
2007-08-09 14:10:00,2.7468,2.748,2.74282,2.74666,42380000.0
2007-08-09 14:15:00,2.74865,2.74974,2.74123,2.74937,54510000.0
2007-08-09 14:20:00,2.74899,2.74972,2.74305,2.74702,42510000.0
2007-08-09 14:25:00,2.74634,2.75283,2.74188,2.75254,42890000.0
2007-08-09 14:30:00,2.74931,2.75457,2.748,2.75337,47140000.0
2007-08-09 14:35:00,2.75056,2.75457,2.746,2.74948,51140000.0
2007-08-09 14:40:00,2.7539,2.75887,2.74969,2.75616,44770000.0
2007-08-09 14:45:00,2.75287,2.76111,2.75189,2.76048,44380000.0
2007-08-09 14:50:00,2.76052,2.76206,2.74921,2.75825,37510000.0
2007-08-09 14:55:00,2.76231,2.76571,2.7565,2.76434,48000000.0
2007-08-09 15:00:00,2.76528,2.76905,2.75619,2.76516,49390000.0
2007-08-09 15:05:00,2.76703,2.76923,2.75706,2.7676,56380000.0
2007-08-09 15:10:00,2.76588,2.76588,2.7561,2.76429,40380000.0
2007-08-09 15:15:00,2.76499,2.76541,2.75758,2.76024,43260000.0
2007-08-09 15:20:00,2.76429,2.76429,2.75718,2.76208,41260000.0
2007-08-09 15:25:00,2.76585,2.76633,2.75539,2.76633,39260000.0
2007-08-09 15:30:00,2.76157,2.76595,2.75914,2.76399,45640000.0
2007-08-09 15:35:00,2.76189,2.76567,2.75549,2.75894,48380000.0
2007-08-09 15:40:00,2.75799,2.76336,2.75335,2.75704,41640000.0
2007-08-09 15:45:00,2.76195,2.76195,2.75321,2.75907,41770000.0
2007-08-09 15:50:00,2.75735,2.76246,2.75346,2.75665,43630000.0
2007-08-09 15:55:00,2.75644,2.76241,2.75291,2.75833,46760000.0
2007-08-09 16:00:00,2.75788,2.75988,2.752,2.7598,45260000.0
2007-08-09 16:05:00,2.75292,2.76001,2.75211,2.75729,49880000.0
2007-08-09 16:10:00,2.7596,2.76051,2.75417,2.75809,40630000.0
2007-08-09 16:15:00,2.75443,2.75955,2.75125,2.7521,44130000.0
2007-08-09 16:20:00,2.75282,2.76184,2.75128,2.75529,36000000.0
2007-08-09 16:25:00,2.75798,2.75865,2.75108,2.75661,36130000.0
2007-08-09 16:30:00,2.75566,2.75669,2.74718,2.75126,53880000.0
2007-08-09 16:35:00,2.7514,2.75564,2.74454,2.74642,47900000.0
2007-08-09 16:40:00,2.7521,2.75291,2.74681,2.74968,41390000.0
2007-08-09 16:45:00,2.74943,2.75305,2.74733,2.75297,43750000.0
2007-08-09 16:50:00,2.75182,2.75497,2.74697,2.75239,40390000.0
2007-08-09 16:55:00,2.75262,2.75372,2.74524,2.74649,43880000.0
2007-08-09 17:00:00,2.74795,2.74945,2.74076,2.74374,46880000.0
2007-08-09 17:05:00,2.74346,2.74691,2.74099,2.743,40140000.0
2007-08-09 17:10:00,2.7415,2.74703,2.74043,2.74615,43130000.0
2007-08-09 17:15:00,2.74337,2.74662,2.73995,2.74625,40140000.0
2007-08-09 17:20:00,2.7441,2.74749,2.73935,2.7442,51010000.0
2007-08-09 17:25:00,2.74465,2.74753,2.73886,2.74491,44520000.0
2007-08-09 17:30:00,2.74696,2.74722,2.73967,2.74556,44750000.0
2007-08-09 17:35:00,2.74618,2.74854,2.74198,2.74762,45630000.0
2007-08-09 17:40:00,2.74744,2.74867,2.74259,2.74867,38630000.0
2007-08-09 17:45:00,2.74945,2.7509,2.74273,2.74824,41270000.0
2007-08-09 17:50:00,2.74729,2.75117,2.74386,2.75117,47390000.0
2007-08-09 17:55:00,2.74767,2.7512,2.74322,2.74837,53130000.0
2007-08-09 18:00:00,2.74696,2.74972,2.74249,2.74658,50380000.0
2007-08-09 18:05:00,2.75012,2.75012,2.74356,2.74537,42630000.0
2007-08-09 18:10:00,2.74877,2.74877,2.74233,2.74738,50130000.0
2007-08-09 18:15:00,2.74779,2.74916,2.74249,2.74795,41760000.0
2007-08-09 18:20:00,2.74971,2.74974,2.74285,2.74853,49880000.0
2007-08-09 18:25:00,2.74886,2.74962,2.74476,2.74836,37880000.0
2007-08-09 18:30:00,2.74902,2.74944,2.74354,2.74944,47380000.0
2007-08-09 18:35:00,2.74937,2.75104,2.74473,2.75034,52380000.0
2007-08-09 18:40:00,2.74532,2.75174,2.74451,2.74938,39010000.0
2007-08-09 18:45:00,2.74889,2.75074,2.74418,2.74734,38380000.0
2007-08-09 18:50:00,2.74936,2.75189,2.74353,2.74595,42400000.0
2007-08-09 18:55:00,2.74571,2.75158,2.74477,2.75004,37510000.0
2007-08-09 19:00:00,2.74921,2.75195,2.74736,2.75112,40390000.0
2007-08-09 19:05:00,2.74953,2.75217,2.74568,2.75048,38260000.0
2007-08-09 19:10:00,2.7488,2.75369,2.74385,2.75369,40880000.0
2007-08-09 19:15:00,2.75465,2.75484,2.74785,2.74857,40510000.0
2007-08-09 19:20:00,2.7486,2.75468,2.7486,2.75289,37250000.0
2007-08-09 19:25:00,2.7487,2.75409,2.7487,2.7501,42650000.0
2007-08-09 19:30:00,2.75283,2.75439,2.74597,2.75003,37140000.0
2007-08-09 19:35:00,2.75161,2.75376,2.7454,2.75144,45010000.0
2007-08-09 19:40:00,2.75143,2.75425,2.74523,2.74777,40760000.0
2007-08-09 19:45:00,2.74913,2.75239,2.7462,2.75129,45000000.0
2007-08-09 19:50:00,2.75157,2.75302,2.74638,2.75089,37500000.0
2007-08-09 19:55:00,2.75102,2.75328,2.7453,2.75172,45000000.0
2007-08-09 20:00:00,2.74877,2.75416,2.74649,2.75336,44260000.0
2007-08-09 20:05:00,2.7493,2.75468,2.7475,2.75329,44000000.0
2007-08-09 20:10:00,2.74964,2.7569,2.74857,2.74866,42520000.0
2007-08-09 20:15:00,2.75103,2.75382,2.74679,2.75157,37500000.0
2007-08-09 20:20:00,2.75215,2.75332,2.74614,2.7518,39000000.0
2007-08-09 20:25:00,2.74959,2.75286,2.74688,2.75111,54500000.0
2007-08-09 20:30:00,2.75215,2.75448,2.74565,2.75279,43900000.0
2007-08-09 20:35:00,2.75235,2.75562,2.74786,2.75249,48640000.0
2007-08-09 20:40:00,2.75091,2.75596,2.7451,2.75177,47890000.0
2007-08-09 20:45:00,2.75238,2.75543,2.74733,2.75233,46250000.0
2007-08-09 20:50:00,2.75306,2.75452,2.74864,2.75394,46140000.0
2007-08-09 20:55:00,2.75196,2.75593,2.74865,2.75417,45130000.0
2007-08-09 21:00:00,2.75236,2.75545,2.74811,2.75205,39500000.0
2007-08-09 21:05:00,2.75204,2.75836,2.75141,2.75194,37260000.0
2007-08-09 21:10:00,2.7542,2.75816,2.75096,2.75472,41130000.0
2007-08-09 21:15:00,2.75691,2.75759,2.75204,2.75338,49000000.0
2007-08-09 21:20:00,2.75526,2.75703,2.75013,2.75499,43260000.0
2007-08-09 21:25:00,2.75204,2.75564,2.74976,2.75234,42130000.0
2007-08-09 21:30:00,2.75128,2.75594,2.75061,2.75471,31630000.0
2007-08-09 21:35:00,2.7557,2.75792,2.75078,2.7536,46130000.0
2007-08-09 21:40:00,2.75516,2.75756,2.75211,2.75422,35380000.0
2007-08-09 21:45:00,2.75424,2.75689,2.75037,2.75353,38750000.0
2007-08-09 21:50:00,2.75573,2.75743,2.75122,2.75565,37880000.0
2007-08-09 21:55:00,2.7516,2.75692,2.75006,2.75588,42010000.0
2007-08-09 22:00:00,2.75392,2.75763,2.75187,2.75667,43260000.0
2007-08-09 22:05:00,2.75425,2.75839,2.75214,2.75593,42130000.0
2007-08-09 22:10:00,2.754,2.75826,2.75136,2.75649,31880000.0
2007-08-09 22:15:00,2.7575,2.75892,2.74956,2.75626,44880000.0
2007-08-09 22:20:00,2.75587,2.7587,2.75283,2.75794,39130000.0
2007-08-09 22:25:00,2.75507,2.75907,2.75337,2.75795,39250000.0
2007-08-09 22:30:00,2.7559,2.75817,2.75258,2.75772,50900000.0
2007-08-09 22:35:00,2.75707,2.75896,2.75372,2.7576,36890000.0
2007-08-09 22:40:00,2.75595,2.75765,2.75208,2.75208,40130000.0
2007-08-09 22:45:00,2.75671,2.75754,2.7521,2.7562,37000000.0
2007-08-09 22:50:00,2.75635,2.7587,2.75216,2.75809,37010000.0
2007-08-09 22:55:00,2.75581,2.75883,2.75117,2.75561,36390000.0
2007-08-09 23:00:00,2.75478,2.75687,2.75159,2.75547,36380000.0
2007-08-09 23:05:00,2.7555,2.75703,2.75109,2.75569,37500000.0
2007-08-09 23:10:00,2.74991,2.75739,2.74729,2.75516,39000000.0
2007-08-09 23:15:00,2.75502,2.75787,2.75074,2.75781,44390000.0
2007-08-09 23:20:00,2.75666,2.7579,2.75135,2.75275,44510000.0
2007-08-09 23:25:00,2.75417,2.7565,2.74906,2.75442,32130000.0
2007-08-09 23:30:00,2.75515,2.75736,2.74957,2.75559,36510000.0
2007-08-09 23:35:00,2.75412,2.75697,2.75269,2.75437,33760000.0
2007-08-09 23:40:00,2.75403,2.75665,2.75132,2.75578,26760000.0
2007-08-09 23:45:00,2.75527,2.75621,2.75011,2.75522,34000000.0
2007-08-09 23:50:00,2.75066,2.75662,2.74989,2.75535,32500000.0
2007-08-09 23:55:00,2.75459,2.75632,2.75083,2.75632,30750000.0
2007-08-10 00:00:00,2.75682,2.75733,2.75119,2.75174,34500000.0
2007-08-10 00:05:00,2.7554,2.75625,2.74758,2.75083,39000000.0
2007-08-10 00:10:00,2.75157,2.75733,2.74993,2.75664,40000000.0
2007-08-10 00:15:00,2.75329,2.75663,2.74913,2.75091,29500000.0
2007-08-10 00:20:00,2.75197,2.7579,2.7468,2.75137,37500000.0
2007-08-10 00:25:00,2.75348,2.75602,2.74703,2.74907,34130000.0
2007-08-10 00:30:00,2.75446,2.75679,2.74788,2.75049,36500000.0
2007-08-10 00:35:00,2.75418,2.75745,2.74953,2.75495,28010000.0
2007-08-10 00:40:00,2.75368,2.75739,2.74967,2.75609,27130000.0
2007-08-10 00:45:00,2.75598,2.75759,2.75016,2.75016,31880000.0
2007-08-10 00:50:00,2.7555,2.75823,2.75028,2.7564,38890000.0
2007-08-10 00:55:00,2.75536,2.75864,2.75229,2.75577,40260000.0
2007-08-10 01:00:00,2.75339,2.75922,2.74957,2.75435,37890000.0
2007-08-10 01:05:00,2.75663,2.757,2.74998,2.74998,28000000.0
2007-08-10 01:10:00,2.75146,2.75882,2.74992,2.75596,28390000.0
2007-08-10 01:15:00,2.75417,2.75848,2.74873,2.75192,24260000.0
2007-08-10 01:20:00,2.75733,2.75827,2.74905,2.75743,38650000.0
2007-08-10 01:25:00,2.75582,2.75914,2.7522,2.75801,32640000.0
2007-08-10 01:30:00,2.75663,2.75886,2.75178,2.75873,40390000.0
2007-08-10 01:35:00,2.7575,2.75921,2.75386,2.75921,37510000.0
2007-08-10 01:40:00,2.75814,2.75972,2.75385,2.757,21400000.0
2007-08-10 01:45:00,2.75859,2.75925,2.75296,2.75387,35510000.0
2007-08-10 01:50:00,2.75724,2.76112,2.75249,2.76062,38890000.0
2007-08-10 01:55:00,2.75594,2.76137,2.75445,2.75928,43510000.0
2007-08-10 02:00:00,2.75928,2.75972,2.75421,2.75946,41130000.0
2007-08-10 02:05:00,2.75769,2.76044,2.75453,2.7599,35380000.0
2007-08-10 02:10:00,2.76017,2.7604,2.75451,2.75832,45890000.0
2007-08-10 02:15:00,2.75796,2.7607,2.75554,2.75844,40890000.0
2007-08-10 02:20:00,2.76004,2.76138,2.75485,2.75936,34520000.0
2007-08-10 02:25:00,2.75995,2.76104,2.75673,2.75937,44630000.0
2007-08-10 02:30:00,2.75788,2.76021,2.75583,2.75978,39390000.0
2007-08-10 02:35:00,2.75717,2.76046,2.75353,2.76017,50640000.0
2007-08-10 02:40:00,2.75814,2.76075,2.75536,2.75993,42010000.0
2007-08-10 02:45:00,2.75728,2.76128,2.75198,2.75797,45400000.0
2007-08-10 02:50:00,2.7577,2.76029,2.7545,2.75781,45140000.0
2007-08-10 02:55:00,2.75749,2.75967,2.75189,2.75519,47520000.0
2007-08-10 03:00:00,2.75829,2.76084,2.75339,2.75772,41520000.0
2007-08-10 03:05:00,2.75712,2.76071,2.75348,2.7569,45750000.0
2007-08-10 03:10:00,2.75863,2.76103,2.75266,2.75955,45510000.0
2007-08-10 03:15:00,2.75969,2.76108,2.75437,2.76042,35510000.0
2007-08-10 03:20:00,2.75664,2.76134,2.75458,2.75978,48010000.0
2007-08-10 03:25:00,2.7618,2.7618,2.75412,2.75966,33260000.0
2007-08-10 03:30:00,2.75674,2.76133,2.75404,2.76025,42510000.0
2007-08-10 03:35:00,2.76022,2.76063,2.75462,2.76054,41880000.0
2007-08-10 03:40:00,2.75607,2.76111,2.75367,2.75896,42020000.0
2007-08-10 03:45:00,2.76043,2.76043,2.75252,2.7563,33010000.0
2007-08-10 03:50:00,2.75993,2.76049,2.75262,2.75573,38260000.0
2007-08-10 03:55:00,2.76019,2.76128,2.75593,2.76106,50390000.0
2007-08-10 04:00:00,2.76107,2.76191,2.75581,2.76086,52270000.0
2007-08-10 04:05:00,2.76106,2.76158,2.75523,2.76008,40380000.0
2007-08-10 04:10:00,2.76111,2.76173,2.75539,2.75539,38000000.0
2007-08-10 04:15:00,2.76022,2.76268,2.75722,2.75869,36380000.0
2007-08-10 04:20:00,2.76203,2.76203,2.75572,2.76025,46630000.0
2007-08-10 04:25:00,2.75833,2.76083,2.75357,2.75809,52250000.0
2007-08-10 04:30:00,2.75838,2.76089,2.75308,2.76089,38640000.0
2007-08-10 04:35:00,2.75819,2.76139,2.75518,2.75921,35130000.0
2007-08-10 04:40:00,2.75909,2.76054,2.75389,2.75575,41880000.0
2007-08-10 04:45:00,2.76013,2.76074,2.75607,2.76017,37880000.0
2007-08-10 04:50:00,2.75707,2.76143,2.75432,2.76027,48760000.0
2007-08-10 04:55:00,2.76039,2.76043,2.75403,2.75808,41520000.0
2007-08-10 05:00:00,2.75943,2.7608,2.75493,2.75682,38000000.0
2007-08-10 05:05:00,2.7581,2.76016,2.7548,2.75733,30890000.0
2007-08-10 05:10:00,2.75545,2.76014,2.75367,2.75678,36010000.0
2007-08-10 05:15:00,2.75439,2.76016,2.75283,2.75658,46130000.0
2007-08-10 05:20:00,2.75375,2.75883,2.74971,2.74971,43750000.0
2007-08-10 05:25:00,2.75707,2.75919,2.75342,2.75881,31000000.0
2007-08-10 05:30:00,2.75697,2.75907,2.7525,2.75812,34020000.0
2007-08-10 05:35:00,2.75852,2.75993,2.75352,2.75713,25640000.0
2007-08-10 05:40:00,2.75835,2.76186,2.7538,2.76004,37640000.0
2007-08-10 05:45:00,2.75783,2.76035,2.7557,2.75763,32000000.0
2007-08-10 05:50:00,2.75725,2.75983,2.75373,2.75958,34750000.0
2007-08-10 05:55:00,2.75811,2.76012,2.75388,2.76012,41880000.0
2007-08-10 06:00:00,2.75865,2.75979,2.75231,2.75974,40630000.0
2007-08-10 06:05:00,2.75834,2.76074,2.75317,2.75544,39760000.0
2007-08-10 06:10:00,2.75791,2.7601,2.75366,2.75704,45130000.0
2007-08-10 06:15:00,2.75572,2.75851,2.75276,2.75276,33760000.0
2007-08-10 06:20:00,2.75694,2.75881,2.75292,2.75732,33880000.0
2007-08-10 06:25:00,2.7573,2.75986,2.75264,2.759,44250000.0
2007-08-10 06:30:00,2.75524,2.7603,2.75237,2.75797,46500000.0
2007-08-10 06:35:00,2.75542,2.7602,2.75229,2.75924,42000000.0
2007-08-10 06:40:00,2.75618,2.76061,2.75448,2.76061,38640000.0
2007-08-10 06:45:00,2.75423,2.76053,2.75423,2.75746,34630000.0
2007-08-10 06:50:00,2.76044,2.76098,2.75366,2.76045,37010000.0
2007-08-10 06:55:00,2.7582,2.76171,2.7559,2.76017,43010000.0
2007-08-10 07:00:00,2.75928,2.76282,2.7549,2.7591,43260000.0
2007-08-10 07:05:00,2.75971,2.76142,2.75339,2.75814,49260000.0
2007-08-10 07:10:00,2.76133,2.76182,2.75583,2.7569,46260000.0
2007-08-10 07:15:00,2.75984,2.7626,2.7551,2.76216,42010000.0
2007-08-10 07:20:00,2.75815,2.76206,2.75731,2.75899,27390000.0
2007-08-10 07:25:00,2.76372,2.76551,2.75772,2.76318,44270000.0
2007-08-10 07:30:00,2.76059,2.76562,2.75782,2.76451,48760000.0
2007-08-10 07:35:00,2.75939,2.7666,2.75939,2.76332,44380000.0
2007-08-10 07:40:00,2.76447,2.76595,2.753,2.76489,37520000.0
2007-08-10 07:45:00,2.76296,2.76738,2.75915,2.7654,33260000.0
2007-08-10 07:50:00,2.76639,2.76639,2.75869,2.76614,46520000.0
2007-08-10 07:55:00,2.76632,2.76689,2.75888,2.76431,38390000.0
2007-08-10 08:00:00,2.7646,2.76582,2.7595,2.76415,46510000.0
2007-08-10 08:05:00,2.75992,2.76619,2.75815,2.76548,36510000.0
2007-08-10 08:10:00,2.76429,2.76548,2.75986,2.76342,39380000.0
2007-08-10 08:15:00,2.76431,2.7658,2.75878,2.76338,37510000.0
2007-08-10 08:20:00,2.76215,2.76405,2.75743,2.76258,33750000.0
2007-08-10 08:25:00,2.76258,2.76316,2.7541,2.7564,43500000.0
2007-08-10 08:30:00,2.75737,2.76161,2.75186,2.75868,37130000.0
2007-08-10 08:35:00,2.7607,2.76435,2.7556,2.76214,37760000.0
2007-08-10 08:40:00,2.75579,2.763,2.75337,2.75821,62380000.0
2007-08-10 08:45:00,2.75583,2.76356,2.75583,2.76143,37890000.0
2007-08-10 08:50:00,2.76057,2.76323,2.75538,2.76115,44510000.0
2007-08-10 08:55:00,2.76084,2.76114,2.75352,2.76068,47510000.0
2007-08-10 09:00:00,2.75968,2.76267,2.75539,2.76023,46000000.0
2007-08-10 09:05:00,2.7616,2.76178,2.75504,2.75971,50130000.0
2007-08-10 09:10:00,2.75921,2.76044,2.75059,2.75566,36380000.0
2007-08-10 09:15:00,2.75604,2.76188,2.75123,2.75946,47140000.0
2007-08-10 09:20:00,2.75916,2.76091,2.75251,2.7584,49890000.0
2007-08-10 09:25:00,2.75879,2.76157,2.7533,2.75813,54640000.0
2007-08-10 09:30:00,2.75807,2.76017,2.75365,2.75666,32510000.0
2007-08-10 09:35:00,2.75697,2.76038,2.75343,2.75585,43380000.0
2007-08-10 09:40:00,2.75602,2.75987,2.75206,2.7571,48390000.0
2007-08-10 09:45:00,2.75703,2.76099,2.75324,2.75598,41520000.0
2007-08-10 09:50:00,2.75419,2.75781,2.75163,2.75694,45130000.0
2007-08-10 09:55:00,2.75699,2.7591,2.75071,2.75794,47640000.0
2007-08-10 10:00:00,2.75874,2.75964,2.74979,2.75804,37770000.0
2007-08-10 10:05:00,2.75932,2.75932,2.75244,2.75644,44630000.0
2007-08-10 10:10:00,2.75746,2.75834,2.75171,2.75327,42380000.0
2007-08-10 10:15:00,2.75616,2.75877,2.75244,2.75541,46010000.0
2007-08-10 10:20:00,2.75457,2.75851,2.7501,2.75487,44640000.0
2007-08-10 10:25:00,2.75496,2.75848,2.75213,2.75747,37630000.0
2007-08-10 10:30:00,2.75801,2.75801,2.75161,2.75397,44140000.0
2007-08-10 10:35:00,2.75578,2.75653,2.74984,2.75087,43130000.0
2007-08-10 10:40:00,2.75411,2.7559,2.75146,2.75371,47260000.0
2007-08-10 10:45:00,2.75395,2.75679,2.74757,2.74757,39630000.0
2007-08-10 10:50:00,2.7511,2.75709,2.75014,2.75424,44390000.0
2007-08-10 10:55:00,2.75534,2.75732,2.74844,2.75593,38130000.0
2007-08-10 11:00:00,2.7543,2.75585,2.74868,2.75497,43880000.0
2007-08-10 11:05:00,2.753,2.75564,2.74893,2.75501,41640000.0
2007-08-10 11:10:00,2.75223,2.75545,2.74777,2.75545,38130000.0
2007-08-10 11:15:00,2.75268,2.75573,2.74864,2.75479,44400000.0
2007-08-10 11:20:00,2.75377,2.75424,2.74812,2.75131,41380000.0
2007-08-10 11:25:00,2.75339,2.75496,2.74845,2.75281,45130000.0
2007-08-10 11:30:00,2.75291,2.75477,2.74886,2.75317,45880000.0
2007-08-10 11:35:00,2.7507,2.75482,2.74718,2.75408,38260000.0
2007-08-10 11:40:00,2.75161,2.75612,2.74874,2.75035,44750000.0
2007-08-10 11:45:00,2.75216,2.75612,2.74687,2.75264,48260000.0
2007-08-10 11:50:00,2.75326,2.7553,2.74644,2.75467,35260000.0
2007-08-10 11:55:00,2.7529,2.75591,2.74999,2.75173,42010000.0
2007-08-10 12:00:00,2.75319,2.7562,2.74897,2.75487,37760000.0
2007-08-10 12:05:00,2.7547,2.75568,2.74901,2.75426,48130000.0
2007-08-10 12:10:00,2.75491,2.75576,2.74669,2.7539,54010000.0
2007-08-10 12:15:00,2.75159,2.75833,2.74858,2.75616,38250000.0
2007-08-10 12:20:00,2.75378,2.75947,2.75177,2.7555,45400000.0
2007-08-10 12:25:00,2.75956,2.76059,2.75486,2.75949,38890000.0
2007-08-10 12:30:00,2.75947,2.75967,2.7532,2.75869,41130000.0
2007-08-10 12:35:00,2.75655,2.75934,2.75134,2.75696,50010000.0
2007-08-10 12:40:00,2.7538,2.75891,2.7538,2.75518,44130000.0
2007-08-10 12:45:00,2.75393,2.75968,2.75347,2.75915,39760000.0
2007-08-10 12:50:00,2.75606,2.76174,2.75438,2.75973,44140000.0
2007-08-10 12:55:00,2.75979,2.76346,2.75483,2.76026,50130000.0
2007-08-10 13:00:00,2.76262,2.7637,2.75842,2.76063,57760000.0
2007-08-10 13:05:00,2.75946,2.7641,2.75741,2.76076,44880000.0
2007-08-10 13:10:00,2.76215,2.76617,2.75725,2.76617,43010000.0
2007-08-10 13:15:00,2.76642,2.76659,2.75591,2.76563,35010000.0
2007-08-10 13:20:00,2.76141,2.76592,2.75696,2.76318,48250000.0
2007-08-10 13:25:00,2.76253,2.76478,2.75785,2.76478,38880000.0
2007-08-10 13:30:00,2.76392,2.76436,2.75714,2.75979,52630000.0
2007-08-10 13:35:00,2.76086,2.76136,2.75163,2.758,38260000.0
2007-08-10 13:40:00,2.75596,2.76119,2.75303,2.76119,36250000.0
2007-08-10 13:45:00,2.75706,2.76245,2.75562,2.76027,40760000.0
2007-08-10 13:50:00,2.75895,2.76394,2.75642,2.76229,45630000.0
2007-08-10 13:55:00,2.76304,2.76393,2.75845,2.76249,41260000.0
2007-08-10 14:00:00,2.76069,2.76802,2.75892,2.7665,43880000.0
2007-08-10 14:05:00,2.7663,2.76753,2.75677,2.76098,40380000.0
2007-08-10 14:10:00,2.76364,2.76519,2.75782,2.7637,39890000.0
2007-08-10 14:15:00,2.76344,2.7662,2.75401,2.76398,48010000.0
2007-08-10 14:20:00,2.76414,2.7644,2.75545,2.7588,50260000.0
2007-08-10 14:25:00,2.75823,2.76401,2.75577,2.75992,41760000.0
2007-08-10 14:30:00,2.75629,2.76337,2.75202,2.75816,48880000.0
2007-08-10 14:35:00,2.755,2.76298,2.755,2.75712,46260000.0
2007-08-10 14:40:00,2.76158,2.76284,2.75754,2.75971,48880000.0
2007-08-10 14:45:00,2.7564,2.7613,2.75412,2.7613,43030000.0
2007-08-10 14:50:00,2.76014,2.76168,2.75202,2.75668,44380000.0
2007-08-10 14:55:00,2.75962,2.76098,2.7533,2.75776,50130000.0
2007-08-10 15:00:00,2.7559,2.75854,2.75251,2.75273,47140000.0
2007-08-10 15:05:00,2.75776,2.75899,2.75201,2.75714,51260000.0
2007-08-10 15:10:00,2.75872,2.76027,2.7516,2.75286,38640000.0
2007-08-10 15:15:00,2.75492,2.7596,2.74941,2.75409,45880000.0
2007-08-10 15:20:00,2.75766,2.75888,2.74869,2.7535,40760000.0
2007-08-10 15:25:00,2.75433,2.75838,2.74934,2.75465,46880000.0
2007-08-10 15:30:00,2.75423,2.75881,2.75241,2.75762,45130000.0
2007-08-10 15:35:00,2.75515,2.76045,2.75188,2.75415,45390000.0
2007-08-10 15:40:00,2.75604,2.7583,2.75174,2.75465,39510000.0
2007-08-10 15:45:00,2.75415,2.75815,2.74933,2.7568,37380000.0
2007-08-10 15:50:00,2.75321,2.75625,2.75078,2.75127,40510000.0
2007-08-10 15:55:00,2.75487,2.75563,2.7494,2.75042,38510000.0
2007-08-10 16:00:00,2.75357,2.75472,2.74719,2.75205,44260000.0
2007-08-10 16:05:00,2.75023,2.75511,2.74647,2.75143,48270000.0
2007-08-10 16:10:00,2.75341,2.75484,2.74944,2.75373,43640000.0
2007-08-10 16:15:00,2.75263,2.75499,2.74694,2.75174,47010000.0
2007-08-10 16:20:00,2.75179,2.75598,2.74829,2.75598,40390000.0
2007-08-10 16:25:00,2.75563,2.75779,2.74955,2.75554,38500000.0
2007-08-10 16:30:00,2.75614,2.75708,2.7512,2.75677,48010000.0
2007-08-10 16:35:00,2.75528,2.75822,2.75023,2.7548,56880000.0
2007-08-10 16:40:00,2.75583,2.75894,2.75084,2.75734,46380000.0
2007-08-10 16:45:00,2.75639,2.75786,2.75193,2.75704,45380000.0
2007-08-10 16:50:00,2.75779,2.76142,2.752,2.75931,49750000.0
2007-08-10 16:55:00,2.75981,2.75981,2.7523,2.75885,41010000.0
2007-08-10 17:00:00,2.7593,2.75945,2.75048,2.75669,49750000.0
2007-08-10 17:05:00,2.75716,2.75748,2.75062,2.75372,42000000.0
2007-08-10 17:10:00,2.75009,2.75725,2.74944,2.75574,43880000.0
2007-08-10 17:15:00,2.75439,2.75611,2.74577,2.75281,44760000.0
2007-08-10 17:20:00,2.75536,2.75576,2.74633,2.75429,50380000.0
2007-08-10 17:25:00,2.75436,2.7565,2.74667,2.74929,45250000.0
2007-08-10 17:30:00,2.75268,2.7556,2.7473,2.75455,37260000.0
2007-08-10 17:35:00,2.75233,2.75686,2.74978,2.75408,38390000.0
2007-08-10 17:40:00,2.75572,2.75743,2.7508,2.75685,38250000.0
2007-08-10 17:45:00,2.75574,2.75661,2.75161,2.75505,40630000.0
2007-08-10 17:50:00,2.75072,2.75758,2.75049,2.7561,48500000.0
2007-08-10 17:55:00,2.75358,2.75583,2.74909,2.75349,50010000.0
2007-08-10 18:00:00,2.75321,2.75392,2.74802,2.75089,45880000.0
2007-08-10 18:05:00,2.75187,2.75361,2.74466,2.74712,40760000.0
2007-08-10 18:10:00,2.74921,2.75126,2.74556,2.75042,34380000.0
2007-08-10 18:15:00,2.75042,2.75111,2.74527,2.74929,48630000.0
2007-08-10 18:20:00,2.74834,2.74981,2.74445,2.74896,41760000.0
2007-08-10 18:25:00,2.74882,2.75239,2.74543,2.75119,48500000.0
2007-08-10 18:30:00,2.75016,2.752,2.74608,2.75181,48760000.0
2007-08-10 18:35:00,2.75108,2.75217,2.74624,2.7508,46520000.0
2007-08-10 18:40:00,2.74996,2.75275,2.74425,2.75035,41140000.0
2007-08-10 18:45:00,2.74999,2.75171,2.74481,2.74908,35760000.0
2007-08-10 18:50:00,2.74945,2.7518,2.74717,2.74841,40250000.0
2007-08-10 18:55:00,2.74773,2.75113,2.7458,2.74949,39750000.0
2007-08-10 19:00:00,2.75005,2.75246,2.74671,2.75131,40260000.0
2007-08-10 19:05:00,2.7507,2.7507,2.74361,2.7483,38150000.0
2007-08-10 19:10:00,2.74912,2.74912,2.73881,2.74608,42640000.0
2007-08-10 19:15:00,2.74873,2.74976,2.74186,2.74239,35250000.0
2007-08-10 19:20:00,2.74442,2.74825,2.74439,2.74778,35630000.0
2007-08-10 19:25:00,2.74427,2.74796,2.7422,2.7447,44630000.0
2007-08-10 19:30:00,2.74511,2.74825,2.73852,2.746,44630000.0
2007-08-10 19:35:00,2.74733,2.74825,2.7391,2.74534,44770000.0
2007-08-10 19:40:00,2.74501,2.74688,2.73915,2.74276,43380000.0
2007-08-10 19:45:00,2.74418,2.74763,2.73992,2.74763,45260000.0
2007-08-10 19:50:00,2.74472,2.74829,2.74031,2.74764,39130000.0
2007-08-10 19:55:00,2.74637,2.74945,2.74184,2.74938,46000000.0
2007-08-10 20:00:00,2.74713,2.74973,2.74258,2.7479,42380000.0
2007-08-10 20:05:00,2.74198,2.74906,2.74198,2.74631,47880000.0
2007-08-10 20:10:00,2.74446,2.74801,2.74146,2.74475,41010000.0
2007-08-10 20:15:00,2.74712,2.74954,2.74203,2.74806,34880000.0
2007-08-10 20:20:00,2.74632,2.74951,2.74242,2.74603,38750000.0
2007-08-10 20:25:00,2.74719,2.74885,2.74025,2.74867,51000000.0
2007-08-10 20:30:00,2.74906,2.75029,2.74252,2.747,47880000.0
2007-08-10 20:35:00,2.74681,2.75001,2.74206,2.74686,41630000.0
2007-08-10 20:40:00,2.74676,2.74969,2.74202,2.74883,41020000.0
2007-08-10 20:45:00,2.74942,2.75081,2.74247,2.74606,40880000.0
2007-08-10 20:50:00,2.7486,2.75121,2.74427,2.74896,44630000.0
2007-08-10 20:55:00,2.74943,2.75015,2.74345,2.74811,50510000.0
2007-08-10 21:00:00,2.75015,2.75095,2.74387,2.74688,41500000.0
2007-08-10 21:05:00,2.74742,2.75208,2.74597,2.74839,43880000.0
2007-08-10 21:10:00,2.75087,2.75266,2.74486,2.74992,38390000.0
2007-08-10 21:15:00,2.74944,2.75135,2.74465,2.75092,41770000.0
2007-08-10 21:20:00,2.74684,2.75255,2.74597,2.75043,51650000.0
2007-08-10 21:25:00,2.74609,2.75111,2.74441,2.74714,45380000.0
2007-08-10 21:30:00,2.74896,2.75182,2.74578,2.7508,30380000.0
2007-08-10 21:35:00,2.75202,2.75202,2.74604,2.7491,44140000.0
2007-08-10 21:40:00,2.74885,2.75255,2.74498,2.74943,40130000.0
2007-08-10 21:45:00,2.75068,2.75184,2.7478,2.75165,39640000.0
2007-08-10 21:50:00,2.75174,2.75174,2.74661,2.75162,30760000.0
2007-08-10 21:55:00,2.74978,2.75328,2.74562,2.75256,40130000.0
2007-08-10 22:00:00,2.75222,2.75274,2.74933,2.74997,34150000.0
2007-08-10 22:05:00,2.74937,2.75231,2.7458,2.75142,41140000.0
2007-08-10 22:10:00,2.74938,2.75147,2.74474,2.75041,37890000.0
2007-08-10 22:15:00,2.74846,2.7512,2.74461,2.74902,35130000.0
2007-08-10 22:20:00,2.74816,2.75163,2.74439,2.74945,40130000.0
2007-08-10 22:25:00,2.75112,2.75281,2.74689,2.74865,37510000.0
2007-08-10 22:30:00,2.7519,2.75255,2.74579,2.75056,39780000.0
2007-08-10 22:35:00,2.74939,2.75209,2.74463,2.75176,37510000.0
2007-08-10 22:40:00,2.75076,2.75178,2.74596,2.74599,33760000.0
2007-08-10 22:45:00,2.75262,2.75262,2.74581,2.74979,45760000.0
2007-08-10 22:50:00,2.75235,2.75249,2.74558,2.74999,43630000.0
2007-08-10 22:55:00,2.75219,2.75239,2.74656,2.74965,34130000.0
2007-08-12 23:00:00,2.75056,2.75278,2.74658,2.75199,28020000.0
2007-08-12 23:05:00,2.7496,2.75175,2.74805,2.75151,32270000.0
2007-08-12 23:10:00,2.74808,2.75219,2.74733,2.75031,42630000.0
2007-08-12 23:15:00,2.75088,2.75182,2.74462,2.75056,56130000.0
2007-08-12 23:20:00,2.7492,2.75115,2.74322,2.74322,22130000.0
2007-08-12 23:25:00,2.74731,2.75116,2.74463,2.75045,35130000.0
2007-08-12 23:30:00,2.75142,2.75393,2.74727,2.75341,33630000.0
2007-08-12 23:35:00,2.75073,2.7538,2.74623,2.74824,27130000.0
2007-08-12 23:40:00,2.74921,2.75375,2.74641,2.75349,37000000.0
2007-08-12 23:45:00,2.747,2.75354,2.74602,2.75147,30000000.0
2007-08-12 23:50:00,2.74849,2.75405,2.74842,2.75256,32250000.0
2007-08-12 23:55:00,2.75188,2.75314,2.74565,2.74783,20750000.0
2007-08-13 00:00:00,2.75088,2.75241,2.74657,2.74827,36000000.0
2007-08-13 00:05:00,2.75011,2.75208,2.74581,2.7484,28630000.0
2007-08-13 00:10:00,2.75111,2.75257,2.74664,2.75142,28880000.0
2007-08-13 00:15:00,2.75003,2.75137,2.74383,2.74803,26380000.0
2007-08-13 00:20:00,2.74777,2.75292,2.74578,2.75138,35750000.0
2007-08-13 00:25:00,2.74825,2.75093,2.74445,2.74819,30000000.0
2007-08-13 00:30:00,2.74965,2.7507,2.74478,2.74813,38260000.0
2007-08-13 00:35:00,2.75183,2.75245,2.74619,2.75113,25500000.0
2007-08-13 00:40:00,2.74876,2.75209,2.74515,2.74833,33630000.0
2007-08-13 00:45:00,2.74902,2.75139,2.74503,2.74832,32500000.0
2007-08-13 00:50:00,2.75,2.75227,2.74436,2.74895,42130000.0
2007-08-13 00:55:00,2.75002,2.75239,2.74704,2.74994,38500000.0
2007-08-13 01:00:00,2.74521,2.75187,2.74521,2.74773,39140000.0
2007-08-13 01:05:00,2.75095,2.75195,2.74766,2.74862,35900000.0
2007-08-13 01:10:00,2.74992,2.75212,2.74654,2.75072,38770000.0
2007-08-13 01:15:00,2.74694,2.75242,2.74318,2.7524,30520000.0
2007-08-13 01:20:00,2.75237,2.75263,2.74226,2.74724,39520000.0
2007-08-13 01:25:00,2.75092,2.75347,2.74606,2.7479,29900000.0
2007-08-13 01:30:00,2.74997,2.75224,2.74419,2.74672,37510000.0
2007-08-13 01:35:00,2.75009,2.75184,2.7457,2.74979,27780000.0
2007-08-13 01:40:00,2.74987,2.75147,2.74499,2.74711,28270000.0
2007-08-13 01:45:00,2.74983,2.75081,2.74382,2.74417,43510000.0
2007-08-13 01:50:00,2.74932,2.75116,2.74264,2.7485,36760000.0
2007-08-13 01:55:00,2.74782,2.75199,2.7446,2.74514,40750000.0
2007-08-13 02:00:00,2.75037,2.7528,2.74523,2.7487,39900000.0
2007-08-13 02:05:00,2.74889,2.74975,2.74142,2.74791,38130000.0
2007-08-13 02:10:00,2.73933,2.74898,2.73933,2.74775,39000000.0
2007-08-13 02:15:00,2.74761,2.7488,2.74237,2.74714,30140000.0
2007-08-13 02:20:00,2.74848,2.74959,2.74354,2.74896,39760000.0
2007-08-13 02:25:00,2.74701,2.74915,2.74258,2.74885,35530000.0
2007-08-13 02:30:00,2.74783,2.74999,2.74299,2.74581,26640000.0
2007-08-13 02:35:00,2.74692,2.74994,2.74283,2.74782,38020000.0
2007-08-13 02:40:00,2.74362,2.74958,2.74362,2.74575,25130000.0
2007-08-13 02:45:00,2.74969,2.75009,2.74414,2.74783,37020000.0
2007-08-13 02:50:00,2.74694,2.75,2.74238,2.7473,37390000.0
2007-08-13 02:55:00,2.74756,2.74887,2.74311,2.7482,39760000.0
2007-08-13 03:00:00,2.74751,2.74903,2.74361,2.74848,40500000.0
2007-08-13 03:05:00,2.74725,2.74993,2.74208,2.74764,33750000.0
2007-08-13 03:10:00,2.74564,2.7498,2.74366,2.74473,25630000.0
2007-08-13 03:15:00,2.74675,2.74908,2.74294,2.74528,33500000.0
2007-08-13 03:20:00,2.74734,2.74952,2.74398,2.747,33750000.0
2007-08-13 03:25:00,2.74711,2.74909,2.74442,2.74908,34500000.0
2007-08-13 03:30:00,2.74702,2.74988,2.74458,2.74886,29510000.0
2007-08-13 03:35:00,2.74926,2.75045,2.74516,2.75008,42130000.0
2007-08-13 03:40:00,2.74881,2.75048,2.74497,2.74823,34630000.0
2007-08-13 03:45:00,2.7497,2.7503,2.74344,2.74901,38750000.0
2007-08-13 03:50:00,2.74499,2.74992,2.74401,2.7481,41130000.0
2007-08-13 03:55:00,2.74712,2.75007,2.74419,2.74792,35510000.0
2007-08-13 04:00:00,2.74837,2.74838,2.74242,2.74606,34750000.0
2007-08-13 04:05:00,2.74746,2.7482,2.74137,2.74377,35250000.0
2007-08-13 04:10:00,2.74573,2.74853,2.74266,2.74691,33500000.0
2007-08-13 04:15:00,2.74745,2.74874,2.742,2.7429,28130000.0
2007-08-13 04:20:00,2.74843,2.74872,2.7427,2.74572,34750000.0
2007-08-13 04:25:00,2.74568,2.74776,2.74139,2.7462,34510000.0
2007-08-13 04:30:00,2.74622,2.74903,2.74041,2.74789,23000000.0
2007-08-13 04:35:00,2.74509,2.74939,2.74353,2.74852,37520000.0
2007-08-13 04:40:00,2.74559,2.7489,2.7418,2.74599,44510000.0
2007-08-13 04:45:00,2.74583,2.74892,2.74352,2.74503,39900000.0
2007-08-13 04:50:00,2.74867,2.74867,2.74348,2.74593,31750000.0
2007-08-13 04:55:00,2.74649,2.74872,2.74219,2.74835,26140000.0
2007-08-13 05:00:00,2.74892,2.74908,2.74352,2.74852,30630000.0
2007-08-13 05:05:00,2.74848,2.74848,2.74412,2.74641,38630000.0
2007-08-13 05:10:00,2.74616,2.74846,2.74181,2.74495,34250000.0
2007-08-13 05:15:00,2.74562,2.74912,2.74178,2.74536,31500000.0
2007-08-13 05:20:00,2.74859,2.74883,2.74353,2.74852,28250000.0
2007-08-13 05:25:00,2.74663,2.74912,2.74485,2.74825,21630000.0
2007-08-13 05:30:00,2.74811,2.74887,2.74323,2.7478,33390000.0
2007-08-13 05:35:00,2.74815,2.74866,2.74119,2.7464,46140000.0
2007-08-13 05:40:00,2.74854,2.74952,2.74294,2.74882,41880000.0
2007-08-13 05:45:00,2.748,2.74917,2.74303,2.74619,34020000.0
2007-08-13 05:50:00,2.7484,2.74912,2.74259,2.74556,49400000.0
2007-08-13 05:55:00,2.74868,2.74874,2.74319,2.74755,39020000.0
2007-08-13 06:00:00,2.7488,2.74943,2.74343,2.74525,45250000.0
2007-08-13 06:05:00,2.74816,2.7492,2.74384,2.74912,40010000.0
2007-08-13 06:10:00,2.7477,2.75037,2.74494,2.74703,36260000.0
2007-08-13 06:15:00,2.74547,2.74902,2.74276,2.74701,27630000.0
2007-08-13 06:20:00,2.74848,2.74878,2.74193,2.74626,45510000.0
2007-08-13 06:25:00,2.7493,2.74987,2.74342,2.74561,41380000.0
2007-08-13 06:30:00,2.74742,2.74883,2.74249,2.74338,37260000.0
2007-08-13 06:35:00,2.74981,2.75015,2.74459,2.74644,37010000.0
2007-08-13 06:40:00,2.74868,2.74964,2.74375,2.74904,37010000.0
2007-08-13 06:45:00,2.74738,2.75032,2.7434,2.74972,43630000.0
2007-08-13 06:50:00,2.74462,2.7495,2.74294,2.74858,37900000.0
2007-08-13 06:55:00,2.74835,2.75167,2.74173,2.7472,32900000.0
2007-08-13 07:00:00,2.74737,2.7499,2.74463,2.74971,41630000.0
2007-08-13 07:05:00,2.74688,2.75104,2.74144,2.7487,45750000.0
2007-08-13 07:10:00,2.74641,2.75033,2.74312,2.75033,36760000.0
2007-08-13 07:15:00,2.75082,2.75082,2.74322,2.74647,40010000.0
2007-08-13 07:20:00,2.74854,2.75127,2.74502,2.75127,47130000.0
2007-08-13 07:25:00,2.75099,2.75099,2.74462,2.7485,46650000.0
2007-08-13 07:30:00,2.74951,2.75025,2.74225,2.74938,55640000.0
2007-08-13 07:35:00,2.74753,2.75042,2.74373,2.74849,39880000.0
2007-08-13 07:40:00,2.74939,2.7506,2.74382,2.74869,37010000.0
2007-08-13 07:45:00,2.74492,2.75186,2.74479,2.74993,44130000.0
2007-08-13 07:50:00,2.7487,2.7519,2.74562,2.74638,39400000.0
2007-08-13 07:55:00,2.75053,2.75147,2.74473,2.75121,39760000.0
2007-08-13 08:00:00,2.74982,2.75417,2.74392,2.75054,40640000.0
2007-08-13 08:05:00,2.75048,2.75216,2.74439,2.75047,37510000.0
2007-08-13 08:10:00,2.74793,2.75269,2.7461,2.75103,43640000.0
2007-08-13 08:15:00,2.74977,2.75215,2.74381,2.74855,35630000.0
2007-08-13 08:20:00,2.74595,2.75145,2.74216,2.74882,43760000.0
2007-08-13 08:25:00,2.74779,2.75008,2.74136,2.7472,39500000.0
2007-08-13 08:30:00,2.74572,2.74725,2.74196,2.74445,44140000.0
2007-08-13 08:35:00,2.74684,2.74799,2.74228,2.74228,37640000.0
2007-08-13 08:40:00,2.74219,2.74911,2.73924,2.74911,40380000.0
2007-08-13 08:45:00,2.74698,2.75024,2.74238,2.75024,42880000.0
2007-08-13 08:50:00,2.74822,2.75154,2.74378,2.75154,37630000.0
2007-08-13 08:55:00,2.75154,2.75192,2.74665,2.74853,42000000.0
2007-08-13 09:00:00,2.74756,2.75357,2.74614,2.74918,38760000.0
2007-08-13 09:05:00,2.74613,2.75569,2.74613,2.75565,37010000.0
2007-08-13 09:10:00,2.75452,2.75936,2.74977,2.75636,40880000.0
2007-08-13 09:15:00,2.75833,2.75833,2.7517,2.75526,51760000.0
2007-08-13 09:20:00,2.75484,2.75911,2.7521,2.7576,54760000.0
2007-08-13 09:25:00,2.75918,2.75982,2.75422,2.75968,51880000.0
2007-08-13 09:30:00,2.75999,2.76118,2.75274,2.75748,45640000.0
2007-08-13 09:35:00,2.75604,2.75885,2.75282,2.75631,42260000.0
2007-08-13 09:40:00,2.75794,2.75794,2.75212,2.75363,45130000.0
2007-08-13 09:45:00,2.75308,2.75683,2.7511,2.75532,40510000.0
2007-08-13 09:50:00,2.75615,2.75868,2.75297,2.75606,40880000.0
2007-08-13 09:55:00,2.75591,2.7581,2.74952,2.75683,45640000.0
2007-08-13 10:00:00,2.75902,2.75902,2.75068,2.75584,57770000.0
2007-08-13 10:05:00,2.75865,2.75865,2.74824,2.75552,46010000.0
2007-08-13 10:10:00,2.75576,2.75822,2.75167,2.75767,35130000.0
2007-08-13 10:15:00,2.75684,2.76066,2.75201,2.76066,38510000.0
2007-08-13 10:20:00,2.75759,2.76126,2.75259,2.75892,40760000.0
2007-08-13 10:25:00,2.75943,2.76086,2.75292,2.75993,37260000.0
2007-08-13 10:30:00,2.7566,2.76105,2.75376,2.75706,51140000.0
2007-08-13 10:35:00,2.75876,2.76124,2.75376,2.75791,50130000.0
2007-08-13 10:40:00,2.76023,2.7612,2.7525,2.75665,43880000.0
2007-08-13 10:45:00,2.75709,2.76172,2.75345,2.75614,41500000.0
2007-08-13 10:50:00,2.75526,2.76235,2.75526,2.75968,36140000.0
2007-08-13 10:55:00,2.75976,2.76196,2.75541,2.75899,42880000.0
2007-08-13 11:00:00,2.76272,2.76272,2.75709,2.76212,40260000.0
2007-08-13 11:05:00,2.76312,2.76326,2.75602,2.76129,47750000.0
2007-08-13 11:10:00,2.76037,2.76438,2.75621,2.75655,48260000.0
2007-08-13 11:15:00,2.76036,2.76468,2.75757,2.76007,41760000.0
2007-08-13 11:20:00,2.76284,2.76427,2.75655,2.76172,49640000.0
2007-08-13 11:25:00,2.76085,2.76293,2.75461,2.76159,44630000.0
2007-08-13 11:30:00,2.76198,2.7644,2.75671,2.7623,35130000.0
2007-08-13 11:35:00,2.76227,2.76425,2.75833,2.76033,38630000.0
2007-08-13 11:40:00,2.75899,2.76462,2.75577,2.76235,45630000.0
2007-08-13 11:45:00,2.76357,2.76576,2.75868,2.76426,38890000.0
2007-08-13 11:50:00,2.76111,2.76751,2.76012,2.76751,53750000.0
2007-08-13 11:55:00,2.76695,2.76706,2.75814,2.76278,50260000.0
2007-08-13 12:00:00,2.76526,2.76573,2.75726,2.76346,40380000.0
2007-08-13 12:05:00,2.76292,2.76525,2.75943,2.76338,38510000.0
2007-08-13 12:10:00,2.76143,2.76682,2.75587,2.7634,42500000.0
2007-08-13 12:15:00,2.76483,2.76663,2.76064,2.76372,42500000.0
2007-08-13 12:20:00,2.76074,2.76601,2.7584,2.76126,44130000.0
2007-08-13 12:25:00,2.76245,2.76457,2.75817,2.75934,44510000.0
2007-08-13 12:30:00,2.76207,2.76436,2.75755,2.76053,36130000.0
2007-08-13 12:35:00,2.76108,2.7647,2.75571,2.76365,41260000.0
2007-08-13 12:40:00,2.76002,2.76544,2.75792,2.76178,46890000.0
2007-08-13 12:45:00,2.7621,2.7643,2.75789,2.76363,40010000.0
2007-08-13 12:50:00,2.76237,2.76575,2.75816,2.76357,53400000.0
2007-08-13 12:55:00,2.76165,2.76616,2.7579,2.76348,50640000.0
2007-08-13 13:00:00,2.76346,2.76706,2.76007,2.76467,50010000.0
2007-08-13 13:05:00,2.76152,2.76687,2.7591,2.76621,39640000.0
2007-08-13 13:10:00,2.76559,2.76624,2.75853,2.75853,44900000.0
2007-08-13 13:15:00,2.76345,2.7664,2.75892,2.76394,45020000.0
2007-08-13 13:20:00,2.7605,2.76517,2.75808,2.75808,50510000.0
2007-08-13 13:25:00,2.76322,2.76508,2.7599,2.76006,44880000.0
2007-08-13 13:30:00,2.76028,2.7654,2.75812,2.76454,42880000.0
2007-08-13 13:35:00,2.76344,2.76495,2.75784,2.76332,50510000.0
2007-08-13 13:40:00,2.76507,2.76507,2.75769,2.76242,56380000.0
2007-08-13 13:45:00,2.76244,2.76553,2.75884,2.7619,41130000.0
2007-08-13 13:50:00,2.76323,2.76616,2.75846,2.7603,40140000.0
2007-08-13 13:55:00,2.76338,2.76433,2.75857,2.75914,39260000.0
2007-08-13 14:00:00,2.7618,2.76569,2.75806,2.76119,42020000.0
2007-08-13 14:05:00,2.76108,2.76436,2.75874,2.76127,42130000.0
2007-08-13 14:10:00,2.75985,2.76275,2.75587,2.75587,44630000.0
2007-08-13 14:15:00,2.76085,2.76348,2.75675,2.76139,38500000.0
2007-08-13 14:20:00,2.76174,2.76316,2.75606,2.76158,38760000.0
2007-08-13 14:25:00,2.764,2.76459,2.75621,2.76311,43880000.0
2007-08-13 14:30:00,2.76265,2.76357,2.75671,2.76137,40270000.0
2007-08-13 14:35:00,2.76053,2.76265,2.75716,2.75807,45520000.0
2007-08-13 14:40:00,2.75795,2.76198,2.75307,2.75899,38630000.0
2007-08-13 14:45:00,2.7599,2.76129,2.75552,2.75912,45760000.0
2007-08-13 14:50:00,2.75588,2.76095,2.7544,2.76048,49250000.0
2007-08-13 14:55:00,2.75534,2.76209,2.75497,2.76049,44130000.0
2007-08-13 15:00:00,2.75833,2.76174,2.75413,2.75984,49500000.0
2007-08-13 15:05:00,2.75926,2.76099,2.75261,2.75811,45260000.0
2007-08-13 15:10:00,2.75797,2.761,2.75401,2.75503,38770000.0
2007-08-13 15:15:00,2.75984,2.76105,2.75391,2.75495,44510000.0
2007-08-13 15:20:00,2.75923,2.76048,2.75178,2.75973,43510000.0
2007-08-13 15:25:00,2.76061,2.76117,2.75447,2.75903,44760000.0
2007-08-13 15:30:00,2.7558,2.76018,2.75351,2.75814,40630000.0
2007-08-13 15:35:00,2.75522,2.76398,2.75392,2.76019,43380000.0
2007-08-13 15:40:00,2.76027,2.76256,2.7533,2.75691,42630000.0
2007-08-13 15:45:00,2.76186,2.76285,2.75353,2.76096,48250000.0
2007-08-13 15:50:00,2.75923,2.76229,2.75585,2.76162,41010000.0
2007-08-13 15:55:00,2.76069,2.76497,2.75568,2.76446,35880000.0
2007-08-13 16:00:00,2.7654,2.76617,2.75898,2.76342,44760000.0
2007-08-13 16:05:00,2.76395,2.76812,2.75617,2.76801,37380000.0
2007-08-13 16:10:00,2.76656,2.76761,2.75966,2.75966,51270000.0
2007-08-13 16:15:00,2.76542,2.76709,2.76035,2.76236,47500000.0
2007-08-13 16:20:00,2.76726,2.76805,2.7594,2.7648,44510000.0
2007-08-13 16:25:00,2.76477,2.76817,2.761,2.7672,44900000.0
2007-08-13 16:30:00,2.76517,2.76711,2.76052,2.76619,45510000.0
2007-08-13 16:35:00,2.76632,2.7679,2.7623,2.76568,43750000.0
2007-08-13 16:40:00,2.76803,2.7682,2.76039,2.76569,37380000.0
2007-08-13 16:45:00,2.7676,2.77042,2.76236,2.77042,42750000.0
2007-08-13 16:50:00,2.76732,2.77244,2.76495,2.76941,36380000.0
2007-08-13 16:55:00,2.77289,2.77433,2.76793,2.77169,44890000.0
2007-08-13 17:00:00,2.77054,2.77108,2.76354,2.76954,40260000.0
2007-08-13 17:05:00,2.76816,2.77093,2.76477,2.76889,47760000.0
2007-08-13 17:10:00,2.76349,2.77016,2.76349,2.76885,33270000.0
2007-08-13 17:15:00,2.76723,2.77033,2.76502,2.76855,46380000.0
2007-08-13 17:20:00,2.76881,2.76964,2.76353,2.76526,41130000.0
2007-08-13 17:25:00,2.76703,2.76886,2.76092,2.76477,43130000.0
2007-08-13 17:30:00,2.76704,2.7679,2.76291,2.76291,41380000.0
2007-08-13 17:35:00,2.76121,2.76762,2.76117,2.76513,40500000.0
2007-08-13 17:40:00,2.76817,2.76955,2.76278,2.76664,43250000.0
2007-08-13 17:45:00,2.76723,2.76956,2.76055,2.76848,44510000.0
2007-08-13 17:50:00,2.76495,2.77068,2.76328,2.76558,46130000.0
2007-08-13 17:55:00,2.76665,2.76916,2.7626,2.76414,39760000.0
2007-08-13 18:00:00,2.76803,2.76855,2.7606,2.765,47270000.0
2007-08-13 18:05:00,2.76694,2.76853,2.76131,2.76131,46890000.0
2007-08-13 18:10:00,2.76571,2.76791,2.76165,2.76473,39630000.0
2007-08-13 18:15:00,2.76611,2.76784,2.75921,2.76365,51630000.0
2007-08-13 18:20:00,2.76219,2.7675,2.76008,2.76679,47760000.0
2007-08-13 18:25:00,2.76176,2.76679,2.75988,2.7662,30000000.0
2007-08-13 18:30:00,2.76489,2.76696,2.75959,2.76483,49260000.0
2007-08-13 18:35:00,2.76551,2.7664,2.76043,2.76581,45510000.0
2007-08-13 18:40:00,2.76343,2.76637,2.75942,2.76607,45500000.0
2007-08-13 18:45:00,2.76599,2.76673,2.75728,2.76392,42130000.0
2007-08-13 18:50:00,2.76081,2.7657,2.75945,2.76076,49630000.0
2007-08-13 18:55:00,2.76564,2.76673,2.75917,2.76673,51010000.0
2007-08-13 19:00:00,2.76599,2.7683,2.7596,2.76161,53880000.0
2007-08-13 19:05:00,2.76538,2.76637,2.75941,2.76545,47140000.0
2007-08-13 19:10:00,2.76611,2.76721,2.76184,2.76533,46250000.0
2007-08-13 19:15:00,2.76378,2.76699,2.75835,2.75835,61500000.0
2007-08-13 19:20:00,2.76511,2.76678,2.76069,2.76514,41640000.0
2007-08-13 19:25:00,2.76524,2.76634,2.75995,2.76512,46750000.0
2007-08-13 19:30:00,2.76188,2.7678,2.75969,2.76399,41260000.0
2007-08-13 19:35:00,2.76553,2.76676,2.75946,2.76337,42750000.0
2007-08-13 19:40:00,2.76285,2.76648,2.76169,2.76275,37130000.0
2007-08-13 19:45:00,2.76294,2.76679,2.75985,2.76619,32000000.0
2007-08-13 19:50:00,2.76663,2.76761,2.76045,2.76312,40010000.0
2007-08-13 19:55:00,2.76669,2.76833,2.76048,2.76763,59760000.0
2007-08-13 20:00:00,2.76644,2.76692,2.76174,2.76607,45520000.0
2007-08-13 20:05:00,2.765,2.76685,2.75952,2.76551,47890000.0
2007-08-13 20:10:00,2.76646,2.76758,2.75969,2.76444,32890000.0
2007-08-13 20:15:00,2.76497,2.76692,2.75933,2.76427,37390000.0
2007-08-13 20:20:00,2.76466,2.76701,2.7597,2.76339,44380000.0
2007-08-13 20:25:00,2.7651,2.76616,2.75885,2.76009,50520000.0
2007-08-13 20:30:00,2.76428,2.765,2.75821,2.76327,37910000.0
2007-08-13 20:35:00,2.76155,2.76533,2.7595,2.76064,40880000.0
2007-08-13 20:40:00,2.76543,2.76548,2.75778,2.76365,42760000.0
2007-08-13 20:45:00,2.76165,2.76432,2.75831,2.76351,47750000.0
2007-08-13 20:50:00,2.76273,2.76569,2.75608,2.76461,47010000.0
2007-08-13 20:55:00,2.76432,2.76516,2.76059,2.76408,34760000.0
2007-08-13 21:00:00,2.76467,2.7659,2.7609,2.76269,39750000.0
2007-08-13 21:05:00,2.76429,2.76541,2.75805,2.7653,33770000.0
2007-08-13 21:10:00,2.76511,2.76908,2.76059,2.76169,37880000.0
2007-08-13 21:15:00,2.76679,2.76735,2.75913,2.76328,46760000.0
2007-08-13 21:20:00,2.76733,2.76812,2.75967,2.7645,36260000.0
2007-08-13 21:25:00,2.76748,2.76817,2.75967,2.76261,38630000.0
2007-08-13 21:30:00,2.76727,2.76856,2.76132,2.7625,40250000.0
2007-08-13 21:35:00,2.76666,2.76812,2.76287,2.76697,32140000.0
2007-08-13 21:40:00,2.76449,2.76835,2.76193,2.76272,36140000.0
2007-08-13 21:45:00,2.76583,2.76831,2.76306,2.76532,41130000.0
2007-08-13 21:50:00,2.76343,2.76833,2.76227,2.76483,36630000.0
2007-08-13 21:55:00,2.76352,2.76732,2.76166,2.76707,35880000.0
2007-08-13 22:00:00,2.76538,2.76873,2.76135,2.76284,39500000.0
2007-08-13 22:05:00,2.7663,2.77049,2.76454,2.76548,37510000.0
2007-08-13 22:10:00,2.76615,2.77116,2.76365,2.76843,29500000.0
2007-08-13 22:15:00,2.76877,2.77083,2.76427,2.76585,50880000.0
2007-08-13 22:20:00,2.76884,2.77007,2.76282,2.76991,37000000.0
2007-08-13 22:25:00,2.76705,2.77027,2.76235,2.77027,36760000.0
2007-08-13 22:30:00,2.76994,2.76994,2.7619,2.76913,36760000.0
2007-08-13 22:35:00,2.76322,2.77057,2.76322,2.76331,42760000.0
2007-08-13 22:40:00,2.76728,2.77093,2.7631,2.76734,40010000.0
2007-08-13 22:45:00,2.76826,2.7726,2.76559,2.76764,38640000.0
2007-08-13 22:50:00,2.77003,2.77201,2.76466,2.76842,32010000.0
2007-08-13 22:55:00,2.76816,2.77027,2.76328,2.76863,42630000.0
2007-08-13 23:00:00,2.76494,2.77049,2.76389,2.77044,36020000.0
2007-08-13 23:05:00,2.76804,2.76959,2.76297,2.76894,44130000.0
2007-08-13 23:10:00,2.76856,2.77298,2.76345,2.76962,37000000.0
2007-08-13 23:15:00,2.76499,2.77235,2.76499,2.77057,36900000.0
2007-08-13 23:20:00,2.76877,2.77092,2.76479,2.76868,37380000.0
2007-08-13 23:25:00,2.76904,2.77009,2.76447,2.76636,43010000.0
2007-08-13 23:30:00,2.76853,2.77065,2.76556,2.77022,49010000.0
2007-08-13 23:35:00,2.76996,2.7733,2.76699,2.77327,51130000.0
2007-08-13 23:40:00,2.77351,2.77351,2.7676,2.77112,43880000.0
2007-08-13 23:45:00,2.76759,2.77291,2.76716,2.77021,39000000.0
2007-08-13 23:50:00,2.77155,2.77412,2.76814,2.7721,28130000.0
2007-08-13 23:55:00,2.76949,2.7726,2.76761,2.77071,42760000.0
2007-08-14 00:00:00,2.76932,2.7738,2.76571,2.77362,47130000.0
2007-08-14 00:05:00,2.76972,2.77269,2.76644,2.76908,37130000.0
2007-08-14 00:10:00,2.76813,2.77341,2.76583,2.76738,26630000.0
2007-08-14 00:15:00,2.76716,2.76916,2.76428,2.76732,36630000.0
2007-08-14 00:20:00,2.76916,2.77057,2.76513,2.76899,31390000.0
2007-08-14 00:25:00,2.76902,2.77013,2.76355,2.76492,38880000.0
2007-08-14 00:30:00,2.76852,2.77,2.76281,2.76974,40380000.0
2007-08-14 00:35:00,2.76949,2.77023,2.76354,2.76413,37400000.0
2007-08-14 00:40:00,2.76857,2.76987,2.76401,2.76814,47010000.0
2007-08-14 00:45:00,2.76808,2.76975,2.76343,2.76807,40390000.0
2007-08-14 00:50:00,2.76797,2.77014,2.76383,2.76775,50750000.0
2007-08-14 00:55:00,2.76588,2.77024,2.76411,2.76762,42260000.0
2007-08-14 01:00:00,2.76412,2.77008,2.76292,2.76982,53140000.0
2007-08-14 01:05:00,2.76803,2.76983,2.76463,2.76666,45890000.0
2007-08-14 01:10:00,2.7679,2.76984,2.7651,2.76615,44270000.0
2007-08-14 01:15:00,2.76792,2.76978,2.76335,2.76978,41380000.0
2007-08-14 01:20:00,2.76772,2.77182,2.76342,2.76653,61010000.0
2007-08-14 01:25:00,2.76874,2.77087,2.76608,2.76778,43140000.0
2007-08-14 01:30:00,2.76741,2.77035,2.76378,2.76979,50380000.0
2007-08-14 01:35:00,2.77004,2.77079,2.76495,2.76764,34020000.0
2007-08-14 01:40:00,2.76915,2.77073,2.76605,2.77008,44510000.0
2007-08-14 01:45:00,2.76788,2.7706,2.76501,2.76956,43270000.0
2007-08-14 01:50:00,2.7679,2.77067,2.76527,2.76778,35760000.0
2007-08-14 01:55:00,2.76844,2.77075,2.76543,2.76763,38750000.0
2007-08-14 02:00:00,2.7679,2.77057,2.76494,2.7654,53510000.0
2007-08-14 02:05:00,2.76848,2.77154,2.76225,2.76939,39400000.0
2007-08-14 02:10:00,2.76238,2.77076,2.76238,2.76781,35390000.0
2007-08-14 02:15:00,2.76977,2.77042,2.76322,2.76817,29910000.0
2007-08-14 02:20:00,2.76732,2.77029,2.76413,2.76835,34260000.0
2007-08-14 02:25:00,2.76714,2.77073,2.76445,2.76913,37150000.0
2007-08-14 02:30:00,2.77032,2.77032,2.7644,2.76641,29250000.0
2007-08-14 02:35:00,2.76915,2.77174,2.7636,2.77022,40510000.0
2007-08-14 02:40:00,2.76895,2.76931,2.76376,2.76511,34380000.0
2007-08-14 02:45:00,2.76816,2.76936,2.76343,2.76824,35260000.0
2007-08-14 02:50:00,2.76538,2.769,2.76353,2.76681,34140000.0
2007-08-14 02:55:00,2.76776,2.76882,2.76311,2.76798,39880000.0
2007-08-14 03:00:00,2.76663,2.76912,2.76414,2.76912,42130000.0
2007-08-14 03:05:00,2.76715,2.76925,2.76002,2.76648,37880000.0
2007-08-14 03:10:00,2.76662,2.76976,2.76469,2.76918,31380000.0
2007-08-14 03:15:00,2.76755,2.77034,2.76238,2.76508,33500000.0
2007-08-14 03:20:00,2.76911,2.77012,2.76437,2.76787,31880000.0
2007-08-14 03:25:00,2.76834,2.76949,2.76401,2.76933,34000000.0
2007-08-14 03:30:00,2.76657,2.76922,2.76432,2.76826,31250000.0
2007-08-14 03:35:00,2.76717,2.76984,2.76281,2.7666,37880000.0
2007-08-14 03:40:00,2.7668,2.77012,2.76331,2.76655,32250000.0
2007-08-14 03:45:00,2.76834,2.76932,2.76338,2.76683,32260000.0
2007-08-14 03:50:00,2.76507,2.76901,2.76218,2.76854,39130000.0
2007-08-14 03:55:00,2.76479,2.76913,2.76312,2.76659,37890000.0
2007-08-14 04:00:00,2.76746,2.76937,2.76392,2.76739,36750000.0
2007-08-14 04:05:00,2.76633,2.76904,2.76286,2.765,39510000.0
2007-08-14 04:10:00,2.76814,2.76876,2.76369,2.76815,45000000.0
2007-08-14 04:15:00,2.76343,2.76845,2.76206,2.76643,31890000.0
2007-08-14 04:20:00,2.76828,2.76877,2.76416,2.76627,32890000.0
2007-08-14 04:25:00,2.76613,2.76878,2.76139,2.76676,34150000.0
2007-08-14 04:30:00,2.76693,2.76831,2.76381,2.76685,29750000.0
2007-08-14 04:35:00,2.76407,2.76817,2.76134,2.76706,36380000.0
2007-08-14 04:40:00,2.76742,2.76779,2.7626,2.76594,42510000.0
2007-08-14 04:45:00,2.76714,2.76845,2.76279,2.76436,37900000.0
2007-08-14 04:50:00,2.76655,2.76894,2.76172,2.76747,34250000.0
2007-08-14 04:55:00,2.76515,2.76814,2.76169,2.76675,35750000.0
2007-08-14 05:00:00,2.76783,2.76874,2.76224,2.76604,36630000.0
2007-08-14 05:05:00,2.76681,2.76879,2.76368,2.76594,41510000.0
2007-08-14 05:10:00,2.76535,2.76861,2.76063,2.76861,29130000.0
2007-08-14 05:15:00,2.76407,2.76979,2.76235,2.7676,44390000.0
2007-08-14 05:20:00,2.76686,2.76953,2.76154,2.76794,39770000.0
2007-08-14 05:25:00,2.76596,2.7693,2.76013,2.76795,42630000.0
2007-08-14 05:30:00,2.76755,2.76947,2.76506,2.76919,29880000.0
2007-08-14 05:35:00,2.76666,2.76983,2.76211,2.76721,38020000.0
2007-08-14 05:40:00,2.76612,2.76998,2.76207,2.76952,36770000.0
2007-08-14 05:45:00,2.76556,2.77048,2.76033,2.76762,39280000.0
2007-08-14 05:50:00,2.76906,2.77067,2.76607,2.76852,37270000.0
2007-08-14 05:55:00,2.7697,2.77032,2.76515,2.76797,24250000.0
2007-08-14 06:00:00,2.7663,2.76907,2.76082,2.76423,40000000.0
2007-08-14 06:05:00,2.76713,2.76832,2.76461,2.76583,28750000.0
2007-08-14 06:10:00,2.76873,2.76919,2.76343,2.76676,42260000.0
2007-08-14 06:15:00,2.76498,2.76813,2.76347,2.76524,46130000.0
2007-08-14 06:20:00,2.76937,2.77023,2.76451,2.76862,52390000.0
2007-08-14 06:25:00,2.76762,2.77018,2.76387,2.76883,26250000.0
2007-08-14 06:30:00,2.76609,2.76973,2.7625,2.76731,41750000.0
2007-08-14 06:35:00,2.76596,2.76892,2.76282,2.76755,37380000.0
2007-08-14 06:40:00,2.76627,2.76961,2.76192,2.76839,41140000.0
2007-08-14 06:45:00,2.76759,2.76983,2.76339,2.7673,38500000.0
2007-08-14 06:50:00,2.76607,2.77023,2.76532,2.76791,27530000.0
2007-08-14 06:55:00,2.76633,2.76921,2.76246,2.76853,21890000.0
2007-08-14 07:00:00,2.76724,2.76908,2.76275,2.76621,46390000.0
2007-08-14 07:05:00,2.76672,2.76887,2.76432,2.7656,34130000.0
2007-08-14 07:10:00,2.76854,2.76962,2.76345,2.76962,33630000.0
2007-08-14 07:15:00,2.7673,2.76942,2.76201,2.76702,44380000.0
2007-08-14 07:20:00,2.76694,2.77045,2.76401,2.76973,46500000.0
2007-08-14 07:25:00,2.77119,2.77181,2.76453,2.76856,42380000.0
2007-08-14 07:30:00,2.77117,2.77121,2.76415,2.77041,54880000.0
2007-08-14 07:35:00,2.76792,2.77192,2.76539,2.77192,32630000.0
2007-08-14 07:40:00,2.76974,2.77152,2.76599,2.76987,35750000.0
2007-08-14 07:45:00,2.7663,2.77188,2.76382,2.76906,41510000.0
2007-08-14 07:50:00,2.76781,2.7734,2.76502,2.76929,45640000.0
2007-08-14 07:55:00,2.77185,2.77275,2.76628,2.7691,44000000.0
2007-08-14 08:00:00,2.77088,2.77397,2.76624,2.77385,40000000.0
2007-08-14 08:05:00,2.77205,2.77487,2.76867,2.77318,38880000.0
2007-08-14 08:10:00,2.77439,2.77439,2.76608,2.77238,46390000.0
2007-08-14 08:15:00,2.76977,2.77328,2.76453,2.77328,42510000.0
2007-08-14 08:20:00,2.76956,2.77403,2.76486,2.77297,45510000.0
2007-08-14 08:25:00,2.77279,2.7745,2.76522,2.77265,38260000.0
2007-08-14 08:30:00,2.77163,2.77434,2.76951,2.77049,41760000.0
2007-08-14 08:35:00,2.77088,2.77313,2.76583,2.76583,36880000.0
2007-08-14 08:40:00,2.7671,2.77322,2.76317,2.76977,36890000.0
2007-08-14 08:45:00,2.77045,2.774,2.76529,2.77397,47510000.0
2007-08-14 08:50:00,2.77406,2.77498,2.76622,2.77498,32130000.0
2007-08-14 08:55:00,2.77537,2.77716,2.77009,2.77134,36500000.0
2007-08-14 09:00:00,2.7764,2.7787,2.7695,2.7741,38380000.0
2007-08-14 09:05:00,2.77459,2.78054,2.77375,2.77444,37380000.0
2007-08-14 09:10:00,2.77772,2.77937,2.77102,2.77815,33380000.0
2007-08-14 09:15:00,2.77856,2.77999,2.77186,2.77681,39260000.0
2007-08-14 09:20:00,2.78085,2.78088,2.77304,2.77608,48390000.0
2007-08-14 09:25:00,2.77626,2.77957,2.77403,2.77659,46630000.0
2007-08-14 09:30:00,2.77655,2.7787,2.77159,2.77747,38640000.0
2007-08-14 09:35:00,2.77745,2.77881,2.77268,2.77761,44260000.0
2007-08-14 09:40:00,2.77738,2.77999,2.77335,2.77806,40640000.0
2007-08-14 09:45:00,2.77558,2.78359,2.77192,2.78129,42260000.0
2007-08-14 09:50:00,2.78139,2.78595,2.77792,2.78595,42760000.0
2007-08-14 09:55:00,2.78109,2.78757,2.77894,2.78722,45520000.0
2007-08-14 10:00:00,2.78225,2.7882,2.77931,2.78515,45640000.0
2007-08-14 10:05:00,2.78435,2.78635,2.77758,2.7806,49390000.0
2007-08-14 10:10:00,2.78079,2.78491,2.77832,2.78293,35640000.0
2007-08-14 10:15:00,2.78344,2.78678,2.77867,2.78595,37750000.0
2007-08-14 10:20:00,2.78331,2.78562,2.77877,2.78455,38510000.0
2007-08-14 10:25:00,2.78608,2.78608,2.77732,2.78187,38630000.0
2007-08-14 10:30:00,2.78006,2.78458,2.7766,2.78378,44010000.0
2007-08-14 10:35:00,2.78318,2.78424,2.77772,2.78423,55400000.0
2007-08-14 10:40:00,2.78266,2.78418,2.77503,2.77962,44890000.0
2007-08-14 10:45:00,2.78338,2.78507,2.7771,2.78213,39500000.0
2007-08-14 10:50:00,2.78232,2.78515,2.77952,2.7835,39510000.0
2007-08-14 10:55:00,2.78247,2.78581,2.77844,2.78352,41510000.0
2007-08-14 11:00:00,2.78156,2.7844,2.77564,2.7831,44760000.0
2007-08-14 11:05:00,2.78014,2.78558,2.77878,2.78117,42880000.0
2007-08-14 11:10:00,2.78332,2.78492,2.77841,2.78399,51630000.0
2007-08-14 11:15:00,2.78457,2.78725,2.78026,2.78142,46390000.0
2007-08-14 11:20:00,2.78374,2.78708,2.7792,2.78447,53270000.0
2007-08-14 11:25:00,2.78569,2.7868,2.77967,2.78527,47130000.0
2007-08-14 11:30:00,2.78753,2.78768,2.78132,2.78768,39760000.0
2007-08-14 11:35:00,2.78728,2.78734,2.77942,2.78333,38380000.0
2007-08-14 11:40:00,2.78197,2.78765,2.77814,2.78394,47880000.0
2007-08-14 11:45:00,2.78623,2.78791,2.77909,2.78249,41260000.0
2007-08-14 11:50:00,2.78435,2.7861,2.78094,2.78474,44640000.0
2007-08-14 11:55:00,2.78528,2.78537,2.77894,2.784,48760000.0
2007-08-14 12:00:00,2.78307,2.78563,2.77794,2.78342,45030000.0
2007-08-14 12:05:00,2.78053,2.7844,2.77823,2.78237,38380000.0
2007-08-14 12:10:00,2.78382,2.78415,2.77713,2.78285,42010000.0
2007-08-14 12:15:00,2.77918,2.78434,2.77681,2.77945,43270000.0
2007-08-14 12:20:00,2.77952,2.78482,2.77665,2.77905,48000000.0
2007-08-14 12:25:00,2.78216,2.7855,2.77693,2.7806,43770000.0
2007-08-14 12:30:00,2.78528,2.78573,2.77738,2.78466,38260000.0
2007-08-14 12:35:00,2.78223,2.78472,2.77742,2.78284,46010000.0
2007-08-14 12:40:00,2.78038,2.78722,2.78038,2.78411,42510000.0
2007-08-14 12:45:00,2.7827,2.78756,2.78099,2.78577,45760000.0
2007-08-14 12:50:00,2.78672,2.7877,2.78111,2.78344,57880000.0
2007-08-14 12:55:00,2.78265,2.78768,2.78023,2.7855,46880000.0
2007-08-14 13:00:00,2.78777,2.78879,2.7808,2.78636,47260000.0
2007-08-14 13:05:00,2.78432,2.78798,2.7808,2.7867,41390000.0
2007-08-14 13:10:00,2.78648,2.78843,2.78211,2.78211,43270000.0
2007-08-14 13:15:00,2.78673,2.78816,2.7807,2.78615,42880000.0
2007-08-14 13:20:00,2.78263,2.78708,2.78087,2.78087,48140000.0
2007-08-14 13:25:00,2.78403,2.78794,2.78017,2.78208,45500000.0
2007-08-14 13:30:00,2.78536,2.78722,2.77834,2.78385,46750000.0
2007-08-14 13:35:00,2.78475,2.78818,2.77866,2.78546,41140000.0
2007-08-14 13:40:00,2.7846,2.78828,2.77938,2.78771,52260000.0
2007-08-14 13:45:00,2.78618,2.78721,2.78003,2.7858,41760000.0
2007-08-14 13:50:00,2.78378,2.78696,2.77991,2.78251,44010000.0
2007-08-14 13:55:00,2.78345,2.78619,2.77703,2.77703,47750000.0
2007-08-14 14:00:00,2.78561,2.78662,2.78052,2.78059,40380000.0
2007-08-14 14:05:00,2.78101,2.78508,2.77761,2.78315,43140000.0
2007-08-14 14:10:00,2.78419,2.78562,2.77808,2.77808,47500000.0
2007-08-14 14:15:00,2.78402,2.78632,2.77911,2.78456,37260000.0
2007-08-14 14:20:00,2.78655,2.78702,2.77975,2.78543,40760000.0
2007-08-14 14:25:00,2.78612,2.78717,2.78008,2.7855,43630000.0
2007-08-14 14:30:00,2.78721,2.7881,2.78037,2.78602,47250000.0
2007-08-14 14:35:00,2.78624,2.7881,2.78132,2.78418,44510000.0
2007-08-14 14:40:00,2.78737,2.78779,2.77881,2.78619,38260000.0
2007-08-14 14:45:00,2.78377,2.7882,2.78205,2.78681,43640000.0
2007-08-14 14:50:00,2.78404,2.78917,2.78112,2.78361,50390000.0
2007-08-14 14:55:00,2.78297,2.78853,2.78166,2.78792,48760000.0
2007-08-14 15:00:00,2.78838,2.78838,2.78038,2.78676,50260000.0
2007-08-14 15:05:00,2.78336,2.78681,2.78069,2.78583,44770000.0
2007-08-14 15:10:00,2.7827,2.78639,2.77681,2.77681,37400000.0
2007-08-14 15:15:00,2.78338,2.78466,2.77723,2.77723,47250000.0
2007-08-14 15:20:00,2.78195,2.78565,2.77595,2.78482,42500000.0
2007-08-14 15:25:00,2.7816,2.78547,2.77873,2.78356,48380000.0
2007-08-14 15:30:00,2.78404,2.78404,2.7772,2.78252,42760000.0
2007-08-14 15:35:00,2.78274,2.78427,2.77638,2.78195,45000000.0
2007-08-14 15:40:00,2.78141,2.78336,2.77535,2.77893,35510000.0
2007-08-14 15:45:00,2.78019,2.78381,2.77653,2.78219,39250000.0
2007-08-14 15:50:00,2.78223,2.7854,2.77576,2.78421,45880000.0
2007-08-14 15:55:00,2.78455,2.78558,2.77844,2.78378,36630000.0
2007-08-14 16:00:00,2.78595,2.7866,2.78022,2.78432,46010000.0
2007-08-14 16:05:00,2.78653,2.78937,2.78063,2.78732,37010000.0
2007-08-14 16:10:00,2.78644,2.79049,2.78255,2.78774,46010000.0
2007-08-14 16:15:00,2.78848,2.79265,2.78414,2.78446,49000000.0
2007-08-14 16:20:00,2.78838,2.79191,2.78426,2.79089,40630000.0
2007-08-14 16:25:00,2.79063,2.79296,2.78663,2.79046,49260000.0
2007-08-14 16:30:00,2.79333,2.79333,2.78653,2.78821,47390000.0
2007-08-14 16:35:00,2.78769,2.79461,2.78397,2.79331,45640000.0
2007-08-14 16:40:00,2.79489,2.79489,2.78774,2.7911,42140000.0
2007-08-14 16:45:00,2.79202,2.7961,2.78703,2.7961,41880000.0
2007-08-14 16:50:00,2.7953,2.79897,2.78719,2.79694,38760000.0
2007-08-14 16:55:00,2.80167,2.80354,2.78988,2.79131,45000000.0
2007-08-14 17:00:00,2.79144,2.79967,2.79107,2.7985,37140000.0
2007-08-14 17:05:00,2.79525,2.80071,2.79364,2.79914,44650000.0
2007-08-14 17:10:00,2.7928,2.80046,2.7928,2.79886,43250000.0
2007-08-14 17:15:00,2.79789,2.79975,2.79425,2.79683,45640000.0
2007-08-14 17:20:00,2.79698,2.79872,2.79155,2.79769,42630000.0
2007-08-14 17:25:00,2.79321,2.79861,2.7916,2.79821,46250000.0
2007-08-14 17:30:00,2.79407,2.79827,2.79226,2.79426,47150000.0
2007-08-14 17:35:00,2.79048,2.79661,2.78852,2.79277,45880000.0
2007-08-14 17:40:00,2.79422,2.79652,2.78943,2.79215,46520000.0
2007-08-14 17:45:00,2.79307,2.79537,2.78754,2.79018,45510000.0
2007-08-14 17:50:00,2.79286,2.79441,2.7859,2.79328,45630000.0
2007-08-14 17:55:00,2.79027,2.79427,2.78501,2.79164,48630000.0
2007-08-14 18:00:00,2.79249,2.79595,2.78851,2.79456,59400000.0
2007-08-14 18:05:00,2.79276,2.79622,2.78869,2.79191,50390000.0
2007-08-14 18:10:00,2.79378,2.79699,2.79016,2.79427,42260000.0
2007-08-14 18:15:00,2.79352,2.79765,2.78976,2.79012,57010000.0
2007-08-14 18:20:00,2.79181,2.79642,2.78809,2.79214,52780000.0
2007-08-14 18:25:00,2.79052,2.79681,2.7897,2.79673,39010000.0
2007-08-14 18:30:00,2.79751,2.79753,2.78875,2.79342,53380000.0
2007-08-14 18:35:00,2.79597,2.79703,2.79039,2.79628,45260000.0
2007-08-14 18:40:00,2.79424,2.79577,2.78912,2.7931,50890000.0
2007-08-14 18:45:00,2.7948,2.79631,2.78935,2.79153,38130000.0
2007-08-14 18:50:00,2.79333,2.79567,2.78931,2.79507,47770000.0
2007-08-14 18:55:00,2.79519,2.79583,2.78956,2.79388,52890000.0
2007-08-14 19:00:00,2.79522,2.79616,2.78587,2.79313,49500000.0
2007-08-14 19:05:00,2.79386,2.79708,2.78968,2.79578,44260000.0
2007-08-14 19:10:00,2.7954,2.79608,2.79065,2.79332,39000000.0
2007-08-14 19:15:00,2.79452,2.79584,2.7895,2.79147,59390000.0
2007-08-14 19:20:00,2.7969,2.79827,2.79024,2.79368,46890000.0
2007-08-14 19:25:00,2.79586,2.79812,2.79267,2.79737,39250000.0
2007-08-14 19:30:00,2.79573,2.799,2.79098,2.79718,44760000.0
2007-08-14 19:35:00,2.79682,2.79921,2.79261,2.7972,39250000.0
2007-08-14 19:40:00,2.79736,2.7987,2.79446,2.79653,45770000.0
2007-08-14 19:45:00,2.79814,2.79966,2.79238,2.79707,42390000.0
2007-08-14 19:50:00,2.79797,2.80252,2.79451,2.79836,40890000.0
2007-08-14 19:55:00,2.79989,2.80476,2.79485,2.80358,54890000.0
2007-08-14 20:00:00,2.80354,2.80654,2.79774,2.80432,38880000.0
2007-08-14 20:05:00,2.80499,2.80564,2.7994,2.80343,53150000.0
2007-08-14 20:10:00,2.80443,2.80688,2.79959,2.80529,29880000.0
2007-08-14 20:15:00,2.80269,2.80685,2.79948,2.80392,41880000.0
2007-08-14 20:20:00,2.8023,2.80638,2.79778,2.80386,45250000.0
2007-08-14 20:25:00,2.80466,2.80656,2.79934,2.80148,45770000.0
2007-08-14 20:30:00,2.80307,2.80717,2.79965,2.80647,41880000.0
2007-08-14 20:35:00,2.8085,2.80882,2.80308,2.80308,40750000.0
2007-08-14 20:40:00,2.80655,2.80658,2.79932,2.80281,49000000.0
2007-08-14 20:45:00,2.80321,2.80739,2.80219,2.80738,37010000.0
2007-08-14 20:50:00,2.80336,2.80699,2.79924,2.80415,46130000.0
2007-08-14 20:55:00,2.80425,2.80713,2.79902,2.80581,47640000.0
2007-08-14 21:00:00,2.8044,2.80658,2.80163,2.8044,42630000.0
2007-08-14 21:05:00,2.80472,2.80816,2.80001,2.80781,39250000.0
2007-08-14 21:10:00,2.80541,2.80877,2.79891,2.79891,35890000.0
2007-08-14 21:15:00,2.80561,2.80856,2.80185,2.80331,35760000.0
2007-08-14 21:20:00,2.80789,2.80905,2.80163,2.80366,41010000.0
2007-08-14 21:25:00,2.80743,2.80786,2.80117,2.8053,45250000.0
2007-08-14 21:30:00,2.80562,2.80789,2.80099,2.80559,40260000.0
2007-08-14 21:35:00,2.80878,2.81128,2.80328,2.80863,36390000.0
2007-08-14 21:40:00,2.80539,2.81044,2.80377,2.80775,38010000.0
2007-08-14 21:45:00,2.80688,2.8105,2.80372,2.80717,49760000.0
2007-08-14 21:50:00,2.80592,2.81066,2.80339,2.80802,36520000.0
2007-08-14 21:55:00,2.80777,2.81073,2.8024,2.80885,35880000.0
2007-08-14 22:00:00,2.80677,2.80975,2.80371,2.80495,40010000.0
2007-08-14 22:05:00,2.80816,2.81018,2.80482,2.80782,43000000.0
2007-08-14 22:10:00,2.8063,2.81219,2.80446,2.80505,36630000.0
2007-08-14 22:15:00,2.80998,2.81194,2.80373,2.8087,45270000.0
2007-08-14 22:20:00,2.80722,2.81125,2.80254,2.80668,39260000.0
2007-08-14 22:25:00,2.81087,2.81111,2.80494,2.81073,34010000.0
2007-08-14 22:30:00,2.80918,2.81136,2.80274,2.81091,38380000.0
2007-08-14 22:35:00,2.80251,2.81075,2.80251,2.806,36760000.0
2007-08-14 22:40:00,2.80736,2.80982,2.80195,2.80822,40130000.0
2007-08-14 22:45:00,2.8074,2.81027,2.80374,2.80517,42260000.0
2007-08-14 22:50:00,2.80778,2.81136,2.8057,2.80705,32520000.0
2007-08-14 22:55:00,2.80804,2.81189,2.80519,2.80879,35630000.0
2007-08-14 23:00:00,2.80913,2.81162,2.80507,2.81001,39880000.0
2007-08-14 23:05:00,2.80859,2.8117,2.80352,2.81058,43020000.0
2007-08-14 23:10:00,2.80926,2.81123,2.80583,2.80807,37130000.0
2007-08-14 23:15:00,2.80607,2.81079,2.80466,2.80783,42630000.0
2007-08-14 23:20:00,2.80786,2.81035,2.8047,2.80741,31270000.0
2007-08-14 23:25:00,2.80839,2.8104,2.80465,2.80683,41640000.0
2007-08-14 23:30:00,2.80955,2.81179,2.80582,2.80992,37270000.0
2007-08-14 23:35:00,2.80999,2.81079,2.80592,2.80941,49640000.0
2007-08-14 23:40:00,2.8051,2.81039,2.8051,2.8084,42020000.0
2007-08-14 23:45:00,2.80712,2.81077,2.80395,2.81026,40130000.0
2007-08-14 23:50:00,2.80841,2.8102,2.80364,2.80994,37510000.0
2007-08-14 23:55:00,2.80915,2.81183,2.80558,2.80858,40510000.0
2007-08-15 00:00:00,2.80666,2.80946,2.80449,2.80801,44630000.0
2007-08-15 00:05:00,2.80659,2.81052,2.79786,2.8087,37510000.0
2007-08-15 00:10:00,2.80551,2.81017,2.80478,2.80766,50630000.0
2007-08-15 00:15:00,2.80666,2.80987,2.80076,2.80364,40380000.0
2007-08-15 00:20:00,2.80643,2.80834,2.80092,2.80322,41630000.0
2007-08-15 00:25:00,2.80416,2.8083,2.80106,2.80307,35380000.0
2007-08-15 00:30:00,2.80739,2.80809,2.79883,2.80799,34130000.0
2007-08-15 00:35:00,2.80418,2.80851,2.80075,2.80249,49130000.0
2007-08-15 00:40:00,2.80741,2.80741,2.80127,2.80709,29380000.0
2007-08-15 00:45:00,2.80566,2.80763,2.79987,2.8056,39880000.0
2007-08-15 00:50:00,2.80394,2.80788,2.80054,2.80489,44130000.0
2007-08-15 00:55:00,2.80462,2.80711,2.79971,2.80357,45010000.0
2007-08-15 01:00:00,2.8009,2.80839,2.8009,2.80504,51890000.0
2007-08-15 01:05:00,2.80179,2.80775,2.79967,2.80383,48130000.0
2007-08-15 01:10:00,2.80487,2.80831,2.80046,2.80376,42630000.0
2007-08-15 01:15:00,2.80441,2.80761,2.80024,2.80401,40250000.0
2007-08-15 01:20:00,2.80517,2.80722,2.79969,2.8032,56520000.0
2007-08-15 01:25:00,2.80518,2.80828,2.80232,2.80742,40510000.0
2007-08-15 01:30:00,2.80701,2.80841,2.80043,2.80527,41000000.0
2007-08-15 01:35:00,2.80648,2.80852,2.8018,2.80617,37500000.0
2007-08-15 01:40:00,2.80409,2.80592,2.79857,2.80538,37380000.0
2007-08-15 01:45:00,2.80332,2.80666,2.79965,2.80451,40000000.0
2007-08-15 01:50:00,2.80337,2.80698,2.80043,2.80043,41250000.0
2007-08-15 01:55:00,2.8081,2.80887,2.8002,2.80697,35000000.0
2007-08-15 02:00:00,2.80325,2.80592,2.79735,2.80227,56910000.0
2007-08-15 02:05:00,2.80487,2.80594,2.79446,2.80323,33410000.0
2007-08-15 02:10:00,2.79669,2.80773,2.79669,2.80681,35640000.0
2007-08-15 02:15:00,2.80543,2.80772,2.80162,2.80536,28380000.0
2007-08-15 02:20:00,2.80555,2.80918,2.80104,2.80545,35010000.0
2007-08-15 02:25:00,2.80488,2.80817,2.80024,2.80509,38260000.0
2007-08-15 02:30:00,2.80554,2.80712,2.80048,2.80048,33890000.0
2007-08-15 02:35:00,2.80751,2.80892,2.79979,2.80524,38640000.0
2007-08-15 02:40:00,2.80351,2.80914,2.80096,2.80096,33760000.0
2007-08-15 02:45:00,2.8065,2.80707,2.79875,2.79875,24660000.0
2007-08-15 02:50:00,2.80066,2.8071,2.80066,2.80452,18500000.0
2007-08-15 02:55:00,2.80221,2.80775,2.79994,2.80775,37880000.0
2007-08-15 03:00:00,2.80581,2.80728,2.80229,2.8056,36250000.0
2007-08-15 03:05:00,2.8034,2.80819,2.80121,2.8081,37880000.0
2007-08-15 03:10:00,2.80602,2.80853,2.80262,2.80741,28500000.0
2007-08-15 03:15:00,2.80596,2.8088,2.80311,2.80662,32250000.0
2007-08-15 03:20:00,2.80571,2.80749,2.79984,2.8056,24130000.0
2007-08-15 03:25:00,2.80424,2.80729,2.8007,2.80729,37270000.0
2007-08-15 03:30:00,2.80435,2.80812,2.80024,2.80674,26630000.0
2007-08-15 03:35:00,2.80604,2.80809,2.80074,2.80759,37760000.0
2007-08-15 03:40:00,2.80524,2.80792,2.80215,2.80517,35010000.0
2007-08-15 03:45:00,2.80691,2.80776,2.80149,2.80493,37880000.0
2007-08-15 03:50:00,2.80203,2.80857,2.80203,2.80566,41750000.0
2007-08-15 03:55:00,2.80378,2.80794,2.80198,2.80577,30880000.0
2007-08-15 04:00:00,2.80415,2.808,2.80301,2.806,16510000.0
2007-08-15 04:05:00,2.80826,2.80826,2.8029,2.80386,47750000.0
2007-08-15 04:10:00,2.80518,2.80831,2.80168,2.80478,33750000.0
2007-08-15 04:15:00,2.80771,2.80908,2.80232,2.80701,29630000.0
2007-08-15 04:20:00,2.80789,2.80852,2.80237,2.80713,31630000.0
2007-08-15 04:25:00,2.80809,2.80892,2.80132,2.80493,40270000.0
2007-08-15 04:30:00,2.80689,2.80873,2.80272,2.80762,35140000.0
2007-08-15 04:35:00,2.80813,2.80862,2.80475,2.80778,21640000.0
2007-08-15 04:40:00,2.80822,2.80868,2.80202,2.80803,46130000.0
2007-08-15 04:45:00,2.80515,2.80731,2.80085,2.80085,35380000.0
2007-08-15 04:50:00,2.80687,2.8072,2.80129,2.80543,32130000.0
2007-08-15 04:55:00,2.80746,2.80842,2.80112,2.80435,35880000.0
2007-08-15 05:00:00,2.80862,2.80862,2.8,2.80633,37380000.0
2007-08-15 05:05:00,2.80504,2.80729,2.80151,2.8047,37890000.0
2007-08-15 05:10:00,2.80812,2.80843,2.80082,2.80607,37880000.0
2007-08-15 05:15:00,2.80395,2.80743,2.80143,2.80596,43530000.0
2007-08-15 05:20:00,2.80811,2.80884,2.80058,2.80684,46130000.0
2007-08-15 05:25:00,2.80715,2.80925,2.80384,2.80734,41770000.0
2007-08-15 05:30:00,2.80906,2.80906,2.80351,2.80685,31760000.0
2007-08-15 05:35:00,2.80581,2.80941,2.80353,2.80928,41630000.0
2007-08-15 05:40:00,2.80598,2.81079,2.80167,2.8063,39880000.0
2007-08-15 05:45:00,2.80653,2.80957,2.80223,2.80389,38000000.0
2007-08-15 05:50:00,2.80663,2.80868,2.80157,2.80618,40270000.0
2007-08-15 05:55:00,2.80871,2.80887,2.80248,2.80819,40630000.0
2007-08-15 06:00:00,2.80741,2.80952,2.80065,2.80491,37520000.0
2007-08-15 06:05:00,2.80597,2.80894,2.80498,2.80837,32750000.0
2007-08-15 06:10:00,2.80693,2.8084,2.80394,2.80715,40130000.0
2007-08-15 06:15:00,2.80525,2.80921,2.80234,2.80252,32640000.0
2007-08-15 06:20:00,2.80395,2.81006,2.80247,2.80875,45010000.0
2007-08-15 06:25:00,2.80781,2.81276,2.80327,2.81032,32630000.0
2007-08-15 06:30:00,2.80893,2.81231,2.80375,2.81203,47380000.0
2007-08-15 06:35:00,2.80949,2.81203,2.80596,2.81105,42880000.0
2007-08-15 06:40:00,2.80979,2.81349,2.80456,2.81036,43880000.0
2007-08-15 06:45:00,2.8085,2.81342,2.80533,2.81274,39010000.0
2007-08-15 06:50:00,2.80828,2.81541,2.80653,2.81106,37260000.0
2007-08-15 06:55:00,2.81352,2.81389,2.80593,2.81308,49020000.0
2007-08-15 07:00:00,2.81123,2.81344,2.80639,2.81038,43000000.0
2007-08-15 07:05:00,2.80992,2.81453,2.80648,2.80914,44260000.0
2007-08-15 07:10:00,2.81197,2.81523,2.8057,2.81237,45510000.0
2007-08-15 07:15:00,2.80968,2.81148,2.80424,2.80902,43140000.0
2007-08-15 07:20:00,2.8064,2.81288,2.80623,2.81009,50000000.0
2007-08-15 07:25:00,2.81112,2.81485,2.80466,2.81485,43510000.0
2007-08-15 07:30:00,2.81632,2.81873,2.8073,2.81249,56140000.0
2007-08-15 07:35:00,2.81189,2.81847,2.80868,2.81381,40390000.0
2007-08-15 07:40:00,2.8172,2.82254,2.81206,2.82254,34380000.0
2007-08-15 07:45:00,2.81861,2.82511,2.81631,2.82495,44760000.0
2007-08-15 07:50:00,2.82401,2.82471,2.81821,2.81884,41260000.0
2007-08-15 07:55:00,2.82138,2.82306,2.81447,2.82187,43390000.0
2007-08-15 08:00:00,2.82224,2.82224,2.81416,2.82062,40260000.0
2007-08-15 08:05:00,2.81808,2.82496,2.81411,2.82471,38010000.0
2007-08-15 08:10:00,2.82206,2.82689,2.81685,2.82618,46770000.0
2007-08-15 08:15:00,2.82174,2.82563,2.81725,2.82417,48130000.0
2007-08-15 08:20:00,2.82422,2.82625,2.81653,2.82069,47510000.0
2007-08-15 08:25:00,2.82226,2.8233,2.81414,2.8196,39390000.0
2007-08-15 08:30:00,2.8193,2.8215,2.81039,2.81687,45390000.0
2007-08-15 08:35:00,2.81845,2.81968,2.81467,2.81576,32640000.0
2007-08-15 08:40:00,2.81424,2.81891,2.81069,2.81463,46250000.0
2007-08-15 08:45:00,2.81777,2.81983,2.81101,2.81556,44630000.0
2007-08-15 08:50:00,2.81493,2.81698,2.80902,2.81579,40380000.0
2007-08-15 08:55:00,2.81607,2.81727,2.80957,2.81592,40020000.0
2007-08-15 09:00:00,2.81961,2.82708,2.81349,2.82299,48010000.0
2007-08-15 09:05:00,2.82265,2.82627,2.81988,2.82193,41630000.0
2007-08-15 09:10:00,2.82222,2.82953,2.81738,2.82546,34380000.0
2007-08-15 09:15:00,2.8284,2.82942,2.82076,2.82521,42380000.0
2007-08-15 09:20:00,2.82742,2.83001,2.82256,2.82873,52760000.0
2007-08-15 09:25:00,2.82848,2.82881,2.82316,2.82643,50880000.0
2007-08-15 09:30:00,2.82766,2.82991,2.82399,2.82777,39750000.0
2007-08-15 09:35:00,2.82436,2.82827,2.82214,2.82691,48760000.0
2007-08-15 09:40:00,2.82631,2.82652,2.81903,2.82242,40010000.0
2007-08-15 09:45:00,2.82315,2.82345,2.81685,2.81956,35380000.0
2007-08-15 09:50:00,2.81852,2.82237,2.81606,2.82012,42260000.0
2007-08-15 09:55:00,2.81951,2.82346,2.81529,2.82311,46140000.0
2007-08-15 10:00:00,2.82465,2.82529,2.81649,2.82302,48640000.0
2007-08-15 10:05:00,2.82427,2.82736,2.81869,2.82049,48390000.0
2007-08-15 10:10:00,2.82287,2.82312,2.8163,2.8228,37780000.0
2007-08-15 10:15:00,2.82284,2.82388,2.81666,2.82156,36640000.0
2007-08-15 10:20:00,2.82156,2.82325,2.81634,2.82161,37510000.0
2007-08-15 10:25:00,2.82296,2.82395,2.81474,2.82235,38500000.0
2007-08-15 10:30:00,2.81903,2.82414,2.81533,2.82195,41500000.0
2007-08-15 10:35:00,2.82212,2.82346,2.81657,2.8194,48760000.0
2007-08-15 10:40:00,2.8222,2.82389,2.81503,2.81919,39760000.0
2007-08-15 10:45:00,2.82185,2.82308,2.81562,2.81764,45010000.0
2007-08-15 10:50:00,2.81975,2.82404,2.81589,2.82035,38380000.0
2007-08-15 10:55:00,2.82089,2.82302,2.81644,2.82107,45630000.0
2007-08-15 11:00:00,2.82084,2.8256,2.81618,2.82329,43500000.0
2007-08-15 11:05:00,2.82319,2.82585,2.81963,2.82399,45380000.0
2007-08-15 11:10:00,2.82231,2.82598,2.82014,2.82027,44270000.0
2007-08-15 11:15:00,2.82451,2.82692,2.82069,2.82467,39140000.0
2007-08-15 11:20:00,2.82333,2.82861,2.81723,2.8278,56130000.0
2007-08-15 11:25:00,2.82602,2.82681,2.81791,2.82542,51510000.0
2007-08-15 11:30:00,2.82609,2.82866,2.82304,2.82866,44000000.0
2007-08-15 11:35:00,2.82824,2.8285,2.82115,2.82321,39880000.0
2007-08-15 11:40:00,2.82563,2.82869,2.82193,2.82312,45280000.0
2007-08-15 11:45:00,2.82832,2.82954,2.82258,2.82602,42010000.0
2007-08-15 11:50:00,2.82536,2.82939,2.82216,2.82765,45500000.0
2007-08-15 11:55:00,2.82607,2.83048,2.82208,2.82943,50130000.0
2007-08-15 12:00:00,2.82861,2.82969,2.82096,2.82829,43010000.0
2007-08-15 12:05:00,2.82735,2.83006,2.82086,2.82595,42640000.0
2007-08-15 12:10:00,2.83081,2.83172,2.82138,2.83172,38380000.0
2007-08-15 12:15:00,2.82833,2.83271,2.82383,2.82985,36510000.0
2007-08-15 12:20:00,2.82845,2.83226,2.8236,2.8288,50140000.0
2007-08-15 12:25:00,2.82829,2.83214,2.82412,2.82785,48020000.0
2007-08-15 12:30:00,2.83146,2.83146,2.82397,2.83038,38140000.0
2007-08-15 12:35:00,2.83026,2.83298,2.82286,2.83009,46630000.0
2007-08-15 12:40:00,2.82577,2.83334,2.82508,2.83127,48380000.0
2007-08-15 12:45:00,2.82795,2.83532,2.82795,2.83512,39760000.0
2007-08-15 12:50:00,2.83524,2.84055,2.83064,2.83394,52510000.0
2007-08-15 12:55:00,2.83001,2.83653,2.82914,2.83619,49250000.0
2007-08-15 13:00:00,2.8345,2.83987,2.8285,2.83901,49020000.0
2007-08-15 13:05:00,2.83562,2.83916,2.83182,2.83812,43390000.0
2007-08-15 13:10:00,2.83943,2.83943,2.83176,2.83393,51520000.0
2007-08-15 13:15:00,2.83839,2.83912,2.83146,2.8365,44640000.0
2007-08-15 13:20:00,2.83295,2.83733,2.83092,2.83092,49380000.0
2007-08-15 13:25:00,2.83464,2.83827,2.8304,2.83501,46880000.0
2007-08-15 13:30:00,2.83925,2.84037,2.83026,2.84027,42880000.0
2007-08-15 13:35:00,2.83827,2.84226,2.83375,2.84003,49510000.0
2007-08-15 13:40:00,2.8395,2.84235,2.83356,2.84109,46510000.0
2007-08-15 13:45:00,2.8397,2.84154,2.83483,2.83889,45760000.0
2007-08-15 13:50:00,2.83756,2.84201,2.83123,2.837,38390000.0
2007-08-15 13:55:00,2.84139,2.84294,2.83365,2.83365,41390000.0
2007-08-15 14:00:00,2.84071,2.8428,2.83621,2.84107,42250000.0
2007-08-15 14:05:00,2.8393,2.84218,2.83396,2.83768,43630000.0
2007-08-15 14:10:00,2.83937,2.84114,2.83434,2.83434,47510000.0
2007-08-15 14:15:00,2.83652,2.84066,2.83305,2.83639,35260000.0
2007-08-15 14:20:00,2.8391,2.83948,2.83191,2.83811,40130000.0
2007-08-15 14:25:00,2.83833,2.83913,2.83069,2.83452,45000000.0
2007-08-15 14:30:00,2.83638,2.83905,2.83122,2.83629,45640000.0
2007-08-15 14:35:00,2.83462,2.83823,2.8319,2.83194,45140000.0
2007-08-15 14:40:00,2.83745,2.83789,2.83046,2.83653,41000000.0
2007-08-15 14:45:00,2.83776,2.83818,2.83115,2.83738,46260000.0
2007-08-15 14:50:00,2.83275,2.84098,2.83183,2.84095,53130000.0
2007-08-15 14:55:00,2.84061,2.84258,2.83358,2.84001,52010000.0
2007-08-15 15:00:00,2.84062,2.84508,2.83349,2.8413,61150000.0
2007-08-15 15:05:00,2.84067,2.84288,2.83189,2.83914,38140000.0
2007-08-15 15:10:00,2.83819,2.84036,2.83051,2.83344,42000000.0
2007-08-15 15:15:00,2.83439,2.83934,2.83146,2.83176,50130000.0
2007-08-15 15:20:00,2.8329,2.84175,2.82903,2.83376,45750000.0
2007-08-15 15:25:00,2.83195,2.84121,2.83069,2.83417,42000000.0
2007-08-15 15:30:00,2.8337,2.83911,2.83125,2.83683,39130000.0
2007-08-15 15:35:00,2.83322,2.83672,2.82769,2.83438,47760000.0
2007-08-15 15:40:00,2.83653,2.83913,2.82997,2.83436,42130000.0
2007-08-15 15:45:00,2.8348,2.83855,2.82796,2.8352,57640000.0
2007-08-15 15:50:00,2.83361,2.83689,2.82768,2.83268,46390000.0
2007-08-15 15:55:00,2.83144,2.83273,2.81756,2.82541,40630000.0
2007-08-15 16:00:00,2.82981,2.83323,2.8274,2.83206,43390000.0
2007-08-15 16:05:00,2.83295,2.8342,2.82721,2.82899,36760000.0
2007-08-15 16:10:00,2.83338,2.83491,2.82595,2.82835,47890000.0
2007-08-15 16:15:00,2.82842,2.83364,2.82495,2.82797,42390000.0
2007-08-15 16:20:00,2.8312,2.8347,2.82575,2.82921,46760000.0
2007-08-15 16:25:00,2.83158,2.83668,2.82295,2.83374,42890000.0
2007-08-15 16:30:00,2.82455,2.83445,2.82051,2.82634,53010000.0
2007-08-15 16:35:00,2.82255,2.83465,2.82202,2.83048,44630000.0
2007-08-15 16:40:00,2.82943,2.83285,2.82607,2.8301,40000000.0
2007-08-15 16:45:00,2.83222,2.83356,2.82675,2.83251,36640000.0
2007-08-15 16:50:00,2.83332,2.83332,2.81851,2.82944,42130000.0
2007-08-15 16:55:00,2.83344,2.83344,2.82449,2.82875,42630000.0
2007-08-15 17:00:00,2.83007,2.83229,2.82355,2.82489,39380000.0
2007-08-15 17:05:00,2.82643,2.83121,2.82449,2.82932,44510000.0
2007-08-15 17:10:00,2.82123,2.82983,2.82123,2.82609,39010000.0
2007-08-15 17:15:00,2.8265,2.82905,2.82376,2.82746,44500000.0
2007-08-15 17:20:00,2.82433,2.82933,2.82381,2.82504,44520000.0
2007-08-15 17:25:00,2.82665,2.82857,2.82123,2.82496,47510000.0
2007-08-15 17:30:00,2.82306,2.82676,2.82047,2.82491,38380000.0
2007-08-15 17:35:00,2.82149,2.82923,2.82149,2.82772,41130000.0
2007-08-15 17:40:00,2.82752,2.82862,2.8238,2.82862,38390000.0
2007-08-15 17:45:00,2.82587,2.82965,2.82124,2.82908,39380000.0
2007-08-15 17:50:00,2.82935,2.83219,2.82508,2.83188,46380000.0
2007-08-15 17:55:00,2.83245,2.83337,2.82399,2.82784,40000000.0
2007-08-15 18:00:00,2.83038,2.83161,2.82496,2.83001,47760000.0
2007-08-15 18:05:00,2.82692,2.83358,2.82481,2.83059,41010000.0
2007-08-15 18:10:00,2.82982,2.83327,2.8256,2.82823,43750000.0
2007-08-15 18:15:00,2.83184,2.83255,2.82322,2.82322,56260000.0
2007-08-15 18:20:00,2.82896,2.83331,2.82623,2.8296,47400000.0
2007-08-15 18:25:00,2.8283,2.83349,2.8265,2.83286,33140000.0
2007-08-15 18:30:00,2.83438,2.83567,2.82725,2.83412,54020000.0
2007-08-15 18:35:00,2.83318,2.83521,2.82742,2.83485,47130000.0
2007-08-15 18:40:00,2.83425,2.83594,2.82911,2.83327,56880000.0
2007-08-15 18:45:00,2.83251,2.83825,2.82824,2.83569,39630000.0
2007-08-15 18:50:00,2.83568,2.837,2.83013,2.83355,47750000.0
2007-08-15 18:55:00,2.83741,2.83741,2.83034,2.83451,46770000.0
2007-08-15 19:00:00,2.83661,2.83737,2.8302,2.83651,53010000.0
2007-08-15 19:05:00,2.83738,2.83868,2.83145,2.83419,51500000.0
2007-08-15 19:10:00,2.83786,2.83791,2.83218,2.83427,41880000.0
2007-08-15 19:15:00,2.83524,2.83681,2.82781,2.8322,53760000.0
2007-08-15 19:20:00,2.83719,2.83719,2.8286,2.83598,42260000.0
2007-08-15 19:25:00,2.83518,2.83703,2.82855,2.83505,39760000.0
2007-08-15 19:30:00,2.83361,2.83599,2.82871,2.83262,43130000.0
2007-08-15 19:35:00,2.83547,2.83599,2.82819,2.83578,39760000.0
2007-08-15 19:40:00,2.83272,2.83557,2.82698,2.83512,33390000.0
2007-08-15 19:45:00,2.83186,2.83466,2.82668,2.83232,36500000.0
2007-08-15 19:50:00,2.83359,2.8353,2.82663,2.83069,36010000.0
2007-08-15 19:55:00,2.8344,2.83498,2.82821,2.83396,53130000.0
2007-08-15 20:00:00,2.83255,2.83541,2.82678,2.83057,43010000.0
2007-08-15 20:05:00,2.83295,2.83616,2.82733,2.8343,42880000.0
2007-08-15 20:10:00,2.83473,2.83705,2.83033,2.83454,31010000.0
2007-08-15 20:15:00,2.83333,2.83737,2.83073,2.83487,39000000.0
2007-08-15 20:20:00,2.83253,2.83794,2.82991,2.83516,43880000.0
2007-08-15 20:25:00,2.83616,2.83867,2.83244,2.83502,49890000.0
2007-08-15 20:30:00,2.83423,2.83798,2.8318,2.83672,43760000.0
2007-08-15 20:35:00,2.83597,2.83813,2.83238,2.83421,40640000.0
2007-08-15 20:40:00,2.83862,2.8388,2.83198,2.83711,43750000.0
2007-08-15 20:45:00,2.8368,2.8391,2.83195,2.83578,38750000.0
2007-08-15 20:50:00,2.83521,2.83777,2.83028,2.83722,48650000.0
2007-08-15 20:55:00,2.83779,2.84033,2.83236,2.83963,45010000.0
2007-08-15 21:00:00,2.83743,2.83935,2.8296,2.8296,47880000.0
2007-08-15 21:05:00,2.83243,2.83857,2.8273,2.83547,45510000.0
2007-08-15 21:10:00,2.83523,2.83848,2.8295,2.8295,39750000.0
2007-08-15 21:15:00,2.83846,2.84389,2.83418,2.84001,42380000.0
2007-08-15 21:20:00,2.84196,2.84428,2.83735,2.84021,35000000.0
2007-08-15 21:25:00,2.84367,2.84546,2.83645,2.84205,36640000.0
2007-08-15 21:30:00,2.84145,2.84539,2.83901,2.83901,39260000.0
2007-08-15 21:35:00,2.8414,2.84503,2.83799,2.84083,36630000.0
2007-08-15 21:40:00,2.84247,2.84599,2.83992,2.84167,34270000.0
2007-08-15 21:45:00,2.84231,2.84496,2.83936,2.84438,39880000.0
2007-08-15 21:50:00,2.83903,2.84569,2.83903,2.84554,38010000.0
2007-08-15 21:55:00,2.84426,2.8455,2.83331,2.84208,37630000.0
2007-08-15 22:00:00,2.83951,2.84259,2.83497,2.83622,39880000.0
2007-08-15 22:05:00,2.84179,2.84179,2.83355,2.83568,41260000.0
2007-08-15 22:10:00,2.83691,2.84179,2.83564,2.83689,32890000.0
2007-08-15 22:15:00,2.83883,2.84232,2.83319,2.83647,39000000.0
2007-08-15 22:20:00,2.83906,2.84182,2.83455,2.84085,39000000.0
2007-08-15 22:25:00,2.84073,2.84174,2.83461,2.84148,33500000.0
2007-08-15 22:30:00,2.84003,2.8408,2.83312,2.84079,37390000.0
2007-08-15 22:35:00,2.83523,2.84246,2.83436,2.83808,36630000.0
2007-08-15 22:40:00,2.83923,2.84087,2.83451,2.84086,41140000.0
2007-08-15 22:45:00,2.84041,2.84265,2.83564,2.83833,32510000.0
2007-08-15 22:50:00,2.8377,2.84249,2.83275,2.83956,43380000.0
2007-08-15 22:55:00,2.84078,2.84595,2.83582,2.84241,36630000.0
2007-08-15 23:00:00,2.84105,2.85076,2.83443,2.84932,41640000.0
2007-08-15 23:05:00,2.84947,2.85194,2.83578,2.83919,43130000.0
2007-08-15 23:10:00,2.83991,2.85187,2.83602,2.84769,34390000.0
2007-08-15 23:15:00,2.833,2.84364,2.833,2.84318,38520000.0
2007-08-15 23:20:00,2.84076,2.84389,2.83801,2.84093,30750000.0
2007-08-15 23:25:00,2.84374,2.8453,2.83738,2.84412,39380000.0
2007-08-15 23:30:00,2.84357,2.84568,2.83795,2.84548,41130000.0
2007-08-15 23:35:00,2.84408,2.84621,2.83796,2.8448,40130000.0
2007-08-15 23:40:00,2.84189,2.84461,2.83787,2.84252,41260000.0
2007-08-15 23:45:00,2.83495,2.84825,2.83464,2.84221,31750000.0
2007-08-15 23:50:00,2.84613,2.84948,2.83927,2.84887,37520000.0
2007-08-15 23:55:00,2.84294,2.84976,2.84243,2.84943,36000000.0
2007-08-16 00:00:00,2.84696,2.85025,2.8406,2.84923,44520000.0
2007-08-16 00:05:00,2.849,2.85104,2.84117,2.84787,38380000.0
2007-08-16 00:10:00,2.8466,2.84997,2.84067,2.84798,56260000.0
2007-08-16 00:15:00,2.84844,2.85094,2.84193,2.84193,39010000.0
2007-08-16 00:20:00,2.85009,2.85016,2.84126,2.84975,44010000.0
2007-08-16 00:25:00,2.8489,2.85009,2.84365,2.84995,36390000.0
2007-08-16 00:30:00,2.8437,2.84993,2.84141,2.84738,39630000.0
2007-08-16 00:35:00,2.8477,2.8494,2.84327,2.84395,41630000.0
2007-08-16 00:40:00,2.8475,2.84918,2.84282,2.84671,30630000.0
2007-08-16 00:45:00,2.84463,2.84939,2.84368,2.84678,37750000.0
2007-08-16 00:50:00,2.84655,2.84954,2.84339,2.84667,45000000.0
2007-08-16 00:55:00,2.84491,2.84907,2.84145,2.84602,41630000.0
2007-08-16 01:00:00,2.84376,2.84806,2.84073,2.84705,47640000.0
2007-08-16 01:05:00,2.84485,2.84809,2.84241,2.84301,50880000.0
2007-08-16 01:10:00,2.84674,2.84802,2.8436,2.84419,44380000.0
2007-08-16 01:15:00,2.84527,2.84772,2.84084,2.84622,39630000.0
2007-08-16 01:20:00,2.84516,2.84809,2.84074,2.84604,45760000.0
2007-08-16 01:25:00,2.84678,2.84742,2.84298,2.84525,40760000.0
2007-08-16 01:30:00,2.84288,2.84663,2.84098,2.84397,49270000.0
2007-08-16 01:35:00,2.84628,2.84747,2.84051,2.84463,36140000.0
2007-08-16 01:40:00,2.8453,2.8472,2.84167,2.84552,48880000.0
2007-08-16 01:45:00,2.84284,2.84721,2.84121,2.84721,41130000.0
2007-08-16 01:50:00,2.84534,2.84766,2.8409,2.84584,34760000.0
2007-08-16 01:55:00,2.84594,2.8476,2.84302,2.84595,38500000.0
2007-08-16 02:00:00,2.84542,2.8489,2.84121,2.84281,61890000.0
2007-08-16 02:05:00,2.84479,2.84846,2.84048,2.84541,44010000.0
2007-08-16 02:10:00,2.84004,2.84874,2.83917,2.84618,40750000.0
2007-08-16 02:15:00,2.84513,2.8477,2.8402,2.84632,31010000.0
2007-08-16 02:20:00,2.84629,2.85061,2.84141,2.84601,34760000.0
2007-08-16 02:25:00,2.84725,2.84914,2.84186,2.84914,37510000.0
2007-08-16 02:30:00,2.84859,2.84927,2.84196,2.84581,36140000.0
2007-08-16 02:35:00,2.84924,2.85054,2.8406,2.84795,41630000.0
2007-08-16 02:40:00,2.8487,2.85117,2.8441,2.84742,35260000.0
2007-08-16 02:45:00,2.85014,2.85207,2.84517,2.84945,39260000.0
2007-08-16 02:50:00,2.84889,2.85095,2.84428,2.84888,38010000.0
2007-08-16 02:55:00,2.85086,2.85223,2.84139,2.85006,45760000.0
2007-08-16 03:00:00,2.84506,2.85084,2.84262,2.84689,43390000.0
2007-08-16 03:05:00,2.84669,2.85097,2.84107,2.84909,36390000.0
2007-08-16 03:10:00,2.84535,2.85052,2.84381,2.85031,33250000.0
2007-08-16 03:15:00,2.84945,2.85053,2.8432,2.847,31010000.0
2007-08-16 03:20:00,2.84763,2.85269,2.84321,2.84796,31880000.0
2007-08-16 03:25:00,2.84699,2.8495,2.84307,2.84666,40890000.0
2007-08-16 03:30:00,2.8452,2.85343,2.8416,2.8435,26880000.0
2007-08-16 03:35:00,2.84568,2.84719,2.84049,2.84408,36640000.0
2007-08-16 03:40:00,2.84463,2.85324,2.83953,2.84261,38380000.0
2007-08-16 03:45:00,2.8463,2.84687,2.84044,2.84355,41510000.0
2007-08-16 03:50:00,2.84228,2.84709,2.84189,2.84709,41260000.0
2007-08-16 03:55:00,2.84343,2.85455,2.84003,2.84753,35880000.0
2007-08-16 04:00:00,2.84589,2.8521,2.84133,2.84383,36010000.0
2007-08-16 04:05:00,2.84368,2.84698,2.84053,2.84295,38380000.0
2007-08-16 04:10:00,2.84147,2.84686,2.84147,2.84682,39270000.0
2007-08-16 04:15:00,2.84511,2.84767,2.84098,2.84564,37010000.0
2007-08-16 04:20:00,2.84614,2.84743,2.8423,2.84529,29760000.0
2007-08-16 04:25:00,2.84585,2.8485,2.84077,2.84828,38510000.0
2007-08-16 04:30:00,2.84645,2.84916,2.84408,2.84673,39750000.0
2007-08-16 04:35:00,2.84443,2.84887,2.84284,2.84627,39890000.0
2007-08-16 04:40:00,2.84697,2.84874,2.8411,2.84821,39760000.0
2007-08-16 04:45:00,2.84795,2.84871,2.84335,2.84485,41270000.0
2007-08-16 04:50:00,2.84648,2.84927,2.84224,2.84572,37750000.0
2007-08-16 04:55:00,2.8457,2.85716,2.8457,2.8557,33390000.0
2007-08-16 05:00:00,2.85592,2.85592,2.84992,2.85335,37280000.0
2007-08-16 05:05:00,2.85419,2.85677,2.84969,2.85623,38760000.0
2007-08-16 05:10:00,2.85603,2.85873,2.84157,2.85748,42130000.0
2007-08-16 05:15:00,2.85622,2.86139,2.85451,2.85978,40510000.0
2007-08-16 05:20:00,2.85808,2.85989,2.85319,2.85989,40010000.0
2007-08-16 05:25:00,2.85861,2.85995,2.85397,2.85847,41500000.0
2007-08-16 05:30:00,2.85643,2.85813,2.85376,2.85551,41510000.0
2007-08-16 05:35:00,2.8574,2.85911,2.85022,2.85828,41880000.0
2007-08-16 05:40:00,2.85767,2.85927,2.85325,2.85627,38130000.0
2007-08-16 05:45:00,2.85718,2.85854,2.85146,2.85505,35760000.0
2007-08-16 05:50:00,2.85648,2.85695,2.85264,2.8553,40640000.0
2007-08-16 05:55:00,2.85444,2.8577,2.85232,2.8553,38510000.0
2007-08-16 06:00:00,2.85672,2.85768,2.85086,2.85185,40880000.0
2007-08-16 06:05:00,2.8546,2.85546,2.84836,2.8536,32260000.0
2007-08-16 06:10:00,2.85282,2.85428,2.8497,2.85207,42250000.0
2007-08-16 06:15:00,2.8511,2.85423,2.84871,2.85175,33130000.0
2007-08-16 06:20:00,2.85177,2.85397,2.84788,2.85359,47130000.0
2007-08-16 06:25:00,2.85308,2.85364,2.84867,2.84994,29250000.0
2007-08-16 06:30:00,2.85152,2.85245,2.84775,2.85137,50020000.0
2007-08-16 06:35:00,2.85023,2.85247,2.84602,2.85028,40010000.0
2007-08-16 06:40:00,2.85027,2.8514,2.84429,2.85066,39630000.0
2007-08-16 06:45:00,2.84982,2.85248,2.84573,2.85124,42130000.0
2007-08-16 06:50:00,2.84582,2.85235,2.84582,2.85176,33890000.0
2007-08-16 06:55:00,2.8517,2.85274,2.84354,2.85274,44760000.0
2007-08-16 07:00:00,2.85141,2.85511,2.84987,2.85376,41880000.0
2007-08-16 07:05:00,2.85204,2.85425,2.84726,2.85093,48880000.0
2007-08-16 07:10:00,2.85005,2.85239,2.84478,2.85086,43630000.0
2007-08-16 07:15:00,2.85069,2.8533,2.84566,2.84946,43640000.0
2007-08-16 07:20:00,2.85175,2.85263,2.84405,2.84861,46530000.0
2007-08-16 07:25:00,2.85195,2.85195,2.84347,2.84847,47510000.0
2007-08-16 07:30:00,2.8495,2.85435,2.84665,2.85056,50000000.0
2007-08-16 07:35:00,2.85365,2.85436,2.84697,2.85085,34630000.0
2007-08-16 07:40:00,2.85219,2.85574,2.84775,2.85574,37630000.0
2007-08-16 07:45:00,2.84907,2.85757,2.84907,2.85474,43150000.0
2007-08-16 07:50:00,2.85619,2.85801,2.85015,2.85143,39640000.0
2007-08-16 07:55:00,2.8566,2.85725,2.85004,2.85559,40880000.0
2007-08-16 08:00:00,2.85663,2.8567,2.84495,2.85379,44750000.0
2007-08-16 08:05:00,2.85018,2.85598,2.84689,2.85211,39750000.0
2007-08-16 08:10:00,2.85204,2.85824,2.84834,2.85773,44000000.0
2007-08-16 08:15:00,2.85258,2.85902,2.85175,2.85737,46900000.0
2007-08-16 08:20:00,2.85334,2.85769,2.84548,2.85427,42880000.0
2007-08-16 08:25:00,2.85467,2.85789,2.84607,2.84901,40010000.0
2007-08-16 08:30:00,2.85221,2.85548,2.84938,2.85124,42380000.0
2007-08-16 08:35:00,2.85088,2.85476,2.85027,2.85242,35500000.0
2007-08-16 08:40:00,2.85002,2.85675,2.84635,2.85131,40130000.0
2007-08-16 08:45:00,2.85661,2.85661,2.84682,2.85147,42880000.0
2007-08-16 08:50:00,2.85268,2.85553,2.84757,2.85313,34130000.0
2007-08-16 08:55:00,2.8527,2.85375,2.84747,2.85053,40660000.0
2007-08-16 09:00:00,2.8538,2.85578,2.84793,2.85241,41640000.0
2007-08-16 09:05:00,2.85151,2.85612,2.84934,2.85202,38390000.0
2007-08-16 09:10:00,2.85188,2.85567,2.84734,2.85424,33640000.0
2007-08-16 09:15:00,2.85491,2.85561,2.84708,2.85062,40510000.0
2007-08-16 09:20:00,2.85364,2.85448,2.84627,2.84806,50780000.0
2007-08-16 09:25:00,2.84789,2.85198,2.84457,2.84885,46500000.0
2007-08-16 09:30:00,2.8485,2.8491,2.84231,2.84601,39510000.0
2007-08-16 09:35:00,2.84648,2.8471,2.84057,2.84278,45000000.0
2007-08-16 09:40:00,2.84474,2.84665,2.84016,2.84428,42380000.0
2007-08-16 09:45:00,2.84625,2.84781,2.84117,2.84151,38880000.0
2007-08-16 09:50:00,2.84281,2.84465,2.83733,2.84082,40890000.0
2007-08-16 09:55:00,2.8378,2.84474,2.83541,2.84224,46880000.0
2007-08-16 10:00:00,2.84395,2.84517,2.83598,2.84331,46270000.0
2007-08-16 10:05:00,2.8455,2.8455,2.83647,2.84043,45250000.0
2007-08-16 10:10:00,2.84483,2.8469,2.83879,2.8458,42010000.0
2007-08-16 10:15:00,2.84521,2.84875,2.84079,2.84875,35630000.0
2007-08-16 10:20:00,2.84667,2.85319,2.84163,2.85177,40650000.0
2007-08-16 10:25:00,2.84954,2.8542,2.84478,2.84645,41880000.0
2007-08-16 10:30:00,2.84714,2.84972,2.84115,2.84768,45260000.0
2007-08-16 10:35:00,2.84781,2.85057,2.84122,2.84599,48260000.0
2007-08-16 10:40:00,2.84728,2.84936,2.84183,2.84514,37640000.0
2007-08-16 10:45:00,2.84791,2.84888,2.84264,2.84264,41130000.0
2007-08-16 10:50:00,2.84492,2.84805,2.84205,2.84649,40770000.0
2007-08-16 10:55:00,2.84749,2.84801,2.84183,2.84666,44650000.0
2007-08-16 11:00:00,2.84783,2.84851,2.84345,2.84794,40510000.0
2007-08-16 11:05:00,2.84632,2.84927,2.84233,2.84765,44020000.0
2007-08-16 11:10:00,2.84584,2.84962,2.84189,2.84432,44640000.0
2007-08-16 11:15:00,2.84563,2.84794,2.84327,2.8452,44130000.0
2007-08-16 11:20:00,2.84321,2.84755,2.83978,2.84687,51010000.0
2007-08-16 11:25:00,2.84783,2.8487,2.83957,2.8485,44510000.0
2007-08-16 11:30:00,2.84755,2.85004,2.84328,2.84867,35890000.0
2007-08-16 11:35:00,2.8459,2.84926,2.84323,2.84614,36250000.0
2007-08-16 11:40:00,2.84579,2.8523,2.84271,2.85086,41760000.0
2007-08-16 11:45:00,2.85266,2.85393,2.84448,2.85209,36880000.0
2007-08-16 11:50:00,2.85351,2.85598,2.84719,2.85478,44010000.0
2007-08-16 11:55:00,2.85274,2.85355,2.84665,2.84814,41880000.0
2007-08-16 12:00:00,2.85274,2.85415,2.84637,2.85163,38640000.0
2007-08-16 12:05:00,2.85227,2.85441,2.84806,2.8527,42760000.0
2007-08-16 12:10:00,2.85459,2.85921,2.84703,2.85886,39250000.0
2007-08-16 12:15:00,2.85323,2.85884,2.8508,2.85466,35880000.0
2007-08-16 12:20:00,2.85204,2.85666,2.84904,2.8523,49380000.0
2007-08-16 12:25:00,2.85461,2.85667,2.84994,2.85279,47260000.0
2007-08-16 12:30:00,2.85738,2.86099,2.85155,2.85944,35380000.0
2007-08-16 12:35:00,2.85923,2.86678,2.85615,2.86128,44010000.0
2007-08-16 12:40:00,2.85612,2.86577,2.85612,2.86321,45130000.0
2007-08-16 12:45:00,2.86423,2.86614,2.8577,2.86225,40140000.0
2007-08-16 12:50:00,2.86358,2.86365,2.85495,2.86016,47010000.0
2007-08-16 12:55:00,2.85624,2.8645,2.85283,2.86052,46770000.0
2007-08-16 13:00:00,2.86246,2.86423,2.85572,2.86317,42260000.0
2007-08-16 13:05:00,2.85992,2.86467,2.85841,2.86276,25270000.0
2007-08-16 13:10:00,2.86128,2.86373,2.85737,2.85908,15880000.0
2007-08-16 13:20:00,2.86393,2.86452,2.86033,2.86033,9750000.0
2007-08-16 13:35:00,2.86176,2.86242,2.85583,2.85901,31380000.0
2007-08-16 13:40:00,2.85964,2.86083,2.85006,2.85566,49130000.0
2007-08-16 13:45:00,2.85559,2.85954,2.85054,2.85747,39250000.0
2007-08-16 13:50:00,2.85381,2.86011,2.85089,2.85525,37880000.0
2007-08-16 13:55:00,2.85933,2.86188,2.85091,2.8535,45880000.0
2007-08-16 14:00:00,2.85831,2.86164,2.85432,2.85743,46010000.0
2007-08-16 14:05:00,2.85547,2.86207,2.85228,2.86162,41130000.0
2007-08-16 14:10:00,2.8604,2.86265,2.85384,2.85547,50260000.0
2007-08-16 14:15:00,2.86024,2.86024,2.85109,2.85608,33630000.0
2007-08-16 14:20:00,2.85747,2.85874,2.84896,2.85386,43630000.0
2007-08-16 14:25:00,2.85505,2.85527,2.84477,2.85024,41750000.0
2007-08-16 14:30:00,2.85157,2.85895,2.84424,2.84975,46270000.0
2007-08-16 14:35:00,2.84756,2.85672,2.8452,2.84936,45010000.0
2007-08-16 14:40:00,2.8511,2.85531,2.84088,2.85531,38260000.0
2007-08-16 14:45:00,2.8497,2.85631,2.84206,2.84791,49760000.0
2007-08-16 14:50:00,2.84514,2.85692,2.84294,2.84832,48880000.0
2007-08-16 14:55:00,2.84792,2.85751,2.84416,2.85057,52880000.0
2007-08-16 15:00:00,2.84838,2.85885,2.8442,2.85114,60260000.0
2007-08-16 15:05:00,2.85253,2.85532,2.84613,2.85217,40390000.0
2007-08-16 15:10:00,2.85456,2.85559,2.84624,2.85138,39500000.0
2007-08-16 15:15:00,2.84923,2.85313,2.84384,2.84483,48510000.0
2007-08-16 15:20:00,2.84912,2.85108,2.84149,2.84686,48010000.0
2007-08-16 15:25:00,2.84527,2.84717,2.84126,2.84627,43000000.0
2007-08-16 15:30:00,2.84461,2.84899,2.84225,2.84609,43880000.0
2007-08-16 15:35:00,2.84636,2.84784,2.83809,2.84424,47760000.0
2007-08-16 15:40:00,2.84375,2.84723,2.83963,2.84231,34640000.0
2007-08-16 15:45:00,2.84442,2.84593,2.83926,2.84457,51510000.0
2007-08-16 15:50:00,2.84634,2.84896,2.83949,2.84684,42020000.0
2007-08-16 15:55:00,2.84699,2.85002,2.84233,2.8494,46010000.0
2007-08-16 16:00:00,2.84999,2.85141,2.84425,2.85027,43000000.0
2007-08-16 16:05:00,2.85167,2.85254,2.84284,2.85029,35760000.0
2007-08-16 16:10:00,2.85209,2.85333,2.84547,2.84666,48630000.0
2007-08-16 16:15:00,2.85064,2.85417,2.84627,2.84646,47260000.0
2007-08-16 16:20:00,2.85261,2.85661,2.84709,2.85424,41000000.0
2007-08-16 16:25:00,2.85403,2.8576,2.85122,2.85366,44880000.0
2007-08-16 16:30:00,2.85568,2.85774,2.85007,2.85746,40890000.0
2007-08-16 16:35:00,2.85642,2.85734,2.85103,2.85592,51510000.0
2007-08-16 16:40:00,2.85649,2.85688,2.85058,2.85291,47130000.0
2007-08-16 16:45:00,2.85573,2.85706,2.84877,2.85706,42750000.0
2007-08-16 16:50:00,2.85564,2.85658,2.84958,2.85298,45390000.0
2007-08-16 16:55:00,2.85712,2.85802,2.85132,2.8564,42390000.0
2007-08-16 17:00:00,2.85712,2.85727,2.85062,2.85551,45150000.0
2007-08-16 17:05:00,2.85374,2.85486,2.84931,2.85286,43250000.0
2007-08-16 17:10:00,2.85016,2.85534,2.84808,2.85175,34880000.0
2007-08-16 17:15:00,2.84995,2.85491,2.84962,2.85298,44140000.0
2007-08-16 17:20:00,2.85444,2.8559,2.84867,2.85063,47890000.0
2007-08-16 17:25:00,2.85025,2.85614,2.84775,2.85461,43250000.0
2007-08-16 17:30:00,2.85447,2.8548,2.84632,2.85157,41640000.0
2007-08-16 17:35:00,2.85038,2.85833,2.84969,2.85762,39500000.0
2007-08-16 17:40:00,2.85636,2.86113,2.85206,2.85916,40140000.0
2007-08-16 17:45:00,2.8598,2.86622,2.8555,2.86056,44520000.0
2007-08-16 17:50:00,2.85939,2.86402,2.85777,2.86159,45500000.0
2007-08-16 17:55:00,2.86059,2.86524,2.85658,2.85898,40510000.0
2007-08-16 18:00:00,2.86336,2.86603,2.85667,2.86264,50510000.0
2007-08-16 18:05:00,2.86325,2.87132,2.8567,2.87067,48500000.0
2007-08-16 18:10:00,2.86941,2.87075,2.86129,2.86638,40380000.0
2007-08-16 18:15:00,2.8666,2.8666,2.85924,2.86143,60140000.0
2007-08-16 18:20:00,2.86496,2.86732,2.85871,2.86469,50010000.0
2007-08-16 18:25:00,2.86171,2.86546,2.85948,2.86501,32020000.0
2007-08-16 18:30:00,2.86408,2.86626,2.85822,2.86404,54510000.0
2007-08-16 18:35:00,2.86373,2.86559,2.85804,2.86385,43520000.0
2007-08-16 18:40:00,2.86084,2.86734,2.8597,2.86588,50010000.0
2007-08-16 18:45:00,2.86595,2.86827,2.86178,2.86469,42750000.0
2007-08-16 18:50:00,2.86732,2.86752,2.86261,2.86577,44130000.0
2007-08-16 18:55:00,2.86419,2.86741,2.86084,2.86653,44140000.0
2007-08-16 19:00:00,2.86738,2.8702,2.86234,2.86428,50760000.0
2007-08-16 19:05:00,2.86713,2.86812,2.8598,2.86673,47260000.0
2007-08-16 19:10:00,2.86793,2.86846,2.86264,2.86457,48250000.0
2007-08-16 19:15:00,2.86651,2.86761,2.85909,2.85932,54880000.0
2007-08-16 19:20:00,2.86465,2.86566,2.85749,2.85984,37760000.0
2007-08-16 19:25:00,2.8628,2.8657,2.85657,2.86529,41380000.0
2007-08-16 19:30:00,2.86369,2.86656,2.85815,2.86412,45000000.0
2007-08-16 19:35:00,2.86119,2.86489,2.85817,2.86132,35380000.0
2007-08-16 19:40:00,2.85992,2.86337,2.85794,2.86243,38380000.0
2007-08-16 19:45:00,2.86211,2.86212,2.8584,2.86211,9880000.0
2007-08-16 20:55:00,2.85731,2.86227,2.85126,2.85835,32500000.0
2007-08-16 21:00:00,2.85799,2.86435,2.85376,2.85751,41400000.0
2007-08-16 21:05:00,2.85897,2.86203,2.85463,2.86051,38010000.0
2007-08-16 21:10:00,2.85973,2.86369,2.85568,2.85568,38750000.0
2007-08-16 21:15:00,2.85806,2.86075,2.85355,2.85611,36010000.0
2007-08-16 21:20:00,2.85721,2.8612,2.85347,2.85349,38520000.0
2007-08-16 21:25:00,2.8589,2.8606,2.85398,2.85525,45270000.0
2007-08-16 21:30:00,2.85669,2.85862,2.85091,2.85516,47010000.0
2007-08-16 21:35:00,2.85517,2.85718,2.85149,2.85407,42760000.0
2007-08-16 21:40:00,2.85214,2.85739,2.85073,2.8529,36260000.0
2007-08-16 21:45:00,2.85102,2.8551,2.84661,2.8505,45760000.0
2007-08-16 21:50:00,2.84694,2.85295,2.84563,2.85006,39880000.0
2007-08-16 21:55:00,2.8487,2.85192,2.84454,2.84644,35250000.0
2007-08-16 22:00:00,2.84452,2.84749,2.8423,2.84318,39770000.0
2007-08-16 22:05:00,2.8451,2.84687,2.84181,2.84402,34260000.0
2007-08-16 22:10:00,2.84369,2.84692,2.84079,2.84436,34890000.0
2007-08-16 22:15:00,2.84431,2.84875,2.83993,2.84343,43510000.0
2007-08-16 22:20:00,2.84411,2.84669,2.83978,2.84394,39380000.0
2007-08-16 22:25:00,2.84272,2.84538,2.83744,2.84491,47880000.0
2007-08-16 22:30:00,2.84343,2.84752,2.83854,2.84493,49380000.0
2007-08-16 22:35:00,2.83999,2.84618,2.83999,2.84118,35510000.0
2007-08-16 22:40:00,2.84369,2.84431,2.83768,2.84109,38380000.0
2007-08-16 22:45:00,2.84365,2.84731,2.83765,2.84093,41630000.0
2007-08-16 22:50:00,2.83913,2.84814,2.83887,2.84364,32750000.0
2007-08-16 22:55:00,2.84567,2.85084,2.84166,2.84456,37020000.0
2007-08-16 23:00:00,2.8494,2.852,2.84527,2.85026,43000000.0
2007-08-16 23:05:00,2.85096,2.85126,2.84541,2.84943,43260000.0
2007-08-16 23:10:00,2.84979,2.85407,2.84576,2.84769,35510000.0
2007-08-16 23:15:00,2.84673,2.85177,2.84673,2.85177,36380000.0
2007-08-16 23:20:00,2.85156,2.85161,2.84469,2.84687,34630000.0
2007-08-16 23:25:00,2.84911,2.84911,2.8421,2.84605,41500000.0
2007-08-16 23:30:00,2.84791,2.8498,2.84163,2.84792,42010000.0
2007-08-16 23:35:00,2.84712,2.84863,2.84291,2.84765,38130000.0
2007-08-16 23:40:00,2.84769,2.84987,2.8442,2.84894,34510000.0
2007-08-16 23:45:00,2.84367,2.85613,2.84341,2.85147,37630000.0
2007-08-16 23:50:00,2.84617,2.85587,2.84288,2.84807,36390000.0
2007-08-16 23:55:00,2.84735,2.8552,2.84247,2.84599,48250000.0
2007-08-17 00:00:00,2.84882,2.8545,2.84289,2.84765,47380000.0
2007-08-17 00:05:00,2.8455,2.85321,2.84195,2.84857,40640000.0
2007-08-17 00:10:00,2.84322,2.84867,2.84092,2.84844,53510000.0
2007-08-17 00:15:00,2.84622,2.84792,2.84237,2.84307,37760000.0
2007-08-17 00:20:00,2.84722,2.84798,2.8425,2.84671,37280000.0
2007-08-17 00:25:00,2.84634,2.84909,2.84115,2.84681,40890000.0
2007-08-17 00:30:00,2.84564,2.84997,2.84209,2.8492,36630000.0
2007-08-17 00:35:00,2.848,2.85113,2.84515,2.84832,38510000.0
2007-08-17 00:40:00,2.84918,2.85067,2.84435,2.84846,31380000.0
2007-08-17 00:45:00,2.84805,2.85296,2.84396,2.85188,42750000.0
2007-08-17 00:50:00,2.85231,2.85416,2.84976,2.85107,45380000.0
2007-08-17 00:55:00,2.85121,2.85462,2.84935,2.85234,46020000.0
2007-08-17 01:00:00,2.84949,2.85403,2.84731,2.85242,53030000.0
2007-08-17 01:05:00,2.85248,2.85456,2.84266,2.84333,46760000.0
2007-08-17 01:10:00,2.84661,2.85074,2.84463,2.84492,46770000.0
2007-08-17 01:15:00,2.84973,2.85572,2.84612,2.84744,26500000.0
2007-08-17 01:55:00,2.8462,2.84938,2.84291,2.84432,24770000.0
2007-08-17 02:00:00,2.84745,2.85462,2.84046,2.84643,55400000.0
2007-08-17 02:05:00,2.84842,2.85791,2.84166,2.84837,36170000.0
2007-08-17 02:10:00,2.83908,2.84923,2.83908,2.84777,29140000.0
2007-08-17 02:15:00,2.84863,2.84893,2.84207,2.8462,24380000.0
2007-08-17 02:45:00,2.84909,2.85586,2.84264,2.8496,36630000.0
2007-08-17 02:50:00,2.84716,2.85362,2.84532,2.8496,35000000.0
2007-08-17 02:55:00,2.84635,2.85412,2.84352,2.84747,38880000.0
2007-08-17 03:00:00,2.84683,2.84833,2.84351,2.84582,41010000.0
2007-08-17 03:05:00,2.84621,2.85057,2.84214,2.84866,38640000.0
2007-08-17 03:10:00,2.84421,2.8495,2.84255,2.84692,33500000.0
2007-08-17 03:15:00,2.84633,2.8496,2.8423,2.84646,32250000.0
2007-08-17 03:20:00,2.8496,2.85072,2.84342,2.84587,32390000.0
2007-08-17 03:25:00,2.8463,2.85024,2.84341,2.84852,36260000.0
2007-08-17 03:30:00,2.84583,2.85017,2.84318,2.84727,28130000.0
2007-08-17 03:35:00,2.8509,2.8514,2.84463,2.84709,20000000.0
2007-08-17 03:40:00,2.85057,2.85176,2.84709,2.84901,27250000.0
2007-08-17 03:45:00,2.85288,2.85466,2.84939,2.85393,25510000.0
2007-08-17 03:50:00,2.85057,2.85419,2.84704,2.85079,14000000.0
2007-08-17 04:10:00,2.85344,2.85422,2.84776,2.85145,44750000.0
2007-08-17 04:15:00,2.84994,2.85148,2.84658,2.84658,5500000.0
2007-08-17 04:50:00,2.85135,2.85217,2.84595,2.85022,37880000.0
2007-08-17 04:55:00,2.84936,2.86714,2.84577,2.84979,35510000.0
2007-08-17 05:00:00,2.85048,2.85168,2.84427,2.85035,36500000.0
2007-08-17 05:05:00,2.85177,2.85177,2.84742,2.8495,44260000.0
2007-08-17 05:10:00,2.84923,2.85245,2.84563,2.8502,36140000.0
2007-08-17 05:15:00,2.84757,2.86735,2.84664,2.8509,45890000.0
2007-08-17 05:20:00,2.85077,2.86539,2.84571,2.85127,43260000.0
2007-08-17 05:25:00,2.85246,2.85358,2.84762,2.85275,40500000.0
2007-08-17 05:30:00,2.85293,2.85309,2.8469,2.85167,35010000.0
2007-08-17 05:35:00,2.84976,2.85209,2.84519,2.8501,40250000.0
2007-08-17 05:40:00,2.84973,2.85125,2.84526,2.84983,38880000.0
2007-08-17 05:45:00,2.85081,2.85277,2.84492,2.84814,32880000.0
2007-08-17 05:50:00,2.85257,2.85283,2.84791,2.85035,39390000.0
2007-08-17 05:55:00,2.85176,2.85386,2.84914,2.85224,32520000.0
2007-08-17 06:00:00,2.84944,2.85376,2.84473,2.84983,41250000.0
2007-08-17 06:05:00,2.85149,2.85301,2.84603,2.85291,41250000.0
2007-08-17 06:10:00,2.85076,2.85287,2.84591,2.85144,40010000.0
2007-08-17 06:15:00,2.84685,2.85395,2.84499,2.85223,34500000.0
2007-08-17 06:20:00,2.85094,2.85468,2.84936,2.85301,46130000.0
2007-08-17 06:25:00,2.85489,2.85534,2.84932,2.85055,37630000.0
2007-08-17 06:30:00,2.85213,2.85392,2.84675,2.85258,42020000.0
2007-08-17 06:35:00,2.85192,2.85192,2.84548,2.84953,43250000.0
2007-08-17 06:40:00,2.85172,2.85687,2.84768,2.85687,44010000.0
2007-08-17 06:45:00,2.85409,2.87047,2.85315,2.85554,47260000.0
2007-08-17 06:50:00,2.85141,2.85705,2.8478,2.85632,39250000.0
2007-08-17 06:55:00,2.85418,2.85912,2.84948,2.8572,42420000.0
2007-08-17 07:00:00,2.85635,2.85794,2.85135,2.85653,41380000.0
2007-08-17 07:05:00,2.85547,2.85611,2.84723,2.85442,42010000.0
2007-08-17 07:10:00,2.85517,2.85654,2.84991,2.85654,48630000.0
2007-08-17 07:15:00,2.85659,2.85782,2.84933,2.85478,49890000.0
2007-08-17 07:20:00,2.85427,2.85778,2.85151,2.85623,52020000.0
2007-08-17 07:25:00,2.85721,2.85823,2.85104,2.85522,45510000.0
2007-08-17 07:30:00,2.8566,2.85818,2.85019,2.85612,54130000.0
2007-08-17 07:35:00,2.8538,2.85783,2.85123,2.85271,38510000.0
2007-08-17 07:40:00,2.85616,2.85791,2.84783,2.8539,38750000.0
2007-08-17 07:45:00,2.85314,2.8582,2.84702,2.85386,39260000.0
2007-08-17 07:50:00,2.84873,2.85379,2.84505,2.84955,40520000.0
2007-08-17 07:55:00,2.84797,2.85529,2.84464,2.85366,41630000.0
2007-08-17 08:00:00,2.85644,2.85809,2.85072,2.85637,47280000.0
2007-08-17 08:05:00,2.85694,2.8576,2.84932,2.85754,42630000.0
2007-08-17 08:10:00,2.85495,2.85902,2.85068,2.85579,42000000.0
2007-08-17 08:15:00,2.85275,2.85867,2.85192,2.85827,45380000.0
2007-08-17 08:20:00,2.8574,2.85938,2.85183,2.85449,42890000.0
2007-08-17 08:25:00,2.85574,2.86159,2.85097,2.85956,40500000.0
2007-08-17 08:30:00,2.85675,2.86159,2.85527,2.85777,39130000.0
2007-08-17 08:35:00,2.85878,2.86134,2.8574,2.8574,38260000.0
2007-08-17 08:40:00,2.85546,2.86373,2.85531,2.86026,42630000.0
2007-08-17 08:45:00,2.86021,2.86374,2.85526,2.86275,46640000.0
2007-08-17 08:50:00,2.85842,2.86412,2.85627,2.86312,32260000.0
2007-08-17 08:55:00,2.86069,2.86486,2.85589,2.86374,39500000.0
2007-08-17 09:00:00,2.86403,2.87025,2.85943,2.86682,46760000.0
2007-08-17 09:05:00,2.86467,2.87483,2.86212,2.87395,36510000.0
2007-08-17 09:10:00,2.87316,2.87328,2.86614,2.86989,39010000.0
2007-08-17 09:15:00,2.86778,2.87084,2.86247,2.86738,43770000.0
2007-08-17 09:20:00,2.86914,2.86942,2.86235,2.86725,47880000.0
2007-08-17 09:25:00,2.86687,2.86717,2.86151,2.8647,45890000.0
2007-08-17 09:30:00,2.86573,2.86573,2.8601,2.86041,41890000.0
2007-08-17 09:35:00,2.86144,2.86322,2.8553,2.85613,45250000.0
2007-08-17 09:40:00,2.85793,2.85994,2.85071,2.85071,42010000.0
2007-08-17 09:45:00,2.85369,2.85728,2.8478,2.85597,38380000.0
2007-08-17 09:50:00,2.85342,2.85818,2.84946,2.85581,45130000.0
2007-08-17 09:55:00,2.85664,2.85844,2.85022,2.85699,56000000.0
2007-08-17 10:00:00,2.85709,2.8574,2.84894,2.85323,44130000.0
2007-08-17 10:05:00,2.8561,2.85982,2.84865,2.85609,47020000.0
2007-08-17 10:10:00,2.85502,2.85781,2.84903,2.8537,40750000.0
2007-08-17 10:15:00,2.85544,2.85619,2.84917,2.85619,36380000.0
2007-08-17 10:20:00,2.8524,2.85925,2.84911,2.85342,42010000.0
2007-08-17 10:25:00,2.85372,2.85532,2.84516,2.85336,40890000.0
2007-08-17 10:30:00,2.84945,2.85552,2.84677,2.85275,43640000.0
2007-08-17 10:35:00,2.85176,2.85333,2.84645,2.84927,52380000.0
2007-08-17 10:40:00,2.85275,2.8536,2.84486,2.84883,46880000.0
2007-08-17 10:45:00,2.85141,2.85248,2.84493,2.84766,42500000.0
2007-08-17 10:50:00,2.84897,2.85124,2.84615,2.84964,38510000.0
2007-08-17 10:55:00,2.84837,2.851,2.8444,2.84469,48630000.0
2007-08-17 11:00:00,2.84649,2.85043,2.842,2.85018,41380000.0
2007-08-17 11:05:00,2.84799,2.84978,2.84308,2.84515,48380000.0
2007-08-17 11:10:00,2.8483,2.85017,2.84277,2.8475,42260000.0
2007-08-17 11:15:00,2.84832,2.85032,2.84361,2.84772,43260000.0
2007-08-17 11:20:00,2.84329,2.84832,2.84003,2.84636,48270000.0
2007-08-17 11:25:00,2.84665,2.85044,2.84097,2.85044,47760000.0
2007-08-17 11:30:00,2.84715,2.85261,2.84493,2.85061,38760000.0
2007-08-17 11:35:00,2.84892,2.8508,2.84361,2.84626,39500000.0
2007-08-17 11:40:00,2.84561,2.85038,2.84075,2.84658,40520000.0
2007-08-17 11:45:00,2.84896,2.85275,2.84436,2.85244,39140000.0
2007-08-17 11:50:00,2.85186,2.85413,2.84445,2.84997,44510000.0
2007-08-17 11:55:00,2.85229,2.854,2.84802,2.85233,51020000.0
2007-08-17 12:00:00,2.85211,2.85346,2.84512,2.84796,40380000.0
2007-08-17 12:05:00,2.84905,2.85144,2.84355,2.84798,39630000.0
2007-08-17 12:10:00,2.84965,2.8501,2.84198,2.84911,43380000.0
2007-08-17 12:15:00,2.84484,2.85366,2.84424,2.85058,37140000.0
2007-08-17 12:20:00,2.84822,2.85434,2.84238,2.85043,50000000.0
2007-08-17 12:25:00,2.85272,2.85555,2.84813,2.85086,43750000.0
2007-08-17 12:30:00,2.85419,2.85486,2.8474,2.85154,37890000.0
2007-08-17 12:35:00,2.85063,2.8528,2.84718,2.85053,40000000.0
2007-08-17 12:40:00,2.84907,2.85298,2.84508,2.85162,41260000.0
2007-08-17 12:45:00,2.85039,2.85176,2.84496,2.85015,37500000.0
2007-08-17 12:50:00,2.85198,2.85198,2.84321,2.84951,51640000.0
2007-08-17 12:55:00,2.847,2.85163,2.84344,2.8483,53520000.0
2007-08-17 13:00:00,2.85014,2.85052,2.84241,2.85021,47010000.0
2007-08-17 13:05:00,2.84407,2.8524,2.84278,2.85098,40010000.0
2007-08-17 13:10:00,2.8522,2.8522,2.84241,2.84241,46510000.0
2007-08-17 13:15:00,2.84652,2.84996,2.84315,2.84974,39380000.0
2007-08-17 13:20:00,2.84643,2.84905,2.8409,2.84445,50760000.0
2007-08-17 13:25:00,2.84882,2.84882,2.84089,2.84325,47640000.0
2007-08-17 13:30:00,2.84246,2.84777,2.83891,2.84604,42130000.0
2007-08-17 13:35:00,2.84418,2.84722,2.8374,2.84515,44010000.0
2007-08-17 13:40:00,2.84573,2.84816,2.83678,2.84566,47760000.0
2007-08-17 13:45:00,2.84546,2.84714,2.84069,2.84665,39760000.0
2007-08-17 13:50:00,2.84269,2.84838,2.8406,2.84215,43380000.0
2007-08-17 13:55:00,2.84633,2.84633,2.83693,2.83693,42130000.0
2007-08-17 14:00:00,2.8436,2.84595,2.83992,2.84345,42880000.0
2007-08-17 14:05:00,2.8431,2.84637,2.83866,2.84493,44880000.0
2007-08-17 14:10:00,2.8464,2.84643,2.84013,2.84142,41640000.0
2007-08-17 14:15:00,2.8436,2.8436,2.83405,2.83643,36510000.0
2007-08-17 14:20:00,2.83745,2.84199,2.82567,2.82977,38010000.0
2007-08-17 14:25:00,2.8298,2.83893,2.82688,2.83096,39380000.0
2007-08-17 14:30:00,2.82954,2.84281,2.82357,2.84239,39500000.0
2007-08-17 14:35:00,2.82664,2.828,2.82042,2.82314,49760000.0
2007-08-17 14:40:00,2.82732,2.83412,2.82211,2.83342,37260000.0
2007-08-17 14:45:00,2.83242,2.8327,2.82928,2.83241,10130000.0
2007-08-17 15:20:00,2.83032,2.83141,2.82515,2.82987,14250000.0
2007-08-17 15:25:00,2.82759,2.83205,2.82386,2.82714,45010000.0
2007-08-17 15:30:00,2.82925,2.82925,2.82086,2.82547,37500000.0
2007-08-17 15:35:00,2.82379,2.82816,2.81818,2.82497,40500000.0
2007-08-17 15:40:00,2.82379,2.82688,2.82156,2.82156,8500000.0
2007-08-17 17:25:00,2.8311,2.83566,2.82871,2.83481,42510000.0
2007-08-17 17:30:00,2.83345,2.83561,2.82995,2.83386,36260000.0
2007-08-17 17:35:00,2.83268,2.83553,2.82683,2.83232,43130000.0
2007-08-17 17:40:00,2.83146,2.8346,2.82758,2.8333,42130000.0
2007-08-17 17:45:00,2.83266,2.83528,2.82743,2.83276,45140000.0
2007-08-17 17:50:00,2.83482,2.83564,2.82935,2.8348,45140000.0
2007-08-17 17:55:00,2.83294,2.83427,2.8281,2.83401,38390000.0
2007-08-17 18:00:00,2.83447,2.83664,2.82865,2.83364,54130000.0
2007-08-17 18:05:00,2.83183,2.83406,2.82582,2.83156,43000000.0
2007-08-17 18:10:00,2.83182,2.83431,2.82567,2.83275,39880000.0
2007-08-17 18:15:00,2.83349,2.83349,2.82441,2.82711,54250000.0
2007-08-17 18:20:00,2.82893,2.83254,2.82443,2.82994,46390000.0
2007-08-17 18:25:00,2.82541,2.83201,2.82506,2.82954,32750000.0
2007-08-17 18:30:00,2.82997,2.8319,2.82288,2.82865,57520000.0
2007-08-17 18:35:00,2.82877,2.83018,2.82204,2.82949,46890000.0
2007-08-17 18:40:00,2.82896,2.83108,2.82406,2.82962,50260000.0
2007-08-17 18:45:00,2.82821,2.8302,2.82167,2.82762,44000000.0
2007-08-17 18:50:00,2.82535,2.83089,2.8241,2.82987,43140000.0
2007-08-17 18:55:00,2.83075,2.8312,2.82521,2.83051,44750000.0
2007-08-17 19:00:00,2.83033,2.83219,2.8219,2.8312,44880000.0
2007-08-17 19:05:00,2.82875,2.83203,2.82554,2.83027,45880000.0
2007-08-17 19:10:00,2.83015,2.83083,2.82465,2.82465,39000000.0
2007-08-17 19:15:00,2.82834,2.83024,2.8234,2.82524,61260000.0
2007-08-17 19:20:00,2.8289,2.82986,2.82325,2.82784,40130000.0
2007-08-17 19:25:00,2.82591,2.83083,2.82128,2.83042,41130000.0
2007-08-17 19:30:00,2.82634,2.83061,2.82415,2.82972,42640000.0
2007-08-17 19:35:00,2.82629,2.83079,2.82378,2.82755,35510000.0
2007-08-17 19:40:00,2.82955,2.83006,2.82393,2.82837,40010000.0
2007-08-17 19:45:00,2.82937,2.82968,2.82497,2.82753,36130000.0
2007-08-17 19:50:00,2.82984,2.83224,2.82297,2.82835,39890000.0
2007-08-17 19:55:00,2.82814,2.83379,2.82661,2.83191,51630000.0
2007-08-17 20:00:00,2.83243,2.83283,2.82625,2.82965,43380000.0
2007-08-17 20:05:00,2.83297,2.83313,2.8276,2.83203,49130000.0
2007-08-17 20:10:00,2.83231,2.83371,2.82562,2.83076,36750000.0
2007-08-17 20:15:00,2.82816,2.83305,2.8263,2.83064,43380000.0
2007-08-17 20:20:00,2.8288,2.83264,2.82559,2.82671,44260000.0
2007-08-17 20:25:00,2.83119,2.83248,2.82518,2.82789,45650000.0
2007-08-17 20:30:00,2.82976,2.83276,2.82664,2.83147,43010000.0
2007-08-17 20:35:00,2.83217,2.83403,2.82812,2.82926,44260000.0
2007-08-17 20:40:00,2.83368,2.83491,2.81805,2.83237,43260000.0
2007-08-17 20:45:00,2.83409,2.83672,2.81956,2.83357,40890000.0
2007-08-17 20:50:00,2.83444,2.8365,2.82751,2.83344,47500000.0
2007-08-17 20:55:00,2.83558,2.83567,2.82845,2.83473,46010000.0
2007-08-17 21:00:00,2.8353,2.83738,2.83099,2.83575,40880000.0
2007-08-17 21:05:00,2.83532,2.83569,2.83009,2.8339,38390000.0
2007-08-17 21:10:00,2.83175,2.83468,2.82591,2.82591,33750000.0
2007-08-17 21:15:00,2.83297,2.8349,2.82784,2.82784,38020000.0
2007-08-17 21:20:00,2.83179,2.83327,2.82634,2.82879,37630000.0
2007-08-17 21:25:00,2.82874,2.83206,2.82512,2.82852,39630000.0
2007-08-17 21:30:00,2.82837,2.83165,2.82475,2.82887,39630000.0
2007-08-17 21:35:00,2.83022,2.83071,2.82429,2.82885,35880000.0
2007-08-17 21:40:00,2.82385,2.83002,2.8234,2.82368,30130000.0
2007-08-17 21:45:00,2.82741,2.83006,2.82272,2.82714,43630000.0
2007-08-17 21:50:00,2.82076,2.82897,2.82076,2.82682,44010000.0
2007-08-17 21:55:00,2.82544,2.8274,2.81978,2.82707,32640000.0
2007-08-17 22:00:00,2.8273,2.8282,2.82235,2.82645,38630000.0
2007-08-17 22:05:00,2.82602,2.82855,2.82153,2.82751,34140000.0
2007-08-17 22:10:00,2.82557,2.82876,2.82238,2.82506,34270000.0
2007-08-17 22:15:00,2.82412,2.82877,2.82113,2.82788,40880000.0
2007-08-17 22:20:00,2.8258,2.83145,2.82322,2.83094,33140000.0
2007-08-17 22:25:00,2.82748,2.83697,2.82283,2.8282,41380000.0
2007-08-17 22:30:00,2.82774,2.82995,2.82335,2.8271,38510000.0
2007-08-17 22:35:00,2.8249,2.83043,2.8238,2.82429,35630000.0
2007-08-17 22:40:00,2.82718,2.82992,2.82208,2.8271,39130000.0
2007-08-17 22:45:00,2.82787,2.82995,2.82136,2.82136,32760000.0
2007-08-17 22:50:00,2.82542,2.82881,2.82345,2.82819,44880000.0
2007-08-17 22:55:00,2.82812,2.83218,2.82563,2.82869,40260000.0
2007-08-19 23:00:00,2.82503,2.82824,2.82348,2.82718,42390000.0
2007-08-19 23:05:00,2.82625,2.82685,2.8223,2.82563,46890000.0
2007-08-19 23:10:00,2.82652,2.82691,2.82313,2.82624,27760000.0
2007-08-19 23:15:00,2.82227,2.82867,2.82227,2.82652,40010000.0
2007-08-19 23:20:00,2.82619,2.82678,2.82188,2.82444,36510000.0
2007-08-19 23:25:00,2.82588,2.82718,2.82269,2.82573,38270000.0
2007-08-19 23:30:00,2.83011,2.83262,2.82503,2.82834,44900000.0
2007-08-19 23:35:00,2.82938,2.83211,2.82653,2.83116,41390000.0
2007-08-19 23:40:00,2.82923,2.83335,2.82553,2.83197,46640000.0
2007-08-19 23:45:00,2.83062,2.83422,2.82596,2.83166,35010000.0
2007-08-19 23:50:00,2.83123,2.83421,2.82532,2.83007,41000000.0
2007-08-19 23:55:00,2.83368,2.83463,2.82811,2.82818,50400000.0
2007-08-20 00:00:00,2.82931,2.83311,2.82775,2.83108,46270000.0
2007-08-20 00:05:00,2.83227,2.8333,2.82458,2.82839,44130000.0
2007-08-20 00:10:00,2.8258,2.83402,2.8258,2.82842,46130000.0
2007-08-20 00:15:00,2.83317,2.83452,2.82432,2.83023,38750000.0
2007-08-20 00:20:00,2.83335,2.83335,2.82724,2.83282,39640000.0
2007-08-20 00:25:00,2.82976,2.83289,2.82453,2.83289,39630000.0
2007-08-20 00:35:00,2.82989,2.83176,2.8267,2.8288,36260000.0
2007-08-20 00:40:00,2.83051,2.83137,2.82706,2.83017,11260000.0
2007-08-20 00:45:00,2.82695,2.83179,2.82546,2.82956,40500000.0
2007-08-20 00:50:00,2.82986,2.83335,2.82683,2.82994,47260000.0
2007-08-20 00:55:00,2.82874,2.83289,2.82776,2.83179,43260000.0
2007-08-20 01:00:00,2.8257,2.8318,2.82491,2.82929,55630000.0
2007-08-20 01:05:00,2.82786,2.83251,2.82598,2.82713,52380000.0
2007-08-20 01:10:00,2.83111,2.8321,2.82544,2.82779,42500000.0
2007-08-20 01:15:00,2.82822,2.83193,2.82565,2.8289,38000000.0
2007-08-20 01:20:00,2.82972,2.83243,2.8246,2.83019,35010000.0
2007-08-20 01:25:00,2.82871,2.83193,2.82798,2.83193,42630000.0
2007-08-20 01:30:00,2.82811,2.832,2.8267,2.83138,45010000.0
2007-08-20 01:35:00,2.83301,2.83301,2.82618,2.83015,38630000.0
2007-08-20 01:40:00,2.83213,2.83319,2.8284,2.82953,49770000.0
2007-08-20 01:45:00,2.82966,2.83339,2.82736,2.83339,38150000.0
2007-08-20 01:50:00,2.83028,2.83329,2.82818,2.82872,42760000.0
2007-08-20 01:55:00,2.83292,2.83374,2.82716,2.83272,42890000.0
2007-08-20 02:00:00,2.8303,2.83408,2.82726,2.83008,50770000.0
2007-08-20 02:05:00,2.82893,2.83254,2.82796,2.83229,34630000.0
2007-08-20 02:10:00,2.83179,2.83285,2.82752,2.82885,39890000.0
2007-08-20 02:15:00,2.83111,2.83301,2.82742,2.83087,38510000.0
2007-08-20 02:20:00,2.8297,2.83274,2.82606,2.83151,38770000.0
2007-08-20 02:25:00,2.82904,2.8327,2.82524,2.83246,56140000.0
2007-08-20 02:30:00,2.83192,2.83347,2.82829,2.83188,44010000.0
2007-08-20 02:35:00,2.82984,2.83261,2.82608,2.83072,53250000.0
2007-08-20 02:40:00,2.83088,2.83264,2.82727,2.82975,42520000.0
2007-08-20 02:45:00,2.82697,2.83174,2.82551,2.82982,44380000.0
2007-08-20 02:50:00,2.82789,2.83163,2.82639,2.82916,43000000.0
2007-08-20 02:55:00,2.82908,2.83118,2.82166,2.82406,45260000.0
2007-08-20 03:00:00,2.82815,2.83154,2.82468,2.82684,54260000.0
2007-08-20 03:05:00,2.82785,2.83166,2.82453,2.82742,46510000.0
2007-08-20 03:10:00,2.82666,2.83131,2.8246,2.82914,40130000.0
2007-08-20 03:15:00,2.82996,2.83249,2.82606,2.83224,35280000.0
2007-08-20 03:20:00,2.82692,2.83319,2.82528,2.83194,40010000.0
2007-08-20 03:25:00,2.83263,2.83402,2.82639,2.83116,39140000.0
2007-08-20 03:30:00,2.82894,2.83233,2.82617,2.83088,39750000.0
2007-08-20 03:35:00,2.83068,2.83216,2.8272,2.83203,42630000.0
2007-08-20 03:40:00,2.83029,2.83286,2.8278,2.83028,36380000.0
2007-08-20 03:45:00,2.83203,2.83203,2.82527,2.82598,56410000.0
2007-08-20 03:50:00,2.83128,2.83268,2.8256,2.82891,37760000.0
2007-08-20 03:55:00,2.82871,2.83103,2.82563,2.82969,49140000.0
2007-08-20 04:00:00,2.82867,2.83127,2.82622,2.82848,38880000.0
2007-08-20 04:05:00,2.82855,2.83098,2.82543,2.82952,49510000.0
2007-08-20 04:10:00,2.83014,2.8322,2.82545,2.82545,44260000.0
2007-08-20 04:15:00,2.83007,2.83115,2.82562,2.83053,44260000.0
2007-08-20 04:20:00,2.83048,2.83154,2.82647,2.82907,44130000.0
2007-08-20 04:25:00,2.82903,2.83231,2.82438,2.83159,42880000.0
2007-08-20 04:30:00,2.83081,2.83135,2.8256,2.8299,45260000.0
2007-08-20 04:35:00,2.82768,2.8314,2.82627,2.82913,36380000.0
2007-08-20 04:40:00,2.83033,2.83233,2.82747,2.82747,40380000.0
2007-08-20 04:45:00,2.82998,2.8312,2.82687,2.83015,39390000.0
2007-08-20 04:50:00,2.82952,2.83355,2.82638,2.82956,43890000.0
2007-08-20 04:55:00,2.83011,2.83149,2.82514,2.82727,46760000.0
2007-08-20 05:00:00,2.83024,2.83133,2.82473,2.82816,38380000.0
2007-08-20 05:05:00,2.82979,2.83106,2.82596,2.82834,29000000.0
2007-08-20 05:10:00,2.82618,2.83159,2.82367,2.82917,43250000.0
2007-08-20 05:15:00,2.82858,2.83139,2.82297,2.82919,28000000.0
2007-08-20 05:20:00,2.8262,2.83126,2.82542,2.82542,32250000.0
2007-08-20 05:25:00,2.82865,2.83074,2.82315,2.82882,36890000.0
2007-08-20 05:30:00,2.82993,2.83137,2.82519,2.83137,34750000.0
2007-08-20 05:35:00,2.83055,2.83164,2.82416,2.83081,36520000.0
2007-08-20 05:40:00,2.8298,2.831,2.82476,2.82818,41500000.0
2007-08-20 05:45:00,2.82678,2.83089,2.82577,2.82915,28630000.0
2007-08-20 05:50:00,2.82804,2.8317,2.82556,2.82938,34260000.0
2007-08-20 05:55:00,2.82709,2.83195,2.82583,2.83068,35390000.0
2007-08-20 06:00:00,2.82803,2.83187,2.82454,2.82717,32260000.0
2007-08-20 06:05:00,2.82969,2.83183,2.82517,2.8269,40640000.0
2007-08-20 06:10:00,2.83137,2.83244,2.82576,2.82936,41760000.0
2007-08-20 06:15:00,2.82889,2.83279,2.82565,2.82775,33500000.0
2007-08-20 06:20:00,2.82935,2.8313,2.82494,2.8292,40760000.0
2007-08-20 06:25:00,2.82937,2.83152,2.82476,2.83016,39130000.0
2007-08-20 06:30:00,2.82764,2.83116,2.82327,2.82795,42510000.0
2007-08-20 06:35:00,2.82611,2.83119,2.82283,2.82751,38760000.0
2007-08-20 06:40:00,2.82388,2.83052,2.82388,2.82911,36140000.0
2007-08-20 06:45:00,2.82369,2.83074,2.82369,2.82987,37010000.0
2007-08-20 06:50:00,2.8301,2.8308,2.82343,2.82881,37010000.0
2007-08-20 06:55:00,2.82389,2.82994,2.82389,2.82804,40640000.0
2007-08-20 07:00:00,2.82716,2.8299,2.82189,2.82863,41000000.0
2007-08-20 07:05:00,2.82925,2.82925,2.82028,2.82659,45260000.0
2007-08-20 07:10:00,2.82754,2.82862,2.82302,2.82632,38630000.0
2007-08-20 07:15:00,2.82676,2.82874,2.82215,2.8287,45890000.0
2007-08-20 07:20:00,2.82463,2.8315,2.82334,2.83026,40010000.0
2007-08-20 07:25:00,2.83148,2.83173,2.82469,2.83094,42630000.0
2007-08-20 07:30:00,2.82789,2.83205,2.82355,2.8313,56880000.0
2007-08-20 07:35:00,2.82665,2.83163,2.82454,2.82707,40880000.0
2007-08-20 07:40:00,2.82834,2.82919,2.82369,2.82644,38390000.0
2007-08-20 07:45:00,2.82904,2.83036,2.82369,2.83032,34140000.0
2007-08-20 07:50:00,2.82759,2.83021,2.82379,2.8285,48010000.0
2007-08-20 07:55:00,2.82977,2.83055,2.82365,2.82916,39260000.0
2007-08-20 08:00:00,2.82915,2.82915,2.82299,2.82767,54250000.0
2007-08-20 08:05:00,2.82273,2.82831,2.81822,2.82567,43260000.0
2007-08-20 08:10:00,2.8236,2.82816,2.82027,2.82582,35640000.0
2007-08-20 08:15:00,2.8247,2.8299,2.82165,2.8299,33380000.0
2007-08-20 08:20:00,2.82789,2.83122,2.82396,2.83033,41880000.0
2007-08-20 08:25:00,2.83068,2.8316,2.82403,2.82633,45260000.0
2007-08-20 08:30:00,2.82928,2.83105,2.82299,2.8305,46000000.0
2007-08-20 08:35:00,2.82783,2.83051,2.82437,2.83044,45130000.0
2007-08-20 08:40:00,2.82276,2.8308,2.82276,2.82631,63390000.0
2007-08-20 08:45:00,2.82824,2.8311,2.82588,2.8261,40770000.0
2007-08-20 08:50:00,2.82953,2.82988,2.82348,2.82975,53630000.0
2007-08-20 08:55:00,2.82634,2.83117,2.81975,2.8307,49250000.0
2007-08-20 09:00:00,2.82926,2.8353,2.82459,2.83233,42130000.0
2007-08-20 09:05:00,2.82983,2.83482,2.82777,2.83331,45880000.0
2007-08-20 09:10:00,2.83239,2.83368,2.82599,2.83187,40000000.0
2007-08-20 09:15:00,2.83284,2.83604,2.82613,2.83482,45510000.0
2007-08-20 09:20:00,2.8347,2.83916,2.82872,2.83896,48880000.0
2007-08-20 09:25:00,2.83738,2.83858,2.83125,2.83684,54770000.0
2007-08-20 09:30:00,2.83769,2.83813,2.83043,2.8353,37000000.0
2007-08-20 09:35:00,2.83723,2.83837,2.83067,2.8315,49130000.0
2007-08-20 09:40:00,2.82939,2.83609,2.82715,2.8342,55380000.0
2007-08-20 09:45:00,2.83449,2.83502,2.82826,2.83053,44640000.0
2007-08-20 09:50:00,2.83005,2.83283,2.82754,2.83206,45380000.0
2007-08-20 09:55:00,2.83078,2.83522,2.82594,2.83214,46750000.0
2007-08-20 10:00:00,2.83236,2.83361,2.82726,2.83067,47500000.0
2007-08-20 10:05:00,2.83189,2.83363,2.82554,2.8321,46140000.0
2007-08-20 10:10:00,2.83174,2.83459,2.82519,2.83282,46630000.0
2007-08-20 10:15:00,2.83245,2.83454,2.82855,2.83182,44260000.0
2007-08-20 10:20:00,2.83302,2.83394,2.82503,2.82503,36390000.0
2007-08-20 10:25:00,2.83204,2.83408,2.82615,2.83408,40130000.0
2007-08-20 10:30:00,2.83146,2.83329,2.82549,2.82994,38010000.0
2007-08-20 10:35:00,2.83066,2.83085,2.82375,2.82736,44760000.0
2007-08-20 10:40:00,2.82422,2.83113,2.82397,2.82486,45380000.0
2007-08-20 10:45:00,2.82977,2.83154,2.82494,2.82557,39390000.0
2007-08-20 10:50:00,2.82975,2.83284,2.826,2.82681,52380000.0
2007-08-20 10:55:00,2.83097,2.83151,2.82331,2.82976,41130000.0
2007-08-20 11:00:00,2.83149,2.83383,2.82545,2.83228,46140000.0
2007-08-20 11:05:00,2.83061,2.83414,2.82717,2.83156,37510000.0
2007-08-20 11:10:00,2.8327,2.8327,2.82615,2.8311,43750000.0
2007-08-20 11:15:00,2.82989,2.83283,2.82553,2.83144,39760000.0
2007-08-20 11:20:00,2.83012,2.83283,2.82671,2.83055,40390000.0
2007-08-20 11:25:00,2.83253,2.83272,2.82581,2.82989,43380000.0
2007-08-20 11:30:00,2.82924,2.83271,2.82674,2.8304,45140000.0
2007-08-20 11:35:00,2.82966,2.83275,2.8251,2.83023,41140000.0
2007-08-20 11:40:00,2.83026,2.83499,2.82759,2.83206,43010000.0
2007-08-20 11:45:00,2.8307,2.83405,2.82848,2.83327,42260000.0
2007-08-20 11:50:00,2.83097,2.83626,2.8285,2.83573,36510000.0
2007-08-20 11:55:00,2.83287,2.83438,2.82714,2.83289,42750000.0
2007-08-20 12:00:00,2.83297,2.83685,2.82705,2.83399,39020000.0
2007-08-20 12:05:00,2.83205,2.83521,2.82838,2.83328,42880000.0
2007-08-20 12:10:00,2.83428,2.835,2.82561,2.83463,48520000.0
2007-08-20 12:15:00,2.82953,2.83547,2.82651,2.83419,37250000.0
2007-08-20 12:20:00,2.83349,2.83631,2.82672,2.83342,42250000.0
2007-08-20 12:25:00,2.83546,2.8371,2.83058,2.83668,40880000.0
2007-08-20 12:30:00,2.83888,2.83888,2.83225,2.83802,40130000.0
2007-08-20 12:35:00,2.83608,2.83747,2.82997,2.83244,45890000.0
2007-08-20 12:40:00,2.83218,2.83813,2.83,2.8356,50780000.0
2007-08-20 12:45:00,2.83045,2.83782,2.83045,2.83733,37880000.0
2007-08-20 12:50:00,2.83534,2.83659,2.83026,2.83611,36250000.0
2007-08-20 12:55:00,2.83525,2.83881,2.82942,2.83798,55520000.0
2007-08-20 13:00:00,2.83588,2.839,2.83209,2.83523,45880000.0
2007-08-20 13:05:00,2.83704,2.84294,2.83064,2.83968,50510000.0
2007-08-20 13:10:00,2.84463,2.84475,2.83666,2.8422,40640000.0
2007-08-20 13:15:00,2.84383,2.8442,2.8341,2.8393,47500000.0
2007-08-20 13:20:00,2.8386,2.84363,2.83535,2.83952,43250000.0
2007-08-20 13:25:00,2.84138,2.84156,2.8329,2.83917,47010000.0
2007-08-20 13:30:00,2.83688,2.8429,2.834,2.8429,40760000.0
2007-08-20 13:35:00,2.84309,2.84352,2.83409,2.83959,42390000.0
2007-08-20 13:40:00,2.83938,2.84348,2.839,2.84331,36010000.0
2007-08-20 13:45:00,2.83845,2.84325,2.83781,2.8401,40260000.0
2007-08-20 13:50:00,2.83775,2.84288,2.83611,2.83783,40130000.0
2007-08-20 13:55:00,2.84103,2.84216,2.83678,2.84074,47880000.0
2007-08-20 14:00:00,2.83651,2.84292,2.83448,2.83968,43890000.0
2007-08-20 14:05:00,2.83939,2.84297,2.83605,2.83605,39750000.0
2007-08-20 14:10:00,2.84126,2.8457,2.83592,2.84238,42390000.0
2007-08-20 14:15:00,2.84403,2.84528,2.83571,2.84176,46640000.0
2007-08-20 14:20:00,2.84217,2.84277,2.83514,2.8407,46760000.0
2007-08-20 14:25:00,2.84263,2.84306,2.83386,2.84306,41380000.0
2007-08-20 14:30:00,2.83883,2.84262,2.83677,2.83906,42130000.0
2007-08-20 14:35:00,2.83699,2.84259,2.83579,2.83677,45140000.0
2007-08-20 14:40:00,2.84079,2.84209,2.83549,2.83908,45640000.0
2007-08-20 14:45:00,2.83841,2.84293,2.83318,2.84204,42510000.0
2007-08-20 14:50:00,2.83979,2.84336,2.83518,2.83764,44010000.0
2007-08-20 14:55:00,2.83862,2.8433,2.83505,2.84152,49510000.0
2007-08-20 15:00:00,2.84084,2.84084,2.83469,2.83743,46770000.0
2007-08-20 15:05:00,2.83627,2.84107,2.83348,2.83966,53010000.0
2007-08-20 15:10:00,2.83974,2.84128,2.83459,2.84003,44130000.0
2007-08-20 15:15:00,2.83762,2.84293,2.83598,2.83813,47880000.0
2007-08-20 15:20:00,2.83884,2.84473,2.8358,2.84262,43750000.0
2007-08-20 15:25:00,2.84589,2.84589,2.83674,2.84274,37380000.0
2007-08-20 15:30:00,2.84034,2.84589,2.83707,2.84268,47780000.0
2007-08-20 15:35:00,2.84187,2.84754,2.83722,2.84117,48890000.0
2007-08-20 15:40:00,2.84352,2.84611,2.8387,2.84336,39380000.0
2007-08-20 15:45:00,2.84614,2.84712,2.84013,2.84712,44760000.0
2007-08-20 15:50:00,2.84708,2.84767,2.84044,2.84361,42890000.0
2007-08-20 15:55:00,2.84686,2.84686,2.83973,2.84453,39000000.0
2007-08-20 16:00:00,2.84331,2.84554,2.84002,2.84325,46880000.0
2007-08-20 16:05:00,2.84428,2.84489,2.83734,2.84249,43270000.0
2007-08-20 16:10:00,2.83928,2.8439,2.83592,2.84292,40630000.0
2007-08-20 16:15:00,2.84169,2.84391,2.83524,2.83761,44260000.0
2007-08-20 16:20:00,2.84145,2.84332,2.83582,2.84108,39260000.0
2007-08-20 16:25:00,2.84447,2.84521,2.83881,2.84332,37260000.0
2007-08-20 16:30:00,2.84298,2.8457,2.83697,2.84401,40760000.0
2007-08-20 16:35:00,2.84419,2.84547,2.83653,2.84167,48770000.0
2007-08-20 16:40:00,2.8429,2.84478,2.84047,2.8429,39880000.0
2007-08-20 16:45:00,2.84234,2.84379,2.83755,2.84187,48880000.0
2007-08-20 16:50:00,2.84259,2.84504,2.83621,2.84216,44380000.0
2007-08-20 16:55:00,2.84266,2.84349,2.8378,2.84195,47380000.0
2007-08-20 17:00:00,2.84307,2.84403,2.83773,2.84192,45010000.0
2007-08-20 17:05:00,2.84196,2.84327,2.83633,2.84043,40020000.0
2007-08-20 17:10:00,2.83838,2.84451,2.83838,2.84352,42630000.0
2007-08-20 17:15:00,2.84154,2.845,2.8369,2.845,42260000.0
2007-08-20 17:20:00,2.84452,2.84452,2.83698,2.84203,46260000.0
2007-08-20 17:25:00,2.8431,2.8444,2.83651,2.84101,47390000.0
2007-08-20 17:30:00,2.84523,2.84539,2.83685,2.84104,40250000.0
2007-08-20 17:35:00,2.84571,2.84571,2.83906,2.84425,37630000.0
2007-08-20 17:40:00,2.84558,2.84593,2.83676,2.8432,34380000.0
2007-08-20 17:45:00,2.84483,2.84483,2.83837,2.84172,37880000.0
2007-08-20 17:50:00,2.84312,2.84741,2.83864,2.84741,44380000.0
2007-08-20 17:55:00,2.84677,2.84761,2.83907,2.84229,51630000.0
2007-08-20 18:00:00,2.84539,2.84868,2.84218,2.84585,42010000.0
2007-08-20 18:05:00,2.84711,2.8485,2.84124,2.84568,45010000.0
2007-08-20 18:10:00,2.84442,2.8508,2.84338,2.84782,41010000.0
2007-08-20 18:15:00,2.84935,2.85134,2.843,2.84743,43250000.0
2007-08-20 18:20:00,2.84756,2.84966,2.84228,2.84728,48010000.0
2007-08-20 18:25:00,2.84908,2.84908,2.84113,2.849,37760000.0
2007-08-20 18:30:00,2.84867,2.84882,2.84332,2.84736,55500000.0
2007-08-20 18:35:00,2.84684,2.84826,2.8423,2.84774,49760000.0
2007-08-20 18:40:00,2.8462,2.85059,2.84213,2.84412,42510000.0
2007-08-20 18:45:00,2.84758,2.84827,2.84033,2.8466,34250000.0
2007-08-20 18:50:00,2.84498,2.84798,2.84166,2.84166,35510000.0
2007-08-20 18:55:00,2.84301,2.85113,2.8422,2.84757,36000000.0
2007-08-20 19:00:00,2.84934,2.85297,2.84813,2.85203,44880000.0
2007-08-20 19:05:00,2.84997,2.85264,2.84604,2.85086,35130000.0
2007-08-20 19:10:00,2.85203,2.85203,2.84404,2.84976,45270000.0
2007-08-20 19:15:00,2.84784,2.85179,2.84268,2.84774,39500000.0
2007-08-20 19:20:00,2.84598,2.85219,2.84598,2.85049,33760000.0
2007-08-20 19:25:00,2.84605,2.85231,2.84605,2.85172,41260000.0
2007-08-20 19:30:00,2.85092,2.85229,2.84258,2.84978,40880000.0
2007-08-20 19:35:00,2.85038,2.85295,2.84735,2.85011,38880000.0
2007-08-20 19:40:00,2.85007,2.85203,2.84446,2.84902,51260000.0
2007-08-20 19:45:00,2.84702,2.85133,2.84248,2.8495,42140000.0
2007-08-20 19:50:00,2.85044,2.85115,2.84328,2.85015,36260000.0
2007-08-20 19:55:00,2.84751,2.85162,2.84345,2.85004,48380000.0
2007-08-20 20:00:00,2.84717,2.85112,2.84265,2.84853,43140000.0
2007-08-20 20:05:00,2.84596,2.85106,2.84473,2.84992,41880000.0
2007-08-20 20:10:00,2.84699,2.85169,2.84372,2.84654,37130000.0
2007-08-20 20:15:00,2.84858,2.85156,2.84555,2.85065,38250000.0
2007-08-20 20:20:00,2.85028,2.8512,2.84423,2.8512,34750000.0
2007-08-20 20:25:00,2.84819,2.85126,2.84416,2.8504,50150000.0
2007-08-20 20:30:00,2.84863,2.85066,2.84151,2.84502,47390000.0
2007-08-20 20:35:00,2.84369,2.84819,2.84094,2.84383,44400000.0
2007-08-20 20:40:00,2.8449,2.84899,2.84072,2.84784,41260000.0
2007-08-20 20:45:00,2.84973,2.84973,2.84266,2.84667,48630000.0
2007-08-20 20:50:00,2.84544,2.84905,2.84033,2.84613,45760000.0
2007-08-20 20:55:00,2.84713,2.84829,2.84183,2.84562,40260000.0
2007-08-20 21:00:00,2.84553,2.8479,2.83602,2.84284,45010000.0
2007-08-20 21:05:00,2.84352,2.84571,2.83738,2.84191,36520000.0
2007-08-20 21:10:00,2.84619,2.84619,2.83783,2.84442,38880000.0
2007-08-20 21:15:00,2.84222,2.84628,2.83962,2.84317,40380000.0
2007-08-20 21:20:00,2.84285,2.84421,2.83734,2.84027,41760000.0
2007-08-20 21:25:00,2.84402,2.84402,2.83798,2.84038,45250000.0
2007-08-20 21:30:00,2.83828,2.84666,2.83828,2.84666,34140000.0
2007-08-20 21:35:00,2.84718,2.84718,2.8383,2.84572,50630000.0
2007-08-20 21:40:00,2.84139,2.84614,2.83962,2.842,36390000.0
2007-08-20 21:45:00,2.84294,2.8478,2.83922,2.84631,45640000.0
2007-08-20 21:50:00,2.84338,2.84784,2.84082,2.84657,36880000.0
2007-08-20 21:55:00,2.84103,2.84621,2.83949,2.84621,47630000.0
2007-08-20 22:00:00,2.84421,2.84761,2.84229,2.84616,37880000.0
2007-08-20 22:05:00,2.84456,2.84626,2.8381,2.8439,43150000.0
2007-08-20 22:10:00,2.83928,2.84401,2.83824,2.84365,37380000.0
2007-08-20 22:15:00,2.84463,2.84689,2.83492,2.84599,38020000.0
2007-08-20 22:20:00,2.84459,2.84858,2.83937,2.84503,35640000.0
2007-08-20 22:25:00,2.84562,2.84877,2.84279,2.84693,31510000.0
2007-08-20 22:30:00,2.84772,2.84859,2.84129,2.84693,42380000.0
2007-08-20 22:35:00,2.84744,2.84917,2.84064,2.84912,41390000.0
2007-08-20 22:40:00,2.8494,2.85004,2.84032,2.84171,36890000.0
2007-08-20 22:45:00,2.84591,2.84637,2.8375,2.84453,42630000.0
2007-08-20 22:50:00,2.84459,2.84674,2.84075,2.84348,38130000.0
2007-08-20 22:55:00,2.84472,2.84615,2.83749,2.84603,37260000.0
2007-08-20 23:00:00,2.84548,2.84589,2.83997,2.84451,37640000.0
2007-08-20 23:05:00,2.84275,2.84456,2.83893,2.84183,39750000.0
2007-08-20 23:10:00,2.84009,2.84463,2.83844,2.84306,40510000.0
2007-08-20 23:15:00,2.84364,2.84475,2.83729,2.84462,40750000.0
2007-08-20 23:20:00,2.84352,2.84542,2.83879,2.8394,40660000.0
2007-08-20 23:25:00,2.8447,2.8457,2.83816,2.84331,36130000.0
2007-08-20 23:30:00,2.84374,2.84571,2.83674,2.84416,38510000.0
2007-08-20 23:35:00,2.84442,2.84613,2.84138,2.84285,32260000.0
2007-08-20 23:40:00,2.84171,2.84567,2.83759,2.8449,37150000.0
2007-08-20 23:45:00,2.84241,2.84552,2.84004,2.84171,38250000.0
2007-08-20 23:50:00,2.83952,2.8453,2.83888,2.84351,35500000.0
2007-08-20 23:55:00,2.8455,2.8455,2.83807,2.83967,22500000.0
2007-08-21 00:00:00,2.84516,2.84516,2.83837,2.84033,35640000.0
2007-08-21 00:05:00,2.84288,2.84529,2.83893,2.83893,41380000.0
2007-08-21 00:10:00,2.84222,2.84502,2.83836,2.84337,31880000.0
2007-08-21 00:15:00,2.84144,2.84395,2.83893,2.84275,33630000.0
2007-08-21 00:20:00,2.84362,2.84612,2.83888,2.846,37250000.0
2007-08-21 00:25:00,2.84501,2.84599,2.83818,2.84034,28750000.0
2007-08-21 00:30:00,2.84346,2.84378,2.83559,2.83887,36880000.0
2007-08-21 00:35:00,2.84167,2.84433,2.83774,2.84118,36010000.0
2007-08-21 00:40:00,2.83938,2.84437,2.83673,2.84039,31250000.0
2007-08-21 00:45:00,2.84125,2.84482,2.83775,2.84232,27880000.0
2007-08-21 00:50:00,2.84201,2.84605,2.8393,2.84572,39630000.0
2007-08-21 00:55:00,2.84497,2.84539,2.84071,2.84539,41380000.0
2007-08-21 01:00:00,2.84621,2.84621,2.84,2.84261,33380000.0
2007-08-21 01:05:00,2.84288,2.84561,2.83952,2.84176,35130000.0
2007-08-21 01:10:00,2.84266,2.84691,2.84144,2.84615,28270000.0
2007-08-21 01:15:00,2.84127,2.84589,2.84017,2.84569,34270000.0
2007-08-21 01:20:00,2.84564,2.84749,2.83946,2.84493,40400000.0
2007-08-21 01:25:00,2.84132,2.84694,2.84002,2.84408,35390000.0
2007-08-21 01:30:00,2.84616,2.84719,2.83993,2.84561,37130000.0
2007-08-21 01:35:00,2.84657,2.84657,2.83968,2.8456,35630000.0
2007-08-21 01:40:00,2.84369,2.84582,2.83947,2.84324,30630000.0
2007-08-21 01:45:00,2.84281,2.84604,2.83763,2.83763,35640000.0
2007-08-21 01:50:00,2.84365,2.84589,2.83736,2.8418,32520000.0
2007-08-21 01:55:00,2.84371,2.84829,2.84206,2.84277,46650000.0
2007-08-21 02:00:00,2.84427,2.84625,2.84003,2.8432,57290000.0
2007-08-21 02:05:00,2.84475,2.84662,2.8395,2.84401,37760000.0
2007-08-21 02:10:00,2.84388,2.84664,2.83987,2.84615,40640000.0
2007-08-21 02:15:00,2.84554,2.84745,2.84158,2.84486,39630000.0
2007-08-21 02:20:00,2.84535,2.84901,2.84112,2.84901,42260000.0
2007-08-21 02:25:00,2.84569,2.84821,2.84176,2.84552,52130000.0
2007-08-21 02:30:00,2.84819,2.84819,2.84224,2.84737,33880000.0
2007-08-21 02:35:00,2.84414,2.84883,2.84116,2.84481,57390000.0
2007-08-21 02:40:00,2.84828,2.84828,2.84164,2.84524,42390000.0
2007-08-21 02:45:00,2.8432,2.84719,2.84237,2.84479,46760000.0
2007-08-21 02:50:00,2.84426,2.84795,2.84234,2.84391,45760000.0
2007-08-21 02:55:00,2.84555,2.84793,2.84015,2.84058,55400000.0
2007-08-21 03:00:00,2.84441,2.84652,2.84137,2.84199,49380000.0
2007-08-21 03:05:00,2.84143,2.84636,2.84069,2.84488,52880000.0
2007-08-21 03:10:00,2.8443,2.84655,2.8387,2.84205,48640000.0
2007-08-21 03:15:00,2.84539,2.84585,2.83966,2.84457,40890000.0
2007-08-21 03:20:00,2.84063,2.84648,2.83944,2.84365,47380000.0
2007-08-21 03:25:00,2.8438,2.846,2.83975,2.84483,40510000.0
2007-08-21 03:30:00,2.84396,2.84544,2.83907,2.84201,32140000.0
2007-08-21 03:35:00,2.84477,2.84522,2.83859,2.84292,44530000.0
2007-08-21 03:40:00,2.8406,2.84456,2.83866,2.83914,43380000.0
2007-08-21 03:45:00,2.84356,2.84411,2.83759,2.83945,53520000.0
2007-08-21 03:50:00,2.842,2.84451,2.83801,2.84348,39760000.0
2007-08-21 03:55:00,2.8416,2.84382,2.83825,2.84268,61030000.0
2007-08-21 04:00:00,2.84286,2.84378,2.83793,2.84102,44270000.0
2007-08-21 04:05:00,2.84163,2.84412,2.83774,2.84129,51010000.0
2007-08-21 04:10:00,2.84228,2.84444,2.83845,2.84158,37020000.0
2007-08-21 04:15:00,2.84491,2.84574,2.83909,2.84379,40130000.0
2007-08-21 04:20:00,2.84146,2.84688,2.84064,2.84479,54260000.0
2007-08-21 04:25:00,2.8425,2.84533,2.8395,2.84238,35260000.0
2007-08-21 04:30:00,2.84311,2.84569,2.83832,2.84569,42630000.0
2007-08-21 04:35:00,2.84326,2.84578,2.83932,2.84395,40380000.0
2007-08-21 04:40:00,2.8426,2.84489,2.83849,2.83849,44380000.0
2007-08-21 04:45:00,2.84419,2.84568,2.83958,2.84568,41130000.0
2007-08-21 04:50:00,2.8442,2.84668,2.84063,2.84432,45900000.0
2007-08-21 04:55:00,2.84348,2.84723,2.84033,2.8408,38030000.0
2007-08-21 05:00:00,2.84318,2.84588,2.83917,2.84361,31760000.0
2007-08-21 05:05:00,2.84507,2.84617,2.84095,2.84262,50010000.0
2007-08-21 05:10:00,2.83966,2.84671,2.83966,2.84554,41260000.0
2007-08-21 05:15:00,2.84464,2.8477,2.84044,2.84429,45760000.0
2007-08-21 05:20:00,2.84323,2.84709,2.83741,2.83741,39880000.0
2007-08-21 05:25:00,2.84782,2.84842,2.84048,2.84611,52260000.0
2007-08-21 05:30:00,2.84532,2.84729,2.83934,2.8437,49640000.0
2007-08-21 05:35:00,2.84466,2.84627,2.84012,2.84209,37890000.0
2007-08-21 05:40:00,2.84275,2.84588,2.83848,2.84301,50760000.0
2007-08-21 05:45:00,2.84294,2.84479,2.83982,2.84276,33640000.0
2007-08-21 05:50:00,2.84305,2.84607,2.83828,2.84277,42380000.0
2007-08-21 05:55:00,2.84096,2.84458,2.84025,2.8435,31630000.0
2007-08-21 06:00:00,2.84434,2.8455,2.83748,2.84067,42500000.0
2007-08-21 06:05:00,2.8452,2.84563,2.83952,2.84178,44500000.0
2007-08-21 06:10:00,2.84673,2.84673,2.84056,2.84276,40010000.0
2007-08-21 06:15:00,2.8418,2.84652,2.84033,2.84269,37250000.0
2007-08-21 06:20:00,2.84278,2.84578,2.83925,2.84229,35260000.0
2007-08-21 06:25:00,2.84425,2.84606,2.84013,2.8426,39750000.0
2007-08-21 06:30:00,2.84176,2.84604,2.83835,2.84385,40380000.0
2007-08-21 06:35:00,2.84084,2.84669,2.83877,2.84623,45630000.0
2007-08-21 06:40:00,2.84212,2.84713,2.84071,2.84462,37630000.0
2007-08-21 06:45:00,2.84325,2.84685,2.83831,2.84643,42000000.0
2007-08-21 06:50:00,2.84336,2.84643,2.8405,2.8445,32390000.0
2007-08-21 06:55:00,2.84217,2.84731,2.84077,2.84416,41260000.0
2007-08-21 07:00:00,2.8438,2.84602,2.83892,2.84403,38760000.0
2007-08-21 07:05:00,2.84554,2.84554,2.83916,2.84254,39640000.0
2007-08-21 07:10:00,2.84428,2.84428,2.83744,2.84077,37760000.0
2007-08-21 07:15:00,2.84428,2.84473,2.83915,2.84408,41640000.0
2007-08-21 07:20:00,2.83988,2.84557,2.83966,2.84469,45010000.0
2007-08-21 07:25:00,2.84538,2.84615,2.83978,2.83978,45520000.0
2007-08-21 07:30:00,2.8399,2.84648,2.83746,2.84367,47150000.0
2007-08-21 07:35:00,2.84218,2.84483,2.83676,2.83852,40000000.0
2007-08-21 07:40:00,2.84419,2.84476,2.83776,2.84148,36130000.0
2007-08-21 07:45:00,2.84131,2.84339,2.83642,2.84308,34390000.0
2007-08-21 07:50:00,2.84221,2.84501,2.83794,2.84076,48750000.0
2007-08-21 07:55:00,2.84241,2.84476,2.83893,2.84345,42510000.0
2007-08-21 08:00:00,2.84397,2.84585,2.83956,2.84465,57760000.0
2007-08-21 08:05:00,2.84182,2.84637,2.83977,2.84599,44010000.0
2007-08-21 08:10:00,2.84483,2.84566,2.83944,2.84355,43260000.0
2007-08-21 08:15:00,2.84301,2.84824,2.84104,2.84685,43010000.0
2007-08-21 08:20:00,2.84538,2.84891,2.84197,2.84693,40130000.0
2007-08-21 08:25:00,2.84737,2.84787,2.8404,2.84308,39130000.0
2007-08-21 08:30:00,2.84472,2.84788,2.8393,2.84564,38640000.0
2007-08-21 08:35:00,2.84211,2.84965,2.83963,2.84951,40630000.0
2007-08-21 08:40:00,2.84348,2.85091,2.84306,2.84721,58750000.0
2007-08-21 08:45:00,2.84801,2.85039,2.84279,2.8492,45260000.0
2007-08-21 08:50:00,2.84743,2.84896,2.84265,2.84544,48010000.0
2007-08-21 08:55:00,2.8487,2.8506,2.84262,2.84749,46020000.0
2007-08-21 09:00:00,2.84707,2.85218,2.84345,2.84939,41510000.0
2007-08-21 09:05:00,2.84904,2.85085,2.843,2.84933,44640000.0
2007-08-21 09:10:00,2.84883,2.85106,2.84393,2.84897,40140000.0
2007-08-21 09:15:00,2.85055,2.85068,2.84139,2.84918,46770000.0
2007-08-21 09:20:00,2.85081,2.85251,2.84336,2.84952,48130000.0
2007-08-21 09:25:00,2.85361,2.85539,2.8458,2.85419,50630000.0
2007-08-21 09:30:00,2.85512,2.85833,2.84819,2.85655,35510000.0
2007-08-21 09:35:00,2.85566,2.85861,2.85122,2.857,41000000.0
2007-08-21 09:40:00,2.85711,2.85937,2.84942,2.85652,51630000.0
2007-08-21 09:45:00,2.85575,2.85694,2.85074,2.8521,39890000.0
2007-08-21 09:50:00,2.85176,2.85544,2.84874,2.85482,44260000.0
2007-08-21 09:55:00,2.85445,2.85445,2.84609,2.85303,53500000.0
2007-08-21 10:00:00,2.85137,2.85242,2.8464,2.85086,40380000.0
2007-08-21 10:05:00,2.85257,2.85344,2.84704,2.84987,47630000.0
2007-08-21 10:10:00,2.85018,2.8533,2.84413,2.85167,47390000.0
2007-08-21 10:15:00,2.85006,2.85452,2.84813,2.84928,39510000.0
2007-08-21 10:20:00,2.85234,2.85476,2.84809,2.85215,39140000.0
2007-08-21 10:25:00,2.8531,2.85476,2.84559,2.8535,35880000.0
2007-08-21 10:30:00,2.8546,2.8546,2.84715,2.85043,42520000.0
2007-08-21 10:35:00,2.85309,2.85309,2.84555,2.84637,40880000.0
2007-08-21 10:40:00,2.85027,2.85266,2.8466,2.85022,49380000.0
2007-08-21 10:45:00,2.85287,2.85409,2.84618,2.84618,34380000.0
2007-08-21 10:50:00,2.84989,2.85362,2.84658,2.85088,50140000.0
2007-08-21 10:55:00,2.84779,2.85396,2.84424,2.85286,39500000.0
2007-08-21 11:00:00,2.85227,2.85397,2.84501,2.85381,44500000.0
2007-08-21 11:05:00,2.84927,2.85329,2.84693,2.85324,37760000.0
2007-08-21 11:10:00,2.8518,2.8526,2.84695,2.85223,42760000.0
2007-08-21 11:15:00,2.84962,2.85334,2.8454,2.85257,39880000.0
2007-08-21 11:20:00,2.85089,2.85366,2.84747,2.85109,43000000.0
2007-08-21 11:25:00,2.85265,2.85397,2.84502,2.85397,45260000.0
2007-08-21 11:30:00,2.85345,2.85517,2.8476,2.85138,43270000.0
2007-08-21 11:35:00,2.85077,2.85309,2.84627,2.84964,42010000.0
2007-08-21 11:40:00,2.84798,2.85199,2.84305,2.84711,45770000.0
2007-08-21 11:45:00,2.84563,2.85033,2.84301,2.84934,49630000.0
2007-08-21 11:50:00,2.8507,2.85082,2.84549,2.8463,37260000.0
2007-08-21 11:55:00,2.84821,2.85183,2.84527,2.85083,40630000.0
2007-08-21 12:00:00,2.84977,2.8535,2.84484,2.85216,39630000.0
2007-08-21 12:05:00,2.85009,2.85341,2.84524,2.85301,42270000.0
2007-08-21 12:10:00,2.85123,2.85366,2.84622,2.85146,49890000.0
2007-08-21 12:15:00,2.84734,2.85231,2.84431,2.84601,39010000.0
2007-08-21 12:20:00,2.84846,2.85235,2.84469,2.84886,43010000.0
2007-08-21 12:25:00,2.85067,2.85067,2.84488,2.84722,41630000.0
2007-08-21 12:30:00,2.84811,2.84819,2.842,2.84371,45380000.0
2007-08-21 12:35:00,2.84427,2.84773,2.83873,2.84524,49510000.0
2007-08-21 12:40:00,2.84052,2.84978,2.84052,2.84842,43750000.0
2007-08-21 12:45:00,2.84341,2.84963,2.84302,2.84767,42000000.0
2007-08-21 12:50:00,2.84623,2.84823,2.84126,2.84622,44500000.0
2007-08-21 12:55:00,2.84706,2.84707,2.83882,2.84418,53140000.0
2007-08-21 13:00:00,2.84123,2.84332,2.83692,2.83943,50380000.0
2007-08-21 13:05:00,2.84161,2.84616,2.83546,2.84298,48630000.0
2007-08-21 13:10:00,2.84342,2.84713,2.83937,2.84549,44390000.0
2007-08-21 13:15:00,2.84318,2.84753,2.83864,2.84556,36380000.0
2007-08-21 13:20:00,2.84255,2.84719,2.83873,2.84171,46260000.0
2007-08-21 13:25:00,2.84292,2.84405,2.83692,2.84035,43510000.0
2007-08-21 13:30:00,2.84256,2.84278,2.83519,2.84211,44260000.0
2007-08-21 13:35:00,2.83931,2.84285,2.835,2.84174,40630000.0
2007-08-21 13:40:00,2.83963,2.84312,2.83719,2.84203,39500000.0
2007-08-21 13:45:00,2.83743,2.84323,2.83531,2.84216,41880000.0
2007-08-21 13:50:00,2.83828,2.84356,2.83759,2.8414,43630000.0
2007-08-21 13:55:00,2.84194,2.84354,2.83445,2.84287,50640000.0
2007-08-21 14:00:00,2.8359,2.84247,2.83344,2.84247,46130000.0
2007-08-21 14:05:00,2.83951,2.84353,2.83424,2.8418,43630000.0
2007-08-21 14:10:00,2.84198,2.84397,2.837,2.84301,41380000.0
2007-08-21 14:15:00,2.84274,2.84698,2.8374,2.84537,49510000.0
2007-08-21 14:20:00,2.8459,2.84791,2.8386,2.84597,47750000.0
2007-08-21 14:25:00,2.8491,2.85007,2.83978,2.8453,47130000.0
2007-08-21 14:30:00,2.84399,2.84803,2.84042,2.84744,45260000.0
2007-08-21 14:35:00,2.84496,2.84832,2.84074,2.84074,48640000.0
2007-08-21 14:40:00,2.84701,2.84748,2.83997,2.84329,48010000.0
2007-08-21 14:45:00,2.84266,2.84898,2.8385,2.84521,50770000.0
2007-08-21 14:50:00,2.84357,2.85117,2.84044,2.84845,46880000.0
2007-08-21 14:55:00,2.84871,2.85175,2.84147,2.84976,44640000.0
2007-08-21 15:00:00,2.84551,2.85148,2.8444,2.84581,48260000.0
2007-08-21 15:05:00,2.84984,2.85206,2.84308,2.84816,51140000.0
2007-08-21 15:10:00,2.84557,2.85083,2.84378,2.84741,48760000.0
2007-08-21 15:15:00,2.84925,2.85176,2.84235,2.84534,47130000.0
2007-08-21 15:20:00,2.84849,2.85126,2.84264,2.84909,50380000.0
2007-08-21 15:25:00,2.8464,2.85056,2.84421,2.84934,35640000.0
2007-08-21 15:30:00,2.84604,2.85173,2.84496,2.84717,47770000.0
2007-08-21 15:35:00,2.84343,2.85187,2.84239,2.8465,48630000.0
2007-08-21 15:40:00,2.84976,2.85074,2.8434,2.84783,37750000.0
2007-08-21 15:45:00,2.84711,2.84927,2.84242,2.84893,44390000.0
2007-08-21 15:50:00,2.84453,2.84955,2.84066,2.84863,38010000.0
2007-08-21 15:55:00,2.84727,2.85021,2.84408,2.85001,40750000.0
2007-08-21 16:00:00,2.85076,2.85184,2.84417,2.85109,49760000.0
2007-08-21 16:05:00,2.84651,2.85224,2.8421,2.84654,45380000.0
2007-08-21 16:10:00,2.84611,2.85375,2.84525,2.85375,39130000.0
2007-08-21 16:15:00,2.85152,2.85381,2.84607,2.84813,41250000.0
2007-08-21 16:20:00,2.85148,2.85508,2.8469,2.85316,38770000.0
2007-08-21 16:25:00,2.85298,2.85416,2.84694,2.8522,38390000.0
2007-08-21 16:30:00,2.85301,2.85368,2.84653,2.85239,48140000.0
2007-08-21 16:35:00,2.85241,2.85305,2.8451,2.84906,50630000.0
2007-08-21 16:40:00,2.85045,2.85243,2.84625,2.8513,42260000.0
2007-08-21 16:45:00,2.85007,2.85334,2.84623,2.85121,48380000.0
2007-08-21 16:50:00,2.84961,2.85314,2.84464,2.85314,46510000.0
2007-08-21 16:55:00,2.85075,2.85282,2.84562,2.85087,44250000.0
2007-08-21 17:00:00,2.85243,2.85243,2.84497,2.84968,46270000.0
2007-08-21 17:05:00,2.85049,2.85198,2.84701,2.84946,37630000.0
2007-08-21 17:10:00,2.84433,2.85268,2.84433,2.851,42380000.0
2007-08-21 17:15:00,2.84929,2.85271,2.8445,2.84849,45760000.0
2007-08-21 17:20:00,2.84804,2.85442,2.84399,2.84819,44640000.0
2007-08-21 17:25:00,2.85106,2.8536,2.84486,2.84949,44010000.0
2007-08-21 17:30:00,2.85177,2.85177,2.84381,2.84858,45890000.0
2007-08-21 17:35:00,2.84971,2.85026,2.84233,2.85008,41380000.0
2007-08-21 17:40:00,2.84935,2.85204,2.84502,2.85102,36500000.0
2007-08-21 17:45:00,2.85125,2.85147,2.84574,2.84764,42250000.0
2007-08-21 17:50:00,2.84762,2.85282,2.84073,2.84953,43250000.0
2007-08-21 17:55:00,2.848,2.85233,2.84374,2.85178,47750000.0
2007-08-21 18:00:00,2.84911,2.85276,2.84326,2.84912,51380000.0
2007-08-21 18:05:00,2.8496,2.85333,2.84756,2.85166,49630000.0
2007-08-21 18:10:00,2.85055,2.85418,2.84604,2.85156,37880000.0
2007-08-21 18:15:00,2.85027,2.85322,2.84557,2.85262,45380000.0
2007-08-21 18:20:00,2.85264,2.85313,2.84693,2.85077,43010000.0
2007-08-21 18:25:00,2.85185,2.85294,2.84782,2.85265,36500000.0
2007-08-21 18:30:00,2.84752,2.85334,2.84744,2.85187,46260000.0
2007-08-21 18:35:00,2.84894,2.85351,2.84793,2.85312,49380000.0
2007-08-21 18:40:00,2.85063,2.85448,2.84876,2.85267,45760000.0
2007-08-21 18:45:00,2.85237,2.85471,2.8467,2.85271,34260000.0
2007-08-21 18:50:00,2.85343,2.85356,2.84908,2.85007,41500000.0
2007-08-21 18:55:00,2.85003,2.85344,2.84691,2.85257,38130000.0
2007-08-21 19:00:00,2.85192,2.85359,2.8482,2.8499,43630000.0
2007-08-21 19:05:00,2.85382,2.85382,2.84737,2.8534,32130000.0
2007-08-21 19:10:00,2.85319,2.855,2.84786,2.85184,41130000.0
2007-08-21 19:15:00,2.85137,2.85527,2.84772,2.84916,41890000.0
2007-08-21 19:20:00,2.85071,2.85484,2.85014,2.85438,38390000.0
2007-08-21 19:25:00,2.8521,2.85525,2.84975,2.85413,44000000.0
2007-08-21 19:30:00,2.85554,2.85673,2.8482,2.8507,36760000.0
2007-08-21 19:35:00,2.85247,2.85697,2.85014,2.85328,44150000.0
2007-08-21 19:40:00,2.85468,2.8568,2.84711,2.85092,45260000.0
2007-08-21 19:45:00,2.85325,2.85669,2.84924,2.8544,47530000.0
2007-08-21 19:50:00,2.8545,2.85748,2.8499,2.85299,37640000.0
2007-08-21 19:55:00,2.85342,2.85685,2.84945,2.85565,45000000.0
2007-08-21 20:00:00,2.85463,2.85534,2.84617,2.84993,40000000.0
2007-08-21 20:05:00,2.84842,2.85533,2.84586,2.85108,37650000.0
2007-08-21 20:10:00,2.85283,2.85484,2.84754,2.84833,40260000.0
2007-08-21 20:15:00,2.8537,2.85559,2.84935,2.85377,39770000.0
2007-08-21 20:20:00,2.85343,2.85555,2.84921,2.85227,40390000.0
2007-08-21 20:25:00,2.852,2.85512,2.84772,2.85491,49890000.0
2007-08-21 20:30:00,2.85366,2.85575,2.8493,2.85575,41510000.0
2007-08-21 20:35:00,2.85351,2.85549,2.84767,2.8531,51010000.0
2007-08-21 20:40:00,2.8503,2.85466,2.84668,2.85435,41640000.0
2007-08-21 20:45:00,2.8529,2.85453,2.84843,2.85142,42880000.0
2007-08-21 20:50:00,2.85323,2.85446,2.84614,2.85309,41630000.0
2007-08-21 20:55:00,2.85044,2.85333,2.84628,2.85006,41760000.0
2007-08-21 21:00:00,2.84811,2.8501,2.84067,2.84482,49750000.0
2007-08-21 21:05:00,2.84441,2.84785,2.84031,2.84181,38380000.0
2007-08-21 21:10:00,2.84492,2.84956,2.84229,2.84678,44880000.0
2007-08-21 21:15:00,2.84597,2.85186,2.84107,2.8504,39130000.0
2007-08-21 21:20:00,2.84827,2.85195,2.84345,2.851,48250000.0
2007-08-21 21:25:00,2.84701,2.85216,2.84684,2.85047,42510000.0
2007-08-21 21:30:00,2.84863,2.85116,2.84329,2.84605,33650000.0
2007-08-21 21:35:00,2.85103,2.85178,2.84388,2.84929,56020000.0
2007-08-21 21:40:00,2.84678,2.85139,2.84572,2.84848,32260000.0
2007-08-21 21:45:00,2.85153,2.85189,2.84581,2.85166,40750000.0
2007-08-21 21:50:00,2.85257,2.85364,2.84925,2.8529,30880000.0
2007-08-21 21:55:00,2.84895,2.85405,2.84671,2.85027,44000000.0
2007-08-21 22:00:00,2.8524,2.85446,2.84819,2.85446,34630000.0
2007-08-21 22:05:00,2.85009,2.85424,2.8466,2.85421,36130000.0
2007-08-21 22:10:00,2.85157,2.85397,2.84693,2.85373,42130000.0
2007-08-21 22:15:00,2.85244,2.85541,2.84739,2.85455,63260000.0
2007-08-21 22:20:00,2.85161,2.85535,2.84452,2.85241,43380000.0
2007-08-21 22:25:00,2.84867,2.85495,2.84644,2.85085,46010000.0
2007-08-21 22:30:00,2.8531,2.85345,2.84827,2.84981,33890000.0
2007-08-21 22:35:00,2.85327,2.85332,2.8454,2.85217,36260000.0
2007-08-21 22:40:00,2.85278,2.85309,2.84578,2.84578,33250000.0
2007-08-21 22:45:00,2.85151,2.85646,2.84749,2.85227,41500000.0
2007-08-21 22:50:00,2.85403,2.85553,2.85039,2.8529,37750000.0
2007-08-21 22:55:00,2.85377,2.85571,2.84956,2.8516,38250000.0
2007-08-21 23:00:00,2.85461,2.85566,2.85058,2.85217,27130000.0
2007-08-21 23:05:00,2.85417,2.85623,2.85019,2.8526,36000000.0
2007-08-21 23:10:00,2.85063,2.85718,2.84703,2.85365,43500000.0
2007-08-21 23:15:00,2.85568,2.8572,2.85016,2.8562,33630000.0
2007-08-21 23:20:00,2.85432,2.85782,2.85071,2.85122,39500000.0
2007-08-21 23:25:00,2.85326,2.85727,2.85159,2.85514,34500000.0
2007-08-21 23:30:00,2.85527,2.85743,2.84593,2.84929,32130000.0
2007-08-21 23:35:00,2.85542,2.85675,2.8521,2.85419,30260000.0
2007-08-21 23:40:00,2.85187,2.85712,2.85111,2.85544,36390000.0
2007-08-21 23:45:00,2.85641,2.85641,2.84982,2.85619,41760000.0
2007-08-21 23:50:00,2.85189,2.85662,2.84904,2.85662,43140000.0
2007-08-21 23:55:00,2.85392,2.8564,2.85039,2.85568,29380000.0
2007-08-22 00:00:00,2.85338,2.85843,2.8514,2.8549,36140000.0
2007-08-22 00:05:00,2.85397,2.85673,2.85122,2.85172,39130000.0
2007-08-22 00:10:00,2.85417,2.85725,2.85143,2.856,32750000.0
2007-08-22 00:15:00,2.85578,2.8573,2.85159,2.85701,31890000.0
2007-08-22 00:20:00,2.85599,2.85761,2.85211,2.8548,34760000.0
2007-08-22 00:25:00,2.85687,2.85803,2.85166,2.85405,35250000.0
2007-08-22 00:30:00,2.8576,2.85773,2.85117,2.85392,33260000.0
2007-08-22 00:35:00,2.85632,2.85855,2.85267,2.8569,32640000.0
2007-08-22 00:40:00,2.8537,2.85763,2.85215,2.85721,30890000.0
2007-08-22 00:45:00,2.85789,2.85812,2.85101,2.85398,32500000.0
2007-08-22 00:50:00,2.8542,2.85875,2.85032,2.85835,37250000.0
2007-08-22 00:55:00,2.85539,2.85761,2.85,2.85382,46630000.0
2007-08-22 01:00:00,2.85401,2.85693,2.8484,2.85155,42880000.0
2007-08-22 01:05:00,2.85161,2.85595,2.84678,2.8512,37640000.0
2007-08-22 01:10:00,2.84958,2.85551,2.846,2.85483,47750000.0
2007-08-22 01:15:00,2.84724,2.85534,2.84629,2.85231,37630000.0
2007-08-22 01:20:00,2.85066,2.85508,2.84451,2.852,39380000.0
2007-08-22 01:25:00,2.84917,2.85449,2.84549,2.8496,34130000.0
2007-08-22 01:30:00,2.85211,2.85367,2.84646,2.85131,36010000.0
2007-08-22 01:35:00,2.85456,2.85456,2.84678,2.85143,34250000.0
2007-08-22 01:40:00,2.8511,2.85456,2.84601,2.85007,29630000.0
2007-08-22 01:45:00,2.84942,2.85418,2.84302,2.84302,42760000.0
2007-08-22 01:50:00,2.85495,2.85533,2.84627,2.85351,31140000.0
2007-08-22 01:55:00,2.84829,2.85229,2.84576,2.84861,48140000.0
2007-08-22 02:00:00,2.84607,2.85398,2.84439,2.84965,53000000.0
2007-08-22 02:05:00,2.85035,2.85262,2.84665,2.84958,36260000.0
2007-08-22 02:10:00,2.85167,2.85476,2.846,2.84953,44630000.0
2007-08-22 02:15:00,2.85082,2.8531,2.84726,2.85135,53000000.0
2007-08-22 02:20:00,2.85117,2.85343,2.84803,2.85343,48010000.0
2007-08-22 02:25:00,2.85114,2.85555,2.84824,2.8537,56890000.0
2007-08-22 02:30:00,2.85529,2.85649,2.85131,2.85257,45250000.0
2007-08-22 02:35:00,2.85522,2.8571,2.84833,2.85515,63750000.0
2007-08-22 02:40:00,2.85403,2.85752,2.85126,2.85588,29260000.0
2007-08-22 02:45:00,2.85032,2.8569,2.85032,2.85528,42640000.0
2007-08-22 02:50:00,2.85584,2.85649,2.84437,2.85019,56760000.0
2007-08-22 02:55:00,2.85277,2.85729,2.84697,2.84963,50510000.0
2007-08-22 03:00:00,2.84986,2.85516,2.84776,2.85396,48780000.0
2007-08-22 03:50:00,2.8494,2.85396,2.8494,2.85278,10380000.0
2007-08-22 03:55:00,2.8516,2.85309,2.84811,2.85205,51650000.0
2007-08-22 04:00:00,2.85238,2.85337,2.8487,2.85208,46030000.0
2007-08-22 04:05:00,2.85225,2.85393,2.84882,2.85299,36630000.0
2007-08-22 04:10:00,2.85353,2.85718,2.8477,2.84938,40640000.0
2007-08-22 04:15:00,2.8518,2.85462,2.84817,2.851,40140000.0
2007-08-22 04:20:00,2.85077,2.85643,2.85038,2.85643,26380000.0
2007-08-22 04:25:00,2.85632,2.8567,2.8486,2.85022,42270000.0
2007-08-22 04:30:00,2.84723,2.85576,2.84691,2.85188,42900000.0
2007-08-22 04:35:00,2.85105,2.8551,2.84642,2.8524,33750000.0
2007-08-22 04:40:00,2.85251,2.85489,2.84801,2.84801,41010000.0
2007-08-22 04:45:00,2.84645,2.85334,2.84645,2.85081,47890000.0
2007-08-22 04:50:00,2.85,2.85346,2.84785,2.85087,54380000.0
2007-08-22 04:55:00,2.85372,2.85372,2.84745,2.85199,51630000.0
2007-08-22 05:00:00,2.84895,2.85292,2.84558,2.84921,40150000.0
2007-08-22 05:05:00,2.84835,2.85488,2.84613,2.85222,44750000.0
2007-08-22 05:10:00,2.84588,2.85271,2.84133,2.85046,35750000.0
2007-08-22 05:15:00,2.85105,2.85411,2.84708,2.85004,40520000.0
2007-08-22 05:20:00,2.85221,2.85353,2.84417,2.84417,34390000.0
2007-08-22 05:25:00,2.8497,2.85503,2.84502,2.85452,54000000.0
2007-08-22 05:30:00,2.85018,2.85518,2.84485,2.85083,44890000.0
2007-08-22 05:35:00,2.84988,2.85258,2.84739,2.84967,39880000.0
2007-08-22 05:40:00,2.84836,2.85241,2.84649,2.84883,48880000.0
2007-08-22 05:45:00,2.84731,2.85452,2.84522,2.85203,31510000.0
2007-08-22 05:50:00,2.84856,2.85225,2.84637,2.84967,38760000.0
2007-08-22 05:55:00,2.84689,2.85316,2.84641,2.84753,40760000.0
2007-08-22 06:00:00,2.84831,2.85179,2.84518,2.84757,35020000.0
2007-08-22 06:05:00,2.85021,2.85177,2.84529,2.84529,47010000.0
2007-08-22 06:10:00,2.85292,2.85292,2.84617,2.84825,49380000.0
2007-08-22 06:15:00,2.84889,2.85163,2.84553,2.84682,40130000.0
2007-08-22 06:20:00,2.85027,2.85205,2.84545,2.85082,43260000.0
2007-08-22 06:25:00,2.8497,2.85199,2.84675,2.85199,48150000.0
2007-08-22 06:30:00,2.84812,2.85289,2.84509,2.85037,44630000.0
2007-08-22 06:35:00,2.84708,2.85296,2.84486,2.85009,35630000.0
2007-08-22 06:40:00,2.84601,2.85088,2.8446,2.84552,38270000.0
2007-08-22 06:45:00,2.84787,2.85224,2.84581,2.84838,48010000.0
2007-08-22 06:50:00,2.85051,2.85117,2.84541,2.85086,50760000.0
2007-08-22 06:55:00,2.84777,2.85028,2.84458,2.84671,51770000.0
2007-08-22 07:00:00,2.84941,2.85042,2.84381,2.84854,44510000.0
2007-08-22 07:05:00,2.84857,2.84985,2.84318,2.84865,51010000.0
2007-08-22 07:10:00,2.84851,2.85051,2.84601,2.84648,27630000.0
2007-08-22 07:15:00,2.8473,2.85056,2.84407,2.84739,40250000.0
2007-08-22 07:20:00,2.84371,2.84947,2.84371,2.8469,36130000.0
2007-08-22 07:25:00,2.8485,2.84881,2.84213,2.84829,44140000.0
2007-08-22 07:30:00,2.84417,2.85017,2.8434,2.84839,47760000.0
2007-08-22 07:35:00,2.84438,2.84942,2.8423,2.8442,42010000.0
2007-08-22 07:40:00,2.84608,2.8487,2.84312,2.84639,36130000.0
2007-08-22 07:45:00,2.84471,2.84851,2.84197,2.84581,32380000.0
2007-08-22 07:50:00,2.84546,2.85392,2.84202,2.84986,44130000.0
2007-08-22 07:55:00,2.85088,2.85228,2.84619,2.85217,37130000.0
2007-08-22 08:00:00,2.85191,2.85238,2.84602,2.85101,50390000.0
2007-08-22 08:05:00,2.84645,2.85191,2.84166,2.84755,39130000.0
2007-08-22 08:10:00,2.84581,2.84642,2.83956,2.84509,39130000.0
2007-08-22 08:15:00,2.84241,2.84716,2.84186,2.84459,32260000.0
2007-08-22 08:20:00,2.84503,2.84677,2.84125,2.84598,39750000.0
2007-08-22 08:25:00,2.84691,2.84691,2.8392,2.8428,41760000.0
2007-08-22 08:30:00,2.8437,2.84744,2.83899,2.84234,39140000.0
2007-08-22 08:35:00,2.84418,2.84713,2.83756,2.84326,44380000.0
2007-08-22 08:40:00,2.838,2.84423,2.83634,2.84222,59760000.0
2007-08-22 08:45:00,2.84142,2.84557,2.83694,2.84557,39380000.0
2007-08-22 08:50:00,2.84389,2.84409,2.83779,2.84285,47500000.0
2007-08-22 08:55:00,2.84329,2.8459,2.83588,2.84431,46890000.0
2007-08-22 09:00:00,2.84444,2.84785,2.84051,2.84627,41750000.0
2007-08-22 09:05:00,2.84595,2.84712,2.84094,2.84581,43520000.0
2007-08-22 09:10:00,2.84747,2.84888,2.83918,2.84575,37880000.0
2007-08-22 09:15:00,2.84606,2.84762,2.83907,2.84445,44900000.0
2007-08-22 09:20:00,2.84382,2.84727,2.83998,2.84687,45640000.0
2007-08-22 09:25:00,2.84725,2.8485,2.83844,2.8466,50880000.0
2007-08-22 09:30:00,2.84707,2.84814,2.84061,2.84288,34250000.0
2007-08-22 09:35:00,2.84746,2.84866,2.84207,2.84435,45380000.0
2007-08-22 09:40:00,2.84608,2.84841,2.84052,2.84444,52260000.0
2007-08-22 09:45:00,2.84731,2.84804,2.8409,2.84269,37250000.0
2007-08-22 09:50:00,2.84501,2.84825,2.84097,2.84755,39130000.0
2007-08-22 09:55:00,2.84736,2.84861,2.84146,2.8463,49390000.0
2007-08-22 10:00:00,2.84476,2.84756,2.83914,2.84639,39260000.0
2007-08-22 10:05:00,2.84388,2.84732,2.84038,2.84333,45630000.0
2007-08-22 10:10:00,2.84115,2.84671,2.83913,2.84294,41380000.0
2007-08-22 10:15:00,2.84137,2.845,2.83883,2.84218,47010000.0
2007-08-22 10:20:00,2.83888,2.84237,2.83618,2.83676,45630000.0
2007-08-22 10:25:00,2.83609,2.84187,2.8336,2.84058,42030000.0
2007-08-22 10:30:00,2.84086,2.84205,2.83605,2.83943,43650000.0
2007-08-22 10:35:00,2.83671,2.84186,2.8351,2.83704,42150000.0
2007-08-22 10:40:00,2.84063,2.84221,2.83662,2.83843,44750000.0
2007-08-22 10:45:00,2.83713,2.84186,2.8326,2.8326,35390000.0
2007-08-22 10:50:00,2.84018,2.842,2.83373,2.83819,44640000.0
2007-08-22 10:55:00,2.84137,2.8435,2.83448,2.84074,39270000.0
2007-08-22 11:00:00,2.84025,2.84371,2.83467,2.83847,40010000.0
2007-08-22 11:05:00,2.84027,2.84262,2.83564,2.84038,35380000.0
2007-08-22 11:10:00,2.84283,2.84283,2.83552,2.84208,39140000.0
2007-08-22 11:15:00,2.84134,2.84384,2.83507,2.84002,38630000.0
2007-08-22 11:20:00,2.83965,2.84245,2.83541,2.83986,42140000.0
2007-08-22 11:25:00,2.83923,2.84131,2.83356,2.83787,47880000.0
2007-08-22 11:30:00,2.83762,2.84061,2.83259,2.83667,42260000.0
2007-08-22 11:35:00,2.83822,2.8405,2.83273,2.83842,40630000.0
2007-08-22 11:40:00,2.83686,2.8396,2.83229,2.83791,50770000.0
2007-08-22 11:45:00,2.83542,2.83925,2.83291,2.83834,45640000.0
2007-08-22 11:50:00,2.83807,2.8397,2.8307,2.8375,37250000.0
2007-08-22 11:55:00,2.83863,2.8393,2.83272,2.83826,48630000.0
2007-08-22 12:00:00,2.83817,2.83931,2.83315,2.83766,35880000.0
2007-08-22 12:05:00,2.83785,2.84023,2.83205,2.83694,45630000.0
2007-08-22 12:10:00,2.83718,2.83964,2.8306,2.83592,49500000.0
2007-08-22 12:15:00,2.83381,2.83825,2.82953,2.83513,36010000.0
2007-08-22 12:20:00,2.83133,2.83853,2.83054,2.83582,43270000.0
2007-08-22 12:25:00,2.83376,2.83921,2.83273,2.83476,37630000.0
2007-08-22 12:30:00,2.8386,2.83889,2.83257,2.83509,42140000.0
2007-08-22 12:35:00,2.83462,2.8399,2.83006,2.83794,45750000.0
2007-08-22 12:40:00,2.83508,2.839,2.83142,2.83512,44880000.0
2007-08-22 12:45:00,2.83217,2.83912,2.83203,2.83738,41890000.0
2007-08-22 12:50:00,2.83513,2.83844,2.83091,2.83783,46500000.0
2007-08-22 12:55:00,2.83327,2.83828,2.83006,2.83583,58890000.0
2007-08-22 13:00:00,2.83501,2.8378,2.83217,2.83403,55630000.0
2007-08-22 13:05:00,2.83623,2.83722,2.83009,2.83123,45010000.0
2007-08-22 13:10:00,2.83405,2.83639,2.82899,2.83526,41130000.0
2007-08-22 13:15:00,2.83286,2.83614,2.82845,2.83335,39510000.0
2007-08-22 13:20:00,2.83003,2.83551,2.82719,2.83326,46510000.0
2007-08-22 13:25:00,2.83425,2.83591,2.83013,2.83412,40760000.0
2007-08-22 13:30:00,2.83272,2.83561,2.82859,2.83438,40760000.0
2007-08-22 13:35:00,2.83386,2.83582,2.82804,2.83354,41880000.0
2007-08-22 13:40:00,2.83357,2.83578,2.82825,2.83562,41260000.0
2007-08-22 13:45:00,2.83014,2.83792,2.83014,2.83379,39130000.0
2007-08-22 13:50:00,2.83324,2.83913,2.83286,2.83438,39130000.0
2007-08-22 13:55:00,2.83799,2.83862,2.83208,2.83752,46510000.0
2007-08-22 14:00:00,2.8291,2.83989,2.8291,2.83989,45260000.0
2007-08-22 14:05:00,2.83938,2.84023,2.83368,2.83676,37250000.0
2007-08-22 14:10:00,2.83873,2.83946,2.83248,2.83405,40260000.0
2007-08-22 14:15:00,2.83873,2.83873,2.83203,2.8368,55760000.0
2007-08-22 14:20:00,2.83433,2.84016,2.83275,2.83872,47260000.0
2007-08-22 14:25:00,2.837,2.84027,2.83298,2.83707,41880000.0
2007-08-22 14:30:00,2.83691,2.84102,2.83297,2.84102,42380000.0
2007-08-22 14:35:00,2.83607,2.84169,2.83557,2.83578,44760000.0
2007-08-22 14:40:00,2.8412,2.84169,2.83584,2.83878,45770000.0
2007-08-22 14:45:00,2.8364,2.84173,2.83365,2.83943,47010000.0
2007-08-22 14:50:00,2.83926,2.84295,2.83403,2.83888,43510000.0
2007-08-22 14:55:00,2.84143,2.84326,2.83517,2.84005,46260000.0
2007-08-22 15:00:00,2.84109,2.84299,2.83575,2.83815,47640000.0
2007-08-22 15:05:00,2.8419,2.84393,2.83656,2.84393,54390000.0
2007-08-22 15:10:00,2.84129,2.8442,2.83522,2.8434,36890000.0
2007-08-22 15:15:00,2.84146,2.84543,2.83544,2.83949,43510000.0
2007-08-22 15:20:00,2.84156,2.84636,2.83697,2.84472,41630000.0
2007-08-22 15:25:00,2.84415,2.84474,2.83688,2.84456,33390000.0
2007-08-22 15:30:00,2.83966,2.84436,2.8373,2.84137,45140000.0
2007-08-22 15:35:00,2.83637,2.84309,2.83542,2.83774,45260000.0
2007-08-22 15:40:00,2.83766,2.84344,2.83466,2.83757,41750000.0
2007-08-22 15:45:00,2.83646,2.84089,2.83294,2.83905,38760000.0
2007-08-22 15:50:00,2.8351,2.84041,2.83358,2.83892,41880000.0
2007-08-22 15:55:00,2.84004,2.84017,2.83365,2.83931,44890000.0
2007-08-22 16:00:00,2.83896,2.84088,2.8341,2.83787,41760000.0
2007-08-22 16:05:00,2.84051,2.84051,2.83242,2.8374,47140000.0
2007-08-22 16:10:00,2.83952,2.83987,2.83222,2.83707,42500000.0
2007-08-22 16:15:00,2.83683,2.83755,2.8273,2.83223,41010000.0
2007-08-22 16:20:00,2.83364,2.83764,2.83049,2.83525,38010000.0
2007-08-22 16:25:00,2.83407,2.8378,2.82899,2.83457,37500000.0
2007-08-22 16:30:00,2.83638,2.83815,2.83123,2.83639,43890000.0
2007-08-22 16:35:00,2.8347,2.83908,2.82963,2.83583,57880000.0
2007-08-22 16:40:00,2.83602,2.83845,2.83339,2.83519,40260000.0
2007-08-22 16:45:00,2.83157,2.83806,2.83035,2.8349,45510000.0
2007-08-22 16:50:00,2.83158,2.83699,2.82987,2.83545,43760000.0
2007-08-22 16:55:00,2.83418,2.83705,2.82726,2.83299,46640000.0
2007-08-22 17:00:00,2.83152,2.83636,2.82928,2.83369,43900000.0
2007-08-22 17:05:00,2.83451,2.83721,2.8311,2.83328,36630000.0
2007-08-22 17:10:00,2.82992,2.83659,2.82992,2.83479,40390000.0
2007-08-22 17:15:00,2.83299,2.83596,2.82876,2.83273,40260000.0
2007-08-22 17:20:00,2.83366,2.83411,2.82769,2.83042,45010000.0
2007-08-22 17:25:00,2.83041,2.83568,2.82516,2.8252,48130000.0
2007-08-22 17:30:00,2.82831,2.8357,2.82665,2.82915,39630000.0
2007-08-22 17:35:00,2.83371,2.83516,2.82434,2.83385,39880000.0
2007-08-22 17:40:00,2.83271,2.83424,2.82686,2.83141,43260000.0
2007-08-22 17:45:00,2.83261,2.83394,2.82716,2.83034,38880000.0
2007-08-22 17:50:00,2.83112,2.83519,2.82571,2.8321,45760000.0
2007-08-22 17:55:00,2.83017,2.83475,2.82526,2.83099,52150000.0
2007-08-22 18:00:00,2.8314,2.83352,2.82445,2.82715,47640000.0
2007-08-22 18:05:00,2.82955,2.83272,2.82315,2.8292,37510000.0
2007-08-22 18:10:00,2.83203,2.83207,2.82607,2.83156,38890000.0
2007-08-22 18:15:00,2.83136,2.83308,2.82468,2.8303,45390000.0
2007-08-22 18:20:00,2.83009,2.83235,2.82653,2.82953,44260000.0
2007-08-22 18:25:00,2.83012,2.83402,2.82723,2.83402,37900000.0
2007-08-22 18:30:00,2.83401,2.83449,2.82999,2.83329,47160000.0
2007-08-22 18:35:00,2.83039,2.83725,2.8294,2.83521,43380000.0
2007-08-22 18:40:00,2.83376,2.83728,2.82899,2.83529,50130000.0
2007-08-22 18:45:00,2.83176,2.8358,2.82888,2.83434,33250000.0
2007-08-22 18:50:00,2.83475,2.83536,2.82801,2.8321,40520000.0
2007-08-22 18:55:00,2.82982,2.83532,2.82768,2.83189,43390000.0
2007-08-22 19:00:00,2.83086,2.83377,2.82863,2.82984,41260000.0
2007-08-22 19:05:00,2.83338,2.83554,2.82901,2.83163,38010000.0
2007-08-22 19:10:00,2.83201,2.83607,2.82909,2.83428,43880000.0
2007-08-22 19:15:00,2.83226,2.83741,2.82847,2.83201,40760000.0
2007-08-22 19:20:00,2.82938,2.83448,2.82938,2.83183,36630000.0
2007-08-22 19:25:00,2.83118,2.83444,2.82879,2.83369,42630000.0
2007-08-22 19:30:00,2.83318,2.83621,2.82583,2.83372,35390000.0
2007-08-22 19:35:00,2.83524,2.83812,2.83164,2.83493,41130000.0
2007-08-22 19:40:00,2.83603,2.83623,2.82885,2.83218,43880000.0
2007-08-22 19:45:00,2.8338,2.83519,2.82905,2.83242,41880000.0
2007-08-22 19:50:00,2.83448,2.83627,2.829,2.83333,40510000.0
2007-08-22 19:55:00,2.8351,2.83552,2.82646,2.83352,44010000.0
2007-08-22 20:00:00,2.83391,2.83485,2.82645,2.83276,44640000.0
2007-08-22 20:05:00,2.831,2.83391,2.82799,2.83068,41630000.0
2007-08-22 20:10:00,2.83328,2.8337,2.82522,2.82874,42380000.0
2007-08-22 20:15:00,2.8325,2.83353,2.82777,2.83313,40750000.0
2007-08-22 20:20:00,2.83,2.83396,2.82679,2.83329,32010000.0
2007-08-22 20:25:00,2.83241,2.83428,2.82822,2.83223,52390000.0
2007-08-22 20:30:00,2.83195,2.83493,2.82785,2.83137,41900000.0
2007-08-22 20:35:00,2.83176,2.8338,2.82694,2.82976,51650000.0
2007-08-22 20:40:00,2.83089,2.83357,2.82568,2.83283,46000000.0
2007-08-22 20:45:00,2.83276,2.83675,2.8271,2.83221,43390000.0
2007-08-22 20:50:00,2.83673,2.83761,2.8286,2.8343,39880000.0
2007-08-22 20:55:00,2.83367,2.83396,2.82837,2.8307,44010000.0
2007-08-22 21:00:00,2.83445,2.83579,2.82707,2.83342,50760000.0
2007-08-22 21:05:00,2.83041,2.83465,2.8246,2.83048,41140000.0
2007-08-22 21:10:00,2.83204,2.83461,2.82863,2.83058,37880000.0
2007-08-22 21:15:00,2.83307,2.83391,2.82701,2.83206,40770000.0
2007-08-22 21:20:00,2.83226,2.83239,2.82686,2.82812,43010000.0
2007-08-22 21:25:00,2.83226,2.83226,2.82688,2.83013,43390000.0
2007-08-22 21:30:00,2.82869,2.83155,2.82662,2.83085,31140000.0
2007-08-22 21:35:00,2.83188,2.83188,2.82567,2.82852,42890000.0
2007-08-22 21:40:00,2.82846,2.83168,2.82564,2.82864,30640000.0
2007-08-22 21:45:00,2.83065,2.83214,2.82569,2.83135,46500000.0
2007-08-22 21:50:00,2.83017,2.83219,2.82649,2.82895,29760000.0
2007-08-22 21:55:00,2.82781,2.83228,2.82249,2.8277,38630000.0
2007-08-22 22:00:00,2.83024,2.83186,2.82537,2.83021,35630000.0
2007-08-22 22:05:00,2.8276,2.83148,2.82513,2.83107,45140000.0
2007-08-22 22:10:00,2.82862,2.83107,2.82406,2.8293,25630000.0
2007-08-22 22:15:00,2.83167,2.83167,2.82455,2.82936,43520000.0
2007-08-22 22:20:00,2.83025,2.83042,2.82445,2.82672,47520000.0
2007-08-22 22:25:00,2.82948,2.8295,2.82389,2.82914,30000000.0
2007-08-22 22:30:00,2.82688,2.82972,2.82306,2.82972,39000000.0
2007-08-22 22:35:00,2.82678,2.82995,2.82346,2.82804,41630000.0
2007-08-22 22:40:00,2.82835,2.82894,2.82184,2.82394,34760000.0
2007-08-22 22:45:00,2.8268,2.82941,2.81996,2.82623,44500000.0
2007-08-22 22:50:00,2.82647,2.83002,2.8238,2.82695,36510000.0
2007-08-22 22:55:00,2.83053,2.83088,2.82555,2.82644,27760000.0
2007-08-22 23:00:00,2.83071,2.83086,2.82549,2.82941,37380000.0
2007-08-22 23:05:00,2.83114,2.83114,2.82497,2.82731,33380000.0
2007-08-22 23:10:00,2.82503,2.83052,2.82503,2.8283,43140000.0
2007-08-22 23:15:00,2.83024,2.83068,2.825,2.82606,42760000.0
2007-08-22 23:20:00,2.82872,2.83039,2.82442,2.82499,39130000.0
2007-08-22 23:25:00,2.82642,2.83049,2.82448,2.83008,35250000.0
2007-08-22 23:30:00,2.82862,2.83046,2.82225,2.82856,41000000.0
2007-08-22 23:35:00,2.82664,2.82978,2.82477,2.82801,33390000.0
2007-08-22 23:40:00,2.82899,2.82947,2.82349,2.82763,30250000.0
2007-08-22 23:45:00,2.82523,2.82958,2.82077,2.82876,39880000.0
2007-08-22 23:50:00,2.82471,2.82934,2.82442,2.82929,39260000.0
2007-08-22 23:55:00,2.82876,2.83048,2.82309,2.82728,38250000.0
2007-08-23 00:00:00,2.82843,2.82843,2.81996,2.82321,42000000.0
2007-08-23 00:05:00,2.8278,2.828,2.8213,2.82382,41500000.0
2007-08-23 00:10:00,2.82493,2.82844,2.81867,2.82202,42130000.0
2007-08-23 00:15:00,2.82327,2.82519,2.81843,2.82373,36500000.0
2007-08-23 00:20:00,2.82444,2.82598,2.81988,2.82308,38630000.0
2007-08-23 00:25:00,2.82351,2.82574,2.81965,2.82108,30630000.0
2007-08-23 00:30:00,2.82449,2.82567,2.81909,2.82224,34260000.0
2007-08-23 00:35:00,2.82181,2.82667,2.81883,2.82331,33880000.0
2007-08-23 00:40:00,2.82184,2.82591,2.81843,2.82456,31250000.0
2007-08-23 00:45:00,2.8226,2.82531,2.82041,2.82333,34000000.0
2007-08-23 00:50:00,2.82302,2.82504,2.81952,2.82417,38260000.0
2007-08-23 00:55:00,2.82329,2.8253,2.82024,2.82341,43010000.0
2007-08-23 01:00:00,2.82572,2.8271,2.82006,2.82376,45260000.0
2007-08-23 01:05:00,2.82582,2.82582,2.8203,2.82077,38000000.0
2007-08-23 01:10:00,2.8245,2.82587,2.81854,2.82587,42760000.0
2007-08-23 01:15:00,2.82002,2.82649,2.8185,2.82214,33380000.0
2007-08-23 01:20:00,2.82484,2.82501,2.81626,2.82501,39500000.0
2007-08-23 01:25:00,2.82236,2.82661,2.81963,2.82574,38630000.0
2007-08-23 01:30:00,2.82324,2.82603,2.81813,2.82527,36760000.0
2007-08-23 01:35:00,2.82326,2.82611,2.82071,2.82477,34630000.0
2007-08-23 01:40:00,2.82554,2.82644,2.8202,2.82644,29130000.0
2007-08-23 01:45:00,2.82358,2.82634,2.81628,2.81963,41750000.0
2007-08-23 01:50:00,2.82393,2.82669,2.81776,2.82464,39510000.0
2007-08-23 01:55:00,2.82128,2.827,2.82128,2.82371,39000000.0
2007-08-23 02:00:00,2.8231,2.82628,2.8201,2.82295,49260000.0
2007-08-23 02:05:00,2.82327,2.82621,2.82117,2.82598,40250000.0
2007-08-23 02:10:00,2.82442,2.82592,2.82012,2.82424,48640000.0
2007-08-23 02:15:00,2.82295,2.82645,2.82015,2.82426,41010000.0
2007-08-23 02:20:00,2.82333,2.82623,2.81969,2.82361,40890000.0
2007-08-23 02:25:00,2.82286,2.82493,2.81916,2.82247,53390000.0
2007-08-23 02:30:00,2.82297,2.8244,2.81995,2.82399,37510000.0
2007-08-23 02:35:00,2.82083,2.82432,2.81502,2.82233,55270000.0
2007-08-23 02:40:00,2.82411,2.82518,2.81754,2.81994,39750000.0
2007-08-23 02:45:00,2.8163,2.82264,2.8163,2.82131,41130000.0
2007-08-23 02:50:00,2.82035,2.82529,2.81696,2.8225,45410000.0
2007-08-23 02:55:00,2.82297,2.82476,2.81561,2.81906,55890000.0
2007-08-23 03:00:00,2.82202,2.82465,2.81839,2.82055,42510000.0
2007-08-23 03:05:00,2.81826,2.8242,2.81684,2.81928,46750000.0
2007-08-23 03:10:00,2.81989,2.82375,2.81546,2.81974,44520000.0
2007-08-23 03:15:00,2.82191,2.82452,2.8155,2.82452,37010000.0
2007-08-23 03:20:00,2.82252,2.82572,2.8184,2.82061,47880000.0
2007-08-23 03:25:00,2.82366,2.82441,2.81727,2.82228,39270000.0
2007-08-23 03:30:00,2.82336,2.82381,2.81756,2.8219,43520000.0
2007-08-23 03:35:00,2.8231,2.8248,2.81707,2.82079,41650000.0
2007-08-23 03:40:00,2.82442,2.82622,2.81891,2.81973,38510000.0
2007-08-23 03:45:00,2.82241,2.82671,2.81727,2.81882,64390000.0
2007-08-23 03:50:00,2.82142,2.82502,2.81565,2.82308,42890000.0
2007-08-23 03:55:00,2.82054,2.82496,2.81696,2.82109,49390000.0
2007-08-23 04:00:00,2.82008,2.82354,2.81773,2.82199,49010000.0
2007-08-23 04:05:00,2.82044,2.82465,2.81689,2.82179,43760000.0
2007-08-23 04:10:00,2.82188,2.82638,2.81737,2.82302,41130000.0
2007-08-23 04:15:00,2.82693,2.82693,2.81823,2.8231,39270000.0
2007-08-23 04:20:00,2.82662,2.82662,2.82158,2.82323,14250000.0
2007-08-23 04:25:00,2.82592,2.82672,2.82057,2.82123,37260000.0
2007-08-23 04:30:00,2.82426,2.82528,2.81865,2.82306,45510000.0
2007-08-23 04:35:00,2.82458,2.82682,2.81816,2.82219,30000000.0
2007-08-23 04:40:00,2.82054,2.82693,2.81889,2.82188,38020000.0
2007-08-23 04:45:00,2.82263,2.82638,2.81816,2.82638,27880000.0
2007-08-23 04:50:00,2.82345,2.82576,2.81821,2.82424,47750000.0
2007-08-23 04:55:00,2.82365,2.82496,2.8174,2.81884,44380000.0
2007-08-23 05:00:00,2.82121,2.82553,2.81793,2.82123,48750000.0
2007-08-23 05:05:00,2.82313,2.82623,2.81871,2.82107,34880000.0
2007-08-23 05:10:00,2.81854,2.82548,2.81761,2.82203,41750000.0
2007-08-23 05:15:00,2.81877,2.82612,2.81802,2.82087,23500000.0
2007-08-23 05:20:00,2.82308,2.82707,2.81549,2.81549,27880000.0
2007-08-23 05:25:00,2.82258,2.82503,2.81488,2.82093,55500000.0
2007-08-23 05:30:00,2.82216,2.82405,2.81604,2.82087,44010000.0
2007-08-23 05:35:00,2.82078,2.82433,2.81752,2.82115,50630000.0
2007-08-23 05:40:00,2.8212,2.8244,2.81578,2.82102,58380000.0
2007-08-23 05:45:00,2.81816,2.82348,2.81576,2.82086,34520000.0
2007-08-23 05:50:00,2.81947,2.82278,2.81649,2.81946,49510000.0
2007-08-23 05:55:00,2.81964,2.82397,2.81726,2.82028,52630000.0
2007-08-23 06:00:00,2.82243,2.82504,2.81738,2.82096,36520000.0
2007-08-23 06:05:00,2.82499,2.82635,2.81658,2.81658,44380000.0
2007-08-23 06:10:00,2.82275,2.82568,2.81794,2.82301,55140000.0
2007-08-23 06:15:00,2.8205,2.82481,2.81855,2.81855,47380000.0
2007-08-23 06:20:00,2.82294,2.8251,2.8163,2.81901,39380000.0
2007-08-23 06:25:00,2.82087,2.82613,2.81759,2.82041,36640000.0
2007-08-23 06:30:00,2.82071,2.82511,2.81711,2.82265,37630000.0
2007-08-23 06:35:00,2.81993,2.82658,2.81598,2.82658,36880000.0
2007-08-23 06:40:00,2.81903,2.82455,2.81705,2.82139,29390000.0
2007-08-23 06:45:00,2.81941,2.82499,2.81771,2.82252,36130000.0
2007-08-23 06:50:00,2.82191,2.82491,2.81759,2.82491,32380000.0
2007-08-23 06:55:00,2.82022,2.82555,2.8187,2.82392,44510000.0
2007-08-23 07:00:00,2.82396,2.82492,2.8178,2.82487,44640000.0
2007-08-23 07:05:00,2.82571,2.82593,2.81776,2.8207,40760000.0
2007-08-23 07:10:00,2.82395,2.82525,2.81917,2.82209,37650000.0
2007-08-23 07:15:00,2.82431,2.82651,2.81858,2.82628,41010000.0
2007-08-23 07:20:00,2.82111,2.82696,2.8209,2.82584,37630000.0
2007-08-23 07:25:00,2.8258,2.82697,2.82002,2.82289,43130000.0
2007-08-23 07:30:00,2.8221,2.82708,2.81891,2.82534,46010000.0
2007-08-23 07:35:00,2.82231,2.82599,2.81951,2.82213,41630000.0
2007-08-23 07:40:00,2.8216,2.82373,2.81861,2.82204,40510000.0
2007-08-23 07:45:00,2.81806,2.82266,2.81621,2.81922,32380000.0
2007-08-23 07:50:00,2.82354,2.82354,2.81697,2.81954,43260000.0
2007-08-23 07:55:00,2.81826,2.82294,2.81509,2.82201,36130000.0
2007-08-23 08:00:00,2.82118,2.82204,2.81559,2.82047,52760000.0
2007-08-23 08:05:00,2.81495,2.82143,2.8132,2.81917,45250000.0
2007-08-23 08:10:00,2.81659,2.82025,2.81472,2.81985,38390000.0
2007-08-23 08:15:00,2.81782,2.82071,2.8158,2.82043,37510000.0
2007-08-23 08:20:00,2.81944,2.82074,2.81331,2.81996,43890000.0
2007-08-23 08:25:00,2.81852,2.82604,2.81282,2.81853,42900000.0
2007-08-23 08:30:00,2.81928,2.82124,2.81184,2.82124,42000000.0
2007-08-23 08:35:00,2.81823,2.82269,2.81559,2.82269,44130000.0
2007-08-23 08:40:00,2.81699,2.82255,2.81324,2.82255,65130000.0
2007-08-23 08:45:00,2.82058,2.82232,2.81672,2.82135,42250000.0
2007-08-23 08:50:00,2.819,2.82274,2.8158,2.81727,45630000.0
2007-08-23 08:55:00,2.81745,2.82417,2.81354,2.82157,45140000.0
2007-08-23 09:00:00,2.81937,2.82415,2.81705,2.82144,44510000.0
2007-08-23 09:05:00,2.82488,2.82534,2.81979,2.8232,45380000.0
2007-08-23 09:10:00,2.82483,2.8255,2.81664,2.82277,41880000.0
2007-08-23 09:15:00,2.8208,2.82476,2.81721,2.82338,48260000.0
2007-08-23 09:20:00,2.82219,2.82429,2.81594,2.82017,45640000.0
2007-08-23 09:25:00,2.82151,2.82444,2.81687,2.82055,52010000.0
2007-08-23 09:30:00,2.82075,2.82448,2.81568,2.82007,32880000.0
2007-08-23 09:35:00,2.81948,2.82377,2.81519,2.82004,47760000.0
2007-08-23 09:40:00,2.81849,2.82387,2.81502,2.82284,54260000.0
2007-08-23 09:45:00,2.82217,2.82427,2.81754,2.82088,32890000.0
2007-08-23 09:50:00,2.81872,2.82363,2.81775,2.82224,45520000.0
2007-08-23 09:55:00,2.8223,2.82613,2.81801,2.82387,49520000.0
2007-08-23 10:00:00,2.82516,2.82546,2.81808,2.82493,36880000.0
2007-08-23 10:05:00,2.82335,2.82339,2.81638,2.82233,43650000.0
2007-08-23 10:10:00,2.82255,2.82354,2.81534,2.82261,46770000.0
2007-08-23 10:15:00,2.82085,2.82322,2.81805,2.81946,46640000.0
2007-08-23 10:20:00,2.81788,2.8233,2.81671,2.81937,41260000.0
2007-08-23 10:25:00,2.82204,2.82399,2.81758,2.82299,47010000.0
2007-08-23 10:30:00,2.82208,2.82394,2.81754,2.82236,43500000.0
2007-08-23 10:35:00,2.82178,2.82454,2.81685,2.82118,42010000.0
2007-08-23 10:40:00,2.8209,2.82553,2.81991,2.82163,46500000.0
2007-08-23 10:45:00,2.823,2.82551,2.81899,2.8191,37760000.0
2007-08-23 10:50:00,2.82594,2.82608,2.81794,2.82304,43250000.0
2007-08-23 10:55:00,2.82334,2.82662,2.81954,2.82431,40010000.0
2007-08-23 11:00:00,2.82361,2.82445,2.81844,2.82082,50270000.0
2007-08-23 11:05:00,2.8214,2.82443,2.81613,2.82358,40000000.0
2007-08-23 11:10:00,2.82388,2.8245,2.81806,2.82319,38760000.0
2007-08-23 11:15:00,2.82074,2.8255,2.81713,2.82362,44500000.0
2007-08-23 11:20:00,2.82337,2.82635,2.81926,2.82351,45640000.0
2007-08-23 11:25:00,2.8229,2.82393,2.81704,2.82232,47010000.0
2007-08-23 11:30:00,2.82044,2.8216,2.81515,2.81825,41880000.0
2007-08-23 11:35:00,2.8173,2.81949,2.81148,2.81492,41630000.0
2007-08-23 11:40:00,2.81334,2.818,2.81027,2.81382,44510000.0
2007-08-23 11:45:00,2.81584,2.81895,2.81145,2.81503,47140000.0
2007-08-23 11:50:00,2.81635,2.81759,2.80938,2.81517,38770000.0
2007-08-23 11:55:00,2.81529,2.81712,2.80165,2.81346,40880000.0
2007-08-23 12:00:00,2.81496,2.81612,2.8004,2.81612,37000000.0
2007-08-23 12:05:00,2.81521,2.81601,2.80851,2.80928,47380000.0
2007-08-23 12:10:00,2.8124,2.81595,2.80479,2.8134,53500000.0
2007-08-23 12:15:00,2.81123,2.81462,2.80489,2.81008,36760000.0
2007-08-23 12:20:00,2.80982,2.81354,2.80758,2.81163,43510000.0
2007-08-23 12:25:00,2.81217,2.8138,2.80763,2.8138,39640000.0
2007-08-23 12:30:00,2.81238,2.81274,2.80693,2.81215,39880000.0
2007-08-23 12:35:00,2.81195,2.81241,2.80465,2.81009,45880000.0
2007-08-23 12:40:00,2.80923,2.81332,2.80733,2.8129,52270000.0
2007-08-23 12:45:00,2.80555,2.81332,2.80555,2.80958,44390000.0
2007-08-23 12:50:00,2.81074,2.8153,2.80866,2.81299,45650000.0
2007-08-23 12:55:00,2.81398,2.81568,2.80773,2.81434,56260000.0
2007-08-23 13:00:00,2.8151,2.8151,2.80855,2.80863,47630000.0
2007-08-23 13:05:00,2.81324,2.81405,2.80582,2.81147,48250000.0
2007-08-23 13:10:00,2.81271,2.81512,2.80819,2.81314,46900000.0
2007-08-23 13:15:00,2.81358,2.81428,2.80492,2.80955,39510000.0
2007-08-23 13:20:00,2.80839,2.81397,2.8059,2.81118,42130000.0
2007-08-23 13:25:00,2.81171,2.81402,2.80726,2.81402,44510000.0
2007-08-23 13:30:00,2.81317,2.81328,2.80631,2.81258,43880000.0
2007-08-23 13:35:00,2.80792,2.81457,2.80542,2.81324,44880000.0
2007-08-23 13:40:00,2.81147,2.81379,2.80755,2.81312,44510000.0
2007-08-23 13:45:00,2.80534,2.81434,2.80534,2.8103,41760000.0
2007-08-23 13:50:00,2.81072,2.81476,2.80767,2.81137,37520000.0
2007-08-23 13:55:00,2.81397,2.81682,2.81015,2.81557,41760000.0
2007-08-23 14:00:00,2.80963,2.81662,2.80864,2.81662,43760000.0
2007-08-23 14:05:00,2.81669,2.8182,2.80872,2.81308,39260000.0
2007-08-23 14:10:00,2.81538,2.81738,2.80922,2.81435,44630000.0
2007-08-23 14:15:00,2.81924,2.81924,2.81109,2.81918,49140000.0
2007-08-23 14:20:00,2.82028,2.82028,2.81169,2.81905,45750000.0
2007-08-23 14:25:00,2.81825,2.82082,2.81062,2.81936,47270000.0
2007-08-23 14:30:00,2.81688,2.82077,2.81294,2.81675,47880000.0
2007-08-23 14:35:00,2.81611,2.82255,2.81423,2.81943,46020000.0
2007-08-23 14:40:00,2.82063,2.82317,2.81614,2.81836,41130000.0
2007-08-23 14:45:00,2.81714,2.82693,2.81714,2.82693,46630000.0
2007-08-23 14:50:00,2.82349,2.82649,2.81655,2.82011,40390000.0
2007-08-23 14:55:00,2.82699,2.82777,2.81829,2.82622,50000000.0
2007-08-23 15:00:00,2.82182,2.82914,2.8189,2.82425,50890000.0
2007-08-23 15:05:00,2.82401,2.82823,2.81939,2.82757,48890000.0
2007-08-23 15:10:00,2.82645,2.82698,2.81918,2.82407,40760000.0
2007-08-23 15:15:00,2.82508,2.82597,2.82025,2.82231,44260000.0
2007-08-23 15:20:00,2.82263,2.82523,2.81779,2.82381,44140000.0
2007-08-23 15:25:00,2.82334,2.82541,2.81746,2.82384,41260000.0
2007-08-23 15:30:00,2.82133,2.82487,2.81811,2.82215,46640000.0
2007-08-23 15:35:00,2.82168,2.82557,2.81706,2.82191,52500000.0
2007-08-23 15:40:00,2.82445,2.82604,2.81914,2.82264,41260000.0
2007-08-23 15:45:00,2.82405,2.82567,2.81764,2.82552,38880000.0
2007-08-23 15:50:00,2.82194,2.82646,2.8201,2.82437,42010000.0
2007-08-23 15:55:00,2.82641,2.82758,2.8205,2.82719,38510000.0
2007-08-23 16:00:00,2.82616,2.82772,2.822,2.82565,46010000.0
2007-08-23 16:05:00,2.82507,2.82726,2.81903,2.82416,45880000.0
2007-08-23 16:10:00,2.8224,2.82763,2.82026,2.82588,41000000.0
2007-08-23 16:15:00,2.82178,2.82845,2.82014,2.82574,38380000.0
2007-08-23 16:20:00,2.82295,2.82795,2.81922,2.82703,41380000.0
2007-08-23 16:25:00,2.8263,2.82773,2.81924,2.82477,39500000.0
2007-08-23 16:30:00,2.82632,2.82693,2.81962,2.82496,44020000.0
2007-08-23 16:35:00,2.82617,2.82661,2.81818,2.81977,47270000.0
2007-08-23 16:40:00,2.82588,2.82751,2.8213,2.82613,40910000.0
2007-08-23 16:45:00,2.82382,2.82775,2.82131,2.82467,53640000.0
2007-08-23 16:50:00,2.82366,2.82706,2.81886,2.82482,46890000.0
2007-08-23 16:55:00,2.82574,2.82699,2.82037,2.82586,45260000.0
2007-08-23 17:00:00,2.8221,2.82759,2.82146,2.82562,43250000.0
2007-08-23 17:05:00,2.82599,2.82863,2.82294,2.82294,40630000.0
2007-08-23 17:10:00,2.82398,2.82817,2.81982,2.82742,42260000.0
2007-08-23 17:15:00,2.8253,2.8293,2.81975,2.8293,43140000.0
2007-08-23 17:20:00,2.82509,2.82871,2.82292,2.82741,42520000.0
2007-08-23 17:25:00,2.82607,2.82959,2.81894,2.82696,46500000.0
2007-08-23 17:30:00,2.82657,2.82958,2.82161,2.82958,40390000.0
2007-08-23 17:35:00,2.82819,2.8298,2.82373,2.82544,40390000.0
2007-08-23 17:40:00,2.8296,2.8296,2.82196,2.82868,35880000.0
2007-08-23 17:45:00,2.82788,2.83007,2.82166,2.82804,39630000.0
2007-08-23 17:50:00,2.82442,2.83208,2.82186,2.83076,49400000.0
2007-08-23 17:55:00,2.82896,2.83177,2.82313,2.83042,46510000.0
2007-08-23 18:00:00,2.83188,2.83237,2.82182,2.83093,47140000.0
2007-08-23 18:05:00,2.83044,2.83113,2.82434,2.83068,47380000.0
2007-08-23 18:10:00,2.83094,2.83391,2.82591,2.82886,38380000.0
2007-08-23 18:15:00,2.83255,2.8326,2.82564,2.83075,41750000.0
2007-08-23 18:20:00,2.83252,2.83252,2.82702,2.8305,42640000.0
2007-08-23 18:25:00,2.83225,2.83256,2.82691,2.82815,41010000.0
2007-08-23 18:30:00,2.8315,2.83273,2.82632,2.82921,51010000.0
2007-08-23 18:35:00,2.83115,2.83228,2.82504,2.83139,49010000.0
2007-08-23 18:40:00,2.82859,2.83228,2.82427,2.82829,41130000.0
2007-08-23 18:45:00,2.83034,2.83279,2.8255,2.83028,41390000.0
2007-08-23 18:50:00,2.83075,2.83342,2.8269,2.82919,37130000.0
2007-08-23 18:55:00,2.83062,2.83403,2.82603,2.83397,41130000.0
2007-08-23 19:00:00,2.83126,2.83408,2.8266,2.83329,37880000.0
2007-08-23 19:05:00,2.83267,2.83344,2.82792,2.83249,35630000.0
2007-08-23 19:10:00,2.83251,2.83463,2.82713,2.83355,41760000.0
2007-08-23 19:15:00,2.83102,2.83435,2.82621,2.83176,35260000.0
2007-08-23 19:20:00,2.82806,2.83502,2.82806,2.83423,37760000.0
2007-08-23 19:25:00,2.83179,2.83566,2.83016,2.83542,39640000.0
2007-08-23 19:30:00,2.83439,2.83545,2.82873,2.83355,35010000.0
2007-08-23 19:35:00,2.83428,2.8352,2.82787,2.83417,47530000.0
2007-08-23 19:40:00,2.83302,2.83575,2.82769,2.82851,51750000.0
2007-08-23 19:45:00,2.83458,2.83466,2.82698,2.83369,41880000.0
2007-08-23 19:50:00,2.83382,2.83505,2.82799,2.8301,41510000.0
2007-08-23 19:55:00,2.83272,2.83483,2.82728,2.83297,45130000.0
2007-08-23 20:00:00,2.83059,2.83378,2.82568,2.83152,42750000.0
2007-08-23 20:05:00,2.82487,2.8331,2.82487,2.82974,38390000.0
2007-08-23 20:10:00,2.83223,2.83271,2.8247,2.82684,43000000.0
2007-08-23 20:15:00,2.83127,2.83127,2.82481,2.82849,39130000.0
2007-08-23 20:20:00,2.82637,2.83079,2.82303,2.82779,37500000.0
2007-08-23 20:25:00,2.82975,2.83056,2.82189,2.82941,47140000.0
2007-08-23 20:30:00,2.82985,2.83048,2.82371,2.8266,38510000.0
2007-08-23 20:35:00,2.82856,2.83161,2.82472,2.827,54630000.0
2007-08-23 20:40:00,2.82732,2.83047,2.82345,2.82923,47640000.0
2007-08-23 20:45:00,2.82688,2.83077,2.82437,2.82833,45140000.0
2007-08-23 20:50:00,2.82635,2.82952,2.82159,2.82665,40510000.0
2007-08-23 20:55:00,2.82956,2.83025,2.82361,2.82778,44000000.0
2007-08-23 21:00:00,2.82988,2.83031,2.82178,2.82885,51020000.0
2007-08-23 21:05:00,2.82669,2.82989,2.82348,2.82514,46380000.0
2007-08-23 21:10:00,2.82674,2.83058,2.82373,2.83058,48380000.0
2007-08-23 21:15:00,2.8304,2.83119,2.82302,2.82745,47010000.0
2007-08-23 21:20:00,2.82757,2.83046,2.82434,2.82472,37890000.0
2007-08-23 21:25:00,2.82713,2.82868,2.82362,2.82547,46000000.0
2007-08-23 21:30:00,2.8281,2.83057,2.82382,2.82444,38000000.0
2007-08-23 21:35:00,2.82564,2.82963,2.82267,2.82799,45130000.0
2007-08-23 21:40:00,2.82728,2.82912,2.82234,2.82415,39270000.0
2007-08-23 21:45:00,2.82927,2.82927,2.82346,2.82917,42880000.0
2007-08-23 21:50:00,2.82642,2.8298,2.82541,2.82872,33380000.0
2007-08-23 21:55:00,2.82471,2.82988,2.82319,2.82949,50000000.0
2007-08-23 22:00:00,2.8263,2.82911,2.82404,2.82791,37630000.0
2007-08-23 22:05:00,2.82691,2.83001,2.82182,2.82839,36130000.0
2007-08-23 22:10:00,2.82744,2.82992,2.82259,2.8277,33260000.0
2007-08-23 22:15:00,2.82908,2.82917,2.82296,2.8278,41380000.0
2007-08-23 22:20:00,2.82494,2.82948,2.8214,2.82484,31510000.0
2007-08-23 22:25:00,2.82857,2.82928,2.82355,2.82747,34760000.0
2007-08-23 22:30:00,2.82754,2.82843,2.82254,2.82761,36880000.0
2007-08-23 22:35:00,2.82658,2.82881,2.82125,2.82552,39380000.0
2007-08-23 22:40:00,2.82553,2.82784,2.82337,2.82483,44880000.0
2007-08-23 22:45:00,2.82586,2.82807,2.82148,2.82602,29010000.0
2007-08-23 22:50:00,2.82815,2.82864,2.82163,2.82601,29250000.0
2007-08-23 22:55:00,2.82637,2.82812,2.82011,2.82268,38000000.0
2007-08-23 23:00:00,2.82856,2.8295,2.82255,2.8288,37500000.0
2007-08-23 23:05:00,2.82779,2.82969,2.82383,2.82947,36500000.0
2007-08-23 23:10:00,2.82613,2.82987,2.82504,2.82561,26750000.0
2007-08-23 23:15:00,2.82952,2.82954,2.82325,2.82625,43500000.0
2007-08-23 23:20:00,2.82804,2.82946,2.82207,2.82207,38750000.0
2007-08-23 23:25:00,2.82573,2.82867,2.82447,2.82766,26750000.0
2007-08-23 23:30:00,2.82667,2.83028,2.82353,2.82787,39130000.0
2007-08-23 23:35:00,2.82534,2.82927,2.8248,2.82619,40760000.0
2007-08-23 23:40:00,2.8276,2.83104,2.8236,2.82953,36500000.0
2007-08-23 23:45:00,2.82825,2.83008,2.82473,2.82852,34140000.0
2007-08-23 23:50:00,2.82343,2.82964,2.82343,2.82694,33500000.0
2007-08-23 23:55:00,2.82777,2.8302,2.82419,2.82644,36630000.0
2007-08-24 00:00:00,2.82859,2.82939,2.82312,2.82478,36250000.0
2007-08-24 00:05:00,2.82767,2.8299,2.82444,2.82513,28260000.0
2007-08-24 00:10:00,2.83027,2.83097,2.82476,2.82915,34010000.0
2007-08-24 00:15:00,2.82794,2.83167,2.82441,2.82923,34260000.0
2007-08-24 00:20:00,2.83023,2.83074,2.82504,2.82998,37130000.0
2007-08-24 00:25:00,2.82824,2.83065,2.82258,2.82649,28500000.0
2007-08-24 00:30:00,2.82748,2.83107,2.82506,2.82988,35760000.0
2007-08-24 00:35:00,2.8277,2.83137,2.82559,2.83062,32510000.0
2007-08-24 00:40:00,2.82981,2.83085,2.81767,2.82986,33380000.0
2007-08-24 00:45:00,2.82858,2.83101,2.82388,2.82623,34010000.0
2007-08-24 00:50:00,2.83043,2.83124,2.82508,2.82863,38130000.0
2007-08-24 00:55:00,2.83112,2.83202,2.82706,2.83129,44760000.0
2007-08-24 01:00:00,2.83187,2.83264,2.82534,2.83119,43010000.0
2007-08-24 01:05:00,2.83123,2.83208,2.82628,2.82628,36130000.0
2007-08-24 01:10:00,2.8293,2.83147,2.82441,2.82933,42880000.0
2007-08-24 01:15:00,2.82531,2.83227,2.82531,2.8312,33130000.0
2007-08-24 01:20:00,2.83156,2.83193,2.82417,2.8305,39010000.0
2007-08-24 01:25:00,2.82431,2.83117,2.82431,2.83054,37000000.0
2007-08-24 01:30:00,2.82924,2.83143,2.82421,2.83143,39630000.0
2007-08-24 01:35:00,2.82996,2.83158,2.82585,2.8296,36260000.0
2007-08-24 01:40:00,2.82899,2.83121,2.82563,2.83121,28880000.0
2007-08-24 01:45:00,2.83083,2.831,2.82217,2.82515,39880000.0
2007-08-24 01:50:00,2.82998,2.83108,2.82267,2.83002,38140000.0
2007-08-24 01:55:00,2.82601,2.82974,2.82363,2.82802,48380000.0
2007-08-24 02:00:00,2.82657,2.83051,2.82521,2.8284,48260000.0
2007-08-24 02:05:00,2.82799,2.83076,2.82615,2.82788,35630000.0
2007-08-24 02:10:00,2.83099,2.83123,2.82492,2.82893,39880000.0
2007-08-24 02:15:00,2.82804,2.83155,2.82563,2.83031,41250000.0
2007-08-24 02:20:00,2.82952,2.83151,2.82536,2.83044,40130000.0
2007-08-24 02:25:00,2.82979,2.83086,2.82354,2.82955,55760000.0
2007-08-24 02:30:00,2.82953,2.8306,2.8264,2.82756,40760000.0
2007-08-24 02:35:00,2.82889,2.83272,2.82539,2.82971,55010000.0
2007-08-24 02:40:00,2.82859,2.83004,2.82352,2.82721,40270000.0
2007-08-24 02:45:00,2.82439,2.83043,2.82439,2.82821,45750000.0
2007-08-24 02:50:00,2.8278,2.83099,2.82461,2.82635,35130000.0
2007-08-24 02:55:00,2.82862,2.83168,2.82307,2.82735,54390000.0
2007-08-24 03:00:00,2.82786,2.83025,2.82456,2.82759,50520000.0
2007-08-24 03:05:00,2.82658,2.83037,2.82337,2.83037,46760000.0
2007-08-24 03:10:00,2.82852,2.8304,2.82241,2.82866,44510000.0
2007-08-24 03:15:00,2.8311,2.8311,2.82387,2.82859,34640000.0
2007-08-24 03:20:00,2.82568,2.83219,2.82568,2.82757,38630000.0
2007-08-24 03:25:00,2.83052,2.83104,2.82402,2.8296,42380000.0
2007-08-24 03:30:00,2.82651,2.83109,2.82505,2.82669,38140000.0
2007-08-24 03:35:00,2.82792,2.83055,2.8238,2.83055,43510000.0
2007-08-24 03:40:00,2.82665,2.83005,2.8245,2.8287,39130000.0
2007-08-24 03:45:00,2.82654,2.83023,2.82336,2.82491,56530000.0
2007-08-24 03:50:00,2.82765,2.82973,2.8212,2.82552,44400000.0
2007-08-24 03:55:00,2.8295,2.8295,2.82416,2.82844,47270000.0
2007-08-24 04:00:00,2.82759,2.82975,2.82452,2.82903,49270000.0
2007-08-24 04:05:00,2.82696,2.82923,2.82277,2.82705,43010000.0
2007-08-24 04:10:00,2.82835,2.82956,2.82321,2.82424,33010000.0
2007-08-24 04:15:00,2.82834,2.82956,2.82223,2.82943,45780000.0
2007-08-24 04:20:00,2.82797,2.82857,2.82241,2.82814,43380000.0
2007-08-24 04:25:00,2.82762,2.82884,2.82322,2.82647,37380000.0
2007-08-24 04:30:00,2.82772,2.82908,2.823,2.82675,34260000.0
2007-08-24 04:35:00,2.82625,2.82937,2.82351,2.82629,32520000.0
2007-08-24 04:40:00,2.82639,2.82848,2.82351,2.82366,39630000.0
2007-08-24 04:45:00,2.82778,2.82938,2.82249,2.82666,40130000.0
2007-08-24 04:50:00,2.82773,2.82926,2.82214,2.82786,54020000.0
2007-08-24 04:55:00,2.82727,2.8288,2.82229,2.82652,51130000.0
2007-08-24 05:00:00,2.82729,2.82846,2.82241,2.8276,39380000.0
2007-08-24 05:05:00,2.82606,2.82905,2.82215,2.82579,27630000.0
2007-08-24 05:10:00,2.82203,2.82845,2.82177,2.82754,29250000.0
2007-08-24 05:15:00,2.82447,2.82826,2.82192,2.82744,29750000.0
2007-08-24 05:20:00,2.82265,2.8282,2.81933,2.82228,46000000.0
2007-08-24 05:25:00,2.82705,2.82705,2.82054,2.82157,25250000.0
2007-08-24 05:30:00,2.82577,2.82943,2.82037,2.82621,30250000.0
2007-08-24 05:35:00,2.82607,2.82968,2.82272,2.82551,44630000.0
2007-08-24 05:40:00,2.82668,2.82991,2.8222,2.8285,43760000.0
2007-08-24 05:45:00,2.82571,2.82871,2.82283,2.82684,43010000.0
2007-08-24 05:50:00,2.82757,2.82942,2.82356,2.82737,37010000.0
2007-08-24 05:55:00,2.82744,2.82877,2.82162,2.82623,39260000.0
2007-08-24 06:00:00,2.82678,2.82997,2.82138,2.82839,39890000.0
2007-08-24 06:05:00,2.82689,2.82957,2.8244,2.82616,42380000.0
2007-08-24 06:10:00,2.8279,2.83108,2.82574,2.82696,50500000.0
2007-08-24 06:15:00,2.82876,2.83031,2.82541,2.83027,30130000.0
2007-08-24 06:20:00,2.82937,2.83085,2.82402,2.82956,38510000.0
2007-08-24 06:25:00,2.82461,2.82958,2.82284,2.82908,45130000.0
2007-08-24 06:30:00,2.82474,2.82966,2.82198,2.82549,37130000.0
2007-08-24 06:35:00,2.82326,2.83007,2.82175,2.82903,44140000.0
2007-08-24 06:40:00,2.82615,2.82997,2.82373,2.82711,35650000.0
2007-08-24 06:45:00,2.82747,2.82982,2.82266,2.82704,46900000.0
2007-08-24 06:50:00,2.82619,2.82972,2.82363,2.8274,43130000.0
2007-08-24 06:55:00,2.82704,2.83018,2.82466,2.82899,43640000.0
2007-08-24 07:00:00,2.82837,2.82995,2.82402,2.8281,49760000.0
2007-08-24 07:05:00,2.82701,2.83133,2.82401,2.82545,51520000.0
2007-08-24 07:10:00,2.82872,2.83053,2.82496,2.82562,44890000.0
2007-08-24 07:15:00,2.82818,2.83087,2.82435,2.82913,40010000.0
2007-08-24 07:20:00,2.82379,2.82942,2.82379,2.8272,40760000.0
2007-08-24 07:25:00,2.82651,2.8304,2.82288,2.8249,48130000.0
2007-08-24 07:30:00,2.82893,2.83115,2.82483,2.82825,35140000.0
2007-08-24 07:35:00,2.82574,2.83044,2.82442,2.82661,44260000.0
2007-08-24 07:40:00,2.82823,2.83098,2.82396,2.82897,38130000.0
2007-08-24 07:45:00,2.82613,2.83001,2.82386,2.82752,32000000.0
2007-08-24 07:50:00,2.82659,2.83005,2.82351,2.82992,36390000.0
2007-08-24 07:55:00,2.82586,2.83074,2.82585,2.82718,43880000.0
2007-08-24 08:00:00,2.82752,2.83124,2.82453,2.82801,51900000.0
2007-08-24 08:05:00,2.82496,2.82821,2.82054,2.828,39260000.0
2007-08-24 08:10:00,2.82813,2.82967,2.82369,2.82682,40510000.0
2007-08-24 08:15:00,2.82695,2.82936,2.82452,2.82828,33750000.0
2007-08-24 08:20:00,2.82796,2.82858,2.82251,2.82782,37640000.0
2007-08-24 08:25:00,2.82523,2.82778,2.82001,2.82418,45630000.0
2007-08-24 08:30:00,2.82548,2.82854,2.81959,2.82854,44260000.0
2007-08-24 08:35:00,2.82511,2.82964,2.82161,2.82744,43260000.0
2007-08-24 08:40:00,2.82222,2.8301,2.82134,2.82955,62150000.0
2007-08-24 08:45:00,2.82479,2.83031,2.82467,2.83013,41880000.0
2007-08-24 08:50:00,2.82748,2.83467,2.82696,2.83319,43630000.0
2007-08-24 08:55:00,2.83331,2.83331,2.8265,2.83219,45520000.0
2007-08-24 09:00:00,2.83064,2.83291,2.82604,2.83113,42500000.0
2007-08-24 09:05:00,2.82824,2.83243,2.82537,2.82961,43880000.0
2007-08-24 09:10:00,2.83094,2.8327,2.82434,2.83197,35630000.0
2007-08-24 09:15:00,2.82872,2.8318,2.82469,2.82908,46140000.0
2007-08-24 09:20:00,2.83058,2.83088,2.824,2.83068,43140000.0
2007-08-24 09:25:00,2.83089,2.83175,2.82456,2.82722,47010000.0
2007-08-24 09:30:00,2.83067,2.83129,2.82395,2.82727,38520000.0
2007-08-24 09:35:00,2.83,2.83081,2.82337,2.82512,46760000.0
2007-08-24 09:40:00,2.82857,2.83029,2.82314,2.82759,51140000.0
2007-08-24 09:45:00,2.82856,2.82876,2.82204,2.82535,39900000.0
2007-08-24 09:50:00,2.82236,2.82588,2.81938,2.82488,44260000.0
2007-08-24 09:55:00,2.82438,2.82502,2.81711,2.82433,52030000.0
2007-08-24 10:00:00,2.82551,2.82596,2.81888,2.82317,40510000.0
2007-08-24 10:05:00,2.82193,2.82506,2.82016,2.82425,46640000.0
2007-08-24 10:10:00,2.82457,2.82472,2.81827,2.82196,48140000.0
2007-08-24 10:15:00,2.82312,2.82427,2.81896,2.8201,41630000.0
2007-08-24 10:20:00,2.82186,2.82417,2.81657,2.8193,43880000.0
2007-08-24 10:25:00,2.81806,2.82397,2.81806,2.82215,40270000.0
2007-08-24 10:30:00,2.82309,2.82309,2.81648,2.81837,43510000.0
2007-08-24 10:35:00,2.82165,2.82165,2.81495,2.81683,46150000.0
2007-08-24 10:40:00,2.81646,2.81916,2.81424,2.81649,48390000.0
2007-08-24 10:45:00,2.81853,2.81896,2.81264,2.81382,36630000.0
2007-08-24 10:50:00,2.81579,2.81901,2.81248,2.8165,45880000.0
2007-08-24 10:55:00,2.81763,2.82009,2.81279,2.8177,41250000.0
2007-08-24 11:00:00,2.81844,2.82049,2.81394,2.81671,38890000.0
2007-08-24 11:05:00,2.81779,2.81978,2.81296,2.81858,38880000.0
2007-08-24 11:10:00,2.81744,2.82061,2.81393,2.82007,36630000.0
2007-08-24 11:15:00,2.81599,2.82222,2.81498,2.81842,43510000.0
2007-08-24 11:20:00,2.81991,2.82063,2.81358,2.81872,47510000.0
2007-08-24 11:25:00,2.81819,2.82089,2.81409,2.81885,45510000.0
2007-08-24 11:30:00,2.81901,2.82043,2.8136,2.81638,47000000.0
2007-08-24 11:35:00,2.81902,2.8203,2.81409,2.81866,45260000.0
2007-08-24 11:40:00,2.8152,2.8191,2.81327,2.81703,42010000.0
2007-08-24 11:45:00,2.81607,2.82053,2.81355,2.81981,40500000.0
2007-08-24 11:50:00,2.81994,2.8215,2.81533,2.8195,38510000.0
2007-08-24 11:55:00,2.81781,2.8222,2.81638,2.82031,49270000.0
2007-08-24 12:00:00,2.82027,2.82375,2.81694,2.82365,37640000.0
2007-08-24 12:05:00,2.82267,2.82469,2.81709,2.81897,48140000.0
2007-08-24 12:10:00,2.8226,2.82262,2.81444,2.81837,53510000.0
2007-08-24 12:15:00,2.81875,2.82212,2.81237,2.8154,39260000.0
2007-08-24 12:20:00,2.81745,2.82063,2.81191,2.81904,43380000.0
2007-08-24 12:25:00,2.8193,2.82252,2.81577,2.81952,36020000.0
2007-08-24 12:30:00,2.81976,2.82143,2.81585,2.81921,40010000.0
2007-08-24 12:35:00,2.81994,2.81999,2.81229,2.81684,45760000.0
2007-08-24 12:40:00,2.81365,2.81867,2.81321,2.81834,42520000.0
2007-08-24 12:45:00,2.81278,2.82037,2.81278,2.81847,43640000.0
2007-08-24 12:50:00,2.81882,2.81944,2.81276,2.81528,36880000.0
2007-08-24 12:55:00,2.81699,2.81825,2.81049,2.8155,56510000.0
2007-08-24 13:00:00,2.81521,2.81521,2.80793,2.80793,48400000.0
2007-08-24 13:05:00,2.81014,2.81327,2.80599,2.81048,47280000.0
2007-08-24 13:10:00,2.81314,2.81336,2.80776,2.81235,44010000.0
2007-08-24 13:15:00,2.81207,2.81457,2.80691,2.81296,36510000.0
2007-08-24 13:20:00,2.81136,2.81411,2.8078,2.8125,42880000.0
2007-08-24 13:25:00,2.81132,2.81432,2.80675,2.81207,43630000.0
2007-08-24 13:30:00,2.81157,2.81516,2.80832,2.81296,42640000.0
2007-08-24 13:35:00,2.81106,2.81394,2.80601,2.81319,42000000.0
2007-08-24 13:40:00,2.81093,2.81248,2.80799,2.81139,34750000.0
2007-08-24 13:45:00,2.80467,2.81235,2.80467,2.81016,44000000.0
2007-08-24 13:50:00,2.80936,2.81165,2.80679,2.80866,44130000.0
2007-08-24 13:55:00,2.80964,2.81175,2.80401,2.80842,48380000.0
2007-08-24 14:00:00,2.80404,2.81217,2.80404,2.8092,41030000.0
2007-08-24 14:05:00,2.80809,2.81226,2.80592,2.8097,45390000.0
2007-08-24 14:10:00,2.80899,2.8126,2.80741,2.81152,43500000.0
2007-08-24 14:15:00,2.81344,2.81344,2.80561,2.81207,50640000.0
2007-08-24 14:20:00,2.81147,2.81262,2.80633,2.81204,48010000.0
2007-08-24 14:25:00,2.81167,2.81323,2.80598,2.81256,41380000.0
2007-08-24 14:30:00,2.80893,2.81423,2.80557,2.81281,47390000.0
2007-08-24 14:35:00,2.80836,2.81218,2.80435,2.80836,52390000.0
2007-08-24 14:40:00,2.81051,2.81139,2.80441,2.80886,46890000.0
2007-08-24 14:45:00,2.80542,2.8106,2.80295,2.80939,51510000.0
2007-08-24 14:50:00,2.8086,2.81062,2.8034,2.80546,38640000.0
2007-08-24 14:55:00,2.80829,2.80956,2.80338,2.80824,44510000.0
2007-08-24 15:00:00,2.80559,2.8087,2.80123,2.80572,49000000.0
2007-08-24 15:05:00,2.80879,2.80962,2.79959,2.80962,53390000.0
2007-08-24 15:10:00,2.80473,2.8092,2.8015,2.80706,43640000.0
2007-08-24 15:15:00,2.80921,2.80921,2.80358,2.80358,51390000.0
2007-08-24 15:20:00,2.80895,2.81283,2.80447,2.81278,41020000.0
2007-08-24 15:25:00,2.81187,2.81453,2.80613,2.81186,42130000.0
2007-08-24 15:30:00,2.80936,2.81297,2.80434,2.80972,44520000.0
2007-08-24 15:35:00,2.80765,2.8136,2.80654,2.80858,47500000.0
2007-08-24 15:40:00,2.80912,2.81257,2.80571,2.80867,38390000.0
2007-08-24 15:45:00,2.81208,2.81208,2.80386,2.80803,38390000.0
2007-08-24 15:50:00,2.81031,2.8123,2.80485,2.80972,42750000.0
2007-08-24 15:55:00,2.80862,2.81213,2.80362,2.81174,40380000.0
2007-08-24 16:00:00,2.81032,2.81184,2.80431,2.80749,47630000.0
2007-08-24 16:05:00,2.80772,2.81,2.80208,2.80386,46140000.0
2007-08-24 16:10:00,2.80734,2.81021,2.802,2.80861,40130000.0
2007-08-24 16:15:00,2.80662,2.81017,2.80028,2.80354,41250000.0
2007-08-24 16:20:00,2.80462,2.80933,2.80154,2.80866,39760000.0
2007-08-24 16:25:00,2.80451,2.80994,2.80186,2.80994,36140000.0
2007-08-24 16:30:00,2.80485,2.80847,2.80176,2.8044,46630000.0
2007-08-24 16:35:00,2.80579,2.80783,2.79798,2.80283,55380000.0
2007-08-24 16:40:00,2.80456,2.80706,2.80254,2.80624,43880000.0
2007-08-24 16:45:00,2.80422,2.80737,2.8013,2.80541,46500000.0
2007-08-24 16:50:00,2.8038,2.80839,2.79954,2.80585,44140000.0
2007-08-24 16:55:00,2.80675,2.80768,2.80165,2.80542,47630000.0
2007-08-24 17:00:00,2.80799,2.81122,2.8023,2.80958,47630000.0
2007-08-24 17:05:00,2.80723,2.81118,2.80139,2.80702,37880000.0
2007-08-24 17:10:00,2.79835,2.81098,2.79835,2.80289,43880000.0
2007-08-24 17:15:00,2.80211,2.81149,2.79758,2.81038,51010000.0
2007-08-24 17:20:00,2.81078,2.81133,2.80133,2.80516,50010000.0
2007-08-24 17:25:00,2.80642,2.80992,2.79966,2.8072,45270000.0
2007-08-24 17:30:00,2.80919,2.81091,2.80305,2.8097,39890000.0
2007-08-24 17:35:00,2.80992,2.81168,2.80336,2.8101,45260000.0
2007-08-24 17:40:00,2.81102,2.81188,2.80355,2.80919,38390000.0
2007-08-24 17:45:00,2.81278,2.81349,2.80338,2.80915,41380000.0
2007-08-24 17:50:00,2.81002,2.81204,2.80198,2.81204,45140000.0
2007-08-24 17:55:00,2.80792,2.81077,2.8016,2.80586,41150000.0
2007-08-24 18:00:00,2.80854,2.8099,2.79998,2.80446,49380000.0
2007-08-24 18:05:00,2.80697,2.80896,2.80192,2.80686,39510000.0
2007-08-24 18:10:00,2.80759,2.81136,2.80356,2.81026,39770000.0
2007-08-24 18:15:00,2.8102,2.81051,2.80234,2.80543,47750000.0
2007-08-24 18:20:00,2.80818,2.80818,2.79795,2.80217,44880000.0
2007-08-24 18:25:00,2.80339,2.80409,2.79355,2.79744,39640000.0
2007-08-24 18:30:00,2.80033,2.8019,2.79563,2.80169,47500000.0
2007-08-24 18:35:00,2.80118,2.80504,2.79754,2.80458,52260000.0
2007-08-24 18:40:00,2.80295,2.80525,2.7974,2.80404,42130000.0
2007-08-24 18:45:00,2.80258,2.80476,2.79758,2.80294,32510000.0
2007-08-24 18:50:00,2.80409,2.80502,2.79704,2.7989,35760000.0
2007-08-24 18:55:00,2.79955,2.80166,2.79467,2.79815,39010000.0
2007-08-24 19:00:00,2.79741,2.80231,2.7955,2.79874,41770000.0
2007-08-24 19:05:00,2.79846,2.79891,2.79349,2.7988,34750000.0
2007-08-24 19:10:00,2.7984,2.79922,2.79147,2.79433,40390000.0
2007-08-24 19:15:00,2.79487,2.80097,2.79388,2.79829,42390000.0
2007-08-24 19:20:00,2.79801,2.80096,2.79616,2.79903,34000000.0
2007-08-24 19:25:00,2.79565,2.80051,2.79458,2.80051,37770000.0
2007-08-24 19:30:00,2.79957,2.80047,2.79298,2.80013,42140000.0
2007-08-24 19:35:00,2.7962,2.80137,2.79293,2.79868,40520000.0
2007-08-24 19:40:00,2.79964,2.80111,2.79336,2.79836,46260000.0
2007-08-24 19:45:00,2.80012,2.80048,2.79428,2.79906,51630000.0
2007-08-24 19:50:00,2.79942,2.80191,2.7934,2.80004,41260000.0
2007-08-24 19:55:00,2.79967,2.80103,2.79244,2.79862,45250000.0
2007-08-24 20:00:00,2.79707,2.80006,2.79408,2.79677,45140000.0
2007-08-24 20:05:00,2.79295,2.79885,2.79181,2.79795,43010000.0
2007-08-24 20:10:00,2.79821,2.80025,2.79316,2.79547,46510000.0
2007-08-24 20:15:00,2.79857,2.79924,2.79121,2.79559,30250000.0
2007-08-24 20:20:00,2.79847,2.79933,2.7917,2.79475,33500000.0
2007-08-24 20:25:00,2.79839,2.79912,2.79041,2.7955,55130000.0
2007-08-24 20:30:00,2.79466,2.79964,2.79273,2.79944,49510000.0
2007-08-24 20:35:00,2.79713,2.80082,2.79377,2.79824,44250000.0
2007-08-24 20:40:00,2.79253,2.80081,2.79253,2.79706,50010000.0
2007-08-24 20:45:00,2.79845,2.79997,2.79289,2.79599,47130000.0
2007-08-24 20:50:00,2.798,2.79925,2.78957,2.79622,42630000.0
2007-08-24 20:55:00,2.79522,2.79746,2.79103,2.79583,40130000.0
2007-08-24 21:00:00,2.79467,2.80341,2.78776,2.79607,50130000.0
2007-08-24 21:05:00,2.7969,2.80021,2.78929,2.7927,43750000.0
2007-08-24 21:10:00,2.79327,2.79614,2.79128,2.79559,29640000.0
2007-08-24 21:15:00,2.79568,2.79757,2.78789,2.7961,42390000.0
2007-08-24 21:20:00,2.79325,2.79758,2.79134,2.79377,37510000.0
2007-08-24 21:25:00,2.79592,2.79747,2.79195,2.79613,43760000.0
2007-08-24 21:30:00,2.79339,2.79726,2.79143,2.79726,37380000.0
2007-08-24 21:35:00,2.79445,2.79733,2.78907,2.79369,42260000.0
2007-08-24 21:40:00,2.79204,2.79769,2.79013,2.79106,31140000.0
2007-08-24 21:45:00,2.79558,2.79689,2.79101,2.79479,30890000.0
2007-08-24 21:50:00,2.79692,2.79712,2.79245,2.79645,24750000.0
2007-08-24 21:55:00,2.79297,2.79788,2.791,2.79504,51890000.0
2007-08-24 22:00:00,2.79327,2.79912,2.79258,2.79782,32880000.0
2007-08-24 22:05:00,2.79493,2.79785,2.79017,2.79532,35500000.0
2007-08-24 22:10:00,2.79359,2.79837,2.79213,2.7972,39520000.0
2007-08-24 22:15:00,2.7965,2.79805,2.78988,2.79374,45020000.0
2007-08-24 22:20:00,2.79872,2.79872,2.79188,2.79495,47280000.0
2007-08-24 22:25:00,2.79334,2.79807,2.79212,2.79677,44880000.0
2007-08-24 22:30:00,2.79474,2.79763,2.79161,2.79386,43910000.0
2007-08-24 22:35:00,2.79843,2.80006,2.79037,2.80006,36890000.0
2007-08-24 22:40:00,2.79808,2.8026,2.79109,2.79109,36000000.0
2007-08-24 22:45:00,2.79592,2.79822,2.79092,2.79534,36000000.0
2007-08-24 22:50:00,2.79566,2.79779,2.7909,2.79278,39130000.0
2007-08-24 22:55:00,2.79561,2.79601,2.78945,2.79241,30250000.0
2007-08-26 23:00:00,2.7936,2.79751,2.79135,2.79514,29500000.0
2007-08-26 23:05:00,2.79538,2.79623,2.79153,2.79554,32880000.0
2007-08-26 23:10:00,2.79557,2.79613,2.7921,2.79467,26750000.0
2007-08-26 23:15:00,2.7958,2.79702,2.79307,2.79412,27000000.0
2007-08-26 23:20:00,2.79412,2.79782,2.78982,2.79065,32500000.0
2007-08-26 23:25:00,2.79352,2.79661,2.79163,2.79453,19500000.0
2007-08-26 23:30:00,2.79443,2.79973,2.7903,2.7967,37260000.0
2007-08-26 23:35:00,2.79882,2.80077,2.79619,2.79867,26880000.0
2007-08-26 23:40:00,2.79947,2.80108,2.79425,2.79985,31750000.0
2007-08-26 23:45:00,2.79946,2.80046,2.79615,2.7994,29750000.0
2007-08-26 23:50:00,2.79486,2.80188,2.79445,2.80141,29630000.0
2007-08-26 23:55:00,2.80049,2.80143,2.79654,2.79943,37500000.0
2007-08-27 00:00:00,2.80026,2.80026,2.79457,2.79808,29510000.0
2007-08-27 00:05:00,2.79747,2.8015,2.79347,2.79741,28130000.0
2007-08-27 00:10:00,2.79806,2.80091,2.79518,2.80051,33140000.0
2007-08-27 00:15:00,2.79687,2.80053,2.79478,2.80039,38260000.0
2007-08-27 00:20:00,2.80042,2.80098,2.79405,2.79956,27380000.0
2007-08-27 00:25:00,2.79739,2.80074,2.79452,2.79809,32000000.0
2007-08-27 00:30:00,2.79905,2.80143,2.79561,2.79891,33640000.0
2007-08-27 00:35:00,2.79833,2.80116,2.79472,2.80019,31760000.0
2007-08-27 00:40:00,2.79726,2.80062,2.79454,2.79897,30880000.0
2007-08-27 00:45:00,2.79829,2.80096,2.79513,2.79839,31380000.0
2007-08-27 00:50:00,2.79799,2.80111,2.79464,2.8001,36260000.0
2007-08-27 00:55:00,2.79863,2.80048,2.79522,2.79916,40640000.0
2007-08-27 01:00:00,2.79785,2.79927,2.79322,2.79851,44750000.0
2007-08-27 01:05:00,2.79648,2.79813,2.79287,2.79574,34250000.0
2007-08-27 01:10:00,2.79499,2.79806,2.79007,2.79605,40510000.0
2007-08-27 01:15:00,2.79248,2.79835,2.7923,2.79535,33750000.0
2007-08-27 01:20:00,2.79594,2.79886,2.78949,2.79592,39000000.0
2007-08-27 01:25:00,2.79422,2.79979,2.79276,2.79655,33000000.0
2007-08-27 01:30:00,2.79845,2.79932,2.79175,2.79547,35510000.0
2007-08-27 01:35:00,2.79855,2.79958,2.79184,2.7959,28880000.0
2007-08-27 01:40:00,2.79654,2.79787,2.79189,2.79771,30750000.0
2007-08-27 01:45:00,2.79393,2.79827,2.78851,2.792,33510000.0
2007-08-27 01:50:00,2.79766,2.79821,2.79097,2.79525,26130000.0
2007-08-27 01:55:00,2.79333,2.79869,2.79273,2.79695,46400000.0
2007-08-27 02:00:00,2.79597,2.79797,2.79154,2.79499,51270000.0
2007-08-27 02:05:00,2.79739,2.79818,2.79024,2.79629,36010000.0
2007-08-27 02:10:00,2.78987,2.79793,2.78987,2.79547,38760000.0
2007-08-27 02:15:00,2.79805,2.79848,2.79134,2.79449,30880000.0
2007-08-27 02:20:00,2.79505,2.79808,2.79201,2.79693,36260000.0
2007-08-27 02:25:00,2.79434,2.79755,2.79069,2.79433,39880000.0
2007-08-27 02:30:00,2.79483,2.79734,2.7908,2.7928,31760000.0
2007-08-27 02:35:00,2.79493,2.79962,2.79105,2.79793,40250000.0
2007-08-27 02:40:00,2.79503,2.7982,2.79117,2.79117,31780000.0
2007-08-27 02:45:00,2.79563,2.79772,2.79065,2.79493,41140000.0
2007-08-27 02:50:00,2.79498,2.79752,2.79277,2.79752,36380000.0
2007-08-27 02:55:00,2.79635,2.79787,2.79133,2.79591,42380000.0
2007-08-27 03:00:00,2.79776,2.79789,2.79231,2.79671,41130000.0
2007-08-27 03:05:00,2.79575,2.79917,2.78998,2.79692,34510000.0
2007-08-27 03:10:00,2.79602,2.7999,2.79347,2.79753,33500000.0
2007-08-27 03:15:00,2.79948,2.79991,2.79391,2.79735,30630000.0
2007-08-27 03:20:00,2.79832,2.79988,2.79298,2.79767,33500000.0
2007-08-27 03:25:00,2.79749,2.79925,2.79333,2.79889,32630000.0
2007-08-27 03:30:00,2.79684,2.79991,2.79434,2.79813,28010000.0
2007-08-27 03:35:00,2.79981,2.80042,2.79248,2.7983,34000000.0
2007-08-27 03:40:00,2.79913,2.80035,2.79368,2.79736,37880000.0
2007-08-27 03:45:00,2.79869,2.80113,2.79518,2.79942,42500000.0
2007-08-27 03:50:00,2.7965,2.80107,2.79613,2.79973,41390000.0
2007-08-27 03:55:00,2.79779,2.80153,2.796,2.79973,43390000.0
2007-08-27 04:00:00,2.7998,2.80041,2.79512,2.80005,34500000.0
2007-08-27 04:05:00,2.79952,2.79981,2.79391,2.79596,46010000.0
2007-08-27 04:10:00,2.79714,2.79913,2.79544,2.79913,30260000.0
2007-08-27 04:15:00,2.79849,2.79921,2.79351,2.79836,25750000.0
2007-08-27 04:20:00,2.80013,2.8006,2.79522,2.79522,31630000.0
2007-08-27 04:25:00,2.79801,2.80013,2.7925,2.79644,37380000.0
2007-08-27 04:30:00,2.79931,2.80028,2.79553,2.79907,34500000.0
2007-08-27 04:35:00,2.79291,2.80148,2.79291,2.80092,39750000.0
2007-08-27 04:40:00,2.80093,2.80142,2.79737,2.79801,26750000.0
2007-08-27 04:45:00,2.80143,2.80171,2.79743,2.79789,33500000.0
2007-08-27 04:50:00,2.79847,2.80172,2.79543,2.80088,32500000.0
2007-08-27 04:55:00,2.80092,2.80137,2.79406,2.79988,21500000.0
2007-08-27 05:00:00,2.79929,2.79986,2.79427,2.7997,29630000.0
2007-08-27 05:05:00,2.79914,2.80012,2.79457,2.79944,35500000.0
2007-08-27 05:10:00,2.80015,2.80015,2.79234,2.79802,41000000.0
2007-08-27 05:15:00,2.79373,2.79954,2.79373,2.79782,33250000.0
2007-08-27 05:20:00,2.79792,2.80083,2.79417,2.79688,32630000.0
2007-08-27 05:25:00,2.79778,2.80039,2.79428,2.79663,43020000.0
2007-08-27 05:30:00,2.79729,2.80001,2.79338,2.79998,23260000.0
2007-08-27 05:35:00,2.79988,2.80057,2.79453,2.79941,15500000.0
2007-08-27 05:40:00,2.79974,2.80072,2.79303,2.79766,41000000.0
2007-08-27 05:45:00,2.7997,2.80087,2.79409,2.79409,28390000.0
2007-08-27 05:50:00,2.79877,2.8007,2.794,2.79832,42890000.0
2007-08-27 05:55:00,2.79996,2.80087,2.79502,2.79668,38260000.0
2007-08-27 06:00:00,2.79963,2.80012,2.79362,2.79655,45380000.0
2007-08-27 06:05:00,2.79986,2.80099,2.7966,2.79837,28500000.0
2007-08-27 06:10:00,2.79981,2.80065,2.79651,2.79799,37650000.0
2007-08-27 06:15:00,2.79959,2.80246,2.79509,2.79615,33770000.0
2007-08-27 06:20:00,2.79794,2.80122,2.79489,2.79881,37500000.0
2007-08-27 06:25:00,2.79504,2.80091,2.79504,2.79717,24130000.0
2007-08-27 06:30:00,2.79984,2.80051,2.79642,2.79808,33640000.0
2007-08-27 06:35:00,2.79861,2.80122,2.79457,2.79834,34640000.0
2007-08-27 06:40:00,2.79952,2.80165,2.79661,2.7984,38530000.0
2007-08-27 06:45:00,2.7991,2.80114,2.79491,2.79824,32250000.0
2007-08-27 06:50:00,2.79696,2.80159,2.79584,2.79897,44250000.0
2007-08-27 06:55:00,2.80164,2.80179,2.79393,2.80004,45000000.0
2007-08-27 07:00:00,2.80054,2.80152,2.79495,2.79841,39000000.0
2007-08-27 07:05:00,2.79916,2.8036,2.79533,2.79823,41500000.0
2007-08-27 07:10:00,2.79947,2.8021,2.79554,2.79898,32380000.0
2007-08-27 07:15:00,2.80082,2.80217,2.79301,2.7964,46130000.0
2007-08-27 07:20:00,2.79838,2.80274,2.79722,2.79949,39510000.0
2007-08-27 07:25:00,2.80147,2.80224,2.79422,2.79995,49500000.0
2007-08-27 07:30:00,2.80069,2.80222,2.79519,2.80098,48880000.0
2007-08-27 07:35:00,2.80164,2.80164,2.79554,2.80051,37750000.0
2007-08-27 07:40:00,2.7996,2.80106,2.79567,2.79924,40130000.0
2007-08-27 07:45:00,2.79625,2.80161,2.79505,2.79892,43880000.0
2007-08-27 07:50:00,2.79974,2.80135,2.79525,2.79525,46130000.0
2007-08-27 07:55:00,2.79839,2.8001,2.79241,2.79836,48140000.0
2007-08-27 08:00:00,2.79748,2.79984,2.79124,2.79958,46270000.0
2007-08-27 08:05:00,2.79795,2.80043,2.79398,2.79674,38510000.0
2007-08-27 08:10:00,2.79723,2.80061,2.79187,2.79765,44640000.0
2007-08-27 08:15:00,2.79507,2.799,2.79257,2.79827,42890000.0
2007-08-27 08:20:00,2.79535,2.79829,2.79051,2.79743,49510000.0
2007-08-27 08:25:00,2.79422,2.79922,2.78991,2.79654,41640000.0
2007-08-27 08:30:00,2.79513,2.79909,2.79429,2.79532,39380000.0
2007-08-27 08:35:00,2.79889,2.79898,2.79212,2.79212,34880000.0
2007-08-27 08:40:00,2.79439,2.79781,2.79093,2.7929,43510000.0
2007-08-27 08:45:00,2.79617,2.79715,2.79024,2.79715,44140000.0
2007-08-27 08:50:00,2.79595,2.79674,2.79155,2.79443,38750000.0
2007-08-27 08:55:00,2.79516,2.79684,2.78971,2.79413,39130000.0
2007-08-27 09:00:00,2.79289,2.79736,2.79074,2.79277,45250000.0
2007-08-27 09:05:00,2.79371,2.79723,2.79216,2.79392,41760000.0
2007-08-27 09:10:00,2.7968,2.79802,2.79172,2.79317,36630000.0
2007-08-27 09:15:00,2.7962,2.79869,2.7911,2.79501,38760000.0
2007-08-27 09:20:00,2.79761,2.79887,2.79268,2.79797,46380000.0
2007-08-27 09:25:00,2.79775,2.79957,2.79208,2.79853,49130000.0
2007-08-27 09:30:00,2.79686,2.79958,2.7928,2.79958,40260000.0
2007-08-27 09:35:00,2.79507,2.79903,2.7909,2.7984,44750000.0
2007-08-27 09:40:00,2.79482,2.79971,2.79324,2.79935,40140000.0
2007-08-27 09:45:00,2.79771,2.79949,2.792,2.79949,46130000.0
2007-08-27 09:50:00,2.79784,2.80065,2.79484,2.79973,40250000.0
2007-08-27 09:55:00,2.79844,2.80226,2.79368,2.80112,45270000.0
2007-08-27 10:00:00,2.80034,2.80155,2.79427,2.79621,46500000.0
2007-08-27 10:05:00,2.79798,2.80348,2.79516,2.79908,51500000.0
2007-08-27 10:10:00,2.80143,2.80222,2.7936,2.80114,36250000.0
2007-08-27 10:15:00,2.80024,2.8012,2.79374,2.80093,39000000.0
2007-08-27 10:20:00,2.79949,2.79974,2.79431,2.79701,37010000.0
2007-08-27 10:25:00,2.80016,2.8006,2.79335,2.79972,45890000.0
2007-08-27 10:30:00,2.79546,2.80128,2.79411,2.80073,51250000.0
2007-08-27 10:35:00,2.79804,2.80096,2.79169,2.79816,38150000.0
2007-08-27 10:40:00,2.79839,2.80083,2.79488,2.79887,45640000.0
2007-08-27 10:45:00,2.79834,2.80187,2.79611,2.79721,46880000.0
2007-08-27 10:50:00,2.79856,2.80164,2.79604,2.799,39150000.0
2007-08-27 10:55:00,2.79881,2.80161,2.79614,2.79811,40510000.0
2007-08-27 11:00:00,2.80009,2.80033,2.79499,2.79806,41510000.0
2007-08-27 11:05:00,2.80057,2.80105,2.79379,2.79773,51770000.0
2007-08-27 11:10:00,2.79897,2.80173,2.79434,2.79464,45520000.0
2007-08-27 11:15:00,2.79985,2.80072,2.79562,2.79563,44770000.0
2007-08-27 11:20:00,2.79529,2.80185,2.79285,2.8,53270000.0
2007-08-27 11:25:00,2.79782,2.8001,2.79392,2.79908,46890000.0
2007-08-27 11:30:00,2.79992,2.80012,2.79322,2.80012,30130000.0
2007-08-27 11:35:00,2.80015,2.80027,2.79599,2.79651,37140000.0
2007-08-27 11:40:00,2.79597,2.80102,2.7945,2.79539,49630000.0
2007-08-27 11:45:00,2.80093,2.80109,2.79408,2.79945,45010000.0
2007-08-27 11:50:00,2.80039,2.80072,2.79446,2.79956,42010000.0
2007-08-27 11:55:00,2.79701,2.80055,2.79417,2.79944,41880000.0
2007-08-27 12:00:00,2.79698,2.80112,2.79424,2.79974,41750000.0
2007-08-27 12:05:00,2.7982,2.80085,2.79436,2.79906,36880000.0
2007-08-27 12:10:00,2.80084,2.80084,2.79256,2.79814,38880000.0
2007-08-27 12:15:00,2.79629,2.80019,2.79411,2.79605,41750000.0
2007-08-27 12:20:00,2.79405,2.79991,2.79209,2.79219,47130000.0
2007-08-27 12:25:00,2.79497,2.79933,2.79193,2.79193,43630000.0
2007-08-27 12:30:00,2.79771,2.79858,2.79102,2.79858,37510000.0
2007-08-27 12:35:00,2.79801,2.79948,2.79213,2.79472,44390000.0
2007-08-27 12:40:00,2.79486,2.79823,2.79058,2.79418,44640000.0
2007-08-27 12:45:00,2.79625,2.79625,2.79075,2.79381,38510000.0
2007-08-27 12:50:00,2.79589,2.79589,2.78933,2.79402,51380000.0
2007-08-27 12:55:00,2.79327,2.79814,2.79031,2.79474,49010000.0
2007-08-27 13:00:00,2.79445,2.79638,2.79116,2.7925,46380000.0
2007-08-27 13:05:00,2.79055,2.7967,2.78747,2.79404,44140000.0
2007-08-27 13:10:00,2.79578,2.79578,2.78856,2.78918,41890000.0
2007-08-27 13:15:00,2.79041,2.79444,2.7874,2.79444,46130000.0
2007-08-27 13:20:00,2.78896,2.79528,2.78896,2.78932,50880000.0
2007-08-27 13:25:00,2.79332,2.7952,2.78915,2.78915,43770000.0
2007-08-27 13:30:00,2.79505,2.79609,2.79034,2.79465,45010000.0
2007-08-27 13:35:00,2.79372,2.7958,2.78766,2.79322,44260000.0
2007-08-27 13:40:00,2.79557,2.79667,2.78765,2.79569,45260000.0
2007-08-27 13:45:00,2.79443,2.79584,2.78978,2.79584,42510000.0
2007-08-27 13:50:00,2.79514,2.79843,2.79106,2.79545,41770000.0
2007-08-27 13:55:00,2.79767,2.79804,2.79039,2.79039,42380000.0
2007-08-27 14:00:00,2.79582,2.79738,2.79215,2.79668,39510000.0
2007-08-27 14:05:00,2.79456,2.79746,2.79119,2.7958,41130000.0
2007-08-27 14:10:00,2.79643,2.79832,2.79336,2.79435,41030000.0
2007-08-27 14:15:00,2.79824,2.79842,2.79318,2.79318,36510000.0
2007-08-27 14:20:00,2.79604,2.79893,2.79112,2.79695,43520000.0
2007-08-27 14:25:00,2.79917,2.79937,2.7927,2.79789,42400000.0
2007-08-27 14:30:00,2.79747,2.79838,2.79277,2.79733,43380000.0
2007-08-27 14:35:00,2.79639,2.79842,2.79298,2.79541,42390000.0
2007-08-27 14:40:00,2.79825,2.79894,2.79033,2.79544,35630000.0
2007-08-27 14:45:00,2.79648,2.79833,2.79104,2.79682,46400000.0
2007-08-27 14:50:00,2.79209,2.79795,2.79073,2.79692,49900000.0
2007-08-27 14:55:00,2.79498,2.79815,2.79247,2.79709,49540000.0
2007-08-27 15:00:00,2.79679,2.79728,2.79048,2.79279,55750000.0
2007-08-27 15:05:00,2.79472,2.79681,2.7902,2.79581,39510000.0
2007-08-27 15:10:00,2.7963,2.79761,2.78939,2.78939,36510000.0
2007-08-27 15:15:00,2.79572,2.79748,2.79316,2.7937,50890000.0
2007-08-27 15:20:00,2.79367,2.79908,2.78838,2.79524,49390000.0
2007-08-27 15:25:00,2.79735,2.79735,2.79198,2.7969,38880000.0
2007-08-27 15:30:00,2.79541,2.79915,2.79224,2.79915,49140000.0
2007-08-27 15:35:00,2.79508,2.79941,2.7915,2.79731,40770000.0
2007-08-27 15:40:00,2.79683,2.79967,2.78837,2.79511,38890000.0
2007-08-27 15:45:00,2.79832,2.79979,2.79243,2.79783,53510000.0
2007-08-27 15:50:00,2.79835,2.7992,2.79122,2.79567,42760000.0
2007-08-27 15:55:00,2.79871,2.79871,2.79112,2.79693,41000000.0
2007-08-27 16:00:00,2.79523,2.79767,2.79156,2.79639,44140000.0
2007-08-27 16:05:00,2.79672,2.79872,2.79066,2.7975,33630000.0
2007-08-27 16:10:00,2.79671,2.79955,2.79156,2.79327,44510000.0
2007-08-27 16:15:00,2.79693,2.79954,2.79206,2.79206,51010000.0
2007-08-27 16:20:00,2.79538,2.80082,2.79095,2.79785,44630000.0
2007-08-27 16:25:00,2.79535,2.7998,2.79282,2.79454,45010000.0
2007-08-27 16:30:00,2.79978,2.8023,2.79399,2.80116,46630000.0
2007-08-27 16:35:00,2.80108,2.80355,2.79573,2.80025,41880000.0
2007-08-27 16:40:00,2.80262,2.80336,2.79644,2.80094,37630000.0
2007-08-27 16:45:00,2.8026,2.80323,2.79635,2.80323,40390000.0
2007-08-27 16:50:00,2.80277,2.80492,2.79692,2.80142,38750000.0
2007-08-27 16:55:00,2.80433,2.80433,2.79853,2.8006,39130000.0
2007-08-27 17:00:00,2.80202,2.80318,2.79567,2.8015,47010000.0
2007-08-27 17:05:00,2.80135,2.80334,2.79689,2.80169,45400000.0
2007-08-27 17:10:00,2.79476,2.80295,2.79476,2.80102,39380000.0
2007-08-27 17:15:00,2.79708,2.80174,2.79705,2.79997,44130000.0
2007-08-27 17:20:00,2.80017,2.80113,2.79418,2.79974,41760000.0
2007-08-27 17:25:00,2.79967,2.8022,2.79565,2.8022,43250000.0
2007-08-27 17:30:00,2.80107,2.80247,2.79728,2.79925,38510000.0
2007-08-27 17:35:00,2.79759,2.80306,2.79683,2.80128,37130000.0
2007-08-27 17:40:00,2.8019,2.80279,2.79851,2.80211,37250000.0
2007-08-27 17:45:00,2.79894,2.80202,2.79445,2.80039,41000000.0
2007-08-27 17:50:00,2.79992,2.80198,2.79678,2.80197,41380000.0
2007-08-27 17:55:00,2.80053,2.80213,2.79452,2.80154,38000000.0
2007-08-27 18:00:00,2.80101,2.80339,2.79598,2.80176,47510000.0
2007-08-27 18:05:00,2.79869,2.80344,2.79636,2.79957,40510000.0
2007-08-27 18:10:00,2.80013,2.8023,2.79633,2.80138,30140000.0
2007-08-27 18:15:00,2.7999,2.80104,2.79429,2.79872,46890000.0
2007-08-27 18:20:00,2.79893,2.80203,2.7942,2.79738,43140000.0
2007-08-27 18:25:00,2.79917,2.80144,2.79501,2.80091,30380000.0
2007-08-27 18:30:00,2.80209,2.80209,2.79614,2.801,42750000.0
2007-08-27 18:35:00,2.80067,2.80113,2.79418,2.80062,46640000.0
2007-08-27 18:40:00,2.79935,2.80183,2.7933,2.79754,50750000.0
2007-08-27 18:45:00,2.80142,2.80142,2.79204,2.79866,40750000.0
2007-08-27 18:50:00,2.79967,2.80117,2.7942,2.79938,44750000.0
2007-08-27 18:55:00,2.79835,2.80093,2.79517,2.80064,41890000.0
2007-08-27 19:00:00,2.80125,2.80225,2.79432,2.79799,42750000.0
2007-08-27 19:05:00,2.79753,2.80003,2.79293,2.79788,46630000.0
2007-08-27 19:10:00,2.79819,2.79999,2.7948,2.798,41130000.0
2007-08-27 19:15:00,2.79897,2.80047,2.79369,2.79607,57520000.0
2007-08-27 19:20:00,2.80042,2.80103,2.79397,2.80026,43130000.0
2007-08-27 19:25:00,2.7984,2.80123,2.79429,2.7999,32630000.0
2007-08-27 19:30:00,2.79502,2.80113,2.79271,2.79828,45880000.0
2007-08-27 19:35:00,2.79739,2.80214,2.79604,2.80214,40880000.0
2007-08-27 19:40:00,2.80046,2.80221,2.79521,2.80047,38130000.0
2007-08-27 19:45:00,2.80127,2.80214,2.79712,2.79983,36770000.0
2007-08-27 19:50:00,2.80152,2.80335,2.79558,2.7966,38630000.0
2007-08-27 19:55:00,2.80157,2.80324,2.7964,2.80158,53510000.0
2007-08-27 20:00:00,2.80215,2.80242,2.79666,2.80071,37020000.0
2007-08-27 20:05:00,2.80079,2.80188,2.79459,2.80069,44880000.0
2007-08-27 20:10:00,2.8005,2.80229,2.79499,2.79973,35140000.0
2007-08-27 20:15:00,2.79808,2.80116,2.79429,2.79993,37760000.0
2007-08-27 20:20:00,2.79648,2.80119,2.79376,2.79696,39000000.0
2007-08-27 20:25:00,2.79906,2.80169,2.79312,2.7972,43640000.0
2007-08-27 20:30:00,2.79856,2.80066,2.79468,2.79868,42510000.0
2007-08-27 20:35:00,2.80014,2.80029,2.79306,2.79306,37000000.0
2007-08-27 20:40:00,2.79894,2.80047,2.79418,2.79711,40760000.0
2007-08-27 20:45:00,2.80027,2.8016,2.79458,2.79709,37760000.0
2007-08-27 20:50:00,2.79912,2.80165,2.79458,2.80165,39760000.0
2007-08-27 20:55:00,2.79766,2.80088,2.79352,2.80066,41640000.0
2007-08-27 21:00:00,2.79657,2.80058,2.79407,2.79537,42390000.0
2007-08-27 21:05:00,2.79932,2.80113,2.79426,2.7992,32130000.0
2007-08-27 21:10:00,2.79824,2.8018,2.79394,2.79394,33770000.0
2007-08-27 21:15:00,2.79888,2.80233,2.79545,2.79718,30250000.0
2007-08-27 21:20:00,2.80089,2.80141,2.79419,2.79419,30500000.0
2007-08-27 21:25:00,2.80125,2.80152,2.79471,2.79904,33760000.0
2007-08-27 21:30:00,2.80136,2.80195,2.79532,2.79683,56760000.0
2007-08-27 21:35:00,2.80011,2.80183,2.79497,2.79647,45760000.0
2007-08-27 21:40:00,2.79703,2.80102,2.79481,2.7989,36640000.0
2007-08-27 21:45:00,2.79699,2.80202,2.79452,2.80032,47640000.0
2007-08-27 21:50:00,2.79443,2.80137,2.79433,2.80085,43750000.0
2007-08-27 21:55:00,2.79967,2.8016,2.79535,2.79832,44750000.0
2007-08-27 22:00:00,2.79872,2.80199,2.79542,2.79635,51140000.0
2007-08-27 22:05:00,2.80037,2.8018,2.79629,2.79713,47630000.0
2007-08-27 22:10:00,2.80025,2.80178,2.7951,2.798,35630000.0
2007-08-27 22:15:00,2.80121,2.80288,2.79566,2.80077,45020000.0
2007-08-27 22:20:00,2.79905,2.80331,2.79784,2.80327,38250000.0
2007-08-27 22:25:00,2.79959,2.80347,2.79494,2.80347,42000000.0
2007-08-27 22:30:00,2.80048,2.80175,2.79553,2.80042,44640000.0
2007-08-27 22:35:00,2.79575,2.80282,2.79555,2.7957,43630000.0
2007-08-27 22:40:00,2.79941,2.80211,2.79614,2.79778,38760000.0
2007-08-27 22:45:00,2.8002,2.80151,2.79552,2.79774,35760000.0
2007-08-27 22:50:00,2.79843,2.80134,2.79532,2.79835,39500000.0
2007-08-27 22:55:00,2.79955,2.80143,2.79529,2.79948,39880000.0
2007-08-27 23:00:00,2.79782,2.80412,2.79674,2.80212,44270000.0
2007-08-27 23:05:00,2.80032,2.80265,2.7963,2.80043,54760000.0
2007-08-27 23:10:00,2.80066,2.80302,2.7969,2.80268,35130000.0
2007-08-27 23:15:00,2.7954,2.8024,2.7954,2.79935,34890000.0
2007-08-27 23:20:00,2.80212,2.80212,2.79578,2.79875,37380000.0
2007-08-27 23:25:00,2.80136,2.8018,2.79694,2.8007,38510000.0
2007-08-27 23:30:00,2.80209,2.80263,2.79669,2.80005,37750000.0
2007-08-27 23:35:00,2.80072,2.80143,2.79775,2.80086,25250000.0
2007-08-27 23:40:00,2.80061,2.80268,2.79624,2.80268,48890000.0
2007-08-27 23:45:00,2.79764,2.80249,2.79606,2.80123,36630000.0
2007-08-27 23:50:00,2.79925,2.80238,2.79495,2.79968,39520000.0
2007-08-27 23:55:00,2.80027,2.80346,2.79759,2.80154,42020000.0
2007-08-28 00:00:00,2.80066,2.80304,2.79696,2.80102,47650000.0
2007-08-28 00:05:00,2.80025,2.80272,2.79577,2.79986,40390000.0
2007-08-28 00:10:00,2.79758,2.80338,2.79698,2.80052,58890000.0
2007-08-28 00:15:00,2.80062,2.80261,2.79835,2.79861,19250000.0
2007-08-28 00:20:00,2.80216,2.80223,2.7958,2.80148,38390000.0
2007-08-28 00:25:00,2.79783,2.80205,2.7962,2.80205,29380000.0
2007-08-28 00:30:00,2.80085,2.80236,2.79596,2.80064,34640000.0
2007-08-28 00:35:00,2.80174,2.8032,2.79617,2.79979,42260000.0
2007-08-28 00:40:00,2.80215,2.80297,2.7967,2.80019,34390000.0
2007-08-28 00:45:00,2.79913,2.80307,2.79549,2.79977,39910000.0
2007-08-28 00:50:00,2.80056,2.80389,2.79685,2.80054,42140000.0
2007-08-28 00:55:00,2.80082,2.80458,2.79819,2.80351,41880000.0
2007-08-28 01:00:00,2.79849,2.8036,2.79506,2.80219,55400000.0
2007-08-28 01:05:00,2.80042,2.80296,2.79744,2.80192,33760000.0
2007-08-28 01:10:00,2.80283,2.80283,2.79645,2.79645,47880000.0
2007-08-28 01:15:00,2.80183,2.80203,2.79518,2.79898,44130000.0
2007-08-28 01:20:00,2.80144,2.80292,2.79247,2.80113,54890000.0
2007-08-28 01:25:00,2.80164,2.80241,2.79764,2.80241,36750000.0
2007-08-28 01:30:00,2.7987,2.8022,2.79661,2.80207,55630000.0
2007-08-28 01:35:00,2.80086,2.80237,2.79656,2.80048,41630000.0
2007-08-28 01:40:00,2.80207,2.80292,2.79682,2.80177,46500000.0
2007-08-28 01:45:00,2.79866,2.80269,2.79637,2.79983,46010000.0
2007-08-28 01:50:00,2.80173,2.80195,2.79682,2.7999,36750000.0
2007-08-28 01:55:00,2.80062,2.80305,2.79663,2.80206,43380000.0
2007-08-28 02:00:00,2.79863,2.80349,2.79666,2.80153,55260000.0
2007-08-28 02:05:00,2.80152,2.80365,2.79528,2.79902,38000000.0
2007-08-28 02:10:00,2.79528,2.8025,2.79528,2.80143,37010000.0
2007-08-28 02:15:00,2.80113,2.80514,2.79654,2.80341,31630000.0
2007-08-28 02:20:00,2.80168,2.80168,2.79743,2.80133,19000000.0
2007-08-28 02:25:00,2.80101,2.80347,2.79675,2.80233,36760000.0
2007-08-28 02:30:00,2.8027,2.80322,2.79699,2.79964,35510000.0
2007-08-28 02:35:00,2.80241,2.80511,2.7974,2.80284,42760000.0
2007-08-28 02:40:00,2.80047,2.804,2.79794,2.7983,35260000.0
2007-08-28 02:45:00,2.80417,2.80421,2.79839,2.80057,43500000.0
2007-08-28 02:50:00,2.80072,2.80418,2.79812,2.80418,39270000.0
2007-08-28 02:55:00,2.80492,2.80668,2.79888,2.80593,45130000.0
2007-08-28 03:00:00,2.80646,2.80657,2.80165,2.8047,40250000.0
2007-08-28 03:05:00,2.80489,2.80692,2.80038,2.80692,47380000.0
2007-08-28 03:10:00,2.80464,2.80615,2.79845,2.80453,32140000.0
2007-08-28 03:15:00,2.80558,2.80651,2.79765,2.79981,34510000.0
2007-08-28 03:20:00,2.80149,2.80477,2.79773,2.801,36260000.0
2007-08-28 03:25:00,2.80131,2.80442,2.79726,2.80222,33760000.0
2007-08-28 03:30:00,2.79922,2.80475,2.79796,2.80255,30510000.0
2007-08-28 03:35:00,2.80107,2.80397,2.7973,2.8027,39510000.0
2007-08-28 03:40:00,2.79858,2.80312,2.79764,2.80012,33130000.0
2007-08-28 03:45:00,2.80211,2.80381,2.79712,2.80174,33500000.0
2007-08-28 03:50:00,2.79958,2.80417,2.79857,2.80405,41500000.0
2007-08-28 03:55:00,2.80043,2.80435,2.79799,2.80435,39130000.0
2007-08-28 04:00:00,2.80301,2.80474,2.79846,2.80389,35630000.0
2007-08-28 04:05:00,2.80317,2.80468,2.79826,2.80298,28750000.0
2007-08-28 04:10:00,2.8032,2.80435,2.79865,2.80277,37250000.0
2007-08-28 04:15:00,2.80286,2.80384,2.79831,2.7991,43000000.0
2007-08-28 04:20:00,2.80261,2.80421,2.79806,2.80232,38750000.0
2007-08-28 04:25:00,2.80288,2.80399,2.79719,2.80276,29010000.0
2007-08-28 04:30:00,2.80144,2.80366,2.79705,2.80235,35250000.0
2007-08-28 04:35:00,2.80051,2.80452,2.79892,2.80378,37750000.0
2007-08-28 04:40:00,2.79657,2.80494,2.79657,2.80168,45760000.0
2007-08-28 04:45:00,2.80188,2.80362,2.79851,2.79851,47500000.0
2007-08-28 04:50:00,2.80039,2.80372,2.79738,2.80288,25000000.0
2007-08-28 04:55:00,2.80207,2.8038,2.79762,2.80249,36250000.0
2007-08-28 05:00:00,2.80138,2.80395,2.79655,2.80312,33380000.0
2007-08-28 05:05:00,2.80287,2.80465,2.79936,2.80465,35250000.0
2007-08-28 05:10:00,2.80338,2.80428,2.79754,2.80207,35140000.0
2007-08-28 05:15:00,2.8016,2.80459,2.79828,2.80152,34130000.0
2007-08-28 05:20:00,2.80359,2.80441,2.79508,2.80118,43000000.0
2007-08-28 05:25:00,2.80312,2.80426,2.79592,2.80426,36750000.0
2007-08-28 05:30:00,2.80315,2.80531,2.79825,2.8037,38380000.0
2007-08-28 05:35:00,2.80203,2.80516,2.79743,2.80359,51000000.0
2007-08-28 05:40:00,2.80183,2.805,2.7985,2.80424,48750000.0
2007-08-28 05:45:00,2.80334,2.80603,2.79761,2.80235,39000000.0
2007-08-28 05:50:00,2.80412,2.80577,2.79947,2.80089,42000000.0
2007-08-28 05:55:00,2.80496,2.80518,2.79815,2.80396,37250000.0
2007-08-28 06:00:00,2.8022,2.80508,2.79785,2.79995,39640000.0
2007-08-28 06:05:00,2.80339,2.80411,2.79994,2.80335,29010000.0
2007-08-28 06:10:00,2.80431,2.80567,2.80014,2.80334,41520000.0
2007-08-28 06:15:00,2.80198,2.80555,2.79983,2.80427,38390000.0
2007-08-28 06:20:00,2.80412,2.80583,2.7995,2.80583,25380000.0
2007-08-28 06:25:00,2.80468,2.80552,2.79987,2.801,39760000.0
2007-08-28 06:30:00,2.80434,2.80634,2.80226,2.80593,39890000.0
2007-08-28 06:35:00,2.80388,2.80627,2.80125,2.8022,47390000.0
2007-08-28 06:40:00,2.80378,2.80529,2.79744,2.80302,38250000.0
2007-08-28 06:45:00,2.8036,2.80563,2.80015,2.80434,33260000.0
2007-08-28 06:50:00,2.79916,2.80575,2.79916,2.80496,35390000.0
2007-08-28 06:55:00,2.80293,2.80547,2.79745,2.80194,50500000.0
2007-08-28 07:00:00,2.80185,2.80507,2.79811,2.80466,33130000.0
2007-08-28 07:05:00,2.80148,2.80515,2.79935,2.80145,40130000.0
2007-08-28 07:10:00,2.80446,2.80587,2.80155,2.80553,42750000.0
2007-08-28 07:15:00,2.80329,2.80602,2.79922,2.80251,44140000.0
2007-08-28 07:20:00,2.80467,2.80733,2.8002,2.80604,54380000.0
2007-08-28 07:25:00,2.80689,2.80785,2.8012,2.80406,47380000.0
2007-08-28 07:30:00,2.8044,2.80774,2.8012,2.80774,49010000.0
2007-08-28 07:35:00,2.80829,2.80829,2.8021,2.80502,35760000.0
2007-08-28 07:40:00,2.80416,2.80828,2.80146,2.80783,39270000.0
2007-08-28 07:45:00,2.8039,2.80742,2.80019,2.80405,40000000.0
2007-08-28 07:50:00,2.80426,2.80879,2.80054,2.80583,44260000.0
2007-08-28 07:55:00,2.80727,2.80821,2.79977,2.80712,45130000.0
2007-08-28 08:00:00,2.80485,2.80893,2.79896,2.8073,41510000.0
2007-08-28 08:05:00,2.80528,2.80826,2.8019,2.80717,39390000.0
2007-08-28 08:10:00,2.80718,2.80768,2.80057,2.80515,45880000.0
2007-08-28 08:15:00,2.80318,2.81014,2.79913,2.81014,51760000.0
2007-08-28 08:20:00,2.80727,2.81114,2.80334,2.80858,48760000.0
2007-08-28 08:25:00,2.80548,2.80964,2.80265,2.80775,38140000.0
2007-08-28 08:30:00,2.80495,2.80881,2.80292,2.80528,42760000.0
2007-08-28 08:35:00,2.80515,2.80847,2.80076,2.80423,36510000.0
2007-08-28 08:40:00,2.80126,2.80867,2.80037,2.80265,37010000.0
2007-08-28 08:45:00,2.80481,2.80901,2.79977,2.80578,48500000.0
2007-08-28 08:50:00,2.80712,2.80885,2.80122,2.80813,35000000.0
2007-08-28 08:55:00,2.80613,2.80917,2.80376,2.80644,37640000.0
2007-08-28 09:00:00,2.80852,2.8102,2.80248,2.80681,39380000.0
2007-08-28 09:05:00,2.80537,2.80989,2.80447,2.80447,43270000.0
2007-08-28 09:10:00,2.80569,2.80733,2.80098,2.80587,34500000.0
2007-08-28 09:15:00,2.80699,2.80699,2.80024,2.80199,48630000.0
2007-08-28 09:20:00,2.80447,2.80751,2.8011,2.80519,48510000.0
2007-08-28 09:25:00,2.80413,2.80735,2.80144,2.80541,53010000.0
2007-08-28 09:30:00,2.8052,2.80579,2.79941,2.80342,43260000.0
2007-08-28 09:35:00,2.80164,2.80688,2.79812,2.8066,48750000.0
2007-08-28 09:40:00,2.80329,2.80689,2.80006,2.8058,44010000.0
2007-08-28 09:45:00,2.80446,2.8073,2.80006,2.80717,43380000.0
2007-08-28 09:50:00,2.8032,2.80851,2.80287,2.80436,38130000.0
2007-08-28 09:55:00,2.80413,2.80751,2.80094,2.80708,50380000.0
2007-08-28 10:00:00,2.80677,2.80677,2.79933,2.80105,52140000.0
2007-08-28 10:05:00,2.80419,2.80604,2.798,2.80356,49760000.0
2007-08-28 10:10:00,2.80415,2.80627,2.80056,2.80569,38250000.0
2007-08-28 10:15:00,2.80383,2.80774,2.79956,2.8052,38880000.0
2007-08-28 10:20:00,2.80361,2.80625,2.79945,2.80539,41500000.0
2007-08-28 10:25:00,2.80564,2.80564,2.79898,2.80448,44260000.0
2007-08-28 10:30:00,2.80367,2.80593,2.79748,2.80454,42130000.0
2007-08-28 10:35:00,2.80198,2.80488,2.79877,2.80282,51640000.0
2007-08-28 10:40:00,2.80473,2.80535,2.79785,2.80263,44630000.0
2007-08-28 10:45:00,2.80193,2.80495,2.79958,2.80166,44630000.0
2007-08-28 10:50:00,2.80123,2.8046,2.79945,2.80394,39260000.0
2007-08-28 10:55:00,2.80201,2.80561,2.79968,2.80473,43000000.0
2007-08-28 11:00:00,2.80558,2.80662,2.79985,2.80269,46630000.0
2007-08-28 11:05:00,2.80355,2.80603,2.79913,2.80407,46750000.0
2007-08-28 11:10:00,2.80465,2.80572,2.80047,2.80047,55640000.0
2007-08-28 11:15:00,2.8039,2.80557,2.7995,2.80371,43390000.0
2007-08-28 11:20:00,2.80248,2.807,2.79823,2.80469,53770000.0
2007-08-28 11:25:00,2.8051,2.80549,2.79764,2.80457,49010000.0
2007-08-28 11:30:00,2.80408,2.80513,2.79945,2.80425,36500000.0
2007-08-28 11:35:00,2.80531,2.80544,2.79963,2.80144,38130000.0
2007-08-28 11:40:00,2.79807,2.80491,2.79689,2.79864,39250000.0
2007-08-28 11:45:00,2.80397,2.80505,2.79666,2.80239,40140000.0
2007-08-28 11:50:00,2.80165,2.8034,2.7966,2.80234,52130000.0
2007-08-28 11:55:00,2.79961,2.80375,2.79651,2.80261,44880000.0
2007-08-28 12:00:00,2.80151,2.80201,2.79603,2.80083,41250000.0
2007-08-28 12:05:00,2.79917,2.8004,2.79567,2.79588,39770000.0
2007-08-28 12:10:00,2.80082,2.80082,2.79189,2.796,38500000.0
2007-08-28 12:15:00,2.79741,2.79935,2.7933,2.7982,38260000.0
2007-08-28 12:20:00,2.79447,2.80087,2.79445,2.79634,48510000.0
2007-08-28 12:25:00,2.79795,2.79944,2.79379,2.79381,49270000.0
2007-08-28 12:30:00,2.79704,2.79976,2.79306,2.79889,39500000.0
2007-08-28 12:35:00,2.79792,2.79986,2.79421,2.79504,45630000.0
2007-08-28 12:40:00,2.79451,2.79918,2.79238,2.79801,46260000.0
2007-08-28 12:45:00,2.79771,2.79838,2.79316,2.79557,40250000.0
2007-08-28 12:50:00,2.7974,2.7976,2.79069,2.79461,48380000.0
2007-08-28 12:55:00,2.79367,2.79992,2.79222,2.79672,53630000.0
2007-08-28 13:00:00,2.79643,2.79898,2.79108,2.79741,42630000.0
2007-08-28 13:05:00,2.79446,2.79879,2.79112,2.79755,39630000.0
2007-08-28 13:10:00,2.79714,2.79947,2.7932,2.79389,41000000.0
2007-08-28 13:15:00,2.79833,2.79984,2.79524,2.7998,44000000.0
2007-08-28 13:20:00,2.79512,2.79888,2.79475,2.795,46390000.0
2007-08-28 13:25:00,2.79791,2.79922,2.79163,2.79471,51640000.0
2007-08-28 13:30:00,2.79515,2.79908,2.79077,2.7966,45380000.0
2007-08-28 13:35:00,2.79865,2.79895,2.79098,2.79847,42890000.0
2007-08-28 13:40:00,2.79758,2.79948,2.79123,2.79903,62630000.0
2007-08-28 13:45:00,2.79617,2.79866,2.79214,2.79816,37760000.0
2007-08-28 13:50:00,2.79572,2.79907,2.79266,2.79702,35630000.0
2007-08-28 13:55:00,2.79871,2.79949,2.79208,2.7921,41880000.0
2007-08-28 14:00:00,2.79709,2.79944,2.79507,2.79904,45760000.0
2007-08-28 14:05:00,2.79613,2.8005,2.79277,2.79915,41520000.0
2007-08-28 14:10:00,2.79891,2.8013,2.79347,2.7972,40260000.0
2007-08-28 14:15:00,2.80025,2.80094,2.79494,2.79798,36260000.0
2007-08-28 14:20:00,2.80031,2.80116,2.79395,2.79913,42630000.0
2007-08-28 14:25:00,2.79927,2.8,2.79378,2.79942,43630000.0
2007-08-28 14:30:00,2.80072,2.8011,2.79325,2.80037,43380000.0
2007-08-28 14:35:00,2.79667,2.80093,2.79504,2.79739,48630000.0
2007-08-28 14:40:00,2.79982,2.8011,2.79303,2.79912,35380000.0
2007-08-28 14:45:00,2.79777,2.8007,2.79385,2.79995,49130000.0
2007-08-28 14:50:00,2.79854,2.80105,2.7928,2.79943,49900000.0
2007-08-28 14:55:00,2.79493,2.79898,2.79405,2.79886,49510000.0
2007-08-28 15:00:00,2.79871,2.80027,2.79114,2.79824,58760000.0
2007-08-28 15:05:00,2.79921,2.79953,2.79323,2.79925,38380000.0
2007-08-28 15:10:00,2.79901,2.79993,2.79251,2.79473,47250000.0
2007-08-28 15:15:00,2.7958,2.79997,2.79482,2.79518,43760000.0
2007-08-28 15:20:00,2.7974,2.80095,2.79267,2.80023,45010000.0
2007-08-28 15:25:00,2.8011,2.8019,2.79663,2.79923,44510000.0
2007-08-28 15:30:00,2.79962,2.8007,2.79627,2.80066,44750000.0
2007-08-28 15:35:00,2.79951,2.80158,2.79373,2.7974,47130000.0
2007-08-28 15:40:00,2.79725,2.80399,2.79566,2.79812,40010000.0
2007-08-28 15:45:00,2.8039,2.80395,2.79536,2.80202,50520000.0
2007-08-28 15:50:00,2.80224,2.80346,2.79569,2.80093,41760000.0
2007-08-28 15:55:00,2.80462,2.80462,2.79674,2.80282,42130000.0
2007-08-28 16:00:00,2.8028,2.8037,2.7958,2.79974,42130000.0
2007-08-28 16:05:00,2.80217,2.80546,2.79739,2.80401,41630000.0
2007-08-28 16:10:00,2.80501,2.80501,2.799,2.80159,50400000.0
2007-08-28 16:15:00,2.80066,2.80429,2.79942,2.79942,51010000.0
2007-08-28 16:20:00,2.80195,2.80397,2.79673,2.80306,44250000.0
2007-08-28 16:25:00,2.80309,2.80513,2.79793,2.80269,48000000.0
2007-08-28 16:30:00,2.80369,2.80506,2.7985,2.80282,45760000.0
2007-08-28 16:35:00,2.80359,2.8038,2.79674,2.8028,38890000.0
2007-08-28 16:40:00,2.79969,2.80335,2.79684,2.80071,43520000.0
2007-08-28 16:45:00,2.80134,2.8046,2.79651,2.8046,36500000.0
2007-08-28 16:50:00,2.80231,2.80493,2.79796,2.80136,43890000.0
2007-08-28 16:55:00,2.80463,2.80463,2.79778,2.80286,39270000.0
2007-08-28 17:00:00,2.80331,2.80576,2.79805,2.80548,36640000.0
2007-08-28 17:05:00,2.8046,2.8065,2.79971,2.80414,48020000.0
2007-08-28 17:10:00,2.80226,2.80801,2.80176,2.80664,32760000.0
2007-08-28 17:15:00,2.80329,2.80805,2.80276,2.80523,51140000.0
2007-08-28 17:20:00,2.8036,2.80858,2.80278,2.80787,47380000.0
2007-08-28 17:25:00,2.80838,2.81107,2.80466,2.81107,40510000.0
2007-08-28 17:30:00,2.81049,2.81101,2.80509,2.80807,39770000.0
2007-08-28 17:35:00,2.8059,2.81057,2.80399,2.80994,35880000.0
2007-08-28 17:40:00,2.81052,2.81069,2.80705,2.81069,44130000.0
2007-08-28 17:45:00,2.81085,2.81227,2.80621,2.81156,45630000.0
2007-08-28 17:50:00,2.81083,2.81305,2.80616,2.8123,40890000.0
2007-08-28 17:55:00,2.81206,2.81277,2.80516,2.81082,40750000.0
2007-08-28 18:00:00,2.81091,2.81139,2.8055,2.81074,52010000.0
2007-08-28 18:05:00,2.80896,2.81196,2.8058,2.80713,45890000.0
2007-08-28 18:10:00,2.80719,2.81159,2.8052,2.8097,38880000.0
2007-08-28 18:15:00,2.80816,2.8107,2.8024,2.8071,59260000.0
2007-08-28 18:20:00,2.80655,2.81025,2.80169,2.80718,49270000.0
2007-08-28 18:25:00,2.80721,2.81027,2.80241,2.8094,33380000.0
2007-08-28 18:30:00,2.8094,2.81012,2.80289,2.80413,47510000.0
2007-08-28 18:35:00,2.80747,2.80818,2.80206,2.80706,43640000.0
2007-08-28 18:40:00,2.80746,2.8084,2.80136,2.80804,56630000.0
2007-08-28 18:45:00,2.80672,2.80914,2.7995,2.80798,42500000.0
2007-08-28 18:50:00,2.80644,2.8078,2.80278,2.80668,43250000.0
2007-08-28 18:55:00,2.80462,2.80829,2.80092,2.80829,41890000.0
2007-08-28 19:00:00,2.80626,2.80852,2.79792,2.80658,44140000.0
2007-08-28 19:05:00,2.80756,2.80804,2.80071,2.80409,44250000.0
2007-08-28 19:10:00,2.8077,2.80948,2.80238,2.8054,39500000.0
2007-08-28 19:15:00,2.80695,2.80877,2.80293,2.80368,67640000.0
2007-08-28 19:20:00,2.80672,2.8083,2.80122,2.8043,41890000.0
2007-08-28 19:25:00,2.8075,2.80903,2.8014,2.80692,49750000.0
2007-08-28 19:30:00,2.80439,2.80879,2.80124,2.80797,42510000.0
2007-08-28 19:35:00,2.80526,2.8084,2.8023,2.80788,40630000.0
2007-08-28 19:40:00,2.80672,2.80812,2.80312,2.80676,38630000.0
2007-08-28 19:45:00,2.80601,2.80807,2.80123,2.80661,38380000.0
2007-08-28 19:50:00,2.80478,2.80873,2.80183,2.80449,38880000.0
2007-08-28 19:55:00,2.80838,2.80936,2.79959,2.80562,57130000.0
2007-08-28 20:00:00,2.80581,2.80907,2.80201,2.80622,38880000.0
2007-08-28 20:05:00,2.80588,2.80819,2.80324,2.80711,41500000.0
2007-08-28 20:10:00,2.80538,2.80966,2.80279,2.80601,32510000.0
2007-08-28 20:15:00,2.80467,2.81129,2.80216,2.81066,41880000.0
2007-08-28 20:20:00,2.80742,2.81164,2.80434,2.80711,44010000.0
2007-08-28 20:25:00,2.8084,2.80912,2.80245,2.80585,47130000.0
2007-08-28 20:30:00,2.80509,2.80879,2.80192,2.80619,41630000.0
2007-08-28 20:35:00,2.80847,2.80938,2.8033,2.80479,39000000.0
2007-08-28 20:40:00,2.80938,2.80964,2.80387,2.80832,48130000.0
2007-08-28 20:45:00,2.80827,2.80898,2.80318,2.80722,47880000.0
2007-08-28 20:50:00,2.80533,2.8091,2.8022,2.80827,45260000.0
2007-08-28 20:55:00,2.80794,2.80903,2.80199,2.80815,43380000.0
2007-08-28 21:00:00,2.80541,2.80934,2.80414,2.80502,46380000.0
2007-08-28 21:05:00,2.80727,2.80967,2.80333,2.80813,44750000.0
2007-08-28 21:10:00,2.80665,2.80906,2.80447,2.80867,35500000.0
2007-08-28 21:15:00,2.8078,2.80976,2.80374,2.80398,45880000.0
2007-08-28 21:20:00,2.80842,2.81088,2.80194,2.80516,37010000.0
2007-08-28 21:25:00,2.80991,2.8131,2.80274,2.81182,45260000.0
2007-08-28 21:30:00,2.81262,2.81456,2.80788,2.81456,44880000.0
2007-08-28 21:35:00,2.81367,2.81622,2.80964,2.81478,37760000.0
2007-08-28 21:40:00,2.81379,2.81803,2.81186,2.81581,30880000.0
2007-08-28 21:45:00,2.81354,2.81982,2.81354,2.81877,41770000.0
2007-08-28 21:50:00,2.81484,2.81823,2.81307,2.8174,32630000.0
2007-08-28 21:55:00,2.81794,2.81844,2.81183,2.8151,40130000.0
2007-08-28 22:00:00,2.81491,2.81768,2.81267,2.81661,38760000.0
2007-08-28 22:05:00,2.81547,2.81788,2.81219,2.814,34000000.0
2007-08-28 22:10:00,2.81568,2.81809,2.81153,2.81652,37010000.0
2007-08-28 22:15:00,2.81672,2.81888,2.81163,2.81666,41630000.0
2007-08-28 22:20:00,2.81934,2.82017,2.81399,2.81998,40750000.0
2007-08-28 22:25:00,2.82018,2.82063,2.81326,2.82063,39500000.0
2007-08-28 22:30:00,2.81879,2.81925,2.81362,2.81878,40380000.0
2007-08-28 22:35:00,2.81388,2.82031,2.81137,2.81564,39140000.0
2007-08-28 22:40:00,2.8168,2.81947,2.81326,2.81575,35380000.0
2007-08-28 22:45:00,2.81825,2.81943,2.81358,2.81503,38250000.0
2007-08-28 22:50:00,2.81688,2.8199,2.81555,2.81919,26500000.0
2007-08-28 22:55:00,2.81625,2.81921,2.81287,2.81718,38630000.0
2007-08-28 23:00:00,2.81501,2.82052,2.81501,2.81941,50130000.0
2007-08-28 23:05:00,2.81963,2.8201,2.81297,2.81704,50760000.0
2007-08-28 23:10:00,2.81967,2.81998,2.81477,2.81867,46880000.0
2007-08-28 23:15:00,2.81239,2.81985,2.81127,2.81541,45890000.0
2007-08-28 23:20:00,2.81619,2.81792,2.80893,2.81428,38760000.0
2007-08-28 23:25:00,2.81369,2.81665,2.80993,2.81226,43520000.0
2007-08-28 23:30:00,2.81298,2.81666,2.80954,2.81423,38630000.0
2007-08-28 23:35:00,2.81628,2.81628,2.81041,2.81041,36380000.0
2007-08-28 23:40:00,2.81502,2.81546,2.8102,2.81508,39010000.0
2007-08-28 23:45:00,2.81245,2.81647,2.81042,2.8157,36380000.0
2007-08-28 23:50:00,2.81444,2.81577,2.80966,2.81478,45130000.0
2007-08-28 23:55:00,2.81637,2.81826,2.81091,2.81604,45500000.0
2007-08-29 00:00:00,2.81437,2.81595,2.81157,2.81577,56260000.0
2007-08-29 00:05:00,2.81352,2.81748,2.81132,2.8147,39260000.0
2007-08-29 00:10:00,2.8123,2.8173,2.81156,2.81458,64010000.0
2007-08-29 00:15:00,2.81354,2.81632,2.81043,2.81159,41750000.0
2007-08-29 00:20:00,2.81309,2.8157,2.81019,2.81377,45760000.0
2007-08-29 00:25:00,2.8121,2.81521,2.80862,2.80918,43260000.0
2007-08-29 00:30:00,2.81166,2.81495,2.80819,2.8138,34500000.0
2007-08-29 00:35:00,2.81182,2.8153,2.80822,2.81011,41750000.0
2007-08-29 00:40:00,2.8115,2.81468,2.8083,2.81232,36390000.0
2007-08-29 00:45:00,2.81019,2.81474,2.80777,2.81315,40380000.0
2007-08-29 00:50:00,2.81406,2.81588,2.81022,2.81321,47890000.0
2007-08-29 00:55:00,2.81201,2.81643,2.80969,2.81413,45380000.0
2007-08-29 01:00:00,2.80919,2.81681,2.80912,2.81322,53640000.0
2007-08-29 01:05:00,2.81477,2.81552,2.80908,2.81021,35750000.0
2007-08-29 01:10:00,2.81226,2.81527,2.81156,2.81213,44260000.0
2007-08-29 01:15:00,2.81502,2.81824,2.80921,2.8171,39780000.0
2007-08-29 01:20:00,2.81953,2.81987,2.81172,2.81467,52630000.0
2007-08-29 01:25:00,2.81746,2.81882,2.81291,2.8151,44510000.0
2007-08-29 01:30:00,2.81615,2.81989,2.81338,2.81798,48400000.0
2007-08-29 01:35:00,2.81972,2.81976,2.81235,2.81856,43520000.0
2007-08-29 01:40:00,2.81861,2.82,2.8141,2.81978,44020000.0
2007-08-29 01:45:00,2.81747,2.82028,2.81349,2.81831,36640000.0
2007-08-29 01:50:00,2.81928,2.82095,2.81384,2.81571,36000000.0
2007-08-29 01:55:00,2.81769,2.81979,2.81276,2.8168,37390000.0
2007-08-29 02:00:00,2.81478,2.82025,2.81254,2.81782,55010000.0
2007-08-29 02:05:00,2.81685,2.82012,2.81209,2.82012,38760000.0
2007-08-29 02:10:00,2.8126,2.82138,2.8126,2.82138,39250000.0
2007-08-29 02:15:00,2.81719,2.8219,2.81353,2.81823,32000000.0
2007-08-29 02:20:00,2.82024,2.82102,2.81437,2.82102,36630000.0
2007-08-29 02:25:00,2.82102,2.82102,2.81193,2.82072,43380000.0
2007-08-29 02:30:00,2.81972,2.82082,2.81468,2.81723,38260000.0
2007-08-29 02:35:00,2.82008,2.82173,2.81277,2.82031,40630000.0
2007-08-29 02:40:00,2.81419,2.82061,2.81321,2.81464,37000000.0
2007-08-29 02:45:00,2.81431,2.82004,2.81269,2.81704,50130000.0
2007-08-29 02:50:00,2.81357,2.82041,2.8125,2.81899,36250000.0
2007-08-29 02:55:00,2.81894,2.82097,2.81553,2.81991,46130000.0
2007-08-29 03:00:00,2.82137,2.82226,2.81454,2.82161,44010000.0
2007-08-29 03:05:00,2.81985,2.82136,2.81353,2.82136,40020000.0
2007-08-29 03:10:00,2.8189,2.82252,2.81289,2.81994,35010000.0
2007-08-29 03:15:00,2.82151,2.82278,2.81401,2.81908,35130000.0
2007-08-29 03:20:00,2.82086,2.8235,2.81348,2.81636,35880000.0
2007-08-29 03:25:00,2.82227,2.82284,2.81498,2.82176,35130000.0
2007-08-29 03:30:00,2.8198,2.82272,2.81516,2.81741,31010000.0
2007-08-29 03:35:00,2.82152,2.82245,2.81318,2.82054,40750000.0
2007-08-29 03:40:00,2.81982,2.82178,2.81445,2.81866,31630000.0
2007-08-29 03:45:00,2.82188,2.82188,2.81342,2.81822,35880000.0
2007-08-29 03:50:00,2.81605,2.82049,2.81462,2.81587,38140000.0
2007-08-29 03:55:00,2.81737,2.8213,2.81496,2.82071,36130000.0
2007-08-29 04:00:00,2.81853,2.8217,2.81467,2.81665,37010000.0
2007-08-29 04:05:00,2.81853,2.82161,2.81489,2.81601,38760000.0
2007-08-29 04:10:00,2.82146,2.82146,2.81375,2.81959,37890000.0
2007-08-29 04:15:00,2.81809,2.82102,2.81277,2.81656,37140000.0
2007-08-29 04:20:00,2.82022,2.82116,2.81459,2.82004,34380000.0
2007-08-29 04:25:00,2.81627,2.82184,2.81228,2.82008,32520000.0
2007-08-29 04:30:00,2.81956,2.82277,2.81203,2.81716,35010000.0
2007-08-29 04:35:00,2.81664,2.82118,2.81475,2.81996,32500000.0
2007-08-29 04:40:00,2.81361,2.82048,2.81361,2.81982,50500000.0
2007-08-29 04:45:00,2.81989,2.82052,2.81202,2.81606,48000000.0
2007-08-29 04:50:00,2.81954,2.82044,2.81264,2.81624,43000000.0
2007-08-29 04:55:00,2.81933,2.82136,2.81105,2.81747,36500000.0
2007-08-29 05:00:00,2.8185,2.82054,2.81193,2.81888,38750000.0
2007-08-29 05:05:00,2.81989,2.82043,2.81457,2.81891,36250000.0
2007-08-29 05:10:00,2.81972,2.82065,2.81393,2.81901,43000000.0
2007-08-29 05:15:00,2.81692,2.82056,2.81317,2.81627,36880000.0
2007-08-29 05:20:00,2.81858,2.81965,2.81171,2.81887,33000000.0
2007-08-29 05:25:00,2.81873,2.81968,2.81345,2.81956,28000000.0
2007-08-29 05:30:00,2.82032,2.82069,2.8129,2.81891,40380000.0
2007-08-29 05:35:00,2.81899,2.81982,2.81164,2.81659,46520000.0
2007-08-29 05:40:00,2.81894,2.81998,2.81119,2.815,42130000.0
2007-08-29 05:45:00,2.81809,2.81904,2.81193,2.81611,39880000.0
2007-08-29 05:50:00,2.81707,2.81845,2.81115,2.8167,43270000.0
2007-08-29 05:55:00,2.81886,2.81886,2.81367,2.81519,38890000.0
2007-08-29 06:00:00,2.81374,2.81784,2.81036,2.81304,42880000.0
2007-08-29 06:05:00,2.81519,2.81675,2.81206,2.81527,36520000.0
2007-08-29 06:10:00,2.81556,2.8168,2.8119,2.81443,45130000.0
2007-08-29 06:15:00,2.81212,2.81691,2.81073,2.81588,35000000.0
2007-08-29 06:20:00,2.81683,2.81737,2.8111,2.81735,42260000.0
2007-08-29 06:25:00,2.8153,2.8169,2.81076,2.81477,39010000.0
2007-08-29 06:30:00,2.81436,2.81675,2.81211,2.81582,41750000.0
2007-08-29 06:35:00,2.81393,2.81647,2.81077,2.81647,41510000.0
2007-08-29 06:40:00,2.81539,2.81784,2.81021,2.81544,40250000.0
2007-08-29 06:45:00,2.81806,2.81891,2.81152,2.81692,43020000.0
2007-08-29 06:50:00,2.81164,2.81814,2.80992,2.8129,38390000.0
2007-08-29 06:55:00,2.81332,2.81625,2.80815,2.81489,53530000.0
2007-08-29 07:00:00,2.8134,2.81639,2.81107,2.81559,39260000.0
2007-08-29 07:05:00,2.81552,2.81658,2.80986,2.81533,39500000.0
2007-08-29 07:10:00,2.81342,2.81682,2.80971,2.81577,43260000.0
2007-08-29 07:15:00,2.81614,2.81626,2.80863,2.81067,45140000.0
2007-08-29 07:20:00,2.81441,2.81674,2.81029,2.81368,38880000.0
2007-08-29 07:25:00,2.8146,2.81698,2.81077,2.81289,50780000.0
2007-08-29 07:30:00,2.81593,2.81663,2.81069,2.81361,50760000.0
2007-08-29 07:35:00,2.81573,2.81691,2.81049,2.81681,33750000.0
2007-08-29 07:40:00,2.81579,2.81827,2.81184,2.81827,38270000.0
2007-08-29 07:45:00,2.81296,2.82132,2.81276,2.8174,36880000.0
2007-08-29 07:50:00,2.81992,2.82207,2.8153,2.81854,48260000.0
2007-08-29 07:55:00,2.8201,2.82404,2.81795,2.82401,48650000.0
2007-08-29 08:00:00,2.82469,2.82495,2.8164,2.82302,41880000.0
2007-08-29 08:05:00,2.82413,2.82413,2.81539,2.81905,38880000.0
2007-08-29 08:10:00,2.82127,2.82216,2.81397,2.81744,44630000.0
2007-08-29 08:15:00,2.82001,2.82261,2.81407,2.82072,48750000.0
2007-08-29 08:20:00,2.81937,2.81985,2.81208,2.81576,47380000.0
2007-08-29 08:25:00,2.81512,2.82049,2.81284,2.82025,39000000.0
2007-08-29 08:30:00,2.81991,2.82104,2.81588,2.81588,46760000.0
2007-08-29 08:35:00,2.81946,2.82144,2.81537,2.81554,39640000.0
2007-08-29 08:40:00,2.81601,2.82147,2.81273,2.81497,35380000.0
2007-08-29 08:45:00,2.81802,2.82205,2.8143,2.82093,41500000.0
2007-08-29 08:50:00,2.82024,2.8226,2.81552,2.82199,34380000.0
2007-08-29 08:55:00,2.82232,2.8226,2.81691,2.81948,42630000.0
2007-08-29 09:00:00,2.82138,2.82551,2.8167,2.82295,41500000.0
2007-08-29 09:05:00,2.82149,2.82778,2.82084,2.8254,43260000.0
2007-08-29 09:10:00,2.82204,2.82642,2.81953,2.82376,34130000.0
2007-08-29 09:15:00,2.82359,2.82398,2.81828,2.82334,49630000.0
2007-08-29 09:20:00,2.82257,2.8253,2.81727,2.82493,43380000.0
2007-08-29 09:25:00,2.82341,2.82529,2.81966,2.82413,52280000.0
2007-08-29 09:30:00,2.82417,2.82451,2.81862,2.82335,45380000.0
2007-08-29 09:35:00,2.82215,2.82441,2.81755,2.8229,47140000.0
2007-08-29 09:40:00,2.82231,2.82385,2.81712,2.8206,43010000.0
2007-08-29 09:45:00,2.8221,2.82717,2.81598,2.82696,42500000.0
2007-08-29 09:50:00,2.82539,2.82659,2.8203,2.82494,39760000.0
2007-08-29 09:55:00,2.82455,2.82693,2.81667,2.82643,54780000.0
2007-08-29 10:00:00,2.82467,2.8264,2.81906,2.82395,55760000.0
2007-08-29 10:05:00,2.82732,2.8274,2.8194,2.82352,46130000.0
2007-08-29 10:10:00,2.8235,2.82459,2.81845,2.82338,42380000.0
2007-08-29 10:15:00,2.82327,2.82464,2.81782,2.82464,36760000.0
2007-08-29 10:20:00,2.82339,2.82392,2.81833,2.82292,38890000.0
2007-08-29 10:25:00,2.82362,2.82362,2.81561,2.8201,40880000.0
2007-08-29 10:30:00,2.81936,2.82418,2.81648,2.82064,44130000.0
2007-08-29 10:35:00,2.82394,2.82426,2.81776,2.82093,48630000.0
2007-08-29 10:40:00,2.82306,2.82485,2.81884,2.82295,42000000.0
2007-08-29 10:45:00,2.82517,2.82525,2.81877,2.82016,42140000.0
2007-08-29 10:50:00,2.82243,2.8262,2.82036,2.82597,45380000.0
2007-08-29 10:55:00,2.82592,2.82754,2.82219,2.82579,44380000.0
2007-08-29 11:00:00,2.82542,2.82683,2.81967,2.82335,44250000.0
2007-08-29 11:05:00,2.82491,2.8259,2.81903,2.82371,42130000.0
2007-08-29 11:10:00,2.82476,2.82681,2.82005,2.82598,45130000.0
2007-08-29 11:15:00,2.82591,2.82591,2.81807,2.81868,40630000.0
2007-08-29 11:20:00,2.81946,2.82355,2.81225,2.82266,51010000.0
2007-08-29 11:25:00,2.82243,2.8229,2.81549,2.82103,41630000.0
2007-08-29 11:30:00,2.8217,2.82323,2.8172,2.82227,39630000.0
2007-08-29 11:35:00,2.82122,2.82148,2.81547,2.81883,41000000.0
2007-08-29 11:40:00,2.81772,2.82292,2.81288,2.82053,45250000.0
2007-08-29 11:45:00,2.82207,2.82236,2.81596,2.82167,49640000.0
2007-08-29 11:50:00,2.82133,2.82267,2.81675,2.82196,45630000.0
2007-08-29 11:55:00,2.82318,2.82318,2.81653,2.81979,43270000.0
2007-08-29 12:00:00,2.82287,2.82334,2.8177,2.82155,36880000.0
2007-08-29 12:05:00,2.82107,2.82339,2.81582,2.81913,39760000.0
2007-08-29 12:10:00,2.8214,2.8227,2.8161,2.82183,38630000.0
2007-08-29 12:15:00,2.81718,2.82306,2.81614,2.81927,45010000.0
2007-08-29 12:20:00,2.8158,2.8223,2.81407,2.81867,55750000.0
2007-08-29 12:25:00,2.81953,2.8212,2.81418,2.81418,49380000.0
2007-08-29 12:30:00,2.81758,2.82028,2.81261,2.8179,36760000.0
2007-08-29 12:35:00,2.81421,2.81872,2.81039,2.81359,42630000.0
2007-08-29 12:40:00,2.81201,2.81842,2.81182,2.81714,48020000.0
2007-08-29 12:45:00,2.81779,2.81795,2.81183,2.81353,44780000.0
2007-08-29 12:50:00,2.81547,2.81658,2.81041,2.81645,56010000.0
2007-08-29 12:55:00,2.81314,2.81726,2.80906,2.81347,52130000.0
2007-08-29 13:00:00,2.81382,2.81487,2.80975,2.81368,50760000.0
2007-08-29 13:05:00,2.81169,2.81521,2.80732,2.81447,38530000.0
2007-08-29 13:10:00,2.81553,2.81647,2.80917,2.81174,44750000.0
2007-08-29 13:15:00,2.81475,2.81582,2.80897,2.81396,48630000.0
2007-08-29 13:20:00,2.81248,2.81608,2.80842,2.80842,48510000.0
2007-08-29 13:25:00,2.81176,2.81497,2.80808,2.81258,52130000.0
2007-08-29 13:30:00,2.8148,2.81722,2.81024,2.81593,45000000.0
2007-08-29 13:35:00,2.81472,2.81542,2.80851,2.81106,44750000.0
2007-08-29 13:40:00,2.81411,2.81519,2.8056,2.81259,50270000.0
2007-08-29 13:45:00,2.8139,2.81529,2.80788,2.81498,38630000.0
2007-08-29 13:50:00,2.81126,2.81497,2.80773,2.81096,46510000.0
2007-08-29 13:55:00,2.8136,2.81523,2.80683,2.80683,44000000.0
2007-08-29 14:00:00,2.81177,2.81371,2.80766,2.8119,46640000.0
2007-08-29 14:05:00,2.80802,2.81176,2.8052,2.80774,46630000.0
2007-08-29 14:10:00,2.80992,2.81118,2.80511,2.80705,44000000.0
2007-08-29 14:15:00,2.81108,2.81108,2.80421,2.80862,35500000.0
2007-08-29 14:20:00,2.80835,2.81074,2.80316,2.81074,46750000.0
2007-08-29 14:25:00,2.80987,2.81045,2.8045,2.80717,42250000.0
2007-08-29 14:30:00,2.80939,2.8108,2.80585,2.81016,50140000.0
2007-08-29 14:35:00,2.80887,2.81128,2.80482,2.80527,44500000.0
2007-08-29 14:40:00,2.80926,2.81193,2.80293,2.80964,36130000.0
2007-08-29 14:45:00,2.80834,2.80928,2.80407,2.80844,45250000.0
2007-08-29 14:50:00,2.80523,2.8093,2.80312,2.80851,46640000.0
2007-08-29 14:55:00,2.80705,2.80879,2.8032,2.80612,50260000.0
2007-08-29 15:00:00,2.80639,2.80733,2.80009,2.80557,52510000.0
2007-08-29 15:05:00,2.80573,2.80655,2.80005,2.80515,36500000.0
2007-08-29 15:10:00,2.80527,2.806,2.80148,2.8031,39640000.0
2007-08-29 15:15:00,2.80598,2.80703,2.80059,2.80059,45760000.0
2007-08-29 15:20:00,2.80443,2.80587,2.7988,2.80214,48260000.0
2007-08-29 15:25:00,2.804,2.80479,2.80011,2.80402,40380000.0
2007-08-29 15:30:00,2.80355,2.80397,2.79843,2.80393,43880000.0
2007-08-29 15:35:00,2.79933,2.80314,2.79183,2.79928,51750000.0
2007-08-29 15:40:00,2.80096,2.80359,2.7961,2.79855,40880000.0
2007-08-29 15:45:00,2.80327,2.80542,2.79685,2.80238,49400000.0
2007-08-29 15:50:00,2.80308,2.80678,2.79798,2.80431,45880000.0
2007-08-29 15:55:00,2.80661,2.80798,2.79935,2.80585,37880000.0
2007-08-29 16:00:00,2.8086,2.80944,2.80196,2.80793,51500000.0
2007-08-29 16:05:00,2.80959,2.80972,2.80255,2.80819,38760000.0
2007-08-29 16:10:00,2.80815,2.81019,2.80118,2.80502,43630000.0
2007-08-29 16:15:00,2.80492,2.80897,2.80155,2.80495,47250000.0
2007-08-29 16:20:00,2.80821,2.80921,2.80226,2.80683,46760000.0
2007-08-29 16:25:00,2.80816,2.80916,2.80315,2.80499,45390000.0
2007-08-29 16:30:00,2.8081,2.80874,2.80158,2.80438,41270000.0
2007-08-29 16:35:00,2.80882,2.80882,2.80064,2.80806,40380000.0
2007-08-29 16:40:00,2.80536,2.80837,2.8015,2.80501,41880000.0
2007-08-29 16:45:00,2.80628,2.80748,2.8005,2.80748,40150000.0
2007-08-29 16:50:00,2.80512,2.80708,2.80133,2.80298,33880000.0
2007-08-29 16:55:00,2.80607,2.80658,2.79767,2.80415,44510000.0
2007-08-29 17:00:00,2.80464,2.80587,2.79889,2.80109,40880000.0
2007-08-29 17:05:00,2.79999,2.80262,2.79602,2.80008,52880000.0
2007-08-29 17:10:00,2.79694,2.80174,2.79539,2.79933,35880000.0
2007-08-29 17:15:00,2.79582,2.80125,2.79582,2.79882,46260000.0
2007-08-29 17:20:00,2.79931,2.80174,2.79716,2.80057,41000000.0
2007-08-29 17:25:00,2.79841,2.80121,2.79537,2.80121,40890000.0
2007-08-29 17:30:00,2.79937,2.80019,2.79365,2.79421,39130000.0
2007-08-29 17:35:00,2.79498,2.79947,2.79123,2.7966,40130000.0
2007-08-29 17:40:00,2.79811,2.79827,2.79338,2.79515,47630000.0
2007-08-29 17:45:00,2.79692,2.79925,2.79147,2.79791,46010000.0
2007-08-29 17:50:00,2.79769,2.79832,2.79252,2.79757,46510000.0
2007-08-29 17:55:00,2.79923,2.79988,2.79079,2.79745,36880000.0
2007-08-29 18:00:00,2.79859,2.79926,2.7936,2.79803,50130000.0
2007-08-29 18:05:00,2.79671,2.79989,2.79247,2.79671,44510000.0
2007-08-29 18:10:00,2.79646,2.79983,2.79512,2.79891,45010000.0
2007-08-29 18:15:00,2.79353,2.7991,2.7927,2.79746,57130000.0
2007-08-29 18:20:00,2.79722,2.79972,2.79364,2.79877,44770000.0
2007-08-29 18:25:00,2.79566,2.79971,2.79248,2.79872,35630000.0
2007-08-29 18:30:00,2.79911,2.8002,2.7933,2.79577,54640000.0
2007-08-29 18:35:00,2.79871,2.80052,2.79372,2.79992,48380000.0
2007-08-29 18:40:00,2.80055,2.80079,2.7942,2.80002,52130000.0
2007-08-29 18:45:00,2.79839,2.80272,2.79233,2.79692,42630000.0
2007-08-29 18:50:00,2.79811,2.8017,2.79425,2.79856,46510000.0
2007-08-29 18:55:00,2.79927,2.80146,2.79554,2.80146,43390000.0
2007-08-29 19:00:00,2.80217,2.80312,2.79282,2.8017,50140000.0
2007-08-29 19:05:00,2.80274,2.80354,2.79707,2.79917,46390000.0
2007-08-29 19:10:00,2.80181,2.80257,2.79649,2.80044,37270000.0
2007-08-29 19:15:00,2.79942,2.80242,2.79551,2.79726,61510000.0
2007-08-29 19:20:00,2.79953,2.80172,2.79412,2.80171,41500000.0
2007-08-29 19:25:00,2.80116,2.80256,2.79365,2.8014,36130000.0
2007-08-29 19:30:00,2.80006,2.80315,2.79558,2.80157,40020000.0
2007-08-29 19:35:00,2.79902,2.80262,2.79573,2.80096,40150000.0
2007-08-29 19:40:00,2.80029,2.80253,2.79736,2.80108,39880000.0
2007-08-29 19:45:00,2.79889,2.80321,2.79619,2.8009,43500000.0
2007-08-29 19:50:00,2.80022,2.80205,2.79522,2.7971,35630000.0
2007-08-29 19:55:00,2.80109,2.80135,2.7947,2.80008,57380000.0
2007-08-29 20:00:00,2.7976,2.80101,2.79349,2.79814,36250000.0
2007-08-29 20:05:00,2.79986,2.80129,2.79352,2.80031,44760000.0
2007-08-29 20:10:00,2.79953,2.8001,2.79395,2.79522,40260000.0
2007-08-29 20:15:00,2.79795,2.79942,2.79347,2.79901,36260000.0
2007-08-29 20:20:00,2.79471,2.79929,2.79155,2.79355,40260000.0
2007-08-29 20:25:00,2.7971,2.79879,2.79286,2.79286,50510000.0
2007-08-29 20:30:00,2.79758,2.79943,2.79196,2.79635,44000000.0
2007-08-29 20:35:00,2.79573,2.79899,2.79303,2.7932,38000000.0
2007-08-29 20:40:00,2.79968,2.79968,2.7942,2.79607,44260000.0
2007-08-29 20:45:00,2.79764,2.79915,2.792,2.7955,44000000.0
2007-08-29 20:50:00,2.7936,2.79885,2.79129,2.7962,47890000.0
2007-08-29 20:55:00,2.796,2.79978,2.79371,2.79917,39630000.0
2007-08-29 21:00:00,2.79465,2.79849,2.7916,2.79294,49510000.0
2007-08-29 21:05:00,2.7959,2.79779,2.79211,2.79761,45250000.0
2007-08-29 21:10:00,2.79504,2.79836,2.79186,2.79186,38010000.0
2007-08-29 21:15:00,2.79489,2.7969,2.79085,2.79428,44380000.0
2007-08-29 21:20:00,2.79547,2.79682,2.78916,2.79597,47630000.0
2007-08-29 21:25:00,2.79571,2.79867,2.78857,2.79502,38000000.0
2007-08-29 21:30:00,2.79668,2.79882,2.79241,2.79573,43630000.0
2007-08-29 21:35:00,2.79608,2.7986,2.79354,2.79612,35760000.0
2007-08-29 21:40:00,2.79251,2.79728,2.79115,2.79284,35510000.0
2007-08-29 21:45:00,2.79504,2.79732,2.79118,2.79698,38770000.0
2007-08-29 21:50:00,2.79192,2.79668,2.79098,2.79489,34260000.0
2007-08-29 21:55:00,2.79179,2.79611,2.78781,2.79114,36130000.0
2007-08-29 22:00:00,2.79233,2.79355,2.78751,2.79091,44380000.0
2007-08-29 22:05:00,2.79121,2.79358,2.78553,2.79178,36890000.0
2007-08-29 22:10:00,2.78955,2.79354,2.78759,2.79166,36630000.0
2007-08-29 22:15:00,2.79199,2.79539,2.78927,2.7936,39520000.0
2007-08-29 22:20:00,2.79165,2.79458,2.78776,2.79314,39500000.0
2007-08-29 22:25:00,2.79253,2.79411,2.78678,2.79148,39000000.0
2007-08-29 22:30:00,2.79251,2.7939,2.78698,2.79232,39140000.0
2007-08-29 22:35:00,2.78574,2.79356,2.78574,2.78983,33380000.0
2007-08-29 22:40:00,2.79115,2.79409,2.7874,2.79178,42010000.0
2007-08-29 22:45:00,2.79055,2.79481,2.78695,2.79137,39500000.0
2007-08-29 22:50:00,2.78782,2.79432,2.78782,2.79096,35010000.0
2007-08-29 22:55:00,2.79304,2.79338,2.78777,2.7898,37390000.0
2007-08-29 23:00:00,2.79106,2.79471,2.78923,2.79376,38880000.0
2007-08-29 23:05:00,2.79204,2.79759,2.78697,2.79108,44250000.0
2007-08-29 23:10:00,2.79156,2.79734,2.78665,2.78665,27000000.0
2007-08-29 23:15:00,2.78712,2.79403,2.78712,2.79403,43130000.0
2007-08-29 23:20:00,2.79126,2.79387,2.78752,2.79146,30380000.0
2007-08-29 23:25:00,2.79316,2.79451,2.78841,2.79088,39010000.0
2007-08-29 23:30:00,2.79118,2.79475,2.78741,2.79111,31260000.0
2007-08-29 23:35:00,2.79284,2.79371,2.78716,2.78988,42390000.0
2007-08-29 23:40:00,2.79172,2.79322,2.78748,2.79266,37250000.0
2007-08-29 23:45:00,2.78751,2.79547,2.78751,2.79532,39900000.0
2007-08-29 23:50:00,2.7944,2.79632,2.79031,2.79384,39130000.0
2007-08-29 23:55:00,2.79527,2.79678,2.79058,2.79364,50030000.0
2007-08-30 00:00:00,2.79433,2.79671,2.79173,2.79642,50630000.0
2007-08-30 00:05:00,2.79473,2.79778,2.79026,2.79526,48140000.0
2007-08-30 00:10:00,2.79376,2.79736,2.79217,2.7938,55130000.0
2007-08-30 00:15:00,2.7935,2.79882,2.79192,2.79416,37380000.0
2007-08-30 00:20:00,2.79742,2.79742,2.79179,2.79683,44010000.0
2007-08-30 00:25:00,2.79635,2.7972,2.79012,2.79374,39280000.0
2007-08-30 00:30:00,2.79188,2.79529,2.7886,2.79269,35750000.0
2007-08-30 00:35:00,2.79401,2.79533,2.78881,2.79078,46510000.0
2007-08-30 00:40:00,2.79182,2.79502,2.78933,2.7942,33510000.0
2007-08-30 00:45:00,2.79058,2.79462,2.78798,2.79292,42520000.0
2007-08-30 00:50:00,2.79307,2.79484,2.78768,2.79178,44760000.0
2007-08-30 00:55:00,2.79173,2.79534,2.78924,2.79407,44510000.0
2007-08-30 01:00:00,2.78982,2.79518,2.78744,2.79462,56760000.0
2007-08-30 01:05:00,2.79411,2.79604,2.78734,2.78946,42380000.0
2007-08-30 01:10:00,2.79334,2.79686,2.78982,2.78982,37640000.0
2007-08-30 01:15:00,2.79534,2.79602,2.78821,2.79545,48380000.0
2007-08-30 01:20:00,2.79267,2.79546,2.78628,2.79238,51880000.0
2007-08-30 01:25:00,2.79375,2.79477,2.78936,2.79128,37010000.0
2007-08-30 01:30:00,2.79364,2.79434,2.78928,2.79175,55890000.0
2007-08-30 01:35:00,2.79335,2.7946,2.78802,2.79304,31250000.0
2007-08-30 01:40:00,2.79206,2.79492,2.78791,2.79266,27130000.0
2007-08-30 01:45:00,2.79157,2.79415,2.7878,2.79331,46380000.0
2007-08-30 01:50:00,2.79315,2.79519,2.78959,2.79174,44250000.0
2007-08-30 01:55:00,2.79501,2.79558,2.78892,2.7936,51250000.0
2007-08-30 02:00:00,2.7927,2.79516,2.78831,2.79135,56630000.0
2007-08-30 02:05:00,2.79379,2.79521,2.78782,2.7921,40390000.0
2007-08-30 02:10:00,2.78634,2.79546,2.78634,2.79488,40760000.0
2007-08-30 02:15:00,2.79486,2.79741,2.79026,2.79597,30880000.0
2007-08-30 02:20:00,2.79624,2.7997,2.79132,2.7984,34260000.0
2007-08-30 02:25:00,2.79721,2.79811,2.79167,2.79638,38630000.0
2007-08-30 02:30:00,2.79449,2.79903,2.79197,2.79514,36750000.0
2007-08-30 02:35:00,2.79825,2.79903,2.79191,2.79838,42380000.0
2007-08-30 02:40:00,2.79738,2.80076,2.79223,2.79318,37010000.0
2007-08-30 02:45:00,2.79603,2.79895,2.79247,2.79681,43640000.0
2007-08-30 02:50:00,2.79444,2.80002,2.79207,2.79831,38130000.0
2007-08-30 02:55:00,2.79686,2.79985,2.79427,2.7967,40880000.0
2007-08-30 03:00:00,2.79812,2.79994,2.79278,2.7959,41250000.0
2007-08-30 03:05:00,2.79663,2.79926,2.78911,2.79761,36010000.0
2007-08-30 03:10:00,2.79365,2.80031,2.79252,2.79522,32390000.0
2007-08-30 03:15:00,2.79786,2.80005,2.79427,2.79622,31270000.0
2007-08-30 03:20:00,2.7978,2.79986,2.79209,2.79896,33260000.0
2007-08-30 03:25:00,2.79716,2.80093,2.79237,2.79687,33250000.0
2007-08-30 03:30:00,2.79449,2.79927,2.79138,2.79866,29250000.0
2007-08-30 03:35:00,2.79621,2.79991,2.79299,2.79786,37880000.0
2007-08-30 03:40:00,2.79702,2.79881,2.7926,2.79423,31630000.0
2007-08-30 03:45:00,2.79694,2.79912,2.79147,2.79579,31260000.0
2007-08-30 03:50:00,2.7968,2.80032,2.79189,2.79692,38000000.0
2007-08-30 03:55:00,2.79555,2.80053,2.79312,2.79619,28750000.0
2007-08-30 04:00:00,2.79658,2.79875,2.7924,2.79487,38000000.0
2007-08-30 04:05:00,2.79691,2.79749,2.79172,2.79432,43000000.0
2007-08-30 04:10:00,2.79641,2.79846,2.79274,2.79616,43750000.0
2007-08-30 04:15:00,2.79561,2.79677,2.78993,2.78993,38130000.0
2007-08-30 04:20:00,2.79777,2.79828,2.7911,2.7958,36510000.0
2007-08-30 04:25:00,2.79474,2.79852,2.79102,2.79661,35750000.0
2007-08-30 04:30:00,2.79609,2.79755,2.79062,2.79575,36500000.0
2007-08-30 04:35:00,2.79173,2.79871,2.79029,2.797,45130000.0
2007-08-30 04:40:00,2.79099,2.79873,2.79099,2.79873,38000000.0
2007-08-30 04:45:00,2.79719,2.79925,2.79294,2.79294,43750000.0
2007-08-30 04:50:00,2.79585,2.79823,2.79164,2.79484,36500000.0
2007-08-30 04:55:00,2.79558,2.79962,2.79166,2.79707,31000000.0
2007-08-30 05:00:00,2.79537,2.79886,2.7901,2.79381,28250000.0
2007-08-30 05:05:00,2.79899,2.79899,2.78993,2.79378,28250000.0
2007-08-30 05:10:00,2.79651,2.79853,2.791,2.79853,40500000.0
2007-08-30 05:15:00,2.79257,2.79989,2.79257,2.79843,27750000.0
2007-08-30 05:20:00,2.79521,2.79847,2.79046,2.7913,36640000.0
2007-08-30 05:25:00,2.79675,2.79778,2.79234,2.79636,34390000.0
2007-08-30 05:30:00,2.79672,2.79771,2.79104,2.79574,39140000.0
2007-08-30 05:35:00,2.79481,2.79837,2.78978,2.79487,41010000.0
2007-08-30 05:40:00,2.79459,2.79777,2.79118,2.79504,39510000.0
2007-08-30 05:45:00,2.79595,2.79756,2.79014,2.79202,41750000.0
2007-08-30 05:50:00,2.79576,2.7977,2.79244,2.79617,42000000.0
2007-08-30 05:55:00,2.79803,2.79862,2.79092,2.79568,37250000.0
2007-08-30 06:00:00,2.79419,2.79744,2.78862,2.79407,49510000.0
2007-08-30 06:05:00,2.79618,2.79748,2.79249,2.79711,33640000.0
2007-08-30 06:10:00,2.79512,2.79739,2.79234,2.79646,42630000.0
2007-08-30 06:15:00,2.79583,2.79848,2.7926,2.79754,37630000.0
2007-08-30 06:20:00,2.79738,2.79761,2.79086,2.79761,58270000.0
2007-08-30 06:25:00,2.79546,2.79843,2.79056,2.79595,41510000.0
2007-08-30 06:30:00,2.79426,2.7988,2.79426,2.79537,43390000.0
2007-08-30 06:35:00,2.79527,2.79838,2.79332,2.7973,43140000.0
2007-08-30 06:40:00,2.79548,2.79842,2.79077,2.79799,52640000.0
2007-08-30 06:45:00,2.79763,2.79876,2.79184,2.79876,45510000.0
2007-08-30 06:50:00,2.79678,2.8,2.79312,2.79828,27500000.0
2007-08-30 06:55:00,2.79844,2.80112,2.79285,2.79802,50380000.0
2007-08-30 07:00:00,2.79962,2.80178,2.79593,2.8009,34250000.0
2007-08-30 07:05:00,2.80072,2.80279,2.79534,2.80075,41250000.0
2007-08-30 07:10:00,2.79811,2.80172,2.79559,2.79769,45380000.0
2007-08-30 07:15:00,2.79823,2.80034,2.79279,2.79711,38630000.0
2007-08-30 07:20:00,2.79716,2.79991,2.7952,2.79987,50260000.0
2007-08-30 07:25:00,2.80151,2.80151,2.7939,2.79832,49250000.0
2007-08-30 07:30:00,2.80072,2.80076,2.79553,2.79747,48630000.0
2007-08-30 07:35:00,2.79261,2.80107,2.79261,2.79788,31880000.0
2007-08-30 07:40:00,2.79847,2.80105,2.79559,2.80029,38380000.0
2007-08-30 07:45:00,2.79424,2.80079,2.79424,2.80019,45010000.0
2007-08-30 07:50:00,2.79967,2.80097,2.79421,2.79867,39630000.0
2007-08-30 07:55:00,2.79844,2.80073,2.79384,2.79499,42880000.0
2007-08-30 08:00:00,2.79586,2.79894,2.78983,2.79738,39880000.0
2007-08-30 08:05:00,2.79437,2.79976,2.7887,2.79976,38500000.0
2007-08-30 08:10:00,2.7983,2.80337,2.79382,2.80337,44640000.0
2007-08-30 08:15:00,2.79872,2.80343,2.79387,2.79989,43770000.0
2007-08-30 08:20:00,2.79888,2.80219,2.79265,2.79656,47260000.0
2007-08-30 08:25:00,2.7983,2.79993,2.7893,2.79651,42000000.0
2007-08-30 08:30:00,2.79613,2.80001,2.79451,2.79588,50010000.0
2007-08-30 08:35:00,2.79715,2.80043,2.7945,2.79698,35380000.0
2007-08-30 08:40:00,2.79606,2.79955,2.79137,2.79518,38250000.0
2007-08-30 08:45:00,2.79608,2.79769,2.78995,2.79561,41880000.0
2007-08-30 08:50:00,2.79446,2.7971,2.79136,2.79658,37770000.0
2007-08-30 08:55:00,2.79655,2.79786,2.79151,2.79607,42260000.0
2007-08-30 09:00:00,2.79431,2.80333,2.79167,2.80086,47380000.0
2007-08-30 09:05:00,2.80299,2.80392,2.79843,2.80154,37380000.0
2007-08-30 09:10:00,2.79821,2.80504,2.79695,2.80398,39250000.0
2007-08-30 09:15:00,2.80581,2.80581,2.79815,2.80411,37630000.0
2007-08-30 09:20:00,2.8042,2.80458,2.79826,2.8036,55150000.0
2007-08-30 09:25:00,2.80227,2.80373,2.79887,2.80306,48000000.0
2007-08-30 09:30:00,2.80267,2.80487,2.79815,2.80396,39140000.0
2007-08-30 09:35:00,2.80302,2.80482,2.79791,2.80064,53250000.0
2007-08-30 09:40:00,2.8026,2.80309,2.79448,2.80026,45140000.0
2007-08-30 09:45:00,2.80022,2.80348,2.79327,2.80099,34750000.0
2007-08-30 09:50:00,2.80076,2.80294,2.7971,2.8011,39520000.0
2007-08-30 09:55:00,2.80119,2.80286,2.79478,2.80093,53010000.0
2007-08-30 10:00:00,2.80065,2.80222,2.79448,2.79939,42640000.0
2007-08-30 10:05:00,2.80172,2.80282,2.79556,2.80076,52760000.0
2007-08-30 10:10:00,2.80244,2.8034,2.79567,2.80304,35130000.0
2007-08-30 10:15:00,2.80296,2.80372,2.79636,2.80349,38260000.0
2007-08-30 10:20:00,2.80321,2.80334,2.79802,2.80334,41260000.0
2007-08-30 10:25:00,2.80243,2.80371,2.79643,2.80161,39000000.0
2007-08-30 10:30:00,2.79999,2.80295,2.79587,2.80142,49010000.0
2007-08-30 10:35:00,2.80181,2.80181,2.79525,2.79916,51630000.0
2007-08-30 10:40:00,2.79843,2.80306,2.79529,2.79817,40390000.0
2007-08-30 10:45:00,2.80219,2.80274,2.79561,2.798,46770000.0
2007-08-30 10:50:00,2.80109,2.80285,2.79919,2.80223,37130000.0
2007-08-30 10:55:00,2.80252,2.80323,2.79516,2.80193,47630000.0
2007-08-30 11:00:00,2.80219,2.80418,2.79827,2.80418,43000000.0
2007-08-30 11:05:00,2.80265,2.80449,2.79806,2.80388,41510000.0
2007-08-30 11:10:00,2.80325,2.8053,2.79833,2.80125,52130000.0
2007-08-30 11:15:00,2.80267,2.80633,2.79967,2.80358,45750000.0
2007-08-30 11:20:00,2.80336,2.80559,2.79811,2.80474,48260000.0
2007-08-30 11:25:00,2.80466,2.80578,2.79816,2.80439,50380000.0
2007-08-30 11:30:00,2.80428,2.80601,2.79908,2.80307,40140000.0
2007-08-30 11:35:00,2.80316,2.80568,2.80075,2.80075,40750000.0
2007-08-30 11:40:00,2.80317,2.80689,2.79817,2.8051,40500000.0
2007-08-30 11:45:00,2.80629,2.80799,2.80133,2.80653,40890000.0
2007-08-30 11:50:00,2.80538,2.80908,2.80186,2.80857,42530000.0
2007-08-30 11:55:00,2.8089,2.81277,2.8043,2.81148,44010000.0
2007-08-30 12:00:00,2.81126,2.81221,2.80409,2.80885,36640000.0
2007-08-30 12:05:00,2.80967,2.81058,2.80548,2.8077,41510000.0
2007-08-30 12:10:00,2.8086,2.81111,2.80258,2.80982,41500000.0
2007-08-30 12:15:00,2.80984,2.81265,2.80655,2.81083,36000000.0
2007-08-30 12:20:00,2.808,2.81183,2.80552,2.80708,47260000.0
2007-08-30 12:25:00,2.80829,2.81121,2.80497,2.80676,43760000.0
2007-08-30 12:30:00,2.80862,2.80985,2.8025,2.80985,33630000.0
2007-08-30 12:35:00,2.80648,2.80994,2.80211,2.80767,42880000.0
2007-08-30 12:40:00,2.80532,2.80923,2.80211,2.80724,52260000.0
2007-08-30 12:45:00,2.80696,2.80817,2.80234,2.80708,41000000.0
2007-08-30 12:50:00,2.80714,2.80881,2.80173,2.80852,57890000.0
2007-08-30 12:55:00,2.80692,2.80993,2.8023,2.80777,47140000.0
2007-08-30 13:00:00,2.80548,2.80861,2.80212,2.80661,49630000.0
2007-08-30 13:05:00,2.80406,2.80877,2.80174,2.80591,37750000.0
2007-08-30 13:10:00,2.80584,2.80903,2.80272,2.80377,49380000.0
2007-08-30 13:15:00,2.80817,2.80984,2.8034,2.80848,39130000.0
2007-08-30 13:20:00,2.80635,2.81186,2.8033,2.807,51010000.0
2007-08-30 13:25:00,2.80976,2.8141,2.80618,2.81033,50630000.0
2007-08-30 13:30:00,2.81032,2.8132,2.80762,2.81213,55630000.0
2007-08-30 13:35:00,2.81179,2.81294,2.80621,2.80936,48130000.0
2007-08-30 13:40:00,2.81104,2.81208,2.80594,2.8115,56010000.0
2007-08-30 13:45:00,2.81017,2.81159,2.80458,2.81038,47010000.0
2007-08-30 13:50:00,2.80955,2.81084,2.80391,2.80955,39380000.0
2007-08-30 13:55:00,2.81063,2.81063,2.79966,2.79966,46260000.0
2007-08-30 14:00:00,2.80699,2.80896,2.80215,2.80665,41510000.0
2007-08-30 14:05:00,2.80447,2.80914,2.80283,2.80825,37260000.0
2007-08-30 14:10:00,2.80577,2.80921,2.80185,2.80338,42640000.0
2007-08-30 14:15:00,2.80934,2.80934,2.80319,2.80682,36630000.0
2007-08-30 14:20:00,2.80806,2.80942,2.80079,2.80887,41260000.0
2007-08-30 14:25:00,2.80812,2.80834,2.80109,2.80612,41510000.0
2007-08-30 14:30:00,2.80592,2.80652,2.79832,2.80533,44880000.0
2007-08-30 14:35:00,2.80562,2.80788,2.8003,2.80518,42760000.0
2007-08-30 14:40:00,2.8079,2.80829,2.80056,2.80639,43010000.0
2007-08-30 14:45:00,2.80516,2.80733,2.7998,2.80615,42640000.0
2007-08-30 14:50:00,2.80424,2.80709,2.79772,2.80225,51270000.0
2007-08-30 14:55:00,2.80228,2.80461,2.80026,2.80425,45750000.0
2007-08-30 15:00:00,2.80178,2.80597,2.79841,2.80279,52260000.0
2007-08-30 15:05:00,2.80518,2.80628,2.7997,2.80524,43500000.0
2007-08-30 15:10:00,2.80346,2.80707,2.79988,2.80289,42890000.0
2007-08-30 15:15:00,2.80687,2.80868,2.80264,2.80276,42880000.0
2007-08-30 15:20:00,2.80333,2.80719,2.79794,2.80429,47130000.0
2007-08-30 15:25:00,2.80581,2.80717,2.80124,2.80408,40900000.0
2007-08-30 15:30:00,2.80759,2.80775,2.803,2.80656,38380000.0
2007-08-30 15:35:00,2.80597,2.80907,2.80064,2.80492,45380000.0
2007-08-30 15:40:00,2.80545,2.80745,2.8003,2.80429,38380000.0
2007-08-30 15:45:00,2.808,2.80831,2.79909,2.80619,48750000.0
2007-08-30 15:50:00,2.80684,2.80727,2.79972,2.80351,49000000.0
2007-08-30 15:55:00,2.80558,2.80614,2.79813,2.80366,40380000.0
2007-08-30 16:00:00,2.80298,2.80378,2.79639,2.80145,40750000.0
2007-08-30 16:05:00,2.80406,2.80452,2.79716,2.80274,38890000.0
2007-08-30 16:10:00,2.8014,2.80392,2.79691,2.79691,48500000.0
2007-08-30 16:15:00,2.80121,2.80322,2.79804,2.79858,48270000.0
2007-08-30 16:20:00,2.80151,2.80264,2.79565,2.79855,38260000.0
2007-08-30 16:25:00,2.80221,2.80222,2.79645,2.80035,51130000.0
2007-08-30 16:30:00,2.80011,2.802,2.79568,2.80027,47380000.0
2007-08-30 16:35:00,2.79918,2.80111,2.79527,2.79897,49250000.0
2007-08-30 16:40:00,2.7988,2.80362,2.79546,2.79837,42760000.0
2007-08-30 16:45:00,2.80194,2.80309,2.79592,2.79973,43400000.0
2007-08-30 16:50:00,2.8018,2.8018,2.79562,2.79819,36130000.0
2007-08-30 16:55:00,2.80086,2.80086,2.79428,2.79683,41000000.0
2007-08-30 17:00:00,2.79875,2.8005,2.7944,2.7948,42750000.0
2007-08-30 17:05:00,2.79508,2.79802,2.79158,2.79473,43260000.0
2007-08-30 17:10:00,2.79169,2.79724,2.7906,2.7938,38500000.0
2007-08-30 17:15:00,2.79373,2.79633,2.79016,2.79102,48770000.0
2007-08-30 17:20:00,2.79351,2.79458,2.7862,2.79458,45510000.0
2007-08-30 17:25:00,2.79253,2.79529,2.78791,2.79529,40510000.0
2007-08-30 17:30:00,2.79423,2.79537,2.78878,2.79216,45630000.0
2007-08-30 17:35:00,2.79053,2.79552,2.78907,2.79281,35640000.0
2007-08-30 17:40:00,2.79312,2.79442,2.78977,2.79297,45260000.0
2007-08-30 17:45:00,2.79292,2.79408,2.78735,2.7938,60760000.0
2007-08-30 17:50:00,2.79229,2.79506,2.78794,2.79495,46630000.0
2007-08-30 17:55:00,2.79572,2.7963,2.78597,2.79373,38260000.0
2007-08-30 18:00:00,2.79457,2.79592,2.78761,2.79592,51380000.0
2007-08-30 18:05:00,2.79661,2.79661,2.78928,2.79198,41760000.0
2007-08-30 18:10:00,2.79158,2.79608,2.79033,2.79496,37500000.0
2007-08-30 18:15:00,2.79162,2.79646,2.78971,2.79562,56750000.0
2007-08-30 18:20:00,2.79454,2.79806,2.7913,2.7955,41390000.0
2007-08-30 18:25:00,2.79543,2.79744,2.79083,2.79505,32010000.0
2007-08-30 18:30:00,2.7956,2.79662,2.78977,2.79369,49010000.0
2007-08-30 18:35:00,2.79557,2.79604,2.78914,2.79457,49130000.0
2007-08-30 18:40:00,2.79419,2.79582,2.78952,2.79558,55270000.0
2007-08-30 18:45:00,2.79543,2.79561,2.78766,2.79377,48880000.0
2007-08-30 18:50:00,2.79316,2.79564,2.7895,2.79451,47010000.0
2007-08-30 18:55:00,2.79463,2.79572,2.789,2.7918,48770000.0
2007-08-30 19:00:00,2.79436,2.79589,2.78593,2.79142,48760000.0
2007-08-30 19:05:00,2.79393,2.79536,2.78792,2.79388,42630000.0
2007-08-30 19:10:00,2.79561,2.79576,2.78996,2.79137,40400000.0
2007-08-30 19:15:00,2.79556,2.79589,2.78966,2.79183,58510000.0
2007-08-30 19:20:00,2.79587,2.79595,2.78796,2.79487,40140000.0
2007-08-30 19:25:00,2.7924,2.79647,2.78953,2.79319,44750000.0
2007-08-30 19:30:00,2.79162,2.79644,2.79058,2.79627,40760000.0
2007-08-30 19:35:00,2.79585,2.79739,2.79092,2.79739,37500000.0
2007-08-30 19:40:00,2.79321,2.79758,2.79138,2.79686,43250000.0
2007-08-30 19:45:00,2.79723,2.79723,2.79081,2.79342,34390000.0
2007-08-30 19:50:00,2.79244,2.79723,2.78919,2.79315,40140000.0
2007-08-30 19:55:00,2.79674,2.79742,2.78842,2.79479,49260000.0
2007-08-30 20:00:00,2.79609,2.79609,2.79083,2.79295,38750000.0
2007-08-30 20:05:00,2.79228,2.79628,2.79013,2.79426,42130000.0
2007-08-30 20:10:00,2.7966,2.7966,2.79003,2.79603,42000000.0
2007-08-30 20:15:00,2.79597,2.79668,2.79051,2.79668,38630000.0
2007-08-30 20:20:00,2.79224,2.79818,2.78979,2.79388,41760000.0
2007-08-30 20:25:00,2.79307,2.7985,2.78856,2.79474,44140000.0
2007-08-30 20:30:00,2.79572,2.79948,2.79145,2.7969,40640000.0
2007-08-30 20:35:00,2.79476,2.79856,2.79167,2.79167,39380000.0
2007-08-30 20:40:00,2.79789,2.79789,2.79177,2.79743,38500000.0
2007-08-30 20:45:00,2.7945,2.79888,2.79193,2.79834,40630000.0
2007-08-30 20:50:00,2.79468,2.79856,2.79189,2.79856,43510000.0
2007-08-30 20:55:00,2.79672,2.80008,2.79109,2.79585,38130000.0
2007-08-30 21:00:00,2.79685,2.79835,2.79363,2.79537,39880000.0
2007-08-30 21:05:00,2.79696,2.80043,2.79463,2.79716,39880000.0
2007-08-30 21:10:00,2.79798,2.79916,2.79364,2.79909,35390000.0
2007-08-30 21:15:00,2.79907,2.80055,2.79256,2.79687,36260000.0
2007-08-30 21:20:00,2.79789,2.80126,2.79298,2.79655,41500000.0
2007-08-30 21:25:00,2.79678,2.79975,2.79337,2.79729,38890000.0
2007-08-30 21:30:00,2.79924,2.80116,2.79425,2.7983,35390000.0
2007-08-30 21:35:00,2.79957,2.80079,2.79569,2.79702,42880000.0
2007-08-30 21:40:00,2.7985,2.80161,2.79535,2.79902,38380000.0
2007-08-30 21:45:00,2.79915,2.80171,2.79586,2.79998,45270000.0
2007-08-30 21:50:00,2.79598,2.80161,2.79467,2.8016,38630000.0
2007-08-30 21:55:00,2.79813,2.80185,2.79594,2.80124,36380000.0
2007-08-30 22:00:00,2.79994,2.80184,2.79493,2.79997,38750000.0
2007-08-30 22:05:00,2.80173,2.80181,2.79597,2.79666,34150000.0
2007-08-30 22:10:00,2.79666,2.80177,2.79565,2.79851,29880000.0
2007-08-30 22:15:00,2.79814,2.80168,2.79611,2.80048,44380000.0
2007-08-30 22:20:00,2.80102,2.80122,2.79647,2.80077,22750000.0
2007-08-30 22:25:00,2.80112,2.80143,2.79378,2.80002,33630000.0
2007-08-30 22:30:00,2.79838,2.80019,2.791,2.7998,36510000.0
2007-08-30 22:35:00,2.79463,2.80087,2.79344,2.79344,40260000.0
2007-08-30 22:40:00,2.79833,2.79969,2.7916,2.7965,41510000.0
2007-08-30 22:45:00,2.79991,2.80038,2.79127,2.79478,38380000.0
2007-08-30 22:50:00,2.79678,2.79964,2.79246,2.79787,49380000.0
2007-08-30 22:55:00,2.79744,2.79934,2.79362,2.79798,43630000.0
2007-08-30 23:00:00,2.79649,2.80075,2.79454,2.79958,30140000.0
2007-08-30 23:05:00,2.79752,2.79919,2.79337,2.79581,41130000.0
2007-08-30 23:10:00,2.7981,2.79822,2.79367,2.79619,36510000.0
2007-08-30 23:15:00,2.7907,2.79789,2.7907,2.79712,43140000.0
2007-08-30 23:20:00,2.79651,2.798,2.79143,2.795,45900000.0
2007-08-30 23:25:00,2.79628,2.79776,2.7931,2.79346,41390000.0
2007-08-30 23:30:00,2.79587,2.7977,2.79073,2.79559,35000000.0
2007-08-30 23:35:00,2.7952,2.79766,2.79131,2.79556,46020000.0
2007-08-30 23:40:00,2.79688,2.79766,2.79181,2.79766,40390000.0
2007-08-30 23:45:00,2.79371,2.79778,2.79125,2.79778,39280000.0
2007-08-30 23:50:00,2.79419,2.79758,2.79165,2.79502,39770000.0
2007-08-30 23:55:00,2.79578,2.79857,2.79238,2.79828,45520000.0
2007-08-31 00:00:00,2.79772,2.79833,2.79248,2.79559,39630000.0
2007-08-31 00:05:00,2.79667,2.79774,2.79159,2.79549,37380000.0
2007-08-31 00:10:00,2.79424,2.79751,2.79052,2.79615,44510000.0
2007-08-31 00:15:00,2.79542,2.79648,2.79235,2.79582,18260000.0
2007-08-31 00:20:00,2.79664,2.7979,2.7918,2.79721,49910000.0
2007-08-31 00:25:00,2.79788,2.79799,2.79169,2.79799,23130000.0
2007-08-31 00:30:00,2.79608,2.79847,2.79204,2.79847,32400000.0
2007-08-31 00:35:00,2.79596,2.7984,2.79195,2.79459,39260000.0
2007-08-31 00:40:00,2.79644,2.79765,2.79227,2.79685,29760000.0
2007-08-31 00:45:00,2.79424,2.79685,2.791,2.7926,42010000.0
2007-08-31 00:50:00,2.79476,2.79769,2.79137,2.79253,42760000.0
2007-08-31 00:55:00,2.79541,2.79808,2.79273,2.79639,37510000.0
2007-08-31 01:00:00,2.7918,2.79791,2.79041,2.79436,44630000.0
2007-08-31 01:05:00,2.7945,2.79754,2.79153,2.79265,34630000.0
2007-08-31 01:10:00,2.79602,2.79751,2.79281,2.79281,28890000.0
2007-08-31 01:15:00,2.79517,2.79734,2.79129,2.79734,45380000.0
2007-08-31 01:20:00,2.79742,2.8002,2.78893,2.79352,57010000.0
2007-08-31 01:25:00,2.79585,2.7976,2.79072,2.7963,38010000.0
2007-08-31 01:30:00,2.79501,2.79717,2.79145,2.7942,49890000.0
2007-08-31 01:35:00,2.79536,2.79739,2.79134,2.79389,34250000.0
2007-08-31 01:40:00,2.79386,2.79707,2.7903,2.79481,49130000.0
2007-08-31 01:45:00,2.79137,2.79436,2.78907,2.79287,42380000.0
2007-08-31 01:50:00,2.79085,2.79384,2.78921,2.79159,40500000.0
2007-08-31 01:55:00,2.79308,2.79308,2.78693,2.78996,55750000.0
2007-08-31 02:00:00,2.7923,2.7923,2.78727,2.79194,52760000.0
2007-08-31 02:05:00,2.79116,2.79205,2.78456,2.7913,37630000.0
2007-08-31 02:10:00,2.78509,2.79192,2.7844,2.7914,40510000.0
2007-08-31 02:15:00,2.79127,2.79288,2.78745,2.79262,31500000.0
2007-08-31 02:20:00,2.79015,2.79256,2.78584,2.79217,41630000.0
2007-08-31 02:25:00,2.7912,2.79168,2.7851,2.79147,41000000.0
2007-08-31 02:30:00,2.789,2.79284,2.78679,2.78834,24880000.0
2007-08-31 02:35:00,2.79172,2.79304,2.78505,2.79071,41130000.0
2007-08-31 02:40:00,2.78666,2.79401,2.78473,2.7887,35760000.0
2007-08-31 02:45:00,2.78991,2.7924,2.78307,2.78918,40760000.0
2007-08-31 02:50:00,2.78862,2.79203,2.7866,2.79135,35510000.0
2007-08-31 02:55:00,2.79143,2.79438,2.78794,2.79169,44510000.0
2007-08-31 03:00:00,2.79292,2.79416,2.78771,2.7918,43630000.0
2007-08-31 03:05:00,2.79132,2.79526,2.78747,2.78976,32010000.0
2007-08-31 03:10:00,2.78856,2.79385,2.78588,2.78749,26520000.0
2007-08-31 03:15:00,2.79143,2.79346,2.78691,2.78919,36250000.0
2007-08-31 03:20:00,2.79132,2.79335,2.78378,2.78864,37130000.0
2007-08-31 03:25:00,2.78713,2.7924,2.78398,2.78826,38010000.0
2007-08-31 03:30:00,2.7888,2.79273,2.78648,2.79188,31380000.0
2007-08-31 03:35:00,2.79224,2.79349,2.78553,2.79222,41500000.0
2007-08-31 03:40:00,2.78799,2.79322,2.78606,2.78762,36630000.0
2007-08-31 03:45:00,2.79187,2.79258,2.78795,2.79007,37500000.0
2007-08-31 03:50:00,2.78923,2.79247,2.78673,2.79055,39250000.0
2007-08-31 03:55:00,2.79003,2.79236,2.7858,2.79151,36500000.0
2007-08-31 04:00:00,2.79158,2.79276,2.78571,2.79245,39000000.0
2007-08-31 04:05:00,2.79156,2.79259,2.78571,2.78607,38500000.0
2007-08-31 04:10:00,2.79014,2.79273,2.78655,2.79194,39750000.0
2007-08-31 04:15:00,2.7924,2.79258,2.78472,2.78523,36380000.0
2007-08-31 04:20:00,2.78996,2.79263,2.78708,2.78866,35000000.0
2007-08-31 04:25:00,2.78739,2.79226,2.78382,2.79104,36760000.0
2007-08-31 04:30:00,2.78762,2.79222,2.7837,2.78867,36000000.0
2007-08-31 04:35:00,2.78611,2.79288,2.78575,2.79288,44010000.0
2007-08-31 04:40:00,2.78338,2.79195,2.78338,2.78966,45880000.0
2007-08-31 04:45:00,2.79082,2.79262,2.78534,2.78866,32000000.0
2007-08-31 04:50:00,2.78869,2.7923,2.78461,2.78778,40000000.0
2007-08-31 04:55:00,2.78975,2.79216,2.78442,2.78785,37250000.0
2007-08-31 05:00:00,2.79057,2.79291,2.78665,2.79203,27250000.0
2007-08-31 05:05:00,2.791,2.79224,2.78716,2.7876,19750000.0
2007-08-31 05:10:00,2.78871,2.79193,2.78541,2.7918,36000000.0
2007-08-31 05:15:00,2.787,2.79192,2.78381,2.78381,40000000.0
2007-08-31 05:20:00,2.79059,2.79168,2.78183,2.78981,35130000.0
2007-08-31 05:25:00,2.79006,2.7913,2.78538,2.78959,37890000.0
2007-08-31 05:30:00,2.78875,2.79145,2.78663,2.79127,30880000.0
2007-08-31 05:35:00,2.78918,2.79139,2.78364,2.78983,43250000.0
2007-08-31 05:40:00,2.7907,2.79276,2.78319,2.79096,42880000.0
2007-08-31 05:45:00,2.78915,2.79168,2.7835,2.78857,34500000.0
2007-08-31 05:50:00,2.79013,2.79169,2.78589,2.78899,42880000.0
2007-08-31 05:55:00,2.79097,2.79123,2.78583,2.78898,39890000.0
2007-08-31 06:00:00,2.7883,2.79125,2.78295,2.78715,47880000.0
2007-08-31 06:05:00,2.78905,2.79235,2.78813,2.79235,38260000.0
2007-08-31 06:10:00,2.79149,2.79201,2.78817,2.78918,40390000.0
2007-08-31 06:15:00,2.78849,2.79231,2.78572,2.79231,41390000.0
2007-08-31 06:20:00,2.7922,2.79275,2.78655,2.79184,44890000.0
2007-08-31 06:25:00,2.79162,2.79256,2.78634,2.79011,39380000.0
2007-08-31 06:30:00,2.79057,2.79311,2.78879,2.79311,38130000.0
2007-08-31 06:35:00,2.79111,2.79367,2.78827,2.79162,33250000.0
2007-08-31 06:40:00,2.79099,2.79331,2.78673,2.78994,32880000.0
2007-08-31 06:45:00,2.79046,2.79306,2.78626,2.79176,41500000.0
2007-08-31 06:50:00,2.7879,2.79271,2.78675,2.7915,34750000.0
2007-08-31 06:55:00,2.79313,2.7947,2.78595,2.7932,51260000.0
2007-08-31 07:00:00,2.79286,2.79497,2.78886,2.79372,40510000.0
2007-08-31 07:05:00,2.79449,2.79614,2.79047,2.79352,40890000.0
2007-08-31 07:10:00,2.79157,2.79468,2.78906,2.79218,43630000.0
2007-08-31 07:15:00,2.79402,2.79412,2.7871,2.78951,43250000.0
2007-08-31 07:20:00,2.79034,2.79356,2.78762,2.79051,45890000.0
2007-08-31 07:25:00,2.79203,2.79412,2.7871,2.79156,46500000.0
2007-08-31 07:30:00,2.79229,2.79428,2.78732,2.79046,52010000.0
2007-08-31 07:35:00,2.79233,2.7959,2.78557,2.78924,36130000.0
2007-08-31 07:40:00,2.78934,2.79222,2.78613,2.79112,45380000.0
2007-08-31 07:45:00,2.78863,2.79185,2.78431,2.78687,44380000.0
2007-08-31 07:50:00,2.78905,2.79068,2.78443,2.78937,39130000.0
2007-08-31 07:55:00,2.78811,2.79125,2.78395,2.78901,42250000.0
2007-08-31 08:00:00,2.79018,2.79055,2.78247,2.78679,44640000.0
2007-08-31 08:05:00,2.78749,2.79119,2.78229,2.78949,35130000.0
2007-08-31 08:10:00,2.7875,2.79001,2.783,2.7899,47760000.0
2007-08-31 08:15:00,2.78562,2.79261,2.78268,2.79045,46510000.0
2007-08-31 08:20:00,2.78859,2.79126,2.78346,2.78661,45880000.0
2007-08-31 08:25:00,2.7898,2.79191,2.78334,2.79017,39140000.0
2007-08-31 08:30:00,2.79069,2.79264,2.78662,2.78662,48630000.0
2007-08-31 08:35:00,2.78784,2.79065,2.78511,2.78511,36770000.0
2007-08-31 08:40:00,2.78591,2.79023,2.78279,2.78537,36520000.0
2007-08-31 08:45:00,2.78552,2.78896,2.7811,2.7874,47380000.0
2007-08-31 08:50:00,2.78652,2.78777,2.78078,2.784,35630000.0
2007-08-31 08:55:00,2.78522,2.78774,2.78111,2.7828,44630000.0
2007-08-31 09:00:00,2.78489,2.78818,2.78168,2.78368,39880000.0
2007-08-31 09:05:00,2.78451,2.78991,2.7835,2.78828,41630000.0
2007-08-31 09:10:00,2.78934,2.79153,2.78438,2.79022,33380000.0
2007-08-31 09:15:00,2.79165,2.79223,2.78642,2.78804,42760000.0
2007-08-31 09:20:00,2.78949,2.79184,2.78546,2.78783,47390000.0
2007-08-31 09:25:00,2.78987,2.79109,2.7835,2.78717,54250000.0
2007-08-31 09:30:00,2.78842,2.79147,2.78518,2.79024,37880000.0
2007-08-31 09:35:00,2.78782,2.79131,2.78274,2.78931,43390000.0
2007-08-31 09:40:00,2.79073,2.79198,2.78595,2.79145,51880000.0
2007-08-31 09:45:00,2.79185,2.79185,2.78403,2.79099,36880000.0
2007-08-31 09:50:00,2.78779,2.79132,2.78308,2.79058,43130000.0
2007-08-31 09:55:00,2.78378,2.79191,2.78378,2.79075,49140000.0
2007-08-31 10:00:00,2.7897,2.79387,2.78712,2.79258,44400000.0
2007-08-31 10:05:00,2.79496,2.79496,2.78401,2.79111,48380000.0
2007-08-31 10:10:00,2.79203,2.79548,2.7866,2.79548,39000000.0
2007-08-31 10:15:00,2.7945,2.79748,2.78956,2.79707,36630000.0
2007-08-31 10:20:00,2.79444,2.79686,2.79013,2.79595,41630000.0
2007-08-31 10:25:00,2.79591,2.79623,2.78874,2.79468,41260000.0
2007-08-31 10:30:00,2.79184,2.7952,2.78848,2.7934,46140000.0
2007-08-31 10:35:00,2.79349,2.79485,2.78871,2.79418,54500000.0
2007-08-31 10:40:00,2.79402,2.79506,2.78576,2.78954,43380000.0
2007-08-31 10:45:00,2.79205,2.79637,2.78986,2.79142,42130000.0
2007-08-31 10:50:00,2.79419,2.79653,2.78967,2.79297,36390000.0
2007-08-31 10:55:00,2.79134,2.79655,2.78989,2.79552,42250000.0
2007-08-31 11:00:00,2.79437,2.79464,2.78804,2.79409,41140000.0
2007-08-31 11:05:00,2.79327,2.79441,2.78702,2.79099,51130000.0
2007-08-31 11:10:00,2.79094,2.79403,2.78863,2.78901,48130000.0
2007-08-31 11:15:00,2.793,2.79304,2.78786,2.78952,40390000.0
2007-08-31 11:20:00,2.78815,2.79328,2.7852,2.79203,48140000.0
2007-08-31 11:25:00,2.79339,2.79403,2.7884,2.79241,42000000.0
2007-08-31 11:30:00,2.79221,2.79281,2.7866,2.79158,37500000.0
2007-08-31 11:35:00,2.79157,2.79239,2.78599,2.78612,37630000.0
2007-08-31 11:40:00,2.78883,2.79261,2.78423,2.79094,48250000.0
2007-08-31 11:45:00,2.79234,2.79342,2.78539,2.7893,48010000.0
2007-08-31 11:50:00,2.79068,2.79314,2.78682,2.78951,42260000.0
2007-08-31 11:55:00,2.79109,2.79459,2.78665,2.79405,47630000.0
2007-08-31 12:00:00,2.79334,2.7946,2.78774,2.7903,42900000.0
2007-08-31 12:05:00,2.79077,2.79412,2.78889,2.79236,40760000.0
2007-08-31 12:10:00,2.79124,2.79453,2.7868,2.79166,40250000.0
2007-08-31 12:15:00,2.78943,2.79396,2.78594,2.7902,41130000.0
2007-08-31 12:20:00,2.79138,2.79431,2.78579,2.79155,48520000.0
2007-08-31 12:25:00,2.79187,2.79388,2.7874,2.78988,49270000.0
2007-08-31 12:30:00,2.79286,2.79314,2.78567,2.79217,37140000.0
2007-08-31 12:35:00,2.79102,2.79287,2.78476,2.79115,43770000.0
2007-08-31 12:40:00,2.78946,2.79326,2.78572,2.78978,48010000.0
2007-08-31 12:45:00,2.78939,2.79308,2.78724,2.78888,43880000.0
2007-08-31 12:50:00,2.79057,2.79333,2.78608,2.79249,45760000.0
2007-08-31 12:55:00,2.78668,2.79202,2.78519,2.79094,47500000.0
2007-08-31 13:00:00,2.79065,2.79194,2.78368,2.79121,46630000.0
2007-08-31 13:05:00,2.78692,2.79156,2.78508,2.7906,38770000.0
2007-08-31 13:10:00,2.79095,2.79219,2.78657,2.7873,42390000.0
2007-08-31 13:15:00,2.78913,2.79221,2.78474,2.79221,47140000.0
2007-08-31 13:20:00,2.78824,2.79194,2.78486,2.78486,49520000.0
2007-08-31 13:25:00,2.79007,2.7908,2.78487,2.78793,57380000.0
2007-08-31 13:30:00,2.7906,2.79069,2.78173,2.78321,47130000.0
2007-08-31 13:35:00,2.78246,2.78558,2.77677,2.78397,44380000.0
2007-08-31 13:40:00,2.78371,2.78538,2.77646,2.78354,53250000.0
2007-08-31 13:45:00,2.78264,2.78504,2.77652,2.78134,40390000.0
2007-08-31 13:50:00,2.77959,2.7828,2.77515,2.78202,40000000.0
2007-08-31 13:55:00,2.78374,2.78374,2.77255,2.77255,42880000.0
2007-08-31 14:00:00,2.77988,2.78085,2.77441,2.77891,46380000.0
2007-08-31 14:05:00,2.77484,2.77991,2.77243,2.77794,38250000.0
2007-08-31 14:10:00,2.77788,2.78123,2.77389,2.7764,41380000.0
2007-08-31 14:15:00,2.78167,2.78264,2.77701,2.77982,38000000.0
2007-08-31 14:20:00,2.78364,2.78364,2.77654,2.78127,44880000.0
2007-08-31 14:25:00,2.78235,2.78296,2.77602,2.78296,42380000.0
2007-08-31 14:30:00,2.78186,2.7826,2.77566,2.78132,41380000.0
2007-08-31 14:35:00,2.78057,2.78269,2.77663,2.77878,43010000.0
2007-08-31 14:40:00,2.78081,2.78204,2.77485,2.7805,34890000.0
2007-08-31 14:45:00,2.78035,2.78392,2.77519,2.78387,44510000.0
2007-08-31 14:50:00,2.77958,2.78406,2.77706,2.78406,46630000.0
2007-08-31 14:55:00,2.77994,2.78379,2.77795,2.78143,49140000.0
2007-08-31 15:00:00,2.78261,2.78285,2.77563,2.78041,60640000.0
2007-08-31 15:05:00,2.78205,2.78427,2.77798,2.78272,41640000.0
2007-08-31 15:10:00,2.78328,2.7841,2.77728,2.77728,40500000.0
2007-08-31 15:15:00,2.78205,2.78436,2.77756,2.77756,43140000.0
2007-08-31 15:20:00,2.78077,2.78336,2.77591,2.78284,44880000.0
2007-08-31 15:25:00,2.78391,2.78421,2.77894,2.7834,43000000.0
2007-08-31 15:30:00,2.78044,2.78603,2.77881,2.78603,44010000.0
2007-08-31 15:35:00,2.78456,2.79332,2.77911,2.78482,46530000.0
2007-08-31 15:40:00,2.78386,2.79083,2.77776,2.78513,33640000.0
2007-08-31 15:45:00,2.78942,2.79084,2.78245,2.78974,46130000.0
2007-08-31 15:50:00,2.78997,2.79063,2.78343,2.78964,41890000.0
2007-08-31 15:55:00,2.79106,2.79171,2.78496,2.79129,40500000.0
2007-08-31 16:00:00,2.79294,2.80192,2.78704,2.80029,41250000.0
2007-08-31 16:05:00,2.79972,2.80111,2.79484,2.80056,38500000.0
2007-08-31 16:10:00,2.80009,2.80436,2.79619,2.79619,49500000.0
2007-08-31 16:15:00,2.7995,2.80444,2.797,2.79842,49000000.0
2007-08-31 16:20:00,2.79952,2.80376,2.79732,2.80188,48880000.0
2007-08-31 16:25:00,2.80211,2.80332,2.7958,2.80055,43750000.0
2007-08-31 16:30:00,2.80197,2.80276,2.7932,2.80108,57000000.0
2007-08-31 16:35:00,2.80068,2.8017,2.7944,2.80041,42630000.0
2007-08-31 16:40:00,2.79726,2.80099,2.7924,2.79704,42500000.0
2007-08-31 16:45:00,2.79933,2.80218,2.79389,2.80218,41010000.0
2007-08-31 16:50:00,2.80194,2.80235,2.79442,2.79885,34770000.0
2007-08-31 16:55:00,2.79893,2.80519,2.79569,2.80415,41500000.0
2007-08-31 17:00:00,2.80321,2.80511,2.79802,2.80435,44390000.0
2007-08-31 17:05:00,2.80198,2.80496,2.79873,2.80496,43000000.0
2007-08-31 17:10:00,2.79883,2.80701,2.79883,2.80491,36630000.0
2007-08-31 17:15:00,2.80294,2.80563,2.80137,2.80351,51760000.0
2007-08-31 17:20:00,2.80345,2.80427,2.79777,2.80236,47000000.0
2007-08-31 17:25:00,2.80228,2.80434,2.79878,2.80143,42630000.0
2007-08-31 17:30:00,2.80299,2.80377,2.79831,2.79985,42380000.0
2007-08-31 17:35:00,2.79832,2.80247,2.79421,2.79421,41130000.0
2007-08-31 17:40:00,2.79718,2.79916,2.79418,2.79916,42130000.0
2007-08-31 17:45:00,2.79821,2.79998,2.79324,2.79793,46760000.0
2007-08-31 17:50:00,2.79589,2.80031,2.79293,2.79837,44000000.0
2007-08-31 17:55:00,2.79538,2.79957,2.79281,2.79735,38880000.0
2007-08-31 18:00:00,2.79806,2.79906,2.7932,2.79795,47510000.0
2007-08-31 18:05:00,2.79936,2.80124,2.79507,2.79828,54380000.0
2007-08-31 18:10:00,2.79573,2.80123,2.79526,2.79712,38010000.0
2007-08-31 18:15:00,2.79687,2.80018,2.79256,2.79949,56130000.0
2007-08-31 18:20:00,2.79933,2.80116,2.79352,2.79833,43880000.0
2007-08-31 18:25:00,2.79774,2.80141,2.79449,2.7975,30750000.0
2007-08-31 18:30:00,2.79927,2.79933,2.79199,2.79568,54130000.0
2007-08-31 18:35:00,2.79781,2.79843,2.79151,2.79738,50260000.0
2007-08-31 18:40:00,2.79425,2.79853,2.79239,2.79724,52130000.0
2007-08-31 18:45:00,2.79571,2.79897,2.79188,2.79841,41520000.0
2007-08-31 18:50:00,2.79788,2.79861,2.79345,2.796,45000000.0
2007-08-31 18:55:00,2.79793,2.79922,2.7912,2.79879,46390000.0
2007-08-31 19:00:00,2.79861,2.79861,2.78996,2.79739,44510000.0
2007-08-31 19:05:00,2.7958,2.79754,2.79083,2.79532,43630000.0
2007-08-31 19:10:00,2.79718,2.79892,2.79295,2.79377,37130000.0
2007-08-31 19:15:00,2.79577,2.79953,2.79188,2.79188,60640000.0
2007-08-31 19:20:00,2.79908,2.79957,2.79245,2.79656,32630000.0
2007-08-31 19:25:00,2.79658,2.80013,2.79263,2.79979,41020000.0
2007-08-31 19:30:00,2.79803,2.8013,2.79361,2.80042,45630000.0
2007-08-31 19:35:00,2.79856,2.80108,2.79527,2.79867,38650000.0
2007-08-31 19:40:00,2.80057,2.80266,2.7956,2.79866,36750000.0
2007-08-31 19:45:00,2.80078,2.80176,2.79534,2.79861,38140000.0
2007-08-31 19:50:00,2.8012,2.8012,2.79553,2.79664,35630000.0
2007-08-31 19:55:00,2.8009,2.80152,2.79387,2.79772,51630000.0
2007-08-31 20:00:00,2.79917,2.80177,2.79638,2.79812,35260000.0
2007-08-31 20:05:00,2.80022,2.80131,2.7953,2.79978,51500000.0
2007-08-31 20:10:00,2.80007,2.80108,2.79472,2.79722,36630000.0
2007-08-31 20:15:00,2.80056,2.80168,2.79551,2.79978,39510000.0
2007-08-31 20:20:00,2.79786,2.80168,2.79451,2.79776,42520000.0
2007-08-31 20:25:00,2.80077,2.80136,2.79491,2.79491,48630000.0
2007-08-31 20:30:00,2.79878,2.80128,2.79429,2.79874,43750000.0
2007-08-31 20:35:00,2.80027,2.80092,2.79544,2.79655,36500000.0
2007-08-31 20:40:00,2.80038,2.80119,2.79514,2.79883,42510000.0
2007-08-31 20:45:00,2.8,2.80094,2.79496,2.7985,39260000.0
2007-08-31 20:50:00,2.79862,2.80088,2.79498,2.80057,34130000.0
2007-08-31 20:55:00,2.80106,2.80186,2.79512,2.80104,36520000.0
2007-08-31 21:00:00,2.79995,2.80119,2.79564,2.7985,38520000.0
2007-08-31 21:05:00,2.79856,2.80153,2.79449,2.80082,36650000.0
2007-08-31 21:10:00,2.79856,2.7997,2.79386,2.79788,31380000.0
2007-08-31 21:15:00,2.79785,2.8006,2.794,2.79534,50770000.0
2007-08-31 21:20:00,2.79742,2.80103,2.79252,2.79377,51030000.0
2007-08-31 21:25:00,2.79947,2.80164,2.79476,2.79632,43130000.0
2007-08-31 21:30:00,2.79933,2.80018,2.79314,2.79508,50390000.0
2007-08-31 21:35:00,2.7991,2.79994,2.79344,2.79687,29010000.0
2007-08-31 21:40:00,2.79812,2.79961,2.79482,2.79627,24380000.0
2007-08-31 21:45:00,2.79778,2.79973,2.7939,2.79889,31010000.0
2007-08-31 21:50:00,2.79513,2.80093,2.79377,2.80093,35750000.0
2007-08-31 21:55:00,2.7973,2.80162,2.79455,2.80081,44750000.0
2007-08-31 22:00:00,2.79817,2.80173,2.79533,2.79657,45380000.0
2007-08-31 22:05:00,2.80167,2.80167,2.79432,2.79853,35500000.0
2007-08-31 22:10:00,2.79855,2.80122,2.79478,2.79952,33500000.0
2007-08-31 22:15:00,2.79935,2.80199,2.794,2.79653,43880000.0
2007-08-31 22:20:00,2.79817,2.80064,2.79538,2.79957,34880000.0
2007-08-31 22:25:00,2.79805,2.80136,2.79426,2.80136,32500000.0
2007-08-31 22:30:00,2.79902,2.80117,2.79407,2.79997,43140000.0
2007-08-31 22:35:00,2.79446,2.80059,2.79225,2.79581,35140000.0
2007-08-31 22:40:00,2.79803,2.80032,2.79305,2.79655,36770000.0
2007-08-31 22:45:00,2.79542,2.80009,2.7934,2.79706,31390000.0
2007-08-31 22:50:00,2.79281,2.79956,2.79281,2.79632,32500000.0
2007-08-31 22:55:00,2.79903,2.79903,2.79148,2.79487,43760000.0
2007-09-02 23:00:00,2.79613,2.79888,2.79478,2.798,31250000.0
2007-09-02 23:05:00,2.79812,2.79882,2.79517,2.79882,27880000.0
2007-09-02 23:10:00,2.79832,2.79838,2.7922,2.79582,24390000.0
2007-09-02 23:15:00,2.79165,2.79862,2.79165,2.79852,43920000.0
2007-09-02 23:20:00,2.79518,2.79853,2.79146,2.79447,26250000.0
2007-09-02 23:25:00,2.79597,2.79821,2.79216,2.79216,24130000.0
2007-09-02 23:30:00,2.79675,2.79952,2.79543,2.79708,25780000.0
2007-09-02 23:35:00,2.7987,2.79923,2.79683,2.79923,16630000.0
2007-09-02 23:40:00,2.79861,2.79913,2.79673,2.79913,30400000.0
2007-09-02 23:45:00,2.79572,2.80023,2.79572,2.79931,33500000.0
2007-09-02 23:50:00,2.79968,2.7997,2.79568,2.79925,21750000.0
2007-09-02 23:55:00,2.79949,2.80037,2.79411,2.79838,34130000.0
2007-09-03 00:00:00,2.79675,2.79973,2.79402,2.79771,56380000.0
2007-09-03 00:05:00,2.7975,2.79972,2.79398,2.79825,27760000.0
2007-09-03 00:10:00,2.79572,2.79953,2.79447,2.79892,31280000.0
2007-09-03 00:15:00,2.79826,2.79958,2.79505,2.79902,31760000.0
2007-09-03 00:20:00,2.79962,2.79962,2.79346,2.79791,33780000.0
2007-09-03 00:25:00,2.7979,2.79908,2.79417,2.79762,34510000.0
2007-09-03 00:30:00,2.79777,2.79952,2.79191,2.79868,35010000.0
2007-09-03 00:35:00,2.79799,2.79878,2.79443,2.79522,24510000.0
2007-09-03 00:40:00,2.79665,2.79834,2.79298,2.79796,34880000.0
2007-09-03 00:45:00,2.79534,2.79872,2.79186,2.79668,38630000.0
2007-09-03 00:50:00,2.79594,2.79909,2.79212,2.79628,42640000.0
2007-09-03 00:55:00,2.79647,2.79867,2.79435,2.79766,37260000.0
2007-09-03 01:00:00,2.79273,2.79932,2.79219,2.79521,46000000.0
2007-09-03 01:05:00,2.79802,2.79811,2.79057,2.79251,28140000.0
2007-09-03 01:10:00,2.79789,2.79828,2.7928,2.7952,32630000.0
2007-09-03 01:15:00,2.79701,2.79817,2.79176,2.79525,58010000.0
2007-09-03 01:20:00,2.79603,2.79872,2.78861,2.79446,50380000.0
2007-09-03 01:25:00,2.79648,2.79838,2.7921,2.79427,41250000.0
2007-09-03 01:30:00,2.79525,2.79807,2.79227,2.79801,47770000.0
2007-09-03 01:35:00,2.79862,2.79862,2.79208,2.79573,45750000.0
2007-09-03 01:40:00,2.79612,2.79857,2.79182,2.79556,40510000.0
2007-09-03 01:45:00,2.79592,2.79931,2.79212,2.79721,42020000.0
2007-09-03 01:50:00,2.79612,2.79796,2.79305,2.79574,35750000.0
2007-09-03 01:55:00,2.79602,2.79886,2.79371,2.79654,49270000.0
2007-09-03 02:00:00,2.79551,2.79889,2.79386,2.79799,53260000.0
2007-09-03 02:05:00,2.79562,2.80008,2.79409,2.79606,39000000.0
2007-09-03 02:10:00,2.79741,2.79886,2.79436,2.795,35500000.0
2007-09-03 02:15:00,2.79693,2.79889,2.79295,2.79745,31500000.0
2007-09-03 02:20:00,2.79615,2.80028,2.79374,2.7978,38630000.0
2007-09-03 02:25:00,2.79949,2.79949,2.7937,2.79516,45770000.0
2007-09-03 02:30:00,2.79747,2.7991,2.79252,2.79802,43760000.0
2007-09-03 02:35:00,2.79765,2.79917,2.7908,2.79785,58140000.0
2007-09-03 02:40:00,2.79666,2.79847,2.79155,2.79732,40880000.0
2007-09-03 02:45:00,2.79342,2.79889,2.79342,2.79584,44630000.0
2007-09-03 02:50:00,2.79212,2.79962,2.79212,2.79895,30880000.0
2007-09-03 02:55:00,2.79842,2.80002,2.79204,2.7948,44010000.0
2007-09-03 03:00:00,2.79634,2.8054,2.79422,2.79814,43500000.0
2007-09-03 03:05:00,2.7975,2.80035,2.79458,2.79805,40880000.0
2007-09-03 03:10:00,2.79508,2.80042,2.79232,2.79551,38010000.0
2007-09-03 03:15:00,2.80042,2.80042,2.79279,2.79936,30380000.0
2007-09-03 03:20:00,2.79572,2.80015,2.79412,2.7995,48010000.0
2007-09-03 03:25:00,2.80107,2.80168,2.79338,2.79906,40250000.0
2007-09-03 03:30:00,2.79818,2.80002,2.79368,2.79613,36660000.0
2007-09-03 03:35:00,2.79785,2.80142,2.79302,2.79638,48400000.0
2007-09-03 03:40:00,2.79557,2.79987,2.79395,2.79852,37650000.0
2007-09-03 03:45:00,2.7981,2.79889,2.79211,2.79258,56650000.0
2007-09-03 03:50:00,2.79651,2.79899,2.79226,2.79884,34380000.0
2007-09-03 03:55:00,2.79952,2.7997,2.79446,2.79791,46130000.0
2007-09-03 04:00:00,2.79859,2.79959,2.79506,2.79815,48890000.0
2007-09-03 04:05:00,2.79679,2.79904,2.79321,2.79652,42880000.0
2007-09-03 04:10:00,2.79558,2.79866,2.79214,2.79214,38520000.0
2007-09-03 04:15:00,2.79772,2.79925,2.79313,2.7979,39660000.0
2007-09-03 04:20:00,2.79482,2.80033,2.79463,2.7995,24380000.0
2007-09-03 04:25:00,2.79785,2.79926,2.79349,2.7964,36260000.0
2007-09-03 04:30:00,2.79599,2.79906,2.79405,2.79856,42020000.0
2007-09-03 04:35:00,2.7959,2.80018,2.79392,2.79859,28500000.0
2007-09-03 04:40:00,2.79857,2.80224,2.79461,2.79461,50770000.0
2007-09-03 04:45:00,2.80106,2.80322,2.79696,2.80272,26280000.0
2007-09-03 04:50:00,2.80271,2.80314,2.79711,2.80065,38630000.0
2007-09-03 04:55:00,2.80134,2.80333,2.79511,2.7967,45000000.0
2007-09-03 05:00:00,2.80195,2.80244,2.79686,2.79913,46750000.0
2007-09-03 05:05:00,2.80115,2.80323,2.79916,2.80078,25000000.0
2007-09-03 05:10:00,2.79913,2.80323,2.79867,2.80082,22500000.0
2007-09-03 05:15:00,2.80157,2.80272,2.79713,2.79925,25250000.0
2007-09-03 05:20:00,2.79977,2.80345,2.79613,2.79757,43020000.0
2007-09-03 05:25:00,2.80157,2.80378,2.79473,2.80158,20880000.0
2007-09-03 05:30:00,2.80179,2.80317,2.79625,2.80164,29890000.0
2007-09-03 05:35:00,2.7994,2.80302,2.7982,2.80101,46000000.0
2007-09-03 05:40:00,2.80004,2.8021,2.79503,2.80046,51630000.0
2007-09-03 05:45:00,2.79783,2.80202,2.79526,2.798,35010000.0
2007-09-03 05:50:00,2.79744,2.80077,2.79517,2.79815,40000000.0
2007-09-03 05:55:00,2.79745,2.80131,2.79529,2.80025,48380000.0
2007-09-03 06:00:00,2.79953,2.80094,2.79275,2.79975,38630000.0
2007-09-03 06:05:00,2.79933,2.80051,2.79444,2.79444,28630000.0
2007-09-03 06:10:00,2.7997,2.80219,2.796,2.79962,32500000.0
2007-09-03 06:15:00,2.79659,2.80053,2.79583,2.79992,31250000.0
2007-09-03 06:20:00,2.79878,2.80041,2.79565,2.79992,45130000.0
2007-09-03 06:25:00,2.79807,2.80043,2.79501,2.79789,30640000.0
2007-09-03 06:30:00,2.79788,2.80152,2.79455,2.80007,38510000.0
2007-09-03 06:35:00,2.79891,2.80106,2.79523,2.79985,41500000.0
2007-09-03 06:40:00,2.79691,2.80049,2.79532,2.79982,49250000.0
2007-09-03 06:45:00,2.79824,2.80079,2.79471,2.80035,28260000.0
2007-09-03 06:50:00,2.79834,2.80149,2.79698,2.8003,39390000.0
2007-09-03 06:55:00,2.79817,2.80112,2.79682,2.79897,32880000.0
2007-09-03 07:00:00,2.80013,2.80173,2.79592,2.80022,34660000.0
2007-09-03 07:05:00,2.79942,2.80172,2.79328,2.79701,38890000.0
2007-09-03 07:10:00,2.80142,2.80142,2.79629,2.79824,45390000.0
2007-09-03 07:15:00,2.7988,2.80081,2.79515,2.79778,43500000.0
2007-09-03 07:20:00,2.79598,2.80103,2.79512,2.79731,42010000.0
2007-09-03 07:25:00,2.79839,2.79839,2.79076,2.79568,43880000.0
2007-09-03 07:30:00,2.79239,2.80072,2.79092,2.80043,38250000.0
2007-09-03 07:35:00,2.79388,2.80058,2.79238,2.7947,47510000.0
2007-09-03 07:40:00,2.79834,2.80077,2.79357,2.79811,37630000.0
2007-09-03 07:45:00,2.79572,2.79934,2.79363,2.79878,32500000.0
2007-09-03 07:50:00,2.79751,2.79762,2.79038,2.79548,43640000.0
2007-09-03 07:55:00,2.79543,2.79827,2.7921,2.79586,40880000.0
2007-09-03 08:00:00,2.79654,2.79851,2.78942,2.79531,43510000.0
2007-09-03 08:05:00,2.79277,2.79807,2.79172,2.79507,42630000.0
2007-09-03 08:10:00,2.79545,2.79917,2.79343,2.79723,34260000.0
2007-09-03 08:15:00,2.79859,2.79876,2.79187,2.79767,40020000.0
2007-09-03 08:20:00,2.79489,2.79786,2.79233,2.79627,41000000.0
2007-09-03 08:25:00,2.79534,2.79799,2.79148,2.79302,41130000.0
2007-09-03 08:30:00,2.79656,2.7979,2.78937,2.79613,40640000.0
2007-09-03 08:35:00,2.79331,2.79786,2.78961,2.79535,42250000.0
2007-09-03 08:40:00,2.79248,2.79823,2.7904,2.7977,55890000.0
2007-09-03 08:45:00,2.79592,2.79845,2.79205,2.79443,39510000.0
2007-09-03 08:50:00,2.79383,2.79812,2.79087,2.79526,49380000.0
2007-09-03 08:55:00,2.79322,2.79717,2.78935,2.79562,48250000.0
2007-09-03 09:00:00,2.79744,2.79794,2.79047,2.79794,42760000.0
2007-09-03 09:05:00,2.79592,2.79812,2.79167,2.79676,51630000.0
2007-09-03 09:10:00,2.7963,2.79885,2.79068,2.79841,43640000.0
2007-09-03 09:15:00,2.79568,2.79837,2.79165,2.79762,51010000.0
2007-09-03 09:20:00,2.79469,2.79927,2.79134,2.79838,45260000.0
2007-09-03 09:25:00,2.79831,2.79979,2.79371,2.79746,53880000.0
2007-09-03 09:30:00,2.79692,2.80098,2.79466,2.79773,32880000.0
2007-09-03 09:35:00,2.7996,2.80125,2.79213,2.79434,44380000.0
2007-09-03 09:40:00,2.79809,2.80077,2.79415,2.79787,56390000.0
2007-09-03 09:45:00,2.79954,2.80011,2.79312,2.79707,39750000.0
2007-09-03 09:50:00,2.79754,2.79857,2.79314,2.79457,46510000.0
2007-09-03 09:55:00,2.7976,2.79789,2.79107,2.79686,47390000.0
2007-09-03 10:00:00,2.79534,2.79718,2.78859,2.79336,35500000.0
2007-09-03 10:05:00,2.79606,2.79654,2.79109,2.7922,43140000.0
2007-09-03 10:10:00,2.79451,2.79683,2.7905,2.79679,44000000.0
2007-09-03 10:15:00,2.79489,2.79781,2.79363,2.79775,44010000.0
2007-09-03 10:20:00,2.79636,2.79839,2.79216,2.79349,40130000.0
2007-09-03 10:25:00,2.79517,2.79858,2.79272,2.79647,39130000.0
2007-09-03 10:30:00,2.79844,2.79844,2.79172,2.79699,41500000.0
2007-09-03 10:35:00,2.7984,2.7984,2.79138,2.79573,47260000.0
2007-09-03 10:40:00,2.79662,2.79774,2.79188,2.79188,43880000.0
2007-09-03 10:45:00,2.79472,2.79758,2.79105,2.79213,34760000.0
2007-09-03 10:50:00,2.79747,2.79747,2.79044,2.79337,45380000.0
2007-09-03 10:55:00,2.79606,2.79608,2.78923,2.79251,39270000.0
2007-09-03 11:00:00,2.79449,2.79666,2.7917,2.79603,46380000.0
2007-09-03 11:05:00,2.79395,2.79684,2.78893,2.79368,37130000.0
2007-09-03 11:10:00,2.79633,2.79697,2.79001,2.79697,45000000.0
2007-09-03 11:15:00,2.79396,2.79617,2.78813,2.79152,43260000.0
2007-09-03 11:20:00,2.79456,2.79479,2.78824,2.79245,42000000.0
2007-09-03 11:25:00,2.79326,2.79378,2.78732,2.79236,46260000.0
2007-09-03 11:30:00,2.79116,2.79308,2.78746,2.79154,48520000.0
2007-09-03 11:35:00,2.7889,2.79423,2.7865,2.79278,42630000.0
2007-09-03 11:40:00,2.78956,2.79398,2.78782,2.79089,45130000.0
2007-09-03 11:45:00,2.78949,2.79438,2.78643,2.79438,42380000.0
2007-09-03 11:50:00,2.79334,2.79632,2.79006,2.79467,38130000.0
2007-09-03 11:55:00,2.79302,2.79407,2.78861,2.7919,39380000.0
2007-09-03 12:00:00,2.79261,2.79407,2.78834,2.79388,40380000.0
2007-09-03 12:05:00,2.79161,2.79521,2.78492,2.7912,46630000.0
2007-09-03 12:10:00,2.79304,2.79467,2.78562,2.79426,47900000.0
2007-09-03 12:15:00,2.78929,2.79477,2.78643,2.79363,38500000.0
2007-09-03 12:20:00,2.79029,2.79425,2.7874,2.79247,43760000.0
2007-09-03 12:25:00,2.79311,2.79435,2.7892,2.79266,41750000.0
2007-09-03 12:30:00,2.79365,2.79446,2.78802,2.7911,43000000.0
2007-09-03 12:35:00,2.7937,2.79423,2.78494,2.79275,44250000.0
2007-09-03 12:40:00,2.7893,2.79447,2.78752,2.79442,40260000.0
2007-09-03 12:45:00,2.79006,2.79477,2.79005,2.79182,32140000.0
2007-09-03 12:50:00,2.79393,2.7954,2.78886,2.79183,42880000.0
2007-09-03 12:55:00,2.79231,2.79746,2.78804,2.79335,56270000.0
2007-09-03 13:00:00,2.79752,2.79822,2.79273,2.79679,48380000.0
2007-09-03 13:05:00,2.79962,2.79988,2.79338,2.79733,46140000.0
2007-09-03 13:10:00,2.79623,2.79951,2.79356,2.79881,48000000.0
2007-09-03 13:15:00,2.79859,2.7987,2.79195,2.79856,39010000.0
2007-09-03 13:20:00,2.79466,2.80041,2.79368,2.79801,46760000.0
2007-09-03 13:25:00,2.79889,2.80061,2.79244,2.79893,39880000.0
2007-09-03 13:30:00,2.79977,2.80006,2.79266,2.79985,43880000.0
2007-09-03 13:35:00,2.79676,2.80015,2.79235,2.79692,45250000.0
2007-09-03 13:40:00,2.79782,2.79895,2.79517,2.79862,38270000.0
2007-09-03 13:45:00,2.79253,2.79882,2.79253,2.79549,42010000.0
2007-09-03 13:50:00,2.79654,2.79912,2.79289,2.79403,43140000.0
2007-09-03 13:55:00,2.79853,2.7997,2.79144,2.79746,49250000.0
2007-09-03 14:00:00,2.79374,2.79908,2.79096,2.79723,41880000.0
2007-09-03 14:05:00,2.79405,2.79793,2.79275,2.79275,41630000.0
2007-09-03 14:10:00,2.79767,2.7985,2.79138,2.79665,40130000.0
2007-09-03 14:15:00,2.79738,2.79841,2.79166,2.79483,49630000.0
2007-09-03 14:20:00,2.79868,2.79875,2.79014,2.79637,42630000.0
2007-09-03 14:25:00,2.79973,2.79973,2.7939,2.79942,42260000.0
2007-09-03 14:30:00,2.79609,2.79934,2.793,2.79862,50150000.0
2007-09-03 14:35:00,2.79592,2.79905,2.79283,2.79532,54880000.0
2007-09-03 14:40:00,2.79828,2.79881,2.79191,2.7976,45890000.0
2007-09-03 14:45:00,2.7948,2.79985,2.78979,2.79688,44390000.0
2007-09-03 14:50:00,2.79593,2.80056,2.7931,2.79539,37630000.0
2007-09-03 14:55:00,2.7959,2.79896,2.79322,2.79628,44400000.0
2007-09-03 15:00:00,2.79659,2.79893,2.79258,2.79383,48010000.0
2007-09-03 15:05:00,2.79733,2.79848,2.79056,2.79807,52510000.0
2007-09-03 15:10:00,2.79847,2.79852,2.79216,2.79635,42380000.0
2007-09-03 15:15:00,2.79444,2.79847,2.79098,2.79172,44010000.0
2007-09-03 15:20:00,2.79435,2.7989,2.79156,2.79795,46010000.0
2007-09-03 15:25:00,2.79766,2.79767,2.79139,2.7955,36260000.0
2007-09-03 15:30:00,2.79063,2.79734,2.79043,2.79514,45510000.0
2007-09-03 15:35:00,2.79448,2.79731,2.79022,2.79334,45010000.0
2007-09-03 15:40:00,2.79455,2.79639,2.78955,2.79199,45130000.0
2007-09-03 15:45:00,2.79607,2.79721,2.78909,2.79674,40010000.0
2007-09-03 15:50:00,2.79489,2.79736,2.79103,2.79588,38260000.0
2007-09-03 15:55:00,2.79356,2.79703,2.7909,2.79467,41130000.0
2007-09-03 16:00:00,2.79684,2.79756,2.79117,2.79647,40760000.0
2007-09-03 16:05:00,2.79333,2.79712,2.79154,2.79303,47880000.0
2007-09-03 16:10:00,2.79521,2.79737,2.79169,2.79662,43140000.0
2007-09-03 16:15:00,2.79286,2.79733,2.79088,2.79395,44000000.0
2007-09-03 16:20:00,2.79508,2.79768,2.79194,2.79715,39010000.0
2007-09-03 16:25:00,2.79708,2.79821,2.79142,2.79568,37380000.0
2007-09-03 16:30:00,2.79703,2.79718,2.79076,2.79483,49260000.0
2007-09-03 16:35:00,2.79658,2.79756,2.78937,2.79172,48510000.0
2007-09-03 16:40:00,2.79557,2.79874,2.79282,2.79773,37900000.0
2007-09-03 16:45:00,2.79618,2.79923,2.79279,2.79759,47260000.0
2007-09-03 16:50:00,2.79783,2.80034,2.79408,2.7989,43020000.0
2007-09-03 16:55:00,2.79803,2.80268,2.79356,2.7996,50880000.0
2007-09-03 17:00:00,2.80225,2.80292,2.79645,2.79797,43520000.0
2007-09-03 17:05:00,2.80086,2.80207,2.79636,2.7988,47380000.0
2007-09-03 17:10:00,2.79368,2.80111,2.79368,2.79634,41880000.0
2007-09-03 17:15:00,2.79828,2.79941,2.7934,2.79938,43390000.0
2007-09-03 17:20:00,2.79832,2.79943,2.7933,2.79751,51140000.0
2007-09-03 17:25:00,2.79649,2.79902,2.79066,2.79321,42760000.0
2007-09-03 17:30:00,2.79777,2.79862,2.78989,2.79749,45260000.0
2007-09-03 17:35:00,2.79926,2.79964,2.79293,2.79796,43750000.0
2007-09-03 17:40:00,2.79808,2.80058,2.79365,2.7992,34880000.0
2007-09-03 17:45:00,2.80124,2.80124,2.79472,2.79821,40880000.0
2007-09-03 17:50:00,2.79866,2.80045,2.79328,2.79786,53390000.0
2007-09-03 17:55:00,2.79744,2.80051,2.79554,2.80033,43130000.0
2007-09-03 18:00:00,2.79954,2.80047,2.7919,2.79625,52130000.0
2007-09-03 18:05:00,2.79986,2.80101,2.79514,2.79764,38270000.0
2007-09-03 18:10:00,2.79905,2.80085,2.79238,2.7991,38400000.0
2007-09-03 18:15:00,2.79966,2.8003,2.79397,2.79567,41020000.0
2007-09-03 18:20:00,2.79756,2.79949,2.79428,2.7987,44010000.0
2007-09-03 18:25:00,2.79899,2.79965,2.79389,2.79637,40880000.0
2007-09-03 18:30:00,2.79872,2.79943,2.794,2.79835,42880000.0
2007-09-03 18:35:00,2.79873,2.79897,2.79343,2.79828,37750000.0
2007-09-03 18:40:00,2.79782,2.79842,2.79093,2.79621,33250000.0
2007-09-03 18:45:00,2.79575,2.79793,2.79002,2.79398,31750000.0
2007-09-03 18:50:00,2.79695,2.79752,2.79267,2.79418,36250000.0
2007-09-03 18:55:00,2.79491,2.7966,2.78979,2.79198,38380000.0
2007-09-03 19:00:00,2.79376,2.79705,2.79056,2.79512,42000000.0
2007-09-03 19:05:00,2.79523,2.79664,2.78969,2.7959,37130000.0
2007-09-03 19:10:00,2.79709,2.79736,2.78971,2.795,50510000.0
2007-09-03 19:15:00,2.79004,2.7967,2.78929,2.79389,37500000.0
2007-09-03 19:20:00,2.79295,2.79525,2.79105,2.79518,29500000.0
2007-09-03 19:25:00,2.79088,2.79636,2.79088,2.79545,46380000.0
2007-09-03 19:30:00,2.7956,2.79665,2.78977,2.79424,36500000.0
2007-09-03 19:35:00,2.7955,2.79948,2.79212,2.79588,44010000.0
2007-09-03 19:40:00,2.79683,2.79729,2.78898,2.7939,46140000.0
2007-09-03 19:45:00,2.7969,2.79717,2.79004,2.79544,46880000.0
2007-09-03 19:50:00,2.79423,2.79663,2.78967,2.79564,31760000.0
2007-09-03 19:55:00,2.79359,2.79731,2.79043,2.79645,35760000.0
2007-09-03 20:00:00,2.79022,2.79716,2.78893,2.79503,42250000.0
2007-09-03 20:05:00,2.79462,2.79727,2.79036,2.795,27000000.0
2007-09-03 20:10:00,2.79587,2.7961,2.79106,2.79245,37250000.0
2007-09-03 20:15:00,2.79597,2.79648,2.79088,2.7958,28250000.0
2007-09-03 20:20:00,2.79577,2.79663,2.7885,2.79302,25250000.0
2007-09-03 20:25:00,2.79286,2.79562,2.78969,2.79559,41630000.0
2007-09-03 20:30:00,2.79382,2.79557,2.78874,2.79348,38010000.0
2007-09-03 20:35:00,2.7951,2.79637,2.78978,2.7939,56260000.0
2007-09-03 20:40:00,2.79288,2.79611,2.78741,2.79574,42130000.0
2007-09-03 20:45:00,2.79322,2.79552,2.78989,2.79508,42630000.0
2007-09-03 20:50:00,2.79266,2.79594,2.79173,2.79447,27250000.0
2007-09-03 20:55:00,2.79518,2.79519,2.78963,2.79424,32380000.0
2007-09-03 21:00:00,2.79278,2.79576,2.78738,2.7942,49250000.0
2007-09-03 21:05:00,2.79372,2.79608,2.78972,2.79039,35010000.0
2007-09-03 21:10:00,2.79246,2.79493,2.78931,2.79413,41510000.0
2007-09-03 21:15:00,2.79543,2.79581,2.78644,2.79307,32890000.0
2007-09-03 21:20:00,2.79447,2.79535,2.7889,2.79391,46140000.0
2007-09-03 21:25:00,2.79494,2.795,2.7913,2.79167,30380000.0
2007-09-03 21:30:00,2.79279,2.79534,2.78823,2.79446,34260000.0
2007-09-03 21:35:00,2.79512,2.79512,2.78725,2.79121,42250000.0
2007-09-03 21:40:00,2.7945,2.7945,2.78969,2.79221,37140000.0
2007-09-03 21:45:00,2.79207,2.79501,2.78884,2.79378,38020000.0
2007-09-03 21:50:00,2.79302,2.79476,2.79111,2.79126,26010000.0
2007-09-03 21:55:00,2.79075,2.79513,2.78693,2.79152,39880000.0
2007-09-03 22:00:00,2.79366,2.79836,2.79099,2.79819,35130000.0
2007-09-03 22:05:00,2.79559,2.80085,2.7938,2.79961,48510000.0
2007-09-03 22:10:00,2.79501,2.79947,2.78933,2.79418,36500000.0
2007-09-03 22:15:00,2.79563,2.79892,2.78986,2.79514,50890000.0
2007-09-03 22:20:00,2.79853,2.7993,2.79206,2.79721,32130000.0
2007-09-03 22:25:00,2.79566,2.79981,2.79526,2.79921,33500000.0
2007-09-03 22:30:00,2.79795,2.79932,2.79342,2.79743,22510000.0
2007-09-03 22:35:00,2.79942,2.79942,2.79161,2.79836,49880000.0
2007-09-03 22:40:00,2.7991,2.79939,2.79293,2.79642,23250000.0
2007-09-03 22:45:00,2.79563,2.79988,2.79373,2.79863,29500000.0
2007-09-03 22:50:00,2.79409,2.79855,2.79134,2.79762,17500000.0
2007-09-03 22:55:00,2.79722,2.79791,2.791,2.79441,28000000.0
2007-09-03 23:00:00,2.7964,2.79649,2.79073,2.79508,37250000.0
2007-09-03 23:05:00,2.79502,2.79711,2.79054,2.79488,31250000.0
2007-09-03 23:10:00,2.79149,2.79741,2.79034,2.79604,47000000.0
2007-09-03 23:15:00,2.79757,2.79757,2.78801,2.78801,54880000.0
2007-09-03 23:20:00,2.79555,2.79709,2.79145,2.79278,41630000.0
2007-09-03 23:25:00,2.79544,2.79622,2.7909,2.79404,41630000.0
2007-09-03 23:30:00,2.79407,2.7969,2.78883,2.7969,35500000.0
2007-09-03 23:35:00,2.79635,2.79737,2.79348,2.79457,26130000.0
2007-09-03 23:40:00,2.79215,2.79717,2.79069,2.7964,37500000.0
2007-09-03 23:45:00,2.79523,2.79675,2.79282,2.79602,44250000.0
2007-09-03 23:50:00,2.79362,2.79718,2.78951,2.79368,40510000.0
2007-09-03 23:55:00,2.7953,2.79666,2.78954,2.79603,42250000.0
2007-09-04 00:00:00,2.79405,2.79786,2.79027,2.79286,44630000.0
2007-09-04 00:05:00,2.79618,2.79697,2.79122,2.79356,41630000.0
2007-09-04 00:10:00,2.79544,2.79719,2.79164,2.79628,34510000.0
2007-09-04 00:15:00,2.79258,2.79598,2.7905,2.79597,31880000.0
2007-09-04 00:20:00,2.79532,2.7974,2.7915,2.79603,43510000.0
2007-09-04 00:25:00,2.79509,2.79694,2.7914,2.79467,23880000.0
2007-09-04 00:30:00,2.79614,2.79634,2.78941,2.79228,34380000.0
2007-09-04 00:35:00,2.79352,2.79674,2.79025,2.79386,28500000.0
2007-09-04 00:40:00,2.79498,2.79707,2.79102,2.79672,30380000.0
2007-09-04 00:45:00,2.79695,2.79737,2.7915,2.79286,34260000.0
2007-09-04 00:50:00,2.79727,2.79835,2.7925,2.7977,24130000.0
2007-09-04 00:55:00,2.79684,2.79848,2.79262,2.7976,41260000.0
2007-09-04 01:00:00,2.79669,2.7992,2.79402,2.79726,32130000.0
2007-09-04 01:05:00,2.79695,2.79847,2.79398,2.7953,35890000.0
2007-09-04 01:10:00,2.79636,2.79754,2.7895,2.7971,38500000.0
2007-09-04 01:15:00,2.79334,2.79771,2.79101,2.79124,34020000.0
2007-09-04 01:20:00,2.79577,2.79814,2.79084,2.79628,41140000.0
2007-09-04 01:25:00,2.79387,2.79785,2.79296,2.79785,26630000.0
2007-09-04 01:30:00,2.79848,2.79863,2.79155,2.79528,36880000.0
2007-09-04 01:35:00,2.79799,2.79854,2.79315,2.79772,34250000.0
2007-09-04 01:40:00,2.79623,2.79872,2.78998,2.79854,29750000.0
2007-09-04 01:45:00,2.7976,2.79863,2.7905,2.79243,33500000.0
2007-09-04 01:50:00,2.79632,2.79774,2.79078,2.79503,34890000.0
2007-09-04 01:55:00,2.79654,2.79928,2.79278,2.79522,50640000.0
2007-09-04 02:00:00,2.796,2.79956,2.79407,2.79624,40380000.0
2007-09-04 02:05:00,2.79509,2.79838,2.79304,2.79548,42750000.0
2007-09-04 02:10:00,2.79706,2.7979,2.79066,2.79536,42010000.0
2007-09-04 02:15:00,2.79845,2.79845,2.79233,2.79576,46000000.0
2007-09-04 02:20:00,2.79597,2.79868,2.79243,2.7972,33130000.0
2007-09-04 02:25:00,2.79655,2.79759,2.79224,2.79443,49250000.0
2007-09-04 02:30:00,2.79681,2.79871,2.79359,2.79819,41010000.0
2007-09-04 02:35:00,2.79615,2.7988,2.79223,2.79543,59130000.0
2007-09-04 02:40:00,2.79678,2.79865,2.79329,2.79834,40380000.0
2007-09-04 02:45:00,2.79389,2.79858,2.79323,2.79837,34750000.0
2007-09-04 02:50:00,2.79305,2.79833,2.79011,2.79739,34880000.0
2007-09-04 02:55:00,2.79598,2.79966,2.79195,2.79195,44880000.0
2007-09-04 03:00:00,2.79711,2.79845,2.79349,2.79562,40250000.0
2007-09-04 03:05:00,2.79548,2.79828,2.79293,2.79769,32250000.0
2007-09-04 03:10:00,2.79486,2.79845,2.7913,2.79586,42510000.0
2007-09-04 03:15:00,2.79765,2.79882,2.79294,2.79827,35130000.0
2007-09-04 03:20:00,2.79622,2.79988,2.79325,2.7972,49660000.0
2007-09-04 03:25:00,2.79947,2.7996,2.79418,2.79867,36020000.0
2007-09-04 03:30:00,2.79739,2.79957,2.79288,2.79553,48530000.0
2007-09-04 03:35:00,2.79812,2.79821,2.79302,2.79821,46280000.0
2007-09-04 03:40:00,2.79379,2.79856,2.79192,2.79494,39510000.0
2007-09-04 03:45:00,2.79631,2.79843,2.79136,2.79293,51270000.0
2007-09-04 03:50:00,2.79483,2.79763,2.79169,2.79703,40530000.0
2007-09-04 03:55:00,2.79619,2.79807,2.79276,2.79455,52030000.0
2007-09-04 04:00:00,2.79542,2.79891,2.79352,2.79662,44770000.0
2007-09-04 04:05:00,2.7953,2.79757,2.79182,2.795,40630000.0
2007-09-04 04:10:00,2.79719,2.79775,2.7921,2.79771,25260000.0
2007-09-04 04:15:00,2.79833,2.79833,2.7917,2.7976,37520000.0
2007-09-04 04:20:00,2.79345,2.79813,2.79344,2.79771,32770000.0
2007-09-04 04:25:00,2.79752,2.79849,2.79342,2.79732,37400000.0
2007-09-04 04:30:00,2.79439,2.79893,2.79233,2.79689,27880000.0
2007-09-04 04:35:00,2.79606,2.79855,2.79274,2.79607,35010000.0
2007-09-04 04:40:00,2.79867,2.79993,2.79224,2.79224,37250000.0
2007-09-04 04:45:00,2.79773,2.79901,2.79408,2.79901,37500000.0
2007-09-04 04:50:00,2.79876,2.79973,2.79381,2.79865,45510000.0
2007-09-04 04:55:00,2.79985,2.80059,2.79315,2.79751,46130000.0
2007-09-04 05:00:00,2.79908,2.80007,2.79301,2.79522,38510000.0
2007-09-04 05:05:00,2.7958,2.79839,2.79263,2.79552,43880000.0
2007-09-04 05:10:00,2.79458,2.80008,2.79206,2.79834,30390000.0
2007-09-04 05:15:00,2.79543,2.79866,2.7911,2.79583,39380000.0
2007-09-04 05:20:00,2.794,2.80014,2.79396,2.79396,36880000.0
2007-09-04 05:35:00,2.79579,2.79995,2.79546,2.79829,27500000.0
2007-09-04 05:40:00,2.7962,2.79968,2.79224,2.79575,33640000.0
2007-09-04 05:45:00,2.79625,2.79925,2.79386,2.79563,26250000.0
2007-09-04 05:50:00,2.79535,2.7995,2.79325,2.79797,40130000.0
2007-09-04 05:55:00,2.79724,2.79955,2.79542,2.79881,41010000.0
2007-09-04 06:00:00,2.79764,2.79949,2.79322,2.79506,40130000.0
2007-09-04 06:05:00,2.79898,2.79913,2.79266,2.79266,46500000.0
2007-09-04 06:10:00,2.79699,2.799,2.79257,2.79611,41500000.0
2007-09-04 06:15:00,2.7958,2.79862,2.79274,2.79789,35630000.0
2007-09-04 06:20:00,2.79755,2.79942,2.79328,2.79803,41760000.0
2007-09-04 06:25:00,2.79571,2.79971,2.79303,2.79618,47010000.0
2007-09-04 06:30:00,2.7943,2.7992,2.79417,2.79885,45750000.0
2007-09-04 06:35:00,2.79413,2.79914,2.79116,2.79588,51880000.0
2007-09-04 06:40:00,2.79503,2.79852,2.7924,2.79544,44130000.0
2007-09-04 06:45:00,2.79554,2.79818,2.79218,2.7973,48880000.0
2007-09-04 06:50:00,2.79619,2.79852,2.79332,2.7985,33630000.0
2007-09-04 06:55:00,2.79386,2.79945,2.79341,2.79591,50630000.0
2007-09-04 07:00:00,2.79639,2.79811,2.79148,2.79741,36880000.0
2007-09-04 07:05:00,2.7965,2.79857,2.791,2.79568,45520000.0
2007-09-04 07:10:00,2.79742,2.79815,2.79226,2.79561,39390000.0
2007-09-04 07:15:00,2.79609,2.79872,2.79089,2.79699,39380000.0
2007-09-04 07:20:00,2.7916,2.7971,2.7916,2.79651,36880000.0
2007-09-04 07:25:00,2.79402,2.79703,2.79089,2.79089,48880000.0
2007-09-04 07:30:00,2.7952,2.79949,2.79083,2.79598,49130000.0
2007-09-04 07:35:00,2.79328,2.79919,2.79265,2.79576,40260000.0
2007-09-04 07:40:00,2.79855,2.80032,2.79184,2.79893,34260000.0
2007-09-04 07:45:00,2.7953,2.80047,2.79483,2.79913,31640000.0
2007-09-04 07:50:00,2.79926,2.79954,2.79228,2.79835,45260000.0
2007-09-04 07:55:00,2.7983,2.79901,2.7938,2.79524,43880000.0
2007-09-04 08:00:00,2.79755,2.79934,2.79219,2.79625,54250000.0
2007-09-04 08:05:00,2.79515,2.799,2.79042,2.79429,35380000.0
2007-09-04 08:10:00,2.7967,2.7988,2.79197,2.79734,37640000.0
2007-09-04 08:15:00,2.7976,2.79971,2.79314,2.79828,36750000.0
2007-09-04 08:20:00,2.79828,2.79981,2.7946,2.79887,39770000.0
2007-09-04 08:25:00,2.79952,2.80044,2.79295,2.7949,48010000.0
2007-09-04 08:30:00,2.79867,2.80349,2.79367,2.80099,46010000.0
2007-09-04 08:35:00,2.80121,2.80437,2.79529,2.80351,39500000.0
2007-09-04 08:40:00,2.79779,2.80341,2.79647,2.80297,60250000.0
2007-09-04 08:45:00,2.80004,2.80365,2.79747,2.80282,42510000.0
2007-09-04 08:50:00,2.80136,2.80315,2.79577,2.80208,45380000.0
2007-09-04 08:55:00,2.79938,2.80214,2.79447,2.80137,44890000.0
2007-09-04 09:00:00,2.79961,2.80337,2.79517,2.8024,41890000.0
2007-09-04 09:05:00,2.79966,2.80393,2.79777,2.8006,48880000.0
2007-09-04 09:10:00,2.8035,2.80498,2.79662,2.80039,43390000.0
2007-09-04 09:15:00,2.80429,2.80544,2.79572,2.80298,50520000.0
2007-09-04 09:20:00,2.80419,2.80665,2.79994,2.80607,47880000.0
2007-09-04 09:25:00,2.80372,2.80975,2.80112,2.80873,59020000.0
2007-09-04 09:30:00,2.80751,2.80789,2.79927,2.80528,32130000.0
2007-09-04 09:35:00,2.80261,2.80767,2.8,2.80595,42140000.0
2007-09-04 09:40:00,2.80715,2.80935,2.80089,2.80529,55130000.0
2007-09-04 09:45:00,2.80696,2.8093,2.80222,2.80669,39140000.0
2007-09-04 09:50:00,2.80714,2.80998,2.80264,2.80926,43880000.0
2007-09-04 09:55:00,2.8105,2.8105,2.80254,2.80957,54260000.0
2007-09-04 10:00:00,2.81086,2.81092,2.8035,2.80991,38890000.0
2007-09-04 10:05:00,2.80974,2.80974,2.80397,2.8077,49130000.0
2007-09-04 10:10:00,2.80812,2.81122,2.80269,2.81049,45010000.0
2007-09-04 10:15:00,2.81157,2.81157,2.80742,2.81012,40630000.0
2007-09-04 10:20:00,2.81019,2.81154,2.8052,2.8052,38500000.0
2007-09-04 10:25:00,2.8082,2.81132,2.80529,2.80954,38020000.0
2007-09-04 10:30:00,2.80979,2.80987,2.8038,2.80812,42880000.0
2007-09-04 10:35:00,2.80878,2.80921,2.80286,2.80779,41130000.0
2007-09-04 10:40:00,2.80624,2.80798,2.80361,2.80441,45880000.0
2007-09-04 10:45:00,2.80502,2.8074,2.80044,2.80044,32760000.0
2007-09-04 10:50:00,2.80788,2.80984,2.80224,2.80666,44140000.0
2007-09-04 10:55:00,2.8097,2.81041,2.80401,2.80749,37750000.0
2007-09-04 11:00:00,2.80934,2.81095,2.80383,2.81034,37760000.0
2007-09-04 11:05:00,2.80777,2.8112,2.80437,2.8104,38380000.0
2007-09-04 11:10:00,2.8117,2.8117,2.80504,2.81136,43130000.0
2007-09-04 11:15:00,2.80856,2.81089,2.80346,2.80926,38000000.0
2007-09-04 11:20:00,2.81001,2.81134,2.80467,2.81017,42140000.0
2007-09-04 11:25:00,2.80983,2.81153,2.80456,2.81037,45250000.0
2007-09-04 11:30:00,2.80976,2.81186,2.80576,2.81148,42140000.0
2007-09-04 11:35:00,2.8102,2.81102,2.80169,2.8082,40010000.0
2007-09-04 11:40:00,2.80546,2.80968,2.80462,2.80728,49010000.0
2007-09-04 11:45:00,2.80402,2.80962,2.80374,2.80774,54010000.0
2007-09-04 11:50:00,2.80988,2.80988,2.80232,2.80614,36130000.0
2007-09-04 11:55:00,2.80811,2.80905,2.80115,2.80711,47260000.0
2007-09-04 12:00:00,2.80797,2.81156,2.80429,2.81149,40890000.0
2007-09-04 12:05:00,2.81071,2.81183,2.80288,2.80632,40500000.0
2007-09-04 12:10:00,2.80653,2.81044,2.80348,2.81009,47510000.0
2007-09-04 12:15:00,2.80728,2.81145,2.80217,2.80773,36390000.0
2007-09-04 12:20:00,2.80842,2.81111,2.8034,2.808,46130000.0
2007-09-04 12:25:00,2.80773,2.8109,2.80458,2.80874,37010000.0
2007-09-04 12:30:00,2.81073,2.81235,2.80748,2.811,38880000.0
2007-09-04 12:35:00,2.80934,2.81245,2.80453,2.8116,41380000.0
2007-09-04 12:40:00,2.80975,2.81294,2.80652,2.81277,44760000.0
2007-09-04 12:45:00,2.80907,2.81484,2.80907,2.81138,42750000.0
2007-09-04 12:50:00,2.81252,2.81413,2.80728,2.81295,40880000.0
2007-09-04 12:55:00,2.81202,2.8144,2.80724,2.81349,53890000.0
2007-09-04 13:00:00,2.81397,2.81534,2.81031,2.81238,49890000.0
2007-09-04 13:05:00,2.81406,2.81447,2.80725,2.81216,46520000.0
2007-09-04 13:10:00,2.81396,2.81484,2.8094,2.81388,47390000.0
2007-09-04 13:15:00,2.81341,2.81478,2.80717,2.81289,37130000.0
2007-09-04 13:20:00,2.80871,2.81478,2.80871,2.81101,49130000.0
2007-09-04 13:25:00,2.81253,2.81448,2.80621,2.81301,42130000.0
2007-09-04 13:30:00,2.81356,2.81356,2.80779,2.81132,47380000.0
2007-09-04 13:35:00,2.81364,2.81364,2.80541,2.81259,40380000.0
2007-09-04 13:40:00,2.80937,2.81319,2.80793,2.81167,44510000.0
2007-09-04 13:45:00,2.80711,2.81256,2.80607,2.80746,40500000.0
2007-09-04 13:50:00,2.80927,2.81154,2.80601,2.80872,42500000.0
2007-09-04 13:55:00,2.80912,2.8117,2.80646,2.81016,48250000.0
2007-09-04 14:00:00,2.80552,2.81099,2.80343,2.81065,39510000.0
2007-09-04 14:05:00,2.80929,2.81085,2.80362,2.8072,41380000.0
2007-09-04 14:10:00,2.81074,2.81139,2.80523,2.81025,39250000.0
2007-09-04 14:15:00,2.81183,2.81493,2.80682,2.81188,47010000.0
2007-09-04 14:20:00,2.81121,2.81696,2.80827,2.81639,42880000.0
2007-09-04 14:25:00,2.81652,2.81928,2.81173,2.81609,48380000.0
2007-09-04 14:30:00,2.81274,2.81628,2.80933,2.81557,44390000.0
2007-09-04 14:35:00,2.81302,2.81797,2.8117,2.81336,48510000.0
2007-09-04 14:40:00,2.81774,2.81822,2.81102,2.81667,43000000.0
2007-09-04 14:45:00,2.81317,2.81914,2.81092,2.81783,44380000.0
2007-09-04 14:50:00,2.81774,2.81852,2.81118,2.81246,43260000.0
2007-09-04 14:55:00,2.81725,2.81799,2.81234,2.81753,45880000.0
2007-09-04 15:00:00,2.81583,2.81787,2.81042,2.81344,51520000.0
2007-09-04 15:05:00,2.81702,2.81822,2.81187,2.81657,58000000.0
2007-09-04 15:10:00,2.81761,2.8181,2.81347,2.81676,42510000.0
2007-09-04 15:15:00,2.81698,2.818,2.8109,2.81305,46750000.0
2007-09-04 15:20:00,2.81463,2.81682,2.8092,2.81555,42380000.0
2007-09-04 15:25:00,2.81622,2.81653,2.80926,2.81478,36630000.0
2007-09-04 15:30:00,2.81278,2.81626,2.80852,2.81355,51010000.0
2007-09-04 15:35:00,2.81028,2.81561,2.80825,2.80859,46880000.0
2007-09-04 15:40:00,2.81497,2.81592,2.80967,2.81262,40640000.0
2007-09-04 15:45:00,2.81269,2.8147,2.80669,2.81425,39510000.0
2007-09-04 15:50:00,2.81427,2.81481,2.80895,2.81395,41510000.0
2007-09-04 15:55:00,2.81363,2.8146,2.80888,2.81345,38770000.0
2007-09-04 16:00:00,2.81456,2.81456,2.80841,2.814,51260000.0
2007-09-04 16:05:00,2.8135,2.81471,2.80865,2.81303,44140000.0
2007-09-04 16:10:00,2.81395,2.8142,2.80759,2.81311,44500000.0
2007-09-04 16:15:00,2.80995,2.81434,2.80549,2.81027,42760000.0
2007-09-04 16:20:00,2.81113,2.81434,2.80762,2.81434,40130000.0
2007-09-04 16:25:00,2.81393,2.81585,2.8079,2.81406,38030000.0
2007-09-04 16:30:00,2.81386,2.81576,2.80801,2.8141,44880000.0
2007-09-04 16:35:00,2.8136,2.81477,2.80614,2.81068,53260000.0
2007-09-04 16:40:00,2.81144,2.81447,2.80938,2.8143,47760000.0
2007-09-04 16:45:00,2.81089,2.81372,2.80646,2.81114,50640000.0
2007-09-04 16:50:00,2.8099,2.81254,2.80457,2.80891,48650000.0
2007-09-04 16:55:00,2.80985,2.81265,2.8056,2.81013,47010000.0
2007-09-04 17:00:00,2.81096,2.81142,2.80628,2.81012,46880000.0
2007-09-04 17:05:00,2.81049,2.81102,2.80504,2.80763,42140000.0
2007-09-04 17:10:00,2.80679,2.81029,2.80347,2.80947,44260000.0
2007-09-04 17:15:00,2.80533,2.81008,2.80146,2.80918,45510000.0
2007-09-04 17:20:00,2.81056,2.81056,2.8024,2.80615,52000000.0
2007-09-04 17:25:00,2.80681,2.80808,2.80084,2.80491,43640000.0
2007-09-04 17:30:00,2.8068,2.80891,2.80096,2.80178,45130000.0
2007-09-04 17:35:00,2.80634,2.80634,2.80032,2.80561,38380000.0
2007-09-04 17:40:00,2.80586,2.80586,2.79888,2.8048,35130000.0
2007-09-04 17:45:00,2.80293,2.80559,2.79892,2.80397,38130000.0
2007-09-04 17:50:00,2.79855,2.80564,2.79693,2.80564,48000000.0
2007-09-04 17:55:00,2.80387,2.80604,2.79947,2.80546,50910000.0
2007-09-04 18:00:00,2.80424,2.80614,2.79951,2.80272,54000000.0
2007-09-04 18:05:00,2.80552,2.8057,2.7993,2.80215,40010000.0
2007-09-04 18:10:00,2.80543,2.80581,2.79891,2.80384,43130000.0
2007-09-04 18:15:00,2.80257,2.80539,2.79923,2.80402,48510000.0
2007-09-04 18:20:00,2.80163,2.80566,2.79929,2.80248,41630000.0
2007-09-04 18:25:00,2.80482,2.80531,2.79991,2.80165,40130000.0
2007-09-04 18:30:00,2.80422,2.80452,2.79756,2.80452,52140000.0
2007-09-04 18:35:00,2.80394,2.80531,2.79731,2.80429,49520000.0
2007-09-04 18:40:00,2.80242,2.80486,2.79631,2.80323,41500000.0
2007-09-04 18:45:00,2.8044,2.8047,2.79689,2.80264,41380000.0
2007-09-04 18:50:00,2.80371,2.80545,2.7987,2.7987,50250000.0
2007-09-04 18:55:00,2.80309,2.8061,2.79887,2.80389,30630000.0
2007-09-04 19:00:00,2.80011,2.80589,2.80011,2.80507,38500000.0
2007-09-04 19:05:00,2.80554,2.8057,2.79866,2.802,35500000.0
2007-09-04 19:10:00,2.80501,2.80512,2.79814,2.80483,46000000.0
2007-09-04 19:15:00,2.80546,2.80546,2.79683,2.80052,36380000.0
2007-09-04 19:20:00,2.80114,2.80528,2.79933,2.80386,34250000.0
2007-09-04 19:25:00,2.80128,2.80533,2.79921,2.8034,39130000.0
2007-09-04 19:30:00,2.80304,2.80597,2.79897,2.80109,32630000.0
2007-09-04 19:35:00,2.80157,2.8049,2.79565,2.80037,50510000.0
2007-09-04 19:40:00,2.80474,2.80497,2.79686,2.80055,35260000.0
2007-09-04 19:45:00,2.80508,2.80508,2.79812,2.80149,32390000.0
2007-09-04 19:50:00,2.80519,2.80519,2.79492,2.80379,33380000.0
2007-09-04 19:55:00,2.80254,2.80466,2.79571,2.80059,40380000.0
2007-09-04 20:00:00,2.80298,2.8035,2.79591,2.80069,50130000.0
2007-09-04 20:05:00,2.80372,2.80379,2.79613,2.80222,42500000.0
2007-09-04 20:10:00,2.79687,2.80372,2.79619,2.79648,34500000.0
2007-09-04 20:15:00,2.80153,2.80472,2.7969,2.79979,33380000.0
2007-09-04 20:20:00,2.80212,2.80265,2.79724,2.80228,33890000.0
2007-09-04 20:25:00,2.80065,2.80361,2.79698,2.79991,42380000.0
2007-09-04 20:30:00,2.80017,2.8032,2.79434,2.80293,49500000.0
2007-09-04 20:35:00,2.7994,2.80342,2.7994,2.8032,24760000.0
2007-09-04 20:40:00,2.79758,2.80282,2.79405,2.80266,51380000.0
2007-09-04 20:45:00,2.80181,2.80343,2.79757,2.79919,37880000.0
2007-09-04 20:50:00,2.80182,2.80215,2.79492,2.79855,49500000.0
2007-09-04 20:55:00,2.79979,2.80149,2.79613,2.79945,42000000.0
2007-09-04 21:00:00,2.79662,2.80231,2.79143,2.79813,49010000.0
2007-09-04 21:05:00,2.80032,2.80207,2.79431,2.79662,41010000.0
2007-09-04 21:10:00,2.79861,2.80199,2.7949,2.80199,43010000.0
2007-09-04 21:15:00,2.79921,2.80345,2.79374,2.80259,43510000.0
2007-09-04 21:20:00,2.80031,2.80275,2.79692,2.80241,44380000.0
2007-09-04 21:25:00,2.79926,2.80266,2.79704,2.79704,44130000.0
2007-09-04 21:30:00,2.7985,2.80114,2.7928,2.79868,35260000.0
2007-09-04 21:35:00,2.80057,2.80057,2.79452,2.80024,49130000.0
2007-09-04 21:40:00,2.79816,2.80032,2.79369,2.79669,32760000.0
2007-09-04 21:45:00,2.79994,2.80013,2.79447,2.79719,41130000.0
2007-09-04 21:50:00,2.79971,2.80088,2.7943,2.79927,34750000.0
2007-09-04 21:55:00,2.79496,2.80073,2.79496,2.80063,28380000.0
2007-09-04 22:00:00,2.80064,2.80195,2.79792,2.79934,35250000.0
2007-09-04 22:05:00,2.80019,2.80162,2.79652,2.79876,49500000.0
2007-09-04 22:10:00,2.79805,2.80086,2.79369,2.79867,27630000.0
2007-09-04 22:15:00,2.80035,2.80167,2.79445,2.8006,44260000.0
2007-09-04 22:20:00,2.79836,2.80081,2.79196,2.79979,41880000.0
2007-09-04 22:25:00,2.7983,2.80088,2.79535,2.80063,22000000.0
2007-09-04 22:30:00,2.79959,2.80151,2.79503,2.80052,29500000.0
2007-09-04 22:35:00,2.796,2.80271,2.79283,2.79949,41130000.0
2007-09-04 22:40:00,2.79645,2.80172,2.7958,2.7958,44000000.0
2007-09-04 22:45:00,2.80033,2.80191,2.7946,2.7986,34500000.0
2007-09-04 22:50:00,2.80104,2.80161,2.79737,2.80071,32510000.0
2007-09-04 22:55:00,2.79988,2.8034,2.7971,2.80182,39500000.0
2007-09-04 23:00:00,2.80229,2.80402,2.79791,2.80257,37750000.0
2007-09-04 23:05:00,2.80118,2.80348,2.79684,2.80175,40760000.0
2007-09-04 23:10:00,2.79788,2.80267,2.79057,2.80138,39500000.0
2007-09-04 23:15:00,2.80135,2.80362,2.79624,2.79624,35630000.0
2007-09-04 23:20:00,2.80144,2.80306,2.79728,2.80239,36750000.0
2007-09-04 23:25:00,2.80036,2.80278,2.79755,2.80152,41640000.0
2007-09-04 23:30:00,2.80137,2.80331,2.79441,2.8012,34500000.0
2007-09-04 23:35:00,2.79991,2.80382,2.79747,2.80293,43520000.0
2007-09-04 23:40:00,2.79753,2.80379,2.79753,2.80359,39880000.0
2007-09-04 23:45:00,2.80205,2.80388,2.80009,2.80303,40380000.0
2007-09-04 23:50:00,2.79829,2.80409,2.79792,2.8032,41000000.0
2007-09-04 23:55:00,2.80243,2.80596,2.79973,2.80328,39510000.0
2007-09-05 00:00:00,2.80254,2.80362,2.7968,2.79864,35510000.0
2007-09-05 00:05:00,2.80254,2.8031,2.79733,2.7989,42510000.0
2007-09-05 00:10:00,2.79934,2.80221,2.79579,2.8001,35260000.0
2007-09-05 00:15:00,2.80199,2.80252,2.79665,2.80013,36250000.0
2007-09-05 00:20:00,2.80146,2.80202,2.79654,2.80141,39500000.0
2007-09-05 00:25:00,2.80063,2.80171,2.79548,2.79706,31380000.0
2007-09-05 00:30:00,2.79896,2.80207,2.79549,2.79869,35880000.0
2007-09-05 00:35:00,2.79783,2.80126,2.79519,2.8,38880000.0
2007-09-05 00:40:00,2.79924,2.80136,2.79544,2.80028,36250000.0
2007-09-05 00:45:00,2.79934,2.80113,2.79475,2.79801,33380000.0
2007-09-05 00:50:00,2.79955,2.80097,2.79199,2.79877,43000000.0
2007-09-05 00:55:00,2.80082,2.80112,2.79637,2.80078,38630000.0
2007-09-05 01:00:00,2.79905,2.80117,2.79518,2.79827,42130000.0
2007-09-05 01:05:00,2.79958,2.80127,2.79515,2.80076,32880000.0
2007-09-05 01:10:00,2.79902,2.80193,2.79528,2.79889,44020000.0
2007-09-05 01:15:00,2.7968,2.80078,2.7951,2.79648,25260000.0
2007-09-05 01:20:00,2.80085,2.80416,2.79453,2.8008,42890000.0
2007-09-05 01:25:00,2.79918,2.80092,2.79516,2.80027,27750000.0
2007-09-05 01:30:00,2.79821,2.80092,2.79394,2.80092,37380000.0
2007-09-05 01:35:00,2.79891,2.80087,2.79522,2.79986,36500000.0
2007-09-05 01:40:00,2.79858,2.8009,2.79566,2.79873,31880000.0
2007-09-05 01:45:00,2.79981,2.80032,2.79289,2.79411,42250000.0
2007-09-05 01:50:00,2.79749,2.80081,2.79332,2.79966,40880000.0
2007-09-05 01:55:00,2.79876,2.80049,2.79557,2.79679,51380000.0
2007-09-05 02:00:00,2.79651,2.80108,2.79567,2.8001,49880000.0
2007-09-05 02:05:00,2.79752,2.80022,2.79584,2.80009,42250000.0
2007-09-05 02:10:00,2.80398,2.80398,2.79462,2.79822,41000000.0
2007-09-05 02:15:00,2.79875,2.80098,2.79637,2.79889,30000000.0
2007-09-05 02:20:00,2.79732,2.80118,2.79618,2.80019,34500000.0
2007-09-05 02:25:00,2.79827,2.80032,2.79565,2.79644,49880000.0
2007-09-05 02:30:00,2.80068,2.80392,2.79516,2.79834,40130000.0
2007-09-05 02:35:00,2.79694,2.80004,2.79097,2.79716,52630000.0
2007-09-05 02:40:00,2.80014,2.80036,2.79397,2.79834,40500000.0
2007-09-05 02:45:00,2.79616,2.79954,2.79506,2.79931,40630000.0
2007-09-05 02:50:00,2.79451,2.80047,2.7944,2.79816,41500000.0
2007-09-05 02:55:00,2.799,2.80043,2.79128,2.79552,48130000.0
2007-09-05 03:00:00,2.79912,2.80044,2.79529,2.79802,35250000.0
2007-09-05 03:05:00,2.79723,2.80024,2.79448,2.79703,37640000.0
2007-09-05 03:10:00,2.79781,2.80067,2.79551,2.79828,39650000.0
2007-09-05 03:15:00,2.79932,2.79997,2.79477,2.79932,18750000.0
2007-09-05 03:20:00,2.79804,2.79983,2.79543,2.79932,34750000.0
2007-09-05 03:25:00,2.79906,2.7997,2.79602,2.79877,18020000.0
2007-09-05 03:30:00,2.79931,2.79979,2.79447,2.79886,43890000.0
2007-09-05 03:35:00,2.79922,2.79992,2.79605,2.79992,27390000.0
2007-09-05 03:40:00,2.79654,2.80012,2.794,2.79876,33900000.0
2007-09-05 03:45:00,2.79917,2.7997,2.79312,2.79378,65810000.0
2007-09-05 03:50:00,2.79932,2.79998,2.79387,2.79905,26630000.0
2007-09-05 03:55:00,2.80387,2.80387,2.79327,2.79851,52280000.0
2007-09-05 04:00:00,2.7978,2.79956,2.79491,2.79665,36250000.0
2007-09-05 04:05:00,2.79778,2.79902,2.79354,2.79796,43640000.0
2007-09-05 04:10:00,2.79721,2.79953,2.79398,2.79542,39270000.0
2007-09-05 04:15:00,2.79755,2.80053,2.7946,2.7979,45150000.0
2007-09-05 04:20:00,2.79625,2.79885,2.79362,2.79693,45630000.0
2007-09-05 04:25:00,2.79465,2.79906,2.79335,2.7968,33520000.0
2007-09-05 04:30:00,2.79396,2.79826,2.7933,2.79701,31250000.0
2007-09-05 04:35:00,2.79572,2.79874,2.79336,2.79758,26130000.0
2007-09-05 04:40:00,2.79705,2.79856,2.79074,2.79074,40030000.0
2007-09-05 04:45:00,2.79582,2.7996,2.7945,2.79836,42890000.0
2007-09-05 04:50:00,2.79733,2.79862,2.79222,2.79735,35630000.0
2007-09-05 04:55:00,2.79944,2.80053,2.79409,2.79562,37500000.0
2007-09-05 05:00:00,2.79836,2.79951,2.79371,2.79867,35130000.0
2007-09-05 05:05:00,2.79854,2.80003,2.79393,2.79805,39000000.0
2007-09-05 05:10:00,2.79384,2.79959,2.79286,2.79939,35640000.0
2007-09-05 05:15:00,2.79787,2.79924,2.79148,2.79684,37000000.0
2007-09-05 05:20:00,2.79489,2.80014,2.79048,2.79048,39630000.0
2007-09-05 05:25:00,2.79596,2.79912,2.79257,2.79752,31890000.0
2007-09-05 05:30:00,2.79818,2.79984,2.79244,2.79754,34640000.0
2007-09-05 05:35:00,2.79916,2.80016,2.79469,2.79887,35130000.0
2007-09-05 05:40:00,2.7989,2.80004,2.79231,2.79971,36510000.0
2007-09-05 05:45:00,2.79773,2.79985,2.7943,2.79689,37010000.0
2007-09-05 05:50:00,2.7995,2.80063,2.79433,2.79799,44500000.0
2007-09-05 05:55:00,2.79676,2.80066,2.79506,2.79869,47760000.0
2007-09-05 06:00:00,2.79835,2.80151,2.79241,2.79784,45390000.0
2007-09-05 06:05:00,2.80026,2.80102,2.79527,2.79759,40130000.0
2007-09-05 06:10:00,2.79959,2.80322,2.79666,2.80054,44020000.0
2007-09-05 06:15:00,2.80017,2.80268,2.79588,2.80033,34760000.0
2007-09-05 06:20:00,2.79873,2.80179,2.79577,2.7996,39640000.0
2007-09-05 06:25:00,2.79993,2.80281,2.79754,2.80073,46630000.0
2007-09-05 06:30:00,2.80033,2.80437,2.79744,2.80366,38530000.0
2007-09-05 06:35:00,2.79971,2.80854,2.79971,2.80854,45880000.0
2007-09-05 06:40:00,2.80585,2.80828,2.80129,2.80527,41130000.0
2007-09-05 06:45:00,2.80646,2.80765,2.80108,2.80565,35260000.0
2007-09-05 06:50:00,2.80501,2.80708,2.80225,2.80571,39010000.0
2007-09-05 06:55:00,2.80347,2.80633,2.80127,2.80439,51390000.0
2007-09-05 07:00:00,2.80598,2.80628,2.8004,2.80458,47630000.0
2007-09-05 07:05:00,2.80422,2.80734,2.80075,2.80129,44760000.0
2007-09-05 07:10:00,2.80339,2.80673,2.80027,2.80422,43510000.0
2007-09-05 07:15:00,2.80739,2.80787,2.80118,2.80602,41880000.0
2007-09-05 07:20:00,2.80427,2.80845,2.80295,2.80679,34390000.0
2007-09-05 07:25:00,2.8101,2.8101,2.80398,2.80532,40270000.0
2007-09-05 07:30:00,2.80494,2.81199,2.80377,2.81077,46380000.0
2007-09-05 07:35:00,2.80568,2.81094,2.80353,2.80553,40880000.0
2007-09-05 07:40:00,2.80943,2.81003,2.80273,2.80758,41250000.0
2007-09-05 07:45:00,2.80823,2.80993,2.80311,2.80738,37630000.0
2007-09-05 07:50:00,2.806,2.81062,2.80352,2.80903,46130000.0
2007-09-05 07:55:00,2.80833,2.81016,2.80473,2.80918,39880000.0
2007-09-05 08:00:00,2.80983,2.81045,2.80253,2.80825,54020000.0
2007-09-05 08:05:00,2.80473,2.81047,2.80209,2.80873,36760000.0
2007-09-05 08:10:00,2.80537,2.81141,2.80399,2.809,36000000.0
2007-09-05 08:15:00,2.80795,2.8128,2.80732,2.80924,37500000.0
2007-09-05 08:20:00,2.80988,2.81175,2.805,2.8107,40010000.0
2007-09-05 08:25:00,2.81141,2.81167,2.8055,2.8055,42760000.0
2007-09-05 08:30:00,2.81079,2.81185,2.80275,2.80932,37380000.0
2007-09-05 08:35:00,2.80767,2.81319,2.80672,2.81134,43380000.0
2007-09-05 08:40:00,2.8076,2.8138,2.80676,2.81047,60010000.0
2007-09-05 08:45:00,2.80986,2.81261,2.80668,2.80786,41130000.0
2007-09-05 08:50:00,2.80557,2.81026,2.79478,2.80828,44380000.0
2007-09-05 08:55:00,2.80856,2.8115,2.80447,2.80809,53000000.0
2007-09-05 09:00:00,2.8091,2.81281,2.80639,2.81082,43260000.0
2007-09-05 09:05:00,2.81157,2.81313,2.80723,2.81183,50510000.0
2007-09-05 09:10:00,2.81357,2.81386,2.80452,2.81296,43250000.0
2007-09-05 09:15:00,2.81247,2.81335,2.80567,2.80958,50510000.0
2007-09-05 09:20:00,2.80963,2.81243,2.80632,2.81183,44760000.0
2007-09-05 09:25:00,2.81028,2.81329,2.80619,2.81283,54890000.0
2007-09-05 09:30:00,2.81147,2.81282,2.80544,2.80895,40260000.0
2007-09-05 09:35:00,2.81104,2.8137,2.80586,2.80929,47250000.0
2007-09-05 09:40:00,2.81158,2.81215,2.80512,2.80848,60000000.0
2007-09-05 09:45:00,2.81086,2.81373,2.80848,2.81141,36630000.0
2007-09-05 09:50:00,2.81078,2.81202,2.80567,2.8098,42630000.0
2007-09-05 09:55:00,2.81087,2.81378,2.80587,2.81105,52000000.0
2007-09-05 10:00:00,2.80737,2.81086,2.80365,2.81016,36510000.0
2007-09-05 10:05:00,2.80964,2.81109,2.80469,2.80919,45010000.0
2007-09-05 10:10:00,2.80922,2.80993,2.80334,2.8087,50880000.0
2007-09-05 10:15:00,2.80861,2.80953,2.80531,2.8093,46260000.0
2007-09-05 10:20:00,2.80813,2.81003,2.80442,2.80487,40140000.0
2007-09-05 10:25:00,2.80557,2.81002,2.80551,2.80756,35260000.0
2007-09-05 10:30:00,2.80894,2.81007,2.80429,2.80633,39760000.0
2007-09-05 10:35:00,2.80704,2.80921,2.80174,2.8068,44390000.0
2007-09-05 10:40:00,2.80596,2.80632,2.80229,2.80274,49390000.0
2007-09-05 10:45:00,2.80102,2.80588,2.7996,2.80024,38890000.0
2007-09-05 10:50:00,2.80674,2.80689,2.80065,2.8024,51630000.0
2007-09-05 10:55:00,2.80585,2.80735,2.80068,2.80301,42020000.0
2007-09-05 11:00:00,2.80365,2.80877,2.80239,2.80687,48260000.0
2007-09-05 11:05:00,2.80499,2.80649,2.80163,2.80594,34510000.0
2007-09-05 11:10:00,2.80515,2.80763,2.80051,2.80763,40500000.0
2007-09-05 11:15:00,2.80531,2.80817,2.80131,2.80711,37750000.0
2007-09-05 11:20:00,2.80673,2.80759,2.80081,2.80442,42130000.0
2007-09-05 11:25:00,2.80432,2.80894,2.80091,2.80894,48130000.0
2007-09-05 11:30:00,2.80577,2.80991,2.80419,2.80839,44140000.0
2007-09-05 11:35:00,2.80515,2.81065,2.80216,2.80711,39130000.0
2007-09-05 11:40:00,2.80591,2.81109,2.8042,2.80836,46020000.0
2007-09-05 11:45:00,2.80692,2.80932,2.80188,2.80666,42770000.0
2007-09-05 11:50:00,2.80922,2.80931,2.80163,2.80775,45750000.0
2007-09-05 11:55:00,2.80862,2.80912,2.80369,2.80791,41250000.0
2007-09-05 12:00:00,2.80818,2.80863,2.80274,2.80596,38650000.0
2007-09-05 12:05:00,2.80458,2.80823,2.80112,2.80703,50040000.0
2007-09-05 12:10:00,2.80635,2.80906,2.80031,2.80699,45390000.0
2007-09-05 12:15:00,2.80401,2.80857,2.80011,2.80581,43260000.0
2007-09-05 12:20:00,2.80615,2.80951,2.80148,2.80444,43500000.0
2007-09-05 12:25:00,2.80858,2.80858,2.80288,2.80759,42650000.0
2007-09-05 12:30:00,2.80753,2.80826,2.80408,2.80763,39380000.0
2007-09-05 12:35:00,2.805,2.80864,2.80279,2.80584,45260000.0
2007-09-05 12:40:00,2.80508,2.80981,2.80386,2.80895,52380000.0
2007-09-05 12:45:00,2.80464,2.81056,2.80376,2.81056,47140000.0
2007-09-05 12:50:00,2.80739,2.81111,2.80502,2.80872,37640000.0
2007-09-05 12:55:00,2.80663,2.81157,2.80365,2.8088,52130000.0
2007-09-05 13:00:00,2.8088,2.80958,2.80361,2.80557,49010000.0
2007-09-05 13:05:00,2.80962,2.81,2.80399,2.80541,47010000.0
2007-09-05 13:10:00,2.80973,2.81041,2.80449,2.80823,47380000.0
2007-09-05 13:15:00,2.80665,2.80912,2.80241,2.80613,35760000.0
2007-09-05 13:20:00,2.80553,2.81066,2.80319,2.80659,50000000.0
2007-09-05 13:25:00,2.80944,2.81079,2.80424,2.81022,46630000.0
2007-09-05 13:30:00,2.80912,2.81143,2.80496,2.81139,45640000.0
2007-09-05 13:35:00,2.80956,2.81087,2.80281,2.80824,41260000.0
2007-09-05 13:40:00,2.80832,2.81106,2.80494,2.81054,39260000.0
2007-09-05 13:45:00,2.80693,2.81117,2.8045,2.80987,44880000.0
2007-09-05 13:50:00,2.81007,2.81091,2.80403,2.80885,41390000.0
2007-09-05 13:55:00,2.80958,2.81028,2.80487,2.80761,45000000.0
2007-09-05 14:00:00,2.80432,2.81042,2.80159,2.80599,42250000.0
2007-09-05 14:05:00,2.8054,2.80992,2.80104,2.80603,41130000.0
2007-09-05 14:10:00,2.80891,2.80922,2.80375,2.80761,42260000.0
2007-09-05 14:15:00,2.81004,2.81176,2.80375,2.81091,50010000.0
2007-09-05 14:20:00,2.81166,2.81228,2.80447,2.81075,44140000.0
2007-09-05 14:25:00,2.80875,2.81121,2.80379,2.80941,38270000.0
2007-09-05 14:30:00,2.80842,2.81104,2.80391,2.80796,44660000.0
2007-09-05 14:35:00,2.80376,2.81066,2.80376,2.80672,47380000.0
2007-09-05 14:40:00,2.81062,2.8117,2.80533,2.8099,47650000.0
2007-09-05 14:45:00,2.80673,2.81078,2.80524,2.80987,46880000.0
2007-09-05 14:50:00,2.81073,2.81149,2.80267,2.80267,40500000.0
2007-09-05 14:55:00,2.80946,2.81092,2.80348,2.80796,46130000.0
2007-09-05 15:00:00,2.80731,2.81069,2.80413,2.80573,45380000.0
2007-09-05 15:05:00,2.81081,2.81081,2.80404,2.81038,50270000.0
2007-09-05 15:10:00,2.81043,2.811,2.8056,2.81071,46260000.0
2007-09-05 15:15:00,2.81127,2.81164,2.80586,2.80777,50880000.0
2007-09-05 15:20:00,2.80957,2.8114,2.80345,2.80748,40890000.0
2007-09-05 15:25:00,2.80826,2.80903,2.80169,2.80804,38270000.0
2007-09-05 15:30:00,2.80521,2.81064,2.80387,2.80612,45380000.0
2007-09-05 15:35:00,2.8033,2.80732,2.79911,2.80306,49500000.0
2007-09-05 15:40:00,2.80526,2.80842,2.80255,2.80584,38250000.0
2007-09-05 15:45:00,2.80718,2.80741,2.80035,2.80544,39260000.0
2007-09-05 15:50:00,2.80451,2.80714,2.80108,2.80514,45000000.0
2007-09-05 15:55:00,2.80319,2.80804,2.8017,2.80727,40510000.0
2007-09-05 16:00:00,2.8069,2.80887,2.80218,2.80771,44880000.0
2007-09-05 16:05:00,2.80582,2.80704,2.79993,2.80227,49160000.0
2007-09-05 16:10:00,2.805,2.80592,2.7952,2.79849,38890000.0
2007-09-05 16:15:00,2.79493,2.80098,2.79091,2.79614,43390000.0
2007-09-05 16:20:00,2.7956,2.80021,2.79342,2.80021,41010000.0
2007-09-05 16:25:00,2.79883,2.80021,2.79076,2.7965,38260000.0
2007-09-05 16:30:00,2.79727,2.79999,2.79245,2.79748,44880000.0
2007-09-05 16:35:00,2.79736,2.79755,2.78899,2.79402,50500000.0
2007-09-05 16:40:00,2.79491,2.79774,2.79055,2.79586,49890000.0
2007-09-05 16:45:00,2.79522,2.79716,2.7913,2.79646,46250000.0
2007-09-05 16:50:00,2.79554,2.79699,2.78866,2.79433,45630000.0
2007-09-05 16:55:00,2.79269,2.79559,2.78841,2.79393,45380000.0
2007-09-05 17:00:00,2.79349,2.7946,2.78843,2.79384,47510000.0
2007-09-05 17:05:00,2.79069,2.79631,2.78985,2.79337,43250000.0
2007-09-05 17:10:00,2.79064,2.79702,2.78877,2.79642,48880000.0
2007-09-05 17:15:00,2.79383,2.79833,2.78925,2.79528,45010000.0
2007-09-05 17:20:00,2.79571,2.79789,2.79281,2.79485,45750000.0
2007-09-05 17:25:00,2.79534,2.79758,2.7892,2.79354,46380000.0
2007-09-05 17:30:00,2.79748,2.79853,2.79043,2.79724,40260000.0
2007-09-05 17:35:00,2.79722,2.79827,2.79127,2.79694,42130000.0
2007-09-05 17:40:00,2.79646,2.79836,2.79017,2.79586,39150000.0
2007-09-05 17:45:00,2.79754,2.79754,2.78956,2.79373,36630000.0
2007-09-05 17:50:00,2.79267,2.79481,2.78813,2.79397,43880000.0
2007-09-05 17:55:00,2.79191,2.79547,2.78948,2.79374,59640000.0
2007-09-05 18:00:00,2.79417,2.79502,2.7875,2.78801,54130000.0
2007-09-05 18:05:00,2.79493,2.79655,2.79044,2.7934,41140000.0
2007-09-05 18:10:00,2.79455,2.79559,2.78809,2.79119,48890000.0
2007-09-05 18:15:00,2.795,2.79517,2.78858,2.7946,46880000.0
2007-09-05 18:20:00,2.79439,2.79556,2.78966,2.7939,43260000.0
2007-09-05 18:25:00,2.79481,2.79512,2.78725,2.79218,40380000.0
2007-09-05 18:30:00,2.79486,2.79565,2.78711,2.79464,51140000.0
2007-09-05 18:35:00,2.79358,2.79584,2.78767,2.79496,49750000.0
2007-09-05 18:40:00,2.79345,2.79533,2.78641,2.79021,50500000.0
2007-09-05 18:45:00,2.79311,2.79519,2.78831,2.78831,38260000.0
2007-09-05 18:50:00,2.79385,2.79442,2.7874,2.7874,38250000.0
2007-09-05 18:55:00,2.79301,2.79576,2.78744,2.79239,38000000.0
2007-09-05 19:00:00,2.79095,2.79408,2.78655,2.79282,42250000.0
2007-09-05 19:05:00,2.7932,2.79392,2.78928,2.79276,36000000.0
2007-09-05 19:10:00,2.79135,2.79547,2.78745,2.79282,39750000.0
2007-09-05 19:15:00,2.79044,2.79527,2.78877,2.79217,31380000.0
2007-09-05 19:20:00,2.78835,2.79508,2.78835,2.79187,37000000.0
2007-09-05 19:25:00,2.78751,2.79523,2.78751,2.79174,38510000.0
2007-09-05 19:30:00,2.79395,2.79502,2.78526,2.79002,38000000.0
2007-09-05 19:35:00,2.79043,2.79598,2.78819,2.79392,37750000.0
2007-09-05 19:40:00,2.7906,2.79543,2.78924,2.79273,36750000.0
2007-09-05 19:45:00,2.7916,2.79453,2.78733,2.79333,43640000.0
2007-09-05 19:50:00,2.7908,2.79493,2.78523,2.79434,37630000.0
2007-09-05 19:55:00,2.7906,2.79426,2.78665,2.79244,37750000.0
2007-09-05 20:00:00,2.79085,2.79386,2.78631,2.79228,50380000.0
2007-09-05 20:05:00,2.792,2.79506,2.78824,2.79485,52750000.0
2007-09-05 20:10:00,2.78735,2.79497,2.78721,2.78721,42130000.0
2007-09-05 20:15:00,2.79171,2.79478,2.78749,2.79478,43500000.0
2007-09-05 20:20:00,2.79041,2.79637,2.7889,2.7889,39500000.0
2007-09-05 20:25:00,2.7925,2.79722,2.78871,2.79395,43500000.0
2007-09-05 20:30:00,2.79502,2.79751,2.79022,2.79441,56880000.0
2007-09-05 20:35:00,2.79374,2.7973,2.79003,2.79365,45510000.0
2007-09-05 20:40:00,2.7939,2.79675,2.78724,2.79344,41260000.0
2007-09-05 20:45:00,2.79442,2.79754,2.79205,2.79618,39880000.0
2007-09-05 20:50:00,2.79659,2.79801,2.79303,2.79753,50250000.0
2007-09-05 20:55:00,2.79868,2.79928,2.79156,2.79702,37500000.0
2007-09-05 21:00:00,2.79426,2.79765,2.78943,2.79696,48880000.0
2007-09-05 21:05:00,2.79459,2.79837,2.79081,2.79259,41380000.0
2007-09-05 21:10:00,2.79407,2.79737,2.79051,2.79685,33880000.0
2007-09-05 21:15:00,2.79763,2.79823,2.79044,2.79558,43880000.0
2007-09-05 21:20:00,2.79462,2.79705,2.79124,2.79671,33520000.0
2007-09-05 21:25:00,2.7964,2.7964,2.79117,2.79376,37500000.0
2007-09-05 21:30:00,2.79309,2.79593,2.79072,2.79593,35010000.0
2007-09-05 21:35:00,2.79539,2.79713,2.79109,2.79612,34760000.0
2007-09-05 21:40:00,2.79352,2.79583,2.79097,2.79337,31880000.0
2007-09-05 21:45:00,2.79604,2.79622,2.78948,2.79289,39650000.0
2007-09-05 21:50:00,2.79383,2.79542,2.78954,2.79542,35880000.0
2007-09-05 21:55:00,2.79178,2.79508,2.78998,2.79203,37510000.0
2007-09-05 22:00:00,2.79216,2.7953,2.78945,2.7953,39000000.0
2007-09-05 22:05:00,2.79499,2.79588,2.78997,2.79588,33250000.0
2007-09-05 22:10:00,2.79309,2.7957,2.78861,2.79395,34380000.0
2007-09-05 22:15:00,2.79471,2.79569,2.78501,2.79349,41130000.0
2007-09-05 22:20:00,2.79596,2.79661,2.78976,2.79582,43010000.0
2007-09-05 22:25:00,2.79677,2.79698,2.7906,2.79641,42750000.0
2007-09-05 22:30:00,2.79471,2.79556,2.78999,2.79309,39890000.0
2007-09-05 22:35:00,2.79405,2.79528,2.7872,2.79458,33000000.0
2007-09-05 22:40:00,2.79114,2.79634,2.79044,2.79359,41750000.0
2007-09-05 22:45:00,2.79382,2.7964,2.78894,2.79271,35250000.0
2007-09-05 22:50:00,2.79385,2.79679,2.78937,2.79575,32750000.0
2007-09-05 22:55:00,2.79528,2.79706,2.79198,2.79656,34640000.0
2007-09-05 23:00:00,2.79489,2.79717,2.79331,2.79545,37130000.0
2007-09-05 23:05:00,2.79538,2.79769,2.79071,2.79626,33000000.0
2007-09-05 23:10:00,2.79283,2.79818,2.79038,2.79762,39250000.0
2007-09-05 23:15:00,2.79721,2.79742,2.78888,2.78888,49500000.0
2007-09-05 23:20:00,2.79555,2.79704,2.79077,2.79176,44880000.0
2007-09-05 23:25:00,2.79323,2.7962,2.79075,2.79438,46250000.0
2007-09-05 23:30:00,2.79513,2.79891,2.79079,2.79483,37880000.0
2007-09-05 23:35:00,2.79335,2.79617,2.78946,2.79525,38000000.0
2007-09-05 23:40:00,2.79054,2.79655,2.79054,2.79503,41750000.0
2007-09-05 23:45:00,2.79463,2.79654,2.79132,2.79602,25760000.0
2007-09-05 23:50:00,2.7935,2.79635,2.78911,2.79512,43010000.0
2007-09-05 23:55:00,2.79413,2.79622,2.78979,2.79373,35000000.0
2007-09-06 00:00:00,2.79498,2.79675,2.78973,2.79488,42880000.0
2007-09-06 00:05:00,2.79421,2.79725,2.79142,2.79142,43140000.0
2007-09-06 00:10:00,2.79392,2.79702,2.79139,2.79393,39760000.0
2007-09-06 00:15:00,2.79381,2.79723,2.79149,2.79577,38380000.0
2007-09-06 00:20:00,2.79532,2.79687,2.79201,2.79473,37500000.0
2007-09-06 00:25:00,2.79377,2.79679,2.78929,2.79376,30010000.0
2007-09-06 00:30:00,2.79618,2.79719,2.79007,2.79484,30130000.0
2007-09-06 00:35:00,2.79515,2.79762,2.78983,2.79762,29760000.0
2007-09-06 00:40:00,2.79173,2.79606,2.78999,2.79335,31380000.0
2007-09-06 00:45:00,2.79457,2.79593,2.7901,2.79286,37880000.0
2007-09-06 00:50:00,2.79634,2.79634,2.7881,2.79429,37630000.0
2007-09-06 00:55:00,2.79506,2.79671,2.79128,2.79548,39630000.0
2007-09-06 01:00:00,2.79458,2.79699,2.7902,2.79272,41260000.0
2007-09-06 01:05:00,2.79428,2.79604,2.79092,2.79276,35510000.0
2007-09-06 01:10:00,2.7933,2.79645,2.78836,2.79569,46150000.0
2007-09-06 01:15:00,2.79046,2.79766,2.79007,2.79502,33500000.0
2007-09-06 01:20:00,2.79544,2.7962,2.79044,2.79408,30250000.0
2007-09-06 01:25:00,2.79174,2.79641,2.78966,2.79545,33880000.0
2007-09-06 01:30:00,2.79526,2.7956,2.78914,2.7939,36010000.0
2007-09-06 01:35:00,2.79597,2.79597,2.78905,2.79359,35380000.0
2007-09-06 01:40:00,2.79493,2.79742,2.78878,2.79314,28880000.0
2007-09-06 01:45:00,2.79513,2.79555,2.78881,2.78881,38630000.0
2007-09-06 01:50:00,2.7918,2.79759,2.78761,2.79376,41750000.0
2007-09-06 01:55:00,2.79529,2.79599,2.79044,2.79313,54000000.0
2007-09-06 02:00:00,2.79449,2.79672,2.79023,2.79513,47750000.0
2007-09-06 02:05:00,2.79415,2.79594,2.791,2.79505,39500000.0
2007-09-06 02:10:00,2.79545,2.79573,2.7895,2.79391,41000000.0
2007-09-06 02:15:00,2.79451,2.79633,2.78878,2.79501,35250000.0
2007-09-06 02:20:00,2.79614,2.79787,2.79265,2.79551,34010000.0
2007-09-06 02:25:00,2.79531,2.79705,2.79223,2.79378,42880000.0
2007-09-06 02:30:00,2.79499,2.79715,2.79116,2.79674,42760000.0
2007-09-06 02:35:00,2.79396,2.79786,2.79075,2.79749,52000000.0
2007-09-06 02:40:00,2.79727,2.79773,2.79153,2.79773,40130000.0
2007-09-06 02:45:00,2.79311,2.79798,2.79302,2.79581,40000000.0
2007-09-06 02:50:00,2.79036,2.79724,2.79036,2.79552,35500000.0
2007-09-06 02:55:00,2.79697,2.79777,2.78982,2.79259,50260000.0
2007-09-06 03:00:00,2.79693,2.79773,2.79181,2.79546,41380000.0
2007-09-06 03:05:00,2.79411,2.79722,2.79187,2.79649,45640000.0
2007-09-06 03:10:00,2.79307,2.79801,2.79183,2.79487,46380000.0
2007-09-06 03:15:00,2.79711,2.79756,2.79069,2.79672,32880000.0
2007-09-06 03:20:00,2.79691,2.79828,2.7934,2.79497,30880000.0
2007-09-06 03:25:00,2.79698,2.79734,2.79181,2.79623,28630000.0
2007-09-06 03:30:00,2.79567,2.79853,2.79189,2.79609,44260000.0
2007-09-06 03:35:00,2.7958,2.79754,2.79144,2.79631,50910000.0
2007-09-06 03:40:00,2.79502,2.79845,2.79155,2.79618,49260000.0
2007-09-06 03:45:00,2.79581,2.79894,2.78954,2.79424,61650000.0
2007-09-06 03:50:00,2.79537,2.79712,2.79095,2.79712,33880000.0
2007-09-06 03:55:00,2.79715,2.79764,2.792,2.79531,53790000.0
2007-09-06 04:00:00,2.79756,2.80017,2.792,2.79438,45770000.0
2007-09-06 04:05:00,2.79695,2.79765,2.79153,2.79469,49890000.0
2007-09-06 04:10:00,2.7973,2.79832,2.79071,2.79077,53130000.0
2007-09-06 04:15:00,2.79725,2.79749,2.791,2.79497,41760000.0
2007-09-06 04:20:00,2.79477,2.79771,2.79257,2.79729,42270000.0
2007-09-06 04:25:00,2.79473,2.79852,2.79108,2.79791,37760000.0
2007-09-06 04:30:00,2.79444,2.79871,2.79277,2.7946,45520000.0
2007-09-06 04:35:00,2.79772,2.79838,2.79293,2.79471,27520000.0
2007-09-06 04:40:00,2.79573,2.79823,2.79284,2.79318,38010000.0
2007-09-06 04:45:00,2.7951,2.79728,2.79197,2.79652,33510000.0
2007-09-06 04:50:00,2.79582,2.7981,2.79179,2.79429,43130000.0
2007-09-06 04:55:00,2.79811,2.79811,2.79208,2.79366,37880000.0
2007-09-06 05:00:00,2.79636,2.79759,2.79128,2.79699,26380000.0
2007-09-06 05:05:00,2.79724,2.79779,2.79144,2.79619,32010000.0
2007-09-06 05:10:00,2.7922,2.79739,2.7902,2.79394,36880000.0
2007-09-06 05:15:00,2.79341,2.79694,2.78867,2.79613,43760000.0
2007-09-06 05:20:00,2.79159,2.7968,2.78884,2.78884,35000000.0
2007-09-06 05:25:00,2.79256,2.79718,2.78945,2.79586,40890000.0
2007-09-06 05:30:00,2.79561,2.79719,2.78922,2.79719,35880000.0
2007-09-06 05:35:00,2.7966,2.79732,2.78948,2.79693,48010000.0
2007-09-06 05:40:00,2.7965,2.79811,2.79276,2.7941,44130000.0
2007-09-06 05:45:00,2.79574,2.79779,2.79142,2.79455,30760000.0
2007-09-06 05:50:00,2.79412,2.79862,2.79121,2.79583,43500000.0
2007-09-06 05:55:00,2.79495,2.79788,2.79264,2.796,43630000.0
2007-09-06 06:00:00,2.79551,2.79726,2.7907,2.7907,46510000.0
2007-09-06 06:05:00,2.79392,2.79785,2.78974,2.78974,21380000.0
2007-09-06 06:10:00,2.79587,2.79811,2.79273,2.79397,38760000.0
2007-09-06 06:15:00,2.79402,2.79827,2.79235,2.79515,39380000.0
2007-09-06 06:20:00,2.79587,2.79892,2.79246,2.7945,30760000.0
2007-09-06 06:25:00,2.79566,2.79883,2.79156,2.79578,52880000.0
2007-09-06 06:30:00,2.79637,2.79833,2.79282,2.79743,45010000.0
2007-09-06 06:35:00,2.7931,2.79925,2.7931,2.79797,40130000.0
2007-09-06 06:40:00,2.79688,2.79918,2.79164,2.79673,32750000.0
2007-09-06 06:45:00,2.79743,2.7982,2.79221,2.79572,33750000.0
2007-09-06 06:50:00,2.79493,2.79925,2.79394,2.79789,33390000.0
2007-09-06 06:55:00,2.79407,2.79931,2.79351,2.7957,40640000.0
2007-09-06 07:00:00,2.79698,2.7975,2.79096,2.79732,41010000.0
2007-09-06 07:05:00,2.79731,2.79749,2.79024,2.79543,38650000.0
2007-09-06 07:10:00,2.79584,2.79753,2.79115,2.79559,21000000.0
2007-09-06 07:15:00,2.79578,2.79824,2.79147,2.79525,42380000.0
2007-09-06 07:20:00,2.79284,2.79848,2.79143,2.79653,41010000.0
2007-09-06 07:25:00,2.79513,2.79948,2.79131,2.79461,44630000.0
2007-09-06 07:30:00,2.79435,2.79831,2.79094,2.79744,46000000.0
2007-09-06 07:35:00,2.79506,2.79861,2.79219,2.79686,42010000.0
2007-09-06 07:40:00,2.79618,2.79973,2.79267,2.79905,37750000.0
2007-09-06 07:45:00,2.79815,2.80013,2.79413,2.7971,34130000.0
2007-09-06 07:50:00,2.79778,2.8002,2.79301,2.79816,46130000.0
2007-09-06 07:55:00,2.79745,2.79949,2.79374,2.79926,36890000.0
2007-09-06 08:00:00,2.79934,2.79934,2.79205,2.79867,47380000.0
2007-09-06 08:05:00,2.79314,2.7981,2.79239,2.79689,40880000.0
2007-09-06 08:10:00,2.79695,2.79874,2.79143,2.79637,44130000.0
2007-09-06 08:15:00,2.79662,2.79949,2.79279,2.79795,43260000.0
2007-09-06 08:20:00,2.79726,2.79904,2.7926,2.79742,37130000.0
2007-09-06 08:25:00,2.79464,2.79871,2.79189,2.79361,47880000.0
2007-09-06 08:30:00,2.7964,2.7964,2.78966,2.796,48250000.0
2007-09-06 08:35:00,2.79547,2.79806,2.78993,2.79806,43510000.0
2007-09-06 08:40:00,2.79131,2.79726,2.79092,2.79318,61880000.0
2007-09-06 08:45:00,2.79149,2.79689,2.79149,2.79533,37760000.0
2007-09-06 08:50:00,2.79368,2.79849,2.79027,2.79693,42520000.0
2007-09-06 08:55:00,2.79497,2.79774,2.79095,2.79665,45010000.0
2007-09-06 09:00:00,2.79704,2.7972,2.78932,2.7963,49000000.0
2007-09-06 09:05:00,2.79612,2.79848,2.79219,2.79409,48020000.0
2007-09-06 09:10:00,2.79331,2.79762,2.78828,2.79712,43880000.0
2007-09-06 09:15:00,2.7938,2.79633,2.78843,2.79456,56000000.0
2007-09-06 09:20:00,2.79405,2.79637,2.78913,2.79368,48010000.0
2007-09-06 09:25:00,2.79522,2.79564,2.78698,2.79293,47760000.0
2007-09-06 09:30:00,2.79374,2.79409,2.78652,2.78829,31010000.0
2007-09-06 09:35:00,2.79209,2.79408,2.78753,2.7891,43880000.0
2007-09-06 09:40:00,2.79257,2.79455,2.7864,2.79195,58260000.0
2007-09-06 09:45:00,2.79315,2.79517,2.78964,2.79093,37640000.0
2007-09-06 09:50:00,2.79069,2.79417,2.78831,2.79074,41380000.0
2007-09-06 09:55:00,2.79311,2.79446,2.7887,2.79276,43260000.0
2007-09-06 10:00:00,2.79348,2.79348,2.78556,2.79172,40520000.0
2007-09-06 10:05:00,2.79175,2.79536,2.78731,2.78996,46130000.0
2007-09-06 10:10:00,2.79509,2.79641,2.79065,2.79448,46010000.0
2007-09-06 10:15:00,2.79183,2.79486,2.79026,2.79333,41520000.0
2007-09-06 10:20:00,2.78986,2.79494,2.78777,2.789,42880000.0
2007-09-06 10:25:00,2.79152,2.79333,2.7856,2.7918,46390000.0
2007-09-06 10:30:00,2.79291,2.79398,2.7855,2.78983,38760000.0
2007-09-06 10:35:00,2.79296,2.79514,2.78872,2.79293,42750000.0
2007-09-06 10:40:00,2.79114,2.7947,2.78888,2.78888,54510000.0
2007-09-06 10:45:00,2.79134,2.79514,2.78664,2.78664,34510000.0
2007-09-06 10:50:00,2.79444,2.79444,2.7876,2.78889,42520000.0
2007-09-06 10:55:00,2.79326,2.79326,2.78495,2.78994,41510000.0
2007-09-06 11:00:00,2.79162,2.79251,2.78621,2.79164,42750000.0
2007-09-06 11:05:00,2.78831,2.79182,2.78553,2.78976,40380000.0
2007-09-06 11:10:00,2.78702,2.78993,2.78396,2.78902,37130000.0
2007-09-06 11:15:00,2.7875,2.79245,2.78458,2.79077,40630000.0
2007-09-06 11:20:00,2.79078,2.79128,2.78428,2.78918,41880000.0
2007-09-06 11:25:00,2.78776,2.79309,2.78549,2.79019,46630000.0
2007-09-06 11:30:00,2.7898,2.79181,2.78685,2.79101,48500000.0
2007-09-06 11:35:00,2.78705,2.79222,2.78498,2.7898,40010000.0
2007-09-06 11:40:00,2.78515,2.7921,2.78515,2.78966,44260000.0
2007-09-06 11:45:00,2.78806,2.79204,2.78549,2.78991,48380000.0
2007-09-06 11:50:00,2.78845,2.7933,2.78635,2.7933,36760000.0
2007-09-06 11:55:00,2.79139,2.79333,2.78656,2.79119,39880000.0
2007-09-06 12:00:00,2.79086,2.79305,2.78545,2.79175,40880000.0
2007-09-06 12:05:00,2.79397,2.79398,2.78559,2.79342,51880000.0
2007-09-06 12:10:00,2.79305,2.79532,2.78596,2.79304,48760000.0
2007-09-06 12:15:00,2.79182,2.79504,2.78585,2.79238,34380000.0
2007-09-06 12:20:00,2.79052,2.79579,2.78582,2.79351,46260000.0
2007-09-06 12:25:00,2.79426,2.79466,2.78842,2.79428,40630000.0
2007-09-06 12:30:00,2.79422,2.7944,2.7891,2.79338,43750000.0
2007-09-06 12:35:00,2.79212,2.7967,2.78753,2.79309,44890000.0
2007-09-06 12:40:00,2.78641,2.79462,2.78641,2.79253,47510000.0
2007-09-06 12:45:00,2.78787,2.79422,2.78698,2.78968,40880000.0
2007-09-06 12:50:00,2.7915,2.7938,2.78799,2.79256,37250000.0
2007-09-06 12:55:00,2.79021,2.79411,2.78664,2.79209,53500000.0
2007-09-06 13:00:00,2.79222,2.79362,2.78773,2.78902,46130000.0
2007-09-06 13:05:00,2.79238,2.79343,2.787,2.79033,56010000.0
2007-09-06 13:10:00,2.79089,2.7924,2.78707,2.7912,45750000.0
2007-09-06 13:15:00,2.79044,2.79361,2.78478,2.79023,39640000.0
2007-09-06 13:20:00,2.78991,2.79309,2.7866,2.79125,45750000.0
2007-09-06 13:25:00,2.79234,2.7937,2.78691,2.79121,48890000.0
2007-09-06 13:30:00,2.78926,2.7929,2.78631,2.79286,41890000.0
2007-09-06 13:35:00,2.79368,2.7939,2.78628,2.79283,42750000.0
2007-09-06 13:40:00,2.79066,2.79343,2.78941,2.79235,35500000.0
2007-09-06 13:45:00,2.78883,2.79477,2.78807,2.79295,42750000.0
2007-09-06 13:50:00,2.78981,2.793,2.78706,2.7878,42140000.0
2007-09-06 13:55:00,2.79015,2.79109,2.78457,2.78984,45380000.0
2007-09-06 14:00:00,2.78509,2.79112,2.78292,2.78946,41630000.0
2007-09-06 14:05:00,2.78995,2.79119,2.78527,2.78845,42500000.0
2007-09-06 14:10:00,2.78922,2.79041,2.78429,2.78665,46380000.0
2007-09-06 14:15:00,2.79056,2.79063,2.78378,2.78791,49000000.0
2007-09-06 14:20:00,2.787,2.78997,2.7819,2.78929,45650000.0
2007-09-06 14:25:00,2.79009,2.79009,2.78321,2.7875,46760000.0
2007-09-06 14:30:00,2.78777,2.79123,2.78348,2.78961,44130000.0
2007-09-06 14:35:00,2.78626,2.79251,2.78549,2.78549,46510000.0
2007-09-06 14:40:00,2.79219,2.793,2.78502,2.79038,43880000.0
2007-09-06 14:45:00,2.78415,2.79278,2.78415,2.78966,42770000.0
2007-09-06 14:50:00,2.79136,2.79321,2.78666,2.78821,38640000.0
2007-09-06 14:55:00,2.79102,2.79283,2.78591,2.79028,51130000.0
2007-09-06 15:00:00,2.78956,2.79205,2.78568,2.78896,56500000.0
2007-09-06 15:05:00,2.78853,2.79221,2.78599,2.79076,48880000.0
2007-09-06 15:10:00,2.79153,2.7916,2.78535,2.79027,40650000.0
2007-09-06 15:15:00,2.78981,2.79091,2.78401,2.78629,48010000.0
2007-09-06 15:20:00,2.78846,2.79001,2.78307,2.78827,45880000.0
2007-09-06 15:25:00,2.79094,2.79094,2.78322,2.78967,39130000.0
2007-09-06 15:30:00,2.78625,2.78957,2.78337,2.78789,44760000.0
2007-09-06 15:35:00,2.78609,2.79001,2.78219,2.78682,48750000.0
2007-09-06 15:40:00,2.7848,2.7902,2.78397,2.78566,39630000.0
2007-09-06 15:45:00,2.78564,2.78822,2.78041,2.78776,42380000.0
2007-09-06 15:50:00,2.78697,2.78757,2.7812,2.78455,45130000.0
2007-09-06 15:55:00,2.78579,2.78737,2.78261,2.78366,39260000.0
2007-09-06 16:00:00,2.78798,2.78865,2.78289,2.7884,48880000.0
2007-09-06 16:05:00,2.78833,2.78955,2.78171,2.78728,56400000.0
2007-09-06 16:10:00,2.78649,2.78943,2.78406,2.78781,40260000.0
2007-09-06 16:15:00,2.78496,2.7879,2.77944,2.78481,40760000.0
2007-09-06 16:20:00,2.78581,2.78884,2.7813,2.78884,37880000.0
2007-09-06 16:25:00,2.787,2.78942,2.78168,2.78688,40750000.0
2007-09-06 16:30:00,2.78861,2.79027,2.78434,2.78701,44410000.0
2007-09-06 16:35:00,2.78832,2.78903,2.78065,2.78478,49140000.0
2007-09-06 16:40:00,2.7856,2.78808,2.78175,2.78524,43890000.0
2007-09-06 16:45:00,2.78583,2.78818,2.78298,2.78666,54010000.0
2007-09-06 16:50:00,2.78566,2.78757,2.77982,2.78282,45500000.0
2007-09-06 16:55:00,2.78488,2.78536,2.77804,2.78051,50010000.0
2007-09-06 17:00:00,2.78317,2.78396,2.7759,2.78148,49260000.0
2007-09-06 17:05:00,2.78095,2.78327,2.77554,2.7769,40880000.0
2007-09-06 17:10:00,2.77815,2.78141,2.7751,2.78098,47140000.0
2007-09-06 17:15:00,2.77635,2.78104,2.7723,2.78104,54630000.0
2007-09-06 17:20:00,2.78009,2.78036,2.77358,2.77549,51130000.0
2007-09-06 17:25:00,2.77846,2.77995,2.77187,2.77632,42890000.0
2007-09-06 17:30:00,2.77658,2.77895,2.77206,2.77884,44640000.0
2007-09-06 17:35:00,2.77797,2.78049,2.77443,2.77976,47260000.0
2007-09-06 17:40:00,2.78025,2.78077,2.77417,2.77982,37000000.0
2007-09-06 17:45:00,2.78025,2.78025,2.77474,2.77788,39890000.0
2007-09-06 17:50:00,2.77335,2.78262,2.77335,2.78157,46140000.0
2007-09-06 17:55:00,2.78074,2.7821,2.77344,2.77997,59750000.0
2007-09-06 18:00:00,2.78035,2.78147,2.77156,2.7801,51750000.0
2007-09-06 18:05:00,2.7766,2.78173,2.7751,2.77914,40150000.0
2007-09-06 18:10:00,2.78032,2.78153,2.77448,2.78079,41750000.0
2007-09-06 18:15:00,2.78078,2.78078,2.77329,2.78058,46510000.0
2007-09-06 18:20:00,2.77902,2.78109,2.77438,2.7799,48630000.0
2007-09-06 18:25:00,2.78096,2.78125,2.77568,2.78095,37630000.0
2007-09-06 18:30:00,2.77987,2.78197,2.77389,2.78074,55500000.0
2007-09-06 18:35:00,2.77639,2.78123,2.77468,2.77782,66510000.0
2007-09-06 18:40:00,2.77753,2.78224,2.77362,2.78198,45380000.0
2007-09-06 18:45:00,2.78047,2.78378,2.77416,2.77978,39510000.0
2007-09-06 18:50:00,2.78078,2.78213,2.77727,2.77937,45260000.0
2007-09-06 18:55:00,2.77757,2.78168,2.77451,2.77939,40130000.0
2007-09-06 19:00:00,2.77797,2.78119,2.77525,2.77991,41500000.0
2007-09-06 19:05:00,2.77819,2.77927,2.77445,2.7782,38380000.0
2007-09-06 19:10:00,2.77889,2.78265,2.77472,2.7807,47010000.0
2007-09-06 19:15:00,2.77733,2.78178,2.77409,2.77909,37880000.0
2007-09-06 19:20:00,2.77791,2.78354,2.7769,2.77967,35880000.0
2007-09-06 19:25:00,2.77809,2.78098,2.77488,2.78031,39880000.0
2007-09-06 19:30:00,2.77998,2.78217,2.77255,2.77682,43880000.0
2007-09-06 19:35:00,2.78033,2.78095,2.77185,2.77874,46750000.0
2007-09-06 19:40:00,2.78103,2.78148,2.77139,2.77502,45510000.0
2007-09-06 19:45:00,2.77993,2.7805,2.77374,2.777,41750000.0
2007-09-06 19:50:00,2.77964,2.78146,2.77449,2.78012,38630000.0
2007-09-06 19:55:00,2.78069,2.78149,2.77186,2.77703,42380000.0
2007-09-06 20:00:00,2.77979,2.78157,2.77379,2.77981,52750000.0
2007-09-06 20:05:00,2.78082,2.78122,2.7749,2.77761,41760000.0
2007-09-06 20:10:00,2.77212,2.7803,2.77176,2.77329,43630000.0
2007-09-06 20:15:00,2.77991,2.78068,2.77409,2.77952,34500000.0
2007-09-06 20:20:00,2.78036,2.78105,2.77366,2.77896,25250000.0
2007-09-06 20:25:00,2.77801,2.78108,2.77194,2.77631,48270000.0
2007-09-06 20:30:00,2.77874,2.78113,2.77312,2.78093,48390000.0
2007-09-06 20:35:00,2.77949,2.78136,2.77558,2.77627,45890000.0
2007-09-06 20:40:00,2.77757,2.78023,2.77256,2.77966,40880000.0
2007-09-06 20:45:00,2.77942,2.78089,2.77586,2.77985,31000000.0
2007-09-06 20:50:00,2.77978,2.78112,2.77637,2.78032,37250000.0
2007-09-06 20:55:00,2.78031,2.78082,2.77543,2.77974,39390000.0
2007-09-06 21:00:00,2.77836,2.78127,2.77352,2.77709,51000000.0
2007-09-06 21:05:00,2.77992,2.78038,2.77277,2.77277,38130000.0
2007-09-06 21:10:00,2.7768,2.78056,2.77444,2.78036,47630000.0
2007-09-06 21:15:00,2.78047,2.78114,2.77478,2.77915,33250000.0
2007-09-06 21:20:00,2.78012,2.78074,2.77534,2.78027,41500000.0
2007-09-06 21:25:00,2.78073,2.78073,2.77602,2.77907,36640000.0
2007-09-06 21:30:00,2.77837,2.78098,2.77269,2.77654,29630000.0
2007-09-06 21:35:00,2.7807,2.7807,2.77299,2.77682,28630000.0
2007-09-06 21:40:00,2.78037,2.78037,2.77607,2.77983,30020000.0
2007-09-06 21:45:00,2.77992,2.78015,2.77485,2.77675,43640000.0
2007-09-06 21:50:00,2.77923,2.78037,2.77409,2.77959,33510000.0
2007-09-06 21:55:00,2.77765,2.78102,2.7746,2.78019,35510000.0
2007-09-06 22:00:00,2.78159,2.78189,2.77763,2.78053,37380000.0
2007-09-06 22:05:00,2.78106,2.78247,2.77735,2.78195,40760000.0
2007-09-06 22:10:00,2.78141,2.78272,2.7753,2.78061,18250000.0
2007-09-06 22:15:00,2.77994,2.78192,2.7747,2.77743,47130000.0
2007-09-06 22:20:00,2.7813,2.78196,2.77282,2.77988,48130000.0
2007-09-06 22:25:00,2.78092,2.78194,2.77604,2.78152,35380000.0
2007-09-06 22:30:00,2.77944,2.78177,2.77401,2.78088,28500000.0
2007-09-06 22:35:00,2.7813,2.78205,2.77254,2.78043,42130000.0
2007-09-06 22:40:00,2.77871,2.78125,2.77511,2.77679,40390000.0
2007-09-06 22:45:00,2.77966,2.78159,2.77461,2.77742,36750000.0
2007-09-06 22:50:00,2.78048,2.78174,2.77535,2.77997,35510000.0
2007-09-06 22:55:00,2.7804,2.78153,2.77525,2.78106,36130000.0
2007-09-06 23:00:00,2.78089,2.78122,2.77394,2.77885,37250000.0
2007-09-06 23:05:00,2.77808,2.78169,2.77544,2.77695,44880000.0
2007-09-06 23:10:00,2.77494,2.78094,2.77416,2.77764,43880000.0
2007-09-06 23:15:00,2.77968,2.78096,2.77263,2.77263,39250000.0
2007-09-06 23:20:00,2.7806,2.78278,2.77553,2.77891,35000000.0
2007-09-06 23:25:00,2.7795,2.78186,2.77496,2.77683,43250000.0
2007-09-06 23:30:00,2.78128,2.78168,2.77214,2.78108,47750000.0
2007-09-06 23:35:00,2.77571,2.78166,2.77446,2.77771,39750000.0
2007-09-06 23:40:00,2.777,2.78142,2.77489,2.78055,38270000.0
2007-09-06 23:45:00,2.78042,2.78102,2.77379,2.77974,41250000.0
2007-09-06 23:50:00,2.7772,2.78017,2.77441,2.77687,39130000.0
2007-09-06 23:55:00,2.77808,2.78115,2.7728,2.77824,38500000.0
2007-09-07 00:00:00,2.78072,2.78122,2.77411,2.77445,36880000.0
2007-09-07 00:05:00,2.78108,2.78146,2.77348,2.77348,39630000.0
2007-09-07 00:10:00,2.77969,2.78063,2.77577,2.78009,34000000.0
2007-09-07 00:15:00,2.77986,2.78131,2.77473,2.77909,37880000.0
2007-09-07 00:20:00,2.77922,2.7811,2.77286,2.78097,31010000.0
2007-09-07 00:25:00,2.77947,2.78116,2.77424,2.77903,32380000.0
2007-09-07 00:30:00,2.78026,2.78163,2.77282,2.77559,33250000.0
2007-09-07 00:35:00,2.77999,2.78082,2.77469,2.77635,33250000.0
2007-09-07 00:40:00,2.77854,2.78034,2.77433,2.78018,34130000.0
2007-09-07 00:45:00,2.77895,2.78006,2.77344,2.77652,29000000.0
2007-09-07 00:50:00,2.77774,2.77989,2.77127,2.77933,36750000.0
2007-09-07 00:55:00,2.77983,2.78007,2.77271,2.77838,42250000.0
2007-09-07 01:00:00,2.77961,2.78039,2.77282,2.77933,40010000.0
2007-09-07 01:05:00,2.77956,2.78014,2.77463,2.77569,28380000.0
2007-09-07 01:10:00,2.77873,2.7798,2.77404,2.77888,44750000.0
2007-09-07 01:15:00,2.77666,2.77984,2.77345,2.77677,30760000.0
2007-09-07 01:20:00,2.78096,2.78096,2.77028,2.77975,42270000.0
2007-09-07 01:25:00,2.77489,2.78035,2.77346,2.77956,36010000.0
2007-09-07 01:30:00,2.77869,2.78031,2.77312,2.77917,36380000.0
2007-09-07 01:35:00,2.77901,2.78064,2.7727,2.77639,36880000.0
2007-09-07 01:40:00,2.78028,2.78067,2.77303,2.77645,29500000.0
2007-09-07 01:45:00,2.77718,2.78022,2.77151,2.77151,42390000.0
2007-09-07 01:50:00,2.77579,2.78022,2.77172,2.77694,42000000.0
2007-09-07 01:55:00,2.77924,2.78085,2.77302,2.77599,48130000.0
2007-09-07 02:00:00,2.77971,2.78106,2.77401,2.77972,43270000.0
2007-09-07 02:05:00,2.77837,2.78108,2.77512,2.7792,37260000.0
2007-09-07 02:10:00,2.78113,2.78118,2.77499,2.77631,45890000.0
2007-09-07 02:15:00,2.77989,2.7815,2.77366,2.78087,36640000.0
2007-09-07 02:20:00,2.78087,2.78218,2.77539,2.78218,40380000.0
2007-09-07 02:25:00,2.77805,2.78191,2.77494,2.78091,48890000.0
2007-09-07 02:30:00,2.77933,2.7822,2.77505,2.77846,45130000.0
2007-09-07 02:35:00,2.77861,2.78188,2.77369,2.77742,47140000.0
2007-09-07 02:40:00,2.78011,2.78197,2.77535,2.7802,45390000.0
2007-09-07 02:45:00,2.77756,2.78194,2.77665,2.78083,42140000.0
2007-09-07 02:50:00,2.7766,2.78288,2.77498,2.77987,40140000.0
2007-09-07 02:55:00,2.78092,2.78242,2.77305,2.7737,50150000.0
2007-09-07 03:00:00,2.78075,2.78265,2.77442,2.77735,42880000.0
2007-09-07 03:05:00,2.77537,2.78335,2.77477,2.7771,48390000.0
2007-09-07 03:10:00,2.78045,2.78377,2.77514,2.77874,43400000.0
2007-09-07 03:15:00,2.77939,2.78132,2.77406,2.77962,31630000.0
2007-09-07 03:20:00,2.77821,2.78098,2.77325,2.77876,37400000.0
2007-09-07 03:25:00,2.77765,2.78224,2.77609,2.78047,39010000.0
2007-09-07 03:30:00,2.77966,2.78141,2.77457,2.7785,40260000.0
2007-09-07 03:35:00,2.78204,2.7821,2.7774,2.78169,58010000.0
2007-09-07 03:40:00,2.77723,2.78264,2.77643,2.78046,46890000.0
2007-09-07 03:45:00,2.78022,2.78325,2.77489,2.77489,53260000.0
2007-09-07 03:50:00,2.78042,2.7826,2.77626,2.78034,36880000.0
2007-09-07 03:55:00,2.77866,2.78117,2.77492,2.78002,53640000.0
2007-09-07 04:00:00,2.77888,2.78302,2.77668,2.78028,44130000.0
2007-09-07 04:05:00,2.78323,2.7843,2.77705,2.78269,38130000.0
2007-09-07 04:10:00,2.78119,2.78507,2.77842,2.78058,37010000.0
2007-09-07 04:15:00,2.78478,2.78478,2.77672,2.78299,41140000.0
2007-09-07 04:20:00,2.78092,2.78413,2.77991,2.7823,44260000.0
2007-09-07 04:25:00,2.78411,2.78511,2.7785,2.7842,41510000.0
2007-09-07 04:30:00,2.77837,2.78547,2.77764,2.78341,52380000.0
2007-09-07 04:35:00,2.78064,2.78594,2.77979,2.78441,33510000.0
2007-09-07 04:40:00,2.78175,2.78562,2.78059,2.78163,30630000.0
2007-09-07 04:45:00,2.78326,2.78419,2.77782,2.78151,31390000.0
2007-09-07 04:50:00,2.78224,2.78621,2.77854,2.78432,33510000.0
2007-09-07 04:55:00,2.78651,2.78651,2.77857,2.77886,36380000.0
2007-09-07 05:00:00,2.78384,2.78488,2.77859,2.78291,32250000.0
2007-09-07 05:05:00,2.78358,2.78463,2.77817,2.78231,38250000.0
2007-09-07 05:10:00,2.77899,2.78385,2.77736,2.7817,34010000.0
2007-09-07 05:15:00,2.78038,2.78435,2.77586,2.77586,39630000.0
2007-09-07 05:20:00,2.77845,2.78628,2.77713,2.77713,38020000.0
2007-09-07 05:25:00,2.77841,2.78423,2.77776,2.78106,30880000.0
2007-09-07 05:30:00,2.78419,2.78484,2.77587,2.78192,38010000.0
2007-09-07 05:35:00,2.78249,2.78539,2.77866,2.78232,27500000.0
2007-09-07 05:40:00,2.78315,2.78478,2.77767,2.78164,23630000.0
2007-09-07 05:45:00,2.78228,2.78484,2.77941,2.78224,30000000.0
2007-09-07 05:50:00,2.78102,2.78392,2.7773,2.78119,36000000.0
2007-09-07 05:55:00,2.78322,2.78448,2.77698,2.78439,38260000.0
2007-09-07 06:00:00,2.78298,2.7849,2.77917,2.77989,38520000.0
2007-09-07 06:05:00,2.78315,2.78465,2.77751,2.77844,45520000.0
2007-09-07 06:10:00,2.78574,2.78574,2.77982,2.78025,46880000.0
2007-09-07 06:15:00,2.78302,2.78471,2.77855,2.78098,30250000.0
2007-09-07 06:20:00,2.78245,2.78548,2.77948,2.78329,37630000.0
2007-09-07 06:25:00,2.78241,2.78557,2.77855,2.78211,39380000.0
2007-09-07 06:30:00,2.78108,2.78269,2.77749,2.78093,37890000.0
2007-09-07 06:35:00,2.78006,2.78569,2.7769,2.78347,44260000.0
2007-09-07 06:40:00,2.7853,2.7853,2.77792,2.7838,52130000.0
2007-09-07 06:45:00,2.78353,2.78546,2.77745,2.78174,33390000.0
2007-09-07 06:50:00,2.78198,2.78624,2.77892,2.78296,48130000.0
2007-09-07 06:55:00,2.78425,2.78642,2.77932,2.78177,56510000.0
2007-09-07 07:00:00,2.78184,2.78505,2.77663,2.78425,36630000.0
2007-09-07 07:05:00,2.78508,2.78511,2.77494,2.78008,39890000.0
2007-09-07 07:10:00,2.77991,2.78528,2.77633,2.78112,38380000.0
2007-09-07 07:15:00,2.78499,2.78542,2.77982,2.77991,36630000.0
2007-09-07 07:20:00,2.78113,2.78521,2.77903,2.78169,40880000.0
2007-09-07 07:25:00,2.78431,2.78652,2.77827,2.78394,49880000.0
2007-09-07 07:30:00,2.77928,2.78608,2.77905,2.78195,44500000.0
2007-09-07 07:35:00,2.78298,2.78593,2.77942,2.78196,44500000.0
2007-09-07 07:40:00,2.78468,2.7849,2.77801,2.78241,43760000.0
2007-09-07 07:45:00,2.78247,2.78545,2.77963,2.78077,33270000.0
2007-09-07 07:50:00,2.78298,2.78468,2.7779,2.78114,42880000.0
2007-09-07 07:55:00,2.78274,2.78384,2.77668,2.77971,41140000.0
2007-09-07 08:00:00,2.78136,2.78254,2.77603,2.78164,53520000.0
2007-09-07 08:05:00,2.77545,2.78399,2.77545,2.78373,44140000.0
2007-09-07 08:10:00,2.78243,2.78506,2.77919,2.78468,36640000.0
2007-09-07 08:15:00,2.78477,2.78597,2.7796,2.7812,31640000.0
2007-09-07 08:20:00,2.78239,2.7853,2.77825,2.78417,33250000.0
2007-09-07 08:25:00,2.78448,2.78649,2.77715,2.78118,42510000.0
2007-09-07 08:30:00,2.78179,2.78666,2.78041,2.7848,36250000.0
2007-09-07 08:35:00,2.78536,2.78556,2.77732,2.78422,40510000.0
2007-09-07 08:40:00,2.78006,2.78505,2.77822,2.78309,57270000.0
2007-09-07 08:45:00,2.78179,2.78587,2.77986,2.78488,47500000.0
2007-09-07 08:50:00,2.78296,2.78711,2.77967,2.78435,40260000.0
2007-09-07 08:55:00,2.78282,2.78436,2.77751,2.78314,52760000.0
2007-09-07 09:00:00,2.78237,2.78407,2.77716,2.7819,43010000.0
2007-09-07 09:05:00,2.78329,2.78526,2.77872,2.78331,52500000.0
2007-09-07 09:10:00,2.7839,2.78479,2.77787,2.78364,42390000.0
2007-09-07 09:15:00,2.78378,2.78608,2.7782,2.78162,53010000.0
2007-09-07 09:20:00,2.78501,2.78547,2.77716,2.78536,44880000.0
2007-09-07 09:25:00,2.78532,2.78532,2.77775,2.78452,54500000.0
2007-09-07 09:30:00,2.78447,2.78591,2.77924,2.78291,34380000.0
2007-09-07 09:35:00,2.78521,2.78652,2.78011,2.78258,47880000.0
2007-09-07 09:40:00,2.78522,2.78644,2.77981,2.78205,56510000.0
2007-09-07 09:45:00,2.78382,2.78568,2.78079,2.78344,36140000.0
2007-09-07 09:50:00,2.78119,2.7843,2.77602,2.78143,43640000.0
2007-09-07 09:55:00,2.78213,2.78457,2.77633,2.78268,46010000.0
2007-09-07 10:00:00,2.78365,2.78365,2.77653,2.78075,41760000.0
2007-09-07 10:05:00,2.78222,2.7838,2.77833,2.78267,50140000.0
2007-09-07 10:10:00,2.78332,2.78533,2.77798,2.78262,48380000.0
2007-09-07 10:15:00,2.78334,2.78616,2.78041,2.78421,44260000.0
2007-09-07 10:20:00,2.7822,2.78455,2.77726,2.78031,39380000.0
2007-09-07 10:25:00,2.7819,2.78389,2.77769,2.78288,39520000.0
2007-09-07 10:30:00,2.78398,2.78398,2.77608,2.77809,45630000.0
2007-09-07 10:35:00,2.78303,2.78385,2.77589,2.77857,46630000.0
2007-09-07 10:40:00,2.78009,2.78308,2.77804,2.78059,49000000.0
2007-09-07 10:45:00,2.77694,2.78282,2.77563,2.77563,34510000.0
2007-09-07 10:50:00,2.78066,2.78136,2.77516,2.77781,45000000.0
2007-09-07 10:55:00,2.7809,2.78129,2.7742,2.77888,40510000.0
2007-09-07 11:00:00,2.77887,2.78096,2.77526,2.78068,45640000.0
2007-09-07 11:05:00,2.77733,2.78125,2.7744,2.78049,38750000.0
2007-09-07 11:10:00,2.77887,2.78199,2.77571,2.78199,46630000.0
2007-09-07 11:15:00,2.78005,2.78181,2.77519,2.78106,38510000.0
2007-09-07 11:20:00,2.78011,2.78175,2.7759,2.78045,48510000.0
2007-09-07 11:25:00,2.78083,2.78092,2.77488,2.77875,46020000.0
2007-09-07 11:30:00,2.77974,2.78134,2.77624,2.77867,43760000.0
2007-09-07 11:35:00,2.77917,2.78168,2.77438,2.77825,45260000.0
2007-09-07 11:40:00,2.77337,2.7812,2.77337,2.77577,41010000.0
2007-09-07 11:45:00,2.77874,2.78117,2.77421,2.77958,50630000.0
2007-09-07 11:50:00,2.77882,2.78099,2.77412,2.78024,39380000.0
2007-09-07 11:55:00,2.77925,2.78015,2.77328,2.77981,39770000.0
2007-09-07 12:00:00,2.77925,2.78012,2.77473,2.77919,45630000.0
2007-09-07 12:05:00,2.7788,2.77899,2.77233,2.77765,48380000.0
2007-09-07 12:10:00,2.77789,2.7783,2.77018,2.77524,48020000.0
2007-09-07 12:15:00,2.77373,2.77778,2.77103,2.77654,35380000.0
2007-09-07 12:20:00,2.7729,2.77888,2.76943,2.77554,43640000.0
2007-09-07 12:25:00,2.77869,2.77869,2.77357,2.77493,37130000.0
2007-09-07 12:30:00,2.77842,2.77842,2.77307,2.77814,43760000.0
2007-09-07 12:35:00,2.77442,2.77863,2.77201,2.77585,48130000.0
2007-09-07 12:40:00,2.77223,2.77753,2.76908,2.77636,46640000.0
2007-09-07 12:45:00,2.77198,2.77797,2.77113,2.77546,42130000.0
2007-09-07 12:50:00,2.77304,2.77712,2.76972,2.77493,40010000.0
2007-09-07 12:55:00,2.77506,2.77701,2.77039,2.77463,54880000.0
2007-09-07 13:00:00,2.77684,2.77709,2.77011,2.77215,53000000.0
2007-09-07 13:05:00,2.77632,2.77703,2.77026,2.77158,44260000.0
2007-09-07 13:10:00,2.77651,2.77748,2.77143,2.77433,48750000.0
2007-09-07 13:15:00,2.7763,2.77712,2.77027,2.77711,34250000.0
2007-09-07 13:20:00,2.77454,2.77831,2.77106,2.77627,42880000.0
2007-09-07 13:25:00,2.774,2.77837,2.77196,2.77826,52000000.0
2007-09-07 13:30:00,2.77572,2.77868,2.77272,2.77516,39390000.0
2007-09-07 13:35:00,2.77702,2.7786,2.77065,2.77669,31000000.0
2007-09-07 13:40:00,2.77524,2.7775,2.77266,2.7775,37380000.0
2007-09-07 13:45:00,2.77378,2.77807,2.77083,2.77381,42630000.0
2007-09-07 13:50:00,2.77521,2.77833,2.77182,2.77536,37760000.0
2007-09-07 13:55:00,2.7732,2.7775,2.76965,2.77299,43380000.0
2007-09-07 14:00:00,2.76999,2.77813,2.76999,2.77571,44010000.0
2007-09-07 14:05:00,2.77448,2.77712,2.76928,2.77174,39250000.0
2007-09-07 14:10:00,2.77478,2.77644,2.7689,2.77447,41500000.0
2007-09-07 14:15:00,2.77552,2.77688,2.76966,2.77246,56890000.0
2007-09-07 14:20:00,2.77262,2.77585,2.76764,2.77416,55140000.0
2007-09-07 14:25:00,2.77471,2.77717,2.77063,2.77572,42890000.0
2007-09-07 14:30:00,2.77266,2.77335,2.75937,2.76445,46510000.0
2007-09-07 14:35:00,2.76151,2.76627,2.76039,2.76079,53260000.0
2007-09-07 14:40:00,2.76442,2.76664,2.75894,2.76368,44880000.0
2007-09-07 14:45:00,2.76014,2.76458,2.75905,2.76342,43130000.0
2007-09-07 14:50:00,2.76336,2.76445,2.75748,2.76053,39130000.0
2007-09-07 14:55:00,2.76349,2.76518,2.75883,2.76461,48260000.0
2007-09-07 15:00:00,2.76363,2.76477,2.75709,2.76032,47140000.0
2007-09-07 15:05:00,2.76233,2.76495,2.7572,2.76397,53130000.0
2007-09-07 15:10:00,2.76221,2.76567,2.75872,2.76444,38380000.0
2007-09-07 15:15:00,2.76399,2.76748,2.75685,2.76268,41750000.0
2007-09-07 15:20:00,2.76061,2.76871,2.75914,2.76587,40880000.0
2007-09-07 15:25:00,2.76517,2.76596,2.75893,2.76518,40760000.0
2007-09-07 15:30:00,2.75877,2.76623,2.75832,2.76307,40380000.0
2007-09-07 15:35:00,2.76358,2.76598,2.75893,2.75949,49890000.0
2007-09-07 15:40:00,2.75961,2.76495,2.75724,2.762,40010000.0
2007-09-07 15:45:00,2.76173,2.76309,2.75578,2.76246,41380000.0
2007-09-07 15:50:00,2.7616,2.76283,2.75649,2.76007,43510000.0
2007-09-07 15:55:00,2.76198,2.76336,2.75617,2.76336,41380000.0
2007-09-07 16:00:00,2.76408,2.76454,2.75828,2.76191,46760000.0
2007-09-07 16:05:00,2.76327,2.76408,2.75575,2.7628,46640000.0
2007-09-07 16:10:00,2.76293,2.76476,2.7575,2.76211,40760000.0
2007-09-07 16:15:00,2.76069,2.7629,2.75637,2.7594,45750000.0
2007-09-07 16:20:00,2.76024,2.76259,2.75581,2.75992,38260000.0
2007-09-07 16:25:00,2.76321,2.76462,2.75647,2.76097,37510000.0
2007-09-07 16:30:00,2.76296,2.76392,2.75557,2.76172,41630000.0
2007-09-07 16:35:00,2.76112,2.76521,2.75504,2.761,55380000.0
2007-09-07 16:40:00,2.76274,2.76538,2.75987,2.76237,42380000.0
2007-09-07 16:45:00,2.76252,2.76525,2.7594,2.76372,47000000.0
2007-09-07 16:50:00,2.76367,2.76772,2.76007,2.76697,43510000.0
2007-09-07 16:55:00,2.7679,2.76806,2.75976,2.76716,43880000.0
2007-09-07 17:00:00,2.76827,2.76843,2.76303,2.76624,45130000.0
2007-09-07 17:05:00,2.76339,2.7681,2.76339,2.76533,38890000.0
2007-09-07 17:10:00,2.76545,2.76901,2.76222,2.7684,43510000.0
2007-09-07 17:15:00,2.76589,2.76996,2.76136,2.76856,45510000.0
2007-09-07 17:20:00,2.7695,2.7721,2.76436,2.77196,54250000.0
2007-09-07 17:25:00,2.77078,2.77246,2.76332,2.76944,41010000.0
2007-09-07 17:30:00,2.77065,2.77274,2.76638,2.77158,39510000.0
2007-09-07 17:35:00,2.77205,2.77256,2.76456,2.76888,40630000.0
2007-09-07 17:40:00,2.76949,2.76949,2.76309,2.76556,42510000.0
2007-09-07 17:45:00,2.76879,2.76928,2.76269,2.76269,41750000.0
2007-09-07 17:50:00,2.76572,2.76686,2.75897,2.7662,44000000.0
2007-09-07 17:55:00,2.76534,2.76669,2.7597,2.76543,55260000.0
2007-09-07 18:00:00,2.76424,2.76638,2.75694,2.76275,52760000.0
2007-09-07 18:05:00,2.76355,2.76522,2.75785,2.76278,39130000.0
2007-09-07 18:10:00,2.76512,2.76517,2.75831,2.76472,36380000.0
2007-09-07 18:15:00,2.766,2.766,2.76054,2.76404,44520000.0
2007-09-07 18:20:00,2.76599,2.76653,2.76085,2.7647,42140000.0
2007-09-07 18:25:00,2.76642,2.76642,2.7609,2.76514,36630000.0
2007-09-07 18:30:00,2.76449,2.76511,2.75709,2.76256,68880000.0
2007-09-07 18:35:00,2.76358,2.76486,2.75595,2.76311,55880000.0
2007-09-07 18:40:00,2.76267,2.7654,2.75848,2.76136,45260000.0
2007-09-07 18:45:00,2.76006,2.76517,2.75553,2.76108,36010000.0
2007-09-07 18:50:00,2.7635,2.76723,2.76098,2.76392,45390000.0
2007-09-07 18:55:00,2.76349,2.76694,2.7607,2.76608,38130000.0
2007-09-07 19:00:00,2.76471,2.76721,2.76195,2.76661,45380000.0
2007-09-07 19:05:00,2.76583,2.76705,2.75906,2.76337,34880000.0
2007-09-07 19:10:00,2.7609,2.76503,2.75693,2.7641,44390000.0
2007-09-07 19:15:00,2.75913,2.76496,2.75711,2.76225,38510000.0
2007-09-07 19:20:00,2.75919,2.76513,2.75919,2.76263,40130000.0
2007-09-07 19:25:00,2.76105,2.76473,2.75951,2.76415,41880000.0
2007-09-07 19:30:00,2.76457,2.76465,2.75555,2.76268,36000000.0
2007-09-07 19:35:00,2.76353,2.76539,2.75885,2.7621,42750000.0
2007-09-07 19:40:00,2.7629,2.76602,2.7583,2.76193,51010000.0
2007-09-07 19:45:00,2.76487,2.76533,2.75876,2.7646,42760000.0
2007-09-07 19:50:00,2.76116,2.76482,2.75764,2.76133,39880000.0
2007-09-07 19:55:00,2.75854,2.76507,2.75705,2.76422,41640000.0
2007-09-07 20:00:00,2.76208,2.76605,2.75743,2.76437,48750000.0
2007-09-07 20:05:00,2.76209,2.7647,2.7569,2.76394,46000000.0
2007-09-07 20:10:00,2.76039,2.76547,2.7581,2.75858,43250000.0
2007-09-07 20:15:00,2.76479,2.76479,2.75911,2.76406,45500000.0
2007-09-07 20:20:00,2.76129,2.76437,2.75708,2.76135,42380000.0
2007-09-07 20:25:00,2.76187,2.76479,2.75588,2.76433,45000000.0
2007-09-07 20:30:00,2.7625,2.76625,2.75643,2.7654,50270000.0
2007-09-07 20:35:00,2.76547,2.76547,2.75924,2.7628,44630000.0
2007-09-07 20:40:00,2.76189,2.76459,2.75743,2.76418,40880000.0
2007-09-07 20:45:00,2.76085,2.76464,2.75903,2.76167,40760000.0
2007-09-07 20:50:00,2.76286,2.76563,2.75921,2.764,47130000.0
2007-09-07 20:55:00,2.76291,2.76558,2.75979,2.76397,44010000.0
2007-09-07 21:00:00,2.7621,2.76566,2.75745,2.76104,48010000.0
2007-09-07 21:05:00,2.76421,2.76563,2.75731,2.76147,35380000.0
2007-09-07 21:10:00,2.76522,2.76582,2.75858,2.76468,44890000.0
2007-09-07 21:15:00,2.76505,2.7655,2.75893,2.76143,40260000.0
2007-09-07 21:20:00,2.76472,2.76507,2.7576,2.76442,43900000.0
2007-09-07 21:25:00,2.76476,2.76525,2.76058,2.7636,35000000.0
2007-09-07 21:30:00,2.76352,2.76602,2.7593,2.76472,41770000.0
2007-09-07 21:35:00,2.76342,2.76508,2.75972,2.76298,40000000.0
2007-09-07 21:40:00,2.76217,2.76623,2.7586,2.76254,37010000.0
2007-09-07 21:45:00,2.76399,2.76707,2.76034,2.76382,39880000.0
2007-09-07 21:50:00,2.76529,2.76631,2.75965,2.76227,33760000.0
2007-09-07 21:55:00,2.76169,2.76548,2.75809,2.76304,38000000.0
2007-09-07 22:00:00,2.76516,2.76604,2.75789,2.76495,40250000.0
2007-09-07 22:05:00,2.76122,2.76543,2.75835,2.76542,39510000.0
2007-09-07 22:10:00,2.76318,2.76538,2.7587,2.76418,29380000.0
2007-09-07 22:15:00,2.76482,2.76592,2.75945,2.76532,32510000.0
2007-09-07 22:20:00,2.76532,2.7655,2.75606,2.76083,41630000.0
2007-09-07 22:25:00,2.76337,2.76515,2.75821,2.76415,41510000.0
2007-09-07 22:30:00,2.76392,2.76548,2.75889,2.76432,41260000.0
2007-09-07 22:35:00,2.76257,2.76614,2.75786,2.76227,38760000.0
2007-09-07 22:40:00,2.75996,2.76603,2.75996,2.76022,30250000.0
2007-09-07 22:45:00,2.76301,2.76512,2.75629,2.76212,39000000.0
2007-09-07 22:50:00,2.76299,2.76674,2.76022,2.76285,28380000.0
2007-09-07 22:55:00,2.76691,2.76708,2.75873,2.76482,35630000.0
2007-09-09 23:00:00,2.76454,2.76667,2.76261,2.76622,25500000.0
2007-09-09 23:05:00,2.76638,2.76722,2.76282,2.76597,22500000.0
2007-09-09 23:10:00,2.76273,2.76662,2.75801,2.76147,45500000.0
2007-09-09 23:15:00,2.76181,2.76429,2.75485,2.75485,49250000.0
2007-09-09 23:20:00,2.76214,2.76602,2.7549,2.75649,42250000.0
2007-09-09 23:25:00,2.76125,2.76533,2.75926,2.76533,30250000.0
2007-09-09 23:30:00,2.76412,2.76412,2.75649,2.76206,39390000.0
2007-09-09 23:35:00,2.76213,2.76332,2.75744,2.76247,36630000.0
2007-09-09 23:40:00,2.75551,2.76278,2.75551,2.76278,37500000.0
2007-09-09 23:45:00,2.76044,2.76229,2.75734,2.76121,41630000.0
2007-09-09 23:50:00,2.75664,2.76232,2.75613,2.76142,35380000.0
2007-09-09 23:55:00,2.76017,2.76297,2.75727,2.76163,38380000.0
2007-09-10 00:00:00,2.76051,2.76495,2.75747,2.76046,39000000.0
2007-09-10 00:05:00,2.76119,2.76241,2.75682,2.7585,42630000.0
2007-09-10 00:10:00,2.76009,2.76259,2.75201,2.75717,34380000.0
2007-09-10 00:15:00,2.75634,2.7583,2.75235,2.75559,33380000.0
2007-09-10 00:20:00,2.75589,2.75832,2.75318,2.75714,33750000.0
2007-09-10 00:25:00,2.75552,2.75743,2.75133,2.7547,35750000.0
2007-09-10 00:30:00,2.75683,2.75855,2.75162,2.7518,33380000.0
2007-09-10 00:35:00,2.75707,2.76169,2.75204,2.76169,34130000.0
2007-09-10 00:40:00,2.75976,2.76239,2.75604,2.76016,34130000.0
2007-09-10 00:45:00,2.76174,2.76219,2.75577,2.75948,34250000.0
2007-09-10 00:50:00,2.76071,2.76232,2.75676,2.76047,33250000.0
2007-09-10 00:55:00,2.76294,2.76332,2.75667,2.76332,36010000.0
2007-09-10 01:00:00,2.75999,2.76351,2.75792,2.76013,38380000.0
2007-09-10 01:05:00,2.76309,2.76309,2.75582,2.75777,35390000.0
2007-09-10 01:10:00,2.76071,2.76378,2.75659,2.76378,46140000.0
2007-09-10 01:15:00,2.76002,2.7623,2.75499,2.76023,24750000.0
2007-09-10 01:20:00,2.76078,2.76252,2.75247,2.76115,39520000.0
2007-09-10 01:25:00,2.756,2.76225,2.75445,2.75827,34510000.0
2007-09-10 01:30:00,2.75907,2.7608,2.75418,2.7608,36260000.0
2007-09-10 01:35:00,2.75921,2.76205,2.75493,2.75914,34250000.0
2007-09-10 01:40:00,2.75818,2.76133,2.75499,2.76053,30880000.0
2007-09-10 01:45:00,2.75935,2.76207,2.75315,2.75586,40880000.0
2007-09-10 01:50:00,2.75876,2.76241,2.75419,2.75951,42250000.0
2007-09-10 01:55:00,2.76023,2.76157,2.75543,2.75894,48130000.0
2007-09-10 02:00:00,2.76001,2.76318,2.7579,2.76111,54510000.0
2007-09-10 02:05:00,2.75897,2.76305,2.75585,2.7579,43630000.0
2007-09-10 02:10:00,2.75603,2.76233,2.75535,2.76125,43000000.0
2007-09-10 02:15:00,2.76189,2.76323,2.75687,2.76273,30630000.0
2007-09-10 02:20:00,2.76238,2.76294,2.75648,2.76049,37250000.0
2007-09-10 02:25:00,2.76114,2.76271,2.75588,2.76029,39250000.0
2007-09-10 02:30:00,2.76109,2.76257,2.75699,2.75791,32630000.0
2007-09-10 02:35:00,2.76204,2.76426,2.75526,2.76145,40400000.0
2007-09-10 02:40:00,2.76085,2.76236,2.75653,2.75789,30130000.0
2007-09-10 02:45:00,2.76195,2.76421,2.75756,2.76201,45020000.0
2007-09-10 02:50:00,2.75915,2.76346,2.75875,2.76231,35500000.0
2007-09-10 02:55:00,2.76213,2.76366,2.75772,2.76254,42640000.0
2007-09-10 03:00:00,2.76238,2.76383,2.75703,2.7632,42130000.0
2007-09-10 03:05:00,2.76216,2.76556,2.75791,2.76076,32630000.0
2007-09-10 03:10:00,2.75932,2.76402,2.75735,2.7613,35250000.0
2007-09-10 03:15:00,2.76268,2.76535,2.75927,2.76321,32010000.0
2007-09-10 03:20:00,2.76548,2.76612,2.76022,2.76305,28380000.0
2007-09-10 03:25:00,2.76141,2.76619,2.75853,2.76383,36000000.0
2007-09-10 03:30:00,2.76088,2.76517,2.75808,2.76457,37880000.0
2007-09-10 03:35:00,2.76453,2.76658,2.75896,2.76488,42750000.0
2007-09-10 03:40:00,2.76474,2.76628,2.76074,2.76287,36880000.0
2007-09-10 03:45:00,2.76599,2.76662,2.75811,2.76318,37880000.0
2007-09-10 03:50:00,2.75994,2.76411,2.75978,2.76247,40140000.0
2007-09-10 03:55:00,2.76266,2.7652,2.75986,2.76407,37010000.0
2007-09-10 04:00:00,2.76522,2.76522,2.75945,2.76218,37380000.0
2007-09-10 04:05:00,2.76497,2.76497,2.75769,2.76088,40880000.0
2007-09-10 04:10:00,2.76439,2.7648,2.75922,2.7648,42500000.0
2007-09-10 04:15:00,2.76271,2.76644,2.75819,2.76154,37250000.0
2007-09-10 04:20:00,2.76325,2.76538,2.76169,2.76413,31630000.0
2007-09-10 04:25:00,2.76277,2.76499,2.75874,2.76405,41010000.0
2007-09-10 04:30:00,2.76383,2.76478,2.75916,2.76101,41000000.0
2007-09-10 04:35:00,2.75951,2.76443,2.75853,2.76437,45250000.0
2007-09-10 04:40:00,2.75731,2.76592,2.75731,2.7637,48250000.0
2007-09-10 04:45:00,2.76192,2.76581,2.7591,2.7608,45250000.0
2007-09-10 04:50:00,2.7641,2.76593,2.75993,2.76415,40130000.0
2007-09-10 04:55:00,2.76532,2.76702,2.75898,2.76665,38000000.0
2007-09-10 05:00:00,2.76538,2.76708,2.75833,2.76358,35750000.0
2007-09-10 05:05:00,2.76498,2.76596,2.75867,2.76449,29130000.0
2007-09-10 05:10:00,2.76306,2.76683,2.75718,2.76296,37510000.0
2007-09-10 05:15:00,2.76072,2.7673,2.76072,2.76126,28760000.0
2007-09-10 05:20:00,2.76277,2.76697,2.76034,2.76328,31130000.0
2007-09-10 05:25:00,2.76692,2.76778,2.76005,2.76528,29880000.0
2007-09-10 05:30:00,2.76596,2.76668,2.76114,2.76289,36500000.0
2007-09-10 05:35:00,2.76586,2.7671,2.75754,2.76692,46380000.0
2007-09-10 05:40:00,2.76385,2.76738,2.75929,2.76692,39510000.0
2007-09-10 05:45:00,2.76397,2.76787,2.75981,2.76498,34250000.0
2007-09-10 05:50:00,2.76501,2.76834,2.76179,2.76339,47380000.0
2007-09-10 05:55:00,2.76443,2.76585,2.76041,2.76413,37250000.0
2007-09-10 06:00:00,2.76418,2.76544,2.7602,2.76031,34880000.0
2007-09-10 06:05:00,2.76454,2.76629,2.7585,2.76483,35380000.0
2007-09-10 06:10:00,2.76448,2.76468,2.75995,2.76429,39400000.0
2007-09-10 06:15:00,2.76099,2.76448,2.75992,2.76307,36890000.0
2007-09-10 06:20:00,2.76443,2.76603,2.75821,2.764,42880000.0
2007-09-10 06:25:00,2.76255,2.76515,2.75817,2.76169,32380000.0
2007-09-10 06:30:00,2.76134,2.76458,2.76008,2.76208,38510000.0
2007-09-10 06:35:00,2.76228,2.76533,2.75988,2.76262,43760000.0
2007-09-10 06:40:00,2.76217,2.76517,2.75743,2.76369,43760000.0
2007-09-10 06:45:00,2.76417,2.76525,2.75831,2.76157,46380000.0
2007-09-10 06:50:00,2.75937,2.76445,2.75835,2.76105,37640000.0
2007-09-10 06:55:00,2.76301,2.76503,2.7564,2.76467,41000000.0
2007-09-10 07:00:00,2.76227,2.765,2.75843,2.76417,36130000.0
2007-09-10 07:05:00,2.76284,2.76466,2.75758,2.76172,47750000.0
2007-09-10 07:10:00,2.76211,2.7638,2.75966,2.76189,39750000.0
2007-09-10 07:15:00,2.76306,2.76485,2.75541,2.75884,47010000.0
2007-09-10 07:20:00,2.76105,2.76456,2.75734,2.76191,48630000.0
2007-09-10 07:25:00,2.76401,2.76401,2.75648,2.76156,54130000.0
2007-09-10 07:30:00,2.7643,2.76437,2.75722,2.76018,44130000.0
2007-09-10 07:35:00,2.76198,2.76478,2.75818,2.76123,26880000.0
2007-09-10 07:40:00,2.76401,2.76425,2.75793,2.76283,43000000.0
2007-09-10 07:45:00,2.75832,2.76463,2.75832,2.75929,43250000.0
2007-09-10 07:50:00,2.76122,2.76467,2.75662,2.7614,44380000.0
2007-09-10 07:55:00,2.76108,2.76485,2.75762,2.76175,54250000.0
2007-09-10 08:00:00,2.76419,2.76498,2.75811,2.76288,33000000.0
2007-09-10 08:05:00,2.76229,2.76473,2.75559,2.7629,40010000.0
2007-09-10 08:10:00,2.7653,2.7665,2.75939,2.76448,42630000.0
2007-09-10 08:15:00,2.75956,2.76637,2.75797,2.76301,45380000.0
2007-09-10 08:20:00,2.76406,2.76568,2.75937,2.76429,46380000.0
2007-09-10 08:25:00,2.76256,2.76594,2.7588,2.76229,37890000.0
2007-09-10 08:30:00,2.76684,2.76706,2.76202,2.76287,42260000.0
2007-09-10 08:35:00,2.76487,2.76675,2.76217,2.76415,36000000.0
2007-09-10 08:40:00,2.76294,2.767,2.75895,2.75895,41750000.0
2007-09-10 08:45:00,2.76466,2.76577,2.75877,2.76227,45500000.0
2007-09-10 08:50:00,2.76371,2.7656,2.75876,2.76457,35510000.0
2007-09-10 08:55:00,2.7643,2.76578,2.75897,2.75929,42630000.0
2007-09-10 09:00:00,2.76278,2.76478,2.75723,2.76157,41250000.0
2007-09-10 09:05:00,2.75798,2.76413,2.75798,2.76175,42880000.0
2007-09-10 09:10:00,2.7602,2.76355,2.75576,2.76214,30250000.0
2007-09-10 09:15:00,2.76212,2.76341,2.7553,2.75916,44880000.0
2007-09-10 09:20:00,2.76406,2.76406,2.75671,2.76173,50250000.0
2007-09-10 09:25:00,2.76351,2.76433,2.75777,2.7602,51890000.0
2007-09-10 09:30:00,2.76242,2.76302,2.75484,2.76034,36000000.0
2007-09-10 09:35:00,2.7585,2.76247,2.75632,2.7603,44130000.0
2007-09-10 09:40:00,2.75939,2.76124,2.75354,2.75709,47390000.0
2007-09-10 09:45:00,2.7582,2.76084,2.75289,2.7589,38630000.0
2007-09-10 09:50:00,2.75844,2.76031,2.75426,2.75849,41890000.0
2007-09-10 09:55:00,2.75367,2.76027,2.75201,2.75963,58760000.0
2007-09-10 10:00:00,2.75789,2.76072,2.75229,2.75766,49520000.0
2007-09-10 10:05:00,2.75907,2.76013,2.75004,2.75558,43510000.0
2007-09-10 10:10:00,2.75905,2.76072,2.75459,2.76072,39640000.0
2007-09-10 10:15:00,2.76051,2.76161,2.75397,2.76161,35750000.0
2007-09-10 10:20:00,2.75805,2.76148,2.75554,2.76148,45390000.0
2007-09-10 10:25:00,2.75978,2.76103,2.75319,2.76019,39640000.0
2007-09-10 10:30:00,2.75778,2.76066,2.75113,2.75776,39630000.0
2007-09-10 10:35:00,2.75728,2.75892,2.75319,2.75796,54750000.0
2007-09-10 10:40:00,2.75889,2.75903,2.75137,2.75689,45260000.0
2007-09-10 10:45:00,2.75752,2.75849,2.75282,2.7547,47250000.0
2007-09-10 10:50:00,2.75705,2.75873,2.75284,2.75467,42380000.0
2007-09-10 10:55:00,2.75747,2.75965,2.75299,2.75779,49880000.0
2007-09-10 11:00:00,2.75689,2.75979,2.75392,2.75872,45130000.0
2007-09-10 11:05:00,2.75991,2.76002,2.75392,2.75556,43750000.0
2007-09-10 11:10:00,2.75872,2.76125,2.75429,2.75505,45140000.0
2007-09-10 11:15:00,2.76008,2.76008,2.75461,2.75701,40390000.0
2007-09-10 11:20:00,2.75687,2.75949,2.75187,2.75822,46630000.0
2007-09-10 11:25:00,2.75627,2.7591,2.75117,2.75829,46890000.0
2007-09-10 11:30:00,2.75829,2.75874,2.75405,2.75649,39390000.0
2007-09-10 11:35:00,2.75565,2.75844,2.75228,2.75591,38010000.0
2007-09-10 11:40:00,2.75237,2.75693,2.74826,2.75157,48900000.0
2007-09-10 11:45:00,2.75774,2.75825,2.75079,2.75776,50010000.0
2007-09-10 11:50:00,2.75709,2.75842,2.7512,2.75646,44130000.0
2007-09-10 11:55:00,2.75692,2.75913,2.75138,2.75631,45760000.0
2007-09-10 12:00:00,2.75719,2.75791,2.75088,2.75663,46000000.0
2007-09-10 12:05:00,2.75686,2.75866,2.75315,2.75774,40510000.0
2007-09-10 12:10:00,2.75756,2.75928,2.75087,2.75803,41380000.0
2007-09-10 12:15:00,2.75516,2.75993,2.75204,2.75768,37630000.0
2007-09-10 12:20:00,2.75563,2.75882,2.75216,2.75605,49640000.0
2007-09-10 12:25:00,2.75815,2.75939,2.75217,2.754,43380000.0
2007-09-10 12:30:00,2.75814,2.75906,2.75184,2.75716,39510000.0
2007-09-10 12:35:00,2.75601,2.75946,2.75286,2.75656,41640000.0
2007-09-10 12:40:00,2.75459,2.75987,2.75227,2.75868,49510000.0
2007-09-10 12:45:00,2.75961,2.76025,2.75446,2.7566,44630000.0
2007-09-10 12:50:00,2.76051,2.76051,2.75241,2.75821,50500000.0
2007-09-10 12:55:00,2.75767,2.76158,2.75391,2.75678,50880000.0
2007-09-10 13:00:00,2.7596,2.75963,2.75385,2.75611,44000000.0
2007-09-10 13:05:00,2.75314,2.75921,2.75222,2.7583,39640000.0
2007-09-10 13:10:00,2.75876,2.75876,2.75136,2.75462,45770000.0
2007-09-10 13:15:00,2.75724,2.75847,2.75191,2.75529,45510000.0
2007-09-10 13:20:00,2.75463,2.7592,2.75378,2.75558,53880000.0
2007-09-10 13:25:00,2.75877,2.76132,2.75317,2.75812,47770000.0
2007-09-10 13:30:00,2.75975,2.76098,2.75471,2.75998,42770000.0
2007-09-10 13:35:00,2.76018,2.76027,2.75328,2.75606,47630000.0
2007-09-10 13:40:00,2.75933,2.76009,2.75138,2.75886,45130000.0
2007-09-10 13:45:00,2.75714,2.75819,2.75294,2.756,40510000.0
2007-09-10 13:50:00,2.75256,2.75903,2.75042,2.75515,37130000.0
2007-09-10 13:55:00,2.75615,2.7584,2.75138,2.75138,42260000.0
2007-09-10 14:00:00,2.75649,2.75794,2.75034,2.75441,51250000.0
2007-09-10 14:05:00,2.75652,2.75953,2.75343,2.75903,40510000.0
2007-09-10 14:10:00,2.75614,2.75968,2.75089,2.75089,44130000.0
2007-09-10 14:15:00,2.75923,2.75923,2.75312,2.7565,40890000.0
2007-09-10 14:20:00,2.75881,2.75903,2.75059,2.75536,41130000.0
2007-09-10 14:25:00,2.75692,2.7592,2.75146,2.75409,43510000.0
2007-09-10 14:30:00,2.75677,2.75765,2.75188,2.75554,44000000.0
2007-09-10 14:35:00,2.75624,2.7576,2.75,2.75377,51760000.0
2007-09-10 14:40:00,2.75391,2.75582,2.74809,2.75382,36130000.0
2007-09-10 14:45:00,2.75365,2.75412,2.74748,2.7523,41640000.0
2007-09-10 14:50:00,2.75042,2.75287,2.74576,2.75087,50390000.0
2007-09-10 14:55:00,2.74565,2.75129,2.74315,2.74783,43140000.0
2007-09-10 15:00:00,2.74821,2.74869,2.73995,2.74649,55000000.0
2007-09-10 15:05:00,2.7476,2.74765,2.73755,2.74344,44260000.0
2007-09-10 15:10:00,2.7435,2.74371,2.73685,2.73968,41750000.0
2007-09-10 15:15:00,2.74352,2.74352,2.73534,2.73534,46140000.0
2007-09-10 15:20:00,2.73936,2.74111,2.73333,2.74015,45760000.0
2007-09-10 15:25:00,2.73894,2.743,2.73736,2.74185,37650000.0
2007-09-10 15:30:00,2.74172,2.74282,2.73758,2.74169,39760000.0
2007-09-10 15:35:00,2.73893,2.74221,2.73502,2.73818,45760000.0
2007-09-10 15:40:00,2.74078,2.74221,2.73471,2.73815,52760000.0
2007-09-10 15:45:00,2.74155,2.74283,2.73487,2.7424,52010000.0
2007-09-10 15:50:00,2.74063,2.74385,2.73782,2.74385,40880000.0
2007-09-10 15:55:00,2.74415,2.7453,2.73824,2.74407,44630000.0
2007-09-10 16:00:00,2.74432,2.74548,2.74067,2.74471,41140000.0
2007-09-10 16:05:00,2.74484,2.74545,2.73821,2.74466,41130000.0
2007-09-10 16:10:00,2.74617,2.7478,2.73942,2.74547,48760000.0
2007-09-10 16:15:00,2.74696,2.74858,2.74196,2.7436,41880000.0
2007-09-10 16:20:00,2.74443,2.74799,2.74056,2.74693,44880000.0
2007-09-10 16:25:00,2.74727,2.7488,2.74193,2.74739,44380000.0
2007-09-10 16:30:00,2.74872,2.74916,2.74327,2.74808,49510000.0
2007-09-10 16:35:00,2.74889,2.75276,2.7466,2.75153,43640000.0
2007-09-10 16:40:00,2.75168,2.75232,2.74517,2.75012,43380000.0
2007-09-10 16:45:00,2.75281,2.75281,2.74668,2.75249,40760000.0
2007-09-10 16:50:00,2.7497,2.75326,2.74525,2.74809,33750000.0
2007-09-10 16:55:00,2.74993,2.75198,2.74569,2.75198,38380000.0
2007-09-10 17:00:00,2.75171,2.75302,2.74687,2.75034,42000000.0
2007-09-10 17:05:00,2.74955,2.75168,2.74542,2.75083,45150000.0
2007-09-10 17:10:00,2.74449,2.75374,2.74449,2.74902,33260000.0
2007-09-10 17:15:00,2.75154,2.75374,2.74856,2.75075,50130000.0
2007-09-10 17:20:00,2.75275,2.75332,2.7464,2.75104,47010000.0
2007-09-10 17:25:00,2.7511,2.75258,2.74492,2.75258,39880000.0
2007-09-10 17:30:00,2.75091,2.75311,2.74859,2.75038,39000000.0
2007-09-10 17:35:00,2.74607,2.75337,2.74607,2.75058,40010000.0
2007-09-10 17:40:00,2.75013,2.75178,2.74731,2.74749,45390000.0
2007-09-10 17:45:00,2.74965,2.75125,2.74486,2.74764,45380000.0
2007-09-10 17:50:00,2.74956,2.75056,2.74447,2.75018,48130000.0
2007-09-10 17:55:00,2.74853,2.75052,2.74299,2.74836,35010000.0
2007-09-10 18:00:00,2.74918,2.74997,2.7414,2.74663,52010000.0
2007-09-10 18:05:00,2.74929,2.7498,2.74329,2.74722,42130000.0
2007-09-10 18:10:00,2.74806,2.75104,2.74551,2.74877,40250000.0
2007-09-10 18:15:00,2.74794,2.74996,2.74382,2.74627,62010000.0
2007-09-10 18:20:00,2.74602,2.74892,2.7424,2.74826,43630000.0
2007-09-10 18:25:00,2.74654,2.74827,2.74024,2.74352,34750000.0
2007-09-10 18:30:00,2.74587,2.74971,2.74016,2.74592,44380000.0
2007-09-10 18:35:00,2.74406,2.74681,2.73888,2.74352,45250000.0
2007-09-10 18:40:00,2.7453,2.74699,2.74,2.74362,49750000.0
2007-09-10 18:45:00,2.74661,2.7485,2.74137,2.74658,42130000.0
2007-09-10 18:50:00,2.74388,2.74735,2.74262,2.74716,47500000.0
2007-09-10 18:55:00,2.74597,2.74813,2.74192,2.74533,43630000.0
2007-09-10 19:00:00,2.74685,2.74791,2.73846,2.74551,44390000.0
2007-09-10 19:05:00,2.74531,2.74785,2.73902,2.74643,42130000.0
2007-09-10 19:10:00,2.74781,2.74781,2.74126,2.74126,44640000.0
2007-09-10 19:15:00,2.74636,2.74687,2.73914,2.73973,61020000.0
2007-09-10 19:20:00,2.74832,2.74832,2.74022,2.74211,43380000.0
2007-09-10 19:25:00,2.74593,2.74638,2.73826,2.7456,40380000.0
2007-09-10 19:30:00,2.74353,2.74636,2.74007,2.74513,42390000.0
2007-09-10 19:35:00,2.74576,2.7461,2.74084,2.74304,37000000.0
2007-09-10 19:40:00,2.74677,2.74689,2.74116,2.74634,39510000.0
2007-09-10 19:45:00,2.74423,2.74682,2.73966,2.74401,37760000.0
2007-09-10 19:50:00,2.74531,2.74651,2.73926,2.73926,42380000.0
2007-09-10 19:55:00,2.7433,2.74698,2.74142,2.74641,40630000.0
2007-09-10 20:00:00,2.74632,2.74691,2.74361,2.74446,34510000.0
2007-09-10 20:05:00,2.74621,2.74679,2.74075,2.74435,38510000.0
2007-09-10 20:10:00,2.74701,2.74701,2.7402,2.74662,25640000.0
2007-09-10 20:15:00,2.7456,2.7461,2.73931,2.74541,37510000.0
2007-09-10 20:20:00,2.7419,2.74659,2.73976,2.74355,47130000.0
2007-09-10 20:25:00,2.74309,2.74625,2.73747,2.74315,50260000.0
2007-09-10 20:30:00,2.74474,2.74734,2.74173,2.74734,49510000.0
2007-09-10 20:35:00,2.74317,2.74575,2.74104,2.74144,41010000.0
2007-09-10 20:40:00,2.74538,2.74599,2.74012,2.74582,30000000.0
2007-09-10 20:45:00,2.74174,2.74707,2.74107,2.7442,21500000.0
2007-09-10 20:50:00,2.74335,2.74768,2.73924,2.74505,38150000.0
2007-09-10 20:55:00,2.744,2.74819,2.73955,2.74335,38880000.0
2007-09-10 21:00:00,2.74498,2.74904,2.74038,2.74607,42530000.0
2007-09-10 21:05:00,2.745,2.74745,2.73999,2.74202,39890000.0
2007-09-10 21:10:00,2.74426,2.74753,2.74164,2.7444,29130000.0
2007-09-10 21:15:00,2.74602,2.74847,2.74152,2.74598,28250000.0
2007-09-10 21:20:00,2.74696,2.7475,2.73988,2.74482,56880000.0
2007-09-10 21:25:00,2.74534,2.74793,2.73923,2.74397,41130000.0
2007-09-10 21:30:00,2.74691,2.74808,2.74289,2.74722,47520000.0
2007-09-10 21:35:00,2.74579,2.74755,2.74225,2.74743,39380000.0
2007-09-10 21:40:00,2.74687,2.7479,2.74252,2.74481,43630000.0
2007-09-10 21:45:00,2.74387,2.74802,2.74054,2.74685,46630000.0
2007-09-10 21:50:00,2.74261,2.74749,2.74139,2.74586,40380000.0
2007-09-10 21:55:00,2.74194,2.74805,2.74142,2.74361,46760000.0
2007-09-10 22:00:00,2.74354,2.74709,2.74124,2.74235,50880000.0
2007-09-10 22:05:00,2.7441,2.7471,2.74038,2.74272,35880000.0
2007-09-10 22:10:00,2.74093,2.74683,2.73958,2.74438,25880000.0
2007-09-10 22:15:00,2.74578,2.74698,2.74147,2.74521,31380000.0
2007-09-10 22:20:00,2.74409,2.74747,2.74199,2.74747,37000000.0
2007-09-10 22:25:00,2.74682,2.74713,2.73999,2.74558,30390000.0
2007-09-10 22:30:00,2.7454,2.7465,2.73746,2.74149,30880000.0
2007-09-10 22:35:00,2.73729,2.7463,2.73729,2.74298,38130000.0
2007-09-10 22:40:00,2.7465,2.74693,2.73766,2.74475,34880000.0
2007-09-10 22:45:00,2.74315,2.74693,2.73955,2.73955,27500000.0
2007-09-10 22:50:00,2.7451,2.74557,2.73864,2.74307,40510000.0
2007-09-10 22:55:00,2.7422,2.74589,2.73986,2.74438,39250000.0
2007-09-10 23:00:00,2.7404,2.74572,2.73913,2.74572,40500000.0
2007-09-10 23:05:00,2.74455,2.7457,2.73902,2.74453,46750000.0
2007-09-10 23:10:00,2.74396,2.74515,2.73992,2.7419,29400000.0
2007-09-10 23:15:00,2.73926,2.74577,2.73926,2.74436,49890000.0
2007-09-10 23:20:00,2.74407,2.74592,2.7394,2.74144,32390000.0
2007-09-10 23:25:00,2.74332,2.74648,2.73971,2.74233,36260000.0
2007-09-10 23:30:00,2.74655,2.74749,2.73961,2.7435,42640000.0
2007-09-10 23:35:00,2.74595,2.74605,2.74223,2.74236,46520000.0
2007-09-10 23:40:00,2.74494,2.74629,2.73988,2.74446,44520000.0
2007-09-10 23:45:00,2.74356,2.7462,2.74045,2.74599,39140000.0
2007-09-10 23:50:00,2.7443,2.74579,2.73958,2.74387,42510000.0
2007-09-10 23:55:00,2.74304,2.74584,2.74,2.74498,44510000.0
2007-09-11 00:00:00,2.74448,2.74668,2.74097,2.74454,47390000.0
2007-09-11 00:05:00,2.74562,2.74926,2.74075,2.7458,32890000.0
2007-09-11 00:10:00,2.74327,2.74821,2.73975,2.7454,60040000.0
2007-09-11 00:15:00,2.74375,2.74656,2.74032,2.74456,51280000.0
2007-09-11 00:20:00,2.74416,2.74591,2.74049,2.7447,50410000.0
2007-09-11 00:25:00,2.74354,2.74589,2.73914,2.74329,42900000.0
2007-09-11 00:30:00,2.74357,2.74569,2.74021,2.74406,23270000.0
2007-09-11 00:35:00,2.74402,2.74567,2.74058,2.74314,35260000.0
2007-09-11 00:40:00,2.74543,2.74701,2.73925,2.74474,33500000.0
2007-09-11 00:45:00,2.74343,2.74629,2.74075,2.74274,37630000.0
2007-09-11 00:50:00,2.74417,2.74608,2.7402,2.7425,39260000.0
2007-09-11 00:55:00,2.7427,2.74606,2.7407,2.74404,37380000.0
2007-09-11 01:00:00,2.73998,2.74593,2.73707,2.7437,45130000.0
2007-09-11 01:05:00,2.74407,2.74553,2.73954,2.74026,24250000.0
2007-09-11 01:10:00,2.74557,2.74635,2.74101,2.74148,49630000.0
2007-09-11 01:15:00,2.74374,2.74643,2.73973,2.74571,39880000.0
2007-09-11 01:20:00,2.74569,2.74644,2.7389,2.74452,52000000.0
2007-09-11 01:25:00,2.74484,2.74598,2.73988,2.74501,44500000.0
2007-09-11 01:30:00,2.74509,2.74756,2.7409,2.74553,47140000.0
2007-09-11 01:35:00,2.74721,2.74721,2.7405,2.74433,39630000.0
2007-09-11 01:40:00,2.74512,2.74665,2.74035,2.74623,27750000.0
2007-09-11 01:45:00,2.74321,2.74691,2.7415,2.74456,44500000.0
2007-09-11 01:50:00,2.74454,2.74771,2.74244,2.74599,40250000.0
2007-09-11 01:55:00,2.74629,2.74829,2.74272,2.74466,45380000.0
2007-09-11 02:00:00,2.74506,2.74912,2.7431,2.74846,57400000.0
2007-09-11 02:05:00,2.74581,2.74867,2.73981,2.74498,46750000.0
2007-09-11 02:10:00,2.74291,2.74894,2.74192,2.74604,45380000.0
2007-09-11 02:15:00,2.74858,2.7489,2.74351,2.7472,28260000.0
2007-09-11 02:20:00,2.74665,2.74923,2.74366,2.74834,40280000.0
2007-09-11 02:25:00,2.74745,2.7482,2.74163,2.74689,36260000.0
2007-09-11 02:30:00,2.74683,2.74866,2.74253,2.74253,36510000.0
2007-09-11 02:35:00,2.74756,2.74968,2.74005,2.749,32500000.0
2007-09-11 02:40:00,2.74514,2.749,2.74296,2.74765,31880000.0
2007-09-11 02:45:00,2.74716,2.74883,2.74337,2.74661,46390000.0
2007-09-11 02:50:00,2.7425,2.74966,2.7425,2.74811,29510000.0
2007-09-11 02:55:00,2.75045,2.75045,2.74509,2.7465,38500000.0
2007-09-11 03:00:00,2.74789,2.74924,2.74441,2.74778,39630000.0
2007-09-11 03:05:00,2.7487,2.74949,2.74329,2.74702,33760000.0
2007-09-11 03:10:00,2.74623,2.75031,2.74232,2.7482,28760000.0
2007-09-11 03:15:00,2.74948,2.75131,2.7459,2.7459,24500000.0
2007-09-11 03:20:00,2.74871,2.75069,2.74501,2.74853,37000000.0
2007-09-11 03:25:00,2.74843,2.75087,2.74528,2.75087,36000000.0
2007-09-11 03:30:00,2.74921,2.75048,2.74393,2.74393,20000000.0
2007-09-11 03:35:00,2.75096,2.75136,2.7457,2.74954,46760000.0
2007-09-11 03:40:00,2.74989,2.75061,2.74443,2.74622,34260000.0
2007-09-11 03:45:00,2.74904,2.75069,2.74401,2.74751,33000000.0
2007-09-11 03:50:00,2.74699,2.75027,2.74244,2.74962,44630000.0
2007-09-11 03:55:00,2.7475,2.74999,2.74323,2.74852,40130000.0
2007-09-11 04:00:00,2.74777,2.75004,2.74487,2.74933,37260000.0
2007-09-11 04:05:00,2.7482,2.74968,2.74447,2.74593,33130000.0
2007-09-11 04:10:00,2.74783,2.74983,2.74392,2.74709,41750000.0
2007-09-11 04:15:00,2.7476,2.74966,2.74288,2.74291,33000000.0
2007-09-11 04:20:00,2.74579,2.74885,2.7429,2.74565,48750000.0
2007-09-11 04:25:00,2.74729,2.74997,2.74232,2.74886,36000000.0
2007-09-11 04:30:00,2.74986,2.75051,2.7444,2.7477,39880000.0
2007-09-11 04:35:00,2.74333,2.75073,2.74333,2.7486,35250000.0
2007-09-11 04:40:00,2.7425,2.75025,2.7425,2.74818,46250000.0
2007-09-11 04:45:00,2.74818,2.75016,2.74564,2.7458,43750000.0
2007-09-11 04:50:00,2.74899,2.75014,2.74474,2.7472,27750000.0
2007-09-11 04:55:00,2.74786,2.7499,2.74343,2.74721,39750000.0
2007-09-11 05:00:00,2.74814,2.75117,2.74252,2.74611,34130000.0
2007-09-11 05:05:00,2.74801,2.75007,2.74285,2.74671,42260000.0
2007-09-11 05:10:00,2.74858,2.74937,2.74214,2.74851,37770000.0
2007-09-11 05:15:00,2.74525,2.74891,2.7435,2.74553,39750000.0
2007-09-11 05:20:00,2.74727,2.74887,2.7418,2.74582,39390000.0
2007-09-11 05:25:00,2.74688,2.74832,2.74262,2.74516,34510000.0
2007-09-11 05:30:00,2.74696,2.74834,2.74203,2.74834,37380000.0
2007-09-11 05:35:00,2.74722,2.74792,2.74163,2.74722,39380000.0
2007-09-11 05:40:00,2.74649,2.74818,2.74051,2.74556,41250000.0
2007-09-11 05:45:00,2.74694,2.74825,2.741,2.74462,33000000.0
2007-09-11 05:50:00,2.74651,2.74836,2.74356,2.74467,40640000.0
2007-09-11 05:55:00,2.74522,2.74813,2.74292,2.74437,31500000.0
2007-09-11 06:00:00,2.74591,2.74877,2.74086,2.74265,37020000.0
2007-09-11 06:05:00,2.74711,2.74791,2.74045,2.74632,28260000.0
2007-09-11 06:10:00,2.7461,2.74793,2.74428,2.74631,23500000.0
2007-09-11 06:15:00,2.74337,2.74784,2.7418,2.74784,25630000.0
2007-09-11 06:20:00,2.74785,2.75024,2.74299,2.74795,46380000.0
2007-09-11 06:25:00,2.74822,2.74836,2.74336,2.74636,31010000.0
2007-09-11 06:30:00,2.74564,2.74892,2.74418,2.74538,27250000.0
2007-09-11 06:35:00,2.74899,2.7494,2.74472,2.74809,38630000.0
2007-09-11 06:40:00,2.74678,2.74888,2.74251,2.74677,35250000.0
2007-09-11 06:45:00,2.74603,2.74904,2.74366,2.74847,44380000.0
2007-09-11 06:50:00,2.74098,2.74753,2.74098,2.74632,37000000.0
2007-09-11 06:55:00,2.74514,2.74937,2.73952,2.74565,35250000.0
2007-09-11 07:00:00,2.74557,2.74733,2.74156,2.74513,35030000.0
2007-09-11 07:05:00,2.74719,2.74732,2.74216,2.74411,50750000.0
2007-09-11 07:10:00,2.74529,2.74792,2.74183,2.74708,43390000.0
2007-09-11 07:15:00,2.74646,2.74766,2.74046,2.74136,42010000.0
2007-09-11 07:20:00,2.74433,2.74779,2.74105,2.74597,45000000.0
2007-09-11 07:25:00,2.74777,2.74855,2.74238,2.74529,51250000.0
2007-09-11 07:30:00,2.74743,2.74969,2.74373,2.74769,44510000.0
2007-09-11 07:35:00,2.74763,2.74987,2.74455,2.74982,35380000.0
2007-09-11 07:40:00,2.7485,2.7508,2.74378,2.74753,43500000.0
2007-09-11 07:45:00,2.74494,2.74876,2.74301,2.74363,40130000.0
2007-09-11 07:50:00,2.74686,2.75103,2.7438,2.74718,43760000.0
2007-09-11 07:55:00,2.74855,2.75084,2.74276,2.74928,51130000.0
2007-09-11 08:00:00,2.74813,2.75092,2.74347,2.74595,42380000.0
2007-09-11 08:05:00,2.74917,2.74962,2.74023,2.74539,42880000.0
2007-09-11 08:10:00,2.7472,2.74876,2.741,2.7473,40770000.0
2007-09-11 08:15:00,2.74424,2.74848,2.74082,2.74715,50760000.0
2007-09-11 08:20:00,2.74736,2.74863,2.74199,2.74456,44630000.0
2007-09-11 08:25:00,2.74476,2.75001,2.74047,2.74557,42380000.0
2007-09-11 08:30:00,2.74486,2.74892,2.74351,2.74444,40380000.0
2007-09-11 08:35:00,2.74621,2.74825,2.7434,2.74349,35270000.0
2007-09-11 08:40:00,2.74206,2.7481,2.74112,2.74336,38890000.0
2007-09-11 08:45:00,2.74749,2.74832,2.74059,2.74551,46380000.0
2007-09-11 08:50:00,2.74556,2.74791,2.74158,2.74778,34760000.0
2007-09-11 08:55:00,2.74697,2.74798,2.74286,2.74583,47510000.0
2007-09-11 09:00:00,2.74772,2.74797,2.74216,2.74409,41130000.0
2007-09-11 09:05:00,2.74452,2.74793,2.74383,2.7456,40130000.0
2007-09-11 09:10:00,2.74499,2.74772,2.74026,2.74588,34130000.0
2007-09-11 09:15:00,2.74564,2.74834,2.74149,2.74743,40380000.0
2007-09-11 09:20:00,2.74493,2.74812,2.74065,2.74551,57760000.0
2007-09-11 09:25:00,2.74635,2.74949,2.74034,2.74901,54130000.0
2007-09-11 09:30:00,2.74921,2.75087,2.74429,2.74924,39130000.0
2007-09-11 09:35:00,2.7501,2.7507,2.74458,2.7468,51750000.0
2007-09-11 09:40:00,2.74911,2.75017,2.74428,2.74896,42130000.0
2007-09-11 09:45:00,2.74745,2.74943,2.74394,2.7466,39010000.0
2007-09-11 09:50:00,2.7467,2.74956,2.74364,2.74596,45500000.0
2007-09-11 09:55:00,2.74873,2.74919,2.74122,2.74753,61020000.0
2007-09-11 10:00:00,2.74831,2.74831,2.74237,2.74403,56010000.0
2007-09-11 10:05:00,2.7486,2.7486,2.74019,2.74272,52260000.0
2007-09-11 10:10:00,2.74549,2.74907,2.74125,2.74907,34390000.0
2007-09-11 10:15:00,2.74861,2.74988,2.7435,2.748,35880000.0
2007-09-11 10:20:00,2.74879,2.74953,2.74457,2.74923,44380000.0
2007-09-11 10:25:00,2.74718,2.74972,2.74206,2.74786,42380000.0
2007-09-11 10:30:00,2.74634,2.74923,2.74129,2.74812,51000000.0
2007-09-11 10:35:00,2.74796,2.74836,2.74393,2.74752,53890000.0
2007-09-11 10:40:00,2.74835,2.74835,2.73765,2.74117,46880000.0
2007-09-11 10:45:00,2.74661,2.74739,2.74072,2.74309,48010000.0
2007-09-11 10:50:00,2.74453,2.74868,2.74359,2.74462,41880000.0
2007-09-11 10:55:00,2.74707,2.74716,2.74149,2.74313,49250000.0
2007-09-11 11:00:00,2.74597,2.74676,2.7392,2.74448,39380000.0
2007-09-11 11:05:00,2.74202,2.74545,2.73806,2.74185,43760000.0
2007-09-11 11:10:00,2.74298,2.74613,2.73947,2.74161,46380000.0
2007-09-11 11:15:00,2.74566,2.74575,2.74084,2.74364,40510000.0
2007-09-11 11:20:00,2.73987,2.74484,2.73673,2.74274,48020000.0
2007-09-11 11:25:00,2.74342,2.74397,2.739,2.74226,44760000.0
2007-09-11 11:30:00,2.74094,2.74547,2.73794,2.74339,45000000.0
2007-09-11 11:35:00,2.7429,2.74463,2.73917,2.74159,37250000.0
2007-09-11 11:40:00,2.74066,2.74509,2.739,2.7406,41010000.0
2007-09-11 11:45:00,2.74417,2.74496,2.73903,2.74413,42380000.0
2007-09-11 11:50:00,2.74221,2.74519,2.73879,2.74519,45260000.0
2007-09-11 11:55:00,2.74393,2.74496,2.7393,2.74367,49510000.0
2007-09-11 12:00:00,2.74378,2.74443,2.73687,2.74026,46130000.0
2007-09-11 12:05:00,2.7429,2.74406,2.73898,2.74207,36890000.0
2007-09-11 12:10:00,2.74408,2.74408,2.73542,2.74185,40000000.0
2007-09-11 12:15:00,2.74,2.74276,2.73669,2.73968,43880000.0
2007-09-11 12:20:00,2.73661,2.74127,2.73464,2.73827,48250000.0
2007-09-11 12:25:00,2.73945,2.744,2.73663,2.73751,49010000.0
2007-09-11 12:30:00,2.74109,2.74377,2.73733,2.74247,42880000.0
2007-09-11 12:35:00,2.74106,2.74291,2.736,2.74046,43510000.0
2007-09-11 12:40:00,2.73783,2.74259,2.73507,2.74096,43890000.0
2007-09-11 12:45:00,2.73797,2.74133,2.73513,2.73881,38010000.0
2007-09-11 12:50:00,2.7398,2.73982,2.73401,2.73933,48500000.0
2007-09-11 12:55:00,2.73807,2.74187,2.73433,2.73974,45260000.0
2007-09-11 13:00:00,2.74057,2.7412,2.73401,2.74003,53380000.0
2007-09-11 13:05:00,2.73597,2.74,2.73273,2.73781,42650000.0
2007-09-11 13:10:00,2.74021,2.74023,2.73409,2.73695,43760000.0
2007-09-11 13:15:00,2.73813,2.74108,2.73587,2.74099,40250000.0
2007-09-11 13:20:00,2.73658,2.74061,2.7346,2.73559,48750000.0
2007-09-11 13:25:00,2.73994,2.7409,2.73332,2.73697,51000000.0
2007-09-11 13:30:00,2.74074,2.74223,2.73551,2.73698,47010000.0
2007-09-11 13:35:00,2.74059,2.74102,2.7342,2.7393,49760000.0
2007-09-11 13:40:00,2.7368,2.74041,2.73283,2.73769,50760000.0
2007-09-11 13:45:00,2.73593,2.74183,2.73315,2.74109,43000000.0
2007-09-11 13:50:00,2.73578,2.7415,2.73503,2.73897,44130000.0
2007-09-11 13:55:00,2.74092,2.74129,2.73418,2.73552,42760000.0
2007-09-11 14:00:00,2.73961,2.74065,2.73283,2.73594,46500000.0
2007-09-11 14:05:00,2.73694,2.73936,2.73236,2.7349,52260000.0
2007-09-11 14:10:00,2.73898,2.73907,2.73161,2.73325,42750000.0
2007-09-11 14:15:00,2.73817,2.73817,2.73124,2.73517,40380000.0
2007-09-11 14:20:00,2.73701,2.73795,2.73167,2.73577,42380000.0
2007-09-11 14:25:00,2.73732,2.73732,2.72994,2.73516,46260000.0
2007-09-11 14:30:00,2.73417,2.73885,2.72925,2.73885,47880000.0
2007-09-11 14:35:00,2.73719,2.73898,2.73298,2.73747,42630000.0
2007-09-11 14:40:00,2.73729,2.73842,2.73049,2.73613,35750000.0
2007-09-11 14:45:00,2.73475,2.73598,2.72915,2.73084,48910000.0
2007-09-11 14:50:00,2.73215,2.73449,2.72654,2.73243,51010000.0
2007-09-11 14:55:00,2.7314,2.73301,2.72708,2.73301,49130000.0
2007-09-11 15:00:00,2.7335,2.73391,2.72731,2.72959,59390000.0
2007-09-11 15:05:00,2.73232,2.733,2.72619,2.72955,36270000.0
2007-09-11 15:10:00,2.73182,2.73235,2.7259,2.7259,45000000.0
2007-09-11 15:15:00,2.73139,2.73248,2.72464,2.72626,47760000.0
2007-09-11 15:20:00,2.73029,2.73165,2.72383,2.72985,49260000.0
2007-09-11 15:25:00,2.72819,2.72976,2.72204,2.72665,39380000.0
2007-09-11 15:30:00,2.724,2.72596,2.72189,2.72422,40260000.0
2007-09-11 15:35:00,2.72421,2.72648,2.71946,2.72446,49130000.0
2007-09-11 15:40:00,2.72464,2.72695,2.71937,2.7225,37260000.0
2007-09-11 15:45:00,2.72358,2.72733,2.71957,2.72656,49880000.0
2007-09-11 15:50:00,2.72768,2.72815,2.72038,2.72561,43880000.0
2007-09-11 15:55:00,2.7277,2.72778,2.71989,2.72662,36130000.0
2007-09-11 16:00:00,2.72666,2.72778,2.72234,2.72633,43010000.0
2007-09-11 16:05:00,2.72578,2.72865,2.7205,2.72753,35380000.0
2007-09-11 16:10:00,2.72734,2.72864,2.72094,2.72569,42390000.0
2007-09-11 16:15:00,2.72614,2.73006,2.72399,2.72584,44760000.0
2007-09-11 16:20:00,2.72899,2.72932,2.72229,2.72544,43010000.0
2007-09-11 16:25:00,2.7256,2.73029,2.72439,2.72804,45130000.0
2007-09-11 16:30:00,2.72858,2.73112,2.72304,2.7294,49260000.0
2007-09-11 16:35:00,2.72859,2.72929,2.72216,2.72699,44500000.0
2007-09-11 16:40:00,2.72771,2.7291,2.72237,2.72565,44880000.0
2007-09-11 16:45:00,2.72799,2.72799,2.72115,2.72669,41260000.0
2007-09-11 16:50:00,2.72624,2.72661,2.71873,2.71898,36380000.0
2007-09-11 16:55:00,2.72518,2.7261,2.72069,2.72318,45260000.0
2007-09-11 17:00:00,2.72455,2.72609,2.71846,2.72319,39260000.0
2007-09-11 17:05:00,2.72025,2.72514,2.71661,2.72349,52140000.0
2007-09-11 17:10:00,2.71912,2.72598,2.71859,2.72,42000000.0
2007-09-11 17:15:00,2.72255,2.72455,2.7189,2.72226,45000000.0
2007-09-11 17:20:00,2.72166,2.72381,2.71676,2.72171,43760000.0
2007-09-11 17:25:00,2.72143,2.725,2.71781,2.725,46890000.0
2007-09-11 17:30:00,2.7234,2.7253,2.71973,2.72292,40890000.0
2007-09-11 17:35:00,2.72026,2.72624,2.71949,2.72443,39640000.0
2007-09-11 17:40:00,2.72583,2.72596,2.72063,2.72178,43250000.0
2007-09-11 17:45:00,2.72502,2.72535,2.718,2.72371,44380000.0
2007-09-11 17:50:00,2.72335,2.72539,2.7194,2.72466,47390000.0
2007-09-11 17:55:00,2.72406,2.72594,2.71759,2.72594,43500000.0
2007-09-11 18:00:00,2.72529,2.72671,2.71867,2.72581,50250000.0
2007-09-11 18:05:00,2.72641,2.72644,2.72062,2.72267,43000000.0
2007-09-11 18:10:00,2.72448,2.72802,2.72225,2.72275,43510000.0
2007-09-11 18:15:00,2.72397,2.72715,2.72012,2.72319,57000000.0
2007-09-11 18:20:00,2.72552,2.72866,2.72054,2.72866,47000000.0
2007-09-11 18:25:00,2.72685,2.72817,2.72141,2.72682,37000000.0
2007-09-11 18:30:00,2.7279,2.72912,2.72168,2.72822,56890000.0
2007-09-11 18:35:00,2.7274,2.72772,2.72175,2.72501,48270000.0
2007-09-11 18:40:00,2.72779,2.72858,2.72274,2.7283,49750000.0
2007-09-11 18:45:00,2.72683,2.72835,2.72008,2.72783,41260000.0
2007-09-11 18:50:00,2.7274,2.7274,2.72145,2.72661,50760000.0
2007-09-11 18:55:00,2.72502,2.72664,2.72021,2.72543,40630000.0
2007-09-11 19:00:00,2.72463,2.72672,2.71928,2.72165,46770000.0
2007-09-11 19:05:00,2.72599,2.72606,2.71931,2.72158,47630000.0
2007-09-11 19:10:00,2.72361,2.72538,2.71981,2.72376,39750000.0
2007-09-11 19:15:00,2.72239,2.72702,2.71866,2.72245,58260000.0
2007-09-11 19:20:00,2.72369,2.7267,2.7187,2.72151,41140000.0
2007-09-11 19:25:00,2.72318,2.72668,2.71918,2.72603,41020000.0
2007-09-11 19:30:00,2.72024,2.7266,2.71917,2.72241,42640000.0
2007-09-11 19:35:00,2.72283,2.7255,2.71917,2.7248,38500000.0
2007-09-11 19:40:00,2.72556,2.72631,2.72075,2.72163,35130000.0
2007-09-11 19:45:00,2.72291,2.72579,2.71838,2.72084,42260000.0
2007-09-11 19:50:00,2.72498,2.72634,2.71931,2.72219,38130000.0
2007-09-11 19:55:00,2.72546,2.72595,2.7173,2.72207,57390000.0
2007-09-11 20:00:00,2.72235,2.72589,2.7212,2.72442,50130000.0
2007-09-11 20:05:00,2.72569,2.72612,2.72114,2.72599,53020000.0
2007-09-11 20:10:00,2.72311,2.72607,2.7194,2.72491,38010000.0
2007-09-11 20:15:00,2.7242,2.72647,2.72106,2.72612,42760000.0
2007-09-11 20:20:00,2.72127,2.72551,2.71923,2.72021,38520000.0
2007-09-11 20:25:00,2.72535,2.72636,2.71823,2.72124,43380000.0
2007-09-11 20:30:00,2.72256,2.72618,2.71838,2.72454,43500000.0
2007-09-11 20:35:00,2.72185,2.72534,2.72002,2.72113,40270000.0
2007-09-11 20:40:00,2.72377,2.72589,2.71873,2.72565,45500000.0
2007-09-11 20:45:00,2.72165,2.7251,2.71972,2.72479,31500000.0
2007-09-11 20:50:00,2.72431,2.72536,2.71787,2.72532,48020000.0
2007-09-11 20:55:00,2.72522,2.72557,2.71886,2.72099,41140000.0
2007-09-11 21:00:00,2.72135,2.72572,2.71921,2.71921,44150000.0
2007-09-11 21:05:00,2.725,2.72532,2.71866,2.72059,41150000.0
2007-09-11 21:10:00,2.72463,2.72518,2.71763,2.72091,37260000.0
2007-09-11 21:15:00,2.72182,2.72477,2.71648,2.72306,35760000.0
2007-09-11 21:20:00,2.72374,2.72517,2.71611,2.72346,49760000.0
2007-09-11 21:25:00,2.72339,2.72489,2.71612,2.72134,37380000.0
2007-09-11 21:30:00,2.72354,2.72493,2.71701,2.72381,33640000.0
2007-09-11 21:35:00,2.72143,2.72482,2.7187,2.72318,33500000.0
2007-09-11 21:40:00,2.72159,2.72483,2.71914,2.72223,32130000.0
2007-09-11 21:45:00,2.71939,2.72472,2.71868,2.7241,37500000.0
2007-09-11 21:50:00,2.71874,2.72328,2.71565,2.72269,37880000.0
2007-09-11 21:55:00,2.71939,2.72334,2.71576,2.71992,37000000.0
2007-09-11 22:00:00,2.72036,2.72375,2.71736,2.72202,41380000.0
2007-09-11 22:05:00,2.72109,2.72465,2.71809,2.71968,39640000.0
2007-09-11 22:10:00,2.72166,2.7244,2.71716,2.72251,37750000.0
2007-09-11 22:15:00,2.71796,2.72437,2.71778,2.71975,39250000.0
2007-09-11 22:20:00,2.72202,2.72424,2.71671,2.72327,47000000.0
2007-09-11 22:25:00,2.72093,2.72435,2.71634,2.72435,35630000.0
2007-09-11 22:30:00,2.72382,2.72479,2.71905,2.72254,21000000.0
2007-09-11 22:35:00,2.71763,2.72508,2.71763,2.72252,26250000.0
2007-09-11 22:40:00,2.72331,2.72393,2.71773,2.72332,20000000.0
2007-09-11 22:45:00,2.72324,2.72417,2.72068,2.72331,19130000.0
2007-09-11 22:50:00,2.72271,2.72463,2.71842,2.72187,28250000.0
2007-09-11 22:55:00,2.72336,2.72391,2.7166,2.72121,44000000.0
2007-09-11 23:00:00,2.71958,2.72374,2.71731,2.72152,42500000.0
2007-09-11 23:05:00,2.72377,2.72377,2.71711,2.72101,32270000.0
2007-09-11 23:10:00,2.72176,2.72342,2.7189,2.72271,42780000.0
2007-09-11 23:15:00,2.71805,2.72383,2.71805,2.72089,49020000.0
2007-09-11 23:20:00,2.72109,2.72345,2.7176,2.72064,34260000.0
2007-09-11 23:25:00,2.7215,2.72429,2.71671,2.71671,35390000.0
2007-09-11 23:30:00,2.72034,2.72406,2.71849,2.72169,26760000.0
2007-09-11 23:35:00,2.72049,2.72461,2.71907,2.72461,25130000.0
2007-09-11 23:40:00,2.72156,2.72443,2.71874,2.72278,28000000.0
2007-09-11 23:45:00,2.72107,2.72473,2.71855,2.7227,32880000.0
2007-09-11 23:50:00,2.72322,2.72422,2.71899,2.72422,17250000.0
2007-09-11 23:55:00,2.72219,2.72403,2.71943,2.72212,31880000.0
2007-09-12 00:00:00,2.7223,2.72366,2.7188,2.72328,49520000.0
2007-09-12 00:05:00,2.72363,2.72363,2.71672,2.72253,38640000.0
2007-09-12 00:10:00,2.71988,2.72344,2.71683,2.72265,56900000.0
2007-09-12 00:15:00,2.72157,2.72424,2.71651,2.71982,32260000.0
2007-09-12 00:20:00,2.72208,2.72419,2.71933,2.72349,31020000.0
2007-09-12 00:25:00,2.72157,2.72505,2.7186,2.72254,35140000.0
2007-09-12 00:30:00,2.7177,2.72381,2.7177,2.71957,33280000.0
2007-09-12 00:35:00,2.72172,2.72424,2.7182,2.7192,20760000.0
2007-09-12 00:40:00,2.72225,2.72455,2.7189,2.72327,24000000.0
2007-09-12 00:45:00,2.72093,2.7245,2.7182,2.72053,32130000.0
2007-09-12 00:50:00,2.71903,2.72343,2.71838,2.7197,33630000.0
2007-09-12 00:55:00,2.72356,2.7239,2.71977,2.72219,21880000.0
2007-09-12 01:00:00,2.71763,2.72684,2.7168,2.722,38250000.0
2007-09-12 01:05:00,2.72375,2.72379,2.71781,2.71783,29750000.0
2007-09-12 01:10:00,2.72152,2.72208,2.71761,2.71761,13000000.0
2007-09-12 01:15:00,2.72218,2.72411,2.71917,2.72158,36250000.0
2007-09-12 01:20:00,2.72262,2.72624,2.71783,2.72045,19750000.0
2007-09-12 01:25:00,2.72199,2.72406,2.71712,2.72374,36250000.0
2007-09-12 01:30:00,2.72359,2.72428,2.71876,2.72398,54510000.0
2007-09-12 01:35:00,2.72237,2.72444,2.7179,2.7204,42250000.0
2007-09-12 01:40:00,2.72142,2.72338,2.71841,2.72117,29750000.0
2007-09-12 01:45:00,2.72093,2.72422,2.71695,2.7234,45390000.0
2007-09-12 01:50:00,2.72144,2.72365,2.71724,2.71724,43380000.0
2007-09-12 01:55:00,2.72161,2.72327,2.71874,2.71991,38250000.0
2007-09-12 02:00:00,2.72347,2.72499,2.71786,2.72211,58140000.0
2007-09-12 02:05:00,2.72181,2.72478,2.71651,2.72119,40020000.0
2007-09-12 02:10:00,2.71814,2.72384,2.71613,2.72055,39900000.0
2007-09-12 02:15:00,2.72248,2.72359,2.71817,2.72264,31760000.0
2007-09-12 02:20:00,2.72156,2.72372,2.71726,2.72319,39260000.0
2007-09-12 02:25:00,2.72282,2.72438,2.71838,2.7227,23890000.0
2007-09-12 02:30:00,2.72278,2.72399,2.71763,2.72022,34390000.0
2007-09-12 02:35:00,2.72223,2.72647,2.71799,2.72382,37770000.0
2007-09-12 02:40:00,2.72212,2.72472,2.71842,2.72409,29380000.0
2007-09-12 02:45:00,2.72375,2.72519,2.71836,2.72195,44500000.0
2007-09-12 02:50:00,2.72362,2.7255,2.72001,2.72502,31750000.0
2007-09-12 02:55:00,2.72363,2.72535,2.71956,2.72289,38000000.0
2007-09-12 03:00:00,2.72318,2.72484,2.71973,2.72403,41250000.0
2007-09-12 03:05:00,2.72276,2.7246,2.7166,2.72424,34880000.0
2007-09-12 03:10:00,2.72182,2.72555,2.71882,2.7246,30380000.0
2007-09-12 03:15:00,2.7229,2.72609,2.71887,2.72119,37750000.0
2007-09-12 03:20:00,2.72351,2.72556,2.71856,2.72079,42130000.0
2007-09-12 03:25:00,2.72217,2.72556,2.71832,2.72227,46500000.0
2007-09-12 03:30:00,2.72204,2.72447,2.71987,2.72213,37130000.0
2007-09-12 03:35:00,2.72401,2.7247,2.71956,2.72371,42750000.0
2007-09-12 03:40:00,2.72227,2.7246,2.71856,2.72148,34750000.0
2007-09-12 03:45:00,2.72217,2.72424,2.71839,2.7226,37520000.0
2007-09-12 03:50:00,2.71753,2.72409,2.71753,2.72373,41380000.0
2007-09-12 03:55:00,2.72202,2.72498,2.7181,2.72328,35250000.0
2007-09-12 04:00:00,2.72307,2.72467,2.71973,2.72372,19250000.0
2007-09-12 04:05:00,2.7233,2.7236,2.71905,2.71933,30260000.0
2007-09-12 04:10:00,2.72413,2.72462,2.72003,2.72171,42140000.0
2007-09-12 04:15:00,2.72252,2.72401,2.71752,2.7191,48250000.0
2007-09-12 04:20:00,2.72102,2.72423,2.71947,2.72067,30630000.0
2007-09-12 04:25:00,2.72211,2.72443,2.71606,2.72184,36250000.0
2007-09-12 04:30:00,2.72122,2.72391,2.71948,2.72193,43750000.0
2007-09-12 04:35:00,2.71935,2.72445,2.71725,2.72093,40250000.0
2007-09-12 04:40:00,2.71567,2.72312,2.71567,2.72242,24000000.0
2007-09-12 04:45:00,2.72122,2.7235,2.71823,2.71862,39380000.0
2007-09-12 04:50:00,2.72115,2.72382,2.71724,2.72324,38010000.0
2007-09-12 04:55:00,2.72152,2.7236,2.71685,2.7201,37010000.0
2007-09-12 05:00:00,2.72156,2.72331,2.71729,2.72046,36880000.0
2007-09-12 05:05:00,2.72239,2.72347,2.71822,2.72249,37140000.0
2007-09-12 05:10:00,2.72163,2.72305,2.71526,2.72133,15000000.0
2007-09-12 05:15:00,2.7185,2.72325,2.71769,2.71873,35750000.0
2007-09-12 05:20:00,2.72092,2.72342,2.71562,2.72066,31630000.0
2007-09-12 05:25:00,2.72053,2.72299,2.71713,2.7218,25640000.0
2007-09-12 05:30:00,2.72246,2.72394,2.71902,2.72202,33520000.0
2007-09-12 05:35:00,2.72333,2.72366,2.7158,2.72363,31020000.0
2007-09-12 05:40:00,2.72092,2.72376,2.71683,2.72262,33910000.0
2007-09-12 05:45:00,2.7218,2.72333,2.71683,2.71874,26630000.0
2007-09-12 05:50:00,2.72102,2.72372,2.71737,2.72112,43500000.0
2007-09-12 05:55:00,2.72127,2.7238,2.71832,2.72078,40630000.0
2007-09-12 06:00:00,2.72173,2.72342,2.71632,2.7165,38130000.0
2007-09-12 06:05:00,2.7219,2.72338,2.71979,2.72131,31000000.0
2007-09-12 06:10:00,2.7222,2.72337,2.71861,2.7223,37250000.0
2007-09-12 06:15:00,2.72096,2.72293,2.71664,2.72085,35750000.0
2007-09-12 06:20:00,2.72252,2.72262,2.71772,2.72212,48000000.0
2007-09-12 06:25:00,2.72324,2.72331,2.71821,2.72017,34510000.0
2007-09-12 06:30:00,2.72141,2.72383,2.71853,2.72062,39880000.0
2007-09-12 06:35:00,2.72261,2.72335,2.71505,2.72088,42760000.0
2007-09-12 06:40:00,2.71928,2.72327,2.71743,2.71988,34630000.0
2007-09-12 06:45:00,2.7209,2.72232,2.715,2.72172,49250000.0
2007-09-12 06:50:00,2.71661,2.72208,2.71561,2.72152,42380000.0
2007-09-12 06:55:00,2.71991,2.72276,2.71462,2.71916,34380000.0
2007-09-12 07:00:00,2.72181,2.72227,2.7175,2.71906,24500000.0
2007-09-12 07:05:00,2.72013,2.72252,2.71687,2.71927,47500000.0
2007-09-12 07:10:00,2.71885,2.72134,2.71591,2.72047,41130000.0
2007-09-12 07:15:00,2.72019,2.72137,2.71459,2.71687,32250000.0
2007-09-12 07:20:00,2.71789,2.72015,2.71029,2.71651,53380000.0
2007-09-12 07:25:00,2.7165,2.71763,2.71076,2.7149,51630000.0
2007-09-12 07:30:00,2.71625,2.71683,2.71113,2.71241,44880000.0
2007-09-12 07:35:00,2.71537,2.71646,2.71151,2.71391,40380000.0
2007-09-12 07:40:00,2.7162,2.71651,2.71028,2.71411,42750000.0
2007-09-12 07:45:00,2.71118,2.71827,2.70907,2.71293,44880000.0
2007-09-12 07:50:00,2.71563,2.71741,2.71152,2.71609,44390000.0
2007-09-12 07:55:00,2.71328,2.71752,2.70892,2.71511,44270000.0
2007-09-12 08:00:00,2.71684,2.71796,2.70907,2.71443,45260000.0
2007-09-12 08:05:00,2.71396,2.71709,2.70929,2.71614,41270000.0
2007-09-12 08:10:00,2.71663,2.71705,2.71025,2.71507,49130000.0
2007-09-12 08:15:00,2.71142,2.71827,2.70834,2.71427,43760000.0
2007-09-12 08:20:00,2.71494,2.71685,2.71006,2.71586,50500000.0
2007-09-12 08:25:00,2.71609,2.71766,2.7071,2.71674,38630000.0
2007-09-12 08:30:00,2.7139,2.71622,2.71135,2.71157,45260000.0
2007-09-12 08:35:00,2.71211,2.71561,2.7089,2.71189,36390000.0
2007-09-12 08:40:00,2.71379,2.71721,2.71022,2.71249,37510000.0
2007-09-12 08:45:00,2.71622,2.71633,2.7093,2.71633,50250000.0
2007-09-12 08:50:00,2.71425,2.71844,2.71185,2.7169,36250000.0
2007-09-12 08:55:00,2.717,2.71889,2.71069,2.71579,43500000.0
2007-09-12 09:00:00,2.71717,2.71801,2.71217,2.71469,48380000.0
2007-09-12 09:05:00,2.7135,2.71774,2.71321,2.7134,44250000.0
2007-09-12 09:10:00,2.7145,2.71809,2.71048,2.71731,36880000.0
2007-09-12 09:15:00,2.71755,2.71928,2.71263,2.71928,42510000.0
2007-09-12 09:20:00,2.7191,2.72036,2.71209,2.72018,54380000.0
2007-09-12 09:25:00,2.71947,2.72054,2.71403,2.71912,61130000.0
2007-09-12 09:30:00,2.71958,2.72103,2.7156,2.72068,37270000.0
2007-09-12 09:35:00,2.71984,2.72219,2.71551,2.72067,49000000.0
2007-09-12 09:40:00,2.72184,2.72192,2.7148,2.72071,53010000.0
2007-09-12 09:45:00,2.72062,2.72151,2.71378,2.71999,45630000.0
2007-09-12 09:50:00,2.71925,2.72094,2.71411,2.71671,43390000.0
2007-09-12 09:55:00,2.71918,2.72063,2.71326,2.71801,55010000.0
2007-09-12 10:00:00,2.71786,2.72048,2.71469,2.71953,50010000.0
2007-09-12 10:05:00,2.71937,2.72353,2.71463,2.71782,46260000.0
2007-09-12 10:10:00,2.71632,2.72026,2.71345,2.71947,35890000.0
2007-09-12 10:15:00,2.72044,2.72095,2.71465,2.72001,40010000.0
2007-09-12 10:20:00,2.71894,2.72041,2.71251,2.71983,40750000.0
2007-09-12 10:25:00,2.71972,2.72097,2.71188,2.71831,45130000.0
2007-09-12 10:30:00,2.71541,2.72149,2.71311,2.71881,45880000.0
2007-09-12 10:35:00,2.72134,2.72187,2.71606,2.72014,52770000.0
2007-09-12 10:40:00,2.72068,2.72203,2.71393,2.71782,46000000.0
2007-09-12 10:45:00,2.71931,2.7204,2.71427,2.71429,45510000.0
2007-09-12 10:50:00,2.71655,2.71917,2.71241,2.71873,38510000.0
2007-09-12 10:55:00,2.71569,2.72034,2.71492,2.71906,50510000.0
2007-09-12 11:00:00,2.7171,2.71929,2.71298,2.71704,50630000.0
2007-09-12 11:05:00,2.71702,2.72112,2.71391,2.71849,47750000.0
2007-09-12 11:10:00,2.71931,2.72051,2.71439,2.71751,46880000.0
2007-09-12 11:15:00,2.7203,2.72037,2.71466,2.71466,46390000.0
2007-09-12 11:20:00,2.71632,2.72305,2.71172,2.72189,62510000.0
2007-09-12 11:25:00,2.72093,2.72352,2.71414,2.72187,45380000.0
2007-09-12 11:30:00,2.72222,2.72283,2.71684,2.72156,44380000.0
2007-09-12 11:35:00,2.72207,2.72377,2.71703,2.71986,39130000.0
2007-09-12 11:40:00,2.71878,2.72207,2.712,2.7185,42380000.0
2007-09-12 11:45:00,2.72107,2.72244,2.71645,2.72199,43010000.0
2007-09-12 11:50:00,2.72016,2.72402,2.71836,2.724,51000000.0
2007-09-12 11:55:00,2.72391,2.72428,2.71786,2.72414,45140000.0
2007-09-12 12:00:00,2.72129,2.72395,2.71679,2.7223,39630000.0
2007-09-12 12:05:00,2.72229,2.72391,2.71627,2.71954,40250000.0
2007-09-12 12:10:00,2.71931,2.72187,2.71468,2.72177,42380000.0
2007-09-12 12:15:00,2.71934,2.72243,2.71484,2.72013,38000000.0
2007-09-12 12:20:00,2.71923,2.72211,2.71487,2.71924,46010000.0
2007-09-12 12:25:00,2.72027,2.7225,2.71717,2.71787,49880000.0
2007-09-12 12:30:00,2.7219,2.72218,2.7149,2.71908,40500000.0
2007-09-12 12:35:00,2.72013,2.72108,2.71319,2.71868,47500000.0
2007-09-12 12:40:00,2.71577,2.72028,2.71252,2.71734,48260000.0
2007-09-12 12:45:00,2.71771,2.71906,2.71369,2.71793,42380000.0
2007-09-12 12:50:00,2.71696,2.71792,2.71135,2.71691,51130000.0
2007-09-12 12:55:00,2.71493,2.71918,2.71213,2.71662,52380000.0
2007-09-12 13:00:00,2.71455,2.71995,2.71283,2.71728,49890000.0
2007-09-12 13:05:00,2.71686,2.71976,2.71289,2.71704,41140000.0
2007-09-12 13:10:00,2.71639,2.71834,2.70885,2.71258,45010000.0
2007-09-12 13:15:00,2.71505,2.71613,2.71072,2.71593,39880000.0
2007-09-12 13:20:00,2.71217,2.71567,2.70966,2.71109,49640000.0
2007-09-12 13:25:00,2.71436,2.71745,2.71128,2.71225,52390000.0
2007-09-12 13:30:00,2.71561,2.71573,2.70714,2.71456,42750000.0
2007-09-12 13:35:00,2.71501,2.7166,2.70813,2.71636,52520000.0
2007-09-12 13:40:00,2.71702,2.71771,2.71152,2.71485,48140000.0
2007-09-12 13:45:00,2.71271,2.71775,2.71108,2.71645,41000000.0
2007-09-12 13:50:00,2.7129,2.7177,2.71064,2.71623,39130000.0
2007-09-12 13:55:00,2.71762,2.71886,2.70846,2.70846,40510000.0
2007-09-12 14:00:00,2.71651,2.71951,2.71364,2.71797,43890000.0
2007-09-12 14:05:00,2.71561,2.71941,2.71442,2.71663,42500000.0
2007-09-12 14:10:00,2.71822,2.71951,2.7137,2.71452,39880000.0
2007-09-12 14:15:00,2.71706,2.71949,2.7131,2.71679,34760000.0
2007-09-12 14:20:00,2.71873,2.72051,2.71443,2.71941,44130000.0
2007-09-12 14:25:00,2.72107,2.72107,2.71141,2.71801,38630000.0
2007-09-12 14:30:00,2.71816,2.71869,2.71069,2.71694,42380000.0
2007-09-12 14:35:00,2.71739,2.71922,2.71265,2.71585,49780000.0
2007-09-12 14:40:00,2.71927,2.71927,2.70966,2.71638,39760000.0
2007-09-12 14:45:00,2.71586,2.71991,2.71278,2.71889,47380000.0
2007-09-12 14:50:00,2.71572,2.71893,2.71152,2.71832,53250000.0
2007-09-12 14:55:00,2.71533,2.71761,2.71269,2.71709,52760000.0
2007-09-12 15:00:00,2.71731,2.71826,2.71029,2.71603,52380000.0
2007-09-12 15:05:00,2.71683,2.71753,2.71119,2.71567,36640000.0
2007-09-12 15:10:00,2.71578,2.71953,2.71164,2.71164,41390000.0
2007-09-12 15:15:00,2.71864,2.71864,2.71342,2.71374,49500000.0
2007-09-12 15:20:00,2.71745,2.71968,2.71153,2.71738,42500000.0
2007-09-12 15:25:00,2.71795,2.72058,2.7141,2.71653,46390000.0
2007-09-12 15:30:00,2.71981,2.72081,2.71551,2.71897,43510000.0
2007-09-12 15:35:00,2.71882,2.71976,2.71101,2.71294,49880000.0
2007-09-12 15:40:00,2.71465,2.72,2.71022,2.71674,34260000.0
2007-09-12 15:45:00,2.71923,2.72016,2.71272,2.71972,53760000.0
2007-09-12 15:50:00,2.71896,2.72084,2.71134,2.71793,47760000.0
2007-09-12 15:55:00,2.71937,2.71974,2.71396,2.71728,35380000.0
2007-09-12 16:00:00,2.71588,2.71938,2.71119,2.71861,46030000.0
2007-09-12 16:05:00,2.71839,2.72105,2.71241,2.72019,37880000.0
2007-09-12 16:10:00,2.71792,2.72163,2.71527,2.71915,49630000.0
2007-09-12 16:15:00,2.72061,2.72134,2.71585,2.71728,51770000.0
2007-09-12 16:20:00,2.72114,2.72187,2.7135,2.71957,43130000.0
2007-09-12 16:25:00,2.7181,2.72041,2.71472,2.71783,43130000.0
2007-09-12 16:30:00,2.71862,2.71988,2.71327,2.71682,53130000.0
2007-09-12 16:35:00,2.71595,2.71792,2.71239,2.71589,42140000.0
2007-09-12 16:40:00,2.71652,2.71669,2.70929,2.71412,41000000.0
2007-09-12 16:45:00,2.71627,2.7177,2.71039,2.7177,45380000.0
2007-09-12 16:50:00,2.71499,2.71812,2.71112,2.71489,40250000.0
2007-09-12 16:55:00,2.71506,2.71904,2.71195,2.71705,42500000.0
2007-09-12 17:00:00,2.7175,2.71776,2.70984,2.71606,40250000.0
2007-09-12 17:05:00,2.71258,2.71752,2.71084,2.7164,44260000.0
2007-09-12 17:10:00,2.70982,2.71718,2.70982,2.71092,38250000.0
2007-09-12 17:15:00,2.71431,2.71716,2.71215,2.71589,49000000.0
2007-09-12 17:20:00,2.7147,2.71641,2.71142,2.71484,42630000.0
2007-09-12 17:25:00,2.71315,2.71562,2.70794,2.71183,45260000.0
2007-09-12 17:30:00,2.71183,2.71249,2.70681,2.70872,41000000.0
2007-09-12 17:35:00,2.70849,2.71226,2.70564,2.70961,42380000.0
2007-09-12 17:40:00,2.70974,2.7121,2.70736,2.71086,41010000.0
2007-09-12 17:45:00,2.70998,2.71107,2.70208,2.70766,39900000.0
2007-09-12 17:50:00,2.70688,2.70985,2.70338,2.70821,44630000.0
2007-09-12 17:55:00,2.70902,2.71011,2.70274,2.70775,42510000.0
2007-09-12 18:00:00,2.70879,2.70961,2.70247,2.70696,46770000.0
2007-09-12 18:05:00,2.70697,2.70843,2.70066,2.7054,45000000.0
2007-09-12 18:10:00,2.70342,2.70708,2.70113,2.70113,37130000.0
2007-09-12 18:15:00,2.70461,2.70699,2.69925,2.70629,57630000.0
2007-09-12 18:20:00,2.70579,2.70813,2.70106,2.70751,52510000.0
2007-09-12 18:25:00,2.70651,2.7084,2.70101,2.7054,36880000.0
2007-09-12 18:30:00,2.70829,2.70943,2.70304,2.70799,49880000.0
2007-09-12 18:35:00,2.70776,2.7092,2.70149,2.70577,50510000.0
2007-09-12 18:40:00,2.70642,2.70899,2.70275,2.70875,47900000.0
2007-09-12 18:45:00,2.70753,2.70911,2.69985,2.70812,35380000.0
2007-09-12 18:50:00,2.70804,2.70914,2.70362,2.70732,49020000.0
2007-09-12 18:55:00,2.70638,2.7096,2.7027,2.70794,46380000.0
2007-09-12 19:00:00,2.7091,2.7102,2.70161,2.70842,42020000.0
2007-09-12 19:05:00,2.70714,2.7104,2.70308,2.70617,46020000.0
2007-09-12 19:10:00,2.70996,2.71142,2.7044,2.70452,44250000.0
2007-09-12 19:15:00,2.71032,2.71078,2.70231,2.70642,65390000.0
2007-09-12 19:20:00,2.70905,2.71036,2.70264,2.7049,43760000.0
2007-09-12 19:25:00,2.70906,2.71025,2.70265,2.70883,40500000.0
2007-09-12 19:30:00,2.70416,2.70915,2.70199,2.7087,38630000.0
2007-09-12 19:35:00,2.70667,2.70865,2.70183,2.70513,47390000.0
2007-09-12 19:40:00,2.70809,2.70845,2.7024,2.70737,40130000.0
2007-09-12 19:45:00,2.70735,2.70867,2.70151,2.70553,44130000.0
2007-09-12 19:50:00,2.70515,2.70807,2.70081,2.70354,45380000.0
2007-09-12 19:55:00,2.70699,2.70832,2.70047,2.70427,56020000.0
2007-09-12 20:00:00,2.70554,2.70783,2.70269,2.70301,44130000.0
2007-09-12 20:05:00,2.70545,2.70813,2.70161,2.70741,54510000.0
2007-09-12 20:10:00,2.70519,2.70806,2.7028,2.70724,43880000.0
2007-09-12 20:15:00,2.70644,2.70863,2.70234,2.70762,45000000.0
2007-09-12 20:20:00,2.70319,2.70843,2.70075,2.70491,41140000.0
2007-09-12 20:25:00,2.70524,2.70864,2.70138,2.70594,50510000.0
2007-09-12 20:30:00,2.70783,2.71166,2.70223,2.70595,48510000.0
2007-09-12 20:35:00,2.70935,2.70947,2.70538,2.70538,31890000.0
2007-09-12 20:40:00,2.70733,2.70959,2.70406,2.70562,36390000.0
2007-09-12 20:45:00,2.70445,2.71005,2.70214,2.70954,36380000.0
2007-09-12 20:50:00,2.70793,2.7103,2.704,2.70938,23260000.0
2007-09-12 20:55:00,2.70872,2.70984,2.70287,2.70942,40780000.0
2007-09-12 21:00:00,2.70582,2.70979,2.70218,2.70326,45760000.0
2007-09-12 21:05:00,2.70611,2.70878,2.70294,2.70491,40260000.0
2007-09-12 21:10:00,2.70843,2.70879,2.70154,2.70414,39510000.0
2007-09-12 21:15:00,2.70722,2.70862,2.7016,2.7076,43130000.0
2007-09-12 21:20:00,2.70687,2.70881,2.70204,2.70624,54380000.0
2007-09-12 21:25:00,2.70528,2.70885,2.70016,2.70617,46000000.0
2007-09-12 21:30:00,2.70976,2.71069,2.70379,2.70835,42390000.0
2007-09-12 21:35:00,2.70866,2.70974,2.70344,2.70629,35640000.0
2007-09-12 21:40:00,2.70572,2.70962,2.70257,2.70783,43010000.0
2007-09-12 21:45:00,2.70433,2.70997,2.7022,2.70913,40020000.0
2007-09-12 21:50:00,2.70467,2.70926,2.70393,2.7058,20130000.0
2007-09-12 21:55:00,2.70387,2.70891,2.7009,2.70811,40880000.0
2007-09-12 22:00:00,2.70563,2.70927,2.70352,2.70564,45760000.0
2007-09-12 22:05:00,2.70913,2.70982,2.70198,2.70761,39260000.0
2007-09-12 22:10:00,2.70767,2.70876,2.70225,2.70343,31510000.0
2007-09-12 22:15:00,2.70257,2.71069,2.70257,2.70807,40500000.0
2007-09-12 22:20:00,2.70636,2.70975,2.70159,2.7068,38760000.0
2007-09-12 22:25:00,2.70742,2.71065,2.70354,2.70509,25000000.0
2007-09-12 22:30:00,2.70984,2.71074,2.70181,2.70556,40510000.0
2007-09-12 22:35:00,2.70168,2.71013,2.70168,2.70732,40260000.0
2007-09-12 22:40:00,2.7093,2.71153,2.70391,2.70634,35500000.0
2007-09-12 22:45:00,2.70717,2.70965,2.7041,2.70518,24010000.0
2007-09-12 22:50:00,2.70778,2.70998,2.70349,2.70987,42010000.0
2007-09-12 22:55:00,2.70918,2.71011,2.70375,2.70672,45630000.0
2007-09-12 23:00:00,2.70537,2.7137,2.70537,2.70959,42650000.0
2007-09-12 23:05:00,2.70986,2.70989,2.70391,2.70917,42260000.0
2007-09-12 23:10:00,2.70822,2.7132,2.70227,2.70228,33760000.0
2007-09-12 23:15:00,2.70305,2.70901,2.7021,2.70848,41140000.0
2007-09-12 23:20:00,2.70718,2.7113,2.70201,2.70747,40130000.0
2007-09-12 23:25:00,2.70744,2.71019,2.70506,2.70553,36890000.0
2007-09-12 23:30:00,2.7071,2.71079,2.70359,2.70643,41520000.0
2007-09-12 23:35:00,2.71006,2.71075,2.70403,2.7048,41760000.0
2007-09-12 23:40:00,2.70768,2.71123,2.70605,2.70787,34390000.0
2007-09-12 23:45:00,2.70766,2.71081,2.70389,2.7093,36890000.0
2007-09-12 23:50:00,2.7063,2.71038,2.70273,2.70852,29000000.0
2007-09-12 23:55:00,2.71027,2.71042,2.70423,2.71042,46510000.0
2007-09-13 00:00:00,2.70552,2.70984,2.70465,2.70631,40510000.0
2007-09-13 00:05:00,2.70655,2.71047,2.70125,2.70613,39760000.0
2007-09-13 00:10:00,2.7038,2.7111,2.7038,2.70899,46020000.0
2007-09-13 00:15:00,2.70513,2.70974,2.70224,2.70618,34260000.0
2007-09-13 00:20:00,2.70988,2.71045,2.7031,2.7066,41390000.0
2007-09-13 00:25:00,2.70582,2.70994,2.70318,2.70831,44650000.0
2007-09-13 00:30:00,2.70522,2.71049,2.70202,2.70202,41880000.0
2007-09-13 00:35:00,2.70512,2.70966,2.7016,2.7058,41260000.0
2007-09-13 00:40:00,2.70748,2.70983,2.70315,2.7086,32260000.0
2007-09-13 00:45:00,2.70752,2.71045,2.70268,2.70758,36130000.0
2007-09-13 00:50:00,2.70878,2.71004,2.70335,2.70718,26500000.0
2007-09-13 00:55:00,2.70509,2.71049,2.70335,2.70887,23750000.0
2007-09-13 01:00:00,2.70541,2.71009,2.70205,2.70566,44130000.0
2007-09-13 01:05:00,2.70657,2.71113,2.70449,2.70649,30510000.0
2007-09-13 01:10:00,2.70922,2.71003,2.70635,2.70721,36630000.0
2007-09-13 01:15:00,2.707,2.71059,2.70417,2.71032,40750000.0
2007-09-13 01:20:00,2.70713,2.71115,2.70018,2.70509,60250000.0
2007-09-13 01:25:00,2.71061,2.71064,2.70312,2.71064,43630000.0
2007-09-13 01:30:00,2.70634,2.71164,2.70437,2.71164,50250000.0
2007-09-13 01:35:00,2.7096,2.7114,2.70362,2.71074,39630000.0
2007-09-13 01:40:00,2.70976,2.71245,2.7057,2.70766,44250000.0
2007-09-13 01:45:00,2.70607,2.71176,2.70532,2.70814,43260000.0
2007-09-13 01:50:00,2.70814,2.71246,2.70383,2.7112,43500000.0
2007-09-13 01:55:00,2.70808,2.71158,2.70505,2.70979,37130000.0
2007-09-13 02:00:00,2.71182,2.71374,2.70492,2.71247,59020000.0
2007-09-13 02:05:00,2.71085,2.71189,2.70459,2.70709,43630000.0
2007-09-13 02:10:00,2.704,2.71282,2.704,2.7113,42260000.0
2007-09-13 02:15:00,2.70969,2.71244,2.70439,2.7111,33390000.0
2007-09-13 02:20:00,2.71156,2.71303,2.70534,2.71159,39880000.0
2007-09-13 02:25:00,2.71055,2.7128,2.70614,2.71022,41010000.0
2007-09-13 02:30:00,2.71184,2.71263,2.70525,2.70525,34880000.0
2007-09-13 02:35:00,2.71043,2.71428,2.70377,2.71048,38510000.0
2007-09-13 02:40:00,2.70894,2.71351,2.70638,2.70715,30380000.0
2007-09-13 02:45:00,2.71231,2.71406,2.70529,2.71132,52500000.0
2007-09-13 02:50:00,2.71082,2.71272,2.70761,2.71267,32750000.0
2007-09-13 02:55:00,2.70962,2.7127,2.70724,2.71151,43260000.0
2007-09-13 03:00:00,2.71214,2.71429,2.7072,2.71372,40260000.0
2007-09-13 03:05:00,2.7116,2.71267,2.70287,2.71125,32260000.0
2007-09-13 03:10:00,2.70699,2.71283,2.70421,2.70991,40000000.0
2007-09-13 03:15:00,2.71297,2.71297,2.70357,2.71097,35520000.0
2007-09-13 03:20:00,2.7099,2.71312,2.70559,2.71113,37630000.0
2007-09-13 03:25:00,2.70873,2.71207,2.70542,2.70792,35500000.0
2007-09-13 03:30:00,2.70979,2.71171,2.7041,2.7069,31020000.0
2007-09-13 03:35:00,2.7083,2.7126,2.70634,2.71004,39380000.0
2007-09-13 03:40:00,2.71148,2.71297,2.70487,2.7097,32010000.0
2007-09-13 03:45:00,2.71246,2.71257,2.70448,2.71177,28250000.0
2007-09-13 03:50:00,2.70807,2.71357,2.70705,2.70976,40880000.0
2007-09-13 03:55:00,2.71059,2.71311,2.70712,2.71104,28500000.0
2007-09-13 04:00:00,2.70853,2.71351,2.70663,2.71011,36130000.0
2007-09-13 04:05:00,2.70871,2.71253,2.70498,2.70498,36760000.0
2007-09-13 04:10:00,2.70976,2.71235,2.70744,2.70872,41630000.0
2007-09-13 04:15:00,2.70796,2.71257,2.705,2.70827,26380000.0
2007-09-13 04:20:00,2.70688,2.71395,2.70497,2.71001,49630000.0
2007-09-13 04:25:00,2.71365,2.71388,2.70472,2.70877,35500000.0
2007-09-13 04:30:00,2.70891,2.71349,2.70741,2.71169,38750000.0
2007-09-13 04:35:00,2.70651,2.71385,2.70651,2.71333,30000000.0
2007-09-13 04:40:00,2.70378,2.71359,2.70378,2.71252,42750000.0
2007-09-13 04:45:00,2.71088,2.71253,2.70776,2.70776,23500000.0
2007-09-13 04:50:00,2.71142,2.71284,2.70427,2.71137,36880000.0
2007-09-13 04:55:00,2.70848,2.71371,2.70439,2.71205,34760000.0
2007-09-13 05:00:00,2.70971,2.713,2.70431,2.713,28250000.0
2007-09-13 05:05:00,2.71248,2.71314,2.70742,2.71169,40000000.0
2007-09-13 05:10:00,2.71133,2.71242,2.70583,2.71103,13140000.0
2007-09-13 05:15:00,2.70717,2.71228,2.70631,2.70851,27250000.0
2007-09-13 05:20:00,2.70882,2.71308,2.70343,2.71163,31140000.0
2007-09-13 05:25:00,2.71023,2.71223,2.70691,2.71073,24880000.0
2007-09-13 05:30:00,2.70977,2.71325,2.70548,2.71045,35030000.0
2007-09-13 05:35:00,2.71093,2.71285,2.70576,2.70863,37760000.0
2007-09-13 05:40:00,2.70955,2.71287,2.70633,2.7109,38270000.0
2007-09-13 05:45:00,2.70907,2.71272,2.70487,2.70896,30380000.0
2007-09-13 05:50:00,2.70994,2.71187,2.70446,2.71171,32380000.0
2007-09-13 05:55:00,2.7081,2.71271,2.70673,2.71133,38500000.0
2007-09-13 06:00:00,2.70765,2.71269,2.7057,2.71107,36000000.0
2007-09-13 06:05:00,2.71018,2.71275,2.70677,2.71192,40880000.0
2007-09-13 06:10:00,2.70967,2.71299,2.70672,2.71172,44260000.0
2007-09-13 06:15:00,2.70671,2.71331,2.70525,2.71207,31000000.0
2007-09-13 06:20:00,2.71023,2.7121,2.70665,2.71202,41500000.0
2007-09-13 06:25:00,2.71027,2.71275,2.70747,2.71145,28750000.0
2007-09-13 06:30:00,2.71071,2.71291,2.70722,2.7089,27890000.0
2007-09-13 06:35:00,2.71008,2.71281,2.7047,2.71182,38140000.0
2007-09-13 06:40:00,2.70975,2.7131,2.70562,2.71206,25630000.0
2007-09-13 06:45:00,2.71205,2.71306,2.7073,2.71222,48250000.0
2007-09-13 06:50:00,2.70674,2.71352,2.7063,2.70887,30750000.0
2007-09-13 06:55:00,2.70985,2.71325,2.70652,2.70908,40250000.0
2007-09-13 07:00:00,2.70886,2.7135,2.70652,2.71328,45760000.0
2007-09-13 07:05:00,2.7111,2.71449,2.70469,2.71372,42900000.0
2007-09-13 07:10:00,2.71138,2.7142,2.70829,2.71029,37010000.0
2007-09-13 07:15:00,2.7131,2.71406,2.70632,2.70632,37380000.0
2007-09-13 07:20:00,2.70858,2.71406,2.70805,2.70951,51890000.0
2007-09-13 07:25:00,2.71355,2.71412,2.70641,2.7098,55260000.0
2007-09-13 07:30:00,2.7126,2.71413,2.70647,2.71149,43630000.0
2007-09-13 07:35:00,2.71022,2.71253,2.70598,2.71064,37250000.0
2007-09-13 07:40:00,2.71007,2.71389,2.70655,2.71097,43630000.0
2007-09-13 07:45:00,2.70762,2.71311,2.70638,2.70654,24250000.0
2007-09-13 07:50:00,2.70975,2.71351,2.69927,2.7108,33500000.0
2007-09-13 07:55:00,2.71086,2.71373,2.7056,2.7097,48260000.0
2007-09-13 08:00:00,2.71077,2.71339,2.7043,2.71273,42380000.0
2007-09-13 08:05:00,2.71004,2.71427,2.70377,2.71427,35250000.0
2007-09-13 08:10:00,2.71185,2.71452,2.70738,2.71188,50130000.0
2007-09-13 08:15:00,2.71159,2.7145,2.70591,2.71322,43380000.0
2007-09-13 08:20:00,2.71222,2.71307,2.70672,2.71307,41130000.0
2007-09-13 08:25:00,2.71047,2.71467,2.70597,2.70939,39000000.0
2007-09-13 08:30:00,2.71268,2.71268,2.70497,2.70497,41140000.0
2007-09-13 08:35:00,2.71101,2.71305,2.70627,2.70656,35880000.0
2007-09-13 08:40:00,2.70738,2.71429,2.70564,2.7085,35130000.0
2007-09-13 08:45:00,2.71155,2.71211,2.70474,2.71039,43380000.0
2007-09-13 08:50:00,2.71175,2.71175,2.70409,2.71111,41750000.0
2007-09-13 08:55:00,2.70859,2.71179,2.70649,2.70857,48500000.0
2007-09-13 09:00:00,2.7113,2.71331,2.70426,2.70994,41890000.0
2007-09-13 09:05:00,2.71049,2.71269,2.70865,2.71227,44130000.0
2007-09-13 09:10:00,2.71042,2.7138,2.70666,2.71072,34380000.0
2007-09-13 09:15:00,2.71177,2.71268,2.70249,2.71173,47760000.0
2007-09-13 09:20:00,2.71298,2.71298,2.70536,2.71147,47010000.0
2007-09-13 09:25:00,2.71109,2.71276,2.70675,2.711,53130000.0
2007-09-13 09:30:00,2.70945,2.71165,2.70547,2.70941,37010000.0
2007-09-13 09:35:00,2.71015,2.71056,2.70272,2.71,43500000.0
2007-09-13 09:40:00,2.70864,2.70985,2.70305,2.7077,51010000.0
2007-09-13 09:45:00,2.70878,2.7094,2.70224,2.70839,42010000.0
2007-09-13 09:50:00,2.70829,2.71025,2.70186,2.70868,44130000.0
2007-09-13 09:55:00,2.70924,2.71077,2.70343,2.70739,52510000.0
2007-09-13 10:00:00,2.70915,2.71074,2.70285,2.70691,59510000.0
2007-09-13 10:05:00,2.70961,2.70961,2.702,2.70571,42750000.0
2007-09-13 10:10:00,2.70636,2.71065,2.70471,2.71065,43380000.0
2007-09-13 10:15:00,2.7104,2.71302,2.70385,2.70998,37510000.0
2007-09-13 10:20:00,2.7096,2.71058,2.70411,2.7085,40380000.0
2007-09-13 10:25:00,2.70824,2.70979,2.70057,2.70637,39630000.0
2007-09-13 10:30:00,2.70317,2.71112,2.70166,2.70848,41510000.0
2007-09-13 10:35:00,2.71077,2.71161,2.70578,2.70927,58750000.0
2007-09-13 10:40:00,2.71049,2.71057,2.70342,2.70758,45260000.0
2007-09-13 10:45:00,2.7066,2.71071,2.7028,2.7028,43380000.0
2007-09-13 10:50:00,2.70844,2.71039,2.70482,2.70893,38750000.0
2007-09-13 10:55:00,2.70827,2.70953,2.704,2.70702,46010000.0
2007-09-13 11:00:00,2.70729,2.70973,2.70329,2.70725,43130000.0
2007-09-13 11:05:00,2.70861,2.70943,2.70298,2.70865,47010000.0
2007-09-13 11:10:00,2.70904,2.7091,2.70355,2.70567,48750000.0
2007-09-13 11:15:00,2.70551,2.70885,2.704,2.7052,44630000.0
2007-09-13 11:20:00,2.70604,2.70932,2.7026,2.70826,58130000.0
2007-09-13 11:25:00,2.70956,2.71092,2.70493,2.71092,40630000.0
2007-09-13 11:30:00,2.70963,2.71108,2.70408,2.70742,42260000.0
2007-09-13 11:35:00,2.71058,2.7107,2.70447,2.70898,39750000.0
2007-09-13 11:40:00,2.70649,2.71142,2.70481,2.70688,47520000.0
2007-09-13 11:45:00,2.70772,2.71162,2.70477,2.71057,37880000.0
2007-09-13 11:50:00,2.71022,2.71339,2.70752,2.71266,49640000.0
2007-09-13 11:55:00,2.71107,2.71417,2.70735,2.71351,50380000.0
2007-09-13 12:00:00,2.71339,2.71339,2.70636,2.71049,45380000.0
2007-09-13 12:05:00,2.70999,2.71322,2.70599,2.7119,42760000.0
2007-09-13 12:10:00,2.71104,2.71312,2.70557,2.71283,43880000.0
2007-09-13 12:15:00,2.71091,2.71524,2.70648,2.71168,45890000.0
2007-09-13 12:20:00,2.71103,2.71656,2.70695,2.71225,51750000.0
2007-09-13 12:25:00,2.71261,2.71588,2.70943,2.70952,47500000.0
2007-09-13 12:30:00,2.71479,2.71565,2.70886,2.71505,34640000.0
2007-09-13 12:35:00,2.71396,2.71664,2.70895,2.71225,43760000.0
2007-09-13 12:40:00,2.71098,2.71691,2.70923,2.71613,60390000.0
2007-09-13 12:45:00,2.71723,2.71805,2.71271,2.71671,40380000.0
2007-09-13 12:50:00,2.71751,2.71987,2.71251,2.71855,56500000.0
2007-09-13 12:55:00,2.71703,2.72107,2.71325,2.71905,51260000.0
2007-09-13 13:00:00,2.72083,2.72284,2.71509,2.7212,43880000.0
2007-09-13 13:05:00,2.72015,2.7231,2.7157,2.72142,44000000.0
2007-09-13 13:10:00,2.7202,2.72246,2.716,2.71676,42760000.0
2007-09-13 13:15:00,2.71968,2.7225,2.71349,2.72042,41140000.0
2007-09-13 13:20:00,2.71658,2.72136,2.71604,2.71783,49380000.0
2007-09-13 13:25:00,2.72051,2.72163,2.71519,2.71614,48750000.0
2007-09-13 13:30:00,2.7194,2.7194,2.71375,2.71851,38380000.0
2007-09-13 13:35:00,2.7182,2.71946,2.71053,2.71919,50880000.0
2007-09-13 13:40:00,2.71694,2.72035,2.71159,2.71919,54250000.0
2007-09-13 13:45:00,2.7195,2.72159,2.71316,2.72159,39130000.0
2007-09-13 13:50:00,2.71976,2.72193,2.71559,2.71849,45630000.0
2007-09-13 13:55:00,2.72054,2.72102,2.71409,2.71409,45750000.0
2007-09-13 14:00:00,2.71888,2.72168,2.71282,2.71587,44500000.0
2007-09-13 14:05:00,2.71625,2.71813,2.71112,2.71542,40250000.0
2007-09-13 14:10:00,2.71747,2.71819,2.71204,2.71417,44880000.0
2007-09-13 14:15:00,2.7158,2.71873,2.71235,2.71579,38880000.0
2007-09-13 14:20:00,2.71805,2.71805,2.70925,2.71651,44000000.0
2007-09-13 14:25:00,2.71738,2.71805,2.71022,2.71524,49000000.0
2007-09-13 14:30:00,2.71641,2.71899,2.70959,2.71781,44130000.0
2007-09-13 14:35:00,2.71635,2.71781,2.71151,2.71383,45250000.0
2007-09-13 14:40:00,2.71514,2.71617,2.70915,2.71603,36130000.0
2007-09-13 14:45:00,2.71627,2.71759,2.71102,2.71632,41510000.0
2007-09-13 14:50:00,2.71412,2.71858,2.71203,2.71774,44880000.0
2007-09-13 14:55:00,2.71409,2.71786,2.7122,2.71591,51380000.0
2007-09-13 15:00:00,2.71691,2.71877,2.70977,2.71785,51510000.0
2007-09-13 15:05:00,2.71696,2.7189,2.71185,2.71817,39880000.0
2007-09-13 15:10:00,2.71872,2.71915,2.71289,2.71332,46380000.0
2007-09-13 15:15:00,2.7178,2.72166,2.71509,2.7188,54380000.0
2007-09-13 15:20:00,2.71909,2.72208,2.71529,2.72043,54520000.0
2007-09-13 15:25:00,2.71952,2.72086,2.71447,2.71624,21630000.0
2007-09-13 15:30:00,2.72229,2.72293,2.71553,2.72293,44000000.0
2007-09-13 15:35:00,2.7207,2.72271,2.71431,2.71658,43010000.0
2007-09-13 15:40:00,2.72024,2.72265,2.71508,2.71946,36140000.0
2007-09-13 15:45:00,2.72142,2.72481,2.71566,2.72219,49760000.0
2007-09-13 15:50:00,2.72296,2.72396,2.71741,2.72221,52130000.0
2007-09-13 15:55:00,2.72239,2.72466,2.71758,2.72329,40020000.0
2007-09-13 16:00:00,2.7218,2.724,2.71899,2.72179,42260000.0
2007-09-13 16:05:00,2.72247,2.72298,2.71512,2.72125,37630000.0
2007-09-13 16:10:00,2.72105,2.72192,2.71591,2.71761,46520000.0
2007-09-13 16:15:00,2.71837,2.72089,2.71299,2.71404,43640000.0
2007-09-13 16:20:00,2.71847,2.7199,2.71159,2.71736,43390000.0
2007-09-13 16:25:00,2.71657,2.71878,2.71281,2.71281,48250000.0
2007-09-13 16:30:00,2.71635,2.71925,2.712,2.71564,44390000.0
2007-09-13 16:35:00,2.71737,2.71737,2.71024,2.71708,42630000.0
2007-09-13 16:40:00,2.71636,2.71755,2.70986,2.71542,36760000.0
2007-09-13 16:45:00,2.71613,2.71781,2.71172,2.71781,40380000.0
2007-09-13 16:50:00,2.71509,2.72089,2.71104,2.71819,35380000.0
2007-09-13 16:55:00,2.71949,2.72163,2.71476,2.71772,42770000.0
2007-09-13 17:00:00,2.72061,2.7214,2.71301,2.72034,40630000.0
2007-09-13 17:05:00,2.71853,2.72037,2.71397,2.71625,44020000.0
2007-09-13 17:10:00,2.71526,2.72107,2.71526,2.71707,34510000.0
2007-09-13 17:15:00,2.71815,2.71989,2.71592,2.71833,48270000.0
2007-09-13 17:20:00,2.7174,2.71915,2.71104,2.71489,41000000.0
2007-09-13 17:25:00,2.71627,2.71886,2.71262,2.71732,44270000.0
2007-09-13 17:30:00,2.71393,2.71833,2.71144,2.71512,41630000.0
2007-09-13 17:35:00,2.71289,2.71851,2.71224,2.71564,46880000.0
2007-09-13 17:40:00,2.71708,2.71828,2.71394,2.71634,46890000.0
2007-09-13 17:45:00,2.7179,2.7179,2.71193,2.71615,45260000.0
2007-09-13 17:50:00,2.71566,2.71824,2.7123,2.71824,44770000.0
2007-09-13 17:55:00,2.71504,2.71902,2.71089,2.71823,35910000.0
2007-09-13 18:00:00,2.71896,2.71972,2.71363,2.71858,47890000.0
2007-09-13 18:05:00,2.718,2.72026,2.71281,2.71431,44880000.0
2007-09-13 18:10:00,2.71667,2.7202,2.71341,2.71823,35250000.0
2007-09-13 18:15:00,2.71372,2.71931,2.71335,2.71673,53400000.0
2007-09-13 18:20:00,2.71788,2.7196,2.71164,2.71763,46640000.0
2007-09-13 18:25:00,2.71626,2.7188,2.71084,2.71372,25140000.0
2007-09-13 18:30:00,2.71567,2.71869,2.7103,2.71485,52760000.0
2007-09-13 18:35:00,2.71904,2.71957,2.7137,2.71892,49760000.0
2007-09-13 18:40:00,2.71833,2.71854,2.71088,2.71516,50260000.0
2007-09-13 18:45:00,2.71912,2.71922,2.71069,2.71772,49130000.0
2007-09-13 18:50:00,2.71809,2.71862,2.71098,2.7148,46510000.0
2007-09-13 18:55:00,2.71453,2.71676,2.709,2.712,37250000.0
2007-09-13 19:00:00,2.71558,2.71655,2.70781,2.71177,40650000.0
2007-09-13 19:05:00,2.71318,2.71692,2.70943,2.71125,41380000.0
2007-09-13 19:10:00,2.7162,2.71726,2.71067,2.71501,46260000.0
2007-09-13 19:15:00,2.71632,2.71702,2.70972,2.70972,64890000.0
2007-09-13 19:20:00,2.71383,2.71658,2.70887,2.7116,42890000.0
2007-09-13 19:25:00,2.71472,2.71684,2.70989,2.71626,38130000.0
2007-09-13 19:30:00,2.71032,2.71672,2.70997,2.71606,48260000.0
2007-09-13 19:35:00,2.71488,2.71722,2.71153,2.71588,27010000.0
2007-09-13 19:40:00,2.71334,2.71637,2.71079,2.71543,36260000.0
2007-09-13 19:45:00,2.71311,2.71615,2.70877,2.71429,40890000.0
2007-09-13 19:50:00,2.71205,2.7163,2.70791,2.71164,40890000.0
2007-09-13 19:55:00,2.71498,2.71688,2.70942,2.71618,38630000.0
2007-09-13 20:00:00,2.71202,2.71688,2.70882,2.71239,38000000.0
2007-09-13 20:05:00,2.71304,2.71752,2.71023,2.71747,34140000.0
2007-09-13 20:10:00,2.71602,2.71699,2.71147,2.71306,21260000.0
2007-09-13 20:15:00,2.71242,2.71725,2.71046,2.71578,40630000.0
2007-09-13 20:20:00,2.71171,2.71699,2.71005,2.7106,43390000.0
2007-09-13 20:25:00,2.71668,2.71778,2.71012,2.71281,47630000.0
2007-09-13 20:30:00,2.71764,2.71913,2.71198,2.71609,45890000.0
2007-09-13 20:35:00,2.71836,2.71865,2.7121,2.71494,39880000.0
2007-09-13 20:40:00,2.71316,2.71971,2.71316,2.71945,53010000.0
2007-09-13 20:45:00,2.71535,2.71947,2.71271,2.71504,34010000.0
2007-09-13 20:50:00,2.7142,2.71839,2.71086,2.71831,41390000.0
2007-09-13 20:55:00,2.71599,2.71856,2.71006,2.71477,47010000.0
2007-09-13 21:00:00,2.7134,2.71863,2.71264,2.71643,46890000.0
2007-09-13 21:05:00,2.71692,2.71762,2.71226,2.71407,46380000.0
2007-09-13 21:10:00,2.71773,2.71773,2.71059,2.7173,37880000.0
2007-09-13 21:15:00,2.71482,2.71782,2.71002,2.71509,44270000.0
2007-09-13 21:20:00,2.71574,2.71963,2.7108,2.71853,45000000.0
2007-09-13 21:25:00,2.71739,2.72057,2.71296,2.71458,41020000.0
2007-09-13 21:30:00,2.71518,2.72023,2.71326,2.71736,39760000.0
2007-09-13 21:35:00,2.71935,2.71935,2.71349,2.71929,35010000.0
2007-09-13 21:40:00,2.71957,2.71982,2.71307,2.71506,38250000.0
2007-09-13 21:45:00,2.71286,2.71935,2.71252,2.71539,37880000.0
2007-09-13 21:50:00,2.71439,2.71785,2.71082,2.71486,35390000.0
2007-09-13 21:55:00,2.71627,2.71913,2.71073,2.7142,43750000.0
2007-09-13 22:00:00,2.71622,2.71915,2.7129,2.71345,37500000.0
2007-09-13 22:05:00,2.71776,2.7193,2.71113,2.71505,43260000.0
2007-09-13 22:10:00,2.71693,2.71978,2.71294,2.71688,28010000.0
2007-09-13 22:15:00,2.71846,2.71862,2.71114,2.7143,44500000.0
2007-09-13 22:20:00,2.71882,2.71974,2.71304,2.71915,41640000.0
2007-09-13 22:25:00,2.71759,2.72121,2.71325,2.7198,42130000.0
2007-09-13 22:30:00,2.71792,2.71899,2.71069,2.71308,56900000.0
2007-09-13 22:35:00,2.71125,2.71994,2.71125,2.71594,61020000.0
2007-09-13 22:40:00,2.71853,2.71882,2.71279,2.7173,53510000.0
2007-09-13 22:45:00,2.71833,2.71833,2.71376,2.71458,12250000.0
2007-09-13 22:50:00,2.71576,2.71786,2.71254,2.71526,41410000.0
2007-09-13 22:55:00,2.71805,2.72034,2.71436,2.71755,35760000.0
2007-09-13 23:00:00,2.71787,2.72065,2.7142,2.71847,39150000.0
2007-09-13 23:05:00,2.71965,2.72262,2.71409,2.72099,50130000.0
2007-09-13 23:10:00,2.72142,2.72219,2.71569,2.7221,39040000.0
2007-09-13 23:15:00,2.71819,2.72339,2.71819,2.72182,44380000.0
2007-09-13 23:20:00,2.71809,2.72325,2.71739,2.72087,46030000.0
2007-09-13 23:25:00,2.72306,2.72532,2.71752,2.71752,31390000.0
2007-09-13 23:30:00,2.72192,2.72429,2.71698,2.7211,35890000.0
2007-09-13 23:35:00,2.71833,2.72398,2.71584,2.72038,40010000.0
2007-09-13 23:40:00,2.72015,2.72316,2.71601,2.7197,43140000.0
2007-09-13 23:45:00,2.72017,2.72244,2.71565,2.72175,41510000.0
2007-09-13 23:50:00,2.72039,2.7225,2.71799,2.71979,36010000.0
2007-09-13 23:55:00,2.72049,2.72301,2.71683,2.72227,48380000.0
2007-09-14 00:00:00,2.72015,2.72195,2.71675,2.72127,48510000.0
2007-09-14 00:05:00,2.72077,2.72235,2.71538,2.71944,37390000.0
2007-09-14 00:10:00,2.71816,2.72187,2.71477,2.71914,58270000.0
2007-09-14 00:15:00,2.71958,2.7228,2.716,2.72026,32880000.0
2007-09-14 00:20:00,2.72196,2.72196,2.71638,2.72007,40390000.0
2007-09-14 00:25:00,2.71801,2.72152,2.7155,2.72038,49890000.0
2007-09-14 00:30:00,2.71959,2.72231,2.71601,2.71611,35390000.0
2007-09-14 00:35:00,2.71987,2.7211,2.71439,2.71787,40130000.0
2007-09-14 00:40:00,2.71991,2.7214,2.7139,2.72106,36000000.0
2007-09-14 00:45:00,2.7204,2.7228,2.71451,2.71898,42880000.0
2007-09-14 00:50:00,2.71936,2.72362,2.71598,2.71762,48250000.0
2007-09-14 00:55:00,2.71982,2.72414,2.71893,2.72055,41500000.0
2007-09-14 01:00:00,2.71718,2.72348,2.71252,2.72078,50130000.0
2007-09-14 01:05:00,2.72126,2.72356,2.71437,2.71601,41000000.0
2007-09-14 01:10:00,2.71956,2.72324,2.71618,2.71788,47130000.0
2007-09-14 01:15:00,2.72159,2.72345,2.71627,2.72088,41010000.0
2007-09-14 01:20:00,2.72366,2.72366,2.71285,2.72264,50500000.0
2007-09-14 01:25:00,2.71986,2.72278,2.71508,2.72046,44880000.0
2007-09-14 01:30:00,2.71845,2.72277,2.71654,2.7206,41630000.0
2007-09-14 01:35:00,2.72049,2.72533,2.71687,2.72473,38260000.0
2007-09-14 01:40:00,2.72,2.72527,2.7166,2.71979,34260000.0
2007-09-14 01:45:00,2.71955,2.72385,2.7172,2.71998,43510000.0
2007-09-14 01:50:00,2.72127,2.72451,2.71795,2.72451,35000000.0
2007-09-14 01:55:00,2.71964,2.72244,2.71667,2.71802,36000000.0
2007-09-14 02:00:00,2.71746,2.72423,2.7145,2.72422,57500000.0
2007-09-14 02:05:00,2.72273,2.72281,2.71273,2.72162,42010000.0
2007-09-14 02:10:00,2.71385,2.72216,2.71364,2.71717,42380000.0
2007-09-14 02:15:00,2.71822,2.71981,2.71444,2.71859,32630000.0
2007-09-14 02:20:00,2.71812,2.71973,2.71382,2.71973,39380000.0
2007-09-14 02:25:00,2.71877,2.72066,2.71348,2.71816,45260000.0
2007-09-14 02:30:00,2.71844,2.72051,2.71428,2.71428,33880000.0
2007-09-14 02:35:00,2.71903,2.72171,2.71336,2.71977,40140000.0
2007-09-14 02:40:00,2.71904,2.72063,2.71389,2.71745,27260000.0
2007-09-14 02:45:00,2.71872,2.72078,2.71441,2.71789,49640000.0
2007-09-14 02:50:00,2.71568,2.72158,2.71462,2.71936,32510000.0
2007-09-14 02:55:00,2.71982,2.72112,2.7161,2.71976,42510000.0
2007-09-14 03:00:00,2.72153,2.72153,2.71622,2.71854,39890000.0
2007-09-14 03:05:00,2.71821,2.72004,2.71214,2.7177,41390000.0
2007-09-14 03:10:00,2.7169,2.72168,2.71567,2.71996,39880000.0
2007-09-14 03:15:00,2.71837,2.72057,2.71445,2.71568,35010000.0
2007-09-14 03:20:00,2.71855,2.71942,2.71335,2.71567,36760000.0
2007-09-14 03:25:00,2.71801,2.7202,2.71364,2.7199,29630000.0
2007-09-14 03:30:00,2.71779,2.72021,2.71347,2.71882,29250000.0
2007-09-14 03:35:00,2.71926,2.72092,2.71448,2.71963,42260000.0
2007-09-14 03:40:00,2.71997,2.71997,2.7136,2.71785,37380000.0
2007-09-14 03:45:00,2.71867,2.71997,2.71328,2.71906,39010000.0
2007-09-14 03:50:00,2.71614,2.71954,2.7143,2.7164,40130000.0
2007-09-14 03:55:00,2.71514,2.71984,2.71328,2.71931,41390000.0
2007-09-14 04:00:00,2.7187,2.71984,2.71441,2.71917,34000000.0
2007-09-14 04:05:00,2.71806,2.7198,2.71387,2.71605,35760000.0
2007-09-14 04:10:00,2.71714,2.72007,2.7162,2.71776,37130000.0
2007-09-14 04:15:00,2.71884,2.72008,2.71231,2.71231,36510000.0
2007-09-14 04:20:00,2.71628,2.72053,2.71567,2.71838,36130000.0
2007-09-14 04:25:00,2.71993,2.72093,2.71463,2.71826,28500000.0
2007-09-14 04:30:00,2.71843,2.72085,2.71553,2.71773,22000000.0
2007-09-14 04:35:00,2.71532,2.72101,2.71352,2.71782,37750000.0
2007-09-14 04:40:00,2.71605,2.72367,2.71605,2.71724,46500000.0
2007-09-14 04:45:00,2.71685,2.71905,2.71297,2.71346,29250000.0
2007-09-14 04:50:00,2.71732,2.71905,2.71304,2.71758,24000000.0
2007-09-14 04:55:00,2.71657,2.72016,2.71458,2.71761,37630000.0
2007-09-14 05:00:00,2.71945,2.72177,2.7132,2.71802,40380000.0
2007-09-14 05:05:00,2.7186,2.72261,2.71426,2.71797,39380000.0
2007-09-14 05:10:00,2.71802,2.72045,2.71435,2.71778,22760000.0
2007-09-14 05:15:00,2.71552,2.72119,2.7153,2.71728,39130000.0
2007-09-14 05:20:00,2.71903,2.72268,2.71537,2.72105,33000000.0
2007-09-14 05:25:00,2.7211,2.72205,2.71565,2.72034,34380000.0
2007-09-14 05:30:00,2.72043,2.72227,2.71781,2.71997,36500000.0
2007-09-14 05:35:00,2.71921,2.72118,2.71424,2.72068,46380000.0
2007-09-14 05:40:00,2.71888,2.72182,2.71202,2.72109,40250000.0
2007-09-14 05:45:00,2.7183,2.72133,2.71309,2.71637,33500000.0
2007-09-14 05:50:00,2.7189,2.72128,2.71521,2.7198,36500000.0
2007-09-14 05:55:00,2.72081,2.72138,2.71552,2.71823,42380000.0
2007-09-14 06:00:00,2.71898,2.72151,2.71613,2.71613,41250000.0
2007-09-14 06:05:00,2.71831,2.72287,2.71701,2.71869,35510000.0
2007-09-14 06:10:00,2.71955,2.7209,2.71609,2.72065,39010000.0
2007-09-14 06:15:00,2.71681,2.72121,2.71383,2.72012,41500000.0
2007-09-14 06:20:00,2.72135,2.72135,2.716,2.71995,46010000.0
2007-09-14 06:25:00,2.72175,2.72175,2.71665,2.71665,37380000.0
2007-09-14 06:30:00,2.71837,2.72124,2.71743,2.71924,37760000.0
2007-09-14 06:35:00,2.7192,2.72173,2.71576,2.72133,42890000.0
2007-09-14 06:40:00,2.71973,2.72245,2.71517,2.72178,39380000.0
2007-09-14 06:45:00,2.72292,2.72409,2.71767,2.72207,48380000.0
2007-09-14 06:50:00,2.71682,2.72361,2.71678,2.72129,41760000.0
2007-09-14 06:55:00,2.72119,2.72382,2.715,2.71968,36250000.0
2007-09-14 07:00:00,2.72409,2.72409,2.71908,2.72018,38750000.0
2007-09-14 07:05:00,2.72137,2.72505,2.71704,2.72055,48380000.0
2007-09-14 07:10:00,2.72056,2.72416,2.71795,2.72174,38890000.0
2007-09-14 07:15:00,2.72427,2.72427,2.71604,2.72107,40380000.0
2007-09-14 07:20:00,2.71976,2.72399,2.71674,2.72081,52380000.0
2007-09-14 07:25:00,2.72489,2.72596,2.71701,2.72378,49250000.0
2007-09-14 07:30:00,2.72183,2.72548,2.71648,2.72039,42000000.0
2007-09-14 07:35:00,2.7216,2.72416,2.71851,2.72416,36630000.0
2007-09-14 07:40:00,2.72326,2.72441,2.71695,2.7204,39640000.0
2007-09-14 07:45:00,2.71721,2.72342,2.71632,2.71752,48380000.0
2007-09-14 07:50:00,2.72003,2.72501,2.71748,2.72198,50260000.0
2007-09-14 07:55:00,2.72047,2.72361,2.71497,2.71866,46250000.0
2007-09-14 08:00:00,2.7194,2.72321,2.71493,2.72277,42640000.0
2007-09-14 08:05:00,2.71931,2.72209,2.71308,2.71914,40140000.0
2007-09-14 08:10:00,2.72051,2.72324,2.71488,2.71885,43760000.0
2007-09-14 08:15:00,2.71574,2.72236,2.71331,2.72236,47140000.0
2007-09-14 08:20:00,2.71926,2.72353,2.71544,2.722,47020000.0
2007-09-14 08:25:00,2.72028,2.72458,2.71508,2.71977,46510000.0
2007-09-14 08:30:00,2.7216,2.72379,2.7182,2.71967,39500000.0
2007-09-14 08:35:00,2.72068,2.72317,2.71829,2.71829,37890000.0
2007-09-14 08:40:00,2.71949,2.7227,2.7162,2.71837,37630000.0
2007-09-14 08:45:00,2.71875,2.7222,2.71477,2.72201,39260000.0
2007-09-14 08:50:00,2.72114,2.72184,2.71624,2.72076,35760000.0
2007-09-14 08:55:00,2.72146,2.72146,2.71571,2.71745,41130000.0
2007-09-14 09:00:00,2.71817,2.72161,2.71537,2.71546,41630000.0
2007-09-14 09:05:00,2.7172,2.72027,2.7157,2.71613,49760000.0
2007-09-14 09:10:00,2.71608,2.71989,2.71211,2.71836,37630000.0
2007-09-14 09:15:00,2.71714,2.71915,2.712,2.71692,45380000.0
2007-09-14 09:20:00,2.71765,2.71811,2.70892,2.71641,52250000.0
2007-09-14 09:25:00,2.71562,2.71818,2.7113,2.71816,57390000.0
2007-09-14 09:30:00,2.71633,2.71884,2.71347,2.71761,39630000.0
2007-09-14 09:35:00,2.71663,2.71794,2.71114,2.71794,47760000.0
2007-09-14 09:40:00,2.71766,2.71766,2.71098,2.71578,43750000.0
2007-09-14 09:45:00,2.71694,2.71734,2.71119,2.71506,41880000.0
2007-09-14 09:50:00,2.71634,2.71852,2.71034,2.71852,47750000.0
2007-09-14 09:55:00,2.71598,2.71985,2.71218,2.71923,53130000.0
2007-09-14 10:00:00,2.7192,2.72001,2.71275,2.71887,57890000.0
2007-09-14 10:05:00,2.7198,2.72,2.71073,2.7182,47250000.0
2007-09-14 10:10:00,2.71957,2.72154,2.71293,2.72154,43130000.0
2007-09-14 10:15:00,2.72004,2.72187,2.71369,2.72187,39750000.0
2007-09-14 10:20:00,2.71919,2.72094,2.71617,2.71954,41880000.0
2007-09-14 10:25:00,2.72047,2.7211,2.71369,2.72039,38380000.0
2007-09-14 10:30:00,2.71754,2.72148,2.7131,2.72095,47390000.0
2007-09-14 10:35:00,2.71956,2.72106,2.71557,2.72106,49630000.0
2007-09-14 10:40:00,2.72093,2.72171,2.71273,2.7194,45130000.0
2007-09-14 10:45:00,2.71792,2.72095,2.71289,2.7137,47000000.0
2007-09-14 10:50:00,2.71571,2.72211,2.71571,2.72146,35510000.0
2007-09-14 10:55:00,2.71983,2.72139,2.71487,2.71864,48250000.0
2007-09-14 11:00:00,2.71831,2.72208,2.71603,2.72105,45750000.0
2007-09-14 11:05:00,2.72133,2.72202,2.71712,2.71944,45130000.0
2007-09-14 11:10:00,2.72131,2.72134,2.71615,2.71774,53880000.0
2007-09-14 11:15:00,2.71826,2.72232,2.71592,2.7216,47010000.0
2007-09-14 11:20:00,2.71813,2.72312,2.71514,2.72088,47010000.0
2007-09-14 11:25:00,2.722,2.72434,2.71691,2.72318,45640000.0
2007-09-14 11:30:00,2.72045,2.72373,2.71887,2.72248,39520000.0
2007-09-14 11:35:00,2.724,2.7243,2.71622,2.72126,38500000.0
2007-09-14 11:40:00,2.71837,2.72526,2.71611,2.72136,48250000.0
2007-09-14 11:45:00,2.7223,2.72488,2.71737,2.72026,40140000.0
2007-09-14 11:50:00,2.72308,2.72391,2.71721,2.72189,48400000.0
2007-09-14 11:55:00,2.72247,2.72455,2.71785,2.72455,44760000.0
2007-09-14 12:00:00,2.72102,2.7249,2.71764,2.7249,43630000.0
2007-09-14 12:05:00,2.72301,2.72761,2.72163,2.72567,39640000.0
2007-09-14 12:10:00,2.72776,2.72861,2.71995,2.72852,41510000.0
2007-09-14 12:15:00,2.7265,2.72802,2.72089,2.72656,43750000.0
2007-09-14 12:20:00,2.72268,2.72808,2.72034,2.72521,52510000.0
2007-09-14 12:25:00,2.72591,2.72881,2.72154,2.72363,48380000.0
2007-09-14 12:30:00,2.72617,2.72755,2.71936,2.72583,35510000.0
2007-09-14 12:35:00,2.72666,2.72869,2.72111,2.72741,42500000.0
2007-09-14 12:40:00,2.72368,2.7292,2.72074,2.72697,44380000.0
2007-09-14 12:45:00,2.72646,2.72775,2.72184,2.72348,48130000.0
2007-09-14 12:50:00,2.72472,2.72761,2.72106,2.7264,51140000.0
2007-09-14 12:55:00,2.72441,2.72791,2.7203,2.72559,49510000.0
2007-09-14 13:00:00,2.7261,2.72741,2.72016,2.72628,44510000.0
2007-09-14 13:05:00,2.72126,2.72772,2.71956,2.72622,43010000.0
2007-09-14 13:10:00,2.7275,2.7275,2.71982,2.72304,47010000.0
2007-09-14 13:15:00,2.72449,2.72773,2.72152,2.72279,45880000.0
2007-09-14 13:20:00,2.72319,2.72992,2.72224,2.72528,48130000.0
2007-09-14 13:25:00,2.72823,2.72844,2.72239,2.72576,47260000.0
2007-09-14 13:30:00,2.72689,2.72749,2.72158,2.72715,47130000.0
2007-09-14 13:35:00,2.72719,2.72767,2.72171,2.72727,46000000.0
2007-09-14 13:40:00,2.7287,2.72926,2.72156,2.72817,53000000.0
2007-09-14 13:45:00,2.72567,2.73015,2.72283,2.72795,42630000.0
2007-09-14 13:50:00,2.72643,2.72968,2.72175,2.72715,38880000.0
2007-09-14 13:55:00,2.72915,2.73039,2.72381,2.724,39750000.0
2007-09-14 14:00:00,2.72772,2.73032,2.72512,2.72881,48020000.0
2007-09-14 14:05:00,2.7263,2.73022,2.72491,2.72983,42010000.0
2007-09-14 14:10:00,2.73074,2.73074,2.72495,2.72495,43010000.0
2007-09-14 14:15:00,2.73007,2.73007,2.72201,2.72491,34640000.0
2007-09-14 14:20:00,2.72687,2.7282,2.71992,2.7267,37770000.0
2007-09-14 14:25:00,2.72747,2.72813,2.72234,2.72813,42130000.0
2007-09-14 14:30:00,2.72681,2.72704,2.72051,2.72558,45270000.0
2007-09-14 14:35:00,2.72326,2.72543,2.71876,2.72249,47130000.0
2007-09-14 14:40:00,2.72489,2.72596,2.71788,2.7237,43880000.0
2007-09-14 14:45:00,2.72438,2.72753,2.72056,2.72628,53250000.0
2007-09-14 14:50:00,2.72552,2.72737,2.71868,2.72418,46890000.0
2007-09-14 14:55:00,2.72203,2.72479,2.71794,2.72323,44890000.0
2007-09-14 15:00:00,2.7235,2.72482,2.71851,2.72376,58000000.0
2007-09-14 15:05:00,2.72361,2.7251,2.71846,2.72408,35500000.0
2007-09-14 15:10:00,2.72212,2.72619,2.71851,2.72007,44500000.0
2007-09-14 15:15:00,2.7239,2.72496,2.71528,2.71528,45500000.0
2007-09-14 15:20:00,2.72033,2.72353,2.71561,2.72353,49900000.0
2007-09-14 15:25:00,2.72449,2.72507,2.72017,2.72395,38630000.0
2007-09-14 15:30:00,2.72513,2.72513,2.71924,2.72335,39640000.0
2007-09-14 15:35:00,2.72291,2.72488,2.71453,2.72051,45010000.0
2007-09-14 15:40:00,2.72326,2.72493,2.71541,2.71541,35380000.0
2007-09-14 15:45:00,2.721,2.72328,2.71469,2.72087,50630000.0
2007-09-14 15:50:00,2.72112,2.72156,2.71496,2.7207,45010000.0
2007-09-14 15:55:00,2.7197,2.72292,2.71712,2.71807,37770000.0
2007-09-14 16:00:00,2.72111,2.72361,2.71796,2.72095,41880000.0
2007-09-14 16:05:00,2.72203,2.72287,2.71566,2.72237,37500000.0
2007-09-14 16:10:00,2.72353,2.72703,2.71898,2.72452,44530000.0
2007-09-14 16:15:00,2.72172,2.72794,2.72072,2.72344,53510000.0
2007-09-14 16:20:00,2.72641,2.72793,2.72132,2.72619,45010000.0
2007-09-14 16:25:00,2.72746,2.72853,2.72183,2.72766,52500000.0
2007-09-14 16:30:00,2.72735,2.72858,2.72152,2.72523,44750000.0
2007-09-14 16:35:00,2.72523,2.72686,2.72027,2.72459,41630000.0
2007-09-14 16:40:00,2.72314,2.72669,2.71921,2.72457,44880000.0
2007-09-14 16:45:00,2.72513,2.72608,2.72077,2.72568,38750000.0
2007-09-14 16:50:00,2.72504,2.72612,2.7185,2.72128,37250000.0
2007-09-14 16:55:00,2.72436,2.7251,2.71637,2.72015,48250000.0
2007-09-14 17:00:00,2.72009,2.72206,2.716,2.72155,36380000.0
2007-09-14 17:05:00,2.71864,2.72433,2.71638,2.72288,43750000.0
2007-09-14 17:10:00,2.71851,2.72578,2.71851,2.72193,36630000.0
2007-09-14 17:15:00,2.72014,2.72526,2.71871,2.7207,48750000.0
2007-09-14 17:20:00,2.72106,2.72287,2.71487,2.72064,40510000.0
2007-09-14 17:25:00,2.71856,2.72247,2.71535,2.72065,43380000.0
2007-09-14 17:30:00,2.71905,2.72134,2.71514,2.71921,40390000.0
2007-09-14 17:35:00,2.71881,2.72167,2.71664,2.72,42760000.0
2007-09-14 17:40:00,2.72004,2.72207,2.71618,2.72048,46890000.0
2007-09-14 17:45:00,2.71977,2.72192,2.71598,2.72076,43770000.0
2007-09-14 17:50:00,2.72036,2.7224,2.71561,2.71938,45380000.0
2007-09-14 17:55:00,2.72036,2.72246,2.71427,2.7195,35750000.0
2007-09-14 18:00:00,2.7197,2.72298,2.71548,2.71818,52890000.0
2007-09-14 18:05:00,2.71855,2.72145,2.71318,2.71662,49250000.0
2007-09-14 18:10:00,2.71857,2.72077,2.71525,2.71982,40000000.0
2007-09-14 18:15:00,2.71526,2.72136,2.71371,2.71657,51010000.0
2007-09-14 18:20:00,2.71779,2.7214,2.71399,2.71695,44510000.0
2007-09-14 18:25:00,2.71524,2.72074,2.71428,2.7198,33880000.0
2007-09-14 18:30:00,2.7191,2.72011,2.71251,2.71952,52750000.0
2007-09-14 18:35:00,2.71866,2.72152,2.71319,2.7209,42250000.0
2007-09-14 18:40:00,2.71924,2.72049,2.71389,2.71658,52880000.0
2007-09-14 18:45:00,2.72053,2.72053,2.71281,2.71639,41500000.0
2007-09-14 18:50:00,2.71747,2.71946,2.71278,2.71946,46250000.0
2007-09-14 18:55:00,2.71782,2.7204,2.71329,2.71584,38130000.0
2007-09-14 19:00:00,2.71915,2.72092,2.71325,2.71742,54510000.0
2007-09-14 19:05:00,2.71869,2.72048,2.71333,2.71918,43500000.0
2007-09-14 19:10:00,2.7183,2.71933,2.71399,2.71804,41010000.0
2007-09-14 19:15:00,2.71627,2.71911,2.71218,2.71466,66270000.0
2007-09-14 19:20:00,2.71897,2.7192,2.71204,2.71583,42760000.0
2007-09-14 19:25:00,2.7155,2.71899,2.71032,2.71731,37140000.0
2007-09-14 19:30:00,2.71452,2.71759,2.70932,2.71579,49510000.0
2007-09-14 19:35:00,2.71449,2.71763,2.71048,2.71763,35630000.0
2007-09-14 19:40:00,2.71348,2.71781,2.71136,2.71563,35500000.0
2007-09-14 19:45:00,2.7139,2.71728,2.70892,2.71258,33520000.0
2007-09-14 19:50:00,2.71355,2.71748,2.7105,2.71277,42520000.0
2007-09-14 19:55:00,2.71347,2.71801,2.71037,2.71352,57020000.0
2007-09-14 20:00:00,2.71744,2.71773,2.71256,2.71631,38130000.0
2007-09-14 20:05:00,2.71397,2.71747,2.71087,2.71747,54130000.0
2007-09-14 20:10:00,2.71423,2.71777,2.71188,2.7148,36630000.0
2007-09-14 20:15:00,2.71392,2.71712,2.71017,2.71483,38130000.0
2007-09-14 20:20:00,2.71098,2.71582,2.70855,2.71248,39510000.0
2007-09-14 20:25:00,2.71406,2.71634,2.71008,2.71194,53770000.0
2007-09-14 20:30:00,2.71565,2.71656,2.70993,2.71407,40020000.0
2007-09-14 20:35:00,2.71223,2.71538,2.70986,2.71143,41760000.0
2007-09-14 20:40:00,2.71372,2.7159,2.70898,2.71569,48010000.0
2007-09-14 20:45:00,2.71401,2.71622,2.70918,2.71561,31630000.0
2007-09-14 20:50:00,2.71113,2.71631,2.71003,2.71605,49260000.0
2007-09-14 20:55:00,2.71304,2.71613,2.70769,2.71344,37630000.0
2007-09-14 21:00:00,2.71046,2.71489,2.70875,2.71173,41270000.0
2007-09-14 21:05:00,2.71192,2.71555,2.7082,2.71366,33010000.0
2007-09-14 21:10:00,2.71251,2.71469,2.70847,2.71144,38760000.0
2007-09-14 21:15:00,2.71218,2.71377,2.70701,2.71277,41130000.0
2007-09-14 21:20:00,2.71336,2.71564,2.70725,2.70898,47760000.0
2007-09-14 21:25:00,2.71515,2.71542,2.70763,2.7104,39880000.0
2007-09-14 21:30:00,2.71182,2.71483,2.70801,2.71267,29250000.0
2007-09-14 21:35:00,2.71398,2.71512,2.70884,2.71179,45250000.0
2007-09-14 21:40:00,2.71395,2.71482,2.7091,2.71428,31130000.0
2007-09-14 21:45:00,2.71016,2.71543,2.70905,2.71247,30890000.0
2007-09-14 21:50:00,2.71038,2.71483,2.70985,2.71433,37380000.0
2007-09-14 21:55:00,2.70922,2.71459,2.70701,2.71138,45130000.0
2007-09-14 22:00:00,2.71392,2.71554,2.7092,2.71298,42750000.0
2007-09-14 22:05:00,2.71164,2.71438,2.7074,2.71001,37500000.0
2007-09-14 22:10:00,2.71072,2.71809,2.7083,2.71653,33250000.0
2007-09-14 22:15:00,2.7159,2.71897,2.71138,2.71546,37510000.0
2007-09-14 22:20:00,2.71453,2.71552,2.70822,2.71254,41000000.0
2007-09-14 22:25:00,2.71559,2.71607,2.70889,2.71607,28510000.0
2007-09-14 22:30:00,2.71612,2.71643,2.70843,2.71009,37270000.0
2007-09-14 22:35:00,2.70827,2.7168,2.70827,2.71035,37260000.0
2007-09-14 22:40:00,2.71473,2.71544,2.70749,2.71434,42250000.0
2007-09-14 22:45:00,2.7131,2.71589,2.70972,2.71223,25880000.0
2007-09-14 22:50:00,2.71559,2.71632,2.71101,2.71328,16000000.0
2007-09-14 22:55:00,2.71379,2.71528,2.70955,2.71307,35750000.0
2007-09-16 23:00:00,2.71123,2.71398,2.70988,2.71398,11750000.0
2007-09-16 23:30:00,2.71986,2.71986,2.71612,2.71845,4750000.0
2007-09-16 23:35:00,2.71949,2.72127,2.71574,2.71977,31030000.0
2007-09-16 23:40:00,2.71944,2.72047,2.71577,2.7197,21000000.0
2007-09-16 23:45:00,2.71682,2.72018,2.71355,2.7192,33010000.0
2007-09-16 23:50:00,2.71811,2.71927,2.71328,2.71799,31520000.0
2007-09-16 23:55:00,2.71631,2.71982,2.71243,2.7188,48390000.0
2007-09-17 00:00:00,2.71582,2.71928,2.71221,2.71848,38770000.0
2007-09-17 00:05:00,2.71627,2.71919,2.71342,2.71909,30140000.0
2007-09-17 00:10:00,2.71578,2.72093,2.71222,2.71915,44290000.0
2007-09-17 00:15:00,2.71679,2.72051,2.71441,2.71693,39130000.0
2007-09-17 00:20:00,2.7192,2.71938,2.71267,2.71876,39630000.0
2007-09-17 00:25:00,2.71763,2.72038,2.71311,2.71948,35250000.0
2007-09-17 00:30:00,2.71765,2.71986,2.71337,2.71365,42020000.0
2007-09-17 00:35:00,2.71938,2.71938,2.71244,2.71606,37630000.0
2007-09-17 00:40:00,2.71769,2.72037,2.71194,2.71704,27880000.0
2007-09-17 00:45:00,2.71602,2.71959,2.71277,2.7176,43750000.0
2007-09-17 00:50:00,2.71753,2.71965,2.71535,2.71681,43640000.0
2007-09-17 00:55:00,2.71636,2.71985,2.71233,2.7182,42130000.0
2007-09-17 01:00:00,2.71418,2.72077,2.71214,2.71799,38890000.0
2007-09-17 01:05:00,2.72012,2.72012,2.71429,2.71444,37000000.0
2007-09-17 01:10:00,2.71811,2.72108,2.71653,2.71782,44880000.0
2007-09-17 01:15:00,2.71911,2.72049,2.71469,2.72006,37130000.0
2007-09-17 01:20:00,2.72075,2.72179,2.71319,2.71903,53880000.0
2007-09-17 01:25:00,2.7192,2.72129,2.71397,2.72078,36250000.0
2007-09-17 01:30:00,2.7192,2.7211,2.71638,2.71996,47000000.0
2007-09-17 01:35:00,2.72005,2.7222,2.7163,2.72125,39380000.0
2007-09-17 01:40:00,2.71974,2.7217,2.71583,2.72092,33380000.0
2007-09-17 01:45:00,2.72116,2.72229,2.7172,2.72229,47380000.0
2007-09-17 01:50:00,2.71985,2.72268,2.71588,2.71911,41750000.0
2007-09-17 01:55:00,2.7196,2.72204,2.71643,2.71818,39130000.0
2007-09-17 02:00:00,2.71806,2.72317,2.71806,2.7224,56750000.0
2007-09-17 02:05:00,2.72127,2.7229,2.71816,2.72043,33250000.0
2007-09-17 02:10:00,2.72003,2.72248,2.71608,2.72103,44130000.0
2007-09-17 02:15:00,2.71902,2.72119,2.71708,2.72059,40250000.0
2007-09-17 02:20:00,2.71891,2.72238,2.71706,2.72108,41250000.0
2007-09-17 02:25:00,2.72027,2.72093,2.71629,2.71985,51260000.0
2007-09-17 02:30:00,2.71893,2.72133,2.71637,2.72132,39130000.0
2007-09-17 02:35:00,2.72013,2.72192,2.71388,2.71992,54880000.0
2007-09-17 02:40:00,2.72004,2.72127,2.71464,2.71862,32880000.0
2007-09-17 02:45:00,2.71535,2.72142,2.71535,2.71929,42000000.0
2007-09-17 02:50:00,2.71335,2.71957,2.71335,2.71918,31380000.0
2007-09-17 02:55:00,2.7196,2.72101,2.71213,2.71377,47260000.0
2007-09-17 03:00:00,2.71639,2.72012,2.71265,2.71796,38130000.0
2007-09-17 03:05:00,2.71582,2.72098,2.7156,2.71844,39890000.0
2007-09-17 03:10:00,2.71818,2.71987,2.71432,2.71663,39130000.0
2007-09-17 03:15:00,2.71942,2.71983,2.71336,2.71962,25500000.0
2007-09-17 03:20:00,2.71432,2.72058,2.71337,2.71918,31880000.0
2007-09-17 03:25:00,2.71297,2.72027,2.71297,2.71867,42020000.0
2007-09-17 03:30:00,2.71729,2.71988,2.71318,2.71876,34520000.0
2007-09-17 03:35:00,2.71885,2.72002,2.71391,2.72002,43380000.0
2007-09-17 03:40:00,2.71602,2.71946,2.713,2.71677,40890000.0
2007-09-17 03:45:00,2.71706,2.71834,2.7129,2.71381,57280000.0
2007-09-17 03:50:00,2.71694,2.71988,2.71328,2.71738,32530000.0
2007-09-17 03:55:00,2.71682,2.72003,2.71303,2.71942,45770000.0
2007-09-17 04:00:00,2.71723,2.71887,2.71313,2.71669,33020000.0
2007-09-17 04:05:00,2.7169,2.71958,2.71449,2.71958,23000000.0
2007-09-17 04:10:00,2.71884,2.71945,2.713,2.713,32510000.0
2007-09-17 04:15:00,2.71767,2.71901,2.71388,2.71634,27630000.0
2007-09-17 04:20:00,2.71774,2.72003,2.7129,2.71914,25380000.0
2007-09-17 04:25:00,2.71722,2.71935,2.71341,2.71723,26010000.0
2007-09-17 04:30:00,2.71652,2.71995,2.71466,2.71838,31640000.0
2007-09-17 04:35:00,2.71778,2.72002,2.71498,2.71934,18500000.0
2007-09-17 04:40:00,2.71942,2.72003,2.71498,2.71498,54160000.0
2007-09-17 04:45:00,2.71998,2.71998,2.71417,2.71892,26000000.0
2007-09-17 04:50:00,2.71988,2.72003,2.71442,2.71952,38140000.0
2007-09-17 04:55:00,2.72022,2.72028,2.71618,2.71753,24750000.0
2007-09-17 05:00:00,2.71942,2.71998,2.71617,2.71906,28750000.0
2007-09-17 05:05:00,2.71767,2.72028,2.71448,2.71702,20750000.0
2007-09-17 05:10:00,2.71343,2.71915,2.71317,2.71669,29010000.0
2007-09-17 05:15:00,2.71586,2.72003,2.71242,2.71729,28630000.0
2007-09-17 05:20:00,2.71351,2.72008,2.71351,2.71393,30000000.0
2007-09-17 05:25:00,2.71638,2.71998,2.71483,2.71768,27380000.0
2007-09-17 05:30:00,2.71841,2.72038,2.71247,2.71942,24000000.0
2007-09-17 05:35:00,2.71824,2.71947,2.7126,2.71791,41500000.0
2007-09-17 05:40:00,2.71662,2.71928,2.71345,2.71763,33260000.0
2007-09-17 05:45:00,2.71428,2.71791,2.7115,2.71392,32630000.0
2007-09-17 05:50:00,2.7155,2.71846,2.71162,2.71772,36890000.0
2007-09-17 05:55:00,2.71579,2.718,2.71313,2.71754,41010000.0
2007-09-17 06:00:00,2.71727,2.7195,2.71213,2.71526,40880000.0
2007-09-17 06:05:00,2.71632,2.71918,2.7129,2.71464,32250000.0
2007-09-17 06:10:00,2.71626,2.71939,2.71158,2.71553,43750000.0
2007-09-17 06:15:00,2.71473,2.71769,2.71332,2.71654,31760000.0
2007-09-17 06:20:00,2.71608,2.7178,2.71277,2.71716,40500000.0
2007-09-17 06:25:00,2.71495,2.71785,2.71128,2.71528,32890000.0
2007-09-17 06:30:00,2.71361,2.71878,2.71301,2.71795,40510000.0
2007-09-17 06:35:00,2.71398,2.71862,2.71278,2.71862,36130000.0
2007-09-17 06:40:00,2.71592,2.71892,2.71233,2.71892,46260000.0
2007-09-17 06:45:00,2.71834,2.71892,2.71226,2.71689,32140000.0
2007-09-17 06:50:00,2.71679,2.72003,2.71317,2.71604,44000000.0
2007-09-17 06:55:00,2.71482,2.71849,2.7122,2.71552,42260000.0
2007-09-17 07:00:00,2.71639,2.71901,2.71289,2.71612,31770000.0
2007-09-17 07:05:00,2.71635,2.71886,2.71056,2.71554,37150000.0
2007-09-17 07:10:00,2.71685,2.71781,2.71282,2.71394,28140000.0
2007-09-17 07:15:00,2.71648,2.71848,2.71221,2.71448,44510000.0
2007-09-17 07:20:00,2.71273,2.71782,2.711,2.71678,38130000.0
2007-09-17 07:25:00,2.71409,2.71784,2.70923,2.71734,44760000.0
2007-09-17 07:30:00,2.713,2.71808,2.71253,2.71719,48020000.0
2007-09-17 07:35:00,2.71527,2.71865,2.7125,2.71634,49500000.0
2007-09-17 07:40:00,2.71792,2.71885,2.71284,2.71609,39500000.0
2007-09-17 07:45:00,2.7184,2.7184,2.71321,2.71791,37520000.0
2007-09-17 07:50:00,2.71659,2.71805,2.71163,2.71566,48630000.0
2007-09-17 07:55:00,2.71609,2.71699,2.71212,2.7141,40630000.0
2007-09-17 08:00:00,2.7148,2.71651,2.7107,2.71592,53770000.0
2007-09-17 08:05:00,2.70993,2.71719,2.70922,2.71494,42760000.0
2007-09-17 08:10:00,2.71349,2.71654,2.7084,2.7123,38020000.0
2007-09-17 08:15:00,2.71144,2.71581,2.70883,2.71463,37510000.0
2007-09-17 08:20:00,2.71461,2.71461,2.70811,2.71043,38130000.0
2007-09-17 08:25:00,2.71193,2.71372,2.70728,2.70823,43010000.0
2007-09-17 08:30:00,2.71368,2.71543,2.70625,2.71247,43020000.0
2007-09-17 08:35:00,2.71311,2.71528,2.70921,2.71528,43880000.0
2007-09-17 08:40:00,2.71004,2.71673,2.70827,2.71603,58630000.0
2007-09-17 08:45:00,2.71275,2.71926,2.71261,2.71662,37380000.0
2007-09-17 08:50:00,2.71523,2.71752,2.71161,2.71593,54760000.0
2007-09-17 08:55:00,2.7159,2.71778,2.71018,2.71466,48140000.0
2007-09-17 09:00:00,2.71612,2.7191,2.71123,2.71714,48390000.0
2007-09-17 09:05:00,2.71646,2.71982,2.71433,2.71883,51500000.0
2007-09-17 09:10:00,2.71891,2.71925,2.71196,2.71748,44500000.0
2007-09-17 09:15:00,2.71644,2.71982,2.7118,2.71851,46380000.0
2007-09-17 09:20:00,2.72198,2.72564,2.71438,2.72337,43880000.0
2007-09-17 09:25:00,2.72353,2.72484,2.71793,2.7248,54640000.0
2007-09-17 09:30:00,2.72454,2.72566,2.71783,2.72155,33510000.0
2007-09-17 09:35:00,2.72418,2.72555,2.71811,2.72153,49380000.0
2007-09-17 09:40:00,2.72374,2.72668,2.7204,2.72313,57900000.0
2007-09-17 09:45:00,2.72425,2.7252,2.71798,2.72177,38510000.0
2007-09-17 09:50:00,2.72118,2.72451,2.7183,2.72176,45260000.0
2007-09-17 09:55:00,2.72351,2.72558,2.71895,2.72558,52640000.0
2007-09-17 10:00:00,2.72562,2.72562,2.71839,2.72455,40760000.0
2007-09-17 10:05:00,2.72339,2.7248,2.71955,2.72389,44400000.0
2007-09-17 10:10:00,2.72277,2.72521,2.71806,2.7221,45500000.0
2007-09-17 10:15:00,2.72158,2.72444,2.7194,2.72306,45000000.0
2007-09-17 10:20:00,2.72088,2.72423,2.71949,2.71949,39760000.0
2007-09-17 10:25:00,2.72147,2.72437,2.71955,2.72072,42630000.0
2007-09-17 10:30:00,2.72505,2.72505,2.71806,2.7207,41030000.0
2007-09-17 10:35:00,2.72135,2.72498,2.71986,2.7218,46380000.0
2007-09-17 10:40:00,2.7236,2.72464,2.71893,2.72037,48650000.0
2007-09-17 10:45:00,2.7174,2.72533,2.71674,2.71674,39520000.0
2007-09-17 10:50:00,2.72319,2.72383,2.71705,2.72223,52750000.0
2007-09-17 10:55:00,2.72481,2.72531,2.71784,2.72456,40900000.0
2007-09-17 11:00:00,2.72363,2.72452,2.71804,2.72117,46650000.0
2007-09-17 11:05:00,2.72159,2.72461,2.71829,2.72335,37500000.0
2007-09-17 11:10:00,2.7236,2.72432,2.71823,2.72432,36380000.0
2007-09-17 11:15:00,2.72182,2.72529,2.7173,2.72353,45140000.0
2007-09-17 11:20:00,2.72279,2.72491,2.71655,2.72487,44260000.0
2007-09-17 11:25:00,2.72407,2.72618,2.72027,2.72618,41640000.0
2007-09-17 11:30:00,2.72384,2.7257,2.72056,2.72508,42510000.0
2007-09-17 11:35:00,2.72473,2.72716,2.71888,2.72479,43130000.0
2007-09-17 11:40:00,2.72122,2.72681,2.72057,2.72584,46130000.0
2007-09-17 11:45:00,2.72427,2.72771,2.72046,2.72643,45250000.0
2007-09-17 11:50:00,2.72366,2.72819,2.72189,2.72762,38010000.0
2007-09-17 11:55:00,2.72658,2.72891,2.7228,2.72781,38510000.0
2007-09-17 12:00:00,2.72555,2.72671,2.72099,2.72559,47630000.0
2007-09-17 12:05:00,2.72627,2.72755,2.72039,2.72619,44030000.0
2007-09-17 12:10:00,2.72634,2.72745,2.72089,2.72738,50890000.0
2007-09-17 12:15:00,2.72397,2.72723,2.71784,2.72345,44640000.0
2007-09-17 12:20:00,2.72381,2.72637,2.71797,2.72529,48760000.0
2007-09-17 12:25:00,2.7242,2.72629,2.72138,2.72361,40510000.0
2007-09-17 12:30:00,2.72334,2.72684,2.72207,2.72684,41390000.0
2007-09-17 12:35:00,2.72584,2.72777,2.71927,2.72476,49380000.0
2007-09-17 12:40:00,2.71942,2.72697,2.71942,2.72476,51390000.0
2007-09-17 12:45:00,2.7221,2.72649,2.72071,2.72404,45380000.0
2007-09-17 12:50:00,2.72304,2.72672,2.72076,2.72578,30000000.0
2007-09-17 12:55:00,2.72351,2.72869,2.72003,2.72307,64010000.0
2007-09-17 13:00:00,2.72629,2.72742,2.72007,2.72007,50750000.0
2007-09-17 13:05:00,2.72633,2.72633,2.72031,2.72298,53760000.0
2007-09-17 13:10:00,2.72544,2.72628,2.72075,2.72221,45750000.0
2007-09-17 13:15:00,2.72483,2.72623,2.71791,2.72481,40500000.0
2007-09-17 13:20:00,2.72238,2.72533,2.71835,2.72323,54760000.0
2007-09-17 13:25:00,2.72504,2.72627,2.71926,2.72523,47000000.0
2007-09-17 13:30:00,2.72607,2.72658,2.71971,2.72658,39760000.0
2007-09-17 13:35:00,2.72342,2.72749,2.71938,2.72428,39500000.0
2007-09-17 13:40:00,2.72492,2.72642,2.71993,2.72557,37000000.0
2007-09-17 13:45:00,2.72197,2.72679,2.72073,2.72599,47250000.0
2007-09-17 13:50:00,2.72407,2.72624,2.72017,2.72208,44260000.0
2007-09-17 13:55:00,2.72139,2.72539,2.71956,2.7246,45510000.0
2007-09-17 14:00:00,2.71952,2.72627,2.71569,2.72106,43510000.0
2007-09-17 14:05:00,2.72156,2.72361,2.71719,2.72116,39750000.0
2007-09-17 14:10:00,2.72256,2.72345,2.71722,2.72147,40380000.0
2007-09-17 14:15:00,2.7218,2.72408,2.71534,2.72303,51010000.0
2007-09-17 14:20:00,2.72048,2.7228,2.71509,2.71947,42630000.0
2007-09-17 14:25:00,2.72009,2.72187,2.71278,2.72146,43630000.0
2007-09-17 14:30:00,2.71775,2.72191,2.71597,2.71801,49130000.0
2007-09-17 14:35:00,2.71683,2.72234,2.71497,2.71824,48500000.0
2007-09-17 14:40:00,2.72136,2.72136,2.71482,2.71976,42760000.0
2007-09-17 14:45:00,2.71655,2.72224,2.71509,2.72098,39780000.0
2007-09-17 14:50:00,2.72045,2.72208,2.71328,2.71929,45130000.0
2007-09-17 14:55:00,2.71913,2.72318,2.71626,2.72179,47880000.0
2007-09-17 15:00:00,2.71816,2.7226,2.71532,2.71761,47250000.0
2007-09-17 15:05:00,2.72205,2.72244,2.71514,2.72075,57760000.0
2007-09-17 15:10:00,2.72216,2.72216,2.71508,2.71886,38880000.0
2007-09-17 15:15:00,2.71931,2.72101,2.71175,2.71545,43260000.0
2007-09-17 15:20:00,2.71924,2.72121,2.71429,2.71933,43380000.0
2007-09-17 15:25:00,2.71978,2.72122,2.71401,2.71772,37750000.0
2007-09-17 15:30:00,2.71453,2.72073,2.71453,2.71835,40630000.0
2007-09-17 15:35:00,2.71805,2.72075,2.71399,2.71441,55140000.0
2007-09-17 15:40:00,2.71565,2.72058,2.71464,2.71676,44380000.0
2007-09-17 15:45:00,2.72014,2.72165,2.71333,2.72145,36140000.0
2007-09-17 15:50:00,2.7198,2.72244,2.71597,2.72163,40250000.0
2007-09-17 15:55:00,2.72261,2.72284,2.71605,2.72122,42630000.0
2007-09-17 16:00:00,2.72251,2.72339,2.71655,2.72087,41880000.0
2007-09-17 16:05:00,2.72249,2.72404,2.71809,2.72116,49880000.0
2007-09-17 16:10:00,2.72389,2.7249,2.71798,2.7249,40270000.0
2007-09-17 16:15:00,2.72127,2.72469,2.71409,2.71865,47510000.0
2007-09-17 16:20:00,2.72064,2.72362,2.71696,2.72071,41380000.0
2007-09-17 16:25:00,2.72034,2.72361,2.7196,2.72285,44380000.0
2007-09-17 16:30:00,2.72364,2.72465,2.71769,2.72461,47000000.0
2007-09-17 16:35:00,2.72487,2.72746,2.71912,2.72168,51630000.0
2007-09-17 16:40:00,2.72458,2.72655,2.72206,2.72542,42140000.0
2007-09-17 16:45:00,2.72451,2.72734,2.72175,2.72485,48630000.0
2007-09-17 16:50:00,2.72452,2.72738,2.71847,2.72738,44250000.0
2007-09-17 16:55:00,2.72631,2.72714,2.71996,2.72232,48640000.0
2007-09-17 17:00:00,2.72527,2.72667,2.7212,2.72544,50880000.0
2007-09-17 17:05:00,2.72546,2.72553,2.71988,2.71988,40380000.0
2007-09-17 17:10:00,2.72166,2.7252,2.71768,2.72323,50010000.0
2007-09-17 17:15:00,2.72168,2.72557,2.71666,2.72521,43010000.0
2007-09-17 17:20:00,2.72487,2.72578,2.7207,2.72502,49880000.0
2007-09-17 17:25:00,2.72364,2.72661,2.71857,2.72384,45750000.0
2007-09-17 17:30:00,2.72649,2.72764,2.71845,2.72733,41250000.0
2007-09-17 17:35:00,2.72731,2.72731,2.72108,2.72591,43880000.0
2007-09-17 17:40:00,2.72603,2.72675,2.72043,2.72504,35640000.0
2007-09-17 17:45:00,2.72309,2.72752,2.72078,2.72472,38010000.0
2007-09-17 17:50:00,2.72406,2.72855,2.72042,2.72734,54510000.0
2007-09-17 17:55:00,2.7249,2.72817,2.72219,2.72351,55500000.0
2007-09-17 18:00:00,2.72585,2.72704,2.7176,2.72524,54000000.0
2007-09-17 18:05:00,2.72634,2.72697,2.72127,2.72595,38010000.0
2007-09-17 18:10:00,2.72624,2.72777,2.72035,2.72329,41260000.0
2007-09-17 18:15:00,2.72736,2.72836,2.72073,2.72595,49380000.0
2007-09-17 18:20:00,2.72524,2.72672,2.72242,2.72549,53000000.0
2007-09-17 18:25:00,2.72458,2.72665,2.72084,2.72224,43760000.0
2007-09-17 18:30:00,2.72459,2.72459,2.71428,2.72395,50250000.0
2007-09-17 18:35:00,2.72388,2.72451,2.71718,2.72291,50130000.0
2007-09-17 18:40:00,2.7245,2.72467,2.71784,2.72089,45260000.0
2007-09-17 18:45:00,2.72181,2.72552,2.71693,2.71977,37140000.0
2007-09-17 18:50:00,2.72107,2.72509,2.71821,2.72206,43260000.0
2007-09-17 18:55:00,2.72336,2.72603,2.71927,2.72338,45640000.0
2007-09-17 19:00:00,2.72186,2.7256,2.72069,2.72534,39880000.0
2007-09-17 19:05:00,2.72349,2.72561,2.72104,2.7219,31130000.0
2007-09-17 19:10:00,2.726,2.72713,2.71801,2.72432,45750000.0
2007-09-17 19:15:00,2.72196,2.72531,2.71874,2.7212,35500000.0
2007-09-17 19:20:00,2.72033,2.72505,2.71951,2.7245,31630000.0
2007-09-17 19:25:00,2.72197,2.72603,2.72005,2.72422,37380000.0
2007-09-17 19:30:00,2.72301,2.72646,2.71798,2.72426,40760000.0
2007-09-17 19:35:00,2.72345,2.72547,2.71886,2.72378,36000000.0
2007-09-17 19:40:00,2.72368,2.72526,2.71741,2.72159,44500000.0
2007-09-17 19:45:00,2.72197,2.72581,2.7181,2.72356,42010000.0
2007-09-17 19:50:00,2.72476,2.72546,2.71808,2.72144,34750000.0
2007-09-17 19:55:00,2.72378,2.72467,2.71778,2.724,37500000.0
2007-09-17 20:00:00,2.72182,2.72591,2.71761,2.72263,46750000.0
2007-09-17 20:05:00,2.72604,2.72604,2.7199,2.7246,41250000.0
2007-09-17 20:10:00,2.72082,2.7262,2.71913,2.71931,37000000.0
2007-09-17 20:15:00,2.72532,2.72612,2.71939,2.72557,42880000.0
2007-09-17 20:20:00,2.72274,2.72588,2.72,2.72196,45760000.0
2007-09-17 20:25:00,2.72261,2.72654,2.71983,2.72214,43880000.0
2007-09-17 20:30:00,2.72453,2.72545,2.71659,2.72322,51880000.0
2007-09-17 20:35:00,2.72198,2.72514,2.71829,2.72264,46630000.0
2007-09-17 20:40:00,2.71986,2.72528,2.71459,2.72219,46880000.0
2007-09-17 20:45:00,2.72375,2.72394,2.71848,2.72262,49140000.0
2007-09-17 20:50:00,2.72352,2.72454,2.71782,2.7238,43130000.0
2007-09-17 20:55:00,2.72446,2.72449,2.72053,2.72328,42630000.0
2007-09-17 21:00:00,2.72115,2.72414,2.71614,2.72396,56140000.0
2007-09-17 21:05:00,2.72066,2.72552,2.71829,2.72114,41000000.0
2007-09-17 21:10:00,2.7218,2.72562,2.71852,2.72432,46000000.0
2007-09-17 21:15:00,2.7218,2.72517,2.71698,2.72181,31010000.0
2007-09-17 21:20:00,2.72154,2.72492,2.71599,2.72247,41630000.0
2007-09-17 21:25:00,2.72173,2.72483,2.71972,2.7224,42390000.0
2007-09-17 21:30:00,2.72151,2.72532,2.71885,2.72532,27750000.0
2007-09-17 21:35:00,2.72247,2.72408,2.71771,2.72278,43000000.0
2007-09-17 21:40:00,2.72243,2.72482,2.71711,2.71891,26500000.0
2007-09-17 21:45:00,2.72284,2.72415,2.72005,2.7228,37630000.0
2007-09-17 21:50:00,2.72299,2.72426,2.71838,2.72181,34130000.0
2007-09-17 21:55:00,2.7217,2.72637,2.71991,2.72426,38000000.0
2007-09-17 22:00:00,2.72365,2.72532,2.71968,2.72532,26750000.0
2007-09-17 22:05:00,2.72352,2.72578,2.71783,2.72292,33250000.0
2007-09-17 22:10:00,2.72292,2.72537,2.71842,2.72377,31630000.0
2007-09-17 22:15:00,2.72456,2.72501,2.71789,2.72423,41520000.0
2007-09-17 22:20:00,2.72406,2.72466,2.71594,2.72371,38010000.0
2007-09-17 22:25:00,2.72482,2.72532,2.71788,2.72385,35020000.0
2007-09-17 22:30:00,2.72269,2.72418,2.71805,2.72332,36510000.0
2007-09-17 22:35:00,2.7224,2.72515,2.71741,2.7237,34510000.0
2007-09-17 22:40:00,2.71765,2.72376,2.71765,2.71949,36630000.0
2007-09-17 22:45:00,2.7221,2.7237,2.71563,2.72084,27260000.0
2007-09-17 22:50:00,2.72209,2.72373,2.71903,2.72296,39250000.0
2007-09-17 22:55:00,2.72182,2.72371,2.71718,2.7216,35260000.0
2007-09-17 23:00:00,2.7217,2.72489,2.7123,2.72213,36380000.0
2007-09-17 23:05:00,2.72413,2.72498,2.71887,2.72352,43880000.0
2007-09-17 23:10:00,2.7191,2.72648,2.7191,2.72601,33000000.0
2007-09-17 23:15:00,2.72414,2.72535,2.7184,2.7184,45000000.0
2007-09-17 23:20:00,2.72648,2.72652,2.71835,2.71835,34250000.0
2007-09-17 23:25:00,2.72362,2.72473,2.7196,2.72168,38250000.0
2007-09-17 23:30:00,2.72381,2.72627,2.71861,2.72368,34250000.0
2007-09-17 23:35:00,2.72307,2.72468,2.71883,2.72279,41630000.0
2007-09-17 23:40:00,2.71903,2.72502,2.71888,2.72025,30260000.0
2007-09-17 23:45:00,2.7255,2.72584,2.72138,2.72286,40510000.0
2007-09-17 23:50:00,2.72035,2.72595,2.71907,2.72409,39130000.0
2007-09-17 23:55:00,2.72404,2.72635,2.72029,2.72432,46380000.0
2007-09-18 00:00:00,2.72308,2.72575,2.72003,2.72227,43890000.0
2007-09-18 00:05:00,2.72362,2.72604,2.71976,2.71976,42380000.0
2007-09-18 00:10:00,2.72273,2.72553,2.71892,2.7246,33010000.0
2007-09-18 00:15:00,2.72084,2.72473,2.7193,2.72386,33000000.0
2007-09-18 00:20:00,2.72314,2.72534,2.71974,2.72488,42500000.0
2007-09-18 00:25:00,2.72311,2.72543,2.71939,2.72186,40010000.0
2007-09-18 00:30:00,2.72338,2.7247,2.71941,2.7227,21000000.0
2007-09-18 00:35:00,2.72241,2.72521,2.71938,2.72209,21500000.0
2007-09-18 00:40:00,2.72065,2.72399,2.7195,2.72322,27760000.0
2007-09-18 00:45:00,2.72294,2.72473,2.71811,2.72017,36510000.0
2007-09-18 00:50:00,2.7232,2.72549,2.72,2.72422,29000000.0
2007-09-18 00:55:00,2.72258,2.72517,2.71976,2.7245,43250000.0
2007-09-18 01:00:00,2.72298,2.72609,2.72166,2.72475,40000000.0
2007-09-18 01:05:00,2.72403,2.72409,2.71888,2.72321,27500000.0
2007-09-18 01:10:00,2.72296,2.7246,2.71982,2.72293,46880000.0
2007-09-18 01:15:00,2.7242,2.72593,2.71904,2.71916,24380000.0
2007-09-18 01:20:00,2.72372,2.72511,2.71609,2.72341,37520000.0
2007-09-18 01:25:00,2.72103,2.72636,2.72006,2.72395,41260000.0
2007-09-18 01:30:00,2.72408,2.72634,2.71771,2.72398,38380000.0
2007-09-18 01:35:00,2.72325,2.72607,2.71897,2.72302,36500000.0
2007-09-18 01:40:00,2.72284,2.72447,2.71805,2.7225,32390000.0
2007-09-18 01:45:00,2.72397,2.72638,2.7171,2.7171,44160000.0
2007-09-18 01:50:00,2.72139,2.72536,2.71698,2.72191,42760000.0
2007-09-18 01:55:00,2.72405,2.72498,2.71919,2.72269,53260000.0
2007-09-18 02:00:00,2.72328,2.7262,2.72065,2.72444,51520000.0
2007-09-18 02:05:00,2.72242,2.72465,2.71964,2.72465,50250000.0
2007-09-18 02:10:00,2.72438,2.72488,2.71945,2.72145,45640000.0
2007-09-18 02:15:00,2.72449,2.72449,2.71885,2.72307,35250000.0
2007-09-18 02:20:00,2.72253,2.7252,2.71923,2.72306,34130000.0
2007-09-18 02:25:00,2.72149,2.724,2.71909,2.72354,51400000.0
2007-09-18 02:30:00,2.72261,2.72402,2.7172,2.7229,34380000.0
2007-09-18 02:35:00,2.72105,2.72388,2.71668,2.72088,54260000.0
2007-09-18 02:40:00,2.72235,2.72379,2.71586,2.72332,38630000.0
2007-09-18 02:45:00,2.71873,2.72478,2.71873,2.72272,49770000.0
2007-09-18 02:50:00,2.72017,2.72403,2.71797,2.72314,37130000.0
2007-09-18 02:55:00,2.72105,2.72473,2.71485,2.72047,51640000.0
2007-09-18 03:00:00,2.72429,2.72526,2.71921,2.72045,47510000.0
2007-09-18 03:05:00,2.72356,2.72383,2.71745,2.72143,45640000.0
2007-09-18 03:10:00,2.72034,2.72406,2.71698,2.72352,43750000.0
2007-09-18 03:15:00,2.72195,2.72391,2.71768,2.72354,33130000.0
2007-09-18 03:20:00,2.72098,2.72473,2.71806,2.7229,36640000.0
2007-09-18 03:25:00,2.72242,2.7252,2.7183,2.72232,47260000.0
2007-09-18 03:30:00,2.72564,2.72585,2.71867,2.72305,40640000.0
2007-09-18 03:35:00,2.72331,2.72619,2.72057,2.72619,43760000.0
2007-09-18 03:40:00,2.72333,2.72521,2.7196,2.72227,34380000.0
2007-09-18 03:45:00,2.72327,2.72499,2.71893,2.72442,45760000.0
2007-09-18 03:50:00,2.72292,2.72529,2.71827,2.72323,29750000.0
2007-09-18 03:55:00,2.72327,2.72478,2.71783,2.72266,45760000.0
2007-09-18 04:00:00,2.72469,2.72487,2.71927,2.72345,36890000.0
2007-09-18 04:05:00,2.72321,2.72446,2.71782,2.7188,49500000.0
2007-09-18 04:10:00,2.72161,2.72411,2.71854,2.71854,25500000.0
2007-09-18 04:15:00,2.72317,2.72375,2.72007,2.72068,25260000.0
2007-09-18 04:20:00,2.72282,2.72419,2.71942,2.72267,27750000.0
2007-09-18 04:25:00,2.72264,2.72467,2.71853,2.71921,33630000.0
2007-09-18 04:30:00,2.71907,2.72529,2.71797,2.72162,49010000.0
2007-09-18 04:35:00,2.72178,2.7256,2.7196,2.72295,37390000.0
2007-09-18 04:40:00,2.72341,2.72587,2.71985,2.71985,41640000.0
2007-09-18 04:45:00,2.72361,2.72502,2.7194,2.72389,49160000.0
2007-09-18 04:50:00,2.72341,2.7251,2.71943,2.72398,35510000.0
2007-09-18 04:55:00,2.72422,2.7246,2.72023,2.72103,20000000.0
2007-09-18 05:00:00,2.72307,2.72514,2.71857,2.72213,32500000.0
2007-09-18 05:05:00,2.72302,2.72458,2.71844,2.72339,43500000.0
2007-09-18 05:10:00,2.72013,2.725,2.71906,2.72287,25000000.0
2007-09-18 05:15:00,2.72227,2.72515,2.71882,2.72387,37510000.0
2007-09-18 05:20:00,2.72008,2.72448,2.71743,2.71743,35380000.0
2007-09-18 05:25:00,2.7204,2.7249,2.71907,2.72282,32140000.0
2007-09-18 05:30:00,2.72347,2.72473,2.71776,2.7239,36380000.0
2007-09-18 05:35:00,2.72339,2.72545,2.7197,2.72281,34500000.0
2007-09-18 05:40:00,2.72233,2.72567,2.71906,2.72519,47880000.0
2007-09-18 05:45:00,2.72229,2.72651,2.72062,2.72281,38250000.0
2007-09-18 05:50:00,2.72437,2.72633,2.71918,2.72474,41760000.0
2007-09-18 05:55:00,2.72162,2.72652,2.71983,2.72307,39630000.0
2007-09-18 06:00:00,2.72288,2.72547,2.71913,2.72288,38250000.0
2007-09-18 06:05:00,2.7248,2.72549,2.7199,2.72297,40760000.0
2007-09-18 06:10:00,2.7246,2.72522,2.71811,2.72347,37250000.0
2007-09-18 06:15:00,2.72277,2.72609,2.72056,2.72357,32250000.0
2007-09-18 06:20:00,2.72355,2.72633,2.7215,2.72602,41250000.0
2007-09-18 06:25:00,2.72371,2.72705,2.72009,2.72593,39890000.0
2007-09-18 06:30:00,2.72284,2.72721,2.72024,2.72447,42130000.0
2007-09-18 06:35:00,2.72563,2.72597,2.718,2.72478,47000000.0
2007-09-18 06:40:00,2.7226,2.72486,2.7198,2.72472,37500000.0
2007-09-18 06:45:00,2.72016,2.72619,2.72003,2.72362,38500000.0
2007-09-18 06:50:00,2.72277,2.72587,2.72094,2.72523,44260000.0
2007-09-18 06:55:00,2.72303,2.72544,2.71983,2.72416,39140000.0
2007-09-18 07:00:00,2.72485,2.72598,2.71854,2.72434,38150000.0
2007-09-18 07:05:00,2.72586,2.72586,2.7178,2.72263,41130000.0
2007-09-18 07:10:00,2.7232,2.72528,2.71866,2.72321,34260000.0
2007-09-18 07:15:00,2.72432,2.72572,2.71966,2.7204,45020000.0
2007-09-18 07:20:00,2.72108,2.72522,2.71968,2.72469,37510000.0
2007-09-18 07:25:00,2.72378,2.72642,2.72,2.72622,41380000.0
2007-09-18 07:30:00,2.72077,2.72663,2.71901,2.72362,35900000.0
2007-09-18 07:35:00,2.72008,2.726,2.71994,2.72378,23750000.0
2007-09-18 07:40:00,2.72267,2.72581,2.72001,2.72306,35630000.0
2007-09-18 07:45:00,2.72338,2.72693,2.71942,2.72368,25510000.0
2007-09-18 07:50:00,2.72337,2.72849,2.72003,2.72849,48130000.0
2007-09-18 07:55:00,2.72579,2.72889,2.72271,2.7277,42510000.0
2007-09-18 08:00:00,2.72593,2.72873,2.72184,2.72626,62760000.0
2007-09-18 08:05:00,2.72362,2.73039,2.7211,2.73011,42140000.0
2007-09-18 08:10:00,2.72875,2.73032,2.72235,2.72825,43250000.0
2007-09-18 08:15:00,2.73014,2.73226,2.7267,2.73165,35010000.0
2007-09-18 08:20:00,2.72977,2.73774,2.72879,2.73274,43880000.0
2007-09-18 08:25:00,2.73388,2.73614,2.7296,2.73081,47130000.0
2007-09-18 08:30:00,2.73412,2.73568,2.72824,2.73154,42390000.0
2007-09-18 08:35:00,2.73245,2.73497,2.72862,2.7315,47000000.0
2007-09-18 08:40:00,2.72662,2.73398,2.72662,2.73296,62130000.0
2007-09-18 08:45:00,2.73195,2.73339,2.72599,2.73131,44390000.0
2007-09-18 08:50:00,2.73154,2.73223,2.72468,2.72947,40020000.0
2007-09-18 08:55:00,2.72943,2.73162,2.72363,2.72966,49380000.0
2007-09-18 09:00:00,2.73155,2.73266,2.7259,2.72998,46880000.0
2007-09-18 09:05:00,2.72923,2.73115,2.72673,2.72886,46760000.0
2007-09-18 09:10:00,2.73019,2.73134,2.72425,2.72865,39380000.0
2007-09-18 09:15:00,2.73049,2.73154,2.72578,2.72893,49630000.0
2007-09-18 09:20:00,2.7275,2.73164,2.72366,2.73045,48250000.0
2007-09-18 09:25:00,2.73004,2.73079,2.72262,2.72785,59260000.0
2007-09-18 09:30:00,2.72711,2.73016,2.72206,2.72578,36880000.0
2007-09-18 09:35:00,2.72806,2.72861,2.72209,2.7258,50250000.0
2007-09-18 09:40:00,2.7263,2.72945,2.72148,2.72496,59630000.0
2007-09-18 09:45:00,2.72972,2.73108,2.72554,2.72766,39760000.0
2007-09-18 09:50:00,2.72463,2.72984,2.72358,2.72977,48880000.0
2007-09-18 09:55:00,2.72858,2.73077,2.72287,2.73026,51890000.0
2007-09-18 10:00:00,2.72983,2.72983,2.72128,2.72855,37640000.0
2007-09-18 10:05:00,2.72503,2.72866,2.72347,2.72684,49760000.0
2007-09-18 10:10:00,2.72511,2.72901,2.72129,2.72745,47010000.0
2007-09-18 10:15:00,2.72779,2.72999,2.72437,2.72485,43380000.0
2007-09-18 10:20:00,2.72777,2.72955,2.72433,2.72528,44260000.0
2007-09-18 10:25:00,2.72411,2.72827,2.72195,2.72744,38260000.0
2007-09-18 10:30:00,2.72561,2.72857,2.72239,2.72634,45130000.0
2007-09-18 10:35:00,2.72696,2.7284,2.7232,2.7269,44500000.0
2007-09-18 10:40:00,2.72596,2.72818,2.72368,2.72542,48140000.0
2007-09-18 10:45:00,2.72414,2.72896,2.72182,2.72182,34390000.0
2007-09-18 10:50:00,2.72658,2.72851,2.72128,2.72185,51770000.0
2007-09-18 10:55:00,2.72659,2.72823,2.72085,2.72605,38760000.0
2007-09-18 11:00:00,2.72584,2.72809,2.72204,2.72737,40130000.0
2007-09-18 11:05:00,2.725,2.72851,2.72162,2.72744,34260000.0
2007-09-18 11:10:00,2.72778,2.72778,2.72112,2.72457,38510000.0
2007-09-18 11:15:00,2.72553,2.72836,2.72138,2.72685,40010000.0
2007-09-18 11:20:00,2.72748,2.72789,2.72013,2.72555,43760000.0
2007-09-18 11:25:00,2.72575,2.72711,2.71954,2.72541,43630000.0
2007-09-18 11:30:00,2.72439,2.72577,2.7192,2.72577,42890000.0
2007-09-18 11:35:00,2.72434,2.72597,2.71764,2.72313,41130000.0
2007-09-18 11:40:00,2.71915,2.72513,2.71915,2.72187,40750000.0
2007-09-18 11:45:00,2.71893,2.72561,2.71893,2.72418,49880000.0
2007-09-18 11:50:00,2.7252,2.7252,2.71903,2.72433,36630000.0
2007-09-18 11:55:00,2.72538,2.72593,2.72038,2.72508,45250000.0
2007-09-18 12:00:00,2.72425,2.72622,2.71989,2.72622,36000000.0
2007-09-18 12:05:00,2.72584,2.72584,2.71847,2.7239,50150000.0
2007-09-18 12:10:00,2.72529,2.72628,2.7174,2.72286,54250000.0
2007-09-18 12:15:00,2.72199,2.72694,2.71916,2.72424,36880000.0
2007-09-18 12:20:00,2.72357,2.72741,2.71886,2.72553,43630000.0
2007-09-18 12:25:00,2.72558,2.72698,2.7207,2.72698,45130000.0
2007-09-18 12:30:00,2.72641,2.72754,2.72259,2.72594,41880000.0
2007-09-18 12:35:00,2.72685,2.72741,2.71955,2.7233,48010000.0
2007-09-18 12:40:00,2.72,2.72568,2.72,2.72156,38890000.0
2007-09-18 12:45:00,2.7208,2.72548,2.71841,2.72479,40880000.0
2007-09-18 12:50:00,2.72457,2.72505,2.7186,2.72275,39000000.0
2007-09-18 12:55:00,2.72179,2.72551,2.71685,2.72056,55510000.0
2007-09-18 13:00:00,2.72491,2.72491,2.71958,2.71971,47760000.0
2007-09-18 13:05:00,2.72521,2.72531,2.71802,2.72046,47260000.0
2007-09-18 13:10:00,2.72576,2.72682,2.72129,2.72404,48630000.0
2007-09-18 13:15:00,2.72588,2.72728,2.72138,2.7263,41400000.0
2007-09-18 13:20:00,2.72115,2.72656,2.72063,2.72393,44760000.0
2007-09-18 13:25:00,2.72589,2.72798,2.71991,2.72641,48880000.0
2007-09-18 13:30:00,2.72581,2.72749,2.7205,2.72654,40880000.0
2007-09-18 13:35:00,2.72683,2.72683,2.71952,2.72444,40500000.0
2007-09-18 13:40:00,2.7217,2.72645,2.72163,2.72266,40880000.0
2007-09-18 13:45:00,2.72248,2.72686,2.7211,2.72291,48510000.0
2007-09-18 13:50:00,2.72674,2.72734,2.71903,2.72245,41000000.0
2007-09-18 13:55:00,2.72365,2.73526,2.7191,2.72516,41390000.0
2007-09-18 14:00:00,2.72058,2.72799,2.72058,2.72626,44770000.0
2007-09-18 14:05:00,2.72396,2.72573,2.72098,2.72266,37380000.0
2007-09-18 14:10:00,2.72534,2.72557,2.71875,2.72064,43000000.0
2007-09-18 14:15:00,2.72289,2.72398,2.71668,2.72069,49130000.0
2007-09-18 14:20:00,2.72194,2.72509,2.71738,2.72097,47750000.0
2007-09-18 14:25:00,2.72415,2.72431,2.71443,2.7229,38760000.0
2007-09-18 14:30:00,2.71957,2.7224,2.71436,2.7212,48880000.0
2007-09-18 14:35:00,2.71525,2.7211,2.7138,2.7138,54760000.0
2007-09-18 14:40:00,2.7185,2.72093,2.71365,2.71809,49890000.0
2007-09-18 14:45:00,2.71519,2.72108,2.71372,2.71929,45260000.0
2007-09-18 14:50:00,2.71691,2.72045,2.71353,2.71353,41890000.0
2007-09-18 14:55:00,2.71912,2.72119,2.71322,2.71761,48510000.0
2007-09-18 15:00:00,2.71869,2.72056,2.71171,2.71171,50770000.0
2007-09-18 15:05:00,2.7158,2.71731,2.71182,2.71691,58130000.0
2007-09-18 15:10:00,2.71418,2.71822,2.71066,2.71621,37010000.0
2007-09-18 15:15:00,2.71544,2.71891,2.71173,2.71431,44630000.0
2007-09-18 15:20:00,2.71847,2.71847,2.71045,2.71786,48770000.0
2007-09-18 15:25:00,2.71691,2.71841,2.71197,2.7154,36140000.0
2007-09-18 15:30:00,2.71634,2.72022,2.71383,2.71865,49380000.0
2007-09-18 15:35:00,2.71758,2.7215,2.715,2.71828,51880000.0
2007-09-18 15:40:00,2.71659,2.7212,2.71478,2.71703,43750000.0
2007-09-18 15:45:00,2.71735,2.72098,2.71282,2.72098,42380000.0
2007-09-18 15:50:00,2.72034,2.721,2.71537,2.71781,36750000.0
2007-09-18 15:55:00,2.71911,2.72026,2.71363,2.71858,42010000.0
2007-09-18 16:00:00,2.71835,2.72024,2.71392,2.71958,46760000.0
2007-09-18 16:05:00,2.71903,2.72095,2.71345,2.71583,45760000.0
2007-09-18 16:10:00,2.71905,2.72021,2.71294,2.72021,43250000.0
2007-09-18 16:15:00,2.71684,2.7201,2.71328,2.71541,47640000.0
2007-09-18 16:20:00,2.71436,2.71994,2.71375,2.71881,39010000.0
2007-09-18 16:25:00,2.71996,2.71996,2.71111,2.71825,43880000.0
2007-09-18 16:30:00,2.71866,2.71866,2.71132,2.7159,44640000.0
2007-09-18 16:35:00,2.71868,2.71909,2.71154,2.71391,46260000.0
2007-09-18 16:40:00,2.71731,2.71948,2.71529,2.71921,50510000.0
2007-09-18 16:45:00,2.7168,2.71993,2.71348,2.71847,50010000.0
2007-09-18 16:50:00,2.71866,2.72083,2.71243,2.71995,45010000.0
2007-09-18 16:55:00,2.71966,2.72175,2.71512,2.71841,51750000.0
2007-09-18 17:00:00,2.71947,2.72066,2.71392,2.71598,42900000.0
2007-09-18 17:05:00,2.71939,2.72126,2.71533,2.71838,40520000.0
2007-09-18 17:10:00,2.71593,2.71956,2.71294,2.71945,46760000.0
2007-09-18 17:15:00,2.71401,2.72014,2.71032,2.72013,46630000.0
2007-09-18 17:20:00,2.7189,2.72119,2.7139,2.71905,50760000.0
2007-09-18 17:25:00,2.71963,2.7205,2.71233,2.71419,43020000.0
2007-09-18 17:30:00,2.71762,2.72071,2.71422,2.71541,43270000.0
2007-09-18 17:35:00,2.71814,2.71947,2.71249,2.71902,42880000.0
2007-09-18 17:40:00,2.72038,2.72038,2.71217,2.71865,40260000.0
2007-09-18 17:45:00,2.71818,2.71978,2.71193,2.71805,43260000.0
2007-09-18 17:50:00,2.71742,2.72046,2.71039,2.72012,48510000.0
2007-09-18 17:55:00,2.71907,2.72047,2.71346,2.71595,50910000.0
2007-09-18 18:00:00,2.71931,2.72131,2.71384,2.71657,48760000.0
2007-09-18 18:05:00,2.72009,2.72009,2.71416,2.71556,39380000.0
2007-09-18 18:10:00,2.72034,2.72034,2.71316,2.71935,39880000.0
2007-09-18 18:15:00,2.72014,2.72064,2.71337,2.71904,47250000.0
2007-09-18 18:20:00,2.71807,2.71953,2.7102,2.7188,42390000.0
2007-09-18 18:25:00,2.71813,2.71919,2.71378,2.71919,46000000.0
2007-09-18 18:30:00,2.71891,2.71957,2.71437,2.71872,54000000.0
2007-09-18 18:35:00,2.71767,2.71935,2.71194,2.71921,48390000.0
2007-09-18 18:40:00,2.71852,2.71962,2.7123,2.71705,39000000.0
2007-09-18 18:45:00,2.71745,2.71896,2.71086,2.71475,30750000.0
2007-09-18 18:50:00,2.7171,2.71801,2.71248,2.71248,40380000.0
2007-09-18 18:55:00,2.71582,2.71846,2.70989,2.71506,44260000.0
2007-09-18 19:00:00,2.71639,2.71881,2.71394,2.71802,43140000.0
2007-09-18 19:05:00,2.71523,2.71911,2.71259,2.71634,37750000.0
2007-09-18 19:10:00,2.71697,2.71817,2.7108,2.71787,46760000.0
2007-09-18 19:15:00,2.71421,2.71836,2.71071,2.71233,38000000.0
2007-09-18 19:20:00,2.71319,2.7173,2.71257,2.71377,29130000.0
2007-09-18 19:25:00,2.71243,2.71706,2.71243,2.71614,45630000.0
2007-09-18 19:30:00,2.71386,2.71587,2.70719,2.71417,40750000.0
2007-09-18 19:35:00,2.71163,2.71806,2.71037,2.71142,40380000.0
2007-09-18 19:40:00,2.71383,2.71699,2.7099,2.71087,43380000.0
2007-09-18 19:45:00,2.71456,2.71621,2.70993,2.71507,41500000.0
2007-09-18 19:50:00,2.7156,2.71665,2.70705,2.71547,39250000.0
2007-09-18 19:55:00,2.71276,2.71697,2.70865,2.71616,43760000.0
2007-09-18 20:00:00,2.7143,2.71703,2.70841,2.71521,45380000.0
2007-09-18 20:05:00,2.7134,2.71664,2.70869,2.71564,47510000.0
2007-09-18 20:10:00,2.71113,2.71612,2.71059,2.71128,43000000.0
2007-09-18 20:15:00,2.71255,2.71255,2.69894,2.70666,42750000.0
2007-09-18 20:20:00,2.70548,2.70988,2.7039,2.70845,36250000.0
2007-09-18 20:25:00,2.70701,2.70901,2.69985,2.70474,43500000.0
2007-09-18 20:30:00,2.70441,2.70494,2.69467,2.69949,54510000.0
2007-09-18 20:35:00,2.69696,2.70107,2.69249,2.69818,44000000.0
2007-09-18 20:40:00,2.69626,2.70242,2.69598,2.70098,40750000.0
2007-09-18 20:45:00,2.6988,2.7002,2.69305,2.6949,39630000.0
2007-09-18 20:50:00,2.6942,2.69808,2.6917,2.69688,47390000.0
2007-09-18 20:55:00,2.69788,2.69807,2.69086,2.69328,46130000.0
2007-09-18 21:00:00,2.69328,2.69771,2.6894,2.69664,52750000.0
2007-09-18 21:05:00,2.6964,2.69689,2.6891,2.6891,36630000.0
2007-09-18 21:10:00,2.69573,2.69603,2.69002,2.69574,46250000.0
2007-09-18 21:15:00,2.69574,2.69666,2.68858,2.69288,41130000.0
2007-09-18 21:20:00,2.69393,2.69534,2.69002,2.69247,42510000.0
2007-09-18 21:25:00,2.69313,2.69602,2.69148,2.69206,41020000.0
2007-09-18 21:30:00,2.69517,2.69641,2.69066,2.69415,33000000.0
2007-09-18 21:35:00,2.69441,2.69606,2.6898,2.69389,40250000.0
2007-09-18 21:40:00,2.69544,2.69572,2.68785,2.69143,36250000.0
2007-09-18 21:45:00,2.69455,2.69597,2.69021,2.69525,33760000.0
2007-09-18 21:50:00,2.69278,2.6976,2.69038,2.69328,38390000.0
2007-09-18 21:55:00,2.69174,2.69667,2.69074,2.69434,33510000.0
2007-09-18 22:00:00,2.69266,2.69563,2.68764,2.69364,38750000.0
2007-09-18 22:05:00,2.69328,2.6954,2.68945,2.69313,38260000.0
2007-09-18 22:10:00,2.69236,2.69503,2.68655,2.69152,30270000.0
2007-09-18 22:15:00,2.69211,2.69492,2.68573,2.69409,41750000.0
2007-09-18 22:20:00,2.69305,2.69627,2.68795,2.69476,43630000.0
2007-09-18 22:25:00,2.69264,2.69439,2.68831,2.69093,38000000.0
2007-09-18 22:30:00,2.69054,2.69346,2.68691,2.69086,41250000.0
2007-09-18 22:35:00,2.69189,2.69979,2.68624,2.68911,37880000.0
2007-09-18 22:40:00,2.68551,2.69211,2.68551,2.68731,34760000.0
2007-09-18 22:45:00,2.69028,2.69169,2.68286,2.69147,33010000.0
2007-09-18 22:50:00,2.68911,2.69366,2.68737,2.69208,37510000.0
2007-09-18 22:55:00,2.6905,2.69191,2.68572,2.69185,36000000.0
2007-09-18 23:00:00,2.68985,2.69363,2.68636,2.69046,35000000.0
2007-09-18 23:05:00,2.69361,2.69372,2.68567,2.69305,40250000.0
2007-09-18 23:10:00,2.68766,2.70148,2.68745,2.69331,39630000.0
2007-09-18 23:15:00,2.69204,2.69457,2.68676,2.68676,48630000.0
2007-09-18 23:20:00,2.6913,2.69372,2.6879,2.6901,35510000.0
2007-09-18 23:25:00,2.69017,2.69368,2.68819,2.69312,36380000.0
2007-09-18 23:30:00,2.6908,2.69532,2.68744,2.69231,31880000.0
2007-09-18 23:35:00,2.69048,2.69325,2.68738,2.69142,36260000.0
2007-09-18 23:40:00,2.68584,2.69285,2.68359,2.69039,36880000.0
2007-09-18 23:45:00,2.69354,2.69581,2.68668,2.69405,43010000.0
2007-09-18 23:50:00,2.69036,2.69465,2.68752,2.69227,37260000.0
2007-09-18 23:55:00,2.69179,2.69372,2.68576,2.69173,30010000.0
2007-09-19 00:00:00,2.69032,2.69359,2.68752,2.69107,35500000.0
2007-09-19 00:05:00,2.69168,2.69383,2.6869,2.6869,41380000.0
2007-09-19 00:10:00,2.69091,2.69341,2.68781,2.69215,38130000.0
2007-09-19 00:15:00,2.68946,2.69318,2.68767,2.69287,40500000.0
2007-09-19 00:20:00,2.69117,2.69332,2.68726,2.69222,40250000.0
2007-09-19 00:25:00,2.69216,2.69284,2.6881,2.68836,32260000.0
2007-09-19 00:30:00,2.69191,2.69373,2.68621,2.68893,39630000.0
2007-09-19 00:35:00,2.68979,2.69348,2.68756,2.69099,37260000.0
2007-09-19 00:40:00,2.68885,2.69294,2.68804,2.69212,40510000.0
2007-09-19 00:45:00,2.6922,2.6934,2.68756,2.69018,38020000.0
2007-09-19 00:50:00,2.69134,2.69296,2.68447,2.6907,41250000.0
2007-09-19 00:55:00,2.69196,2.69333,2.6869,2.6899,44500000.0
2007-09-19 01:00:00,2.69225,2.69402,2.68771,2.69166,47760000.0
2007-09-19 01:05:00,2.69315,2.69346,2.68774,2.69308,35000000.0
2007-09-19 01:10:00,2.69156,2.69419,2.68797,2.69259,35500000.0
2007-09-19 01:15:00,2.6927,2.69612,2.68706,2.69108,33880000.0
2007-09-19 01:20:00,2.69262,2.69514,2.68701,2.69382,35510000.0
2007-09-19 01:25:00,2.68862,2.69462,2.68846,2.69354,36630000.0
2007-09-19 01:30:00,2.69288,2.6952,2.68693,2.69211,48260000.0
2007-09-19 01:35:00,2.69369,2.69448,2.68858,2.69353,33630000.0
2007-09-19 01:40:00,2.69246,2.69498,2.68758,2.69287,32760000.0
2007-09-19 01:45:00,2.69287,2.69539,2.68437,2.68437,40260000.0
2007-09-19 01:50:00,2.69234,2.69512,2.68734,2.69223,40150000.0
2007-09-19 01:55:00,2.69342,2.6943,2.68989,2.69311,54260000.0
2007-09-19 02:00:00,2.6915,2.69473,2.68884,2.69385,55010000.0
2007-09-19 02:05:00,2.6917,2.69542,2.68929,2.69203,48000000.0
2007-09-19 02:10:00,2.69296,2.69518,2.6897,2.69356,46880000.0
2007-09-19 02:15:00,2.69235,2.69636,2.68943,2.6954,32880000.0
2007-09-19 02:20:00,2.69453,2.69591,2.68907,2.69386,34140000.0
2007-09-19 02:25:00,2.69276,2.6956,2.69015,2.69383,44510000.0
2007-09-19 02:30:00,2.6932,2.69504,2.68859,2.69236,42640000.0
2007-09-19 02:35:00,2.69413,2.69482,2.6886,2.69248,50400000.0
2007-09-19 02:40:00,2.69353,2.69529,2.68717,2.69359,35750000.0
2007-09-19 02:45:00,2.68952,2.69702,2.68952,2.69442,43760000.0
2007-09-19 02:50:00,2.69017,2.69746,2.68827,2.69492,34750000.0
2007-09-19 02:55:00,2.69435,2.69822,2.68742,2.6939,54510000.0
2007-09-19 03:00:00,2.69368,2.69772,2.69045,2.69436,42130000.0
2007-09-19 03:05:00,2.6952,2.69802,2.69112,2.6951,49000000.0
2007-09-19 03:10:00,2.69356,2.69689,2.68885,2.69367,39260000.0
2007-09-19 03:15:00,2.69448,2.69572,2.68918,2.69429,44260000.0
2007-09-19 03:20:00,2.69262,2.69644,2.69002,2.69359,40390000.0
2007-09-19 03:25:00,2.69503,2.69679,2.68997,2.69426,42260000.0
2007-09-19 03:30:00,2.69479,2.69827,2.69028,2.69444,35500000.0
2007-09-19 03:35:00,2.69397,2.69692,2.69173,2.69336,34140000.0
2007-09-19 03:40:00,2.69569,2.69699,2.69008,2.69617,32880000.0
2007-09-19 03:45:00,2.69508,2.69634,2.68912,2.69381,54630000.0
2007-09-19 03:50:00,2.6935,2.69677,2.6903,2.69285,37890000.0
2007-09-19 03:55:00,2.69319,2.69588,2.69031,2.69276,39890000.0
2007-09-19 04:00:00,2.6978,2.69828,2.68941,2.6967,43130000.0
2007-09-19 04:05:00,2.69303,2.69627,2.68864,2.68946,47390000.0
2007-09-19 04:10:00,2.69431,2.69646,2.68862,2.69362,34020000.0
2007-09-19 04:15:00,2.69329,2.6957,2.69,2.69456,31130000.0
2007-09-19 04:20:00,2.69339,2.69601,2.68978,2.69434,44520000.0
2007-09-19 04:25:00,2.69391,2.69651,2.68966,2.69017,35760000.0
2007-09-19 04:30:00,2.6908,2.69518,2.68738,2.69372,40270000.0
2007-09-19 04:35:00,2.6927,2.69525,2.68945,2.69525,40400000.0
2007-09-19 04:40:00,2.69555,2.69583,2.68871,2.68871,35260000.0
2007-09-19 04:45:00,2.69295,2.69529,2.68985,2.69159,41380000.0
2007-09-19 04:50:00,2.69191,2.69491,2.68693,2.69157,45260000.0
2007-09-19 04:55:00,2.69305,2.69528,2.6895,2.69059,35500000.0
2007-09-19 05:00:00,2.69191,2.69431,2.6881,2.69138,34140000.0
2007-09-19 05:05:00,2.69231,2.69488,2.68815,2.6934,41250000.0
2007-09-19 05:10:00,2.69034,2.69563,2.68653,2.69098,35000000.0
2007-09-19 05:15:00,2.69397,2.69502,2.68714,2.69482,37760000.0
2007-09-19 05:20:00,2.69162,2.69436,2.68827,2.69188,29750000.0
2007-09-19 05:25:00,2.69347,2.69618,2.68843,2.69282,36880000.0
2007-09-19 05:30:00,2.69465,2.69568,2.68578,2.69492,46630000.0
2007-09-19 05:35:00,2.69281,2.69451,2.68865,2.69227,41510000.0
2007-09-19 05:40:00,2.69121,2.69359,2.68662,2.69359,47000000.0
2007-09-19 05:45:00,2.69005,2.69512,2.68779,2.69263,32500000.0
2007-09-19 05:50:00,2.69055,2.69347,2.68746,2.69035,37630000.0
2007-09-19 05:55:00,2.69005,2.69422,2.68882,2.69319,38000000.0
2007-09-19 06:00:00,2.69231,2.69539,2.68683,2.68915,45250000.0
2007-09-19 06:05:00,2.6921,2.69578,2.68963,2.69293,36760000.0
2007-09-19 06:10:00,2.69279,2.69512,2.68932,2.69313,43260000.0
2007-09-19 06:15:00,2.6899,2.6945,2.68781,2.69085,40380000.0
2007-09-19 06:20:00,2.69183,2.69435,2.68826,2.69052,42500000.0
2007-09-19 06:25:00,2.69155,2.69435,2.68872,2.6911,47630000.0
2007-09-19 06:30:00,2.69191,2.69548,2.68725,2.69312,38880000.0
2007-09-19 06:35:00,2.69258,2.69431,2.68616,2.6921,42390000.0
2007-09-19 06:40:00,2.69097,2.69513,2.68829,2.69404,38880000.0
2007-09-19 06:45:00,2.6887,2.69419,2.68847,2.69306,36510000.0
2007-09-19 06:50:00,2.69326,2.69388,2.68843,2.6931,42750000.0
2007-09-19 06:55:00,2.69173,2.69373,2.68704,2.6903,38130000.0
2007-09-19 07:00:00,2.69213,2.69392,2.68649,2.69358,41250000.0
2007-09-19 07:05:00,2.69207,2.69359,2.68753,2.69173,35510000.0
2007-09-19 07:10:00,2.69078,2.69317,2.68733,2.69077,34890000.0
2007-09-19 07:15:00,2.69243,2.6934,2.68639,2.68909,46010000.0
2007-09-19 07:20:00,2.68715,2.6931,2.68715,2.69,40750000.0
2007-09-19 07:25:00,2.6897,2.69266,2.68648,2.69076,41510000.0
2007-09-19 07:30:00,2.68792,2.69351,2.6865,2.69351,46760000.0
2007-09-19 07:35:00,2.68938,2.69461,2.68678,2.6918,42510000.0
2007-09-19 07:40:00,2.69488,2.69527,2.68748,2.69162,37000000.0
2007-09-19 07:45:00,2.69061,2.69337,2.68795,2.69184,39510000.0
2007-09-19 07:50:00,2.69075,2.6927,2.6861,2.69172,53760000.0
2007-09-19 07:55:00,2.69002,2.69213,2.68516,2.68806,46130000.0
2007-09-19 08:00:00,2.69118,2.6931,2.68633,2.69073,52380000.0
2007-09-19 08:05:00,2.68552,2.69152,2.68514,2.69001,40630000.0
2007-09-19 08:10:00,2.69003,2.69099,2.68368,2.68732,44380000.0
2007-09-19 08:15:00,2.68676,2.69031,2.68365,2.69031,46760000.0
2007-09-19 08:20:00,2.68808,2.69118,2.68505,2.68874,37260000.0
2007-09-19 08:25:00,2.69071,2.69186,2.68517,2.6871,47380000.0
2007-09-19 08:30:00,2.68978,2.69148,2.68302,2.68977,40000000.0
2007-09-19 08:35:00,2.6875,2.69305,2.68385,2.69158,45130000.0
2007-09-19 08:40:00,2.68507,2.69247,2.68301,2.69164,62510000.0
2007-09-19 08:45:00,2.68705,2.69281,2.68624,2.69028,42510000.0
2007-09-19 08:50:00,2.69158,2.69158,2.68464,2.69048,41020000.0
2007-09-19 08:55:00,2.68958,2.69216,2.68506,2.69093,46890000.0
2007-09-19 09:00:00,2.69036,2.69203,2.68548,2.68947,47000000.0
2007-09-19 09:05:00,2.69026,2.69364,2.68519,2.68936,42760000.0
2007-09-19 09:10:00,2.69166,2.69343,2.68591,2.69163,40150000.0
2007-09-19 09:15:00,2.69023,2.69368,2.68564,2.69194,46020000.0
2007-09-19 09:20:00,2.69275,2.69438,2.68612,2.69359,47000000.0
2007-09-19 09:25:00,2.69365,2.69449,2.68656,2.6941,57270000.0
2007-09-19 09:30:00,2.69388,2.69691,2.68784,2.69419,41250000.0
2007-09-19 09:35:00,2.69496,2.69673,2.69008,2.69273,44880000.0
2007-09-19 09:40:00,2.69543,2.69733,2.68863,2.69488,58880000.0
2007-09-19 09:45:00,2.69421,2.69857,2.69252,2.69466,38130000.0
2007-09-19 09:50:00,2.69407,2.69654,2.69001,2.69454,44880000.0
2007-09-19 09:55:00,2.69514,2.6968,2.68975,2.6968,54900000.0
2007-09-19 10:00:00,2.69687,2.69821,2.69026,2.69701,39390000.0
2007-09-19 10:05:00,2.69733,2.69801,2.68998,2.69544,53250000.0
2007-09-19 10:10:00,2.69639,2.69768,2.68921,2.69524,42000000.0
2007-09-19 10:15:00,2.69613,2.69613,2.69094,2.69281,39250000.0
2007-09-19 10:20:00,2.69571,2.69673,2.68837,2.69096,37760000.0
2007-09-19 10:25:00,2.69379,2.69621,2.6896,2.692,37760000.0
2007-09-19 10:30:00,2.69571,2.69571,2.68847,2.6937,42390000.0
2007-09-19 10:35:00,2.69572,2.69601,2.68975,2.69533,45000000.0
2007-09-19 10:40:00,2.69419,2.69721,2.69159,2.69391,48270000.0
2007-09-19 10:45:00,2.69177,2.69737,2.68988,2.69068,38140000.0
2007-09-19 10:50:00,2.69554,2.69749,2.68998,2.69497,50010000.0
2007-09-19 10:55:00,2.69693,2.69771,2.68979,2.69686,43750000.0
2007-09-19 11:00:00,2.69672,2.69939,2.69149,2.69939,44380000.0
2007-09-19 11:05:00,2.69672,2.69846,2.69184,2.69666,38380000.0
2007-09-19 11:10:00,2.69577,2.69774,2.69129,2.69774,38630000.0
2007-09-19 11:15:00,2.69484,2.69757,2.69113,2.69396,40260000.0
2007-09-19 11:20:00,2.69589,2.69754,2.68993,2.69657,44020000.0
2007-09-19 11:25:00,2.69694,2.69797,2.69132,2.69737,49000000.0
2007-09-19 11:30:00,2.69649,2.70118,2.69334,2.70079,48500000.0
2007-09-19 11:35:00,2.6997,2.70229,2.69528,2.70118,42390000.0
2007-09-19 11:40:00,2.69683,2.70223,2.69543,2.69566,42510000.0
2007-09-19 11:45:00,2.69794,2.70062,2.69512,2.69942,45390000.0
2007-09-19 11:50:00,2.69595,2.70114,2.6922,2.69718,36000000.0
2007-09-19 11:55:00,2.69959,2.70139,2.69492,2.69944,42390000.0
2007-09-19 12:00:00,2.70068,2.70294,2.69636,2.70294,35140000.0
2007-09-19 12:05:00,2.6977,2.70263,2.6954,2.70117,46000000.0
2007-09-19 12:10:00,2.70044,2.70193,2.69311,2.70193,54770000.0
2007-09-19 12:15:00,2.69769,2.70342,2.69355,2.70151,37390000.0
2007-09-19 12:20:00,2.70031,2.70217,2.69565,2.69855,51390000.0
2007-09-19 12:25:00,2.70201,2.70201,2.6951,2.69924,48880000.0
2007-09-19 12:30:00,2.70171,2.70233,2.69505,2.69978,40380000.0
2007-09-19 12:35:00,2.7,2.70101,2.69406,2.69926,53880000.0
2007-09-19 12:40:00,2.69553,2.70174,2.6949,2.69744,51880000.0
2007-09-19 12:45:00,2.69753,2.70185,2.69436,2.70185,44400000.0
2007-09-19 12:50:00,2.69998,2.70091,2.69565,2.69951,37760000.0
2007-09-19 12:55:00,2.69789,2.70095,2.69322,2.7004,47640000.0
2007-09-19 13:00:00,2.70027,2.70119,2.69469,2.6976,51760000.0
2007-09-19 13:05:00,2.69948,2.70113,2.6933,2.69718,52000000.0
2007-09-19 13:10:00,2.69969,2.70025,2.69441,2.69911,45000000.0
2007-09-19 13:15:00,2.69548,2.69952,2.6938,2.69816,38000000.0
2007-09-19 13:20:00,2.69684,2.69933,2.69266,2.69688,45380000.0
2007-09-19 13:25:00,2.69638,2.70017,2.69279,2.69859,45770000.0
2007-09-19 13:30:00,2.69735,2.7019,2.69411,2.70134,42520000.0
2007-09-19 13:35:00,2.69828,2.70113,2.69301,2.69621,45380000.0
2007-09-19 13:40:00,2.6974,2.70048,2.69531,2.69869,42500000.0
2007-09-19 13:45:00,2.69433,2.70024,2.69431,2.69813,40630000.0
2007-09-19 13:50:00,2.69843,2.69952,2.69379,2.69776,44630000.0
2007-09-19 13:55:00,2.69842,2.70018,2.69345,2.69688,43130000.0
2007-09-19 14:00:00,2.69351,2.70045,2.69351,2.69736,41250000.0
2007-09-19 14:05:00,2.69837,2.69895,2.6919,2.69571,40880000.0
2007-09-19 14:10:00,2.69474,2.69737,2.69229,2.69606,41630000.0
2007-09-19 14:15:00,2.69828,2.69828,2.69066,2.69457,47260000.0
2007-09-19 14:20:00,2.69861,2.69953,2.69148,2.69938,44750000.0
2007-09-19 14:25:00,2.69931,2.69953,2.69078,2.69804,47630000.0
2007-09-19 14:30:00,2.69599,2.69858,2.69248,2.69749,47760000.0
2007-09-19 14:35:00,2.69297,2.70147,2.69206,2.69609,49390000.0
2007-09-19 14:40:00,2.70016,2.70109,2.695,2.6966,44500000.0
2007-09-19 14:45:00,2.69371,2.69838,2.69203,2.69567,44250000.0
2007-09-19 14:50:00,2.69335,2.69626,2.68853,2.69014,41630000.0
2007-09-19 14:55:00,2.6947,2.69531,2.68779,2.69212,42140000.0
2007-09-19 15:00:00,2.69078,2.6947,2.68881,2.69115,50750000.0
2007-09-19 15:05:00,2.69295,2.69378,2.68732,2.6932,50380000.0
2007-09-19 15:10:00,2.69338,2.69353,2.68708,2.69172,44750000.0
2007-09-19 15:15:00,2.6934,2.6934,2.6875,2.68819,41500000.0
2007-09-19 15:20:00,2.6913,2.69353,2.68582,2.69284,44500000.0
2007-09-19 15:25:00,2.69226,2.69317,2.68522,2.69174,37760000.0
2007-09-19 15:30:00,2.68855,2.69292,2.68645,2.69129,49150000.0
2007-09-19 15:35:00,2.69138,2.69377,2.68607,2.68702,46880000.0
2007-09-19 15:40:00,2.6902,2.69352,2.68555,2.69014,44880000.0
2007-09-19 15:45:00,2.69003,2.69293,2.68443,2.69025,43500000.0
2007-09-19 15:50:00,2.6913,2.6913,2.6852,2.68714,38760000.0
2007-09-19 15:55:00,2.68908,2.69252,2.68517,2.69252,42380000.0
2007-09-19 16:00:00,2.68911,2.69514,2.68708,2.69374,46270000.0
2007-09-19 16:05:00,2.6954,2.69637,2.6896,2.69244,46520000.0
2007-09-19 16:10:00,2.69479,2.69687,2.68886,2.69488,50270000.0
2007-09-19 16:15:00,2.69299,2.69537,2.68934,2.69163,41880000.0
2007-09-19 16:20:00,2.69237,2.695,2.68768,2.69338,37750000.0
2007-09-19 16:25:00,2.694,2.6945,2.6898,2.69427,45380000.0
2007-09-19 16:30:00,2.69528,2.69632,2.68664,2.69632,52510000.0
2007-09-19 16:35:00,2.69624,2.69725,2.68874,2.6931,51260000.0
2007-09-19 16:40:00,2.69581,2.69753,2.69114,2.69623,41640000.0
2007-09-19 16:45:00,2.69375,2.69649,2.69109,2.69437,52890000.0
2007-09-19 16:50:00,2.69477,2.69553,2.68858,2.69107,39760000.0
2007-09-19 16:55:00,2.69448,2.69535,2.68994,2.69446,48150000.0
2007-09-19 17:00:00,2.69453,2.69584,2.68897,2.69451,47380000.0
2007-09-19 17:05:00,2.69347,2.69712,2.69208,2.69417,40750000.0
2007-09-19 17:10:00,2.69471,2.69795,2.68943,2.69486,41380000.0
2007-09-19 17:15:00,2.69438,2.69677,2.69002,2.6952,48130000.0
2007-09-19 17:20:00,2.69399,2.6964,2.6892,2.69529,50130000.0
2007-09-19 17:25:00,2.69566,2.69667,2.68713,2.69417,49130000.0
2007-09-19 17:30:00,2.69408,2.69683,2.68962,2.69348,43510000.0
2007-09-19 17:35:00,2.69676,2.69735,2.69106,2.69715,36140000.0
2007-09-19 17:40:00,2.69578,2.69724,2.69119,2.6962,38880000.0
2007-09-19 17:45:00,2.69456,2.69854,2.69067,2.69665,45010000.0
2007-09-19 17:50:00,2.69497,2.69772,2.68998,2.69772,46510000.0
2007-09-19 17:55:00,2.69516,2.69774,2.6894,2.69681,65130000.0
2007-09-19 18:00:00,2.69566,2.69739,2.6905,2.69707,61770000.0
2007-09-19 18:05:00,2.69663,2.69681,2.69205,2.69511,39770000.0
2007-09-19 18:10:00,2.69694,2.69957,2.69179,2.69783,39890000.0
2007-09-19 18:15:00,2.69911,2.69951,2.69275,2.69951,46380000.0
2007-09-19 18:20:00,2.70023,2.70023,2.69155,2.69751,41010000.0
2007-09-19 18:25:00,2.69868,2.70076,2.69489,2.70076,41630000.0
2007-09-19 18:30:00,2.6996,2.70089,2.69467,2.69902,65380000.0
2007-09-19 18:35:00,2.69993,2.70026,2.69468,2.69685,47510000.0
2007-09-19 18:40:00,2.6999,2.70068,2.69193,2.69884,44260000.0
2007-09-19 18:45:00,2.69929,2.7003,2.69141,2.69753,33380000.0
2007-09-19 18:50:00,2.69757,2.69963,2.69459,2.69551,44750000.0
2007-09-19 18:55:00,2.69723,2.69933,2.69107,2.69721,41510000.0
2007-09-19 19:00:00,2.69564,2.69796,2.69268,2.69505,42130000.0
2007-09-19 19:05:00,2.69825,2.69825,2.69109,2.6929,41250000.0
2007-09-19 19:10:00,2.69624,2.69857,2.69019,2.69331,45880000.0
2007-09-19 19:15:00,2.69214,2.69783,2.69012,2.69446,45250000.0
2007-09-19 19:20:00,2.69335,2.69771,2.69238,2.69382,37750000.0
2007-09-19 19:25:00,2.69417,2.69736,2.6925,2.69632,40250000.0
2007-09-19 19:30:00,2.69534,2.69848,2.68934,2.69653,33880000.0
2007-09-19 19:35:00,2.69286,2.69749,2.68969,2.69641,41630000.0
2007-09-19 19:40:00,2.69678,2.69788,2.68979,2.69556,43000000.0
2007-09-19 19:45:00,2.69671,2.69712,2.69095,2.69375,42250000.0
2007-09-19 19:50:00,2.69508,2.69719,2.68978,2.69411,32760000.0
2007-09-19 19:55:00,2.69388,2.69798,2.6901,2.69631,39750000.0
2007-09-19 20:00:00,2.69504,2.69694,2.68975,2.69449,51760000.0
2007-09-19 20:05:00,2.69575,2.69671,2.6914,2.69289,39750000.0
2007-09-19 20:10:00,2.69198,2.6973,2.68805,2.68938,32130000.0
2007-09-19 20:15:00,2.69713,2.69713,2.68891,2.69529,38880000.0
2007-09-19 20:20:00,2.69328,2.6966,2.68821,2.69508,36760000.0
2007-09-19 20:25:00,2.69251,2.69726,2.691,2.69549,44520000.0
2007-09-19 20:30:00,2.69603,2.69634,2.689,2.69377,50640000.0
2007-09-19 20:35:00,2.69313,2.69643,2.6912,2.69188,44640000.0
2007-09-19 20:40:00,2.69105,2.69753,2.68865,2.6971,40260000.0
2007-09-19 20:45:00,2.69407,2.69737,2.69157,2.69565,40880000.0
2007-09-19 20:50:00,2.69651,2.69757,2.69144,2.6938,47630000.0
2007-09-19 20:55:00,2.6947,2.69718,2.69264,2.69601,35880000.0
2007-09-19 21:00:00,2.69536,2.6976,2.69067,2.69444,49250000.0
2007-09-19 21:05:00,2.69497,2.69687,2.69075,2.69156,36250000.0
2007-09-19 21:10:00,2.69539,2.69651,2.69107,2.69456,50260000.0
2007-09-19 21:15:00,2.69419,2.69734,2.69071,2.69563,41500000.0
2007-09-19 21:20:00,2.69499,2.69685,2.69072,2.69479,43010000.0
2007-09-19 21:25:00,2.69744,2.69744,2.69217,2.69543,39880000.0
2007-09-19 21:30:00,2.6942,2.69758,2.69126,2.69712,29000000.0
2007-09-19 21:35:00,2.69782,2.69782,2.69143,2.69525,43250000.0
2007-09-19 21:40:00,2.69798,2.69834,2.68945,2.6941,40750000.0
2007-09-19 21:45:00,2.69672,2.69714,2.69154,2.69714,37130000.0
2007-09-19 21:50:00,2.69672,2.6973,2.691,2.6973,36630000.0
2007-09-19 21:55:00,2.69081,2.69651,2.69037,2.69594,40630000.0
2007-09-19 22:00:00,2.6958,2.69804,2.69182,2.69487,36000000.0
2007-09-19 22:05:00,2.69339,2.69822,2.69083,2.69822,44880000.0
2007-09-19 22:10:00,2.6965,2.69729,2.68871,2.69339,23880000.0
2007-09-19 22:15:00,2.69578,2.69721,2.68922,2.69394,45520000.0
2007-09-19 22:20:00,2.69519,2.69766,2.68859,2.69418,49520000.0
2007-09-19 22:25:00,2.69515,2.69793,2.69068,2.69631,36640000.0
2007-09-19 22:30:00,2.69367,2.69745,2.69064,2.697,35500000.0
2007-09-19 22:35:00,2.69309,2.69785,2.69022,2.69664,45260000.0
2007-09-19 22:40:00,2.69184,2.69735,2.69083,2.69236,34390000.0
2007-09-19 22:45:00,2.69616,2.69754,2.68974,2.69704,27500000.0
2007-09-19 22:50:00,2.6949,2.69793,2.69286,2.69522,37630000.0
2007-09-19 22:55:00,2.69628,2.69794,2.69012,2.69481,39000000.0
2007-09-19 23:00:00,2.69623,2.69723,2.69124,2.69586,39380000.0
2007-09-19 23:05:00,2.69515,2.69709,2.69088,2.69535,40880000.0
2007-09-19 23:10:00,2.69137,2.6966,2.69137,2.69475,47130000.0
2007-09-19 23:15:00,2.69404,2.69793,2.69022,2.69022,42750000.0
2007-09-19 23:20:00,2.69409,2.69559,2.68896,2.69228,41880000.0
2007-09-19 23:25:00,2.69289,2.69562,2.68916,2.6943,37000000.0
2007-09-19 23:30:00,2.69345,2.69416,2.68625,2.69215,35000000.0
2007-09-19 23:35:00,2.69058,2.6943,2.68724,2.69104,42500000.0
2007-09-19 23:40:00,2.68845,2.69328,2.6876,2.68941,37750000.0
2007-09-19 23:45:00,2.69225,2.69352,2.68858,2.69059,39500000.0
2007-09-19 23:50:00,2.68762,2.69359,2.68612,2.69001,44250000.0
2007-09-19 23:55:00,2.69127,2.69265,2.68777,2.69192,22750000.0
2007-09-20 00:00:00,2.69182,2.69445,2.68724,2.68842,42000000.0
2007-09-20 00:05:00,2.69173,2.6938,2.6868,2.6868,42500000.0
2007-09-20 00:10:00,2.69146,2.69354,2.68788,2.69097,35630000.0
2007-09-20 00:15:00,2.69008,2.69252,2.6872,2.69181,28630000.0
2007-09-20 00:20:00,2.69027,2.69386,2.68769,2.69088,36750000.0
2007-09-20 00:25:00,2.69088,2.69336,2.68748,2.69168,29750000.0
2007-09-20 00:30:00,2.69086,2.69392,2.6873,2.69392,26630000.0
2007-09-20 00:35:00,2.69171,2.69491,2.68906,2.69192,35140000.0
2007-09-20 00:40:00,2.68992,2.69439,2.6888,2.69252,33260000.0
2007-09-20 00:45:00,2.69295,2.69392,2.68788,2.69072,27250000.0
2007-09-20 00:50:00,2.69294,2.69393,2.68536,2.69151,35500000.0
2007-09-20 00:55:00,2.68893,2.69405,2.68625,2.69281,43880000.0
2007-09-20 01:00:00,2.68897,2.69365,2.68693,2.69278,38890000.0
2007-09-20 01:05:00,2.6922,2.69281,2.68578,2.69165,35380000.0
2007-09-20 01:10:00,2.68866,2.69384,2.68784,2.69367,46260000.0
2007-09-20 01:15:00,2.69202,2.6932,2.68714,2.692,38130000.0
2007-09-20 01:20:00,2.69188,2.69322,2.68705,2.69124,38390000.0
2007-09-20 01:25:00,2.68827,2.69342,2.68711,2.69245,20750000.0
2007-09-20 01:30:00,2.69283,2.69303,2.68684,2.69288,35510000.0
2007-09-20 01:35:00,2.69152,2.69332,2.6877,2.69332,37260000.0
2007-09-20 01:40:00,2.69291,2.69353,2.68759,2.69098,31260000.0
2007-09-20 01:45:00,2.69135,2.69356,2.68356,2.68356,43510000.0
2007-09-20 01:50:00,2.69086,2.69371,2.68442,2.69082,43880000.0
2007-09-20 01:55:00,2.6911,2.69258,2.68615,2.68948,53900000.0
2007-09-20 02:00:00,2.69083,2.69293,2.68713,2.6903,53630000.0
2007-09-20 02:05:00,2.68883,2.69223,2.68655,2.6918,45750000.0
2007-09-20 02:10:00,2.69185,2.69283,2.68712,2.68812,39630000.0
2007-09-20 02:15:00,2.6901,2.69272,2.68605,2.69158,36880000.0
2007-09-20 02:20:00,2.69041,2.69215,2.68491,2.69215,35140000.0
2007-09-20 02:25:00,2.69068,2.69319,2.68382,2.68984,58880000.0
2007-09-20 02:30:00,2.68963,2.69654,2.68527,2.69015,43500000.0
2007-09-20 02:35:00,2.68856,2.69278,2.68447,2.68898,51380000.0
2007-09-20 02:40:00,2.69082,2.69168,2.6863,2.68972,41750000.0
2007-09-20 02:45:00,2.68928,2.69297,2.68838,2.69087,32130000.0
2007-09-20 02:50:00,2.68779,2.69387,2.68613,2.69351,36510000.0
2007-09-20 02:55:00,2.69255,2.69284,2.68481,2.688,50640000.0
2007-09-20 03:00:00,2.69134,2.69297,2.68765,2.68843,42750000.0
2007-09-20 03:05:00,2.69105,2.69367,2.68849,2.69271,42630000.0
2007-09-20 03:10:00,2.69088,2.69479,2.68519,2.69126,34630000.0
2007-09-20 03:15:00,2.69259,2.69345,2.68694,2.68992,29140000.0
2007-09-20 03:20:00,2.69242,2.69431,2.68438,2.69057,36760000.0
2007-09-20 03:25:00,2.68947,2.69272,2.68708,2.69249,44150000.0
2007-09-20 03:30:00,2.69239,2.69309,2.6824,2.69155,37520000.0
2007-09-20 03:35:00,2.69279,2.69279,2.68634,2.69258,38630000.0
2007-09-20 03:40:00,2.69079,2.69366,2.68448,2.69167,33010000.0
2007-09-20 03:45:00,2.6929,2.69309,2.68492,2.69308,43640000.0
2007-09-20 03:50:00,2.6917,2.69291,2.68602,2.69291,40630000.0
2007-09-20 03:55:00,2.69146,2.69264,2.68746,2.69021,45160000.0
2007-09-20 04:00:00,2.68449,2.69255,2.68161,2.69093,35890000.0
2007-09-20 04:05:00,2.69009,2.69297,2.6856,2.6856,32130000.0
2007-09-20 04:10:00,2.69192,2.69253,2.6851,2.6851,21500000.0
2007-09-20 04:15:00,2.69299,2.69312,2.68588,2.69002,36890000.0
2007-09-20 04:20:00,2.69136,2.69273,2.68571,2.68967,40150000.0
2007-09-20 04:25:00,2.6903,2.69309,2.68616,2.68712,33770000.0
2007-09-20 04:30:00,2.68899,2.6928,2.68664,2.68744,43650000.0
2007-09-20 04:35:00,2.69,2.69298,2.68616,2.6904,43420000.0
2007-09-20 04:40:00,2.69233,2.69233,2.68542,2.68542,46760000.0
2007-09-20 04:45:00,2.69208,2.69385,2.6879,2.69255,35520000.0
2007-09-20 04:50:00,2.68988,2.69325,2.68727,2.69108,39260000.0
2007-09-20 04:55:00,2.69259,2.69414,2.68871,2.69115,45500000.0
2007-09-20 05:00:00,2.6913,2.69319,2.68698,2.69262,32750000.0
2007-09-20 05:05:00,2.68996,2.69599,2.68751,2.69085,37630000.0
2007-09-20 05:10:00,2.6892,2.69502,2.68743,2.69157,36130000.0
2007-09-20 05:15:00,2.68912,2.69314,2.68604,2.69188,33000000.0
2007-09-20 05:20:00,2.68778,2.69403,2.68554,2.68554,32010000.0
2007-09-20 05:25:00,2.68838,2.69268,2.68697,2.69192,31890000.0
2007-09-20 05:30:00,2.6905,2.69335,2.68607,2.69212,43250000.0
2007-09-20 05:35:00,2.68888,2.69333,2.68803,2.69063,44250000.0
2007-09-20 05:40:00,2.6875,2.69333,2.68697,2.69124,42880000.0
2007-09-20 05:45:00,2.68748,2.69452,2.68614,2.69203,34130000.0
2007-09-20 05:50:00,2.68752,2.6941,2.68579,2.69209,34380000.0
2007-09-20 05:55:00,2.68886,2.69463,2.68807,2.69065,37510000.0
2007-09-20 06:00:00,2.6915,2.6933,2.68674,2.68855,39000000.0
2007-09-20 06:05:00,2.69115,2.69341,2.68816,2.69062,36250000.0
2007-09-20 06:10:00,2.69058,2.69441,2.68737,2.68898,42000000.0
2007-09-20 06:15:00,2.69203,2.69351,2.68811,2.69082,34880000.0
2007-09-20 06:20:00,2.69261,2.69296,2.68624,2.6912,38380000.0
2007-09-20 06:25:00,2.69159,2.69251,2.6873,2.68798,28130000.0
2007-09-20 06:30:00,2.69218,2.69402,2.68867,2.69362,23500000.0
2007-09-20 06:35:00,2.69345,2.69345,2.68546,2.69219,40880000.0
2007-09-20 06:40:00,2.69118,2.69346,2.68698,2.69336,40510000.0
2007-09-20 06:45:00,2.68386,2.69343,2.68386,2.69293,36630000.0
2007-09-20 06:50:00,2.69102,2.6927,2.68749,2.69146,51010000.0
2007-09-20 06:55:00,2.69021,2.69263,2.686,2.69048,36130000.0
2007-09-20 07:00:00,2.69148,2.69204,2.68598,2.69204,37880000.0
2007-09-20 07:05:00,2.6918,2.69212,2.68394,2.68997,32640000.0
2007-09-20 07:10:00,2.69226,2.69332,2.68623,2.69142,34760000.0
2007-09-20 07:15:00,2.6921,2.69332,2.68719,2.69113,49390000.0
2007-09-20 07:20:00,2.68919,2.6932,2.68812,2.68946,34380000.0
2007-09-20 07:25:00,2.69301,2.69325,2.68626,2.68761,41750000.0
2007-09-20 07:30:00,2.68658,2.69256,2.68658,2.69044,40760000.0
2007-09-20 07:35:00,2.68749,2.69298,2.68632,2.68778,44380000.0
2007-09-20 07:40:00,2.69003,2.69317,2.68501,2.69133,39260000.0
2007-09-20 07:45:00,2.69183,2.6923,2.68582,2.69043,34520000.0
2007-09-20 07:50:00,2.68902,2.69285,2.68558,2.68933,52000000.0
2007-09-20 07:55:00,2.68901,2.69209,2.68642,2.68831,46130000.0
2007-09-20 08:00:00,2.69145,2.69165,2.68373,2.69054,54020000.0
2007-09-20 08:05:00,2.68715,2.69201,2.68492,2.69033,36140000.0
2007-09-20 08:10:00,2.68931,2.69108,2.68268,2.68945,40640000.0
2007-09-20 08:15:00,2.6893,2.691,2.68543,2.6879,39130000.0
2007-09-20 08:20:00,2.6873,2.6913,2.68564,2.68802,39380000.0
2007-09-20 08:25:00,2.68853,2.69117,2.68465,2.68803,44010000.0
2007-09-20 08:30:00,2.68863,2.69049,2.68194,2.6865,40260000.0
2007-09-20 08:35:00,2.68311,2.68805,2.68013,2.68527,41270000.0
2007-09-20 08:40:00,2.68174,2.68778,2.67769,2.68222,56030000.0
2007-09-20 08:45:00,2.68138,2.68462,2.6786,2.68354,39880000.0
2007-09-20 08:50:00,2.68251,2.68413,2.67565,2.68081,42530000.0
2007-09-20 08:55:00,2.67996,2.68353,2.67453,2.68274,51390000.0
2007-09-20 09:00:00,2.68377,2.68377,2.67649,2.68009,43640000.0
2007-09-20 09:05:00,2.68366,2.68376,2.67588,2.6824,45900000.0
2007-09-20 09:10:00,2.68279,2.68365,2.67241,2.68044,46250000.0
2007-09-20 09:15:00,2.68048,2.6819,2.67435,2.67885,50380000.0
2007-09-20 09:20:00,2.67925,2.68105,2.67078,2.67575,47030000.0
2007-09-20 09:25:00,2.67787,2.68026,2.67109,2.67892,57280000.0
2007-09-20 09:30:00,2.67863,2.68032,2.67308,2.67696,31250000.0
2007-09-20 09:35:00,2.67929,2.68132,2.67477,2.67697,46880000.0
2007-09-20 09:40:00,2.67899,2.68177,2.67405,2.67842,52130000.0
2007-09-20 09:45:00,2.67985,2.68158,2.67578,2.67833,35130000.0
2007-09-20 09:50:00,2.67799,2.68242,2.67587,2.68175,48880000.0
2007-09-20 09:55:00,2.68081,2.68227,2.67588,2.68106,58010000.0
2007-09-20 10:00:00,2.6783,2.68258,2.67317,2.68107,36880000.0
2007-09-20 10:05:00,2.68161,2.68161,2.67512,2.67975,45150000.0
2007-09-20 10:10:00,2.6794,2.68071,2.67309,2.67734,45760000.0
2007-09-20 10:15:00,2.67938,2.68155,2.67626,2.68058,49260000.0
2007-09-20 10:20:00,2.67963,2.68191,2.67506,2.67687,36510000.0
2007-09-20 10:25:00,2.67962,2.68123,2.67451,2.67858,36500000.0
2007-09-20 10:30:00,2.6809,2.6809,2.67223,2.67768,41260000.0
2007-09-20 10:35:00,2.67946,2.67966,2.67345,2.67945,41400000.0
2007-09-20 10:40:00,2.67751,2.67962,2.67452,2.6755,50650000.0
2007-09-20 10:45:00,2.67536,2.68037,2.67411,2.67439,38760000.0
2007-09-20 10:50:00,2.67765,2.68014,2.67348,2.67524,44640000.0
2007-09-20 10:55:00,2.68056,2.68217,2.67597,2.68015,42760000.0
2007-09-20 11:00:00,2.67699,2.68282,2.67678,2.67997,45510000.0
2007-09-20 11:05:00,2.68066,2.68303,2.67352,2.68095,42270000.0
2007-09-20 11:10:00,2.68138,2.68213,2.67624,2.68189,42390000.0
2007-09-20 11:15:00,2.6801,2.68227,2.67438,2.67878,43630000.0
2007-09-20 11:20:00,2.67881,2.68159,2.67488,2.68085,50130000.0
2007-09-20 11:25:00,2.67803,2.68227,2.67468,2.67839,51380000.0
2007-09-20 11:30:00,2.67986,2.6823,2.67558,2.67818,39880000.0
2007-09-20 11:35:00,2.681,2.68208,2.67422,2.67783,42630000.0
2007-09-20 11:40:00,2.67396,2.68219,2.67396,2.68062,51250000.0
2007-09-20 11:45:00,2.67871,2.68236,2.67555,2.68119,43640000.0
2007-09-20 11:50:00,2.68256,2.68256,2.67653,2.67874,43260000.0
2007-09-20 11:55:00,2.68163,2.68245,2.67585,2.68168,36750000.0
2007-09-20 12:00:00,2.67759,2.68322,2.67461,2.68322,41880000.0
2007-09-20 12:05:00,2.68112,2.68329,2.67576,2.68202,42630000.0
2007-09-20 12:10:00,2.68184,2.68327,2.67564,2.68267,53750000.0
2007-09-20 12:15:00,2.67731,2.68272,2.67541,2.68021,35510000.0
2007-09-20 12:20:00,2.68019,2.68301,2.6755,2.68088,40500000.0
2007-09-20 12:25:00,2.68241,2.68245,2.67761,2.68245,45390000.0
2007-09-20 12:30:00,2.67925,2.68276,2.67745,2.6786,40140000.0
2007-09-20 12:35:00,2.67947,2.68223,2.67485,2.68003,49000000.0
2007-09-20 12:40:00,2.67697,2.68216,2.67676,2.68183,40760000.0
2007-09-20 12:45:00,2.67785,2.6827,2.67622,2.67993,46630000.0
2007-09-20 12:50:00,2.68015,2.68225,2.67481,2.68159,37500000.0
2007-09-20 12:55:00,2.68169,2.68361,2.67621,2.68237,55890000.0
2007-09-20 13:00:00,2.6836,2.68365,2.67815,2.68182,49630000.0
2007-09-20 13:05:00,2.68091,2.68428,2.67774,2.68053,49630000.0
2007-09-20 13:10:00,2.68269,2.68309,2.6767,2.68134,40010000.0
2007-09-20 13:15:00,2.68111,2.68191,2.67356,2.68098,39630000.0
2007-09-20 13:20:00,2.67648,2.68228,2.67633,2.67994,43890000.0
2007-09-20 13:25:00,2.67797,2.68164,2.67638,2.68082,48130000.0
2007-09-20 13:30:00,2.67953,2.68084,2.67202,2.67985,39130000.0
2007-09-20 13:35:00,2.67979,2.68039,2.67298,2.68008,46500000.0
2007-09-20 13:40:00,2.6792,2.68135,2.67606,2.6809,39890000.0
2007-09-20 13:45:00,2.67633,2.68097,2.67601,2.68021,43380000.0
2007-09-20 13:50:00,2.68107,2.68278,2.67622,2.67738,40880000.0
2007-09-20 13:55:00,2.67936,2.68307,2.67777,2.67777,46760000.0
2007-09-20 14:00:00,2.67711,2.68237,2.67608,2.68073,41640000.0
2007-09-20 14:05:00,2.67809,2.68073,2.67338,2.67624,50640000.0
2007-09-20 14:10:00,2.68046,2.68368,2.67445,2.68151,41640000.0
2007-09-20 14:15:00,2.68334,2.68416,2.67573,2.68416,50380000.0
2007-09-20 14:20:00,2.68502,2.68502,2.67573,2.68325,51000000.0
2007-09-20 14:25:00,2.68404,2.68404,2.67508,2.68357,48000000.0
2007-09-20 14:30:00,2.67972,2.68511,2.67936,2.6841,54760000.0
2007-09-20 14:35:00,2.68022,2.6845,2.67851,2.67979,57630000.0
2007-09-20 14:40:00,2.68366,2.68499,2.67811,2.67911,42880000.0
2007-09-20 14:45:00,2.6786,2.68399,2.67728,2.68116,45020000.0
2007-09-20 14:50:00,2.68298,2.68363,2.67721,2.67942,44750000.0
2007-09-20 14:55:00,2.68203,2.68319,2.67413,2.67977,44500000.0
2007-09-20 15:00:00,2.67621,2.6815,2.67415,2.67589,48630000.0
2007-09-20 15:05:00,2.67679,2.68091,2.6727,2.6782,52390000.0
2007-09-20 15:10:00,2.67809,2.68002,2.67468,2.67883,40260000.0
2007-09-20 15:15:00,2.67897,2.67991,2.67259,2.6753,45630000.0
2007-09-20 15:20:00,2.67727,2.68012,2.67244,2.67776,42630000.0
2007-09-20 15:25:00,2.67804,2.68094,2.6731,2.6787,38760000.0
2007-09-20 15:30:00,2.67654,2.68024,2.67288,2.67833,44380000.0
2007-09-20 15:35:00,2.67716,2.6808,2.67172,2.67613,54630000.0
2007-09-20 15:40:00,2.67817,2.68005,2.67335,2.67686,39380000.0
2007-09-20 15:45:00,2.67874,2.68076,2.67272,2.67927,41000000.0
2007-09-20 15:50:00,2.67586,2.68094,2.67516,2.67906,41130000.0
2007-09-20 15:55:00,2.67884,2.68017,2.67445,2.67792,45010000.0
2007-09-20 16:00:00,2.6784,2.67932,2.67287,2.67627,51000000.0
2007-09-20 16:05:00,2.6761,2.67852,2.66928,2.67493,48630000.0
2007-09-20 16:10:00,2.67464,2.67706,2.66913,2.6769,40500000.0
2007-09-20 16:15:00,2.67491,2.67709,2.66847,2.67349,48880000.0
2007-09-20 16:20:00,2.67374,2.6768,2.67026,2.67303,36880000.0
2007-09-20 16:25:00,2.67675,2.67675,2.67082,2.67182,39130000.0
2007-09-20 16:30:00,2.67491,2.67628,2.66805,2.6748,43890000.0
2007-09-20 16:35:00,2.67558,2.67723,2.66888,2.67123,48880000.0
2007-09-20 16:40:00,2.67318,2.67584,2.6697,2.67381,47630000.0
2007-09-20 16:45:00,2.67216,2.67385,2.66824,2.67226,51760000.0
2007-09-20 16:50:00,2.66852,2.67391,2.66539,2.67144,43010000.0
2007-09-20 16:55:00,2.67191,2.67269,2.66745,2.66805,43000000.0
2007-09-20 17:00:00,2.67061,2.6726,2.66668,2.67119,49390000.0
2007-09-20 17:05:00,2.66822,2.67319,2.66701,2.66942,43630000.0
2007-09-20 17:10:00,2.66673,2.67284,2.66536,2.67088,44380000.0
2007-09-20 17:15:00,2.67027,2.67225,2.66587,2.67159,45380000.0
2007-09-20 17:20:00,2.67114,2.67261,2.66502,2.67145,50380000.0
2007-09-20 17:25:00,2.67111,2.67111,2.66372,2.66863,45880000.0
2007-09-20 17:30:00,2.66703,2.67121,2.66385,2.66994,37630000.0
2007-09-20 17:35:00,2.66852,2.67082,2.66497,2.6697,44880000.0
2007-09-20 17:40:00,2.6689,2.66977,2.66246,2.66799,41250000.0
2007-09-20 17:45:00,2.6685,2.67004,2.66372,2.66832,37760000.0
2007-09-20 17:50:00,2.66733,2.67024,2.66176,2.6682,47130000.0
2007-09-20 17:55:00,2.66654,2.67018,2.66379,2.66866,49010000.0
2007-09-20 18:00:00,2.67002,2.67161,2.66426,2.6681,57000000.0
2007-09-20 18:05:00,2.66883,2.66971,2.66456,2.66775,40250000.0
2007-09-20 18:10:00,2.6691,2.66992,2.66366,2.66808,35380000.0
2007-09-20 18:15:00,2.66865,2.66902,2.66282,2.66581,44880000.0
2007-09-20 18:20:00,2.66901,2.66957,2.66236,2.66839,41250000.0
2007-09-20 18:25:00,2.66672,2.66929,2.66278,2.66901,36880000.0
2007-09-20 18:30:00,2.66902,2.66923,2.66404,2.66923,54750000.0
2007-09-20 18:35:00,2.66928,2.67231,2.66603,2.67075,55000000.0
2007-09-20 18:40:00,2.67081,2.67337,2.66416,2.67337,43750000.0
2007-09-20 18:45:00,2.67161,2.67507,2.66578,2.66963,35500000.0
2007-09-20 18:50:00,2.67315,2.67374,2.66712,2.66936,41250000.0
2007-09-20 18:55:00,2.66937,2.67408,2.6664,2.67142,44890000.0
2007-09-20 19:00:00,2.66923,2.6732,2.66766,2.67256,43000000.0
2007-09-20 19:05:00,2.67084,2.67283,2.66714,2.66867,39380000.0
2007-09-20 19:10:00,2.67253,2.67287,2.66563,2.67215,40640000.0
2007-09-20 19:15:00,2.66895,2.67277,2.66538,2.66698,39250000.0
2007-09-20 19:20:00,2.66918,2.6736,2.66882,2.67016,47510000.0
2007-09-20 19:25:00,2.66806,2.67409,2.66806,2.67116,39760000.0
2007-09-20 19:30:00,2.67353,2.67389,2.66497,2.67093,36010000.0
2007-09-20 19:35:00,2.67263,2.67436,2.665,2.67291,43250000.0
2007-09-20 19:40:00,2.67465,2.67465,2.66659,2.66842,46260000.0
2007-09-20 19:45:00,2.67326,2.6745,2.66768,2.6704,52880000.0
2007-09-20 19:50:00,2.67371,2.67371,2.66663,2.67025,40130000.0
2007-09-20 19:55:00,2.67421,2.67433,2.66725,2.67366,51130000.0
2007-09-20 20:00:00,2.67111,2.67385,2.66691,2.67293,45760000.0
2007-09-20 20:05:00,2.67167,2.67505,2.6672,2.67258,47880000.0
2007-09-20 20:10:00,2.66768,2.67585,2.66768,2.67224,41010000.0
2007-09-20 20:15:00,2.67381,2.67588,2.66889,2.67449,40010000.0
2007-09-20 20:20:00,2.67217,2.6754,2.6702,2.67486,39260000.0
2007-09-20 20:25:00,2.67215,2.67508,2.66754,2.67302,42880000.0
2007-09-20 20:30:00,2.67311,2.67497,2.66744,2.67441,49510000.0
2007-09-20 20:35:00,2.67154,2.67473,2.66617,2.66918,45390000.0
2007-09-20 20:40:00,2.66894,2.67278,2.66481,2.6703,40630000.0
2007-09-20 20:45:00,2.66924,2.67322,2.66823,2.67027,37630000.0
2007-09-20 20:50:00,2.66918,2.67297,2.66672,2.67073,48380000.0
2007-09-20 20:55:00,2.66989,2.67336,2.66822,2.67006,37000000.0
2007-09-20 21:00:00,2.67103,2.67442,2.66597,2.67389,48380000.0
2007-09-20 21:05:00,2.6723,2.67422,2.66798,2.66852,42380000.0
2007-09-20 21:10:00,2.6731,2.6731,2.6675,2.67094,44000000.0
2007-09-20 21:15:00,2.67207,2.67358,2.6668,2.67091,41500000.0
2007-09-20 21:20:00,2.67158,2.67333,2.66729,2.67299,48630000.0
2007-09-20 21:25:00,2.67297,2.67309,2.66926,2.67218,36380000.0
2007-09-20 21:30:00,2.6713,2.67341,2.66876,2.67261,37130000.0
2007-09-20 21:35:00,2.67371,2.67371,2.66791,2.67159,41380000.0
2007-09-20 21:40:00,2.67384,2.67412,2.66845,2.67015,29000000.0
2007-09-20 21:45:00,2.67277,2.67454,2.6693,2.67241,39380000.0
2007-09-20 21:50:00,2.67227,2.67592,2.66902,2.67184,35010000.0
2007-09-20 21:55:00,2.67097,2.67444,2.66867,2.67216,37630000.0
2007-09-20 22:00:00,2.67417,2.67466,2.66857,2.67347,36880000.0
2007-09-20 22:05:00,2.67277,2.67596,2.66989,2.67444,38130000.0
2007-09-20 22:10:00,2.67126,2.67543,2.66888,2.67382,30130000.0
2007-09-20 22:15:00,2.67476,2.676,2.66791,2.67456,39380000.0
2007-09-20 22:20:00,2.67367,2.67748,2.66762,2.67622,40630000.0
2007-09-20 22:25:00,2.67395,2.67618,2.67138,2.67388,39500000.0
2007-09-20 22:30:00,2.67389,2.67676,2.67116,2.67406,34130000.0
2007-09-20 22:35:00,2.67377,2.67732,2.66799,2.67368,38500000.0
2007-09-20 22:40:00,2.67142,2.67588,2.67095,2.67267,33130000.0
2007-09-20 22:45:00,2.67351,2.67575,2.66786,2.67482,29390000.0
2007-09-20 22:50:00,2.67419,2.67555,2.66904,2.67239,39130000.0
2007-09-20 22:55:00,2.67442,2.6757,2.66903,2.67538,32630000.0
2007-09-20 23:00:00,2.67565,2.67568,2.66986,2.6721,37500000.0
2007-09-20 23:05:00,2.6754,2.67562,2.66955,2.67303,39880000.0
2007-09-20 23:10:00,2.66951,2.67506,2.66951,2.67299,44890000.0
2007-09-20 23:15:00,2.67383,2.67502,2.66856,2.66856,48250000.0
2007-09-20 23:20:00,2.67373,2.67604,2.66936,2.66936,47030000.0
2007-09-20 23:25:00,2.67171,2.67484,2.66851,2.67389,36380000.0
2007-09-20 23:30:00,2.67405,2.67818,2.66965,2.67378,37510000.0
2007-09-20 23:35:00,2.67214,2.67408,2.66983,2.67237,36510000.0
2007-09-20 23:40:00,2.66965,2.67572,2.66965,2.67143,37250000.0
2007-09-20 23:45:00,2.67438,2.67494,2.66903,2.67261,41130000.0
2007-09-20 23:50:00,2.66922,2.6746,2.66853,2.67334,40000000.0
2007-09-20 23:55:00,2.67337,2.67415,2.66839,2.67323,29640000.0
2007-09-21 00:00:00,2.67153,2.67462,2.66905,2.6692,38880000.0
2007-09-21 00:05:00,2.67228,2.67409,2.66844,2.6685,40380000.0
2007-09-21 00:10:00,2.67164,2.67445,2.66833,2.67192,35630000.0
2007-09-21 00:15:00,2.67066,2.67409,2.66778,2.67372,35630000.0
2007-09-21 00:20:00,2.67496,2.67631,2.66979,2.67481,40010000.0
2007-09-21 00:25:00,2.67142,2.67376,2.66837,2.67203,31880000.0
2007-09-21 00:30:00,2.67304,2.67433,2.66684,2.66964,41630000.0
2007-09-21 00:35:00,2.6705,2.67494,2.66821,2.67369,33000000.0
2007-09-21 00:40:00,2.66914,2.67385,2.66814,2.67259,34010000.0
2007-09-21 00:45:00,2.67161,2.67297,2.6672,2.66888,43510000.0
2007-09-21 00:50:00,2.67204,2.6726,2.66618,2.67037,43510000.0
2007-09-21 00:55:00,2.67075,2.67301,2.66788,2.67152,42760000.0
2007-09-21 01:00:00,2.67066,2.67271,2.66808,2.67043,44510000.0
2007-09-21 01:05:00,2.6731,2.6731,2.66727,2.67049,34500000.0
2007-09-21 01:10:00,2.67266,2.67338,2.6646,2.67156,46380000.0
2007-09-21 01:15:00,2.67247,2.67393,2.66685,2.67071,40020000.0
2007-09-21 01:20:00,2.67355,2.67505,2.66769,2.67223,32390000.0
2007-09-21 01:25:00,2.66897,2.67395,2.66658,2.67343,36890000.0
2007-09-21 01:30:00,2.67022,2.67384,2.66659,2.67099,43130000.0
2007-09-21 01:35:00,2.67147,2.67371,2.66758,2.67167,36260000.0
2007-09-21 01:40:00,2.67178,2.6739,2.66801,2.67317,29510000.0
2007-09-21 01:45:00,2.67219,2.67384,2.66789,2.66796,42760000.0
2007-09-21 01:50:00,2.67279,2.67484,2.66572,2.67112,39630000.0
2007-09-21 01:55:00,2.67482,2.67482,2.66716,2.67064,60750000.0
2007-09-21 02:00:00,2.66761,2.67565,2.66761,2.67431,48130000.0
2007-09-21 02:05:00,2.67251,2.67478,2.66933,2.67222,40500000.0
2007-09-21 02:10:00,2.67368,2.67471,2.66831,2.67088,46880000.0
2007-09-21 02:15:00,2.67312,2.67489,2.66871,2.67336,37760000.0
2007-09-21 02:20:00,2.67198,2.67421,2.66794,2.67197,36250000.0
2007-09-21 02:25:00,2.67329,2.67413,2.66674,2.67135,44140000.0
2007-09-21 02:30:00,2.67034,2.67218,2.66563,2.66912,43630000.0
2007-09-21 02:35:00,2.66843,2.67183,2.66508,2.67069,55640000.0
2007-09-21 02:40:00,2.66928,2.67253,2.66535,2.66944,44760000.0
2007-09-21 02:45:00,2.66671,2.67058,2.66671,2.6691,41000000.0
2007-09-21 02:50:00,2.66298,2.67132,2.66298,2.67132,36260000.0
2007-09-21 02:55:00,2.67048,2.67204,2.66509,2.66721,53020000.0
2007-09-21 03:00:00,2.67098,2.67258,2.66747,2.67007,38380000.0
2007-09-21 03:05:00,2.67181,2.67301,2.66709,2.67105,49630000.0
2007-09-21 03:10:00,2.66954,2.67322,2.6666,2.66671,42890000.0
2007-09-21 03:15:00,2.67024,2.6728,2.66562,2.67122,34510000.0
2007-09-21 03:20:00,2.66976,2.67261,2.6663,2.67207,34760000.0
2007-09-21 03:25:00,2.67187,2.67282,2.66625,2.67055,38880000.0
2007-09-21 03:30:00,2.66935,2.6735,2.66597,2.6688,42380000.0
2007-09-21 03:35:00,2.67018,2.67232,2.66671,2.67059,28750000.0
2007-09-21 03:40:00,2.67089,2.67173,2.6657,2.66975,28640000.0
2007-09-21 03:45:00,2.66952,2.67126,2.66483,2.67055,54020000.0
2007-09-21 03:50:00,2.66977,2.67241,2.66586,2.67215,40020000.0
2007-09-21 03:55:00,2.671,2.67228,2.66656,2.66926,49010000.0
2007-09-21 04:00:00,2.66998,2.67188,2.66457,2.67008,49770000.0
2007-09-21 04:05:00,2.6679,2.67232,2.66393,2.66866,35020000.0
2007-09-21 04:10:00,2.67098,2.67227,2.66603,2.66714,35380000.0
2007-09-21 04:15:00,2.6701,2.67265,2.66689,2.67117,40150000.0
2007-09-21 04:20:00,2.6696,2.67321,2.66752,2.67108,35770000.0
2007-09-21 04:25:00,2.67089,2.67244,2.6648,2.66581,41650000.0
2007-09-21 04:30:00,2.66593,2.67032,2.66526,2.66928,25760000.0
2007-09-21 04:35:00,2.66878,2.67231,2.66659,2.67176,41640000.0
2007-09-21 04:40:00,2.67074,2.6729,2.66725,2.66725,45380000.0
2007-09-21 04:45:00,2.67125,2.67207,2.66716,2.6719,39900000.0
2007-09-21 04:50:00,2.67082,2.6732,2.66652,2.67096,39500000.0
2007-09-21 04:55:00,2.67074,2.67322,2.66849,2.66921,37250000.0
2007-09-21 05:00:00,2.67126,2.67196,2.66575,2.6699,33500000.0
2007-09-21 05:05:00,2.67091,2.67243,2.66634,2.67041,40760000.0
2007-09-21 05:10:00,2.66627,2.67269,2.66555,2.66833,44750000.0
2007-09-21 05:15:00,2.67015,2.67207,2.66507,2.67052,34380000.0
2007-09-21 05:20:00,2.66698,2.67229,2.66594,2.66594,44000000.0
2007-09-21 05:25:00,2.66754,2.67397,2.66558,2.6709,38500000.0
2007-09-21 05:30:00,2.67107,2.67176,2.66405,2.66878,39380000.0
2007-09-21 05:35:00,2.67026,2.6721,2.66647,2.66884,35750000.0
2007-09-21 05:40:00,2.66896,2.67135,2.6657,2.66693,30260000.0
2007-09-21 05:45:00,2.66874,2.67312,2.66571,2.66943,28010000.0
2007-09-21 05:50:00,2.66974,2.67255,2.66614,2.6697,37130000.0
2007-09-21 05:55:00,2.66839,2.67342,2.66745,2.66915,30260000.0
2007-09-21 06:00:00,2.67004,2.67401,2.6662,2.66651,42760000.0
2007-09-21 06:05:00,2.67236,2.67236,2.66722,2.66791,33250000.0
2007-09-21 06:10:00,2.67195,2.67383,2.66639,2.67033,37510000.0
2007-09-21 06:15:00,2.66915,2.67243,2.66611,2.67069,35510000.0
2007-09-21 06:20:00,2.67225,2.67242,2.66504,2.67113,34140000.0
2007-09-21 06:25:00,2.6691,2.6718,2.66596,2.66812,37380000.0
2007-09-21 06:30:00,2.66659,2.67018,2.66379,2.66746,42130000.0
2007-09-21 06:35:00,2.66773,2.67087,2.66382,2.67048,41130000.0
2007-09-21 06:40:00,2.6678,2.66983,2.66372,2.66966,37500000.0
2007-09-21 06:45:00,2.66603,2.67071,2.66458,2.66931,34750000.0
2007-09-21 06:50:00,2.66851,2.66987,2.66514,2.66711,42630000.0
2007-09-21 06:55:00,2.66588,2.66915,2.66298,2.66707,47510000.0
2007-09-21 07:00:00,2.6675,2.66915,2.663,2.66719,38500000.0
2007-09-21 07:05:00,2.66741,2.66952,2.66339,2.66699,37630000.0
2007-09-21 07:10:00,2.66676,2.6692,2.66292,2.66628,36880000.0
2007-09-21 07:15:00,2.66662,2.6696,2.66361,2.6663,53760000.0
2007-09-21 07:20:00,2.66541,2.66979,2.66477,2.66779,38510000.0
2007-09-21 07:25:00,2.6692,2.67014,2.66237,2.66919,43890000.0
2007-09-21 07:30:00,2.66506,2.67134,2.66463,2.66846,47260000.0
2007-09-21 07:35:00,2.66647,2.67123,2.66456,2.6673,42000000.0
2007-09-21 07:40:00,2.67002,2.67002,2.66411,2.66842,36260000.0
2007-09-21 07:45:00,2.67015,2.67156,2.66615,2.67034,42880000.0
2007-09-21 07:50:00,2.66982,2.67213,2.66641,2.67213,61010000.0
2007-09-21 07:55:00,2.66948,2.67302,2.66548,2.67173,48660000.0
2007-09-21 08:00:00,2.66989,2.67186,2.66538,2.67131,54890000.0
2007-09-21 08:05:00,2.6683,2.67248,2.66615,2.66915,36250000.0
2007-09-21 08:10:00,2.67074,2.67175,2.66637,2.67175,40630000.0
2007-09-21 08:15:00,2.66934,2.67285,2.66683,2.67091,45000000.0
2007-09-21 08:20:00,2.66864,2.67179,2.66423,2.66882,39010000.0
2007-09-21 08:25:00,2.66861,2.6722,2.66513,2.66816,44000000.0
2007-09-21 08:30:00,2.6694,2.66995,2.66177,2.66683,39000000.0
2007-09-21 08:35:00,2.6645,2.6675,2.65921,2.6675,38760000.0
2007-09-21 08:40:00,2.66014,2.66859,2.66014,2.66498,58640000.0
2007-09-21 08:45:00,2.66572,2.66917,2.66315,2.6636,41130000.0
2007-09-21 08:50:00,2.66712,2.6687,2.6615,2.66849,43260000.0
2007-09-21 08:55:00,2.66577,2.66939,2.66202,2.66842,52130000.0
2007-09-21 09:00:00,2.66843,2.67189,2.66451,2.66879,42390000.0
2007-09-21 09:05:00,2.67107,2.67351,2.66715,2.67235,44890000.0
2007-09-21 09:10:00,2.67228,2.67377,2.66546,2.67019,41760000.0
2007-09-21 09:15:00,2.67144,2.67184,2.66331,2.67082,49130000.0
2007-09-21 09:20:00,2.67033,2.67276,2.66516,2.66961,44520000.0
2007-09-21 09:25:00,2.66872,2.67214,2.66432,2.67028,48390000.0
2007-09-21 09:30:00,2.67162,2.67243,2.66417,2.66731,31630000.0
2007-09-21 09:35:00,2.66977,2.67131,2.66409,2.66814,44010000.0
2007-09-21 09:40:00,2.66752,2.67058,2.66262,2.66721,52770000.0
2007-09-21 09:45:00,2.67015,2.67351,2.66652,2.66892,38760000.0
2007-09-21 09:50:00,2.66761,2.67193,2.66609,2.67112,46380000.0
2007-09-21 09:55:00,2.66666,2.67124,2.66361,2.66914,50390000.0
2007-09-21 10:00:00,2.67074,2.67246,2.66271,2.67176,42010000.0
2007-09-21 10:05:00,2.67121,2.67195,2.66683,2.67028,46510000.0
2007-09-21 10:10:00,2.66971,2.67142,2.66398,2.6698,46380000.0
2007-09-21 10:15:00,2.66718,2.67145,2.66619,2.67145,46750000.0
2007-09-21 10:20:00,2.67004,2.67281,2.66699,2.66891,40380000.0
2007-09-21 10:25:00,2.67116,2.67372,2.66731,2.67372,46130000.0
2007-09-21 10:30:00,2.67455,2.67455,2.66537,2.67277,41380000.0
2007-09-21 10:35:00,2.67273,2.6748,2.66888,2.67079,40760000.0
2007-09-21 10:40:00,2.67213,2.67447,2.66868,2.66904,43130000.0
2007-09-21 10:45:00,2.66793,2.67297,2.66602,2.66665,36000000.0
2007-09-21 10:50:00,2.67317,2.67348,2.66696,2.67033,46760000.0
2007-09-21 10:55:00,2.67175,2.67265,2.6646,2.67264,39630000.0
2007-09-21 11:00:00,2.67121,2.67413,2.66879,2.67227,40760000.0
2007-09-21 11:05:00,2.66872,2.6733,2.66715,2.67244,33270000.0
2007-09-21 11:10:00,2.67352,2.67352,2.66729,2.67199,44630000.0
2007-09-21 11:15:00,2.66781,2.67259,2.66559,2.67259,41630000.0
2007-09-21 11:20:00,2.67062,2.67266,2.66617,2.67211,44510000.0
2007-09-21 11:25:00,2.67202,2.67342,2.66693,2.67241,46400000.0
2007-09-21 11:30:00,2.67084,2.67382,2.66727,2.67245,46380000.0
2007-09-21 11:35:00,2.67233,2.67328,2.66703,2.6721,40760000.0
2007-09-21 11:40:00,2.66947,2.67392,2.66714,2.67208,46380000.0
2007-09-21 11:45:00,2.67067,2.67314,2.66812,2.67302,47510000.0
2007-09-21 11:50:00,2.67011,2.67364,2.66602,2.67262,42250000.0
2007-09-21 11:55:00,2.67185,2.67457,2.66784,2.67319,52390000.0
2007-09-21 12:00:00,2.6726,2.67607,2.66928,2.67607,37380000.0
2007-09-21 12:05:00,2.67398,2.67772,2.66874,2.67726,49750000.0
2007-09-21 12:10:00,2.67732,2.67979,2.67198,2.67854,45630000.0
2007-09-21 12:15:00,2.67467,2.67915,2.67055,2.67631,41880000.0
2007-09-21 12:20:00,2.67453,2.67844,2.67096,2.6774,48380000.0
2007-09-21 12:25:00,2.67859,2.67953,2.67481,2.67853,39390000.0
2007-09-21 12:30:00,2.68008,2.68036,2.6746,2.67854,38750000.0
2007-09-21 12:35:00,2.6797,2.6797,2.67152,2.677,41640000.0
2007-09-21 12:40:00,2.67368,2.6784,2.67187,2.67727,44750000.0
2007-09-21 12:45:00,2.67177,2.67745,2.67067,2.67705,39880000.0
2007-09-21 12:50:00,2.67712,2.67805,2.67187,2.67617,41880000.0
2007-09-21 12:55:00,2.67745,2.67846,2.67053,2.67669,52140000.0
2007-09-21 13:00:00,2.67735,2.67815,2.67117,2.67117,54010000.0
2007-09-21 13:05:00,2.67725,2.67811,2.67074,2.67179,49880000.0
2007-09-21 13:10:00,2.67292,2.67622,2.66823,2.67468,47130000.0
2007-09-21 13:15:00,2.67258,2.6753,2.66887,2.67487,37510000.0
2007-09-21 13:20:00,2.67233,2.67602,2.67037,2.67512,47770000.0
2007-09-21 13:25:00,2.67545,2.67595,2.66951,2.67425,44260000.0
2007-09-21 13:30:00,2.67204,2.67574,2.66802,2.67413,44260000.0
2007-09-21 13:35:00,2.67422,2.67437,2.66623,2.67401,42640000.0
2007-09-21 13:40:00,2.67319,2.67476,2.66904,2.67448,38510000.0
2007-09-21 13:45:00,2.66859,2.67521,2.66859,2.6739,48880000.0
2007-09-21 13:50:00,2.67344,2.67469,2.66898,2.67239,45380000.0
2007-09-21 13:55:00,2.67338,2.6742,2.66863,2.6735,52640000.0
2007-09-21 14:00:00,2.66774,2.67621,2.66774,2.67567,44380000.0
2007-09-21 14:05:00,2.67312,2.67606,2.66827,2.67343,40140000.0
2007-09-21 14:10:00,2.67503,2.67656,2.67016,2.67395,39760000.0
2007-09-21 14:15:00,2.67652,2.67703,2.66941,2.67377,47000000.0
2007-09-21 14:20:00,2.67234,2.67581,2.66928,2.6722,47150000.0
2007-09-21 14:25:00,2.6745,2.67467,2.66591,2.67325,47380000.0
2007-09-21 14:30:00,2.66896,2.67324,2.66864,2.67256,50750000.0
2007-09-21 14:35:00,2.6671,2.67257,2.6668,2.66786,47380000.0
2007-09-21 14:40:00,2.67082,2.67248,2.6659,2.66953,42880000.0
2007-09-21 14:45:00,2.66588,2.67244,2.66588,2.67064,43000000.0
2007-09-21 14:50:00,2.67085,2.67158,2.6642,2.66665,42000000.0
2007-09-21 14:55:00,2.6679,2.67228,2.66705,2.67128,49500000.0
2007-09-21 15:00:00,2.67072,2.67357,2.66674,2.67061,44760000.0
2007-09-21 15:05:00,2.67187,2.67377,2.66674,2.67216,49760000.0
2007-09-21 15:10:00,2.67153,2.67234,2.66582,2.66922,43890000.0
2007-09-21 15:15:00,2.67027,2.67208,2.66361,2.66746,50880000.0
2007-09-21 15:20:00,2.67064,2.67083,2.66411,2.66654,49270000.0
2007-09-21 15:25:00,2.66903,2.67013,2.66206,2.66765,37520000.0
2007-09-21 15:30:00,2.66434,2.66893,2.66335,2.66702,48250000.0
2007-09-21 15:35:00,2.66533,2.66755,2.65997,2.66366,51130000.0
2007-09-21 15:40:00,2.66576,2.66878,2.65981,2.66511,42250000.0
2007-09-21 15:45:00,2.66573,2.66652,2.66023,2.66572,46750000.0
2007-09-21 15:50:00,2.66676,2.66753,2.66155,2.66512,39390000.0
2007-09-21 15:55:00,2.66534,2.66682,2.66066,2.66548,43760000.0
2007-09-21 16:00:00,2.66555,2.66615,2.6602,2.66438,48410000.0
2007-09-21 16:05:00,2.6638,2.66438,2.65946,2.66394,48000000.0
2007-09-21 16:10:00,2.66456,2.66459,2.65792,2.66338,45130000.0
2007-09-21 16:15:00,2.66237,2.6648,2.65583,2.66239,47010000.0
2007-09-21 16:20:00,2.66329,2.6668,2.66147,2.66399,34750000.0
2007-09-21 16:25:00,2.66534,2.66623,2.66065,2.66496,42250000.0
2007-09-21 16:30:00,2.66416,2.6662,2.65924,2.665,44750000.0
2007-09-21 16:35:00,2.66279,2.66638,2.65862,2.6629,49510000.0
2007-09-21 16:40:00,2.66487,2.66706,2.66116,2.66604,45760000.0
2007-09-21 16:45:00,2.66306,2.66651,2.66053,2.66526,46880000.0
2007-09-21 16:50:00,2.66453,2.66651,2.66019,2.66595,43010000.0
2007-09-21 16:55:00,2.66553,2.66567,2.65959,2.66297,47510000.0
2007-09-21 17:00:00,2.66342,2.66601,2.65901,2.66478,42270000.0
2007-09-21 17:05:00,2.66444,2.66549,2.66146,2.66338,36130000.0
2007-09-21 17:10:00,2.66133,2.66594,2.65976,2.66499,50520000.0
2007-09-21 17:15:00,2.66335,2.66557,2.65947,2.66259,47010000.0
2007-09-21 17:20:00,2.66306,2.66718,2.66053,2.66572,48140000.0
2007-09-21 17:25:00,2.66668,2.66729,2.65878,2.66168,51750000.0
2007-09-21 17:30:00,2.66765,2.66765,2.65836,2.66547,44760000.0
2007-09-21 17:35:00,2.66468,2.66626,2.66091,2.66582,42250000.0
2007-09-21 17:40:00,2.66683,2.66733,2.65848,2.66595,44390000.0
2007-09-21 17:45:00,2.66658,2.66707,2.65813,2.66459,37140000.0
2007-09-21 17:50:00,2.66373,2.66537,2.65643,2.66311,46260000.0
2007-09-21 17:55:00,2.66045,2.66556,2.65815,2.66469,51890000.0
2007-09-21 18:00:00,2.66458,2.66602,2.66033,2.66564,50890000.0
2007-09-21 18:05:00,2.66518,2.66614,2.65957,2.6642,45510000.0
2007-09-21 18:10:00,2.66608,2.66686,2.66008,2.66686,38380000.0
2007-09-21 18:15:00,2.66707,2.66797,2.66047,2.66721,50400000.0
2007-09-21 18:20:00,2.66783,2.66783,2.6606,2.66524,42890000.0
2007-09-21 18:25:00,2.66538,2.66711,2.66252,2.66654,39500000.0
2007-09-21 18:30:00,2.66703,2.66703,2.65814,2.6635,50890000.0
2007-09-21 18:35:00,2.66454,2.66506,2.65793,2.66468,51890000.0
2007-09-21 18:40:00,2.66353,2.66527,2.65835,2.6645,44880000.0
2007-09-21 18:45:00,2.66309,2.6654,2.65714,2.66216,35890000.0
2007-09-21 18:50:00,2.66333,2.66601,2.65965,2.66274,45130000.0
2007-09-21 18:55:00,2.66307,2.66579,2.65846,2.66407,46630000.0
2007-09-21 19:00:00,2.6622,2.66553,2.6599,2.66529,43500000.0
2007-09-21 19:05:00,2.66445,2.66469,2.65972,2.66429,37880000.0
2007-09-21 19:10:00,2.66253,2.6669,2.65932,2.66452,48380000.0
2007-09-21 19:15:00,2.66007,2.66544,2.65736,2.66158,40380000.0
2007-09-21 19:20:00,2.66135,2.66505,2.659,2.66389,43760000.0
2007-09-21 19:25:00,2.66171,2.66529,2.65965,2.66182,36510000.0
2007-09-21 19:30:00,2.66431,2.6649,2.65586,2.6615,38880000.0
2007-09-21 19:35:00,2.66552,2.66613,2.66029,2.66441,33880000.0
2007-09-21 19:40:00,2.66369,2.66539,2.65888,2.66309,45000000.0
2007-09-21 19:45:00,2.66286,2.66563,2.65861,2.66232,45630000.0
2007-09-21 19:50:00,2.6624,2.66602,2.65864,2.66507,38260000.0
2007-09-21 19:55:00,2.66275,2.66559,2.65654,2.66194,42750000.0
2007-09-21 20:00:00,2.66163,2.66572,2.65832,2.65959,45130000.0
2007-09-21 20:05:00,2.66095,2.66502,2.6587,2.661,44000000.0
2007-09-21 20:10:00,2.65918,2.66426,2.65773,2.65773,46250000.0
2007-09-21 20:15:00,2.66235,2.66558,2.6582,2.66117,42250000.0
2007-09-21 20:20:00,2.66236,2.66314,2.65818,2.66236,38500000.0
2007-09-21 20:25:00,2.6579,2.66278,2.65524,2.66187,38760000.0
2007-09-21 20:30:00,2.66063,2.66366,2.65665,2.66303,50630000.0
2007-09-21 20:35:00,2.66327,2.66375,2.65657,2.65839,47630000.0
2007-09-21 20:40:00,2.6601,2.66363,2.65631,2.66363,34890000.0
2007-09-21 20:45:00,2.66381,2.66497,2.65861,2.6622,38000000.0
2007-09-21 20:50:00,2.66098,2.66435,2.65846,2.66362,49250000.0
2007-09-21 20:55:00,2.66188,2.66467,2.65928,2.66204,37750000.0
2007-09-21 21:00:00,2.66173,2.66535,2.65407,2.66379,49750000.0
2007-09-21 21:05:00,2.66222,2.66446,2.65761,2.65915,40130000.0
2007-09-21 21:10:00,2.66347,2.66358,2.65762,2.66251,50880000.0
2007-09-21 21:15:00,2.6599,2.66436,2.65638,2.65943,38380000.0
2007-09-21 21:20:00,2.66006,2.66311,2.65635,2.66252,44750000.0
2007-09-21 21:25:00,2.66069,2.66245,2.65843,2.66072,37630000.0
2007-09-21 21:30:00,2.6623,2.66343,2.65679,2.66054,42500000.0
2007-09-21 21:35:00,2.66164,2.66352,2.65783,2.66288,37500000.0
2007-09-21 21:40:00,2.66147,2.66224,2.65579,2.65699,40630000.0
2007-09-21 21:45:00,2.65982,2.66172,2.65659,2.66022,39760000.0
2007-09-21 21:50:00,2.65944,2.6626,2.65723,2.65972,30260000.0
2007-09-21 21:55:00,2.65566,2.66337,2.6553,2.66029,37380000.0
2007-09-21 22:00:00,2.66187,2.66213,2.65598,2.66066,46750000.0
2007-09-21 22:05:00,2.65921,2.66407,2.65783,2.66009,35130000.0
2007-09-21 22:10:00,2.65672,2.66213,2.65381,2.65882,35510000.0
2007-09-21 22:15:00,2.66045,2.66254,2.65438,2.66058,44250000.0
2007-09-21 22:20:00,2.65877,2.66185,2.65295,2.66062,38000000.0
2007-09-21 22:25:00,2.66242,2.66292,2.65636,2.66049,40250000.0
2007-09-21 22:30:00,2.66034,2.66177,2.6563,2.66167,38130000.0
2007-09-21 22:35:00,2.65785,2.66364,2.65589,2.66103,37130000.0
2007-09-21 22:40:00,2.65823,2.66215,2.65705,2.659,42000000.0
2007-09-21 22:45:00,2.66064,2.66202,2.65619,2.66174,38250000.0
2007-09-21 22:50:00,2.66093,2.66318,2.65514,2.66151,40130000.0
2007-09-21 22:55:00,2.66254,2.66364,2.65629,2.66154,36760000.0
2007-09-23 23:00:00,2.66096,2.6622,2.65635,2.66068,21010000.0
2007-09-23 23:05:00,2.65968,2.66052,2.65662,2.65977,26750000.0
2007-09-23 23:10:00,2.65633,2.66118,2.65627,2.66071,37380000.0
2007-09-23 23:15:00,2.6606,2.66132,2.65637,2.65993,39250000.0
2007-09-23 23:20:00,2.66048,2.66323,2.65495,2.65583,40250000.0
2007-09-23 23:25:00,2.65977,2.66138,2.65584,2.65953,37250000.0
2007-09-23 23:30:00,2.66185,2.6644,2.66064,2.66392,18880000.0
2007-09-23 23:35:00,2.66008,2.66406,2.65779,2.66204,35260000.0
2007-09-23 23:40:00,2.65734,2.66363,2.65734,2.66215,41260000.0
2007-09-23 23:45:00,2.66394,2.66394,2.65917,2.6602,20250000.0
2007-09-23 23:50:00,2.66042,2.66053,2.65598,2.65982,23510000.0
2007-09-23 23:55:00,2.66105,2.664,2.65843,2.66033,31250000.0
2007-09-24 00:00:00,2.66107,2.66442,2.65728,2.66168,41000000.0
2007-09-24 00:05:00,2.66142,2.66345,2.65819,2.65884,32010000.0
2007-09-24 00:10:00,2.66077,2.66339,2.65728,2.66029,37890000.0
2007-09-24 00:15:00,2.65881,2.66355,2.65677,2.66299,39260000.0
2007-09-24 00:20:00,2.6609,2.66338,2.65785,2.66197,37130000.0
2007-09-24 00:25:00,2.66142,2.66252,2.65858,2.66059,23000000.0
2007-09-24 00:30:00,2.66129,2.66288,2.6578,2.66099,33250000.0
2007-09-24 00:35:00,2.65957,2.66344,2.65746,2.66244,32130000.0
2007-09-24 00:40:00,2.65938,2.66284,2.65928,2.66277,18130000.0
2007-09-24 00:45:00,2.66158,2.66337,2.65734,2.66004,26890000.0
2007-09-24 00:50:00,2.66323,2.6642,2.65873,2.66347,35260000.0
2007-09-24 00:55:00,2.66184,2.66409,2.65887,2.66227,40630000.0
2007-09-24 01:00:00,2.66196,2.66461,2.6597,2.66359,40010000.0
2007-09-24 01:05:00,2.66277,2.66417,2.65857,2.66215,34130000.0
2007-09-24 01:10:00,2.66277,2.66381,2.65884,2.66372,44010000.0
2007-09-24 01:15:00,2.66187,2.66523,2.65785,2.66207,34890000.0
2007-09-24 01:20:00,2.66295,2.66483,2.65779,2.66232,42250000.0
2007-09-24 01:25:00,2.65915,2.66329,2.65793,2.66206,34630000.0
2007-09-24 01:30:00,2.66156,2.66361,2.65593,2.66215,38130000.0
2007-09-24 01:35:00,2.66208,2.66471,2.6577,2.66169,36010000.0
2007-09-24 01:40:00,2.66256,2.66385,2.65656,2.66238,26630000.0
2007-09-24 01:45:00,2.66113,2.6634,2.65612,2.65612,40140000.0
2007-09-24 01:50:00,2.65987,2.66208,2.65623,2.65983,37380000.0
2007-09-24 01:55:00,2.66187,2.66388,2.65701,2.66038,52260000.0
2007-09-24 02:00:00,2.66112,2.6628,2.65783,2.661,45140000.0
2007-09-24 02:05:00,2.66077,2.66225,2.65823,2.662,48250000.0
2007-09-24 02:10:00,2.66127,2.66229,2.65731,2.65941,48000000.0
2007-09-24 02:15:00,2.66125,2.66249,2.65783,2.66072,39500000.0
2007-09-24 02:20:00,2.66143,2.6629,2.65772,2.66132,37750000.0
2007-09-24 02:25:00,2.66143,2.662,2.65587,2.66017,44750000.0
2007-09-24 02:30:00,2.66127,2.66231,2.6553,2.66082,38880000.0
2007-09-24 02:35:00,2.65913,2.66202,2.65468,2.66168,53760000.0
2007-09-24 02:40:00,2.66143,2.6619,2.65588,2.66096,34880000.0
2007-09-24 02:45:00,2.66161,2.66248,2.65707,2.66142,31880000.0
2007-09-24 02:50:00,2.65758,2.66231,2.65643,2.66127,35630000.0
2007-09-24 02:55:00,2.66062,2.6616,2.65473,2.6571,60270000.0
2007-09-24 03:00:00,2.66535,2.66546,2.65679,2.65919,31750000.0
2007-09-24 03:05:00,2.6612,2.6614,2.65584,2.65974,45510000.0
2007-09-24 03:10:00,2.65598,2.65999,2.65392,2.65886,38380000.0
2007-09-24 03:15:00,2.65728,2.65956,2.6526,2.65761,31880000.0
2007-09-24 03:20:00,2.6592,2.66017,2.65197,2.6585,42250000.0
2007-09-24 03:25:00,2.65823,2.65962,2.65167,2.65773,43890000.0
2007-09-24 03:30:00,2.65566,2.65981,2.65348,2.65832,42250000.0
2007-09-24 03:35:00,2.65657,2.65987,2.65309,2.65959,44760000.0
2007-09-24 03:40:00,2.65504,2.66032,2.65299,2.65525,33750000.0
2007-09-24 03:45:00,2.65831,2.66067,2.65451,2.659,45640000.0
2007-09-24 03:50:00,2.65752,2.66065,2.65187,2.65967,29250000.0
2007-09-24 03:55:00,2.65762,2.66079,2.65423,2.65665,40640000.0
2007-09-24 04:00:00,2.65737,2.65978,2.65383,2.65646,21520000.0
2007-09-24 04:05:00,2.65875,2.65972,2.65312,2.65484,35760000.0
2007-09-24 04:10:00,2.6571,2.65961,2.65454,2.65572,34270000.0
2007-09-24 04:15:00,2.65948,2.65984,2.65229,2.65961,37400000.0
2007-09-24 04:20:00,2.65712,2.65973,2.65488,2.658,42020000.0
2007-09-24 04:25:00,2.66021,2.6608,2.65389,2.65389,47650000.0
2007-09-24 04:30:00,2.65365,2.65967,2.65365,2.65834,48880000.0
2007-09-24 04:35:00,2.65587,2.65928,2.6521,2.65684,41140000.0
2007-09-24 04:40:00,2.6566,2.66196,2.65507,2.65507,33140000.0
2007-09-24 04:45:00,2.65818,2.66064,2.65576,2.65934,27750000.0
2007-09-24 04:50:00,2.65853,2.6609,2.65597,2.65968,45750000.0
2007-09-24 04:55:00,2.65845,2.66112,2.657,2.65757,47130000.0
2007-09-24 05:00:00,2.6578,2.66152,2.65582,2.65952,39890000.0
2007-09-24 05:05:00,2.66073,2.6616,2.65536,2.66075,38380000.0
2007-09-24 05:10:00,2.65659,2.66166,2.65536,2.66119,44510000.0
2007-09-24 05:15:00,2.65962,2.662,2.65527,2.65786,32750000.0
2007-09-24 05:20:00,2.65748,2.66202,2.65511,2.65511,40010000.0
2007-09-24 05:25:00,2.65714,2.66114,2.65455,2.65887,41500000.0
2007-09-24 05:30:00,2.65977,2.6614,2.65419,2.65903,44380000.0
2007-09-24 05:35:00,2.65848,2.66058,2.65394,2.65959,34250000.0
2007-09-24 05:40:00,2.65767,2.65934,2.65333,2.6591,43760000.0
2007-09-24 05:45:00,2.65603,2.66059,2.65323,2.65736,35250000.0
2007-09-24 05:50:00,2.65761,2.66066,2.65221,2.65737,37750000.0
2007-09-24 05:55:00,2.65581,2.66021,2.65402,2.65769,39750000.0
2007-09-24 06:00:00,2.65895,2.66131,2.65291,2.65485,34000000.0
2007-09-24 06:05:00,2.65838,2.66089,2.65501,2.65764,45760000.0
2007-09-24 06:10:00,2.65768,2.66183,2.65467,2.65909,42130000.0
2007-09-24 06:15:00,2.6555,2.66009,2.65471,2.6572,44760000.0
2007-09-24 06:20:00,2.65963,2.66022,2.65434,2.6594,27640000.0
2007-09-24 06:25:00,2.65908,2.66065,2.65317,2.65881,38270000.0
2007-09-24 06:30:00,2.65761,2.66046,2.65264,2.6566,35250000.0
2007-09-24 06:35:00,2.65802,2.66112,2.65514,2.66037,28250000.0
2007-09-24 06:40:00,2.65862,2.66019,2.65385,2.65721,38510000.0
2007-09-24 06:45:00,2.65544,2.66165,2.65418,2.65994,39000000.0
2007-09-24 06:50:00,2.66091,2.66115,2.65474,2.66115,46140000.0
2007-09-24 06:55:00,2.65893,2.66126,2.655,2.65783,40140000.0
2007-09-24 07:00:00,2.66074,2.66075,2.65372,2.65965,36640000.0
2007-09-24 07:05:00,2.65901,2.66203,2.652,2.66013,51890000.0
2007-09-24 07:10:00,2.65996,2.66114,2.65473,2.65784,38130000.0
2007-09-24 07:15:00,2.65962,2.6608,2.65507,2.65783,37510000.0
2007-09-24 07:20:00,2.65991,2.66028,2.65538,2.6598,27750000.0
2007-09-24 07:25:00,2.65908,2.66258,2.65535,2.66171,44270000.0
2007-09-24 07:30:00,2.6586,2.66217,2.65577,2.66079,42880000.0
2007-09-24 07:35:00,2.65787,2.66216,2.65449,2.65792,41010000.0
2007-09-24 07:40:00,2.65882,2.66078,2.65376,2.65942,38000000.0
2007-09-24 07:45:00,2.65708,2.66097,2.65335,2.65835,40260000.0
2007-09-24 07:50:00,2.65755,2.66064,2.65307,2.6567,46880000.0
2007-09-24 07:55:00,2.65596,2.66069,2.6542,2.65853,38770000.0
2007-09-24 08:00:00,2.6553,2.65769,2.64989,2.6568,58760000.0
2007-09-24 08:05:00,2.65093,2.65591,2.64882,2.65174,42380000.0
2007-09-24 08:10:00,2.65324,2.65546,2.64742,2.65136,39760000.0
2007-09-24 08:15:00,2.65317,2.65508,2.64867,2.65148,39650000.0
2007-09-24 08:20:00,2.65454,2.65504,2.64972,2.65454,41140000.0
2007-09-24 08:25:00,2.6527,2.65656,2.64928,2.65141,41630000.0
2007-09-24 08:30:00,2.6524,2.65695,2.64844,2.65519,38260000.0
2007-09-24 08:35:00,2.65396,2.65749,2.64948,2.65749,47130000.0
2007-09-24 08:40:00,2.652,2.65684,2.64894,2.65434,53770000.0
2007-09-24 08:45:00,2.65449,2.65832,2.6525,2.65823,44880000.0
2007-09-24 08:50:00,2.65718,2.6594,2.65213,2.658,47880000.0
2007-09-24 08:55:00,2.65784,2.65929,2.65167,2.65677,47270000.0
2007-09-24 09:00:00,2.65608,2.66098,2.65409,2.6588,45130000.0
2007-09-24 09:05:00,2.65986,2.65986,2.65335,2.65855,49010000.0
2007-09-24 09:10:00,2.65946,2.65946,2.65032,2.65891,39760000.0
2007-09-24 09:15:00,2.65888,2.65982,2.65151,2.65933,55630000.0
2007-09-24 09:20:00,2.65955,2.66044,2.65111,2.65513,44630000.0
2007-09-24 09:25:00,2.6591,2.66022,2.65262,2.6591,53500000.0
2007-09-24 09:30:00,2.65912,2.65921,2.65175,2.65559,35880000.0
2007-09-24 09:35:00,2.65675,2.65936,2.65334,2.65438,50880000.0
2007-09-24 09:40:00,2.65779,2.65972,2.65266,2.65599,59260000.0
2007-09-24 09:45:00,2.65803,2.65979,2.65249,2.65751,39250000.0
2007-09-24 09:50:00,2.65673,2.65916,2.65381,2.65745,48500000.0
2007-09-24 09:55:00,2.65856,2.65949,2.65145,2.65855,51390000.0
2007-09-24 10:00:00,2.6595,2.66027,2.65299,2.65972,36380000.0
2007-09-24 10:05:00,2.65752,2.66014,2.65487,2.65853,40880000.0
2007-09-24 10:10:00,2.65978,2.66035,2.65364,2.65921,47010000.0
2007-09-24 10:15:00,2.6592,2.66236,2.65583,2.65801,45900000.0
2007-09-24 10:20:00,2.66101,2.66174,2.65425,2.65617,41140000.0
2007-09-24 10:25:00,2.65736,2.66188,2.65632,2.65767,38380000.0
2007-09-24 10:30:00,2.66037,2.66192,2.65721,2.65971,45630000.0
2007-09-24 10:35:00,2.66253,2.66301,2.65703,2.66214,45890000.0
2007-09-24 10:40:00,2.66076,2.66252,2.65625,2.65625,44890000.0
2007-09-24 10:45:00,2.65763,2.66264,2.65694,2.65694,38390000.0
2007-09-24 10:50:00,2.66334,2.66455,2.658,2.66054,50510000.0
2007-09-24 10:55:00,2.66156,2.66517,2.65733,2.66353,46510000.0
2007-09-24 11:00:00,2.6631,2.66581,2.65883,2.66433,44000000.0
2007-09-24 11:05:00,2.66096,2.66546,2.65802,2.66443,37640000.0
2007-09-24 11:10:00,2.66447,2.66475,2.65821,2.66465,37000000.0
2007-09-24 11:15:00,2.66038,2.66432,2.65673,2.66392,47130000.0
2007-09-24 11:20:00,2.66353,2.66412,2.6567,2.66054,42260000.0
2007-09-24 11:25:00,2.66121,2.66397,2.65742,2.66013,50510000.0
2007-09-24 11:30:00,2.66256,2.66361,2.65629,2.66211,46010000.0
2007-09-24 11:35:00,2.65999,2.66359,2.65559,2.65823,41880000.0
2007-09-24 11:40:00,2.65942,2.66371,2.65706,2.66128,51380000.0
2007-09-24 11:45:00,2.65998,2.66343,2.65715,2.66133,44900000.0
2007-09-24 11:50:00,2.66267,2.66273,2.65736,2.65948,38770000.0
2007-09-24 11:55:00,2.66171,2.66201,2.6565,2.66113,39500000.0
2007-09-24 12:00:00,2.65962,2.66153,2.65511,2.66064,40760000.0
2007-09-24 12:05:00,2.65794,2.66181,2.65374,2.66171,46880000.0
2007-09-24 12:10:00,2.66012,2.66245,2.65523,2.65806,51010000.0
2007-09-24 12:15:00,2.65843,2.6622,2.65329,2.65983,40130000.0
2007-09-24 12:20:00,2.65853,2.66202,2.65609,2.65926,44510000.0
2007-09-24 12:25:00,2.66124,2.66124,2.65512,2.65964,38640000.0
2007-09-24 12:30:00,2.66012,2.66012,2.65373,2.65857,42130000.0
2007-09-24 12:35:00,2.65869,2.65882,2.65169,2.65686,42630000.0
2007-09-24 12:40:00,2.65431,2.65901,2.65311,2.65873,51520000.0
2007-09-24 12:45:00,2.65574,2.66121,2.65372,2.65905,50390000.0
2007-09-24 12:50:00,2.65841,2.65988,2.6534,2.65817,36630000.0
2007-09-24 12:55:00,2.65767,2.65919,2.65268,2.65728,51140000.0
2007-09-24 13:00:00,2.65667,2.65885,2.65422,2.6567,48640000.0
2007-09-24 13:05:00,2.65904,2.65946,2.65285,2.65681,48890000.0
2007-09-24 13:10:00,2.65792,2.66039,2.65493,2.66002,45640000.0
2007-09-24 13:15:00,2.66011,2.66174,2.65566,2.65909,40510000.0
2007-09-24 13:20:00,2.65766,2.66137,2.653,2.65965,41390000.0
2007-09-24 13:25:00,2.66134,2.66159,2.65449,2.66148,45500000.0
2007-09-24 13:30:00,2.66046,2.66386,2.65451,2.66122,41880000.0
2007-09-24 13:35:00,2.66049,2.66221,2.65592,2.66059,48510000.0
2007-09-24 13:40:00,2.66034,2.66195,2.65589,2.65848,41880000.0
2007-09-24 13:45:00,2.6556,2.66161,2.6556,2.65995,47270000.0
2007-09-24 13:50:00,2.65893,2.66133,2.65582,2.65937,46020000.0
2007-09-24 13:55:00,2.65872,2.66163,2.65603,2.66006,42380000.0
2007-09-24 14:00:00,2.65556,2.66136,2.65346,2.66136,48020000.0
2007-09-24 14:05:00,2.6575,2.66146,2.65368,2.6539,37130000.0
2007-09-24 14:10:00,2.65947,2.66087,2.65424,2.6593,37640000.0
2007-09-24 14:15:00,2.66118,2.66219,2.65534,2.66029,48390000.0
2007-09-24 14:20:00,2.65949,2.66213,2.65559,2.66146,47640000.0
2007-09-24 14:25:00,2.6615,2.66292,2.65742,2.6615,43260000.0
2007-09-24 14:30:00,2.65933,2.66235,2.654,2.65888,42760000.0
2007-09-24 14:35:00,2.65896,2.66379,2.6583,2.66003,54880000.0
2007-09-24 14:40:00,2.66309,2.66338,2.65734,2.66105,41750000.0
2007-09-24 14:45:00,2.65879,2.66297,2.65606,2.66149,50630000.0
2007-09-24 14:50:00,2.66118,2.66184,2.65461,2.65464,39000000.0
2007-09-24 14:55:00,2.6612,2.66206,2.65528,2.66139,49010000.0
2007-09-24 15:00:00,2.65998,2.66311,2.65651,2.6576,49900000.0
2007-09-24 15:05:00,2.65856,2.66309,2.65545,2.66232,50630000.0
2007-09-24 15:10:00,2.66092,2.66368,2.65836,2.66155,37140000.0
2007-09-24 15:15:00,2.66044,2.66267,2.65651,2.65728,43380000.0
2007-09-24 15:20:00,2.66174,2.66288,2.65523,2.66121,42010000.0
2007-09-24 15:25:00,2.66144,2.66314,2.6556,2.66261,35130000.0
2007-09-24 15:30:00,2.66109,2.66467,2.65876,2.65983,49390000.0
2007-09-24 15:35:00,2.65897,2.66558,2.65752,2.65752,53130000.0
2007-09-24 15:40:00,2.66275,2.66524,2.65805,2.6631,40510000.0
2007-09-24 15:45:00,2.66383,2.66638,2.65895,2.66579,46010000.0
2007-09-24 15:50:00,2.66519,2.6682,2.66183,2.66669,39880000.0
2007-09-24 15:55:00,2.667,2.66784,2.66197,2.66392,44380000.0
2007-09-24 16:00:00,2.6658,2.6665,2.66074,2.6658,46390000.0
2007-09-24 16:05:00,2.66468,2.6658,2.65838,2.66216,43640000.0
2007-09-24 16:10:00,2.66409,2.66447,2.65783,2.6605,45380000.0
2007-09-24 16:15:00,2.66235,2.66424,2.65845,2.66125,46510000.0
2007-09-24 16:20:00,2.66066,2.66385,2.65743,2.66385,34390000.0
2007-09-24 16:25:00,2.6631,2.66362,2.65654,2.6609,47380000.0
2007-09-24 16:30:00,2.66196,2.66443,2.65594,2.66443,48140000.0
2007-09-24 16:35:00,2.66451,2.66578,2.65692,2.66326,52030000.0
2007-09-24 16:40:00,2.66452,2.66632,2.66034,2.66519,45890000.0
2007-09-24 16:45:00,2.66348,2.66571,2.66023,2.66498,44010000.0
2007-09-24 16:50:00,2.6631,2.66506,2.65729,2.66155,46130000.0
2007-09-24 16:55:00,2.66348,2.66563,2.65855,2.66181,40010000.0
2007-09-24 17:00:00,2.66571,2.66878,2.66123,2.66819,45250000.0
2007-09-24 17:05:00,2.66783,2.67013,2.66564,2.66771,36880000.0
2007-09-24 17:10:00,2.67052,2.67075,2.66364,2.66987,49140000.0
2007-09-24 17:15:00,2.66719,2.66998,2.66208,2.66998,45000000.0
2007-09-24 17:20:00,2.66678,2.67028,2.66538,2.67002,52260000.0
2007-09-24 17:25:00,2.66947,2.66947,2.66054,2.66638,42880000.0
2007-09-24 17:30:00,2.66724,2.67078,2.66092,2.66924,42390000.0
2007-09-24 17:35:00,2.67058,2.67058,2.6635,2.66523,38890000.0
2007-09-24 17:40:00,2.66928,2.66964,2.66146,2.66474,37130000.0
2007-09-24 17:45:00,2.66892,2.67028,2.66329,2.66862,42380000.0
2007-09-24 17:50:00,2.66375,2.67057,2.66139,2.67011,46760000.0
2007-09-24 17:55:00,2.66565,2.66974,2.66191,2.6666,54270000.0
2007-09-24 18:00:00,2.66664,2.66912,2.66137,2.66786,49510000.0
2007-09-24 18:05:00,2.668,2.668,2.66068,2.66631,42130000.0
2007-09-24 18:10:00,2.66603,2.66829,2.66187,2.66473,41000000.0
2007-09-24 18:15:00,2.66892,2.66892,2.66292,2.66671,46510000.0
2007-09-24 18:20:00,2.66748,2.66888,2.66188,2.66522,45380000.0
2007-09-24 18:25:00,2.6662,2.66774,2.66029,2.66337,39630000.0
2007-09-24 18:30:00,2.6677,2.66794,2.66315,2.66417,64520000.0
2007-09-24 18:35:00,2.66726,2.66817,2.66244,2.66751,46630000.0
2007-09-24 18:40:00,2.6657,2.66822,2.65998,2.6661,47380000.0
2007-09-24 18:45:00,2.66334,2.66742,2.65857,2.66517,34640000.0
2007-09-24 18:50:00,2.66555,2.66906,2.66062,2.66062,33140000.0
2007-09-24 18:55:00,2.66427,2.66795,2.66075,2.66748,40880000.0
2007-09-24 19:00:00,2.66617,2.6683,2.66084,2.66379,43260000.0
2007-09-24 19:05:00,2.66708,2.66787,2.66108,2.66381,34250000.0
2007-09-24 19:10:00,2.66593,2.66783,2.66089,2.66677,42250000.0
2007-09-24 19:15:00,2.66151,2.66788,2.66004,2.66342,35000000.0
2007-09-24 19:20:00,2.66269,2.66743,2.66202,2.6632,39390000.0
2007-09-24 19:25:00,2.66086,2.66742,2.66086,2.66653,20250000.0
2007-09-24 19:30:00,2.66636,2.66719,2.65843,2.66226,39630000.0
2007-09-24 19:35:00,2.66682,2.66753,2.66141,2.66632,37880000.0
2007-09-24 19:40:00,2.66551,2.66737,2.65927,2.66136,51500000.0
2007-09-24 19:45:00,2.66664,2.66757,2.66061,2.66654,31880000.0
2007-09-24 19:50:00,2.6669,2.66797,2.66101,2.66657,37130000.0
2007-09-24 19:55:00,2.66513,2.66787,2.66043,2.66608,39500000.0
2007-09-24 20:00:00,2.66673,2.66733,2.66032,2.66601,36500000.0
2007-09-24 20:05:00,2.6673,2.66754,2.6601,2.66559,48880000.0
2007-09-24 20:10:00,2.65985,2.66672,2.65869,2.66168,40750000.0
2007-09-24 20:15:00,2.66665,2.66985,2.66131,2.66791,40250000.0
2007-09-24 20:20:00,2.66649,2.66733,2.66189,2.66648,31630000.0
2007-09-24 20:25:00,2.66345,2.66817,2.6627,2.66441,44260000.0
2007-09-24 20:30:00,2.66783,2.66783,2.66154,2.66503,51250000.0
2007-09-24 20:35:00,2.66613,2.66845,2.66311,2.66429,49020000.0
2007-09-24 20:40:00,2.66461,2.6694,2.66199,2.66785,42380000.0
2007-09-24 20:45:00,2.66751,2.66867,2.66154,2.66356,35250000.0
2007-09-24 20:50:00,2.66392,2.66764,2.66146,2.66712,42880000.0
2007-09-24 20:55:00,2.66721,2.6679,2.66352,2.6665,41500000.0
2007-09-24 21:00:00,2.66583,2.66723,2.66027,2.66517,49890000.0
2007-09-24 21:05:00,2.66668,2.66837,2.66144,2.66184,36260000.0
2007-09-24 21:10:00,2.66554,2.66863,2.66196,2.66758,47510000.0
2007-09-24 21:15:00,2.66774,2.66832,2.66137,2.66637,33630000.0
2007-09-24 21:20:00,2.66587,2.66853,2.66176,2.66577,45010000.0
2007-09-24 21:25:00,2.66846,2.66846,2.66206,2.66557,41140000.0
2007-09-24 21:30:00,2.66526,2.66884,2.66198,2.66545,35250000.0
2007-09-24 21:35:00,2.6681,2.66958,2.66161,2.66729,43380000.0
2007-09-24 21:40:00,2.66567,2.66938,2.663,2.66673,34880000.0
2007-09-24 21:45:00,2.66719,2.67014,2.66509,2.66862,31130000.0
2007-09-24 21:50:00,2.66673,2.66958,2.6623,2.66758,29750000.0
2007-09-24 21:55:00,2.66559,2.6687,2.66442,2.66792,39630000.0
2007-09-24 22:00:00,2.66813,2.66857,2.66128,2.66412,35750000.0
2007-09-24 22:05:00,2.66742,2.66982,2.6631,2.66605,44000000.0
2007-09-24 22:10:00,2.66446,2.66871,2.66042,2.66509,37130000.0
2007-09-24 22:15:00,2.66779,2.66887,2.6609,2.66738,43890000.0
2007-09-24 22:20:00,2.66785,2.66932,2.65923,2.66584,43500000.0
2007-09-24 22:25:00,2.66749,2.66957,2.66507,2.66672,37000000.0
2007-09-24 22:30:00,2.66803,2.66857,2.66304,2.66774,39000000.0
2007-09-24 22:35:00,2.66596,2.6683,2.66231,2.66488,36130000.0
2007-09-24 22:40:00,2.66563,2.6679,2.66226,2.66716,33380000.0
2007-09-24 22:45:00,2.66761,2.66788,2.66173,2.66764,41000000.0
2007-09-24 22:50:00,2.66748,2.66793,2.66072,2.66486,48380000.0
2007-09-24 22:55:00,2.66542,2.66759,2.66178,2.66699,35510000.0
2007-09-24 23:00:00,2.66607,2.66756,2.66155,2.66563,36250000.0
2007-09-24 23:05:00,2.66617,2.66736,2.66174,2.66582,38380000.0
2007-09-24 23:10:00,2.66361,2.66709,2.65978,2.66519,40380000.0
2007-09-24 23:15:00,2.66668,2.66792,2.66136,2.6615,48630000.0
2007-09-24 23:20:00,2.66676,2.66733,2.66235,2.66269,30750000.0
2007-09-24 23:25:00,2.66534,2.6678,2.66285,2.6665,37130000.0
2007-09-24 23:30:00,2.66507,2.6689,2.66133,2.66552,31250000.0
2007-09-24 23:35:00,2.66354,2.66548,2.66017,2.66208,42390000.0
2007-09-24 23:40:00,2.65866,2.66634,2.65866,2.66537,27500000.0
2007-09-24 23:45:00,2.66319,2.66679,2.6615,2.66665,45500000.0
2007-09-24 23:50:00,2.66069,2.66703,2.66069,2.66632,38130000.0
2007-09-24 23:55:00,2.66675,2.6673,2.66122,2.66418,25500000.0
2007-09-25 00:00:00,2.66296,2.66842,2.65947,2.66202,34880000.0
2007-09-25 00:05:00,2.66551,2.66817,2.66163,2.66416,40760000.0
2007-09-25 00:10:00,2.66344,2.6681,2.66181,2.66718,37520000.0
2007-09-25 00:15:00,2.66563,2.66775,2.66001,2.66422,39500000.0
2007-09-25 00:20:00,2.66668,2.6689,2.66083,2.66398,40890000.0
2007-09-25 00:25:00,2.66772,2.66875,2.66236,2.66677,29500000.0
2007-09-25 00:30:00,2.66738,2.66817,2.66298,2.66613,29380000.0
2007-09-25 00:35:00,2.66409,2.66834,2.66164,2.66721,35880000.0
2007-09-25 00:40:00,2.66253,2.66766,2.66226,2.66558,31140000.0
2007-09-25 00:45:00,2.66594,2.66806,2.6616,2.66397,34880000.0
2007-09-25 00:50:00,2.66487,2.66939,2.66315,2.66808,38500000.0
2007-09-25 00:55:00,2.66931,2.6703,2.66241,2.66789,44760000.0
2007-09-25 01:00:00,2.66695,2.66877,2.66208,2.66818,40880000.0
2007-09-25 01:05:00,2.66958,2.66958,2.66227,2.66688,37140000.0
2007-09-25 01:10:00,2.66713,2.66989,2.66244,2.66908,46260000.0
2007-09-25 01:15:00,2.6655,2.66996,2.66159,2.66914,39630000.0
2007-09-25 01:20:00,2.66675,2.66935,2.66289,2.66508,35880000.0
2007-09-25 01:25:00,2.66351,2.66923,2.66172,2.66523,38250000.0
2007-09-25 01:30:00,2.66563,2.6694,2.6608,2.66544,35260000.0
2007-09-25 01:35:00,2.66563,2.66938,2.66192,2.66738,37880000.0
2007-09-25 01:40:00,2.66637,2.67043,2.66302,2.67013,29260000.0
2007-09-25 01:45:00,2.66903,2.66973,2.66033,2.66033,38630000.0
2007-09-25 01:50:00,2.66682,2.66947,2.66354,2.66631,43130000.0
2007-09-25 01:55:00,2.66945,2.66954,2.6637,2.668,60890000.0
2007-09-25 02:00:00,2.6662,2.66884,2.6625,2.66488,49500000.0
2007-09-25 02:05:00,2.66721,2.66833,2.66291,2.66792,46000000.0
2007-09-25 02:10:00,2.66743,2.66892,2.66159,2.66631,45510000.0
2007-09-25 02:15:00,2.66647,2.66953,2.66273,2.66818,31880000.0
2007-09-25 02:20:00,2.66657,2.66997,2.66278,2.66997,34510000.0
2007-09-25 02:25:00,2.66749,2.66972,2.66364,2.66915,53140000.0
2007-09-25 02:30:00,2.66766,2.6698,2.66283,2.66803,36140000.0
2007-09-25 02:35:00,2.66532,2.66996,2.66076,2.66465,54020000.0
2007-09-25 02:40:00,2.66668,2.66976,2.66105,2.66846,38270000.0
2007-09-25 02:45:00,2.66251,2.6697,2.66214,2.66542,49390000.0
2007-09-25 02:50:00,2.66599,2.67034,2.66311,2.66861,39630000.0
2007-09-25 02:55:00,2.66747,2.67071,2.66234,2.66259,55510000.0
2007-09-25 03:00:00,2.66538,2.67095,2.6639,2.66815,41010000.0
2007-09-25 03:05:00,2.66677,2.67075,2.66364,2.66646,59630000.0
2007-09-25 03:10:00,2.66787,2.67167,2.66299,2.66762,44260000.0
2007-09-25 03:15:00,2.66742,2.66879,2.66046,2.66664,41750000.0
2007-09-25 03:20:00,2.66404,2.66901,2.66119,2.6686,40750000.0
2007-09-25 03:25:00,2.66913,2.67187,2.66212,2.66522,44890000.0
2007-09-25 03:30:00,2.66927,2.66929,2.66217,2.6686,40640000.0
2007-09-25 03:35:00,2.66796,2.66867,2.66042,2.66496,35380000.0
2007-09-25 03:40:00,2.66378,2.66873,2.66274,2.66498,43130000.0
2007-09-25 03:45:00,2.66707,2.66759,2.65993,2.6665,51520000.0
2007-09-25 03:50:00,2.66748,2.66792,2.6607,2.66482,44140000.0
2007-09-25 03:55:00,2.66356,2.66911,2.66122,2.66776,50380000.0
2007-09-25 04:00:00,2.66608,2.66863,2.66277,2.66401,45630000.0
2007-09-25 04:05:00,2.66419,2.66854,2.6612,2.66427,37130000.0
2007-09-25 04:10:00,2.66447,2.66919,2.66022,2.66287,28250000.0
2007-09-25 04:15:00,2.66885,2.66909,2.66193,2.66511,30390000.0
2007-09-25 04:20:00,2.66524,2.66953,2.66061,2.66557,37880000.0
2007-09-25 04:25:00,2.66974,2.67009,2.6643,2.66527,27380000.0
2007-09-25 04:30:00,2.66186,2.66971,2.66186,2.6682,37760000.0
2007-09-25 04:35:00,2.66736,2.67002,2.66037,2.66785,43760000.0
2007-09-25 04:40:00,2.66743,2.6698,2.66272,2.66514,44880000.0
2007-09-25 04:45:00,2.66895,2.67048,2.66318,2.67048,41140000.0
2007-09-25 04:50:00,2.66959,2.6708,2.66428,2.67049,45520000.0
2007-09-25 04:55:00,2.66965,2.67051,2.66304,2.67014,38650000.0
2007-09-25 05:00:00,2.67004,2.67029,2.66336,2.66564,38750000.0
2007-09-25 05:05:00,2.66963,2.67,2.66206,2.66946,42510000.0
2007-09-25 05:10:00,2.66329,2.67131,2.66122,2.6696,37630000.0
2007-09-25 05:15:00,2.66517,2.66912,2.66202,2.66862,33380000.0
2007-09-25 05:20:00,2.66726,2.67049,2.65984,2.65984,40130000.0
2007-09-25 05:25:00,2.66561,2.66917,2.66088,2.66845,45010000.0
2007-09-25 05:30:00,2.66608,2.67,2.66086,2.66813,46130000.0
2007-09-25 05:35:00,2.66974,2.66989,2.66147,2.66741,39000000.0
2007-09-25 05:40:00,2.6685,2.67098,2.66087,2.66628,43260000.0
2007-09-25 05:45:00,2.66667,2.66928,2.66108,2.66268,36750000.0
2007-09-25 05:50:00,2.66495,2.66941,2.66196,2.66915,38010000.0
2007-09-25 05:55:00,2.66353,2.66896,2.66242,2.66743,36260000.0
2007-09-25 06:00:00,2.66582,2.66939,2.66229,2.66247,40880000.0
2007-09-25 06:05:00,2.66657,2.66927,2.66323,2.66621,43390000.0
2007-09-25 06:10:00,2.6679,2.6699,2.66265,2.66554,37130000.0
2007-09-25 06:15:00,2.66343,2.67001,2.66231,2.66471,37760000.0
2007-09-25 06:20:00,2.6695,2.6695,2.66273,2.66903,32500000.0
2007-09-25 06:25:00,2.66713,2.66861,2.66179,2.66481,43510000.0
2007-09-25 06:30:00,2.6664,2.66867,2.66014,2.66808,43250000.0
2007-09-25 06:35:00,2.66339,2.66936,2.66037,2.66936,43130000.0
2007-09-25 06:40:00,2.66643,2.66955,2.66189,2.66939,42390000.0
2007-09-25 06:45:00,2.66494,2.67043,2.66326,2.66825,31630000.0
2007-09-25 06:50:00,2.66567,2.66946,2.66303,2.66572,50880000.0
2007-09-25 06:55:00,2.6675,2.66929,2.66209,2.66826,41000000.0
2007-09-25 07:00:00,2.66922,2.6706,2.66474,2.66934,44880000.0
2007-09-25 07:05:00,2.66981,2.67015,2.66221,2.66825,47130000.0
2007-09-25 07:10:00,2.66915,2.67007,2.66481,2.66722,37260000.0
2007-09-25 07:15:00,2.66894,2.6714,2.66481,2.66528,47010000.0
2007-09-25 07:20:00,2.6639,2.66974,2.6639,2.66974,38640000.0
2007-09-25 07:25:00,2.66989,2.66998,2.66287,2.66902,48140000.0
2007-09-25 07:30:00,2.66432,2.6695,2.66229,2.66915,47010000.0
2007-09-25 07:35:00,2.66465,2.66988,2.66406,2.66734,39640000.0
2007-09-25 07:40:00,2.66702,2.66977,2.66285,2.66816,46510000.0
2007-09-25 07:45:00,2.66876,2.66923,2.66212,2.66506,39140000.0
2007-09-25 07:50:00,2.66927,2.66932,2.6624,2.66757,58530000.0
2007-09-25 07:55:00,2.66768,2.66938,2.66257,2.66938,46890000.0
2007-09-25 08:00:00,2.66835,2.67157,2.66465,2.66984,54270000.0
2007-09-25 08:05:00,2.66574,2.67094,2.66366,2.67028,37250000.0
2007-09-25 08:10:00,2.66963,2.67323,2.66622,2.67132,46770000.0
2007-09-25 08:15:00,2.66946,2.67557,2.66709,2.67557,42150000.0
2007-09-25 08:20:00,2.67095,2.67745,2.66637,2.67612,37880000.0
2007-09-25 08:25:00,2.67765,2.67782,2.67077,2.67399,45750000.0
2007-09-25 08:30:00,2.67401,2.67763,2.66963,2.67603,40520000.0
2007-09-25 08:35:00,2.67385,2.67753,2.67023,2.67736,38630000.0
2007-09-25 08:40:00,2.67225,2.67851,2.67055,2.67652,56760000.0
2007-09-25 08:45:00,2.6763,2.67835,2.66962,2.67283,37280000.0
2007-09-25 08:50:00,2.67338,2.6777,2.67144,2.67656,48130000.0
2007-09-25 08:55:00,2.6766,2.67739,2.66814,2.6761,49140000.0
2007-09-25 09:00:00,2.6767,2.67692,2.67004,2.67501,46390000.0
2007-09-25 09:05:00,2.67636,2.67684,2.67131,2.67311,51000000.0
2007-09-25 09:10:00,2.67639,2.67654,2.6701,2.67491,40880000.0
2007-09-25 09:15:00,2.67564,2.67701,2.66957,2.67631,48520000.0
2007-09-25 09:20:00,2.67648,2.67758,2.67046,2.67512,45890000.0
2007-09-25 09:25:00,2.67604,2.67617,2.66811,2.67507,56510000.0
2007-09-25 09:30:00,2.67422,2.67666,2.66829,2.67071,33650000.0
2007-09-25 09:35:00,2.67539,2.67732,2.67063,2.67541,47130000.0
2007-09-25 09:40:00,2.67641,2.67701,2.66832,2.67497,61010000.0
2007-09-25 09:45:00,2.67597,2.67716,2.67188,2.67226,36260000.0
2007-09-25 09:50:00,2.67288,2.67602,2.66937,2.67509,51500000.0
2007-09-25 09:55:00,2.6757,2.67588,2.66914,2.67326,53260000.0
2007-09-25 10:00:00,2.67517,2.67796,2.66857,2.67453,40520000.0
2007-09-25 10:05:00,2.67172,2.67477,2.66806,2.67121,44380000.0
2007-09-25 10:10:00,2.67308,2.67489,2.6665,2.67216,47250000.0
2007-09-25 10:15:00,2.67384,2.67384,2.66851,2.67134,55010000.0
2007-09-25 10:20:00,2.67024,2.67291,2.66517,2.66923,35750000.0
2007-09-25 10:25:00,2.66786,2.67288,2.66765,2.6718,41750000.0
2007-09-25 10:30:00,2.67303,2.67303,2.66497,2.6688,41770000.0
2007-09-25 10:35:00,2.67112,2.67118,2.66534,2.67092,43380000.0
2007-09-25 10:40:00,2.6696,2.67169,2.66598,2.66839,58400000.0
2007-09-25 10:45:00,2.66724,2.67185,2.66384,2.66476,39630000.0
2007-09-25 10:50:00,2.66963,2.67006,2.66333,2.66758,49270000.0
2007-09-25 10:55:00,2.66952,2.67383,2.66524,2.67314,42510000.0
2007-09-25 11:00:00,2.67191,2.67362,2.66641,2.66873,41760000.0
2007-09-25 11:05:00,2.66848,2.67059,2.6651,2.66959,34500000.0
2007-09-25 11:10:00,2.66973,2.67027,2.66416,2.67027,36880000.0
2007-09-25 11:15:00,2.66824,2.67061,2.6628,2.66929,40500000.0
2007-09-25 11:20:00,2.66875,2.67059,2.66302,2.66877,47380000.0
2007-09-25 11:25:00,2.66862,2.67201,2.66503,2.66927,49000000.0
2007-09-25 11:30:00,2.66958,2.67159,2.66508,2.67159,46520000.0
2007-09-25 11:35:00,2.67057,2.67163,2.66263,2.6697,46630000.0
2007-09-25 11:40:00,2.66638,2.67038,2.66514,2.66887,45140000.0
2007-09-25 11:45:00,2.66761,2.67148,2.66453,2.67051,46750000.0
2007-09-25 11:50:00,2.67021,2.6711,2.66442,2.67,37760000.0
2007-09-25 11:55:00,2.66963,2.67629,2.66407,2.66988,38380000.0
2007-09-25 12:00:00,2.66812,2.67121,2.66417,2.67109,42640000.0
2007-09-25 12:05:00,2.66912,2.67121,2.66389,2.67074,41770000.0
2007-09-25 12:10:00,2.67111,2.67137,2.66364,2.66765,52010000.0
2007-09-25 12:15:00,2.66842,2.67179,2.66313,2.66566,37640000.0
2007-09-25 12:20:00,2.66722,2.67149,2.66398,2.67024,46130000.0
2007-09-25 12:25:00,2.67019,2.67292,2.666,2.66976,37760000.0
2007-09-25 12:30:00,2.66846,2.67229,2.66684,2.67108,39000000.0
2007-09-25 12:35:00,2.67104,2.67421,2.6648,2.67056,48380000.0
2007-09-25 12:40:00,2.66571,2.67287,2.66571,2.67086,45270000.0
2007-09-25 12:45:00,2.66616,2.67179,2.66446,2.67036,46140000.0
2007-09-25 12:50:00,2.67056,2.67148,2.6655,2.67112,43760000.0
2007-09-25 12:55:00,2.66972,2.6734,2.66619,2.6713,51390000.0
2007-09-25 13:00:00,2.6713,2.67358,2.66837,2.66901,49010000.0
2007-09-25 13:05:00,2.67251,2.67264,2.66675,2.66948,46890000.0
2007-09-25 13:10:00,2.67154,2.67219,2.66662,2.66895,46250000.0
2007-09-25 13:15:00,2.66815,2.67163,2.66485,2.66749,42760000.0
2007-09-25 13:20:00,2.66853,2.67139,2.66568,2.66644,44900000.0
2007-09-25 13:25:00,2.67027,2.67113,2.66512,2.66845,46630000.0
2007-09-25 13:30:00,2.6682,2.67392,2.66574,2.67392,40880000.0
2007-09-25 13:35:00,2.6728,2.67384,2.66519,2.67332,34380000.0
2007-09-25 13:40:00,2.66878,2.67341,2.66792,2.6698,38500000.0
2007-09-25 13:45:00,2.66873,2.67309,2.66745,2.67086,50000000.0
2007-09-25 13:50:00,2.67203,2.67267,2.66609,2.66646,41750000.0
2007-09-25 13:55:00,2.67096,2.67156,2.66386,2.67028,42880000.0
2007-09-25 14:00:00,2.66432,2.67046,2.66377,2.66985,40500000.0
2007-09-25 14:05:00,2.66837,2.67003,2.66479,2.66779,46520000.0
2007-09-25 14:10:00,2.66932,2.66932,2.66239,2.66875,40260000.0
2007-09-25 14:15:00,2.67103,2.6723,2.66317,2.67016,51500000.0
2007-09-25 14:20:00,2.66954,2.67146,2.6626,2.67119,49010000.0
2007-09-25 14:25:00,2.67082,2.67364,2.66565,2.66977,45500000.0
2007-09-25 14:30:00,2.66704,2.67037,2.66269,2.66944,45380000.0
2007-09-25 14:35:00,2.6657,2.67033,2.66332,2.6652,51640000.0
2007-09-25 14:40:00,2.67049,2.67218,2.66352,2.66974,41630000.0
2007-09-25 14:45:00,2.66673,2.67157,2.66437,2.67157,46770000.0
2007-09-25 14:50:00,2.66807,2.67217,2.6652,2.66548,44880000.0
2007-09-25 14:55:00,2.67095,2.67195,2.66364,2.67102,46630000.0
2007-09-25 15:00:00,2.66926,2.67228,2.66568,2.66895,50130000.0
2007-09-25 15:05:00,2.671,2.6713,2.66405,2.67045,50250000.0
2007-09-25 15:10:00,2.67151,2.6721,2.66519,2.66651,44260000.0
2007-09-25 15:15:00,2.67063,2.67074,2.66462,2.66564,44500000.0
2007-09-25 15:20:00,2.66804,2.67045,2.66335,2.66869,44510000.0
2007-09-25 15:25:00,2.67021,2.67092,2.66311,2.67014,40880000.0
2007-09-25 15:30:00,2.66646,2.67096,2.66362,2.66954,50500000.0
2007-09-25 15:35:00,2.66827,2.67182,2.66307,2.66722,49880000.0
2007-09-25 15:40:00,2.66862,2.6709,2.66322,2.66392,41500000.0
2007-09-25 15:45:00,2.6685,2.66909,2.66066,2.66909,42000000.0
2007-09-25 15:50:00,2.66563,2.6685,2.66165,2.66524,43390000.0
2007-09-25 15:55:00,2.66703,2.66752,2.6613,2.66683,54010000.0
2007-09-25 16:00:00,2.66741,2.66741,2.65864,2.6632,47380000.0
2007-09-25 16:05:00,2.66453,2.66605,2.65898,2.66427,41510000.0
2007-09-25 16:10:00,2.66489,2.66721,2.65884,2.66721,38500000.0
2007-09-25 16:15:00,2.66549,2.66645,2.66038,2.6627,41140000.0
2007-09-25 16:20:00,2.66348,2.6669,2.65961,2.66578,40630000.0
2007-09-25 16:25:00,2.66693,2.66699,2.66262,2.66521,35890000.0
2007-09-25 16:30:00,2.6631,2.66714,2.66054,2.66642,47000000.0
2007-09-25 16:35:00,2.66479,2.66785,2.65846,2.66438,57760000.0
2007-09-25 16:40:00,2.6654,2.6679,2.66246,2.6655,41250000.0
2007-09-25 16:45:00,2.66542,2.66801,2.66256,2.66453,46510000.0
2007-09-25 16:50:00,2.66633,2.66917,2.66138,2.66791,41380000.0
2007-09-25 16:55:00,2.66764,2.66895,2.66246,2.66895,42520000.0
2007-09-25 17:00:00,2.6682,2.66936,2.66299,2.6681,50500000.0
2007-09-25 17:05:00,2.66851,2.66851,2.66146,2.66407,38880000.0
2007-09-25 17:10:00,2.66586,2.66701,2.66034,2.66701,46510000.0
2007-09-25 17:15:00,2.66542,2.66754,2.66099,2.66586,47640000.0
2007-09-25 17:20:00,2.66493,2.66791,2.66223,2.66713,50630000.0
2007-09-25 17:25:00,2.66737,2.66866,2.66116,2.66609,45250000.0
2007-09-25 17:30:00,2.66836,2.66903,2.66097,2.66851,36750000.0
2007-09-25 17:35:00,2.6675,2.66857,2.66313,2.66817,43510000.0
2007-09-25 17:40:00,2.66787,2.66963,2.66195,2.66735,38630000.0
2007-09-25 17:45:00,2.6672,2.66931,2.66209,2.66779,41750000.0
2007-09-25 17:50:00,2.66589,2.66971,2.66262,2.66924,42130000.0
2007-09-25 17:55:00,2.66692,2.66884,2.6616,2.6673,49760000.0
2007-09-25 18:00:00,2.66912,2.66943,2.66305,2.66774,52250000.0
2007-09-25 18:05:00,2.6682,2.66828,2.66278,2.66699,39760000.0
2007-09-25 18:10:00,2.66438,2.66761,2.66117,2.66686,39380000.0
2007-09-25 18:15:00,2.66581,2.66797,2.66279,2.66496,41760000.0
2007-09-25 18:20:00,2.66707,2.66707,2.66088,2.66469,43260000.0
2007-09-25 18:25:00,2.66553,2.66684,2.66005,2.66614,35750000.0
2007-09-25 18:30:00,2.66448,2.66732,2.66146,2.66309,53750000.0
2007-09-25 18:35:00,2.66628,2.66718,2.6625,2.66634,43130000.0
2007-09-25 18:40:00,2.66541,2.66712,2.65717,2.66418,44260000.0
2007-09-25 18:45:00,2.66375,2.66588,2.65963,2.66248,38630000.0
2007-09-25 18:50:00,2.66294,2.66549,2.65953,2.66207,40510000.0
2007-09-25 18:55:00,2.66116,2.66475,2.65749,2.66335,42000000.0
2007-09-25 19:00:00,2.66197,2.66456,2.65939,2.66385,39010000.0
2007-09-25 19:05:00,2.66465,2.66465,2.65828,2.66377,37880000.0
2007-09-25 19:10:00,2.66355,2.66356,2.65514,2.66255,41510000.0
2007-09-25 19:15:00,2.65966,2.66323,2.65625,2.66049,38500000.0
2007-09-25 19:20:00,2.66133,2.66464,2.65839,2.66222,40020000.0
2007-09-25 19:25:00,2.65887,2.66534,2.65887,2.66359,44130000.0
2007-09-25 19:30:00,2.66431,2.66431,2.65775,2.66175,38750000.0
2007-09-25 19:35:00,2.66328,2.66632,2.65965,2.6637,41380000.0
2007-09-25 19:40:00,2.66326,2.66479,2.65877,2.66119,39000000.0
2007-09-25 19:45:00,2.66465,2.66608,2.65807,2.66505,43000000.0
2007-09-25 19:50:00,2.66419,2.6658,2.6595,2.66428,39130000.0
2007-09-25 19:55:00,2.66436,2.66594,2.65881,2.66485,41140000.0
2007-09-25 20:00:00,2.6623,2.66565,2.65909,2.66193,60510000.0
2007-09-25 20:05:00,2.66524,2.66542,2.65866,2.66459,48400000.0
2007-09-25 20:10:00,2.66038,2.6656,2.65913,2.66181,47250000.0
2007-09-25 20:15:00,2.66517,2.66637,2.66117,2.66516,42010000.0
2007-09-25 20:20:00,2.66449,2.66582,2.65902,2.66232,40130000.0
2007-09-25 20:25:00,2.66115,2.66591,2.65949,2.66404,45890000.0
2007-09-25 20:30:00,2.66298,2.66703,2.6586,2.66549,56630000.0
2007-09-25 20:35:00,2.66536,2.66599,2.65974,2.66298,47880000.0
2007-09-25 20:40:00,2.66199,2.66624,2.65994,2.66497,39010000.0
2007-09-25 20:45:00,2.66219,2.66503,2.6598,2.66278,46760000.0
2007-09-25 20:50:00,2.66242,2.66468,2.65785,2.66427,47890000.0
2007-09-25 20:55:00,2.66413,2.66582,2.65928,2.66283,43630000.0
2007-09-25 21:00:00,2.66549,2.66573,2.6598,2.66553,49130000.0
2007-09-25 21:05:00,2.66263,2.66438,2.65842,2.66033,39000000.0
2007-09-25 21:10:00,2.66284,2.66439,2.65712,2.6613,41640000.0
2007-09-25 21:15:00,2.66513,2.66573,2.65926,2.6621,48250000.0
2007-09-25 21:20:00,2.6629,2.66474,2.65879,2.66146,42630000.0
2007-09-25 21:25:00,2.66489,2.66489,2.6598,2.66262,38250000.0
2007-09-25 21:30:00,2.66377,2.66508,2.6585,2.66508,34630000.0
2007-09-25 21:35:00,2.66306,2.66476,2.65753,2.66476,46010000.0
2007-09-25 21:40:00,2.66464,2.66496,2.65763,2.66267,32630000.0
2007-09-25 21:45:00,2.66231,2.66525,2.66022,2.6627,43630000.0
2007-09-25 21:50:00,2.6643,2.66487,2.65893,2.66018,33510000.0
2007-09-25 21:55:00,2.659,2.66378,2.65783,2.66269,42250000.0
2007-09-25 22:00:00,2.66198,2.66516,2.65799,2.66152,36640000.0
2007-09-25 22:05:00,2.66082,2.66644,2.65833,2.66644,39000000.0
2007-09-25 22:10:00,2.66144,2.66697,2.66003,2.66559,38890000.0
2007-09-25 22:15:00,2.66515,2.66823,2.65915,2.66618,43270000.0
2007-09-25 22:20:00,2.66467,2.66773,2.65884,2.66565,41880000.0
2007-09-25 22:25:00,2.66613,2.66714,2.66011,2.66612,33630000.0
2007-09-25 22:30:00,2.66569,2.66744,2.66129,2.6665,38000000.0
2007-09-25 22:35:00,2.66299,2.66673,2.65953,2.6649,43000000.0
2007-09-25 22:40:00,2.66072,2.66632,2.66045,2.66074,34260000.0
2007-09-25 22:45:00,2.6651,2.66664,2.65906,2.66343,33510000.0
2007-09-25 22:50:00,2.66619,2.66619,2.65983,2.66302,37500000.0
2007-09-25 22:55:00,2.66586,2.66676,2.65921,2.66497,33000000.0
2007-09-25 23:00:00,2.66347,2.6666,2.65941,2.6648,37010000.0
2007-09-25 23:05:00,2.66462,2.66687,2.66017,2.66274,40630000.0
2007-09-25 23:10:00,2.66181,2.66646,2.66171,2.66553,39130000.0
2007-09-25 23:15:00,2.66399,2.66549,2.65757,2.65757,40630000.0
2007-09-25 23:20:00,2.66628,2.66628,2.65961,2.65961,48750000.0
2007-09-25 23:25:00,2.66471,2.66534,2.65959,2.6642,26250000.0
2007-09-25 23:30:00,2.66546,2.66546,2.6581,2.66505,31630000.0
2007-09-25 23:35:00,2.66285,2.66662,2.65962,2.66438,40880000.0
2007-09-25 23:40:00,2.65822,2.66522,2.65822,2.66243,32500000.0
2007-09-25 23:45:00,2.66325,2.66461,2.65882,2.66372,39380000.0
2007-09-25 23:50:00,2.66005,2.66501,2.65884,2.66329,37880000.0
2007-09-25 23:55:00,2.66226,2.66484,2.6583,2.66281,35140000.0
2007-09-26 00:00:00,2.66056,2.66573,2.65963,2.66202,37510000.0
2007-09-26 00:05:00,2.66285,2.66406,2.65732,2.65732,42760000.0
2007-09-26 00:10:00,2.66181,2.66443,2.65735,2.66317,37760000.0
2007-09-26 00:15:00,2.66098,2.66413,2.65817,2.66368,26750000.0
2007-09-26 00:20:00,2.66188,2.66401,2.65751,2.66086,34750000.0
2007-09-26 00:25:00,2.66231,2.66355,2.65778,2.66101,27250000.0
2007-09-26 00:30:00,2.66173,2.66348,2.65778,2.66093,27000000.0
2007-09-26 00:35:00,2.66104,2.66395,2.65866,2.66258,34500000.0
2007-09-26 00:40:00,2.65948,2.66483,2.65929,2.66392,34250000.0
2007-09-26 00:45:00,2.6627,2.66336,2.65752,2.65916,36140000.0
2007-09-26 00:50:00,2.66047,2.66316,2.65773,2.66057,33760000.0
2007-09-26 00:55:00,2.66189,2.66308,2.65772,2.662,46390000.0
2007-09-26 01:00:00,2.66133,2.66273,2.65793,2.66138,38140000.0
2007-09-26 01:05:00,2.66119,2.66269,2.65669,2.66028,34630000.0
2007-09-26 01:10:00,2.66085,2.66287,2.65581,2.66171,45640000.0
2007-09-26 01:15:00,2.66001,2.66236,2.65555,2.66122,39500000.0
2007-09-26 01:20:00,2.66178,2.66178,2.65491,2.66021,39510000.0
2007-09-26 01:25:00,2.65773,2.66097,2.65571,2.65951,33630000.0
2007-09-26 01:30:00,2.65783,2.66082,2.65394,2.65825,29380000.0
2007-09-26 01:35:00,2.66033,2.66125,2.65451,2.65876,35380000.0
2007-09-26 01:40:00,2.66141,2.6623,2.65534,2.66169,29770000.0
2007-09-26 01:45:00,2.66159,2.66333,2.65666,2.657,39640000.0
2007-09-26 01:50:00,2.66021,2.66244,2.65528,2.66117,42380000.0
2007-09-26 01:55:00,2.66101,2.66299,2.65866,2.66215,53520000.0
2007-09-26 02:00:00,2.66307,2.6646,2.65834,2.66137,55640000.0
2007-09-26 02:05:00,2.66007,2.66386,2.65638,2.66172,53130000.0
2007-09-26 02:10:00,2.66116,2.66518,2.65675,2.65942,46500000.0
2007-09-26 02:15:00,2.66302,2.66371,2.65692,2.6636,33260000.0
2007-09-26 02:20:00,2.6632,2.6646,2.6566,2.66238,40250000.0
2007-09-26 02:25:00,2.66164,2.66389,2.65885,2.66345,42880000.0
2007-09-26 02:30:00,2.66081,2.66488,2.65874,2.66385,35250000.0
2007-09-26 02:35:00,2.65968,2.66392,2.65543,2.66301,50630000.0
2007-09-26 02:40:00,2.6615,2.66438,2.65918,2.66084,38130000.0
2007-09-26 02:45:00,2.65783,2.66368,2.65721,2.66156,40130000.0
2007-09-26 02:50:00,2.65723,2.66321,2.65723,2.6612,35500000.0
2007-09-26 02:55:00,2.6625,2.66549,2.65647,2.66094,49130000.0
2007-09-26 03:00:00,2.66442,2.66541,2.65919,2.66206,47380000.0
2007-09-26 03:05:00,2.66383,2.6647,2.65738,2.65738,41010000.0
2007-09-26 03:10:00,2.66324,2.66541,2.65912,2.66417,32000000.0
2007-09-26 03:15:00,2.66252,2.66425,2.65697,2.66115,24010000.0
2007-09-26 03:20:00,2.66178,2.66552,2.65773,2.66418,46640000.0
2007-09-26 03:25:00,2.66416,2.66491,2.6578,2.6612,36640000.0
2007-09-26 03:30:00,2.66088,2.665,2.6576,2.66335,43010000.0
2007-09-26 03:35:00,2.66184,2.66367,2.6585,2.66099,34390000.0
2007-09-26 03:40:00,2.65989,2.66592,2.6597,2.66013,35510000.0
2007-09-26 03:45:00,2.66431,2.6645,2.659,2.66177,53390000.0
2007-09-26 03:50:00,2.66438,2.66502,2.65799,2.66147,41520000.0
2007-09-26 03:55:00,2.66146,2.66547,2.65843,2.66203,43270000.0
2007-09-26 04:00:00,2.66173,2.66464,2.65851,2.66068,42270000.0
2007-09-26 04:05:00,2.66233,2.66479,2.6576,2.66047,31630000.0
2007-09-26 04:10:00,2.65958,2.66548,2.65764,2.66072,30390000.0
2007-09-26 04:15:00,2.66372,2.66458,2.65913,2.65955,41130000.0
2007-09-26 04:20:00,2.66222,2.66461,2.65748,2.66213,35380000.0
2007-09-26 04:25:00,2.66135,2.66479,2.65917,2.6613,43650000.0
2007-09-26 04:30:00,2.6602,2.66476,2.65913,2.66378,41640000.0
2007-09-26 04:35:00,2.66118,2.66566,2.6593,2.663,43650000.0
2007-09-26 04:40:00,2.66187,2.66654,2.66067,2.6613,41630000.0
2007-09-26 04:45:00,2.66257,2.66627,2.65799,2.66381,29000000.0
2007-09-26 04:50:00,2.66118,2.66496,2.65833,2.66301,34760000.0
2007-09-26 04:55:00,2.66293,2.66508,2.65805,2.65911,41270000.0
2007-09-26 05:00:00,2.66303,2.66499,2.65959,2.66422,31880000.0
2007-09-26 05:05:00,2.66381,2.66717,2.65947,2.66461,44380000.0
2007-09-26 05:10:00,2.66347,2.66645,2.66079,2.662,45880000.0
2007-09-26 05:15:00,2.66436,2.66618,2.65946,2.66202,36880000.0
2007-09-26 05:20:00,2.65948,2.66544,2.65842,2.65842,37390000.0
2007-09-26 05:25:00,2.66263,2.66595,2.65794,2.6633,41390000.0
2007-09-26 05:30:00,2.6634,2.66527,2.65752,2.66429,39500000.0
2007-09-26 05:35:00,2.66231,2.66632,2.65831,2.6633,38500000.0
2007-09-26 05:40:00,2.66126,2.66556,2.65891,2.66222,42500000.0
2007-09-26 05:45:00,2.66318,2.66448,2.65675,2.66195,33750000.0
2007-09-26 05:50:00,2.66268,2.66594,2.65844,2.66319,34000000.0
2007-09-26 05:55:00,2.66111,2.66586,2.65892,2.66406,38380000.0
2007-09-26 06:00:00,2.66474,2.66551,2.65681,2.66033,48390000.0
2007-09-26 06:05:00,2.66414,2.66418,2.6557,2.66054,37000000.0
2007-09-26 06:10:00,2.66034,2.66297,2.65685,2.65693,40130000.0
2007-09-26 06:15:00,2.65812,2.66303,2.65655,2.66227,37630000.0
2007-09-26 06:20:00,2.66208,2.66294,2.65614,2.65989,30630000.0
2007-09-26 06:25:00,2.65974,2.66352,2.65725,2.66132,39760000.0
2007-09-26 06:30:00,2.66152,2.66405,2.65683,2.6594,44500000.0
2007-09-26 06:35:00,2.66228,2.66232,2.65503,2.66221,42380000.0
2007-09-26 06:40:00,2.65938,2.66385,2.65458,2.66152,46880000.0
2007-09-26 06:45:00,2.65697,2.66339,2.65664,2.65982,46750000.0
2007-09-26 06:50:00,2.66155,2.6636,2.6586,2.66126,33380000.0
2007-09-26 06:55:00,2.66015,2.66546,2.66015,2.66084,39260000.0
2007-09-26 07:00:00,2.66141,2.66366,2.65668,2.66056,37500000.0
2007-09-26 07:05:00,2.66289,2.66313,2.65581,2.6602,38400000.0
2007-09-26 07:10:00,2.66061,2.66302,2.65641,2.66188,35760000.0
2007-09-26 07:15:00,2.66352,2.66436,2.65759,2.65831,52770000.0
2007-09-26 07:20:00,2.65998,2.66407,2.65844,2.66197,41010000.0
2007-09-26 07:25:00,2.66126,2.66291,2.65692,2.66036,44880000.0
2007-09-26 07:30:00,2.65968,2.66395,2.65702,2.66375,44010000.0
2007-09-26 07:35:00,2.65932,2.66409,2.6574,2.66138,46010000.0
2007-09-26 07:40:00,2.66118,2.66363,2.6566,2.65801,42880000.0
2007-09-26 07:45:00,2.65934,2.66257,2.6567,2.66139,36380000.0
2007-09-26 07:50:00,2.65931,2.66163,2.65401,2.66021,48390000.0
2007-09-26 07:55:00,2.66161,2.66291,2.65625,2.65892,44270000.0
2007-09-26 08:00:00,2.66121,2.66321,2.65373,2.66092,52880000.0
2007-09-26 08:05:00,2.65845,2.66346,2.65554,2.66276,38900000.0
2007-09-26 08:10:00,2.65808,2.66349,2.65807,2.66296,42630000.0
2007-09-26 08:15:00,2.65932,2.66423,2.65552,2.66126,37010000.0
2007-09-26 08:20:00,2.66195,2.66347,2.65828,2.66233,44000000.0
2007-09-26 08:25:00,2.66197,2.66505,2.65776,2.66191,42880000.0
2007-09-26 08:30:00,2.6626,2.66453,2.65517,2.66163,40130000.0
2007-09-26 08:35:00,2.66111,2.66484,2.65779,2.66451,38640000.0
2007-09-26 08:40:00,2.66046,2.66525,2.65831,2.66514,63520000.0
2007-09-26 08:45:00,2.66095,2.66643,2.66076,2.66314,48130000.0
2007-09-26 08:50:00,2.66335,2.66505,2.65839,2.66293,44380000.0
2007-09-26 08:55:00,2.66127,2.66499,2.65812,2.66417,48010000.0
2007-09-26 09:00:00,2.66439,2.66682,2.65856,2.66337,42760000.0
2007-09-26 09:05:00,2.66673,2.66673,2.65945,2.6631,43390000.0
2007-09-26 09:10:00,2.66271,2.66494,2.65525,2.66412,41760000.0
2007-09-26 09:15:00,2.66235,2.66528,2.65982,2.665,49010000.0
2007-09-26 09:20:00,2.66467,2.66647,2.65907,2.66468,45010000.0
2007-09-26 09:25:00,2.66199,2.66583,2.6586,2.66417,57140000.0
2007-09-26 09:30:00,2.66366,2.66579,2.65875,2.66171,32630000.0
2007-09-26 09:35:00,2.6652,2.66604,2.65932,2.66176,49260000.0
2007-09-26 09:40:00,2.66248,2.66528,2.65749,2.66302,62770000.0
2007-09-26 09:45:00,2.66409,2.66567,2.65944,2.66288,43250000.0
2007-09-26 09:50:00,2.66254,2.66612,2.65955,2.66578,42640000.0
2007-09-26 09:55:00,2.66629,2.66721,2.65966,2.66721,47770000.0
2007-09-26 10:00:00,2.66578,2.66753,2.65873,2.66687,45380000.0
2007-09-26 10:05:00,2.66651,2.66732,2.66134,2.66546,47270000.0
2007-09-26 10:10:00,2.66326,2.66772,2.65991,2.66465,46500000.0
2007-09-26 10:15:00,2.66457,2.6675,2.66321,2.66705,49760000.0
2007-09-26 10:20:00,2.66759,2.66966,2.66253,2.66418,44010000.0
2007-09-26 10:25:00,2.66782,2.67111,2.66293,2.66925,41260000.0
2007-09-26 10:30:00,2.66924,2.67229,2.66644,2.66953,36270000.0
2007-09-26 10:35:00,2.67041,2.67126,2.66561,2.67013,41750000.0
2007-09-26 10:40:00,2.67005,2.67071,2.66577,2.66577,46640000.0
2007-09-26 10:45:00,2.66313,2.67082,2.66313,2.66565,34130000.0
2007-09-26 10:50:00,2.66993,2.67221,2.66414,2.67001,45760000.0
2007-09-26 10:55:00,2.67148,2.6729,2.66398,2.66983,38250000.0
2007-09-26 11:00:00,2.66705,2.67354,2.66528,2.672,45390000.0
2007-09-26 11:05:00,2.67017,2.67236,2.66129,2.66808,41000000.0
2007-09-26 11:10:00,2.67149,2.67149,2.66603,2.6689,41510000.0
2007-09-26 11:15:00,2.66875,2.67211,2.66589,2.67122,38630000.0
2007-09-26 11:20:00,2.67026,2.67232,2.66432,2.66826,46640000.0
2007-09-26 11:25:00,2.66694,2.6713,2.66369,2.66865,51010000.0
2007-09-26 11:30:00,2.66932,2.67174,2.6637,2.67096,51880000.0
2007-09-26 11:35:00,2.66922,2.67174,2.66404,2.66944,41260000.0
2007-09-26 11:40:00,2.66743,2.67138,2.66503,2.66664,51020000.0
2007-09-26 11:45:00,2.66562,2.67203,2.66534,2.67031,45130000.0
2007-09-26 11:50:00,2.67203,2.67249,2.66547,2.67179,41500000.0
2007-09-26 11:55:00,2.67027,2.67285,2.66613,2.67091,41880000.0
2007-09-26 12:00:00,2.67006,2.67138,2.66369,2.67121,39380000.0
2007-09-26 12:05:00,2.67143,2.67143,2.66322,2.67058,48630000.0
2007-09-26 12:10:00,2.67115,2.67184,2.66324,2.67036,57880000.0
2007-09-26 12:15:00,2.66828,2.67168,2.66455,2.66781,38390000.0
2007-09-26 12:20:00,2.66873,2.67288,2.66508,2.67123,47020000.0
2007-09-26 12:25:00,2.67023,2.67264,2.66598,2.67051,48510000.0
2007-09-26 12:30:00,2.67118,2.67178,2.66639,2.66753,42140000.0
2007-09-26 12:35:00,2.67173,2.67173,2.66444,2.67046,46770000.0
2007-09-26 12:40:00,2.66564,2.67218,2.66564,2.67161,40260000.0
2007-09-26 12:45:00,2.66427,2.67155,2.66427,2.66897,42260000.0
2007-09-26 12:50:00,2.67166,2.6722,2.66536,2.66938,41000000.0
2007-09-26 12:55:00,2.67022,2.67081,2.66338,2.6699,59130000.0
2007-09-26 13:00:00,2.67112,2.67112,2.66646,2.66846,46380000.0
2007-09-26 13:05:00,2.67175,2.67233,2.66612,2.66696,46130000.0
2007-09-26 13:10:00,2.67254,2.67503,2.66697,2.67245,50750000.0
2007-09-26 13:15:00,2.67031,2.67323,2.66593,2.67322,34750000.0
2007-09-26 13:20:00,2.67107,2.67357,2.66731,2.67115,49380000.0
2007-09-26 13:25:00,2.6711,2.6728,2.66517,2.6728,41520000.0
2007-09-26 13:30:00,2.67228,2.67228,2.66521,2.67192,43750000.0
2007-09-26 13:35:00,2.66908,2.67332,2.66599,2.67254,45250000.0
2007-09-26 13:40:00,2.67084,2.67366,2.66941,2.67289,39760000.0
2007-09-26 13:45:00,2.66859,2.67289,2.66837,2.6717,43380000.0
2007-09-26 13:50:00,2.67252,2.67254,2.66535,2.66767,40390000.0
2007-09-26 13:55:00,2.67032,2.67152,2.66439,2.66948,47500000.0
2007-09-26 14:00:00,2.66214,2.67136,2.66214,2.67045,45390000.0
2007-09-26 14:05:00,2.66958,2.67087,2.66232,2.66828,42010000.0
2007-09-26 14:10:00,2.66884,2.67075,2.66295,2.66876,41270000.0
2007-09-26 14:15:00,2.66952,2.67038,2.66131,2.66935,53760000.0
2007-09-26 14:20:00,2.66937,2.66995,2.6648,2.66897,41380000.0
2007-09-26 14:25:00,2.66899,2.66962,2.66333,2.66848,42630000.0
2007-09-26 14:30:00,2.66595,2.67072,2.6641,2.66904,53760000.0
2007-09-26 14:35:00,2.66665,2.67111,2.66543,2.66684,46260000.0
2007-09-26 14:40:00,2.67079,2.67138,2.6664,2.66889,42250000.0
2007-09-26 14:45:00,2.66734,2.67099,2.66158,2.67006,46380000.0
2007-09-26 14:50:00,2.66746,2.67156,2.66396,2.66633,36500000.0
2007-09-26 14:55:00,2.6694,2.67129,2.66349,2.67078,48250000.0
2007-09-26 15:00:00,2.67029,2.67141,2.66449,2.66784,48250000.0
2007-09-26 15:05:00,2.66932,2.67145,2.66409,2.66739,49250000.0
2007-09-26 15:10:00,2.66943,2.67081,2.66463,2.66594,42500000.0
2007-09-26 15:15:00,2.66913,2.67071,2.66187,2.66532,41510000.0
2007-09-26 15:20:00,2.67008,2.67021,2.66295,2.66837,38880000.0
2007-09-26 15:25:00,2.66995,2.67068,2.66242,2.66954,37760000.0
2007-09-26 15:30:00,2.66476,2.67064,2.66476,2.66553,47250000.0
2007-09-26 15:35:00,2.66482,2.67164,2.66329,2.66397,49760000.0
2007-09-26 15:40:00,2.66749,2.67092,2.664,2.66886,39250000.0
2007-09-26 15:45:00,2.66913,2.67067,2.66327,2.67067,40760000.0
2007-09-26 15:50:00,2.66922,2.67072,2.66371,2.66781,44500000.0
2007-09-26 15:55:00,2.67,2.67022,2.66447,2.66858,45880000.0
2007-09-26 16:00:00,2.6687,2.67002,2.66447,2.66611,42750000.0
2007-09-26 16:05:00,2.67012,2.67056,2.66345,2.6682,44750000.0
2007-09-26 16:10:00,2.67004,2.67075,2.66505,2.66626,39890000.0
2007-09-26 16:15:00,2.668,2.67017,2.66267,2.66606,45010000.0
2007-09-26 16:20:00,2.6678,2.6699,2.66272,2.66671,38000000.0
2007-09-26 16:25:00,2.66933,2.66937,2.66398,2.66646,43380000.0
2007-09-26 16:30:00,2.66831,2.67036,2.66388,2.66756,42270000.0
2007-09-26 16:35:00,2.67011,2.67112,2.66116,2.66626,51640000.0
2007-09-26 16:40:00,2.66764,2.67048,2.66513,2.66723,39260000.0
2007-09-26 16:45:00,2.66461,2.6715,2.66461,2.6715,52890000.0
2007-09-26 16:50:00,2.67091,2.67172,2.66349,2.671,42510000.0
2007-09-26 16:55:00,2.67227,2.67361,2.66466,2.67241,46140000.0
2007-09-26 17:00:00,2.67303,2.67495,2.66849,2.67307,49750000.0
2007-09-26 17:05:00,2.67322,2.67526,2.67072,2.67276,39380000.0
2007-09-26 17:10:00,2.67213,2.67475,2.6668,2.67225,47010000.0
2007-09-26 17:15:00,2.67094,2.67361,2.66607,2.67326,44000000.0
2007-09-26 17:20:00,2.67152,2.67508,2.66846,2.67443,51880000.0
2007-09-26 17:25:00,2.67312,2.67508,2.66716,2.66928,47630000.0
2007-09-26 17:30:00,2.67415,2.67498,2.66743,2.67446,41250000.0
2007-09-26 17:35:00,2.67534,2.67539,2.66727,2.67437,43250000.0
2007-09-26 17:40:00,2.67454,2.67454,2.66532,2.67052,37380000.0
2007-09-26 17:45:00,2.67352,2.67459,2.66815,2.67158,37010000.0
2007-09-26 17:50:00,2.67254,2.67492,2.66845,2.67445,50500000.0
2007-09-26 17:55:00,2.67372,2.67511,2.66833,2.67295,53380000.0
2007-09-26 18:00:00,2.6722,2.67532,2.66875,2.67161,59500000.0
2007-09-26 18:05:00,2.67435,2.67579,2.66922,2.67063,44250000.0
2007-09-26 18:10:00,2.67427,2.67637,2.66983,2.67176,33880000.0
2007-09-26 18:15:00,2.67489,2.67622,2.67014,2.67141,40880000.0
2007-09-26 18:20:00,2.67568,2.67568,2.66928,2.67326,40250000.0
2007-09-26 18:25:00,2.67375,2.67514,2.66723,2.67368,37500000.0
2007-09-26 18:30:00,2.67367,2.67399,2.66863,2.67118,53000000.0
2007-09-26 18:35:00,2.67285,2.67433,2.66557,2.67372,56260000.0
2007-09-26 18:40:00,2.67422,2.67515,2.66873,2.67483,46010000.0
2007-09-26 18:45:00,2.67205,2.67628,2.66808,2.67216,36880000.0
2007-09-26 18:50:00,2.6746,2.67593,2.6684,2.6684,40140000.0
2007-09-26 18:55:00,2.66943,2.67639,2.66774,2.67106,39880000.0
2007-09-26 19:00:00,2.67265,2.67528,2.66985,2.67122,39750000.0
2007-09-26 19:05:00,2.67422,2.67483,2.66766,2.67452,36500000.0
2007-09-26 19:10:00,2.67137,2.67473,2.6669,2.67458,41250000.0
2007-09-26 19:15:00,2.67167,2.67485,2.66653,2.67176,39500000.0
2007-09-26 19:20:00,2.66869,2.67428,2.66818,2.67044,46020000.0
2007-09-26 19:25:00,2.66844,2.67482,2.66844,2.67406,39500000.0
2007-09-26 19:30:00,2.67221,2.67541,2.66899,2.66948,34500000.0
2007-09-26 19:35:00,2.67202,2.67666,2.67001,2.67217,45130000.0
2007-09-26 19:40:00,2.67409,2.67409,2.66543,2.66882,50010000.0
2007-09-26 19:45:00,2.66955,2.6725,2.66553,2.6725,44130000.0
2007-09-26 19:50:00,2.67053,2.67306,2.6648,2.66963,37770000.0
2007-09-26 19:55:00,2.67362,2.67382,2.66693,2.67322,43130000.0
2007-09-26 20:00:00,2.67064,2.67445,2.66586,2.67252,43510000.0
2007-09-26 20:05:00,2.67171,2.67378,2.6674,2.66954,44760000.0
2007-09-26 20:10:00,2.66719,2.67438,2.66625,2.66888,40380000.0
2007-09-26 20:15:00,2.67032,2.67354,2.66727,2.6701,38130000.0
2007-09-26 20:20:00,2.67109,2.67339,2.66766,2.67239,31510000.0
2007-09-26 20:25:00,2.67138,2.67318,2.66792,2.67211,39880000.0
2007-09-26 20:30:00,2.67212,2.67362,2.66628,2.67279,49640000.0
2007-09-26 20:35:00,2.67067,2.67304,2.66468,2.66997,44880000.0
2007-09-26 20:40:00,2.66703,2.67279,2.66611,2.67036,40260000.0
2007-09-26 20:45:00,2.66814,2.67161,2.66575,2.66781,34500000.0
2007-09-26 20:50:00,2.66972,2.67312,2.66708,2.67262,43380000.0
2007-09-26 20:55:00,2.6724,2.6724,2.66698,2.66833,36650000.0
2007-09-26 21:00:00,2.67148,2.67157,2.66343,2.66913,50380000.0
2007-09-26 21:05:00,2.66889,2.67289,2.66581,2.66601,43250000.0
2007-09-26 21:10:00,2.6696,2.67354,2.66604,2.67008,47130000.0
2007-09-26 21:15:00,2.67043,2.67375,2.66663,2.67131,47760000.0
2007-09-26 21:20:00,2.67235,2.6737,2.66852,2.67331,44520000.0
2007-09-26 21:25:00,2.67164,2.67296,2.66829,2.67087,44630000.0
2007-09-26 21:30:00,2.67247,2.67332,2.66809,2.672,35630000.0
2007-09-26 21:35:00,2.67281,2.67348,2.66719,2.67209,40380000.0
2007-09-26 21:40:00,2.67304,2.67379,2.66561,2.66683,38750000.0
2007-09-26 21:45:00,2.67009,2.67313,2.66698,2.66698,35750000.0
2007-09-26 21:50:00,2.67192,2.67372,2.66853,2.66982,30500000.0
2007-09-26 21:55:00,2.66702,2.67242,2.66646,2.6699,38010000.0
2007-09-26 22:00:00,2.66981,2.67311,2.66545,2.6709,46520000.0
2007-09-26 22:05:00,2.66887,2.67305,2.66684,2.67292,47630000.0
2007-09-26 22:10:00,2.67082,2.67327,2.66548,2.67007,30750000.0
2007-09-26 22:15:00,2.66991,2.67254,2.66614,2.66959,43650000.0
2007-09-26 22:20:00,2.66924,2.67282,2.66639,2.67252,39890000.0
2007-09-26 22:25:00,2.6703,2.67248,2.66702,2.66855,36390000.0
2007-09-26 22:30:00,2.67012,2.67182,2.6661,2.66992,37500000.0
2007-09-26 22:35:00,2.67051,2.67317,2.66482,2.67226,40510000.0
2007-09-26 22:40:00,2.66706,2.67249,2.66597,2.66969,39000000.0
2007-09-26 22:45:00,2.67378,2.67378,2.66669,2.67137,35750000.0
2007-09-26 22:50:00,2.67135,2.6731,2.66571,2.671,36750000.0
2007-09-26 22:55:00,2.67028,2.67304,2.66676,2.67304,35130000.0
2007-09-26 23:00:00,2.6702,2.67375,2.66713,2.67166,38380000.0
2007-09-26 23:05:00,2.67075,2.67318,2.66692,2.67083,38760000.0
2007-09-26 23:10:00,2.66795,2.67262,2.66795,2.6722,45130000.0
2007-09-26 23:15:00,2.67024,2.67281,2.66572,2.66572,41630000.0
2007-09-26 23:20:00,2.67164,2.67317,2.66675,2.66702,38500000.0
2007-09-26 23:25:00,2.66913,2.67161,2.66732,2.6705,42630000.0
2007-09-26 23:30:00,2.67005,2.67257,2.66576,2.66958,33750000.0
2007-09-26 23:35:00,2.66966,2.67232,2.66588,2.67015,44880000.0
2007-09-26 23:40:00,2.66788,2.67307,2.6648,2.66979,31010000.0
2007-09-26 23:45:00,2.67101,2.6717,2.66512,2.67075,41250000.0
2007-09-26 23:50:00,2.66695,2.67202,2.6652,2.67061,35010000.0
2007-09-26 23:55:00,2.66994,2.67195,2.66729,2.67001,36250000.0
2007-09-27 00:00:00,2.67038,2.67157,2.66645,2.66645,38250000.0
2007-09-27 00:05:00,2.67022,2.67163,2.66422,2.66422,43630000.0
2007-09-27 00:10:00,2.66812,2.67189,2.6656,2.67123,39130000.0
2007-09-27 00:15:00,2.6681,2.67086,2.66529,2.66938,28630000.0
2007-09-27 00:20:00,2.66994,2.67194,2.66608,2.66821,41750000.0
2007-09-27 00:25:00,2.67052,2.67109,2.66661,2.66965,20880000.0
2007-09-27 00:30:00,2.6691,2.67161,2.66338,2.66653,38750000.0
2007-09-27 00:35:00,2.66862,2.67226,2.66533,2.6702,31500000.0
2007-09-27 00:40:00,2.669,2.67176,2.66522,2.66953,33000000.0
2007-09-27 00:45:00,2.66446,2.67164,2.66446,2.66821,27010000.0
2007-09-27 00:50:00,2.66754,2.67213,2.66335,2.67008,30250000.0
2007-09-27 00:55:00,2.66852,2.67229,2.66483,2.66984,40260000.0
2007-09-27 01:00:00,2.67196,2.67248,2.6664,2.66895,39020000.0
2007-09-27 01:05:00,2.66905,2.67171,2.66398,2.66963,28750000.0
2007-09-27 01:10:00,2.66966,2.67152,2.66609,2.67086,36750000.0
2007-09-27 01:15:00,2.66865,2.67211,2.6654,2.66768,25250000.0
2007-09-27 01:20:00,2.67086,2.67163,2.66599,2.67157,33270000.0
2007-09-27 01:25:00,2.66549,2.67226,2.66549,2.67059,38000000.0
2007-09-27 01:30:00,2.6706,2.67257,2.66548,2.67206,37770000.0
2007-09-27 01:35:00,2.66929,2.67166,2.66508,2.67126,33380000.0
2007-09-27 01:40:00,2.67013,2.67263,2.66587,2.67263,31760000.0
2007-09-27 01:45:00,2.66911,2.67123,2.6642,2.66483,40900000.0
2007-09-27 01:50:00,2.66847,2.67162,2.66414,2.66945,30380000.0
2007-09-27 01:55:00,2.67131,2.67224,2.66574,2.66938,55380000.0
2007-09-27 02:00:00,2.66884,2.67304,2.66679,2.67026,54880000.0
2007-09-27 02:05:00,2.669,2.67224,2.66779,2.66978,44380000.0
2007-09-27 02:10:00,2.67165,2.67345,2.66761,2.67146,52130000.0
2007-09-27 02:15:00,2.66974,2.67298,2.66748,2.66985,31500000.0
2007-09-27 02:20:00,2.67183,2.67287,2.66671,2.67142,35510000.0
2007-09-27 02:25:00,2.66981,2.67274,2.66799,2.67094,49880000.0
2007-09-27 02:30:00,2.67143,2.67229,2.66439,2.67198,54630000.0
2007-09-27 02:35:00,2.66892,2.67265,2.66557,2.6715,52750000.0
2007-09-27 02:40:00,2.67055,2.67261,2.66608,2.67139,27250000.0
2007-09-27 02:45:00,2.66768,2.67254,2.66612,2.67116,33500000.0
2007-09-27 02:50:00,2.66752,2.67295,2.6663,2.67185,41260000.0
2007-09-27 02:55:00,2.67084,2.67325,2.66571,2.66742,48640000.0
2007-09-27 03:00:00,2.66988,2.67179,2.66588,2.66849,39390000.0
2007-09-27 03:05:00,2.6706,2.67201,2.66632,2.67098,42510000.0
2007-09-27 03:10:00,2.66961,2.67307,2.66536,2.66969,43640000.0
2007-09-27 03:15:00,2.67076,2.67255,2.66693,2.67007,32130000.0
2007-09-27 03:20:00,2.67059,2.67252,2.66724,2.67198,39380000.0
2007-09-27 03:25:00,2.67131,2.6732,2.66656,2.67085,39890000.0
2007-09-27 03:30:00,2.67039,2.67164,2.66544,2.67082,38130000.0
2007-09-27 03:35:00,2.66997,2.67239,2.66675,2.67004,43140000.0
2007-09-27 03:40:00,2.66879,2.67328,2.66725,2.66916,33750000.0
2007-09-27 03:45:00,2.66979,2.67183,2.66581,2.67125,56530000.0
2007-09-27 03:50:00,2.66671,2.67187,2.66392,2.6714,38750000.0
2007-09-27 03:55:00,2.67007,2.67158,2.66607,2.66927,43400000.0
2007-09-27 04:00:00,2.66767,2.6715,2.66601,2.67073,38770000.0
2007-09-27 04:05:00,2.66947,2.67304,2.66304,2.66492,41390000.0
2007-09-27 04:10:00,2.66823,2.67085,2.66555,2.66837,40880000.0
2007-09-27 04:15:00,2.672,2.672,2.66645,2.67066,35140000.0
2007-09-27 04:20:00,2.66908,2.67325,2.66603,2.66952,28010000.0
2007-09-27 04:25:00,2.66999,2.67192,2.66624,2.66864,39880000.0
2007-09-27 04:30:00,2.66824,2.6721,2.66603,2.66777,45140000.0
2007-09-27 04:35:00,2.66916,2.67212,2.66411,2.67156,41630000.0
2007-09-27 04:40:00,2.67112,2.67186,2.6661,2.6661,42260000.0
2007-09-27 04:45:00,2.66927,2.67254,2.66643,2.6683,44750000.0
2007-09-27 04:50:00,2.67003,2.6712,2.66512,2.67107,46260000.0
2007-09-27 04:55:00,2.67116,2.67122,2.66424,2.66651,42500000.0
2007-09-27 05:00:00,2.66787,2.67102,2.66452,2.66772,33250000.0
2007-09-27 05:05:00,2.66959,2.66977,2.66297,2.66767,44630000.0
2007-09-27 05:10:00,2.66563,2.66901,2.66064,2.66741,36130000.0
2007-09-27 05:15:00,2.66513,2.66972,2.66326,2.66702,36630000.0
2007-09-27 05:20:00,2.6648,2.66984,2.66303,2.66372,36250000.0
2007-09-27 05:25:00,2.66465,2.67003,2.66315,2.66777,38880000.0
2007-09-27 05:30:00,2.67044,2.67133,2.66237,2.66869,42380000.0
2007-09-27 05:35:00,2.67056,2.67131,2.66426,2.66905,37630000.0
2007-09-27 05:40:00,2.66702,2.67008,2.66372,2.66864,36260000.0
2007-09-27 05:45:00,2.66594,2.67033,2.66248,2.6682,32630000.0
2007-09-27 05:50:00,2.66691,2.67023,2.66456,2.66933,28010000.0
2007-09-27 05:55:00,2.66829,2.67084,2.66587,2.66915,39900000.0
2007-09-27 06:00:00,2.66732,2.67005,2.66307,2.66387,37000000.0
2007-09-27 06:05:00,2.66834,2.67017,2.66492,2.66573,41760000.0
2007-09-27 06:10:00,2.66821,2.67019,2.66389,2.66668,43260000.0
2007-09-27 06:15:00,2.667,2.67008,2.66454,2.66697,40880000.0
2007-09-27 06:20:00,2.66828,2.67059,2.66582,2.6687,38150000.0
2007-09-27 06:25:00,2.66665,2.66913,2.66367,2.66911,36130000.0
2007-09-27 06:30:00,2.66501,2.67041,2.66401,2.66683,40640000.0
2007-09-27 06:35:00,2.66867,2.66944,2.66327,2.66769,40140000.0
2007-09-27 06:40:00,2.66877,2.66877,2.66092,2.66793,45260000.0
2007-09-27 06:45:00,2.6651,2.66883,2.66241,2.66818,36890000.0
2007-09-27 06:50:00,2.66644,2.6685,2.66359,2.66614,49640000.0
2007-09-27 06:55:00,2.66494,2.66948,2.66462,2.66532,47520000.0
2007-09-27 07:00:00,2.66788,2.67031,2.66231,2.66852,40630000.0
2007-09-27 07:05:00,2.66718,2.66973,2.66346,2.66597,45140000.0
2007-09-27 07:10:00,2.66674,2.66938,2.66254,2.66752,35750000.0
2007-09-27 07:15:00,2.66726,2.67021,2.66319,2.66698,58650000.0
2007-09-27 07:20:00,2.66446,2.66941,2.66446,2.66859,39760000.0
2007-09-27 07:25:00,2.66698,2.66976,2.66401,2.6694,46520000.0
2007-09-27 07:30:00,2.66669,2.67129,2.66398,2.66726,49750000.0
2007-09-27 07:35:00,2.66861,2.67119,2.66381,2.66645,47880000.0
2007-09-27 07:40:00,2.66862,2.67057,2.66396,2.66738,38130000.0
2007-09-27 07:45:00,2.67067,2.67128,2.66474,2.6693,45140000.0
2007-09-27 07:50:00,2.66857,2.67223,2.66453,2.67024,49510000.0
2007-09-27 07:55:00,2.66928,2.67127,2.66532,2.66781,46390000.0
2007-09-27 08:00:00,2.66938,2.67006,2.6608,2.66852,55150000.0
2007-09-27 08:05:00,2.66505,2.66906,2.66065,2.66716,42010000.0
2007-09-27 08:10:00,2.66492,2.66831,2.66228,2.66508,48140000.0
2007-09-27 08:15:00,2.66401,2.66794,2.66298,2.66614,36130000.0
2007-09-27 08:20:00,2.66578,2.66728,2.66061,2.66728,38270000.0
2007-09-27 08:25:00,2.66545,2.6676,2.66122,2.66443,46130000.0
2007-09-27 08:30:00,2.667,2.66752,2.65944,2.66604,36010000.0
2007-09-27 08:35:00,2.66495,2.66846,2.65924,2.66481,42000000.0
2007-09-27 08:40:00,2.65698,2.66654,2.65698,2.66489,61890000.0
2007-09-27 08:45:00,2.66184,2.66583,2.66093,2.66183,38390000.0
2007-09-27 08:50:00,2.66234,2.66423,2.65773,2.66265,43400000.0
2007-09-27 08:55:00,2.66159,2.66429,2.65587,2.66264,48000000.0
2007-09-27 09:00:00,2.66328,2.66501,2.65701,2.66299,45630000.0
2007-09-27 09:05:00,2.66428,2.66608,2.66007,2.66505,40880000.0
2007-09-27 09:10:00,2.66569,2.66569,2.6577,2.66124,42880000.0
2007-09-27 09:15:00,2.66093,2.66492,2.65748,2.66245,51010000.0
2007-09-27 09:20:00,2.66284,2.66445,2.65759,2.66412,47380000.0
2007-09-27 09:25:00,2.66503,2.66511,2.65771,2.66393,59500000.0
2007-09-27 09:30:00,2.6651,2.66543,2.65756,2.66202,33760000.0
2007-09-27 09:35:00,2.66525,2.66656,2.65858,2.6632,44140000.0
2007-09-27 09:40:00,2.66466,2.66909,2.65724,2.6647,63380000.0
2007-09-27 09:45:00,2.66716,2.66917,2.66253,2.66305,39380000.0
2007-09-27 09:50:00,2.66528,2.6681,2.66173,2.66693,43000000.0
2007-09-27 09:55:00,2.66767,2.6691,2.66202,2.66884,52760000.0
2007-09-27 10:00:00,2.66961,2.67028,2.66306,2.66956,37750000.0
2007-09-27 10:05:00,2.66722,2.67171,2.6636,2.66904,46630000.0
2007-09-27 10:10:00,2.66992,2.67166,2.66426,2.6702,42770000.0
2007-09-27 10:15:00,2.66898,2.66964,2.66442,2.66869,40750000.0
2007-09-27 10:20:00,2.66818,2.6706,2.66312,2.66524,41750000.0
2007-09-27 10:25:00,2.66779,2.66936,2.66334,2.66698,40640000.0
2007-09-27 10:30:00,2.6679,2.66949,2.66194,2.66772,41130000.0
2007-09-27 10:35:00,2.6661,2.6689,2.66421,2.66535,46390000.0
2007-09-27 10:40:00,2.66824,2.66938,2.66497,2.66681,46510000.0
2007-09-27 10:45:00,2.66618,2.66986,2.66307,2.66356,33380000.0
2007-09-27 10:50:00,2.66945,2.67016,2.6622,2.66636,46260000.0
2007-09-27 10:55:00,2.66661,2.6693,2.66165,2.66814,47510000.0
2007-09-27 11:00:00,2.66732,2.66881,2.66264,2.66715,42500000.0
2007-09-27 11:05:00,2.66445,2.66849,2.66197,2.66838,40380000.0
2007-09-27 11:10:00,2.66818,2.66887,2.66282,2.66844,42500000.0
2007-09-27 11:15:00,2.66654,2.6691,2.662,2.66753,43380000.0
2007-09-27 11:20:00,2.66771,2.66877,2.66139,2.66345,46270000.0
2007-09-27 11:25:00,2.66304,2.66739,2.66025,2.66446,48260000.0
2007-09-27 11:30:00,2.6647,2.66782,2.66178,2.66637,48890000.0
2007-09-27 11:35:00,2.66646,2.66742,2.66033,2.66595,41380000.0
2007-09-27 11:40:00,2.66298,2.66715,2.66075,2.6645,43630000.0
2007-09-27 11:45:00,2.66344,2.66753,2.66107,2.66491,49260000.0
2007-09-27 11:50:00,2.66668,2.66725,2.66071,2.66648,38760000.0
2007-09-27 11:55:00,2.66655,2.66764,2.66047,2.66557,40880000.0
2007-09-27 12:00:00,2.66582,2.66582,2.65901,2.66307,40130000.0
2007-09-27 12:05:00,2.66285,2.66689,2.65918,2.66537,47260000.0
2007-09-27 12:10:00,2.66495,2.66635,2.65783,2.66606,51000000.0
2007-09-27 12:15:00,2.65871,2.66627,2.65871,2.66488,38130000.0
2007-09-27 12:20:00,2.66239,2.66747,2.65946,2.66637,46510000.0
2007-09-27 12:25:00,2.66627,2.66696,2.66107,2.66513,43390000.0
2007-09-27 12:30:00,2.66549,2.66632,2.65975,2.66334,41500000.0
2007-09-27 12:35:00,2.6651,2.66611,2.65686,2.66305,47260000.0
2007-09-27 12:40:00,2.65764,2.66585,2.65764,2.66503,47630000.0
2007-09-27 12:45:00,2.65996,2.66581,2.65959,2.66581,43380000.0
2007-09-27 12:50:00,2.66175,2.66621,2.65985,2.66342,40380000.0
2007-09-27 12:55:00,2.66172,2.66656,2.65953,2.66486,56760000.0
2007-09-27 13:00:00,2.66519,2.66704,2.66024,2.66321,44010000.0
2007-09-27 13:05:00,2.66417,2.66574,2.65881,2.66264,49140000.0
2007-09-27 13:10:00,2.66515,2.66549,2.65847,2.66115,44380000.0
2007-09-27 13:15:00,2.66095,2.665,2.65834,2.65987,39630000.0
2007-09-27 13:20:00,2.66193,2.6638,2.65663,2.66035,44380000.0
2007-09-27 13:25:00,2.66127,2.66221,2.65508,2.6617,43760000.0
2007-09-27 13:30:00,2.66267,2.66291,2.6558,2.66158,46630000.0
2007-09-27 13:35:00,2.65918,2.66344,2.65581,2.66313,44630000.0
2007-09-27 13:40:00,2.66176,2.66407,2.65794,2.66329,39750000.0
2007-09-27 13:45:00,2.66027,2.66427,2.65724,2.662,43000000.0
2007-09-27 13:50:00,2.65997,2.66289,2.65676,2.65925,41510000.0
2007-09-27 13:55:00,2.66119,2.66241,2.65748,2.6602,43630000.0
2007-09-27 14:00:00,2.65703,2.66261,2.65703,2.66261,43130000.0
2007-09-27 14:05:00,2.66026,2.66282,2.65662,2.65968,38260000.0
2007-09-27 14:10:00,2.66268,2.66334,2.65516,2.66005,38500000.0
2007-09-27 14:15:00,2.66091,2.66091,2.65188,2.65924,55130000.0
2007-09-27 14:20:00,2.6589,2.65997,2.65217,2.6585,46380000.0
2007-09-27 14:25:00,2.6594,2.66086,2.65537,2.66059,42390000.0
2007-09-27 14:30:00,2.65798,2.66151,2.65545,2.65918,48890000.0
2007-09-27 14:35:00,2.65614,2.66122,2.65485,2.65679,43880000.0
2007-09-27 14:40:00,2.66026,2.66109,2.65636,2.65861,48380000.0
2007-09-27 14:45:00,2.65429,2.66183,2.65429,2.66155,39000000.0
2007-09-27 14:50:00,2.6587,2.66216,2.65449,2.65717,42260000.0
2007-09-27 14:55:00,2.65856,2.66179,2.65232,2.66131,50890000.0
2007-09-27 15:00:00,2.65698,2.66214,2.65603,2.65672,48260000.0
2007-09-27 15:05:00,2.66072,2.66148,2.65287,2.66107,52010000.0
2007-09-27 15:10:00,2.65987,2.66142,2.65476,2.65958,36760000.0
2007-09-27 15:15:00,2.65987,2.66183,2.65354,2.6573,45890000.0
2007-09-27 15:20:00,2.66109,2.66134,2.65374,2.65825,44760000.0
2007-09-27 15:25:00,2.65725,2.66157,2.65431,2.66128,38380000.0
2007-09-27 15:30:00,2.65888,2.66198,2.65452,2.66055,47260000.0
2007-09-27 15:35:00,2.65915,2.66194,2.65442,2.65509,49770000.0
2007-09-27 15:40:00,2.66047,2.66222,2.65463,2.65992,37750000.0
2007-09-27 15:45:00,2.66086,2.66265,2.65404,2.65843,41390000.0
2007-09-27 15:50:00,2.65946,2.66259,2.6554,2.66066,49130000.0
2007-09-27 15:55:00,2.66041,2.66103,2.65411,2.65911,38260000.0
2007-09-27 16:00:00,2.66063,2.66262,2.65434,2.66031,48380000.0
2007-09-27 16:05:00,2.66179,2.66499,2.65623,2.66245,49510000.0
2007-09-27 16:10:00,2.66203,2.66366,2.65842,2.66221,39130000.0
2007-09-27 16:15:00,2.66112,2.66384,2.65797,2.66061,44630000.0
2007-09-27 16:20:00,2.66153,2.66482,2.65715,2.66457,43750000.0
2007-09-27 16:25:00,2.66418,2.66548,2.65757,2.66445,44880000.0
2007-09-27 16:30:00,2.66454,2.66605,2.65985,2.66421,54010000.0
2007-09-27 16:35:00,2.66465,2.66715,2.65773,2.66185,52880000.0
2007-09-27 16:40:00,2.66285,2.66541,2.65955,2.66515,41260000.0
2007-09-27 16:45:00,2.66296,2.6666,2.6612,2.66602,49130000.0
2007-09-27 16:50:00,2.66365,2.6659,2.65952,2.66347,47630000.0
2007-09-27 16:55:00,2.664,2.66538,2.65745,2.66409,49380000.0
2007-09-27 17:00:00,2.66398,2.66518,2.65918,2.66378,42010000.0
2007-09-27 17:05:00,2.66323,2.66489,2.65909,2.66098,37140000.0
2007-09-27 17:10:00,2.65994,2.6647,2.65803,2.66448,51260000.0
2007-09-27 17:15:00,2.66201,2.66636,2.6586,2.66531,42770000.0
2007-09-27 17:20:00,2.66325,2.66634,2.6607,2.66634,50380000.0
2007-09-27 17:25:00,2.66374,2.66772,2.65967,2.66576,45750000.0
2007-09-27 17:30:00,2.66862,2.66978,2.66227,2.66674,43130000.0
2007-09-27 17:35:00,2.6678,2.66852,2.6623,2.66723,41140000.0
2007-09-27 17:40:00,2.66544,2.67036,2.66335,2.66751,40250000.0
2007-09-27 17:45:00,2.66992,2.66992,2.66335,2.66902,37250000.0
2007-09-27 17:50:00,2.66774,2.67279,2.66421,2.67279,46500000.0
2007-09-27 17:55:00,2.67143,2.6729,2.66517,2.6672,54380000.0
2007-09-27 18:00:00,2.67105,2.67157,2.66208,2.66507,58630000.0
2007-09-27 18:05:00,2.66943,2.67095,2.6644,2.66702,41250000.0
2007-09-27 18:10:00,2.66903,2.6704,2.66311,2.66592,37130000.0
2007-09-27 18:15:00,2.67034,2.67062,2.66311,2.66692,44010000.0
2007-09-27 18:20:00,2.67135,2.67204,2.66604,2.67086,50640000.0
2007-09-27 18:25:00,2.67184,2.67184,2.66415,2.6677,40250000.0
2007-09-27 18:30:00,2.67207,2.67302,2.6661,2.66722,49270000.0
2007-09-27 18:35:00,2.6709,2.67114,2.66271,2.66769,53130000.0
2007-09-27 18:40:00,2.66969,2.67131,2.66554,2.66975,50500000.0
2007-09-27 18:45:00,2.66976,2.67115,2.66296,2.66791,38880000.0
2007-09-27 18:50:00,2.66728,2.6696,2.66554,2.66721,41630000.0
2007-09-27 18:55:00,2.66813,2.67169,2.66279,2.66707,46000000.0
2007-09-27 19:00:00,2.66483,2.66905,2.66222,2.66794,39890000.0
2007-09-27 19:05:00,2.66859,2.66859,2.66136,2.66319,37520000.0
2007-09-27 19:10:00,2.66694,2.66694,2.65782,2.66467,41640000.0
2007-09-27 19:15:00,2.66031,2.66616,2.65655,2.66311,36130000.0
2007-09-27 19:20:00,2.66298,2.66681,2.66066,2.66649,45140000.0
2007-09-27 19:25:00,2.66287,2.66695,2.66161,2.66668,43500000.0
2007-09-27 19:30:00,2.66666,2.66718,2.65823,2.66482,41890000.0
2007-09-27 19:35:00,2.66423,2.66744,2.6616,2.66627,40130000.0
2007-09-27 19:40:00,2.66605,2.66879,2.65946,2.66257,52000000.0
2007-09-27 19:45:00,2.66511,2.66741,2.66144,2.66692,43000000.0
2007-09-27 19:50:00,2.66382,2.66692,2.6594,2.66687,39760000.0
2007-09-27 19:55:00,2.66565,2.66806,2.66039,2.66551,43880000.0
2007-09-27 20:00:00,2.6653,2.66757,2.66078,2.66602,48890000.0
2007-09-27 20:05:00,2.6668,2.66722,2.66178,2.66642,45500000.0
2007-09-27 20:10:00,2.66356,2.66703,2.66083,2.6611,45000000.0
2007-09-27 20:15:00,2.66858,2.66858,2.66109,2.66421,43760000.0
2007-09-27 20:20:00,2.66633,2.66716,2.65975,2.66397,39010000.0
2007-09-27 20:25:00,2.66135,2.66681,2.65849,2.66576,42500000.0
2007-09-27 20:30:00,2.66259,2.66736,2.66177,2.66638,54750000.0
2007-09-27 20:35:00,2.66643,2.66794,2.66263,2.66263,57000000.0
2007-09-27 20:40:00,2.66165,2.66732,2.65903,2.66483,42500000.0
2007-09-27 20:45:00,2.66487,2.66766,2.6628,2.66643,36250000.0
2007-09-27 20:50:00,2.6645,2.66808,2.65947,2.66464,46010000.0
2007-09-27 20:55:00,2.66218,2.66446,2.65852,2.66408,41250000.0
2007-09-27 21:00:00,2.6635,2.66687,2.65855,2.66455,52520000.0
2007-09-27 21:05:00,2.66511,2.6677,2.66034,2.66414,39630000.0
2007-09-27 21:10:00,2.66785,2.66846,2.66152,2.66805,47760000.0
2007-09-27 21:15:00,2.66617,2.66848,2.65998,2.66789,40010000.0
2007-09-27 21:20:00,2.66588,2.66873,2.66299,2.66609,45380000.0
2007-09-27 21:25:00,2.6654,2.66758,2.66351,2.66365,41510000.0
2007-09-27 21:30:00,2.66714,2.66824,2.66228,2.66824,42630000.0
2007-09-27 21:35:00,2.6659,2.66818,2.66168,2.66742,45510000.0
2007-09-27 21:40:00,2.66676,2.66808,2.66137,2.66525,35380000.0
2007-09-27 21:45:00,2.66641,2.67025,2.66188,2.66882,38630000.0
2007-09-27 21:50:00,2.66825,2.67025,2.66323,2.66687,37260000.0
2007-09-27 21:55:00,2.66497,2.66828,2.66144,2.66659,38630000.0
2007-09-27 22:00:00,2.66576,2.66812,2.66213,2.66437,35380000.0
2007-09-27 22:05:00,2.664,2.66687,2.6626,2.66495,38760000.0
2007-09-27 22:10:00,2.66572,2.66817,2.66104,2.66642,33260000.0
2007-09-27 22:15:00,2.66601,2.66731,2.65945,2.66644,42750000.0
2007-09-27 22:20:00,2.66676,2.66676,2.65858,2.66407,44260000.0
2007-09-27 22:25:00,2.66397,2.66772,2.66068,2.66654,41630000.0
2007-09-27 22:30:00,2.66532,2.66733,2.66092,2.66436,42250000.0
2007-09-27 22:35:00,2.66389,2.66626,2.65778,2.6634,40750000.0
2007-09-27 22:40:00,2.66142,2.66641,2.66048,2.66538,27010000.0
2007-09-27 22:45:00,2.66446,2.66574,2.65776,2.66529,37250000.0
2007-09-27 22:50:00,2.66383,2.66654,2.66074,2.66485,35760000.0
2007-09-27 22:55:00,2.66371,2.66561,2.65805,2.6633,38630000.0
2007-09-27 23:00:00,2.66413,2.6659,2.65943,2.66306,33880000.0
2007-09-27 23:05:00,2.66313,2.66514,2.65852,2.66265,40760000.0
2007-09-27 23:10:00,2.65878,2.66437,2.65878,2.66186,39880000.0
2007-09-27 23:15:00,2.66327,2.66523,2.65873,2.65873,42510000.0
2007-09-27 23:20:00,2.66332,2.66562,2.65902,2.66115,35510000.0
2007-09-27 23:25:00,2.66335,2.66615,2.66052,2.66296,39130000.0
2007-09-27 23:30:00,2.66401,2.66714,2.65964,2.66471,31250000.0
2007-09-27 23:35:00,2.66386,2.66588,2.66085,2.66244,41380000.0
2007-09-27 23:40:00,2.66094,2.66757,2.66094,2.66417,28130000.0
2007-09-27 23:45:00,2.66373,2.66668,2.66153,2.6643,42500000.0
2007-09-27 23:50:00,2.66099,2.66626,2.66073,2.66534,42750000.0
2007-09-27 23:55:00,2.66625,2.66669,2.66277,2.66443,30130000.0
2007-09-28 00:00:00,2.66666,2.66698,2.66122,2.66198,37500000.0
2007-09-28 00:05:00,2.66568,2.66695,2.66055,2.66055,39750000.0
2007-09-28 00:10:00,2.66594,2.66753,2.66256,2.66711,28630000.0
2007-09-28 00:15:00,2.66471,2.66746,2.66091,2.6662,25130000.0
2007-09-28 00:20:00,2.66629,2.66653,2.66096,2.66359,44640000.0
2007-09-28 00:25:00,2.66232,2.66648,2.66096,2.66406,24000000.0
2007-09-28 00:30:00,2.66436,2.66579,2.66009,2.66424,33880000.0
2007-09-28 00:35:00,2.6638,2.66671,2.65969,2.66337,34250000.0
2007-09-28 00:40:00,2.66418,2.66693,2.66106,2.66414,25750000.0
2007-09-28 00:45:00,2.66582,2.66675,2.65856,2.66116,33750000.0
2007-09-28 00:50:00,2.6656,2.66612,2.65903,2.66552,31500000.0
2007-09-28 00:55:00,2.66528,2.66619,2.65956,2.66619,41010000.0
2007-09-28 01:00:00,2.66438,2.66637,2.66122,2.66381,45010000.0
2007-09-28 01:05:00,2.6661,2.66648,2.65994,2.66478,31760000.0
2007-09-28 01:10:00,2.66326,2.66602,2.66027,2.66397,49390000.0
2007-09-28 01:15:00,2.66454,2.66692,2.65994,2.66358,38260000.0
2007-09-28 01:20:00,2.66445,2.66608,2.6596,2.66413,32630000.0
2007-09-28 01:25:00,2.66193,2.66573,2.65918,2.66291,36380000.0
2007-09-28 01:30:00,2.66464,2.66708,2.65879,2.66275,37010000.0
2007-09-28 01:35:00,2.66559,2.66623,2.66203,2.66388,30890000.0
2007-09-28 01:40:00,2.66544,2.66607,2.66034,2.66365,29630000.0
2007-09-28 01:45:00,2.66312,2.66488,2.65577,2.65577,33760000.0
2007-09-28 01:50:00,2.66118,2.66632,2.65844,2.66488,33010000.0
2007-09-28 01:55:00,2.66346,2.66573,2.65843,2.66553,37640000.0
2007-09-28 02:00:00,2.66352,2.66626,2.66086,2.66457,42000000.0
2007-09-28 02:05:00,2.66356,2.66652,2.66059,2.66278,53760000.0
2007-09-28 02:10:00,2.66396,2.66668,2.66052,2.66171,47270000.0
2007-09-28 02:15:00,2.66592,2.66667,2.65947,2.66273,47010000.0
2007-09-28 02:20:00,2.66493,2.66557,2.65868,2.66557,39510000.0
2007-09-28 02:25:00,2.66388,2.66583,2.66065,2.66247,47260000.0
2007-09-28 02:30:00,2.66542,2.66652,2.66147,2.66642,27500000.0
2007-09-28 02:35:00,2.66227,2.66721,2.65897,2.66389,46890000.0
2007-09-28 02:40:00,2.66404,2.66693,2.6597,2.66453,37640000.0
2007-09-28 02:45:00,2.66036,2.6652,2.65967,2.66484,38630000.0
2007-09-28 02:50:00,2.65968,2.66551,2.65968,2.66509,34260000.0
2007-09-28 02:55:00,2.66374,2.66558,2.65642,2.65956,43880000.0
2007-09-28 03:00:00,2.66202,2.66338,2.65737,2.66056,43380000.0
2007-09-28 03:05:00,2.66099,2.66218,2.65582,2.65877,48760000.0
2007-09-28 03:10:00,2.65937,2.66184,2.65514,2.65956,48510000.0
2007-09-28 03:15:00,2.6607,2.66239,2.65688,2.65963,39260000.0
2007-09-28 03:20:00,2.65752,2.66196,2.65561,2.66183,41530000.0
2007-09-28 03:25:00,2.65853,2.66415,2.65612,2.66185,41390000.0
2007-09-28 03:30:00,2.66276,2.66461,2.65815,2.66355,45760000.0
2007-09-28 03:35:00,2.66239,2.66517,2.65994,2.66253,39900000.0
2007-09-28 03:40:00,2.66128,2.66536,2.65857,2.66443,39390000.0
2007-09-28 03:45:00,2.66532,2.66593,2.65939,2.66121,54260000.0
2007-09-28 03:50:00,2.66227,2.66444,2.658,2.66218,39890000.0
2007-09-28 03:55:00,2.66118,2.66448,2.65978,2.66276,49630000.0
2007-09-28 04:00:00,2.66308,2.66493,2.66014,2.66288,50000000.0
2007-09-28 04:05:00,2.66199,2.6651,2.65795,2.65811,32130000.0
2007-09-28 04:10:00,2.66199,2.66445,2.65856,2.6595,33130000.0
2007-09-28 04:15:00,2.66267,2.6647,2.65925,2.66085,40760000.0
2007-09-28 04:20:00,2.66297,2.66548,2.6593,2.6624,39140000.0
2007-09-28 04:25:00,2.66495,2.66553,2.65838,2.66009,45510000.0
2007-09-28 04:30:00,2.65837,2.66364,2.6559,2.66194,40140000.0
2007-09-28 04:35:00,2.66065,2.66477,2.6557,2.66436,37500000.0
2007-09-28 04:40:00,2.66391,2.66487,2.65872,2.65973,42890000.0
2007-09-28 04:45:00,2.66417,2.66499,2.65893,2.66499,30510000.0
2007-09-28 04:50:00,2.665,2.66541,2.66181,2.66324,37260000.0
2007-09-28 04:55:00,2.66166,2.66559,2.65908,2.66043,45520000.0
2007-09-28 05:00:00,2.66406,2.66588,2.65927,2.66195,26130000.0
2007-09-28 05:05:00,2.66308,2.66618,2.65768,2.6642,43380000.0
2007-09-28 05:10:00,2.65967,2.66449,2.65813,2.66112,33750000.0
2007-09-28 05:15:00,2.66102,2.66399,2.65427,2.6619,33010000.0
2007-09-28 05:20:00,2.659,2.66334,2.65773,2.65813,38630000.0
2007-09-28 05:25:00,2.66089,2.66412,2.6574,2.66307,43140000.0
2007-09-28 05:30:00,2.66208,2.66381,2.65686,2.66246,42510000.0
2007-09-28 05:35:00,2.66252,2.6639,2.65763,2.66259,26380000.0
2007-09-28 05:40:00,2.66108,2.6641,2.6574,2.66101,37000000.0
2007-09-28 05:45:00,2.66048,2.66311,2.65607,2.66059,34130000.0
2007-09-28 05:50:00,2.66115,2.66326,2.65686,2.66306,40130000.0
2007-09-28 05:55:00,2.66004,2.66274,2.65708,2.66221,41880000.0
2007-09-28 06:00:00,2.66082,2.66353,2.65558,2.65933,40880000.0
2007-09-28 06:05:00,2.65919,2.66298,2.6565,2.66089,31000000.0
2007-09-28 06:10:00,2.66165,2.66383,2.65768,2.66366,37750000.0
2007-09-28 06:15:00,2.65964,2.66316,2.65733,2.66014,38500000.0
2007-09-28 06:20:00,2.66191,2.66319,2.65808,2.66273,29000000.0
2007-09-28 06:25:00,2.6621,2.66445,2.65826,2.66273,45630000.0
2007-09-28 06:30:00,2.6599,2.66516,2.65846,2.66372,39140000.0
2007-09-28 06:35:00,2.66048,2.6665,2.65817,2.66524,34380000.0
2007-09-28 06:40:00,2.66382,2.66538,2.65904,2.66245,35760000.0
2007-09-28 06:45:00,2.65965,2.66482,2.65928,2.66173,38010000.0
2007-09-28 06:50:00,2.66238,2.66452,2.65976,2.66245,43880000.0
2007-09-28 06:55:00,2.66172,2.66485,2.65897,2.66205,41010000.0
2007-09-28 07:00:00,2.6618,2.66545,2.65796,2.66245,48380000.0
2007-09-28 07:05:00,2.6641,2.66446,2.65939,2.66156,20880000.0
2007-09-28 07:10:00,2.663,2.66419,2.65825,2.6623,30130000.0
2007-09-28 07:15:00,2.66292,2.66508,2.65888,2.66217,47130000.0
2007-09-28 07:20:00,2.65966,2.66581,2.65966,2.66366,37750000.0
2007-09-28 07:25:00,2.66161,2.66521,2.65771,2.66389,46880000.0
2007-09-28 07:30:00,2.66037,2.66623,2.65807,2.66275,49630000.0
2007-09-28 07:35:00,2.66194,2.66565,2.65916,2.6611,45880000.0
2007-09-28 07:40:00,2.66481,2.66573,2.65952,2.66198,39380000.0
2007-09-28 07:45:00,2.66488,2.66611,2.65992,2.66109,36760000.0
2007-09-28 07:50:00,2.662,2.66486,2.65767,2.6644,54380000.0
2007-09-28 07:55:00,2.66216,2.66529,2.6593,2.6632,40130000.0
2007-09-28 08:00:00,2.66608,2.66652,2.65977,2.66218,52260000.0
2007-09-28 08:05:00,2.65873,2.6653,2.65706,2.66376,36630000.0
2007-09-28 08:10:00,2.6635,2.66491,2.65996,2.66419,34260000.0
2007-09-28 08:15:00,2.66187,2.66633,2.65916,2.66522,43250000.0
2007-09-28 08:20:00,2.6628,2.66587,2.66031,2.6627,40500000.0
2007-09-28 08:25:00,2.66243,2.66518,2.6576,2.65881,45130000.0
2007-09-28 08:30:00,2.66181,2.66376,2.65806,2.66268,41640000.0
2007-09-28 08:35:00,2.66253,2.66408,2.65823,2.66408,45390000.0
2007-09-28 08:40:00,2.65677,2.66442,2.65677,2.66092,56770000.0
2007-09-28 08:45:00,2.65909,2.66455,2.65909,2.6599,45770000.0
2007-09-28 08:50:00,2.65996,2.66349,2.65627,2.65933,40130000.0
2007-09-28 08:55:00,2.6599,2.66306,2.65662,2.6604,43750000.0
2007-09-28 09:00:00,2.66166,2.66261,2.6577,2.65798,42750000.0
2007-09-28 09:05:00,2.66197,2.66235,2.65619,2.65924,40510000.0
2007-09-28 09:10:00,2.65793,2.66204,2.65381,2.65947,36140000.0
2007-09-28 09:15:00,2.66057,2.66157,2.65492,2.65927,45630000.0
2007-09-28 09:20:00,2.66023,2.66115,2.65548,2.66041,48130000.0
2007-09-28 09:25:00,2.66104,2.66104,2.65313,2.65744,58880000.0
2007-09-28 09:30:00,2.65887,2.65988,2.65308,2.65498,33130000.0
2007-09-28 09:35:00,2.65793,2.66062,2.65405,2.65868,45890000.0
2007-09-28 09:40:00,2.65642,2.66037,2.65347,2.65715,51140000.0
2007-09-28 09:45:00,2.6586,2.66031,2.65442,2.65742,39260000.0
2007-09-28 09:50:00,2.65683,2.6606,2.65421,2.66053,43140000.0
2007-09-28 09:55:00,2.65758,2.66167,2.65562,2.6605,50130000.0
2007-09-28 10:00:00,2.65994,2.66204,2.65536,2.65904,38260000.0
2007-09-28 10:05:00,2.65913,2.66201,2.65627,2.66126,43250000.0
2007-09-28 10:10:00,2.66185,2.66298,2.65604,2.66225,43880000.0
2007-09-28 10:15:00,2.66141,2.66372,2.65723,2.66239,46380000.0
2007-09-28 10:20:00,2.66126,2.66301,2.65572,2.65839,40260000.0
2007-09-28 10:25:00,2.66021,2.66289,2.65688,2.66113,39880000.0
2007-09-28 10:30:00,2.66155,2.66233,2.65616,2.66105,40250000.0
2007-09-28 10:35:00,2.66124,2.66127,2.65588,2.65906,41130000.0
2007-09-28 10:40:00,2.6606,2.66164,2.65663,2.65939,42000000.0
2007-09-28 10:45:00,2.65646,2.66211,2.65556,2.65556,37510000.0
2007-09-28 10:50:00,2.66181,2.66181,2.65482,2.65793,46010000.0
2007-09-28 10:55:00,2.66143,2.66143,2.65345,2.65909,40880000.0
2007-09-28 11:00:00,2.65878,2.66172,2.65541,2.6593,42760000.0
2007-09-28 11:05:00,2.65831,2.66064,2.65407,2.65787,35500000.0
2007-09-28 11:10:00,2.65695,2.66108,2.65362,2.66108,40380000.0
2007-09-28 11:15:00,2.65829,2.66173,2.65349,2.65773,37500000.0
2007-09-28 11:20:00,2.66073,2.66134,2.65322,2.66039,45380000.0
2007-09-28 11:25:00,2.66071,2.66071,2.65425,2.65927,48260000.0
2007-09-28 11:30:00,2.6558,2.65961,2.65426,2.65797,46760000.0
2007-09-28 11:35:00,2.65741,2.66003,2.65299,2.65861,40760000.0
2007-09-28 11:40:00,2.65446,2.66035,2.65446,2.65806,52010000.0
2007-09-28 11:45:00,2.65675,2.66007,2.65504,2.6588,44510000.0
2007-09-28 11:50:00,2.65637,2.65885,2.65177,2.65789,37380000.0
2007-09-28 11:55:00,2.65609,2.65892,2.65401,2.65751,45010000.0
2007-09-28 12:00:00,2.6575,2.65866,2.65314,2.65824,41760000.0
2007-09-28 12:05:00,2.65851,2.65899,2.65198,2.65876,41270000.0
2007-09-28 12:10:00,2.65877,2.65937,2.65217,2.65598,49890000.0
2007-09-28 12:15:00,2.65556,2.65906,2.64993,2.65614,40260000.0
2007-09-28 12:20:00,2.65348,2.65795,2.6504,2.65392,53630000.0
2007-09-28 12:25:00,2.65602,2.65782,2.65231,2.65782,43880000.0
2007-09-28 12:30:00,2.65507,2.65869,2.65314,2.6574,42640000.0
2007-09-28 12:35:00,2.65847,2.65855,2.64995,2.65695,47380000.0
2007-09-28 12:40:00,2.65084,2.65858,2.65084,2.65741,43010000.0
2007-09-28 12:45:00,2.65233,2.65791,2.65233,2.65791,41750000.0
2007-09-28 12:50:00,2.65755,2.65826,2.65167,2.65602,37880000.0
2007-09-28 12:55:00,2.65591,2.65808,2.64985,2.6561,48760000.0
2007-09-28 13:00:00,2.65516,2.65692,2.6516,2.65479,47640000.0
2007-09-28 13:05:00,2.65664,2.65708,2.65117,2.65117,49140000.0
2007-09-28 13:10:00,2.65659,2.65697,2.65047,2.65569,46500000.0
2007-09-28 13:15:00,2.65622,2.65714,2.64951,2.65607,36890000.0
2007-09-28 13:20:00,2.6539,2.65904,2.65337,2.65337,45880000.0
2007-09-28 13:25:00,2.65805,2.65819,2.65057,2.65676,43750000.0
2007-09-28 13:30:00,2.65664,2.65723,2.65006,2.65547,42130000.0
2007-09-28 13:35:00,2.65427,2.65679,2.6498,2.65531,41630000.0
2007-09-28 13:40:00,2.65296,2.65541,2.64868,2.65192,51760000.0
2007-09-28 13:45:00,2.65214,2.65634,2.64988,2.6549,40510000.0
2007-09-28 13:50:00,2.65253,2.65643,2.6505,2.65203,42760000.0
2007-09-28 13:55:00,2.65509,2.65635,2.65011,2.65483,39630000.0
2007-09-28 14:00:00,2.65087,2.65749,2.64982,2.65691,51010000.0
2007-09-28 14:05:00,2.65479,2.65721,2.64913,2.65509,37500000.0
2007-09-28 14:10:00,2.65373,2.65815,2.65049,2.65529,41130000.0
2007-09-28 14:15:00,2.6541,2.65759,2.65009,2.65595,54500000.0
2007-09-28 14:20:00,2.65394,2.65767,2.64869,2.65609,45000000.0
2007-09-28 14:25:00,2.65531,2.65665,2.64765,2.65586,44770000.0
2007-09-28 14:30:00,2.65308,2.65845,2.65153,2.65718,51140000.0
2007-09-28 14:35:00,2.65359,2.65796,2.65191,2.65191,49010000.0
2007-09-28 14:40:00,2.65328,2.65734,2.65095,2.65454,40400000.0
2007-09-28 14:45:00,2.65296,2.65615,2.64867,2.65461,46390000.0
2007-09-28 14:50:00,2.65136,2.6555,2.64632,2.64825,42510000.0
2007-09-28 14:55:00,2.6508,2.6537,2.64583,2.65146,48500000.0
2007-09-28 15:00:00,2.65043,2.65262,2.6457,2.64869,50630000.0
2007-09-28 15:05:00,2.65186,2.65255,2.64584,2.65057,50260000.0
2007-09-28 15:10:00,2.65012,2.65208,2.64537,2.64906,37250000.0
2007-09-28 15:15:00,2.64811,2.6513,2.64486,2.6466,42640000.0
2007-09-28 15:20:00,2.65041,2.65181,2.64336,2.65015,50020000.0
2007-09-28 15:25:00,2.65138,2.65199,2.64296,2.64905,41130000.0
2007-09-28 15:30:00,2.64476,2.64967,2.64186,2.64867,46880000.0
2007-09-28 15:35:00,2.64474,2.65045,2.64384,2.64628,50760000.0
2007-09-28 15:40:00,2.65048,2.65268,2.64712,2.64872,37770000.0
2007-09-28 15:45:00,2.65238,2.65238,2.6429,2.64902,39630000.0
2007-09-28 15:50:00,2.64815,2.65007,2.64335,2.64715,37760000.0
2007-09-28 15:55:00,2.6502,2.65044,2.64452,2.64917,41380000.0
2007-09-28 16:00:00,2.64917,2.65059,2.64446,2.6464,50380000.0
2007-09-28 16:05:00,2.649,2.65122,2.64181,2.64872,48640000.0
2007-09-28 16:10:00,2.64729,2.64879,2.64131,2.64829,47130000.0
2007-09-28 16:15:00,2.64465,2.64977,2.64265,2.64597,44890000.0
2007-09-28 16:20:00,2.64693,2.6502,2.645,2.64831,38630000.0
2007-09-28 16:25:00,2.6488,2.64961,2.64347,2.64841,42760000.0
2007-09-28 16:30:00,2.64898,2.64927,2.64224,2.64625,46140000.0
2007-09-28 16:35:00,2.64789,2.64918,2.64032,2.6449,53010000.0
2007-09-28 16:40:00,2.64545,2.64965,2.64278,2.6482,48500000.0
2007-09-28 16:45:00,2.64803,2.64913,2.64311,2.64691,44380000.0
2007-09-28 16:50:00,2.64689,2.64766,2.64122,2.64666,44880000.0
2007-09-28 16:55:00,2.64307,2.64717,2.63726,2.6454,44380000.0
2007-09-28 17:00:00,2.64574,2.64816,2.64212,2.64694,42780000.0
2007-09-28 17:05:00,2.64768,2.64768,2.64158,2.64434,40020000.0
2007-09-28 17:10:00,2.63953,2.64722,2.6384,2.6442,50770000.0
2007-09-28 17:15:00,2.64033,2.64482,2.6362,2.64482,47140000.0
2007-09-28 17:20:00,2.64291,2.64571,2.63972,2.64488,51010000.0
2007-09-28 17:25:00,2.64398,2.64728,2.63903,2.64025,46510000.0
2007-09-28 17:30:00,2.6444,2.64695,2.64112,2.64543,43880000.0
2007-09-28 17:35:00,2.64604,2.6482,2.63943,2.64616,40630000.0
2007-09-28 17:40:00,2.64674,2.64848,2.63943,2.64652,38890000.0
2007-09-28 17:45:00,2.64858,2.64858,2.64018,2.6459,42130000.0
2007-09-28 17:50:00,2.64553,2.64797,2.64029,2.6452,42760000.0
2007-09-28 17:55:00,2.64614,2.64892,2.63866,2.64858,52260000.0
2007-09-28 18:00:00,2.64798,2.64892,2.64163,2.6449,46390000.0
2007-09-28 18:05:00,2.6463,2.64825,2.64138,2.6436,42880000.0
2007-09-28 18:10:00,2.64621,2.64645,2.63958,2.64429,40380000.0
2007-09-28 18:15:00,2.64281,2.64579,2.63951,2.64519,43630000.0
2007-09-28 18:20:00,2.64397,2.64545,2.63945,2.64295,47510000.0
2007-09-28 18:25:00,2.64424,2.64529,2.64054,2.64324,38260000.0
2007-09-28 18:30:00,2.64244,2.64495,2.63795,2.64338,51010000.0
2007-09-28 18:35:00,2.64467,2.6459,2.63716,2.64362,47530000.0
2007-09-28 18:40:00,2.64236,2.6454,2.63757,2.64347,42770000.0
2007-09-28 18:45:00,2.6434,2.64569,2.63936,2.6422,39500000.0
2007-09-28 18:50:00,2.64367,2.6453,2.64095,2.64095,46510000.0
2007-09-28 18:55:00,2.64207,2.64451,2.639,2.63974,43380000.0
2007-09-28 19:00:00,2.64023,2.64361,2.63815,2.64255,37880000.0
2007-09-28 19:05:00,2.6428,2.64518,2.63623,2.63858,47250000.0
2007-09-28 19:10:00,2.64287,2.64287,2.63568,2.63988,47630000.0
2007-09-28 19:15:00,2.63546,2.64215,2.63415,2.63662,41250000.0
2007-09-28 19:20:00,2.6356,2.64263,2.63558,2.64098,41000000.0
2007-09-28 19:25:00,2.63803,2.64225,2.63683,2.639,39260000.0
2007-09-28 19:30:00,2.64119,2.64272,2.63389,2.63915,37390000.0
2007-09-28 19:35:00,2.63859,2.64173,2.63389,2.63778,39380000.0
2007-09-28 19:40:00,2.63892,2.63927,2.62963,2.63196,48890000.0
2007-09-28 19:45:00,2.63548,2.63631,2.62989,2.63351,50380000.0
2007-09-28 19:50:00,2.63415,2.63816,2.62975,2.63589,45880000.0
2007-09-28 19:55:00,2.63646,2.63696,2.62996,2.63587,44760000.0
2007-09-28 20:00:00,2.63667,2.63738,2.63068,2.63508,50150000.0
2007-09-28 20:05:00,2.63692,2.63866,2.63081,2.63429,43890000.0
2007-09-28 20:10:00,2.63222,2.63723,2.63056,2.63317,43630000.0
2007-09-28 20:15:00,2.63593,2.63701,2.63071,2.63392,42130000.0
2007-09-28 20:20:00,2.63488,2.63644,2.63063,2.63545,34760000.0
2007-09-28 20:25:00,2.63142,2.63594,2.62851,2.63554,47390000.0
2007-09-28 20:30:00,2.63298,2.63589,2.62875,2.63589,54510000.0
2007-09-28 20:35:00,2.63515,2.63589,2.62878,2.63317,51250000.0
2007-09-28 20:40:00,2.6312,2.63597,2.62892,2.63372,48880000.0
2007-09-28 20:45:00,2.63427,2.637,2.63002,2.63403,44130000.0
2007-09-28 20:50:00,2.63644,2.63776,2.63187,2.63526,48910000.0
2007-09-28 20:55:00,2.63567,2.63617,2.63041,2.63507,37890000.0
2007-09-28 21:00:00,2.63439,2.63752,2.62945,2.63705,43640000.0
2007-09-28 21:05:00,2.63503,2.63714,2.63166,2.63342,39390000.0
2007-09-28 21:10:00,2.63547,2.63827,2.63219,2.63759,44770000.0
2007-09-28 21:15:00,2.63737,2.63832,2.63152,2.63683,41640000.0
2007-09-28 21:20:00,2.63559,2.63841,2.63204,2.63799,45510000.0
2007-09-28 21:25:00,2.63653,2.6406,2.63374,2.63472,39890000.0
2007-09-28 21:30:00,2.63549,2.63774,2.63265,2.63774,37000000.0
2007-09-28 21:35:00,2.6367,2.63746,2.63179,2.63582,37000000.0
2007-09-28 21:40:00,2.63787,2.63787,2.63168,2.63729,29750000.0
2007-09-28 21:45:00,2.63792,2.6388,2.63364,2.63743,37380000.0
2007-09-28 21:50:00,2.6365,2.63863,2.63307,2.63863,41510000.0
2007-09-28 21:55:00,2.63177,2.63862,2.63155,2.63537,40380000.0
2007-09-28 22:00:00,2.63781,2.6382,2.63315,2.63483,35880000.0
2007-09-28 22:05:00,2.63496,2.63787,2.63306,2.63784,42880000.0
2007-09-28 22:10:00,2.63453,2.6381,2.63061,2.63527,32260000.0
2007-09-28 22:15:00,2.63715,2.63801,2.63055,2.63575,44880000.0
2007-09-28 22:20:00,2.63644,2.63861,2.62938,2.63679,32260000.0
2007-09-28 22:25:00,2.6377,2.63836,2.63293,2.63741,42880000.0
2007-09-28 22:30:00,2.63609,2.6375,2.6318,2.63686,37760000.0
2007-09-28 22:35:00,2.63483,2.63906,2.63112,2.63641,37260000.0
2007-09-28 22:40:00,2.6344,2.63812,2.63271,2.63314,38750000.0
2007-09-28 22:45:00,2.6355,2.63732,2.63074,2.63618,35880000.0
2007-09-28 22:50:00,2.63541,2.63653,2.63159,2.63588,38010000.0
2007-09-28 22:55:00,2.63511,2.63623,2.6289,2.63518,31750000.0
2007-09-30 23:00:00,2.63512,2.63886,2.63194,2.63771,28750000.0
2007-09-30 23:05:00,2.63448,2.63948,2.63318,2.63527,31130000.0
2007-09-30 23:10:00,2.63892,2.63938,2.63537,2.63891,24380000.0
2007-09-30 23:15:00,2.63902,2.63952,2.63343,2.63343,21390000.0
2007-09-30 23:20:00,2.63912,2.63968,2.63482,2.63565,25750000.0
2007-09-30 23:25:00,2.63852,2.63963,2.63013,2.63416,31750000.0
2007-09-30 23:30:00,2.63444,2.63883,2.63228,2.63587,37000000.0
2007-09-30 23:35:00,2.63529,2.63867,2.63164,2.63424,31130000.0
2007-09-30 23:40:00,2.63384,2.63888,2.63384,2.63888,15640000.0
2007-09-30 23:45:00,2.63853,2.63902,2.63212,2.6351,34760000.0
2007-09-30 23:50:00,2.63386,2.63861,2.63058,2.63832,33750000.0
2007-09-30 23:55:00,2.63459,2.63857,2.63339,2.63605,30500000.0
2007-10-01 00:00:00,2.63578,2.64168,2.63134,2.63617,37250000.0
2007-10-01 00:05:00,2.63486,2.63755,2.6311,2.63405,42010000.0
2007-10-01 00:10:00,2.63352,2.63787,2.63172,2.63605,37130000.0
2007-10-01 00:15:00,2.63688,2.63852,2.6326,2.63509,31880000.0
2007-10-01 00:20:00,2.63505,2.63872,2.63213,2.63554,39260000.0
2007-10-01 00:25:00,2.63922,2.63939,2.63278,2.63494,28000000.0
2007-10-01 00:30:00,2.63595,2.63902,2.6314,2.63773,38380000.0
2007-10-01 00:35:00,2.63593,2.63936,2.63212,2.63617,32760000.0
2007-10-01 00:40:00,2.63355,2.63932,2.63235,2.63592,36390000.0
2007-10-01 00:45:00,2.63663,2.63919,2.63208,2.63449,30250000.0
2007-10-01 00:50:00,2.63615,2.64118,2.63353,2.63746,40510000.0
2007-10-01 00:55:00,2.63671,2.64008,2.63374,2.63739,45270000.0
2007-10-01 01:00:00,2.63647,2.63896,2.63255,2.63801,40630000.0
2007-10-01 01:05:00,2.6383,2.6383,2.63098,2.63493,37140000.0
2007-10-01 01:10:00,2.63798,2.63928,2.63252,2.63893,40010000.0
2007-10-01 01:15:00,2.63703,2.63763,2.63177,2.63687,34500000.0
2007-10-01 01:20:00,2.63671,2.63881,2.63292,2.63881,34750000.0
2007-10-01 01:25:00,2.63481,2.64012,2.63446,2.63811,27880000.0
2007-10-01 01:30:00,2.63677,2.63926,2.63298,2.63656,35750000.0
2007-10-01 01:35:00,2.63716,2.63924,2.63369,2.63827,36250000.0
2007-10-01 01:40:00,2.63759,2.63865,2.63219,2.63684,30640000.0
2007-10-01 01:45:00,2.63677,2.63939,2.63116,2.63152,43260000.0
2007-10-01 01:50:00,2.63612,2.63944,2.63142,2.63747,39010000.0
2007-10-01 01:55:00,2.63539,2.63868,2.63179,2.63585,49510000.0
2007-10-01 02:00:00,2.63595,2.6399,2.63294,2.63731,54760000.0
2007-10-01 02:05:00,2.63728,2.63962,2.63105,2.6354,44520000.0
2007-10-01 02:10:00,2.63026,2.63842,2.63026,2.63616,42010000.0
2007-10-01 02:15:00,2.63859,2.63894,2.62958,2.63386,29250000.0
2007-10-01 02:20:00,2.63378,2.63658,2.62946,2.63336,34390000.0
2007-10-01 02:25:00,2.63658,2.63962,2.63088,2.6352,41010000.0
2007-10-01 02:30:00,2.63891,2.63916,2.63095,2.63564,35520000.0
2007-10-01 02:35:00,2.63536,2.63893,2.63107,2.63893,31260000.0
2007-10-01 02:40:00,2.6369,2.6381,2.63128,2.63507,36000000.0
2007-10-01 02:45:00,2.63595,2.63935,2.63311,2.63496,42880000.0
2007-10-01 02:50:00,2.63431,2.63899,2.63106,2.6368,35510000.0
2007-10-01 02:55:00,2.63686,2.63778,2.63249,2.63481,37010000.0
2007-10-01 03:00:00,2.63542,2.63845,2.63184,2.63643,43630000.0
2007-10-01 03:05:00,2.63605,2.63775,2.62932,2.6354,30630000.0
2007-10-01 03:10:00,2.63673,2.6392,2.63171,2.63627,27390000.0
2007-10-01 03:15:00,2.63569,2.63967,2.63302,2.63758,34760000.0
2007-10-01 03:20:00,2.63596,2.63773,2.63157,2.63773,35500000.0
2007-10-01 03:25:00,2.63488,2.63845,2.63229,2.63451,32250000.0
2007-10-01 03:30:00,2.63487,2.63705,2.63098,2.63559,27250000.0
2007-10-01 03:35:00,2.63629,2.63812,2.62947,2.63693,41260000.0
2007-10-01 03:40:00,2.63752,2.63941,2.63173,2.63602,39760000.0
2007-10-01 03:45:00,2.63769,2.63826,2.63115,2.63549,35630000.0
2007-10-01 03:50:00,2.63146,2.63977,2.63079,2.63751,39390000.0
2007-10-01 03:55:00,2.63407,2.6392,2.63326,2.63677,38250000.0
2007-10-01 04:00:00,2.63715,2.64067,2.63508,2.63765,35750000.0
2007-10-01 04:05:00,2.63776,2.63936,2.6334,2.63582,42630000.0
2007-10-01 04:10:00,2.63646,2.64063,2.63425,2.63768,38380000.0
2007-10-01 04:15:00,2.63689,2.63929,2.63289,2.63326,30260000.0
2007-10-01 04:20:00,2.63564,2.64014,2.63072,2.63263,38000000.0
2007-10-01 04:25:00,2.63348,2.63995,2.6311,2.63686,37130000.0
2007-10-01 04:30:00,2.63806,2.63899,2.63292,2.63368,44000000.0
2007-10-01 04:35:00,2.63119,2.63702,2.63062,2.63629,37000000.0
2007-10-01 04:40:00,2.62988,2.63725,2.62988,2.63482,48380000.0
2007-10-01 04:45:00,2.63465,2.63687,2.63086,2.63334,39630000.0
2007-10-01 04:50:00,2.63551,2.63711,2.63027,2.63698,39630000.0
2007-10-01 04:55:00,2.63557,2.63713,2.63081,2.63545,34380000.0
2007-10-01 05:00:00,2.63555,2.6366,2.63004,2.63452,35140000.0
2007-10-01 05:05:00,2.63419,2.63768,2.63049,2.6343,42750000.0
2007-10-01 05:10:00,2.63417,2.63571,2.6301,2.63088,26880000.0
2007-10-01 05:15:00,2.63204,2.63758,2.63079,2.63185,31760000.0
2007-10-01 05:20:00,2.63644,2.63899,2.63146,2.63549,36380000.0
2007-10-01 05:25:00,2.63789,2.63919,2.63343,2.63569,42510000.0
2007-10-01 05:30:00,2.63735,2.63908,2.63366,2.63863,38140000.0
2007-10-01 05:35:00,2.63674,2.63954,2.63009,2.63717,42900000.0
2007-10-01 05:40:00,2.63761,2.64179,2.6334,2.63933,41760000.0
2007-10-01 05:45:00,2.63671,2.63979,2.63215,2.63636,34630000.0
2007-10-01 05:50:00,2.64097,2.64118,2.63262,2.63552,41250000.0
2007-10-01 05:55:00,2.63906,2.64058,2.63398,2.63588,36880000.0
2007-10-01 06:00:00,2.63936,2.63998,2.63508,2.63635,38750000.0
2007-10-01 06:05:00,2.63544,2.64067,2.63433,2.63604,34880000.0
2007-10-01 06:10:00,2.63773,2.64063,2.63523,2.63646,35390000.0
2007-10-01 06:15:00,2.63494,2.64012,2.63127,2.63855,38750000.0
2007-10-01 06:20:00,2.63749,2.63825,2.63239,2.63561,41630000.0
2007-10-01 06:25:00,2.63644,2.63817,2.63198,2.63538,35380000.0
2007-10-01 06:30:00,2.63329,2.63888,2.63329,2.63796,38630000.0
2007-10-01 06:35:00,2.6374,2.63943,2.63068,2.63917,42260000.0
2007-10-01 06:40:00,2.639,2.64063,2.63348,2.64063,48000000.0
2007-10-01 06:45:00,2.63754,2.63997,2.63319,2.63794,49000000.0
2007-10-01 06:50:00,2.63364,2.64065,2.63245,2.63702,35760000.0
2007-10-01 06:55:00,2.63771,2.64071,2.63155,2.6378,45010000.0
2007-10-01 07:00:00,2.63712,2.641,2.63539,2.64081,42380000.0
2007-10-01 07:05:00,2.63802,2.64005,2.6339,2.63535,46260000.0
2007-10-01 07:10:00,2.63728,2.63954,2.63324,2.63725,45130000.0
2007-10-01 07:15:00,2.63803,2.63988,2.63166,2.63482,38750000.0
2007-10-01 07:20:00,2.63938,2.64122,2.63439,2.63837,50380000.0
2007-10-01 07:25:00,2.63877,2.6423,2.63375,2.63787,51880000.0
2007-10-01 07:30:00,2.6418,2.6418,2.63214,2.63467,45390000.0
2007-10-01 07:35:00,2.63677,2.64027,2.63446,2.63986,36880000.0
2007-10-01 07:40:00,2.63854,2.64048,2.63238,2.63845,44260000.0
2007-10-01 07:45:00,2.6343,2.64035,2.63257,2.63257,38500000.0
2007-10-01 07:50:00,2.63926,2.64069,2.63553,2.63833,42000000.0
2007-10-01 07:55:00,2.63908,2.64091,2.63326,2.63993,43130000.0
2007-10-01 08:00:00,2.639,2.63917,2.62993,2.63751,38500000.0
2007-10-01 08:05:00,2.63808,2.63935,2.63132,2.63823,36750000.0
2007-10-01 08:10:00,2.63583,2.6408,2.63379,2.64012,45010000.0
2007-10-01 08:15:00,2.63658,2.64024,2.63243,2.6393,48000000.0
2007-10-01 08:20:00,2.63714,2.63928,2.6298,2.63654,43260000.0
2007-10-01 08:25:00,2.63395,2.63819,2.63013,2.6372,38130000.0
2007-10-01 08:30:00,2.63662,2.63882,2.63382,2.63484,38500000.0
2007-10-01 08:35:00,2.63671,2.63895,2.63409,2.63501,45510000.0
2007-10-01 08:40:00,2.63253,2.63895,2.63072,2.63178,38510000.0
2007-10-01 08:45:00,2.63751,2.63894,2.6324,2.63781,45000000.0
2007-10-01 08:50:00,2.63852,2.63904,2.63271,2.63632,39380000.0
2007-10-01 08:55:00,2.63702,2.63822,2.63046,2.63556,39750000.0
2007-10-01 09:00:00,2.63761,2.63882,2.63234,2.63453,39380000.0
2007-10-01 09:05:00,2.63257,2.63923,2.63257,2.63577,40500000.0
2007-10-01 09:10:00,2.6377,2.64084,2.63349,2.63904,36390000.0
2007-10-01 09:15:00,2.6407,2.6414,2.63506,2.63574,47000000.0
2007-10-01 09:20:00,2.63944,2.64055,2.63333,2.63895,51500000.0
2007-10-01 09:25:00,2.64028,2.64252,2.63609,2.64252,56880000.0
2007-10-01 09:30:00,2.64292,2.64386,2.63702,2.64341,40760000.0
2007-10-01 09:35:00,2.64214,2.64374,2.63773,2.64205,40890000.0
2007-10-01 09:40:00,2.6415,2.64296,2.63726,2.64235,46510000.0
2007-10-01 09:45:00,2.64234,2.64487,2.63526,2.64397,38880000.0
2007-10-01 09:50:00,2.64406,2.64584,2.63869,2.64454,42750000.0
2007-10-01 09:55:00,2.64507,2.64537,2.63835,2.64491,54750000.0
2007-10-01 10:00:00,2.64254,2.64657,2.63507,2.6445,49890000.0
2007-10-01 10:05:00,2.64241,2.64587,2.63715,2.64081,43500000.0
2007-10-01 10:10:00,2.64073,2.64544,2.63966,2.64385,36640000.0
2007-10-01 10:15:00,2.64465,2.6468,2.63958,2.6468,40130000.0
2007-10-01 10:20:00,2.64504,2.64721,2.63994,2.64673,41750000.0
2007-10-01 10:25:00,2.64567,2.6473,2.6381,2.64618,43250000.0
2007-10-01 10:30:00,2.64449,2.64684,2.63473,2.64474,55760000.0
2007-10-01 10:35:00,2.64541,2.64611,2.64034,2.64135,58010000.0
2007-10-01 10:40:00,2.64625,2.64625,2.63969,2.64345,47380000.0
2007-10-01 10:45:00,2.64473,2.64592,2.63944,2.64463,46380000.0
2007-10-01 10:50:00,2.64367,2.64615,2.63991,2.64405,39000000.0
2007-10-01 10:55:00,2.6426,2.6447,2.63916,2.64257,47510000.0
2007-10-01 11:00:00,2.64279,2.64449,2.63736,2.64277,47140000.0
2007-10-01 11:05:00,2.64043,2.64351,2.63683,2.63876,43500000.0
2007-10-01 11:10:00,2.63953,2.64301,2.6383,2.63976,50750000.0
2007-10-01 11:15:00,2.64168,2.6426,2.63691,2.64172,44000000.0
2007-10-01 11:20:00,2.64106,2.64438,2.63649,2.64219,49880000.0
2007-10-01 11:25:00,2.64204,2.64263,2.63607,2.64123,51130000.0
2007-10-01 11:30:00,2.64206,2.64295,2.63719,2.64159,30750000.0
2007-10-01 11:35:00,2.64131,2.64239,2.63669,2.63763,42510000.0
2007-10-01 11:40:00,2.63911,2.6414,2.6307,2.63751,48380000.0
2007-10-01 11:45:00,2.64026,2.64026,2.63303,2.63816,40500000.0
2007-10-01 11:50:00,2.63955,2.64016,2.63374,2.63831,44640000.0
2007-10-01 11:55:00,2.63898,2.6395,2.6333,2.63882,44010000.0
2007-10-01 12:00:00,2.63752,2.64162,2.63422,2.64043,41010000.0
2007-10-01 12:05:00,2.63946,2.64041,2.6348,2.63948,36510000.0
2007-10-01 12:10:00,2.64019,2.64073,2.63372,2.63869,42260000.0
2007-10-01 12:15:00,2.63495,2.64068,2.63251,2.63723,41000000.0
2007-10-01 12:20:00,2.63635,2.63975,2.63339,2.63404,49750000.0
2007-10-01 12:25:00,2.63837,2.63959,2.63325,2.63696,43530000.0
2007-10-01 12:30:00,2.64075,2.64077,2.63348,2.64006,35880000.0
2007-10-01 12:35:00,2.63902,2.64154,2.63405,2.63692,37260000.0
2007-10-01 12:40:00,2.63353,2.64141,2.63347,2.63976,46640000.0
2007-10-01 12:45:00,2.63827,2.6402,2.63349,2.63717,39380000.0
2007-10-01 12:50:00,2.63843,2.64178,2.6335,2.64037,52140000.0
2007-10-01 12:55:00,2.63854,2.64188,2.63502,2.63949,47260000.0
2007-10-01 13:00:00,2.64097,2.64209,2.63433,2.63838,49010000.0
2007-10-01 13:05:00,2.63805,2.64245,2.63337,2.6419,47880000.0
2007-10-01 13:10:00,2.64143,2.64276,2.63688,2.6373,39880000.0
2007-10-01 13:15:00,2.64071,2.64342,2.63609,2.64342,52020000.0
2007-10-01 13:20:00,2.63965,2.64556,2.63817,2.64154,51380000.0
2007-10-01 13:25:00,2.64462,2.64536,2.63839,2.64162,53890000.0
2007-10-01 13:30:00,2.64186,2.6456,2.63876,2.64463,44250000.0
2007-10-01 13:35:00,2.64183,2.64572,2.63701,2.64258,44630000.0
2007-10-01 13:40:00,2.64373,2.64538,2.63703,2.64435,45380000.0
2007-10-01 13:45:00,2.64374,2.64799,2.64123,2.64719,37000000.0
2007-10-01 13:50:00,2.64522,2.64856,2.64106,2.6464,38380000.0
2007-10-01 13:55:00,2.64852,2.64957,2.64205,2.64205,47500000.0
2007-10-01 14:00:00,2.6446,2.64902,2.64162,2.64902,44130000.0
2007-10-01 14:05:00,2.64729,2.64928,2.64302,2.64623,42750000.0
2007-10-01 14:10:00,2.64632,2.6476,2.64069,2.64093,50010000.0
2007-10-01 14:15:00,2.64362,2.646,2.64057,2.64308,38880000.0
2007-10-01 14:20:00,2.64542,2.64681,2.63998,2.64571,45010000.0
2007-10-01 14:25:00,2.64532,2.64716,2.64065,2.64315,43650000.0
2007-10-01 14:30:00,2.64601,2.64666,2.64006,2.64631,46750000.0
2007-10-01 14:35:00,2.64668,2.64696,2.64013,2.64387,44770000.0
2007-10-01 14:40:00,2.64635,2.64781,2.64152,2.64493,41000000.0
2007-10-01 14:45:00,2.64395,2.64855,2.64234,2.64739,47760000.0
2007-10-01 14:50:00,2.64603,2.64782,2.64065,2.64782,51510000.0
2007-10-01 14:55:00,2.64433,2.64768,2.64139,2.64343,49630000.0
2007-10-01 15:00:00,2.64422,2.64856,2.63761,2.6452,59640000.0
2007-10-01 15:05:00,2.64552,2.64724,2.64105,2.64497,37890000.0
2007-10-01 15:10:00,2.64558,2.64634,2.64038,2.64097,47630000.0
2007-10-01 15:15:00,2.64594,2.64626,2.64038,2.64186,53380000.0
2007-10-01 15:20:00,2.64434,2.64608,2.63923,2.64367,51630000.0
2007-10-01 15:25:00,2.6459,2.6459,2.63991,2.6432,35880000.0
2007-10-01 15:30:00,2.64165,2.6454,2.64046,2.64459,43000000.0
2007-10-01 15:35:00,2.64442,2.64569,2.63681,2.64087,46000000.0
2007-10-01 15:40:00,2.64314,2.64532,2.63806,2.64042,44000000.0
2007-10-01 15:45:00,2.64361,2.64422,2.63598,2.64352,52140000.0
2007-10-01 15:50:00,2.64287,2.64345,2.63672,2.64291,42880000.0
2007-10-01 15:55:00,2.64474,2.64482,2.63863,2.64482,39760000.0
2007-10-01 16:00:00,2.64228,2.64474,2.63852,2.64304,41390000.0
2007-10-01 16:05:00,2.64234,2.64252,2.63648,2.64236,35010000.0
2007-10-01 16:10:00,2.64141,2.64265,2.63745,2.6401,49640000.0
2007-10-01 16:15:00,2.63942,2.64329,2.63782,2.63839,45630000.0
2007-10-01 16:20:00,2.6411,2.6441,2.63653,2.64242,41390000.0
2007-10-01 16:25:00,2.64184,2.64429,2.6383,2.64008,52640000.0
2007-10-01 16:30:00,2.6429,2.6447,2.63795,2.64405,43380000.0
2007-10-01 16:35:00,2.64368,2.64368,2.6378,2.6407,43750000.0
2007-10-01 16:40:00,2.64295,2.64295,2.63511,2.63679,41260000.0
2007-10-01 16:45:00,2.64244,2.64278,2.63678,2.6419,41260000.0
2007-10-01 16:50:00,2.63954,2.64338,2.63624,2.63957,40890000.0
2007-10-01 16:55:00,2.64249,2.64249,2.6338,2.6392,43380000.0
2007-10-01 17:00:00,2.63996,2.64141,2.63375,2.64013,36510000.0
2007-10-01 17:05:00,2.63791,2.64138,2.63377,2.64138,46510000.0
2007-10-01 17:10:00,2.63662,2.6421,2.63617,2.63781,42630000.0
2007-10-01 17:15:00,2.64032,2.64246,2.63665,2.63917,48390000.0
2007-10-01 17:20:00,2.64042,2.64095,2.63555,2.64003,42640000.0
2007-10-01 17:25:00,2.64015,2.64154,2.6363,2.64139,43260000.0
2007-10-01 17:30:00,2.64123,2.64178,2.63334,2.63848,41140000.0
2007-10-01 17:35:00,2.63683,2.64303,2.63615,2.64097,39640000.0
2007-10-01 17:40:00,2.6418,2.64288,2.63686,2.6419,44260000.0
2007-10-01 17:45:00,2.64046,2.64308,2.63571,2.64108,51140000.0
2007-10-01 17:50:00,2.64135,2.64258,2.63622,2.64058,42260000.0
2007-10-01 17:55:00,2.6406,2.64202,2.63503,2.63991,38750000.0
2007-10-01 18:00:00,2.64189,2.64359,2.63656,2.64359,46000000.0
2007-10-01 18:05:00,2.64318,2.64376,2.63688,2.63984,44010000.0
2007-10-01 18:10:00,2.64079,2.64311,2.63722,2.64226,38130000.0
2007-10-01 18:15:00,2.64048,2.64252,2.6365,2.63806,63880000.0
2007-10-01 18:20:00,2.64153,2.64302,2.6371,2.64179,47750000.0
2007-10-01 18:25:00,2.64103,2.64308,2.63507,2.6419,32010000.0
2007-10-01 18:30:00,2.64281,2.6431,2.6352,2.64093,60140000.0
2007-10-01 18:35:00,2.63957,2.64136,2.6345,2.64074,50250000.0
2007-10-01 18:40:00,2.64054,2.64193,2.63429,2.64052,50520000.0
2007-10-01 18:45:00,2.64111,2.64268,2.6334,2.64201,42130000.0
2007-10-01 18:50:00,2.64119,2.64172,2.63572,2.6394,42640000.0
2007-10-01 18:55:00,2.63732,2.64157,2.63564,2.64123,47010000.0
2007-10-01 19:00:00,2.63989,2.64202,2.63039,2.64018,47890000.0
2007-10-01 19:05:00,2.63911,2.64104,2.63351,2.63792,43010000.0
2007-10-01 19:10:00,2.64074,2.64171,2.63656,2.63656,40380000.0
2007-10-01 19:15:00,2.63732,2.64081,2.63389,2.63564,59400000.0
2007-10-01 19:20:00,2.6404,2.6404,2.63471,2.63897,40260000.0
2007-10-01 19:25:00,2.63842,2.64024,2.6306,2.63955,42140000.0
2007-10-01 19:30:00,2.63598,2.64068,2.63197,2.63561,43630000.0
2007-10-01 19:35:00,2.6394,2.63965,2.63394,2.63612,38380000.0
2007-10-01 19:40:00,2.63898,2.64064,2.63403,2.63655,37650000.0
2007-10-01 19:45:00,2.63995,2.64051,2.63355,2.63873,36890000.0
2007-10-01 19:50:00,2.63936,2.64158,2.63332,2.63659,43510000.0
2007-10-01 19:55:00,2.63922,2.63922,2.63077,2.63804,60890000.0
2007-10-01 20:00:00,2.63879,2.63922,2.63522,2.63674,40760000.0
2007-10-01 20:05:00,2.63603,2.63952,2.63228,2.63695,55270000.0
2007-10-01 20:10:00,2.63832,2.64178,2.63468,2.64066,37020000.0
2007-10-01 20:15:00,2.64024,2.64201,2.6367,2.63794,35760000.0
2007-10-01 20:20:00,2.63481,2.6418,2.63283,2.63469,45890000.0
2007-10-01 20:25:00,2.63778,2.64219,2.63436,2.63559,40390000.0
2007-10-01 20:30:00,2.64006,2.64232,2.63438,2.64179,42400000.0
2007-10-01 20:35:00,2.63942,2.64226,2.63385,2.63758,38270000.0
2007-10-01 20:40:00,2.63778,2.64147,2.6331,2.64147,47760000.0
2007-10-01 20:45:00,2.63681,2.64127,2.63484,2.64127,38500000.0
2007-10-01 20:50:00,2.63543,2.63971,2.63278,2.63941,37150000.0
2007-10-01 20:55:00,2.6362,2.64071,2.63346,2.63861,35880000.0
2007-10-01 21:00:00,2.63585,2.64131,2.63577,2.63577,35130000.0
2007-10-01 21:05:00,2.6397,2.64029,2.63499,2.63745,43760000.0
2007-10-01 21:10:00,2.63875,2.64242,2.63341,2.6362,39130000.0
2007-10-01 21:15:00,2.63919,2.64193,2.63311,2.64193,47140000.0
2007-10-01 21:20:00,2.63797,2.6416,2.63288,2.63885,38380000.0
2007-10-01 21:25:00,2.63712,2.64131,2.63221,2.63453,35750000.0
2007-10-01 21:30:00,2.63709,2.64185,2.63483,2.63926,42390000.0
2007-10-01 21:35:00,2.63736,2.64028,2.63468,2.6384,30260000.0
2007-10-01 21:40:00,2.63917,2.64058,2.63528,2.63544,46000000.0
2007-10-01 21:45:00,2.63855,2.6409,2.63525,2.63745,39000000.0
2007-10-01 21:50:00,2.63638,2.64026,2.63546,2.64026,38130000.0
2007-10-01 21:55:00,2.63644,2.64012,2.63211,2.63909,44510000.0
2007-10-01 22:00:00,2.6379,2.64089,2.63499,2.63677,41510000.0
2007-10-01 22:05:00,2.64075,2.64124,2.63515,2.63897,39000000.0
2007-10-01 22:10:00,2.63599,2.64134,2.63561,2.63859,36250000.0
2007-10-01 22:15:00,2.64118,2.64118,2.63434,2.63892,37880000.0
2007-10-01 22:20:00,2.64087,2.64173,2.6354,2.64093,36000000.0
2007-10-01 22:25:00,2.6386,2.64144,2.63368,2.64092,41500000.0
2007-10-01 22:30:00,2.64066,2.64168,2.633,2.63739,45140000.0
2007-10-01 22:35:00,2.63331,2.64145,2.63331,2.63553,38630000.0
2007-10-01 22:40:00,2.63789,2.64128,2.63361,2.63877,32130000.0
2007-10-01 22:45:00,2.63962,2.64146,2.63536,2.63658,36630000.0
2007-10-01 22:50:00,2.63835,2.64186,2.63535,2.63839,38250000.0
2007-10-01 22:55:00,2.64058,2.64117,2.63581,2.63966,36250000.0
2007-10-01 23:00:00,2.63944,2.6419,2.63688,2.6402,42880000.0
2007-10-01 23:05:00,2.64151,2.64234,2.63752,2.64009,42640000.0
2007-10-01 23:10:00,2.63841,2.64153,2.63572,2.64011,38000000.0
2007-10-01 23:15:00,2.63764,2.64306,2.63764,2.63887,49020000.0
2007-10-01 23:20:00,2.64226,2.64267,2.63461,2.64036,36130000.0
2007-10-01 23:25:00,2.6386,2.6414,2.63426,2.63426,32760000.0
2007-10-01 23:30:00,2.63692,2.6415,2.6345,2.6383,38030000.0
2007-10-01 23:35:00,2.63862,2.64085,2.63469,2.63882,31380000.0
2007-10-01 23:40:00,2.63864,2.64353,2.63605,2.63984,22010000.0
2007-10-01 23:45:00,2.63668,2.64379,2.6345,2.63913,30500000.0
2007-10-01 23:50:00,2.63694,2.64034,2.63334,2.63942,38380000.0
2007-10-01 23:55:00,2.63852,2.64655,2.63417,2.6399,40390000.0
2007-10-02 00:00:00,2.63984,2.64159,2.63615,2.64082,52150000.0
2007-10-02 00:05:00,2.64203,2.64481,2.63387,2.64,36510000.0
2007-10-02 00:10:00,2.6434,2.64398,2.6345,2.64398,51390000.0
2007-10-02 00:15:00,2.63688,2.64315,2.63472,2.6394,40520000.0
2007-10-02 00:20:00,2.64143,2.64482,2.6365,2.64074,30380000.0
2007-10-02 00:25:00,2.64041,2.64364,2.63496,2.63949,37520000.0
2007-10-02 00:30:00,2.63827,2.64527,2.63405,2.63831,36640000.0
2007-10-02 00:35:00,2.63893,2.64274,2.63455,2.6402,35520000.0
2007-10-02 00:40:00,2.6386,2.64454,2.63525,2.6395,23000000.0
2007-10-02 00:45:00,2.63762,2.64611,2.63452,2.64384,29250000.0
2007-10-02 00:50:00,2.63962,2.64487,2.63453,2.63788,40130000.0
2007-10-02 00:55:00,2.63792,2.64446,2.63682,2.6406,39250000.0
2007-10-02 01:00:00,2.63592,2.64316,2.6329,2.63971,50510000.0
2007-10-02 01:05:00,2.64017,2.64252,2.63355,2.63516,30000000.0
2007-10-02 01:10:00,2.63907,2.64451,2.63469,2.63644,41140000.0
2007-10-02 01:15:00,2.63863,2.64031,2.63378,2.63738,35630000.0
2007-10-02 01:20:00,2.63817,2.6409,2.63344,2.63744,58500000.0
2007-10-02 01:25:00,2.6383,2.64546,2.63471,2.64546,30250000.0
2007-10-02 01:30:00,2.63752,2.64042,2.63436,2.63958,41250000.0
2007-10-02 01:35:00,2.63938,2.64122,2.636,2.6404,40010000.0
2007-10-02 01:40:00,2.63916,2.64098,2.63614,2.63876,48390000.0
2007-10-02 01:45:00,2.63933,2.64078,2.63675,2.64071,52380000.0
2007-10-02 01:50:00,2.63869,2.64072,2.63496,2.63683,48750000.0
2007-10-02 01:55:00,2.6399,2.64067,2.63586,2.63701,46260000.0
2007-10-02 02:00:00,2.64053,2.64151,2.6372,2.63838,30750000.0
2007-10-02 02:05:00,2.63996,2.64072,2.63359,2.63817,40380000.0
2007-10-02 02:10:00,2.63463,2.64083,2.63358,2.63777,41250000.0
2007-10-02 02:15:00,2.63937,2.64112,2.63491,2.64048,29380000.0
2007-10-02 02:20:00,2.6386,2.64151,2.63433,2.6411,34770000.0
2007-10-02 02:25:00,2.63924,2.6406,2.63516,2.64041,43260000.0
2007-10-02 02:30:00,2.63944,2.64156,2.63485,2.63514,36880000.0
2007-10-02 02:35:00,2.6396,2.64263,2.63393,2.63962,32500000.0
2007-10-02 02:40:00,2.64064,2.64289,2.63643,2.63836,30250000.0
2007-10-02 02:45:00,2.639,2.6419,2.63492,2.63901,43260000.0
2007-10-02 02:50:00,2.63925,2.64073,2.6347,2.63987,36270000.0
2007-10-02 02:55:00,2.63867,2.64118,2.63595,2.63779,39000000.0
2007-10-02 03:00:00,2.63957,2.64076,2.63488,2.63883,49130000.0
2007-10-02 03:05:00,2.64137,2.64139,2.63289,2.64139,42380000.0
2007-10-02 03:10:00,2.63795,2.64246,2.63566,2.64188,36260000.0
2007-10-02 03:15:00,2.64083,2.64397,2.63811,2.6407,35140000.0
2007-10-02 03:20:00,2.64103,2.64436,2.63623,2.63832,36380000.0
2007-10-02 03:25:00,2.64171,2.64333,2.63687,2.64202,35380000.0
2007-10-02 03:30:00,2.63975,2.64207,2.635,2.64098,27250000.0
2007-10-02 03:35:00,2.64149,2.64226,2.63636,2.64173,37380000.0
2007-10-02 03:40:00,2.63942,2.64259,2.63739,2.64033,33250000.0
2007-10-02 03:45:00,2.63991,2.64201,2.63526,2.6384,32500000.0
2007-10-02 03:50:00,2.63579,2.64172,2.63579,2.63989,40390000.0
2007-10-02 03:55:00,2.63751,2.64235,2.63707,2.63901,31750000.0
2007-10-02 04:00:00,2.64256,2.64256,2.63686,2.63751,37010000.0
2007-10-02 04:05:00,2.64181,2.64257,2.6351,2.63831,34260000.0
2007-10-02 04:10:00,2.64052,2.64293,2.63694,2.64153,37630000.0
2007-10-02 04:15:00,2.63922,2.6423,2.63582,2.63781,36890000.0
2007-10-02 04:20:00,2.63841,2.6419,2.63574,2.64006,47880000.0
2007-10-02 04:25:00,2.64223,2.6428,2.63444,2.63958,39250000.0
2007-10-02 04:30:00,2.63925,2.64324,2.63665,2.63872,32390000.0
2007-10-02 04:35:00,2.63658,2.64247,2.63658,2.63864,39500000.0
2007-10-02 04:40:00,2.6361,2.64303,2.6361,2.64284,42380000.0
2007-10-02 04:45:00,2.64259,2.64342,2.63586,2.63953,44510000.0
2007-10-02 04:50:00,2.64161,2.64272,2.63675,2.64188,32750000.0
2007-10-02 04:55:00,2.641,2.6431,2.63631,2.6419,41500000.0
2007-10-02 05:00:00,2.63985,2.64281,2.63497,2.64281,26260000.0
2007-10-02 05:05:00,2.64092,2.64347,2.6391,2.6433,36260000.0
2007-10-02 05:10:00,2.64196,2.64311,2.63722,2.64011,39760000.0
2007-10-02 05:15:00,2.63746,2.64368,2.63746,2.64063,35630000.0
2007-10-02 05:20:00,2.64096,2.64398,2.63635,2.63947,41630000.0
2007-10-02 05:25:00,2.64095,2.64393,2.63684,2.64298,41000000.0
2007-10-02 05:30:00,2.64052,2.64463,2.63667,2.64349,34630000.0
2007-10-02 05:35:00,2.64288,2.64362,2.63601,2.64245,37880000.0
2007-10-02 05:40:00,2.6405,2.64364,2.63464,2.64015,30250000.0
2007-10-02 05:45:00,2.64079,2.64316,2.63662,2.63844,34130000.0
2007-10-02 05:50:00,2.64214,2.64333,2.63764,2.64191,39510000.0
2007-10-02 05:55:00,2.64098,2.64467,2.63744,2.64356,34130000.0
2007-10-02 06:00:00,2.64392,2.64452,2.63891,2.63952,38000000.0
2007-10-02 06:05:00,2.64348,2.64422,2.63801,2.6435,28500000.0
2007-10-02 06:10:00,2.6433,2.6437,2.63845,2.64053,31000000.0
2007-10-02 06:15:00,2.64183,2.64448,2.636,2.64355,38500000.0
2007-10-02 06:20:00,2.64499,2.64549,2.63682,2.64549,48130000.0
2007-10-02 06:25:00,2.64177,2.64563,2.63843,2.64367,39130000.0
2007-10-02 06:30:00,2.64098,2.6455,2.63965,2.64452,38510000.0
2007-10-02 06:35:00,2.64111,2.64477,2.63683,2.64055,34630000.0
2007-10-02 06:40:00,2.64256,2.64383,2.63636,2.64113,43640000.0
2007-10-02 06:45:00,2.64342,2.64543,2.63815,2.64312,46880000.0
2007-10-02 06:50:00,2.6376,2.64377,2.63691,2.64291,43390000.0
2007-10-02 06:55:00,2.64133,2.64434,2.63659,2.64258,50500000.0
2007-10-02 07:00:00,2.64224,2.6455,2.63658,2.64276,28640000.0
2007-10-02 07:05:00,2.64098,2.64426,2.63787,2.64253,41000000.0
2007-10-02 07:10:00,2.64033,2.64272,2.63776,2.64244,41250000.0
2007-10-02 07:15:00,2.64028,2.64434,2.63632,2.6382,41380000.0
2007-10-02 07:20:00,2.63815,2.64311,2.63699,2.63932,37000000.0
2007-10-02 07:25:00,2.64382,2.64382,2.63503,2.63911,51260000.0
2007-10-02 07:30:00,2.64037,2.64264,2.63622,2.64,51760000.0
2007-10-02 07:35:00,2.64236,2.64304,2.63658,2.64094,35880000.0
2007-10-02 07:40:00,2.64286,2.64418,2.63716,2.64361,46390000.0
2007-10-02 07:45:00,2.6384,2.64427,2.63652,2.63725,40500000.0
2007-10-02 07:50:00,2.6403,2.64493,2.63765,2.64274,42260000.0
2007-10-02 07:55:00,2.64083,2.64526,2.63851,2.64378,50130000.0
2007-10-02 08:00:00,2.6437,2.64546,2.63852,2.64279,46630000.0
2007-10-02 08:05:00,2.6449,2.64569,2.63936,2.64402,39130000.0
2007-10-02 08:10:00,2.64572,2.64724,2.6401,2.6459,41890000.0
2007-10-02 08:15:00,2.64137,2.64696,2.63703,2.64644,44130000.0
2007-10-02 08:20:00,2.64648,2.64766,2.64111,2.6459,47630000.0
2007-10-02 08:25:00,2.64526,2.64747,2.63871,2.64722,42760000.0
2007-10-02 08:30:00,2.64774,2.64813,2.64072,2.64072,36880000.0
2007-10-02 08:35:00,2.64476,2.64759,2.64122,2.64142,43510000.0
2007-10-02 08:40:00,2.64343,2.64633,2.63939,2.64316,41880000.0
2007-10-02 08:45:00,2.64617,2.64675,2.63901,2.6453,44760000.0
2007-10-02 08:50:00,2.6465,2.64772,2.64211,2.64397,38250000.0
2007-10-02 08:55:00,2.64731,2.6498,2.64342,2.64787,40760000.0
2007-10-02 09:00:00,2.64895,2.65364,2.64465,2.65146,41000000.0
2007-10-02 09:05:00,2.65038,2.65354,2.64878,2.65176,41880000.0
2007-10-02 09:10:00,2.64945,2.65296,2.64516,2.64942,37500000.0
2007-10-02 09:15:00,2.65096,2.65398,2.64446,2.65165,45260000.0
2007-10-02 09:20:00,2.65238,2.6533,2.6461,2.65141,47880000.0
2007-10-02 09:25:00,2.6519,2.65387,2.6469,2.65326,61270000.0
2007-10-02 09:30:00,2.65262,2.65418,2.64859,2.6541,40750000.0
2007-10-02 09:35:00,2.65158,2.65298,2.64778,2.6527,51260000.0
2007-10-02 09:40:00,2.65212,2.65298,2.64597,2.65205,42630000.0
2007-10-02 09:45:00,2.65125,2.65302,2.6459,2.65302,40260000.0
2007-10-02 09:50:00,2.64907,2.65403,2.64779,2.65245,37760000.0
2007-10-02 09:55:00,2.65032,2.65316,2.64606,2.6523,47630000.0
2007-10-02 10:00:00,2.65276,2.65355,2.64674,2.65174,52260000.0
2007-10-02 10:05:00,2.65278,2.65352,2.64502,2.65063,52880000.0
2007-10-02 10:10:00,2.6517,2.65276,2.64714,2.64886,39130000.0
2007-10-02 10:15:00,2.65108,2.65291,2.64358,2.65123,36750000.0
2007-10-02 10:20:00,2.65048,2.65082,2.64417,2.65004,42630000.0
2007-10-02 10:25:00,2.64789,2.65055,2.64044,2.64614,43630000.0
2007-10-02 10:30:00,2.64838,2.65068,2.64186,2.64792,42380000.0
2007-10-02 10:35:00,2.65034,2.65062,2.64418,2.64946,56250000.0
2007-10-02 10:40:00,2.64963,2.6503,2.64134,2.64593,42000000.0
2007-10-02 10:45:00,2.64991,2.65,2.64274,2.6491,46000000.0
2007-10-02 10:50:00,2.64737,2.65108,2.64447,2.64929,36630000.0
2007-10-02 10:55:00,2.64978,2.65164,2.64447,2.65052,47630000.0
2007-10-02 11:00:00,2.65037,2.65069,2.64322,2.65069,51130000.0
2007-10-02 11:05:00,2.65054,2.65313,2.6463,2.65118,46880000.0
2007-10-02 11:10:00,2.65304,2.6543,2.64875,2.64956,50640000.0
2007-10-02 11:15:00,2.65291,2.65421,2.64917,2.64996,44010000.0
2007-10-02 11:20:00,2.6509,2.6546,2.64733,2.65263,52510000.0
2007-10-02 11:25:00,2.65361,2.65441,2.64671,2.65249,46630000.0
2007-10-02 11:30:00,2.653,2.65408,2.64882,2.65107,42010000.0
2007-10-02 11:35:00,2.6548,2.6548,2.64835,2.64835,43000000.0
2007-10-02 11:40:00,2.65016,2.65478,2.6479,2.65157,47760000.0
2007-10-02 11:45:00,2.65366,2.65441,2.64837,2.65429,45010000.0
2007-10-02 11:50:00,2.65113,2.65626,2.64997,2.65271,47630000.0
2007-10-02 11:55:00,2.65484,2.65484,2.64795,2.65311,39500000.0
2007-10-02 12:00:00,2.65392,2.65544,2.64903,2.65393,44250000.0
2007-10-02 12:05:00,2.65251,2.65627,2.65092,2.65407,37770000.0
2007-10-02 12:10:00,2.65485,2.65572,2.6482,2.65379,39140000.0
2007-10-02 12:15:00,2.65234,2.65596,2.64885,2.65462,38520000.0
2007-10-02 12:20:00,2.65015,2.65553,2.64898,2.64898,48260000.0
2007-10-02 12:25:00,2.65353,2.65639,2.64962,2.65334,44890000.0
2007-10-02 12:30:00,2.65477,2.65778,2.65028,2.6566,38260000.0
2007-10-02 12:35:00,2.65637,2.65722,2.65094,2.65638,43270000.0
2007-10-02 12:40:00,2.65419,2.65788,2.65118,2.65626,44630000.0
2007-10-02 12:45:00,2.65621,2.65621,2.65031,2.6548,42890000.0
2007-10-02 12:50:00,2.65497,2.65858,2.65134,2.65747,52760000.0
2007-10-02 12:55:00,2.65573,2.659,2.65149,2.65772,50880000.0
2007-10-02 13:00:00,2.65753,2.65971,2.65308,2.65803,49390000.0
2007-10-02 13:05:00,2.65666,2.66025,2.65186,2.6594,41500000.0
2007-10-02 13:10:00,2.65894,2.66008,2.65317,2.65463,43010000.0
2007-10-02 13:15:00,2.65605,2.66057,2.65468,2.65994,48380000.0
2007-10-02 13:20:00,2.65774,2.66159,2.65608,2.65713,49780000.0
2007-10-02 13:25:00,2.65851,2.66203,2.65644,2.6579,45520000.0
2007-10-02 13:30:00,2.65874,2.66041,2.6553,2.65854,51380000.0
2007-10-02 13:35:00,2.65829,2.66014,2.65373,2.65974,48250000.0
2007-10-02 13:40:00,2.65934,2.66142,2.65208,2.65642,52010000.0
2007-10-02 13:45:00,2.65476,2.65894,2.65193,2.65551,40500000.0
2007-10-02 13:50:00,2.65553,2.65899,2.65132,2.65747,42880000.0
2007-10-02 13:55:00,2.65862,2.65862,2.65032,2.65032,44750000.0
2007-10-02 14:00:00,2.6566,2.65837,2.65267,2.65489,40130000.0
2007-10-02 14:05:00,2.65526,2.6569,2.65184,2.65392,44130000.0
2007-10-02 14:10:00,2.65499,2.65655,2.65043,2.65231,45510000.0
2007-10-02 14:15:00,2.65446,2.65667,2.65163,2.65461,36130000.0
2007-10-02 14:20:00,2.6561,2.65733,2.65071,2.65687,42880000.0
2007-10-02 14:25:00,2.65683,2.65797,2.65011,2.65755,40640000.0
2007-10-02 14:30:00,2.65688,2.65796,2.65068,2.65714,42270000.0
2007-10-02 14:35:00,2.65737,2.65844,2.65225,2.65536,46500000.0
2007-10-02 14:40:00,2.65797,2.65938,2.65395,2.6572,51250000.0
2007-10-02 14:45:00,2.6584,2.65976,2.65274,2.65885,45630000.0
2007-10-02 14:50:00,2.65746,2.65945,2.65151,2.65894,53510000.0
2007-10-02 14:55:00,2.65685,2.65882,2.65259,2.65619,51500000.0
2007-10-02 15:00:00,2.65502,2.65893,2.65234,2.65784,51140000.0
2007-10-02 15:05:00,2.65858,2.65858,2.65239,2.65722,40140000.0
2007-10-02 15:10:00,2.65763,2.65826,2.65143,2.6529,45380000.0
2007-10-02 15:15:00,2.65763,2.65763,2.65138,2.65163,43630000.0
2007-10-02 15:20:00,2.6579,2.6579,2.64941,2.65617,45630000.0
2007-10-02 15:25:00,2.65627,2.65796,2.6528,2.65681,44630000.0
2007-10-02 15:30:00,2.65716,2.65716,2.65087,2.65681,44630000.0
2007-10-02 15:35:00,2.65601,2.65765,2.65006,2.65527,43890000.0
2007-10-02 15:40:00,2.65663,2.6584,2.65037,2.65329,39380000.0
2007-10-02 15:45:00,2.65614,2.65732,2.64876,2.65606,53640000.0
2007-10-02 15:50:00,2.65497,2.65637,2.64818,2.65237,46520000.0
2007-10-02 15:55:00,2.65621,2.65621,2.64924,2.65439,41380000.0
2007-10-02 16:00:00,2.65358,2.65651,2.6492,2.65479,40510000.0
2007-10-02 16:05:00,2.65435,2.65754,2.64975,2.65566,37390000.0
2007-10-02 16:10:00,2.65711,2.65939,2.65089,2.65233,50890000.0
2007-10-02 16:15:00,2.65717,2.65923,2.65238,2.65417,44630000.0
2007-10-02 16:20:00,2.65701,2.6598,2.65252,2.65673,44390000.0
2007-10-02 16:25:00,2.65839,2.66015,2.65418,2.65929,43630000.0
2007-10-02 16:30:00,2.66006,2.66218,2.65547,2.65753,50880000.0
2007-10-02 16:35:00,2.65967,2.66192,2.65357,2.66073,48390000.0
2007-10-02 16:40:00,2.66114,2.66386,2.65588,2.66047,39260000.0
2007-10-02 16:45:00,2.66276,2.66469,2.65838,2.66453,36000000.0
2007-10-02 16:50:00,2.66507,2.66596,2.65988,2.65988,41630000.0
2007-10-02 16:55:00,2.66067,2.66404,2.65619,2.66099,45260000.0
2007-10-02 17:00:00,2.66094,2.66265,2.65508,2.65834,40250000.0
2007-10-02 17:05:00,2.65941,2.6618,2.65541,2.66096,46650000.0
2007-10-02 17:10:00,2.6548,2.66126,2.65366,2.65366,36750000.0
2007-10-02 17:15:00,2.65807,2.66037,2.65488,2.65836,45650000.0
2007-10-02 17:20:00,2.65896,2.66076,2.6551,2.65973,42500000.0
2007-10-02 17:25:00,2.65695,2.66131,2.65598,2.66131,48380000.0
2007-10-02 17:30:00,2.65818,2.66114,2.65617,2.65813,36630000.0
2007-10-02 17:35:00,2.65339,2.65983,2.65267,2.65724,41630000.0
2007-10-02 17:40:00,2.65797,2.6594,2.65444,2.65903,50630000.0
2007-10-02 17:45:00,2.65832,2.6588,2.65243,2.65603,44770000.0
2007-10-02 17:50:00,2.65737,2.6592,2.65076,2.65538,47380000.0
2007-10-02 17:55:00,2.65792,2.65864,2.64934,2.65657,35130000.0
2007-10-02 18:00:00,2.65727,2.65847,2.65347,2.65693,48510000.0
2007-10-02 18:05:00,2.65812,2.65863,2.65203,2.65556,45520000.0
2007-10-02 18:10:00,2.65477,2.65912,2.65253,2.658,37390000.0
2007-10-02 18:15:00,2.65524,2.65952,2.6505,2.65721,59150000.0
2007-10-02 18:20:00,2.65386,2.65766,2.64879,2.65376,48500000.0
2007-10-02 18:25:00,2.65502,2.65691,2.65056,2.65651,33750000.0
2007-10-02 18:30:00,2.65606,2.65674,2.64933,2.65638,49770000.0
2007-10-02 18:35:00,2.6564,2.65759,2.65023,2.65626,41890000.0
2007-10-02 18:40:00,2.65566,2.65685,2.65101,2.65657,49130000.0
2007-10-02 18:45:00,2.65664,2.65757,2.65002,2.65599,42880000.0
2007-10-02 18:50:00,2.65476,2.65861,2.65278,2.65857,45510000.0
2007-10-02 18:55:00,2.65599,2.65894,2.6517,2.65495,48010000.0
2007-10-02 19:00:00,2.65729,2.65928,2.6493,2.65694,49260000.0
2007-10-02 19:05:00,2.65515,2.65893,2.65285,2.65661,44130000.0
2007-10-02 19:10:00,2.65876,2.65887,2.65414,2.65601,39630000.0
2007-10-02 19:15:00,2.65635,2.66064,2.65271,2.65515,52390000.0
2007-10-02 19:20:00,2.65766,2.65897,2.65367,2.65695,41640000.0
2007-10-02 19:25:00,2.65882,2.65958,2.65295,2.65909,39140000.0
2007-10-02 19:30:00,2.65453,2.65925,2.65231,2.65819,39260000.0
2007-10-02 19:35:00,2.65714,2.66,2.65298,2.65918,39140000.0
2007-10-02 19:40:00,2.65795,2.66157,2.65613,2.66063,40890000.0
2007-10-02 19:45:00,2.65749,2.65999,2.65446,2.65464,35770000.0
2007-10-02 19:50:00,2.65745,2.66155,2.65333,2.65617,39260000.0
2007-10-02 19:55:00,2.65672,2.66088,2.65479,2.65666,54390000.0
2007-10-02 20:00:00,2.65775,2.66104,2.65468,2.65715,42520000.0
2007-10-02 20:05:00,2.65874,2.66265,2.65349,2.65738,38380000.0
2007-10-02 20:10:00,2.66162,2.66232,2.65444,2.65982,43630000.0
2007-10-02 20:15:00,2.65555,2.66212,2.65441,2.66022,37890000.0
2007-10-02 20:20:00,2.65636,2.66168,2.65482,2.6552,47130000.0
2007-10-02 20:25:00,2.6591,2.66175,2.6549,2.6572,46010000.0
2007-10-02 20:30:00,2.66043,2.66181,2.65465,2.65817,42500000.0
2007-10-02 20:35:00,2.66085,2.66266,2.65477,2.65477,37500000.0
2007-10-02 20:40:00,2.66063,2.66297,2.65594,2.66185,47750000.0
2007-10-02 20:45:00,2.65919,2.66173,2.65516,2.66059,33510000.0
2007-10-02 20:50:00,2.65937,2.66141,2.65369,2.65978,29750000.0
2007-10-02 20:55:00,2.66192,2.66192,2.65352,2.6579,32380000.0
2007-10-02 21:00:00,2.65767,2.66031,2.65578,2.65697,42390000.0
2007-10-02 21:05:00,2.65938,2.65938,2.65296,2.65919,36000000.0
2007-10-02 21:10:00,2.6572,2.66008,2.652,2.652,37130000.0
2007-10-02 21:15:00,2.65762,2.65924,2.65321,2.65657,41500000.0
2007-10-02 21:20:00,2.65938,2.65952,2.65294,2.65853,32770000.0
2007-10-02 21:25:00,2.65787,2.65973,2.65291,2.6585,32000000.0
2007-10-02 21:30:00,2.65494,2.65949,2.6522,2.65915,22750000.0
2007-10-02 21:35:00,2.65522,2.6599,2.65379,2.65628,56130000.0
2007-10-02 21:40:00,2.65958,2.65964,2.65482,2.65657,19130000.0
2007-10-02 21:45:00,2.65928,2.65928,2.65469,2.65633,17000000.0
2007-10-02 21:50:00,2.65541,2.66048,2.6531,2.65894,36000000.0
2007-10-02 21:55:00,2.65525,2.65953,2.65492,2.65602,33000000.0
2007-10-02 22:00:00,2.65781,2.66036,2.65512,2.65609,42380000.0
2007-10-02 22:05:00,2.65735,2.66077,2.6535,2.65448,36750000.0
2007-10-02 22:10:00,2.65823,2.66128,2.65403,2.66029,26250000.0
2007-10-02 22:15:00,2.66028,2.66108,2.6535,2.658,36500000.0
2007-10-02 22:20:00,2.6583,2.65992,2.65368,2.65974,36000000.0
2007-10-02 22:25:00,2.66051,2.66128,2.65382,2.66021,40750000.0
2007-10-02 22:30:00,2.6597,2.66072,2.65178,2.65568,37000000.0
2007-10-02 22:35:00,2.65189,2.66048,2.65189,2.6541,27500000.0
2007-10-02 22:40:00,2.65915,2.65978,2.65323,2.65839,35250000.0
2007-10-02 22:45:00,2.65969,2.66069,2.65459,2.65709,34250000.0
2007-10-02 22:50:00,2.65814,2.66018,2.65418,2.65483,29890000.0
2007-10-02 22:55:00,2.65816,2.65896,2.65345,2.65751,29510000.0
2007-10-02 23:00:00,2.65663,2.6593,2.6539,2.6584,44260000.0
2007-10-02 23:05:00,2.65769,2.65955,2.65409,2.65748,42130000.0
2007-10-02 23:10:00,2.65702,2.65865,2.65346,2.65701,38380000.0
2007-10-02 23:15:00,2.65429,2.65951,2.65373,2.6551,43130000.0
2007-10-02 23:20:00,2.65876,2.65917,2.65048,2.65328,40010000.0
2007-10-02 23:25:00,2.65576,2.65828,2.65154,2.65474,29380000.0
2007-10-02 23:30:00,2.6542,2.65963,2.65173,2.65652,42010000.0
2007-10-02 23:35:00,2.65643,2.65953,2.65424,2.65855,38890000.0
2007-10-02 23:40:00,2.65719,2.65995,2.65264,2.65957,43880000.0
2007-10-02 23:45:00,2.65639,2.65881,2.65273,2.65734,30630000.0
2007-10-02 23:50:00,2.65681,2.65905,2.65298,2.6584,35890000.0
2007-10-02 23:55:00,2.65801,2.65984,2.65468,2.6573,45890000.0
2007-10-03 00:00:00,2.65926,2.65926,2.65451,2.65724,49520000.0
2007-10-03 00:05:00,2.65685,2.65952,2.65191,2.65884,36880000.0
2007-10-03 00:10:00,2.65797,2.66051,2.65346,2.65966,39150000.0
2007-10-03 00:15:00,2.65705,2.65951,2.65395,2.65689,25770000.0
2007-10-03 00:20:00,2.65837,2.65911,2.65266,2.65911,37510000.0
2007-10-03 00:25:00,2.65677,2.65966,2.65269,2.65812,41010000.0
2007-10-03 00:30:00,2.65424,2.65935,2.65272,2.65829,23500000.0
2007-10-03 00:35:00,2.65859,2.65955,2.65447,2.65497,39010000.0
2007-10-03 00:40:00,2.65779,2.65887,2.65479,2.65851,26500000.0
2007-10-03 00:45:00,2.65694,2.65954,2.65212,2.65308,41130000.0
2007-10-03 00:50:00,2.65537,2.65886,2.65298,2.65425,36760000.0
2007-10-03 00:55:00,2.65582,2.65917,2.65457,2.65655,38760000.0
2007-10-03 01:00:00,2.65272,2.65882,2.65073,2.65713,49260000.0
2007-10-03 01:05:00,2.65677,2.65822,2.6512,2.6532,34380000.0
2007-10-03 01:10:00,2.65576,2.65812,2.65264,2.65408,42750000.0
2007-10-03 01:15:00,2.65676,2.65827,2.65343,2.6566,40000000.0
2007-10-03 01:20:00,2.65435,2.65854,2.65184,2.65596,54500000.0
2007-10-03 01:25:00,2.65701,2.65856,2.65245,2.65644,36000000.0
2007-10-03 01:30:00,2.65474,2.65817,2.65285,2.65662,53260000.0
2007-10-03 01:35:00,2.65539,2.65885,2.65245,2.65578,48380000.0
2007-10-03 01:40:00,2.65667,2.65852,2.65151,2.65715,47630000.0
2007-10-03 01:45:00,2.65626,2.65828,2.65325,2.6582,53390000.0
2007-10-03 01:50:00,2.65634,2.65863,2.65369,2.65677,56750000.0
2007-10-03 01:55:00,2.65575,2.65957,2.65379,2.65626,39380000.0
2007-10-03 02:00:00,2.65607,2.65968,2.653,2.65593,54630000.0
2007-10-03 02:05:00,2.65559,2.65784,2.64883,2.65487,44130000.0
2007-10-03 02:10:00,2.65026,2.65797,2.64964,2.6545,38900000.0
2007-10-03 02:15:00,2.65973,2.66003,2.65223,2.65544,29750000.0
2007-10-03 02:20:00,2.65776,2.65871,2.65191,2.65632,34010000.0
2007-10-03 02:25:00,2.65701,2.65898,2.6528,2.65888,40750000.0
2007-10-03 02:30:00,2.65627,2.6593,2.65076,2.65643,33760000.0
2007-10-03 02:35:00,2.65617,2.65945,2.65051,2.65945,33260000.0
2007-10-03 02:40:00,2.65578,2.6581,2.65154,2.6563,35630000.0
2007-10-03 02:45:00,2.65644,2.65801,2.65038,2.65679,46380000.0
2007-10-03 02:50:00,2.65575,2.65859,2.65144,2.65859,37380000.0
2007-10-03 02:55:00,2.65599,2.65813,2.65412,2.6564,40750000.0
2007-10-03 03:00:00,2.6566,2.65806,2.65278,2.65786,43000000.0
2007-10-03 03:05:00,2.65676,2.65865,2.64926,2.65637,41130000.0
2007-10-03 03:10:00,2.65373,2.65938,2.65097,2.6555,36260000.0
2007-10-03 03:15:00,2.65656,2.65838,2.65124,2.65299,32130000.0
2007-10-03 03:20:00,2.65567,2.65738,2.6504,2.6527,25250000.0
2007-10-03 03:25:00,2.65145,2.65595,2.64863,2.65469,33380000.0
2007-10-03 03:30:00,2.65313,2.6563,2.64858,2.65053,35630000.0
2007-10-03 03:35:00,2.65367,2.65573,2.648,2.65488,42250000.0
2007-10-03 03:40:00,2.65459,2.65669,2.64937,2.65158,38750000.0
2007-10-03 03:45:00,2.65291,2.65537,2.64819,2.65098,35250000.0
2007-10-03 03:50:00,2.64818,2.65512,2.64787,2.6538,45380000.0
2007-10-03 03:55:00,2.65151,2.6547,2.65007,2.65326,39380000.0
2007-10-03 04:00:00,2.65285,2.65418,2.64832,2.653,34890000.0
2007-10-03 04:05:00,2.65208,2.65457,2.64765,2.65072,44640000.0
2007-10-03 04:10:00,2.65372,2.65503,2.64868,2.65379,43630000.0
2007-10-03 04:15:00,2.65296,2.65487,2.64903,2.64903,35130000.0
2007-10-03 04:20:00,2.65318,2.65542,2.64882,2.65334,44750000.0
2007-10-03 04:25:00,2.65329,2.65447,2.64823,2.65318,31140000.0
2007-10-03 04:30:00,2.65392,2.6541,2.64723,2.65301,40890000.0
2007-10-03 04:35:00,2.64881,2.65455,2.64687,2.65338,38630000.0
2007-10-03 04:40:00,2.64584,2.65374,2.64584,2.65075,48890000.0
2007-10-03 04:45:00,2.65199,2.65355,2.6478,2.64984,42880000.0
2007-10-03 04:50:00,2.65108,2.65482,2.64748,2.65148,36390000.0
2007-10-03 04:55:00,2.65236,2.6549,2.6474,2.65393,37380000.0
2007-10-03 05:00:00,2.65301,2.65584,2.64915,2.65286,39880000.0
2007-10-03 05:05:00,2.65191,2.65506,2.64832,2.6519,41260000.0
2007-10-03 05:10:00,2.65324,2.65489,2.65028,2.65194,35000000.0
2007-10-03 05:15:00,2.64918,2.65444,2.64843,2.64986,35760000.0
2007-10-03 05:20:00,2.6513,2.65452,2.64621,2.65065,34380000.0
2007-10-03 05:25:00,2.65184,2.65494,2.64832,2.65186,39650000.0
2007-10-03 05:30:00,2.65154,2.65587,2.64974,2.65136,39400000.0
2007-10-03 05:35:00,2.65152,2.65471,2.64489,2.65203,38000000.0
2007-10-03 05:40:00,2.65434,2.65505,2.64686,2.65123,40390000.0
2007-10-03 05:45:00,2.65265,2.65509,2.64858,2.64939,29880000.0
2007-10-03 05:50:00,2.65487,2.6559,2.64981,2.65367,33630000.0
2007-10-03 05:55:00,2.65399,2.65532,2.64848,2.65293,32630000.0
2007-10-03 06:00:00,2.65182,2.65472,2.64826,2.65106,36130000.0
2007-10-03 06:05:00,2.6517,2.65469,2.64811,2.65099,29750000.0
2007-10-03 06:10:00,2.65185,2.65543,2.6492,2.65492,29760000.0
2007-10-03 06:15:00,2.65273,2.65538,2.64996,2.65381,27380000.0
2007-10-03 06:20:00,2.65573,2.65573,2.64797,2.65318,51500000.0
2007-10-03 06:25:00,2.65514,2.65514,2.65015,2.65139,27880000.0
2007-10-03 06:30:00,2.65209,2.65516,2.64984,2.65477,41380000.0
2007-10-03 06:35:00,2.65401,2.65516,2.64902,2.65221,38750000.0
2007-10-03 06:40:00,2.65389,2.65596,2.64721,2.65411,40630000.0
2007-10-03 06:45:00,2.65286,2.65603,2.6489,2.65593,43000000.0
2007-10-03 06:50:00,2.64994,2.65638,2.64994,2.65255,39500000.0
2007-10-03 06:55:00,2.65394,2.65561,2.64711,2.65288,47750000.0
2007-10-03 07:00:00,2.65319,2.65515,2.65105,2.65451,28500000.0
2007-10-03 07:05:00,2.65314,2.65523,2.64826,2.6512,49130000.0
2007-10-03 07:10:00,2.65477,2.65562,2.65036,2.65259,43510000.0
2007-10-03 07:15:00,2.65563,2.65642,2.64778,2.65066,46500000.0
2007-10-03 07:20:00,2.65464,2.65641,2.65123,2.6559,47760000.0
2007-10-03 07:25:00,2.65683,2.6579,2.65057,2.65656,44010000.0
2007-10-03 07:30:00,2.65407,2.65794,2.65067,2.65707,42630000.0
2007-10-03 07:35:00,2.6565,2.65934,2.65147,2.65443,42260000.0
2007-10-03 07:40:00,2.65457,2.6588,2.65057,2.65822,41510000.0
2007-10-03 07:45:00,2.65299,2.65847,2.65175,2.65374,43260000.0
2007-10-03 07:50:00,2.65379,2.65819,2.65147,2.65519,45520000.0
2007-10-03 07:55:00,2.65554,2.65908,2.6503,2.6561,46510000.0
2007-10-03 08:00:00,2.65651,2.65713,2.64932,2.65509,43500000.0
2007-10-03 08:05:00,2.65701,2.65785,2.65044,2.65472,36380000.0
2007-10-03 08:10:00,2.65655,2.65745,2.6496,2.65658,41520000.0
2007-10-03 08:15:00,2.6525,2.65792,2.64908,2.65614,54750000.0
2007-10-03 08:20:00,2.6535,2.65742,2.65056,2.6548,42250000.0
2007-10-03 08:25:00,2.65317,2.65692,2.64905,2.656,40130000.0
2007-10-03 08:30:00,2.65593,2.6563,2.65117,2.65265,38010000.0
2007-10-03 08:35:00,2.65489,2.65652,2.65012,2.65105,43010000.0
2007-10-03 08:40:00,2.6524,2.65611,2.64792,2.64895,45260000.0
2007-10-03 08:45:00,2.65401,2.65516,2.64619,2.65407,44880000.0
2007-10-03 08:50:00,2.64811,2.65509,2.64777,2.65486,35130000.0
2007-10-03 08:55:00,2.65488,2.65514,2.64981,2.65066,39760000.0
2007-10-03 09:00:00,2.65169,2.65308,2.64601,2.6503,38260000.0
2007-10-03 09:05:00,2.65065,2.65246,2.64739,2.65082,40630000.0
2007-10-03 09:10:00,2.64995,2.65298,2.64597,2.65127,42250000.0
2007-10-03 09:15:00,2.65034,2.6539,2.64696,2.6488,43010000.0
2007-10-03 09:20:00,2.65303,2.65394,2.64741,2.65155,47500000.0
2007-10-03 09:25:00,2.65166,2.65378,2.64821,2.65115,54750000.0
2007-10-03 09:30:00,2.65024,2.65383,2.64898,2.65146,40260000.0
2007-10-03 09:35:00,2.65097,2.6524,2.64734,2.65238,45020000.0
2007-10-03 09:40:00,2.65109,2.65506,2.64676,2.65336,42880000.0
2007-10-03 09:45:00,2.65425,2.65505,2.6502,2.6536,35500000.0
2007-10-03 09:50:00,2.65325,2.65487,2.64803,2.65443,44750000.0
2007-10-03 09:55:00,2.6527,2.65524,2.64782,2.65279,52000000.0
2007-10-03 10:00:00,2.65524,2.65548,2.64889,2.64979,54760000.0
2007-10-03 10:05:00,2.65385,2.65462,2.64716,2.65134,50010000.0
2007-10-03 10:10:00,2.65164,2.65339,2.64692,2.65339,43510000.0
2007-10-03 10:15:00,2.65333,2.65364,2.64705,2.65109,35130000.0
2007-10-03 10:20:00,2.65049,2.65355,2.64799,2.65026,39380000.0
2007-10-03 10:25:00,2.65218,2.65369,2.64664,2.65266,36130000.0
2007-10-03 10:30:00,2.6509,2.65394,2.6466,2.65133,40770000.0
2007-10-03 10:35:00,2.64972,2.65366,2.64659,2.65289,50260000.0
2007-10-03 10:40:00,2.65288,2.65486,2.64917,2.6537,47880000.0
2007-10-03 10:45:00,2.65598,2.65831,2.64961,2.65616,43380000.0
2007-10-03 10:50:00,2.65541,2.65735,2.65325,2.65735,41750000.0
2007-10-03 10:55:00,2.65542,2.65781,2.65245,2.65559,42270000.0
2007-10-03 11:00:00,2.65447,2.65657,2.65135,2.65619,46890000.0
2007-10-03 11:05:00,2.65589,2.65684,2.65084,2.65563,43130000.0
2007-10-03 11:10:00,2.65639,2.65781,2.65186,2.6536,49520000.0
2007-10-03 11:15:00,2.65522,2.65683,2.6505,2.65593,39890000.0
2007-10-03 11:20:00,2.65568,2.6576,2.64874,2.6552,48760000.0
2007-10-03 11:25:00,2.65787,2.65787,2.6509,2.65758,46010000.0
2007-10-03 11:30:00,2.65542,2.65864,2.65122,2.6552,45770000.0
2007-10-03 11:35:00,2.65829,2.65829,2.65115,2.65417,40880000.0
2007-10-03 11:40:00,2.65271,2.65651,2.64685,2.65427,41630000.0
2007-10-03 11:45:00,2.65584,2.65736,2.64996,2.65376,49880000.0
2007-10-03 11:50:00,2.65669,2.65754,2.65231,2.65548,48880000.0
2007-10-03 11:55:00,2.65657,2.65708,2.6508,2.65619,41880000.0
2007-10-03 12:00:00,2.65753,2.65801,2.65076,2.6558,42260000.0
2007-10-03 12:05:00,2.65676,2.65837,2.65265,2.65768,43260000.0
2007-10-03 12:10:00,2.65942,2.65942,2.64999,2.65563,41130000.0
2007-10-03 12:15:00,2.65455,2.658,2.65188,2.65458,47130000.0
2007-10-03 12:20:00,2.65404,2.65805,2.64852,2.654,51630000.0
2007-10-03 12:25:00,2.65631,2.65767,2.65104,2.65207,46760000.0
2007-10-03 12:30:00,2.65448,2.65744,2.65141,2.65565,40130000.0
2007-10-03 12:35:00,2.65269,2.65752,2.65148,2.65679,44260000.0
2007-10-03 12:40:00,2.65312,2.65863,2.65103,2.65752,40400000.0
2007-10-03 12:45:00,2.6583,2.65839,2.65244,2.65608,37650000.0
2007-10-03 12:50:00,2.65623,2.65671,2.64956,2.65371,51770000.0
2007-10-03 12:55:00,2.65409,2.65682,2.65127,2.65412,53380000.0
2007-10-03 13:00:00,2.65579,2.65708,2.65045,2.65631,41880000.0
2007-10-03 13:05:00,2.65236,2.65771,2.65077,2.65634,46250000.0
2007-10-03 13:10:00,2.65715,2.65715,2.64894,2.65147,47250000.0
2007-10-03 13:15:00,2.65585,2.65685,2.65118,2.65685,46150000.0
2007-10-03 13:20:00,2.65299,2.65707,2.65032,2.65204,47380000.0
2007-10-03 13:25:00,2.65719,2.6589,2.65152,2.65389,53380000.0
2007-10-03 13:30:00,2.65519,2.65798,2.65251,2.65664,43520000.0
2007-10-03 13:35:00,2.65425,2.65648,2.64754,2.65522,47630000.0
2007-10-03 13:40:00,2.65452,2.65503,2.64458,2.65384,47020000.0
2007-10-03 13:45:00,2.65251,2.65467,2.64768,2.65342,40500000.0
2007-10-03 13:50:00,2.65153,2.65424,2.64683,2.65202,41750000.0
2007-10-03 13:55:00,2.65396,2.65439,2.64698,2.64698,40020000.0
2007-10-03 14:00:00,2.65327,2.65428,2.64752,2.65026,44130000.0
2007-10-03 14:05:00,2.65087,2.65465,2.64965,2.65084,45130000.0
2007-10-03 14:10:00,2.65437,2.65611,2.65069,2.65141,45140000.0
2007-10-03 14:15:00,2.65462,2.65616,2.65137,2.65299,41130000.0
2007-10-03 14:20:00,2.65227,2.65599,2.64962,2.65428,41880000.0
2007-10-03 14:25:00,2.65589,2.65589,2.64869,2.65296,45520000.0
2007-10-03 14:30:00,2.65193,2.65551,2.64898,2.65434,46140000.0
2007-10-03 14:35:00,2.65315,2.65545,2.64893,2.64904,47380000.0
2007-10-03 14:40:00,2.65399,2.6554,2.64969,2.6528,38510000.0
2007-10-03 14:45:00,2.6531,2.65553,2.64893,2.65545,42260000.0
2007-10-03 14:50:00,2.65136,2.65557,2.64976,2.65458,44630000.0
2007-10-03 14:55:00,2.65392,2.65628,2.65146,2.65466,49520000.0
2007-10-03 15:00:00,2.65477,2.65647,2.65002,2.65541,59380000.0
2007-10-03 15:05:00,2.65248,2.65594,2.64829,2.65185,37380000.0
2007-10-03 15:10:00,2.65566,2.65566,2.64936,2.65177,46630000.0
2007-10-03 15:15:00,2.65448,2.65554,2.64938,2.65056,47500000.0
2007-10-03 15:20:00,2.65494,2.65648,2.64861,2.65565,47140000.0
2007-10-03 15:25:00,2.65693,2.65722,2.65155,2.65706,38510000.0
2007-10-03 15:30:00,2.65532,2.65729,2.65165,2.6552,38130000.0
2007-10-03 15:35:00,2.65479,2.65624,2.647,2.65279,45130000.0
2007-10-03 15:40:00,2.65378,2.65617,2.64843,2.65047,39500000.0
2007-10-03 15:45:00,2.65465,2.65684,2.64821,2.65397,54510000.0
2007-10-03 15:50:00,2.65573,2.65589,2.64784,2.65512,48270000.0
2007-10-03 15:55:00,2.65562,2.65562,2.64973,2.65439,38380000.0
2007-10-03 16:00:00,2.65501,2.65688,2.64978,2.65513,42760000.0
2007-10-03 16:05:00,2.65502,2.65827,2.65121,2.65758,41130000.0
2007-10-03 16:10:00,2.65707,2.65877,2.65058,2.65318,46260000.0
2007-10-03 16:15:00,2.65535,2.65932,2.65379,2.65472,43760000.0
2007-10-03 16:20:00,2.65764,2.65901,2.65204,2.65724,42750000.0
2007-10-03 16:25:00,2.65897,2.65962,2.65327,2.65327,50260000.0
2007-10-03 16:30:00,2.65806,2.66342,2.65266,2.65937,49010000.0
2007-10-03 16:35:00,2.65752,2.65941,2.65252,2.65766,43630000.0
2007-10-03 16:40:00,2.65729,2.66252,2.65406,2.65785,43130000.0
2007-10-03 16:45:00,2.66049,2.66174,2.65566,2.66174,39130000.0
2007-10-03 16:50:00,2.66087,2.66262,2.65516,2.65902,39750000.0
2007-10-03 16:55:00,2.6624,2.6624,2.65519,2.66204,47510000.0
2007-10-03 17:00:00,2.66223,2.66236,2.65563,2.66137,35630000.0
2007-10-03 17:05:00,2.65964,2.66124,2.65478,2.66046,46640000.0
2007-10-03 17:10:00,2.65669,2.66171,2.6562,2.65699,36260000.0
2007-10-03 17:15:00,2.65786,2.66144,2.65513,2.65656,47150000.0
2007-10-03 17:20:00,2.66086,2.66173,2.6565,2.66053,46500000.0
2007-10-03 17:25:00,2.65928,2.66435,2.65844,2.66435,45130000.0
2007-10-03 17:30:00,2.66188,2.66277,2.656,2.65852,37010000.0
2007-10-03 17:35:00,2.6575,2.66145,2.65609,2.66071,38000000.0
2007-10-03 17:40:00,2.66014,2.66441,2.65715,2.66343,42630000.0
2007-10-03 17:45:00,2.66172,2.66573,2.65799,2.6606,41260000.0
2007-10-03 17:50:00,2.66157,2.66473,2.6588,2.66473,43260000.0
2007-10-03 17:55:00,2.6626,2.66472,2.65837,2.6639,38630000.0
2007-10-03 18:00:00,2.66414,2.66547,2.65924,2.66472,48760000.0
2007-10-03 18:05:00,2.66341,2.66752,2.65943,2.66507,45510000.0
2007-10-03 18:10:00,2.66699,2.66894,2.66278,2.66728,35750000.0
2007-10-03 18:15:00,2.66577,2.6697,2.66236,2.66908,59510000.0
2007-10-03 18:20:00,2.66673,2.67,2.66323,2.66697,45520000.0
2007-10-03 18:25:00,2.66614,2.66918,2.66261,2.66711,37140000.0
2007-10-03 18:30:00,2.66788,2.66941,2.66206,2.66683,51010000.0
2007-10-03 18:35:00,2.66668,2.66933,2.66137,2.66765,47510000.0
2007-10-03 18:40:00,2.66831,2.67126,2.66304,2.66926,46390000.0
2007-10-03 18:45:00,2.66892,2.67004,2.6609,2.66573,45770000.0
2007-10-03 18:50:00,2.66593,2.66992,2.66408,2.66883,49380000.0
2007-10-03 18:55:00,2.66691,2.66921,2.6617,2.6672,46130000.0
2007-10-03 19:00:00,2.66908,2.66997,2.65995,2.66659,52880000.0
2007-10-03 19:05:00,2.66897,2.6694,2.66006,2.66653,45260000.0
2007-10-03 19:10:00,2.66682,2.66965,2.66393,2.66589,36760000.0
2007-10-03 19:15:00,2.66818,2.66912,2.6615,2.66215,64270000.0
2007-10-03 19:20:00,2.66905,2.66905,2.66156,2.66404,42750000.0
2007-10-03 19:25:00,2.66648,2.66856,2.66158,2.66791,44140000.0
2007-10-03 19:30:00,2.66356,2.66903,2.66177,2.66465,27380000.0
2007-10-03 19:35:00,2.66794,2.66868,2.66298,2.66528,37380000.0
2007-10-03 19:40:00,2.66673,2.66845,2.6628,2.66788,39500000.0
2007-10-03 19:45:00,2.66778,2.66971,2.66252,2.66668,36630000.0
2007-10-03 19:50:00,2.66451,2.6687,2.66069,2.66374,34630000.0
2007-10-03 19:55:00,2.66522,2.66835,2.66172,2.66778,59760000.0
2007-10-03 20:00:00,2.66601,2.66792,2.66272,2.66502,41760000.0
2007-10-03 20:05:00,2.66697,2.66774,2.66153,2.6654,47380000.0
2007-10-03 20:10:00,2.66932,2.67002,2.66421,2.66478,38260000.0
2007-10-03 20:15:00,2.66739,2.66972,2.6626,2.66799,37400000.0
2007-10-03 20:20:00,2.66424,2.66881,2.66119,2.6656,43630000.0
2007-10-03 20:25:00,2.66587,2.66935,2.66275,2.66576,47380000.0
2007-10-03 20:30:00,2.66728,2.67066,2.66415,2.67045,50640000.0
2007-10-03 20:35:00,2.66972,2.66972,2.66459,2.66562,40390000.0
2007-10-03 20:40:00,2.66776,2.66977,2.66294,2.66837,48510000.0
2007-10-03 20:45:00,2.66715,2.67127,2.66272,2.67087,31750000.0
2007-10-03 20:50:00,2.66693,2.67172,2.66548,2.67172,35630000.0
2007-10-03 20:55:00,2.67305,2.67305,2.66293,2.6692,37640000.0
2007-10-03 21:00:00,2.66787,2.67199,2.66617,2.66932,42880000.0
2007-10-03 21:05:00,2.66934,2.6723,2.66578,2.6686,43500000.0
2007-10-03 21:10:00,2.671,2.6713,2.66531,2.66553,36880000.0
2007-10-03 21:15:00,2.67055,2.67293,2.66585,2.67172,42250000.0
2007-10-03 21:20:00,2.66955,2.67245,2.66446,2.67133,50630000.0
2007-10-03 21:25:00,2.66566,2.67197,2.66566,2.67155,40890000.0
2007-10-03 21:30:00,2.67,2.67242,2.66565,2.66614,43260000.0
2007-10-03 21:35:00,2.67003,2.67301,2.66808,2.67106,36380000.0
2007-10-03 21:40:00,2.67003,2.6738,2.66774,2.6689,28250000.0
2007-10-03 21:45:00,2.67029,2.67489,2.66831,2.67141,40500000.0
2007-10-03 21:50:00,2.67292,2.67438,2.66597,2.67373,39510000.0
2007-10-03 21:55:00,2.67129,2.67521,2.66854,2.67401,43010000.0
2007-10-03 22:00:00,2.67354,2.67614,2.67102,2.67203,43390000.0
2007-10-03 22:05:00,2.67303,2.67574,2.668,2.67255,39260000.0
2007-10-03 22:10:00,2.67276,2.67627,2.66786,2.67118,31500000.0
2007-10-03 22:15:00,2.67547,2.67593,2.668,2.67447,40630000.0
2007-10-03 22:20:00,2.67552,2.67617,2.67012,2.67563,36760000.0
2007-10-03 22:25:00,2.67513,2.67533,2.66853,2.67508,40010000.0
2007-10-03 22:30:00,2.6727,2.67567,2.66807,2.67377,39390000.0
2007-10-03 22:35:00,2.66816,2.67488,2.66816,2.67166,43520000.0
2007-10-03 22:40:00,2.67181,2.67486,2.66921,2.67313,37380000.0
2007-10-03 22:45:00,2.67413,2.67486,2.66876,2.67089,40630000.0
2007-10-03 22:50:00,2.67424,2.67549,2.66731,2.67382,47890000.0
2007-10-03 22:55:00,2.67216,2.67601,2.6688,2.672,26500000.0
2007-10-03 23:00:00,2.67355,2.67663,2.66896,2.67539,40130000.0
2007-10-03 23:05:00,2.6743,2.67648,2.67052,2.67484,44000000.0
2007-10-03 23:10:00,2.67596,2.67686,2.67079,2.67458,43880000.0
2007-10-03 23:15:00,2.67017,2.67723,2.67017,2.67664,38010000.0
2007-10-03 23:20:00,2.67501,2.67692,2.66844,2.67521,37500000.0
2007-10-03 23:25:00,2.67522,2.67652,2.66936,2.67485,40760000.0
2007-10-03 23:30:00,2.67041,2.67685,2.66864,2.67493,37260000.0
2007-10-03 23:35:00,2.67403,2.67598,2.66866,2.67598,31500000.0
2007-10-03 23:40:00,2.67388,2.67631,2.67044,2.67572,36500000.0
2007-10-03 23:45:00,2.67144,2.67498,2.6688,2.67498,30890000.0
2007-10-03 23:50:00,2.67446,2.67448,2.6669,2.67381,36500000.0
2007-10-03 23:55:00,2.66928,2.67538,2.66812,2.67211,38750000.0
2007-10-04 00:00:00,2.67364,2.67514,2.66585,2.67376,51760000.0
2007-10-04 00:05:00,2.67423,2.67423,2.66387,2.66832,42130000.0
2007-10-04 00:10:00,2.67142,2.67518,2.66515,2.67172,55250000.0
2007-10-04 00:15:00,2.66958,2.67508,2.66872,2.67032,41140000.0
2007-10-04 00:20:00,2.67399,2.67508,2.66912,2.67333,40510000.0
2007-10-04 00:25:00,2.6718,2.676,2.66927,2.67251,43010000.0
2007-10-04 00:30:00,2.67473,2.67655,2.66744,2.67533,46880000.0
2007-10-04 00:35:00,2.67492,2.6758,2.6699,2.67291,37250000.0
2007-10-04 00:40:00,2.67411,2.67636,2.66828,2.67459,33250000.0
2007-10-04 00:45:00,2.66991,2.67497,2.6659,2.67328,46010000.0
2007-10-04 00:50:00,2.66865,2.67632,2.66568,2.67592,44010000.0
2007-10-04 00:55:00,2.67392,2.67632,2.66751,2.67256,36880000.0
2007-10-04 01:00:00,2.66522,2.67443,2.66388,2.66948,51750000.0
2007-10-04 01:05:00,2.66964,2.67315,2.66459,2.66811,37510000.0
2007-10-04 01:10:00,2.67254,2.6744,2.66796,2.66845,44630000.0
2007-10-04 01:15:00,2.6719,2.67395,2.66627,2.67098,41380000.0
2007-10-04 01:20:00,2.6704,2.67395,2.6669,2.67265,52770000.0
2007-10-04 01:25:00,2.67079,2.67432,2.66581,2.67127,43500000.0
2007-10-04 01:30:00,2.66945,2.67363,2.66833,2.67105,48750000.0
2007-10-04 01:35:00,2.67171,2.67349,2.66696,2.67231,36630000.0
2007-10-04 01:40:00,2.67166,2.67348,2.66813,2.67348,36250000.0
2007-10-04 01:45:00,2.67021,2.67448,2.66709,2.67322,43750000.0
2007-10-04 01:50:00,2.67068,2.67379,2.66825,2.67084,42500000.0
2007-10-04 01:55:00,2.6738,2.67457,2.66815,2.67127,36770000.0
2007-10-04 02:00:00,2.67148,2.67425,2.66736,2.67252,53750000.0
2007-10-04 02:05:00,2.6707,2.67439,2.66766,2.67112,34630000.0
2007-10-04 02:10:00,2.66708,2.67368,2.66641,2.67144,39630000.0
2007-10-04 02:15:00,2.67038,2.67472,2.66638,2.67319,32510000.0
2007-10-04 02:20:00,2.67107,2.6744,2.66695,2.67366,37760000.0
2007-10-04 02:25:00,2.67191,2.67583,2.66583,2.6756,34260000.0
2007-10-04 02:30:00,2.67571,2.67612,2.66658,2.66776,37640000.0
2007-10-04 02:35:00,2.67113,2.67398,2.66698,2.67361,34510000.0
2007-10-04 02:40:00,2.67394,2.67487,2.66788,2.66849,34880000.0
2007-10-04 02:45:00,2.67357,2.67444,2.66454,2.67196,46510000.0
2007-10-04 02:50:00,2.67071,2.67305,2.6662,2.67112,34750000.0
2007-10-04 02:55:00,2.6708,2.67329,2.66874,2.66901,38650000.0
2007-10-04 03:00:00,2.67131,2.67327,2.66751,2.67016,37250000.0
2007-10-04 03:05:00,2.672,2.67332,2.66851,2.67308,39880000.0
2007-10-04 03:10:00,2.67056,2.67453,2.66651,2.67105,36760000.0
2007-10-04 03:15:00,2.66949,2.67383,2.66593,2.67018,32750000.0
2007-10-04 03:20:00,2.66838,2.67295,2.66611,2.66824,38000000.0
2007-10-04 03:25:00,2.66691,2.67184,2.66426,2.66785,36510000.0
2007-10-04 03:30:00,2.66967,2.67205,2.66468,2.67205,32000000.0
2007-10-04 03:35:00,2.67078,2.67209,2.66494,2.6706,41010000.0
2007-10-04 03:40:00,2.66918,2.67225,2.66595,2.66756,32250000.0
2007-10-04 03:45:00,2.66977,2.67256,2.66599,2.67003,35760000.0
2007-10-04 03:50:00,2.66591,2.67148,2.66591,2.6707,36520000.0
2007-10-04 03:55:00,2.67053,2.67202,2.66663,2.66904,26750000.0
2007-10-04 04:00:00,2.66911,2.67282,2.66548,2.66979,38260000.0
2007-10-04 04:05:00,2.67122,2.67281,2.66599,2.66919,38140000.0
2007-10-04 04:10:00,2.67015,2.671,2.66702,2.66882,33630000.0
2007-10-04 04:15:00,2.66665,2.67163,2.66356,2.66356,33380000.0
2007-10-04 04:20:00,2.66687,2.67205,2.66431,2.66922,44630000.0
2007-10-04 04:25:00,2.66969,2.67262,2.66623,2.67158,35520000.0
2007-10-04 04:30:00,2.66828,2.67256,2.66354,2.66838,37010000.0
2007-10-04 04:35:00,2.66658,2.67301,2.66448,2.66802,36630000.0
2007-10-04 04:40:00,2.66695,2.67194,2.66559,2.67039,26260000.0
2007-10-04 04:45:00,2.66998,2.67335,2.66832,2.67332,33880000.0
2007-10-04 04:50:00,2.67203,2.67295,2.66734,2.66985,30010000.0
2007-10-04 04:55:00,2.66786,2.67322,2.6643,2.66978,36510000.0
2007-10-04 05:00:00,2.67199,2.67265,2.66602,2.66901,25880000.0
2007-10-04 05:05:00,2.66934,2.67346,2.66631,2.6685,38130000.0
2007-10-04 05:10:00,2.67042,2.67235,2.66502,2.66577,36630000.0
2007-10-04 05:15:00,2.67102,2.67392,2.66608,2.6684,36510000.0
2007-10-04 05:20:00,2.67364,2.67364,2.66574,2.66827,39630000.0
2007-10-04 05:25:00,2.67005,2.67361,2.66739,2.67085,41500000.0
2007-10-04 05:30:00,2.67361,2.67493,2.66773,2.67493,41750000.0
2007-10-04 05:35:00,2.67168,2.6759,2.66508,2.67572,39500000.0
2007-10-04 05:40:00,2.67087,2.67488,2.66665,2.67382,42630000.0
2007-10-04 05:45:00,2.6726,2.6758,2.66769,2.67336,36250000.0
2007-10-04 05:50:00,2.67556,2.67646,2.67022,2.67157,39000000.0
2007-10-04 05:55:00,2.6714,2.67528,2.66841,2.67133,36000000.0
2007-10-04 06:00:00,2.67125,2.67485,2.66784,2.67189,37250000.0
2007-10-04 06:05:00,2.67432,2.67609,2.67073,2.67166,38130000.0
2007-10-04 06:10:00,2.67559,2.67578,2.66885,2.67578,46270000.0
2007-10-04 06:15:00,2.67234,2.67591,2.66894,2.67431,29010000.0
2007-10-04 06:20:00,2.67535,2.6767,2.67009,2.67589,43500000.0
2007-10-04 06:25:00,2.67327,2.67629,2.66896,2.67367,37510000.0
2007-10-04 06:30:00,2.67211,2.67536,2.67041,2.67503,38250000.0
2007-10-04 06:35:00,2.67356,2.6762,2.66811,2.67401,34880000.0
2007-10-04 06:40:00,2.67254,2.67712,2.67002,2.67464,44510000.0
2007-10-04 06:45:00,2.67381,2.67471,2.66849,2.67132,46250000.0
2007-10-04 06:50:00,2.66879,2.67446,2.66733,2.67209,37130000.0
2007-10-04 06:55:00,2.67492,2.67534,2.66576,2.67486,54390000.0
2007-10-04 07:00:00,2.67103,2.67465,2.66861,2.67465,35750000.0
2007-10-04 07:05:00,2.67059,2.67536,2.66688,2.67247,51250000.0
2007-10-04 07:10:00,2.67127,2.67533,2.66804,2.67101,36010000.0
2007-10-04 07:15:00,2.67237,2.67593,2.66473,2.67278,27130000.0
2007-10-04 07:20:00,2.6736,2.67541,2.66884,2.67044,46750000.0
2007-10-04 07:25:00,2.67247,2.67333,2.666,2.67195,50380000.0
2007-10-04 07:30:00,2.67129,2.67313,2.66479,2.66583,52250000.0
2007-10-04 07:35:00,2.67199,2.67401,2.66568,2.67172,35750000.0
2007-10-04 07:40:00,2.67074,2.67546,2.6672,2.67395,44500000.0
2007-10-04 07:45:00,2.67151,2.67529,2.6679,2.6695,48890000.0
2007-10-04 07:50:00,2.67314,2.67487,2.66745,2.67487,42500000.0
2007-10-04 07:55:00,2.67294,2.67574,2.6693,2.67537,49880000.0
2007-10-04 08:00:00,2.67561,2.67725,2.66827,2.67567,46500000.0
2007-10-04 08:05:00,2.67266,2.6761,2.66899,2.67313,40130000.0
2007-10-04 08:10:00,2.67564,2.67637,2.67099,2.67504,42500000.0
2007-10-04 08:15:00,2.6702,2.67679,2.66733,2.67332,42260000.0
2007-10-04 08:20:00,2.67228,2.67513,2.66705,2.67274,47270000.0
2007-10-04 08:25:00,2.67249,2.67432,2.66822,2.67373,42630000.0
2007-10-04 08:30:00,2.67238,2.67524,2.66965,2.67104,37390000.0
2007-10-04 08:35:00,2.67352,2.67603,2.66728,2.66877,40380000.0
2007-10-04 08:40:00,2.67264,2.67649,2.66862,2.66862,34890000.0
2007-10-04 08:45:00,2.67265,2.6757,2.66668,2.67431,46880000.0
2007-10-04 08:50:00,2.67439,2.67439,2.66671,2.67228,36380000.0
2007-10-04 08:55:00,2.67299,2.67361,2.66737,2.67001,41630000.0
2007-10-04 09:00:00,2.67282,2.67303,2.66464,2.67064,46380000.0
2007-10-04 09:05:00,2.66843,2.67419,2.66819,2.67199,49510000.0
2007-10-04 09:10:00,2.67082,2.67342,2.66548,2.67119,37640000.0
2007-10-04 09:15:00,2.66999,2.67393,2.66472,2.66472,46520000.0
2007-10-04 09:20:00,2.6733,2.6744,2.66875,2.673,45020000.0
2007-10-04 09:25:00,2.67374,2.6753,2.66833,2.67417,58270000.0
2007-10-04 09:30:00,2.67488,2.67498,2.66874,2.67422,42750000.0
2007-10-04 09:35:00,2.67339,2.67467,2.66787,2.67337,47630000.0
2007-10-04 09:40:00,2.67274,2.67492,2.66847,2.67492,44500000.0
2007-10-04 09:45:00,2.6747,2.67508,2.66703,2.67086,36630000.0
2007-10-04 09:50:00,2.67342,2.67463,2.6685,2.6709,40500000.0
2007-10-04 09:55:00,2.67219,2.67509,2.66852,2.67338,55010000.0
2007-10-04 10:00:00,2.67294,2.67508,2.66595,2.67156,55510000.0
2007-10-04 10:05:00,2.67258,2.6739,2.65846,2.67027,49630000.0
2007-10-04 10:10:00,2.66973,2.67443,2.66771,2.67101,37750000.0
2007-10-04 10:15:00,2.67415,2.6744,2.66739,2.671,47260000.0
2007-10-04 10:20:00,2.67041,2.67361,2.66696,2.67204,36630000.0
2007-10-04 10:25:00,2.67338,2.67338,2.66522,2.67129,38750000.0
2007-10-04 10:30:00,2.67144,2.67426,2.66662,2.67325,50630000.0
2007-10-04 10:35:00,2.67322,2.67447,2.66913,2.67294,55390000.0
2007-10-04 10:40:00,2.67434,2.67434,2.66475,2.66898,49130000.0
2007-10-04 10:45:00,2.67069,2.6718,2.66412,2.66766,43270000.0
2007-10-04 10:50:00,2.66923,2.67284,2.66679,2.67131,38750000.0
2007-10-04 10:55:00,2.6708,2.67159,2.66536,2.66947,45140000.0
2007-10-04 11:00:00,2.6704,2.67146,2.66617,2.67031,48260000.0
2007-10-04 11:05:00,2.66752,2.67046,2.6641,2.66869,44380000.0
2007-10-04 11:10:00,2.66928,2.671,2.66465,2.671,45130000.0
2007-10-04 11:15:00,2.67102,2.67129,2.66569,2.66696,44520000.0
2007-10-04 11:20:00,2.66788,2.67024,2.66119,2.66869,51380000.0
2007-10-04 11:25:00,2.67005,2.6719,2.66442,2.66822,44880000.0
2007-10-04 11:30:00,2.66673,2.66815,2.66174,2.66709,47020000.0
2007-10-04 11:35:00,2.66784,2.66817,2.66278,2.66384,38250000.0
2007-10-04 11:40:00,2.66352,2.66874,2.66188,2.66383,41640000.0
2007-10-04 11:45:00,2.66714,2.66821,2.66192,2.66821,40010000.0
2007-10-04 11:50:00,2.66609,2.66827,2.66313,2.66719,46390000.0
2007-10-04 11:55:00,2.66666,2.66801,2.66175,2.66662,49010000.0
2007-10-04 12:00:00,2.66744,2.66794,2.66121,2.66677,41630000.0
2007-10-04 12:05:00,2.6649,2.66738,2.66028,2.66259,41000000.0
2007-10-04 12:10:00,2.66528,2.66701,2.65955,2.66491,45400000.0
2007-10-04 12:15:00,2.66101,2.66722,2.6602,2.66293,36260000.0
2007-10-04 12:20:00,2.65988,2.66702,2.65874,2.66404,47270000.0
2007-10-04 12:25:00,2.66502,2.66676,2.65912,2.65912,41630000.0
2007-10-04 12:30:00,2.66683,2.66692,2.65987,2.66605,40130000.0
2007-10-04 12:35:00,2.667,2.66774,2.65998,2.66515,42010000.0
2007-10-04 12:40:00,2.65926,2.66702,2.65926,2.66542,51260000.0
2007-10-04 12:45:00,2.66286,2.66652,2.65983,2.66585,41500000.0
2007-10-04 12:50:00,2.66557,2.66778,2.65941,2.66711,46250000.0
2007-10-04 12:55:00,2.66386,2.6689,2.66144,2.66631,52250000.0
2007-10-04 13:00:00,2.66708,2.6688,2.66063,2.66794,50270000.0
2007-10-04 13:05:00,2.6653,2.66976,2.66089,2.66769,40250000.0
2007-10-04 13:10:00,2.66862,2.66991,2.66412,2.66412,45760000.0
2007-10-04 13:15:00,2.6654,2.66988,2.66228,2.66917,44130000.0
2007-10-04 13:20:00,2.66363,2.66945,2.66185,2.66185,51260000.0
2007-10-04 13:25:00,2.66792,2.66886,2.66156,2.66372,52380000.0
2007-10-04 13:30:00,2.66711,2.66898,2.6604,2.66827,44380000.0
2007-10-04 13:35:00,2.66695,2.66895,2.66073,2.66776,46380000.0
2007-10-04 13:40:00,2.66867,2.66883,2.66073,2.66883,49270000.0
2007-10-04 13:45:00,2.66592,2.6687,2.6606,2.66692,42760000.0
2007-10-04 13:50:00,2.6661,2.66854,2.66086,2.66525,35260000.0
2007-10-04 13:55:00,2.66756,2.66933,2.65998,2.65998,44500000.0
2007-10-04 14:00:00,2.66847,2.66914,2.66221,2.66686,46380000.0
2007-10-04 14:05:00,2.66592,2.66902,2.66395,2.66788,39130000.0
2007-10-04 14:10:00,2.66552,2.66992,2.66285,2.66566,41880000.0
2007-10-04 14:15:00,2.66602,2.66965,2.66336,2.66528,39130000.0
2007-10-04 14:20:00,2.66684,2.66858,2.66161,2.66788,43630000.0
2007-10-04 14:25:00,2.66865,2.66923,2.66236,2.6682,42640000.0
2007-10-04 14:30:00,2.66807,2.66894,2.66277,2.66665,38880000.0
2007-10-04 14:35:00,2.66823,2.67032,2.66261,2.66905,50000000.0
2007-10-04 14:40:00,2.67129,2.6736,2.66553,2.67357,39010000.0
2007-10-04 14:45:00,2.67214,2.67595,2.66737,2.6744,44130000.0
2007-10-04 14:50:00,2.67258,2.67591,2.6683,2.67549,47890000.0
2007-10-04 14:55:00,2.67205,2.67562,2.67017,2.67346,49510000.0
2007-10-04 15:00:00,2.67242,2.6735,2.66606,2.67117,57130000.0
2007-10-04 15:05:00,2.67167,2.67353,2.66678,2.67303,42630000.0
2007-10-04 15:10:00,2.67316,2.67383,2.66902,2.66917,46880000.0
2007-10-04 15:15:00,2.67262,2.67384,2.6668,2.66744,54390000.0
2007-10-04 15:20:00,2.67159,2.6728,2.66486,2.6719,49250000.0
2007-10-04 15:25:00,2.67235,2.67235,2.66547,2.66918,41900000.0
2007-10-04 15:30:00,2.66989,2.67231,2.66458,2.6711,44260000.0
2007-10-04 15:35:00,2.67158,2.67281,2.66383,2.66482,42890000.0
2007-10-04 15:40:00,2.66765,2.67123,2.66294,2.6671,38880000.0
2007-10-04 15:45:00,2.67058,2.67258,2.66435,2.67185,49130000.0
2007-10-04 15:50:00,2.67102,2.67337,2.66551,2.67337,42140000.0
2007-10-04 15:55:00,2.67357,2.67387,2.66588,2.67189,39760000.0
2007-10-04 16:00:00,2.67273,2.67273,2.6656,2.66921,39880000.0
2007-10-04 16:05:00,2.66929,2.67073,2.66347,2.66347,36750000.0
2007-10-04 16:10:00,2.66747,2.66747,2.65929,2.66184,45380000.0
2007-10-04 16:15:00,2.66145,2.66419,2.65606,2.65606,52520000.0
2007-10-04 16:20:00,2.66206,2.66383,2.65681,2.6586,48130000.0
2007-10-04 16:25:00,2.66344,2.66344,2.65395,2.6574,45890000.0
2007-10-04 16:30:00,2.65729,2.65949,2.65264,2.65869,42130000.0
2007-10-04 16:35:00,2.65967,2.6597,2.65299,2.65753,39130000.0
2007-10-04 16:40:00,2.65843,2.66077,2.65366,2.65551,38880000.0
2007-10-04 16:45:00,2.65865,2.6595,2.65276,2.65825,40880000.0
2007-10-04 16:50:00,2.65728,2.66084,2.65308,2.65731,41630000.0
2007-10-04 16:55:00,2.65921,2.6609,2.65459,2.65961,42510000.0
2007-10-04 17:00:00,2.66049,2.66169,2.65622,2.66031,39260000.0
2007-10-04 17:05:00,2.65787,2.66157,2.65542,2.66117,45260000.0
2007-10-04 17:10:00,2.65611,2.66197,2.65611,2.6573,41260000.0
2007-10-04 17:15:00,2.65715,2.66217,2.65695,2.65976,47260000.0
2007-10-04 17:20:00,2.66024,2.66191,2.6568,2.66143,44010000.0
2007-10-04 17:25:00,2.65857,2.66103,2.65449,2.65879,41510000.0
2007-10-04 17:30:00,2.66196,2.66273,2.65548,2.66044,36750000.0
2007-10-04 17:35:00,2.6558,2.66239,2.65478,2.65961,37390000.0
2007-10-04 17:40:00,2.66057,2.66142,2.65665,2.65953,46380000.0
2007-10-04 17:45:00,2.66073,2.66251,2.65384,2.66034,42260000.0
2007-10-04 17:50:00,2.66045,2.66304,2.65631,2.66304,46260000.0
2007-10-04 17:55:00,2.6621,2.66332,2.65605,2.66166,43010000.0
2007-10-04 18:00:00,2.66364,2.66364,2.65735,2.66267,47760000.0
2007-10-04 18:05:00,2.66038,2.66319,2.65693,2.65693,40140000.0
2007-10-04 18:10:00,2.66078,2.66328,2.65763,2.66078,37380000.0
2007-10-04 18:15:00,2.6599,2.66222,2.65539,2.65938,54260000.0
2007-10-04 18:20:00,2.65935,2.66147,2.65335,2.65953,51010000.0
2007-10-04 18:25:00,2.65934,2.66105,2.65363,2.66048,30250000.0
2007-10-04 18:30:00,2.66059,2.66207,2.65492,2.65772,38260000.0
2007-10-04 18:35:00,2.66136,2.66188,2.65487,2.66154,35250000.0
2007-10-04 18:40:00,2.66032,2.66285,2.65543,2.65845,43880000.0
2007-10-04 18:45:00,2.66136,2.66196,2.65528,2.6616,29880000.0
2007-10-04 18:50:00,2.66143,2.66219,2.65308,2.65844,46250000.0
2007-10-04 18:55:00,2.66028,2.66261,2.65634,2.6619,47130000.0
2007-10-04 19:00:00,2.6612,2.66247,2.65519,2.65744,44250000.0
2007-10-04 19:05:00,2.66146,2.6621,2.65522,2.66122,43880000.0
2007-10-04 19:10:00,2.65883,2.66289,2.65713,2.65724,42630000.0
2007-10-04 19:15:00,2.66136,2.66227,2.65555,2.65774,63010000.0
2007-10-04 19:20:00,2.65991,2.66332,2.65578,2.66085,38900000.0
2007-10-04 19:25:00,2.65972,2.66238,2.65538,2.66179,36260000.0
2007-10-04 19:30:00,2.65911,2.66282,2.65623,2.65946,40640000.0
2007-10-04 19:35:00,2.65783,2.66255,2.65432,2.66165,36020000.0
2007-10-04 19:40:00,2.66261,2.66318,2.65815,2.66183,29500000.0
2007-10-04 19:45:00,2.66192,2.66245,2.65567,2.66114,39500000.0
2007-10-04 19:50:00,2.65948,2.66281,2.6568,2.65815,39880000.0
2007-10-04 19:55:00,2.6616,2.66279,2.65649,2.65967,57130000.0
2007-10-04 20:00:00,2.66192,2.66339,2.65971,2.65971,39270000.0
2007-10-04 20:05:00,2.66363,2.66389,2.65748,2.66234,44900000.0
2007-10-04 20:10:00,2.66251,2.66408,2.65737,2.66373,40510000.0
2007-10-04 20:15:00,2.66083,2.6648,2.6593,2.6639,39750000.0
2007-10-04 20:20:00,2.6601,2.66476,2.65728,2.65823,46390000.0
2007-10-04 20:25:00,2.66133,2.66478,2.65856,2.65962,47000000.0
2007-10-04 20:30:00,2.66147,2.6659,2.65848,2.66306,52390000.0
2007-10-04 20:35:00,2.66421,2.66584,2.66047,2.66178,41630000.0
2007-10-04 20:40:00,2.66112,2.66561,2.65781,2.66336,50760000.0
2007-10-04 20:45:00,2.66345,2.66667,2.65895,2.6617,35890000.0
2007-10-04 20:50:00,2.66075,2.66523,2.65696,2.66431,38630000.0
2007-10-04 20:55:00,2.66305,2.66613,2.65869,2.66467,45520000.0
2007-10-04 21:00:00,2.66067,2.66528,2.65894,2.66315,39770000.0
2007-10-04 21:05:00,2.66265,2.66502,2.65916,2.66178,40010000.0
2007-10-04 21:10:00,2.66353,2.66453,2.65782,2.65782,34650000.0
2007-10-04 21:15:00,2.66269,2.66608,2.65924,2.66476,39380000.0
2007-10-04 21:20:00,2.66307,2.6648,2.65833,2.66396,40510000.0
2007-10-04 21:25:00,2.66413,2.66418,2.65926,2.66215,38760000.0
2007-10-04 21:30:00,2.66017,2.66267,2.65762,2.66061,37650000.0
2007-10-04 21:35:00,2.66197,2.6621,2.65699,2.65798,45140000.0
2007-10-04 21:40:00,2.65795,2.66192,2.65507,2.65646,39260000.0
2007-10-04 21:45:00,2.65695,2.66076,2.65498,2.6583,43130000.0
2007-10-04 21:50:00,2.65674,2.66226,2.65394,2.66021,46750000.0
2007-10-04 21:55:00,2.65828,2.66122,2.65471,2.66011,36630000.0
2007-10-04 22:00:00,2.66017,2.66148,2.65529,2.6582,31380000.0
2007-10-04 22:05:00,2.65986,2.66207,2.6535,2.65626,23750000.0
2007-10-04 22:10:00,2.65646,2.66152,2.65504,2.65968,33880000.0
2007-10-04 22:15:00,2.65506,2.66104,2.65417,2.6602,43500000.0
2007-10-04 22:20:00,2.65788,2.66141,2.65657,2.66099,40380000.0
2007-10-04 22:25:00,2.65903,2.66162,2.65492,2.66084,32750000.0
2007-10-04 22:30:00,2.66003,2.66011,2.65348,2.65873,37380000.0
2007-10-04 22:35:00,2.6529,2.65993,2.6529,2.65403,35380000.0
2007-10-04 22:40:00,2.65485,2.66085,2.65368,2.65794,41880000.0
2007-10-04 22:45:00,2.65825,2.66112,2.6544,2.65669,36130000.0
2007-10-04 22:50:00,2.65908,2.66077,2.65417,2.65961,38380000.0
2007-10-04 22:55:00,2.65921,2.66084,2.65492,2.65676,29130000.0
2007-10-04 23:00:00,2.65959,2.66042,2.65417,2.65866,35880000.0
2007-10-04 23:05:00,2.6577,2.65953,2.65292,2.65698,44260000.0
2007-10-04 23:10:00,2.65752,2.66177,2.65475,2.65898,35380000.0
2007-10-04 23:15:00,2.65377,2.66004,2.65377,2.65731,44270000.0
2007-10-04 23:20:00,2.65829,2.66052,2.65388,2.65763,36380000.0
2007-10-04 23:25:00,2.65764,2.66092,2.6538,2.65887,30760000.0
2007-10-04 23:30:00,2.65533,2.66128,2.65438,2.66124,29890000.0
2007-10-04 23:35:00,2.65903,2.66252,2.65402,2.66106,38130000.0
2007-10-04 23:40:00,2.65918,2.66027,2.65493,2.65938,28130000.0
2007-10-04 23:45:00,2.65756,2.66097,2.6548,2.65719,24640000.0
2007-10-04 23:50:00,2.65868,2.6616,2.65414,2.66115,40130000.0
2007-10-04 23:55:00,2.65733,2.66057,2.65517,2.66004,46670000.0
2007-10-05 00:00:00,2.66008,2.6608,2.65431,2.65773,47130000.0
2007-10-05 00:05:00,2.65821,2.66348,2.65405,2.66232,44380000.0
2007-10-05 00:10:00,2.66201,2.66323,2.65507,2.66125,63630000.0
2007-10-05 00:15:00,2.65968,2.66297,2.65668,2.66032,39010000.0
2007-10-05 00:20:00,2.66205,2.66229,2.65553,2.66174,48400000.0
2007-10-05 00:25:00,2.65797,2.66251,2.65592,2.66201,32890000.0
2007-10-05 00:30:00,2.66167,2.66287,2.65609,2.66202,43500000.0
2007-10-05 00:35:00,2.66192,2.66248,2.65836,2.66053,27390000.0
2007-10-05 00:40:00,2.65951,2.66252,2.6554,2.6618,31880000.0
2007-10-05 00:45:00,2.65884,2.66246,2.6563,2.65982,44520000.0
2007-10-05 00:50:00,2.65974,2.66337,2.6573,2.66225,39880000.0
2007-10-05 00:55:00,2.65792,2.66292,2.65706,2.66274,40880000.0
2007-10-05 01:00:00,2.65692,2.66523,2.65674,2.65923,52140000.0
2007-10-05 01:05:00,2.66187,2.66283,2.65591,2.65591,25000000.0
2007-10-05 01:10:00,2.65963,2.66189,2.65553,2.65837,32000000.0
2007-10-05 01:15:00,2.65919,2.6618,2.65429,2.65776,34250000.0
2007-10-05 01:20:00,2.66151,2.66377,2.65587,2.65884,67630000.0
2007-10-05 01:25:00,2.65966,2.66258,2.65571,2.66092,32250000.0
2007-10-05 01:30:00,2.65846,2.662,2.65535,2.6613,50640000.0
2007-10-05 01:35:00,2.66238,2.66238,2.65643,2.6612,31130000.0
2007-10-05 01:40:00,2.66132,2.66177,2.65581,2.66177,45520000.0
2007-10-05 01:45:00,2.65758,2.66173,2.65559,2.66125,58260000.0
2007-10-05 01:50:00,2.66189,2.6637,2.65787,2.66023,42630000.0
2007-10-05 01:55:00,2.65829,2.66269,2.65545,2.66109,43000000.0
2007-10-05 02:00:00,2.65963,2.66205,2.6554,2.65898,53510000.0
2007-10-05 02:05:00,2.65925,2.66272,2.65494,2.66217,32250000.0
2007-10-05 02:10:00,2.65713,2.66423,2.65433,2.65838,44260000.0
2007-10-05 02:15:00,2.6621,2.66228,2.65511,2.65862,29390000.0
2007-10-05 02:20:00,2.65829,2.66236,2.65389,2.65886,34390000.0
2007-10-05 02:25:00,2.65921,2.66121,2.65448,2.66079,43260000.0
2007-10-05 02:30:00,2.65875,2.66116,2.65334,2.65783,35130000.0
2007-10-05 02:35:00,2.65746,2.66169,2.65375,2.65856,36250000.0
2007-10-05 02:40:00,2.6589,2.66056,2.65366,2.65728,40630000.0
2007-10-05 02:45:00,2.65977,2.66152,2.65259,2.66021,46020000.0
2007-10-05 02:50:00,2.65702,2.66126,2.65465,2.66037,34500000.0
2007-10-05 02:55:00,2.65943,2.66154,2.65514,2.66154,38630000.0
2007-10-05 03:00:00,2.65982,2.66361,2.65618,2.66138,36500000.0
2007-10-05 03:05:00,2.65989,2.66302,2.65706,2.65941,39640000.0
2007-10-05 03:10:00,2.65997,2.66327,2.65496,2.66211,37380000.0
2007-10-05 03:15:00,2.66062,2.66312,2.65565,2.65868,30000000.0
2007-10-05 03:20:00,2.65959,2.66198,2.65489,2.65745,34500000.0
2007-10-05 03:25:00,2.65757,2.6633,2.65421,2.65971,24640000.0
2007-10-05 03:30:00,2.66166,2.66305,2.6562,2.6562,24640000.0
2007-10-05 03:35:00,2.66214,2.66363,2.65679,2.66247,40250000.0
2007-10-05 03:40:00,2.65979,2.66274,2.65524,2.6568,22500000.0
2007-10-05 03:45:00,2.66207,2.66219,2.6542,2.65912,34380000.0
2007-10-05 03:50:00,2.66,2.66352,2.65708,2.66018,31880000.0
2007-10-05 03:55:00,2.66175,2.66438,2.65698,2.6612,25750000.0
2007-10-05 04:00:00,2.66007,2.66274,2.65673,2.65983,30510000.0
2007-10-05 04:05:00,2.66281,2.66281,2.65515,2.65515,36390000.0
2007-10-05 04:10:00,2.65945,2.66251,2.65739,2.66215,43630000.0
2007-10-05 04:15:00,2.65927,2.66367,2.65556,2.6585,34640000.0
2007-10-05 04:20:00,2.65892,2.66231,2.65473,2.66013,42390000.0
2007-10-05 04:25:00,2.66124,2.66153,2.65307,2.65934,34750000.0
2007-10-05 04:30:00,2.66131,2.66223,2.65377,2.65902,35880000.0
2007-10-05 04:35:00,2.65986,2.66464,2.65607,2.66223,40260000.0
2007-10-05 04:40:00,2.65695,2.66395,2.65649,2.65919,46880000.0
2007-10-05 04:45:00,2.66122,2.66158,2.65496,2.65496,45130000.0
2007-10-05 04:50:00,2.65961,2.66183,2.65597,2.66117,38650000.0
2007-10-05 04:55:00,2.66025,2.66222,2.65461,2.66154,35010000.0
2007-10-05 05:00:00,2.65754,2.66308,2.65436,2.66059,41510000.0
2007-10-05 05:05:00,2.6624,2.66388,2.65823,2.6598,36880000.0
2007-10-05 05:10:00,2.65997,2.66319,2.65577,2.65577,19750000.0
2007-10-05 05:15:00,2.66027,2.66354,2.65818,2.65984,39000000.0
2007-10-05 05:20:00,2.65991,2.66232,2.65433,2.65963,31760000.0
2007-10-05 05:25:00,2.66002,2.66088,2.65615,2.65955,23750000.0
2007-10-05 05:30:00,2.66226,2.66366,2.65882,2.66265,27250000.0
2007-10-05 05:35:00,2.65911,2.66175,2.65475,2.65815,43500000.0
2007-10-05 05:40:00,2.65998,2.66288,2.65388,2.66242,40260000.0
2007-10-05 05:45:00,2.65879,2.66249,2.65341,2.65995,30000000.0
2007-10-05 05:50:00,2.66122,2.66377,2.65747,2.65804,43630000.0
2007-10-05 05:55:00,2.65684,2.66298,2.65662,2.65933,39390000.0
2007-10-05 06:00:00,2.65798,2.66238,2.65491,2.65795,43760000.0
2007-10-05 06:05:00,2.65981,2.6621,2.65255,2.66073,28760000.0
2007-10-05 06:10:00,2.65835,2.66208,2.65715,2.65869,37250000.0
2007-10-05 06:15:00,2.65942,2.66331,2.6566,2.65905,34630000.0
2007-10-05 06:20:00,2.66058,2.66314,2.65573,2.65857,43510000.0
2007-10-05 06:25:00,2.66299,2.66358,2.65942,2.66117,21630000.0
2007-10-05 06:30:00,2.66067,2.66306,2.65688,2.66306,39010000.0
2007-10-05 06:35:00,2.66138,2.66285,2.6534,2.66285,34750000.0
2007-10-05 06:40:00,2.66258,2.66323,2.65435,2.6619,46260000.0
2007-10-05 06:45:00,2.66274,2.66279,2.65629,2.65905,43630000.0
2007-10-05 06:50:00,2.65526,2.66339,2.65526,2.65767,38380000.0
2007-10-05 06:55:00,2.65966,2.66239,2.65414,2.65861,40400000.0
2007-10-05 07:00:00,2.66156,2.66338,2.65578,2.66268,35770000.0
2007-10-05 07:05:00,2.66179,2.66317,2.65515,2.66154,34750000.0
2007-10-05 07:10:00,2.6628,2.66384,2.65726,2.66121,36630000.0
2007-10-05 07:15:00,2.65907,2.66317,2.65628,2.65829,39130000.0
2007-10-05 07:20:00,2.66198,2.66391,2.65649,2.66137,44260000.0
2007-10-05 07:25:00,2.66083,2.66343,2.65686,2.66065,33270000.0
2007-10-05 07:30:00,2.65954,2.6627,2.6577,2.6577,40260000.0
2007-10-05 07:35:00,2.66187,2.6636,2.65598,2.65904,35880000.0
2007-10-05 07:40:00,2.65953,2.66342,2.65493,2.66342,42260000.0
2007-10-05 07:45:00,2.65775,2.66347,2.65546,2.65546,42130000.0
2007-10-05 07:50:00,2.65932,2.66276,2.65616,2.66086,45500000.0
2007-10-05 07:55:00,2.66263,2.66322,2.65487,2.66203,46630000.0
2007-10-05 08:00:00,2.66056,2.6641,2.65606,2.66239,41890000.0
2007-10-05 08:05:00,2.66354,2.66407,2.656,2.66339,36880000.0
2007-10-05 08:10:00,2.66041,2.6633,2.65642,2.66144,40760000.0
2007-10-05 08:15:00,2.65819,2.66373,2.65459,2.66096,46250000.0
2007-10-05 08:20:00,2.6628,2.66398,2.65765,2.66284,45130000.0
2007-10-05 08:25:00,2.66179,2.6638,2.65457,2.6622,41390000.0
2007-10-05 08:30:00,2.66079,2.66366,2.659,2.66013,41640000.0
2007-10-05 08:35:00,2.66103,2.66327,2.65819,2.66039,45010000.0
2007-10-05 08:40:00,2.66065,2.66481,2.65667,2.66087,40640000.0
2007-10-05 08:45:00,2.66282,2.66305,2.65736,2.66232,44010000.0
2007-10-05 08:50:00,2.66288,2.66301,2.65654,2.66225,37510000.0
2007-10-05 08:55:00,2.66151,2.66254,2.65583,2.65959,46130000.0
2007-10-05 09:00:00,2.66137,2.66241,2.65589,2.65867,44130000.0
2007-10-05 09:05:00,2.66024,2.66303,2.65943,2.66191,40380000.0
2007-10-05 09:10:00,2.65927,2.6624,2.65553,2.66002,40000000.0
2007-10-05 09:15:00,2.66142,2.66327,2.65522,2.66284,45380000.0
2007-10-05 09:20:00,2.66282,2.66282,2.65545,2.66144,49130000.0
2007-10-05 09:25:00,2.66001,2.66315,2.65582,2.65873,55750000.0
2007-10-05 09:30:00,2.66175,2.66286,2.65816,2.66246,36140000.0
2007-10-05 09:35:00,2.66135,2.6633,2.65804,2.66261,43380000.0
2007-10-05 09:40:00,2.66266,2.66389,2.65761,2.66003,46010000.0
2007-10-05 09:45:00,2.66155,2.664,2.6557,2.66299,36390000.0
2007-10-05 09:50:00,2.66202,2.66376,2.65625,2.6631,44380000.0
2007-10-05 09:55:00,2.66271,2.66374,2.65648,2.66058,55770000.0
2007-10-05 10:00:00,2.66288,2.665,2.65704,2.66252,55140000.0
2007-10-05 10:05:00,2.66137,2.6645,2.65602,2.66072,44510000.0
2007-10-05 10:10:00,2.66084,2.66346,2.65729,2.66275,39500000.0
2007-10-05 10:15:00,2.66237,2.66401,2.65647,2.66376,38130000.0
2007-10-05 10:20:00,2.6619,2.66419,2.65768,2.66244,46890000.0
2007-10-05 10:25:00,2.66289,2.6636,2.65701,2.66198,45380000.0
2007-10-05 10:30:00,2.66128,2.66391,2.65606,2.66306,45770000.0
2007-10-05 10:35:00,2.66256,2.66398,2.65928,2.6619,47640000.0
2007-10-05 10:40:00,2.6619,2.66445,2.65788,2.66137,47760000.0
2007-10-05 10:45:00,2.66218,2.66368,2.65687,2.66239,49880000.0
2007-10-05 10:50:00,2.66234,2.6645,2.65954,2.66359,38510000.0
2007-10-05 10:55:00,2.66315,2.66415,2.65906,2.66226,45750000.0
2007-10-05 11:00:00,2.66472,2.66506,2.65873,2.662,41140000.0
2007-10-05 11:05:00,2.66055,2.66504,2.65806,2.66337,44390000.0
2007-10-05 11:10:00,2.66214,2.66473,2.65894,2.66068,51760000.0
2007-10-05 11:15:00,2.66357,2.66357,2.65851,2.66165,46770000.0
2007-10-05 11:20:00,2.66034,2.66357,2.65571,2.66217,52890000.0
2007-10-05 11:25:00,2.66026,2.66361,2.65721,2.66131,50250000.0
2007-10-05 11:30:00,2.66365,2.66418,2.65946,2.66418,51130000.0
2007-10-05 11:35:00,2.66223,2.66442,2.66008,2.66165,43380000.0
2007-10-05 11:40:00,2.65734,2.66395,2.65731,2.66118,47880000.0
2007-10-05 11:45:00,2.66351,2.665,2.65848,2.66332,42130000.0
2007-10-05 11:50:00,2.66203,2.66521,2.65867,2.66124,47640000.0
2007-10-05 11:55:00,2.66376,2.66456,2.65858,2.66234,52390000.0
2007-10-05 12:00:00,2.66298,2.66392,2.65751,2.6634,41010000.0
2007-10-05 12:05:00,2.66254,2.66372,2.65832,2.66123,44750000.0
2007-10-05 12:10:00,2.66388,2.66388,2.65497,2.66079,46000000.0
2007-10-05 12:15:00,2.65767,2.66181,2.65578,2.66092,47880000.0
2007-10-05 12:20:00,2.65903,2.66285,2.65586,2.65977,53010000.0
2007-10-05 12:25:00,2.65992,2.66231,2.65613,2.65626,45380000.0
2007-10-05 12:30:00,2.65892,2.66231,2.65561,2.66062,38750000.0
2007-10-05 12:35:00,2.66182,2.66253,2.65632,2.65854,44890000.0
2007-10-05 12:40:00,2.65875,2.66272,2.65529,2.65943,47750000.0
2007-10-05 12:45:00,2.66223,2.66358,2.6584,2.66274,43260000.0
2007-10-05 12:50:00,2.66263,2.6632,2.65613,2.66176,49640000.0
2007-10-05 12:55:00,2.6584,2.66368,2.65534,2.65859,54130000.0
2007-10-05 13:00:00,2.65664,2.66127,2.65391,2.66004,47630000.0
2007-10-05 13:05:00,2.65828,2.66143,2.65563,2.66037,43130000.0
2007-10-05 13:10:00,2.66169,2.66169,2.65576,2.65576,41890000.0
2007-10-05 13:15:00,2.65802,2.66272,2.65656,2.6621,44010000.0
2007-10-05 13:20:00,2.65794,2.66257,2.6575,2.6582,48630000.0
2007-10-05 13:25:00,2.66082,2.66195,2.65418,2.65862,44500000.0
2007-10-05 13:30:00,2.65995,2.66097,2.65175,2.66027,46500000.0
2007-10-05 13:35:00,2.65992,2.66077,2.65215,2.66009,50640000.0
2007-10-05 13:40:00,2.65919,2.66064,2.65237,2.66064,56260000.0
2007-10-05 13:45:00,2.65858,2.66187,2.65455,2.66016,41630000.0
2007-10-05 13:50:00,2.6566,2.66054,2.6524,2.65679,38140000.0
2007-10-05 13:55:00,2.65988,2.66006,2.6516,2.6516,44500000.0
2007-10-05 14:00:00,2.65912,2.66009,2.65304,2.65723,48640000.0
2007-10-05 14:05:00,2.65488,2.65992,2.65443,2.65876,40880000.0
2007-10-05 14:10:00,2.65931,2.65958,2.65319,2.65459,43390000.0
2007-10-05 14:15:00,2.65811,2.65911,2.65396,2.65646,38000000.0
2007-10-05 14:20:00,2.6598,2.6598,2.65135,2.6594,39510000.0
2007-10-05 14:25:00,2.65981,2.66032,2.65148,2.65932,44750000.0
2007-10-05 14:30:00,2.65891,2.67397,2.65601,2.6736,41890000.0
2007-10-05 14:35:00,2.67235,2.67811,2.66675,2.67132,51010000.0
2007-10-05 14:40:00,2.67291,2.67641,2.66462,2.67015,38380000.0
2007-10-05 14:45:00,2.67167,2.67409,2.66476,2.66907,42750000.0
2007-10-05 14:50:00,2.66674,2.67198,2.66377,2.66888,49520000.0
2007-10-05 14:55:00,2.66613,2.67004,2.66409,2.66997,48010000.0
2007-10-05 15:00:00,2.66925,2.66925,2.66091,2.66611,49630000.0
2007-10-05 15:05:00,2.66749,2.66876,2.66274,2.66553,40890000.0
2007-10-05 15:10:00,2.66624,2.66858,2.66223,2.66487,44510000.0
2007-10-05 15:15:00,2.66787,2.6687,2.66216,2.66216,45510000.0
2007-10-05 15:20:00,2.66614,2.66773,2.65976,2.666,43000000.0
2007-10-05 15:25:00,2.66538,2.66735,2.66012,2.66713,39500000.0
2007-10-05 15:30:00,2.66553,2.66701,2.66164,2.6656,40260000.0
2007-10-05 15:35:00,2.66416,2.66755,2.65303,2.65735,47010000.0
2007-10-05 15:40:00,2.66519,2.66649,2.65449,2.66158,45890000.0
2007-10-05 15:45:00,2.65823,2.6644,2.64983,2.65687,49630000.0
2007-10-05 15:50:00,2.65528,2.65837,2.64785,2.65713,47500000.0
2007-10-05 15:55:00,2.65634,2.65758,2.64835,2.65449,43010000.0
2007-10-05 16:00:00,2.65566,2.65637,2.65074,2.65557,41010000.0
2007-10-05 16:05:00,2.65524,2.66132,2.64839,2.65351,41510000.0
2007-10-05 16:10:00,2.65269,2.6551,2.64704,2.64983,49640000.0
2007-10-05 16:15:00,2.65128,2.655,2.64829,2.65039,49880000.0
2007-10-05 16:20:00,2.65345,2.65484,2.64728,2.65331,43380000.0
2007-10-05 16:25:00,2.65501,2.6555,2.64866,2.65204,42760000.0
2007-10-05 16:30:00,2.65213,2.65563,2.64668,2.65483,46010000.0
2007-10-05 16:35:00,2.65547,2.65587,2.64996,2.65466,40130000.0
2007-10-05 16:40:00,2.65324,2.6558,2.64917,2.65346,40010000.0
2007-10-05 16:45:00,2.65314,2.65679,2.64905,2.65679,41020000.0
2007-10-05 16:50:00,2.65296,2.65887,2.64939,2.65258,40250000.0
2007-10-05 16:55:00,2.65534,2.65571,2.65104,2.65338,45260000.0
2007-10-05 17:00:00,2.65385,2.65438,2.64663,2.65306,37260000.0
2007-10-05 17:05:00,2.65243,2.65374,2.64754,2.65187,43130000.0
2007-10-05 17:10:00,2.64876,2.65399,2.64876,2.64945,37250000.0
2007-10-05 17:15:00,2.65202,2.65524,2.64996,2.65318,48270000.0
2007-10-05 17:20:00,2.65474,2.65504,2.64992,2.65504,47380000.0
2007-10-05 17:25:00,2.65328,2.65503,2.65017,2.654,39630000.0
2007-10-05 17:30:00,2.65141,2.65414,2.64724,2.64782,46000000.0
2007-10-05 17:35:00,2.6499,2.65272,2.64622,2.65003,36140000.0
2007-10-05 17:40:00,2.6518,2.6518,2.64757,2.64786,38260000.0
2007-10-05 17:45:00,2.6509,2.65141,2.6443,2.65092,46000000.0
2007-10-05 17:50:00,2.65104,2.65294,2.64493,2.65156,43130000.0
2007-10-05 17:55:00,2.65232,2.65363,2.64499,2.64882,39770000.0
2007-10-05 18:00:00,2.6508,2.65257,2.64652,2.64921,48010000.0
2007-10-05 18:05:00,2.65148,2.65329,2.64504,2.64764,44390000.0
2007-10-05 18:10:00,2.65525,2.65668,2.64873,2.65218,42760000.0
2007-10-05 18:15:00,2.64949,2.65271,2.646,2.65131,55380000.0
2007-10-05 18:20:00,2.65015,2.65351,2.64596,2.65279,43380000.0
2007-10-05 18:25:00,2.65135,2.65307,2.6455,2.65031,34270000.0
2007-10-05 18:30:00,2.65338,2.65351,2.64567,2.65111,54630000.0
2007-10-05 18:35:00,2.64932,2.6547,2.64523,2.65352,48760000.0
2007-10-05 18:40:00,2.65263,2.65722,2.649,2.65548,48750000.0
2007-10-05 18:45:00,2.65636,2.65806,2.64752,2.65739,42130000.0
2007-10-05 18:50:00,2.65445,2.6573,2.65184,2.65597,48750000.0
2007-10-05 18:55:00,2.65511,2.65752,2.65006,2.65505,48760000.0
2007-10-05 19:00:00,2.65589,2.65757,2.64726,2.65514,44880000.0
2007-10-05 19:05:00,2.6537,2.65711,2.64966,2.65429,40630000.0
2007-10-05 19:10:00,2.65581,2.65718,2.65126,2.65126,47630000.0
2007-10-05 19:15:00,2.6542,2.65708,2.65084,2.6521,57260000.0
2007-10-05 19:20:00,2.65713,2.65713,2.64958,2.65367,43380000.0
2007-10-05 19:25:00,2.65398,2.65667,2.64748,2.65571,42260000.0
2007-10-05 19:30:00,2.65117,2.65636,2.64817,2.65172,40510000.0
2007-10-05 19:35:00,2.653,2.65594,2.65012,2.65588,25500000.0
2007-10-05 19:40:00,2.65398,2.65635,2.65168,2.65393,42010000.0
2007-10-05 19:45:00,2.6553,2.6566,2.65014,2.65472,39380000.0
2007-10-05 19:50:00,2.65529,2.65567,2.64879,2.65031,38140000.0
2007-10-05 19:55:00,2.65449,2.65635,2.6476,2.65635,54130000.0
2007-10-05 20:00:00,2.65392,2.65608,2.65027,2.65308,37500000.0
2007-10-05 20:05:00,2.65412,2.65743,2.64961,2.65345,45520000.0
2007-10-05 20:10:00,2.65555,2.65688,2.65156,2.6554,38260000.0
2007-10-05 20:15:00,2.65593,2.65712,2.64973,2.65525,39000000.0
2007-10-05 20:20:00,2.65436,2.65738,2.64933,2.65211,42640000.0
2007-10-05 20:25:00,2.6559,2.65705,2.64962,2.65022,44770000.0
2007-10-05 20:30:00,2.65349,2.65638,2.64906,2.65409,39640000.0
2007-10-05 20:35:00,2.65342,2.65667,2.64944,2.64944,45130000.0
2007-10-05 20:40:00,2.65273,2.65732,2.65055,2.65673,51150000.0
2007-10-05 20:45:00,2.65552,2.65733,2.64978,2.65575,32000000.0
2007-10-05 20:50:00,2.65521,2.65651,2.64935,2.65603,46760000.0
2007-10-05 20:55:00,2.65336,2.65714,2.65023,2.6566,39380000.0
2007-10-05 21:00:00,2.65231,2.65691,2.64925,2.65223,43640000.0
2007-10-05 21:05:00,2.65535,2.65753,2.64997,2.65431,40760000.0
2007-10-05 21:10:00,2.65437,2.65693,2.65073,2.65087,32880000.0
2007-10-05 21:15:00,2.65479,2.657,2.6497,2.65417,38890000.0
2007-10-05 21:20:00,2.65556,2.65868,2.65061,2.6545,40630000.0
2007-10-05 21:25:00,2.65461,2.65772,2.65123,2.65366,20760000.0
2007-10-05 21:30:00,2.65312,2.65697,2.65122,2.65493,27630000.0
2007-10-05 21:35:00,2.65703,2.65826,2.6513,2.6513,31010000.0
2007-10-05 21:40:00,2.65523,2.65857,2.65225,2.65243,33760000.0
2007-10-05 21:45:00,2.65452,2.65783,2.65151,2.65783,35630000.0
2007-10-05 21:50:00,2.65404,2.65824,2.65188,2.65529,34630000.0
2007-10-05 21:55:00,2.65369,2.65832,2.65238,2.65817,38630000.0
2007-10-05 22:00:00,2.65667,2.65935,2.65302,2.65696,28760000.0
2007-10-05 22:05:00,2.65644,2.65853,2.65043,2.65634,32500000.0
2007-10-05 22:10:00,2.65408,2.6585,2.65017,2.65681,28000000.0
2007-10-05 22:15:00,2.65606,2.65838,2.6515,2.65838,23000000.0
2007-10-05 22:20:00,2.65512,2.65866,2.6516,2.65631,34500000.0
2007-10-05 22:25:00,2.65611,2.65973,2.65027,2.65567,29880000.0
2007-10-05 22:30:00,2.65545,2.65727,2.64926,2.65506,39130000.0
2007-10-05 22:35:00,2.65173,2.65776,2.65078,2.65485,36130000.0
2007-10-05 22:40:00,2.65275,2.65749,2.65035,2.65659,33500000.0
2007-10-05 22:45:00,2.65582,2.65863,2.65154,2.65191,25630000.0
2007-10-05 22:50:00,2.65551,2.65681,2.6508,2.65603,39140000.0
2007-10-05 22:55:00,2.65663,2.65753,2.65175,2.65536,32880000.0
2007-10-07 23:00:00,2.65195,2.65429,2.65027,2.65331,18390000.0
2007-10-07 23:05:00,2.65167,2.65411,2.64995,2.65138,20000000.0
2007-10-07 23:10:00,2.65318,2.65354,2.65187,2.6534,7500000.0
2007-10-07 23:15:00,2.64764,2.65297,2.64755,2.65041,26500000.0
2007-10-07 23:20:00,2.65358,2.65358,2.65116,2.65116,6750000.0
2007-10-07 23:25:00,2.65284,2.65376,2.64914,2.65229,17130000.0
2007-10-07 23:30:00,2.64876,2.65509,2.64876,2.65251,51150000.0
2007-10-07 23:35:00,2.65293,2.6552,2.64888,2.65262,36130000.0
2007-10-07 23:40:00,2.65361,2.65563,2.6493,2.65459,28770000.0
2007-10-07 23:45:00,2.65032,2.65391,2.64692,2.64692,28160000.0
2007-10-07 23:50:00,2.65138,2.65386,2.64733,2.65299,30760000.0
2007-10-07 23:55:00,2.652,2.6543,2.64822,2.65184,53270000.0
2007-10-08 00:00:00,2.65273,2.655,2.64752,2.65482,49770000.0
2007-10-08 00:05:00,2.65398,2.65398,2.6458,2.65316,44880000.0
2007-10-08 00:10:00,2.65193,2.65425,2.64764,2.65404,63890000.0
2007-10-08 00:15:00,2.65294,2.65592,2.64903,2.65159,37400000.0
2007-10-08 00:20:00,2.65285,2.65465,2.64913,2.65294,44890000.0
2007-10-08 00:25:00,2.65146,2.65428,2.64869,2.65303,33140000.0
2007-10-08 00:30:00,2.65326,2.65516,2.64828,2.65249,45630000.0
2007-10-08 00:35:00,2.6532,2.65513,2.6496,2.65213,36890000.0
2007-10-08 00:40:00,2.65322,2.65476,2.6483,2.65329,26380000.0
2007-10-08 00:45:00,2.65321,2.65469,2.64846,2.65157,29880000.0
2007-10-08 00:50:00,2.65274,2.65472,2.64958,2.65288,37880000.0
2007-10-08 00:55:00,2.65047,2.6543,2.64898,2.6543,40010000.0
2007-10-08 01:00:00,2.64902,2.65681,2.64553,2.65202,42020000.0
2007-10-08 01:05:00,2.65278,2.65438,2.64856,2.64856,27010000.0
2007-10-08 01:10:00,2.65446,2.65537,2.64777,2.64777,41000000.0
2007-10-08 01:15:00,2.65543,2.65543,2.64682,2.65175,37380000.0
2007-10-08 01:20:00,2.65041,2.6547,2.64681,2.64971,52260000.0
2007-10-08 01:25:00,2.65158,2.65378,2.65032,2.65131,27000000.0
2007-10-08 01:30:00,2.65118,2.6539,2.64868,2.65054,54630000.0
2007-10-08 01:35:00,2.65316,2.65358,2.64767,2.65336,36770000.0
2007-10-08 01:40:00,2.65419,2.65419,2.64908,2.65062,26760000.0
2007-10-08 01:45:00,2.65083,2.65364,2.64759,2.65364,62010000.0
2007-10-08 01:50:00,2.65069,2.65392,2.64873,2.64957,44380000.0
2007-10-08 01:55:00,2.65291,2.65315,2.64823,2.65176,28500000.0
2007-10-08 02:00:00,2.65252,2.65465,2.64918,2.65455,50750000.0
2007-10-08 02:05:00,2.65171,2.6549,2.64813,2.65366,52380000.0
2007-10-08 02:10:00,2.65208,2.65477,2.64934,2.65192,60260000.0
2007-10-08 02:15:00,2.65172,2.65569,2.64951,2.65569,38260000.0
2007-10-08 02:20:00,2.65455,2.65606,2.64963,2.65346,43390000.0
2007-10-08 02:25:00,2.6536,2.65583,2.64923,2.65268,50630000.0
2007-10-08 02:30:00,2.65257,2.65511,2.64846,2.65511,48760000.0
2007-10-08 02:35:00,2.6538,2.65588,2.64734,2.65275,49250000.0
2007-10-08 02:40:00,2.65317,2.65562,2.64779,2.65348,33750000.0
2007-10-08 02:45:00,2.65199,2.65562,2.64943,2.65301,38890000.0
2007-10-08 02:50:00,2.65147,2.65583,2.6492,2.65409,38250000.0
2007-10-08 02:55:00,2.65533,2.65533,2.64832,2.64832,52140000.0
2007-10-08 03:00:00,2.65258,2.65565,2.64992,2.65107,30000000.0
2007-10-08 03:05:00,2.65419,2.65612,2.64935,2.652,43260000.0
2007-10-08 03:10:00,2.65158,2.65643,2.64866,2.65494,41630000.0
2007-10-08 03:15:00,2.65529,2.65631,2.64855,2.6542,23500000.0
2007-10-08 03:20:00,2.65364,2.65759,2.651,2.6546,35640000.0
2007-10-08 03:25:00,2.65327,2.65628,2.64915,2.65297,43880000.0
2007-10-08 03:30:00,2.65342,2.65539,2.64969,2.65241,39760000.0
2007-10-08 03:35:00,2.65361,2.6555,2.64936,2.6555,41380000.0
2007-10-08 03:40:00,2.65216,2.65598,2.65096,2.65243,36140000.0
2007-10-08 03:45:00,2.65441,2.65744,2.64962,2.65382,65910000.0
2007-10-08 03:50:00,2.65528,2.65633,2.64876,2.65356,39500000.0
2007-10-08 03:55:00,2.655,2.65546,2.64972,2.65372,45640000.0
2007-10-08 04:00:00,2.65406,2.65502,2.65025,2.65325,50640000.0
2007-10-08 04:05:00,2.65225,2.65376,2.64775,2.65352,22880000.0
2007-10-08 04:10:00,2.65342,2.65622,2.65022,2.65318,22880000.0
2007-10-08 04:15:00,2.65293,2.65484,2.65001,2.65393,25150000.0
2007-10-08 04:20:00,2.65392,2.65413,2.65012,2.65247,17510000.0
2007-10-08 04:25:00,2.65334,2.65601,2.64804,2.64912,30630000.0
2007-10-08 04:30:00,2.6492,2.65644,2.6492,2.65302,26010000.0
2007-10-08 04:35:00,2.65338,2.65623,2.6499,2.6546,38260000.0
2007-10-08 04:40:00,2.65496,2.65597,2.64911,2.64911,45260000.0
2007-10-08 04:45:00,2.65637,2.65637,2.65103,2.65408,40380000.0
2007-10-08 04:50:00,2.65443,2.65647,2.65081,2.6543,34500000.0
2007-10-08 04:55:00,2.65471,2.65651,2.65007,2.65186,35270000.0
2007-10-08 05:00:00,2.65243,2.65609,2.64927,2.65363,25760000.0
2007-10-08 05:05:00,2.65541,2.65617,2.65099,2.65442,45500000.0
2007-10-08 05:10:00,2.65176,2.65527,2.64829,2.65278,36760000.0
2007-10-08 05:15:00,2.65334,2.65675,2.65045,2.65347,26380000.0
2007-10-08 05:20:00,2.65148,2.65547,2.64785,2.64785,39250000.0
2007-10-08 05:25:00,2.64923,2.65568,2.64923,2.65329,30250000.0
2007-10-08 05:30:00,2.65422,2.65646,2.64858,2.65467,41500000.0
2007-10-08 05:35:00,2.65411,2.6557,2.64988,2.65289,35130000.0
2007-10-08 05:40:00,2.6526,2.65552,2.64906,2.65385,35000000.0
2007-10-08 05:45:00,2.65226,2.65633,2.64791,2.65233,36250000.0
2007-10-08 05:50:00,2.65314,2.65617,2.64958,2.65412,29250000.0
2007-10-08 05:55:00,2.65174,2.65542,2.65022,2.65449,44250000.0
2007-10-08 06:00:00,2.65323,2.65489,2.64997,2.64998,32380000.0
2007-10-08 06:05:00,2.65434,2.656,2.65114,2.65191,33000000.0
2007-10-08 06:10:00,2.6547,2.65532,2.65035,2.65359,26880000.0
2007-10-08 06:15:00,2.65261,2.65538,2.65045,2.65337,34260000.0
2007-10-08 06:20:00,2.65315,2.65622,2.6517,2.65332,32010000.0
2007-10-08 06:25:00,2.65247,2.65545,2.65118,2.65407,19130000.0
2007-10-08 06:35:00,2.65233,2.65856,2.64943,2.65353,35630000.0
2007-10-08 06:40:00,2.65518,2.65518,2.64913,2.65355,42380000.0
2007-10-08 06:45:00,2.65051,2.65587,2.65033,2.65363,41760000.0
2007-10-08 06:50:00,2.65413,2.65718,2.65134,2.65399,38630000.0
2007-10-08 06:55:00,2.65351,2.65573,2.65072,2.65213,48250000.0
2007-10-08 07:00:00,2.65551,2.65551,2.64912,2.65271,32500000.0
2007-10-08 07:05:00,2.65532,2.65637,2.64904,2.65231,30630000.0
2007-10-08 07:10:00,2.65432,2.65673,2.64855,2.65302,27400000.0
2007-10-08 07:15:00,2.65362,2.65734,2.65039,2.65256,48890000.0
2007-10-08 07:20:00,2.65359,2.65754,2.65341,2.65556,37890000.0
2007-10-08 07:25:00,2.65613,2.6603,2.65079,2.65468,42260000.0
2007-10-08 07:30:00,2.65223,2.65991,2.65124,2.65748,46380000.0
2007-10-08 07:35:00,2.6555,2.65853,2.65227,2.65613,42640000.0
2007-10-08 07:40:00,2.6565,2.65875,2.65356,2.65737,34880000.0
2007-10-08 07:45:00,2.65578,2.65854,2.65309,2.65432,38000000.0
2007-10-08 07:50:00,2.65617,2.65803,2.65187,2.6567,50260000.0
2007-10-08 07:55:00,2.65515,2.6575,2.65019,2.6542,45510000.0
2007-10-08 08:00:00,2.65498,2.65798,2.64885,2.65798,51640000.0
2007-10-08 08:05:00,2.65297,2.65853,2.65282,2.65827,37390000.0
2007-10-08 08:10:00,2.6575,2.66055,2.65407,2.65632,39260000.0
2007-10-08 08:15:00,2.65834,2.66059,2.65607,2.65975,39640000.0
2007-10-08 08:20:00,2.66063,2.66113,2.65455,2.65919,40380000.0
2007-10-08 08:25:00,2.66037,2.66119,2.65432,2.65651,43380000.0
2007-10-08 08:30:00,2.65971,2.66075,2.65369,2.6572,36130000.0
2007-10-08 08:35:00,2.65769,2.66109,2.65433,2.6602,38900000.0
2007-10-08 08:40:00,2.65525,2.65895,2.653,2.65759,57640000.0
2007-10-08 08:45:00,2.65537,2.65882,2.65296,2.65848,45640000.0
2007-10-08 08:50:00,2.65695,2.65881,2.65192,2.65576,47390000.0
2007-10-08 08:55:00,2.65777,2.65881,2.65248,2.65856,47140000.0
2007-10-08 09:00:00,2.65872,2.6595,2.65344,2.6557,45750000.0
2007-10-08 09:05:00,2.6583,2.6597,2.65347,2.65774,46380000.0
2007-10-08 09:10:00,2.65639,2.66083,2.65218,2.66083,41750000.0
2007-10-08 09:15:00,2.66008,2.66101,2.6542,2.6589,45880000.0
2007-10-08 09:20:00,2.65987,2.66026,2.6522,2.65618,48010000.0
2007-10-08 09:25:00,2.6599,2.66097,2.65366,2.65885,52130000.0
2007-10-08 09:30:00,2.65807,2.65967,2.65318,2.65487,33630000.0
2007-10-08 09:35:00,2.65598,2.65993,2.65312,2.65704,46010000.0
2007-10-08 09:40:00,2.65627,2.66179,2.65199,2.66029,62010000.0
2007-10-08 09:45:00,2.66108,2.66335,2.6563,2.65896,41010000.0
2007-10-08 09:50:00,2.65937,2.66199,2.65434,2.66081,44880000.0
2007-10-08 09:55:00,2.65931,2.66132,2.65457,2.65979,46880000.0
2007-10-08 10:00:00,2.66013,2.66013,2.65277,2.65865,39630000.0
2007-10-08 10:05:00,2.656,2.66018,2.65254,2.65802,45000000.0
2007-10-08 10:10:00,2.65891,2.66,2.65325,2.65894,44880000.0
2007-10-08 10:15:00,2.65806,2.65957,2.65447,2.65873,42130000.0
2007-10-08 10:20:00,2.65816,2.65994,2.65149,2.65265,38390000.0
2007-10-08 10:25:00,2.65792,2.65959,2.65469,2.65637,41270000.0
2007-10-08 10:30:00,2.6571,2.6571,2.65013,2.65168,37260000.0
2007-10-08 10:35:00,2.65571,2.65828,2.65235,2.65828,40520000.0
2007-10-08 10:40:00,2.65635,2.65954,2.65411,2.65411,47250000.0
2007-10-08 10:45:00,2.65356,2.66056,2.65324,2.65596,37390000.0
2007-10-08 10:50:00,2.66122,2.66229,2.65356,2.65812,48030000.0
2007-10-08 10:55:00,2.66002,2.66036,2.65207,2.65897,36000000.0
2007-10-08 11:00:00,2.65852,2.65976,2.65376,2.65813,43650000.0
2007-10-08 11:05:00,2.65629,2.65878,2.6528,2.65668,36880000.0
2007-10-08 11:10:00,2.65656,2.65851,2.65167,2.65805,39500000.0
2007-10-08 11:15:00,2.65583,2.65783,2.65128,2.65722,40630000.0
2007-10-08 11:20:00,2.65856,2.65923,2.65283,2.65743,42510000.0
2007-10-08 11:25:00,2.65815,2.65988,2.65291,2.65747,48270000.0
2007-10-08 11:30:00,2.65791,2.6595,2.65261,2.65538,42390000.0
2007-10-08 11:35:00,2.65512,2.65774,2.65187,2.65612,44750000.0
2007-10-08 11:40:00,2.65304,2.65751,2.65137,2.65505,56760000.0
2007-10-08 11:45:00,2.65372,2.65765,2.65066,2.65517,43760000.0
2007-10-08 11:50:00,2.65624,2.65772,2.64826,2.65689,41130000.0
2007-10-08 11:55:00,2.65386,2.65727,2.65168,2.65703,47380000.0
2007-10-08 12:00:00,2.65446,2.65807,2.65013,2.6537,40760000.0
2007-10-08 12:05:00,2.65565,2.65708,2.64909,2.65549,46750000.0
2007-10-08 12:10:00,2.65402,2.65759,2.65021,2.65503,51510000.0
2007-10-08 12:15:00,2.65303,2.65616,2.6476,2.65368,35760000.0
2007-10-08 12:20:00,2.65257,2.65568,2.64788,2.65409,43510000.0
2007-10-08 12:25:00,2.65274,2.65663,2.65073,2.65512,43640000.0
2007-10-08 12:30:00,2.6561,2.65724,2.65121,2.65287,44510000.0
2007-10-08 12:35:00,2.65647,2.65708,2.64975,2.65708,43890000.0
2007-10-08 12:40:00,2.65138,2.65771,2.65138,2.65612,43130000.0
2007-10-08 12:45:00,2.65237,2.65786,2.65091,2.65511,45130000.0
2007-10-08 12:50:00,2.65658,2.65799,2.65185,2.65346,36140000.0
2007-10-08 12:55:00,2.65558,2.65892,2.65067,2.65717,63010000.0
2007-10-08 13:00:00,2.65719,2.65719,2.65148,2.65375,47010000.0
2007-10-08 13:05:00,2.65575,2.65674,2.64997,2.65387,51640000.0
2007-10-08 13:10:00,2.65571,2.65721,2.65089,2.65292,40900000.0
2007-10-08 13:15:00,2.65661,2.65757,2.64929,2.6567,40010000.0
2007-10-08 13:20:00,2.65537,2.65793,2.65057,2.65637,42140000.0
2007-10-08 13:25:00,2.65708,2.65841,2.65105,2.65703,42000000.0
2007-10-08 13:30:00,2.65624,2.65754,2.65158,2.65706,41750000.0
2007-10-08 13:35:00,2.65531,2.65722,2.64967,2.65495,42630000.0
2007-10-08 13:40:00,2.65392,2.65626,2.65251,2.65333,38640000.0
2007-10-08 13:45:00,2.65161,2.65702,2.64998,2.65584,42760000.0
2007-10-08 13:50:00,2.65525,2.65756,2.65159,2.65391,41630000.0
2007-10-08 13:55:00,2.65544,2.6565,2.64948,2.65223,33250000.0
2007-10-08 14:00:00,2.65061,2.65788,2.64963,2.65788,36760000.0
2007-10-08 14:05:00,2.65361,2.65704,2.64944,2.65275,41000000.0
2007-10-08 14:10:00,2.65334,2.65749,2.65109,2.65262,42020000.0
2007-10-08 14:15:00,2.65735,2.65735,2.65115,2.65565,50760000.0
2007-10-08 14:20:00,2.65662,2.65817,2.64894,2.65311,48390000.0
2007-10-08 14:25:00,2.6566,2.65801,2.64996,2.65357,44750000.0
2007-10-08 14:30:00,2.65419,2.65719,2.64869,2.6557,58000000.0
2007-10-08 14:35:00,2.65417,2.65917,2.64878,2.64878,48510000.0
2007-10-08 14:40:00,2.65726,2.65726,2.65173,2.65521,32380000.0
2007-10-08 14:45:00,2.65414,2.65788,2.65144,2.65485,44640000.0
2007-10-08 14:50:00,2.65693,2.6583,2.65018,2.65146,40630000.0
2007-10-08 14:55:00,2.65772,2.65835,2.64958,2.65421,35270000.0
2007-10-08 15:00:00,2.65561,2.65958,2.65185,2.65613,46130000.0
2007-10-08 15:05:00,2.65761,2.65842,2.65141,2.65546,57270000.0
2007-10-08 15:10:00,2.65764,2.65842,2.65313,2.65675,41260000.0
2007-10-08 15:15:00,2.65594,2.65815,2.64963,2.65364,50750000.0
2007-10-08 15:20:00,2.65569,2.65803,2.65106,2.65313,49760000.0
2007-10-08 15:25:00,2.65524,2.65861,2.65111,2.65762,33500000.0
2007-10-08 15:30:00,2.65481,2.65945,2.65383,2.65804,42390000.0
2007-10-08 15:35:00,2.65667,2.65916,2.65113,2.65269,51380000.0
2007-10-08 15:40:00,2.65783,2.65988,2.65354,2.65427,42630000.0
2007-10-08 15:45:00,2.66032,2.66083,2.65174,2.66083,41250000.0
2007-10-08 15:50:00,2.65973,2.6623,2.65325,2.65957,41750000.0
2007-10-08 15:55:00,2.66131,2.66175,2.65462,2.66122,51890000.0
2007-10-08 16:00:00,2.66195,2.66208,2.65627,2.66098,44380000.0
2007-10-08 16:05:00,2.66249,2.66249,2.65296,2.65778,46140000.0
2007-10-08 16:10:00,2.66081,2.66118,2.65518,2.66019,39140000.0
2007-10-08 16:15:00,2.65798,2.66092,2.65247,2.65337,43880000.0
2007-10-08 16:20:00,2.65664,2.66063,2.65301,2.65879,45500000.0
2007-10-08 16:25:00,2.65838,2.65929,2.65314,2.65858,44760000.0
2007-10-08 16:30:00,2.6593,2.66135,2.65302,2.66135,49150000.0
2007-10-08 16:35:00,2.65865,2.66165,2.65286,2.65855,47880000.0
2007-10-08 16:40:00,2.66013,2.66222,2.65607,2.66051,43510000.0
2007-10-08 16:45:00,2.66001,2.66239,2.65673,2.66212,47250000.0
2007-10-08 16:50:00,2.66018,2.66463,2.65569,2.66218,48250000.0
2007-10-08 16:55:00,2.66226,2.66498,2.65793,2.66098,47630000.0
2007-10-08 17:00:00,2.66263,2.665,2.6586,2.66104,50880000.0
2007-10-08 17:05:00,2.66108,2.66448,2.65998,2.66211,36880000.0
2007-10-08 17:10:00,2.66321,2.66396,2.65766,2.65997,42880000.0
2007-10-08 17:15:00,2.6613,2.66413,2.65727,2.66187,41630000.0
2007-10-08 17:20:00,2.6615,2.66338,2.65726,2.66338,51390000.0
2007-10-08 17:25:00,2.66247,2.6647,2.65637,2.66159,46390000.0
2007-10-08 17:30:00,2.66202,2.66316,2.64991,2.66267,43010000.0
2007-10-08 17:35:00,2.66481,2.66527,2.65723,2.66099,41260000.0
2007-10-08 17:40:00,2.66461,2.6669,2.65849,2.66642,37750000.0
2007-10-08 17:45:00,2.66551,2.66885,2.66225,2.66759,39260000.0
2007-10-08 17:50:00,2.66681,2.66874,2.65743,2.66733,54250000.0
2007-10-08 17:55:00,2.66556,2.66843,2.66025,2.66458,56760000.0
2007-10-08 18:00:00,2.66547,2.66847,2.6498,2.66672,50250000.0
2007-10-08 18:05:00,2.66662,2.66914,2.66181,2.6663,37880000.0
2007-10-08 18:10:00,2.66389,2.66813,2.6621,2.66759,39260000.0
2007-10-08 18:15:00,2.66786,2.66855,2.66371,2.66745,47140000.0
2007-10-08 18:20:00,2.66872,2.66872,2.66152,2.66455,43880000.0
2007-10-08 18:25:00,2.66857,2.66862,2.66142,2.66771,40880000.0
2007-10-08 18:30:00,2.66419,2.66775,2.66117,2.66708,49880000.0
2007-10-08 18:35:00,2.66705,2.66792,2.66256,2.66532,48500000.0
2007-10-08 18:40:00,2.66791,2.6697,2.66142,2.66552,45510000.0
2007-10-08 18:45:00,2.66431,2.66668,2.65954,2.66402,41260000.0
2007-10-08 18:50:00,2.66238,2.66634,2.66006,2.66006,41770000.0
2007-10-08 18:55:00,2.66214,2.66738,2.66059,2.66579,44260000.0
2007-10-08 19:00:00,2.66426,2.66715,2.66168,2.66355,38260000.0
2007-10-08 19:05:00,2.66709,2.66747,2.65943,2.66657,26880000.0
2007-10-08 19:10:00,2.6668,2.66923,2.66207,2.66737,43250000.0
2007-10-08 19:15:00,2.66445,2.66885,2.66057,2.66589,37010000.0
2007-10-08 19:20:00,2.66615,2.66857,2.66291,2.6684,42250000.0
2007-10-08 19:25:00,2.66492,2.6692,2.6636,2.66821,29250000.0
2007-10-08 19:30:00,2.66846,2.67008,2.66052,2.66813,29750000.0
2007-10-08 19:35:00,2.66869,2.66989,2.66407,2.66833,38880000.0
2007-10-08 19:40:00,2.66673,2.67006,2.6602,2.66367,43750000.0
2007-10-08 19:45:00,2.66738,2.67001,2.66288,2.66957,41760000.0
2007-10-08 19:50:00,2.66901,2.66903,2.66224,2.66482,39000000.0
2007-10-08 19:55:00,2.66816,2.67008,2.662,2.66939,42010000.0
2007-10-08 20:00:00,2.66953,2.67135,2.66493,2.66716,52010000.0
2007-10-08 20:05:00,2.66798,2.67109,2.66485,2.6662,42010000.0
2007-10-08 20:10:00,2.66659,2.67164,2.66249,2.6656,45520000.0
2007-10-08 20:15:00,2.67028,2.67072,2.66428,2.66713,44390000.0
2007-10-08 20:20:00,2.67101,2.67279,2.66314,2.6704,37630000.0
2007-10-08 20:25:00,2.66477,2.67198,2.66477,2.66759,41500000.0
2007-10-08 20:30:00,2.66953,2.67137,2.66412,2.66901,40130000.0
2007-10-08 20:35:00,2.66918,2.67011,2.6649,2.66816,49000000.0
2007-10-08 20:40:00,2.66685,2.67042,2.66319,2.66907,40880000.0
2007-10-08 20:45:00,2.66563,2.67074,2.66364,2.66507,36640000.0
2007-10-08 20:50:00,2.66858,2.66979,2.66325,2.66922,52010000.0
2007-10-08 20:55:00,2.66802,2.66882,2.66453,2.66787,35500000.0
2007-10-08 21:00:00,2.66863,2.67054,2.66243,2.67054,46630000.0
2007-10-08 21:05:00,2.66847,2.67088,2.6641,2.6641,35760000.0
2007-10-08 21:10:00,2.66866,2.67075,2.66463,2.67007,46260000.0
2007-10-08 21:15:00,2.67133,2.67193,2.66406,2.67048,40010000.0
2007-10-08 21:20:00,2.67023,2.6714,2.66616,2.67091,28750000.0
2007-10-08 21:25:00,2.67002,2.6715,2.66543,2.67017,38880000.0
2007-10-08 21:30:00,2.661,2.67178,2.6608,2.66858,28250000.0
2007-10-08 21:35:00,2.6666,2.67025,2.66321,2.67,42630000.0
2007-10-08 21:40:00,2.66987,2.67092,2.66318,2.66433,27880000.0
2007-10-08 21:45:00,2.66992,2.67145,2.66513,2.66892,31130000.0
2007-10-08 21:50:00,2.66998,2.67122,2.66539,2.66759,17500000.0
2007-10-08 21:55:00,2.66406,2.67111,2.66406,2.66861,42000000.0
2007-10-08 22:00:00,2.66935,2.66978,2.6643,2.66863,33380000.0
2007-10-08 22:05:00,2.66762,2.67018,2.66416,2.66997,40630000.0
2007-10-08 22:10:00,2.66735,2.66974,2.66275,2.66834,29500000.0
2007-10-08 22:15:00,2.66732,2.67012,2.66363,2.66914,22750000.0
2007-10-08 22:20:00,2.66915,2.67005,2.66196,2.66545,40260000.0
2007-10-08 22:25:00,2.66883,2.66946,2.66405,2.66923,38390000.0
2007-10-08 22:30:00,2.66887,2.66907,2.6636,2.66576,37890000.0
2007-10-08 22:35:00,2.6671,2.66941,2.66308,2.66778,40010000.0
2007-10-08 22:40:00,2.66521,2.66885,2.66385,2.66502,34250000.0
2007-10-08 22:45:00,2.66472,2.66857,2.66442,2.6679,22000000.0
2007-10-08 22:50:00,2.66672,2.66886,2.66208,2.66758,33750000.0
2007-10-08 22:55:00,2.66662,2.66873,2.66224,2.66547,35130000.0
2007-10-08 23:00:00,2.66652,2.66721,2.66041,2.66494,37130000.0
2007-10-08 23:05:00,2.66462,2.66681,2.66037,2.66166,35380000.0
2007-10-08 23:10:00,2.66027,2.6657,2.66027,2.66472,42130000.0
2007-10-08 23:15:00,2.66423,2.6657,2.65836,2.65836,50010000.0
2007-10-08 23:20:00,2.66472,2.66572,2.65818,2.66009,36500000.0
2007-10-08 23:25:00,2.66368,2.66518,2.65879,2.66284,28380000.0
2007-10-08 23:30:00,2.66138,2.66563,2.65603,2.66395,27760000.0
2007-10-08 23:35:00,2.66053,2.66537,2.65845,2.65968,44760000.0
2007-10-08 23:40:00,2.6595,2.66468,2.65876,2.66085,24000000.0
2007-10-08 23:45:00,2.66556,2.66556,2.6601,2.66414,42510000.0
2007-10-08 23:50:00,2.65994,2.66568,2.65708,2.66521,29880000.0
2007-10-08 23:55:00,2.66658,2.6667,2.6587,2.66249,26000000.0
2007-10-09 00:00:00,2.66289,2.66713,2.65743,2.66467,26000000.0
2007-10-09 00:05:00,2.6659,2.66619,2.65997,2.66147,39140000.0
2007-10-09 00:10:00,2.66305,2.66664,2.66036,2.66476,33000000.0
2007-10-09 00:15:00,2.66299,2.66648,2.66024,2.66342,31750000.0
2007-10-09 00:20:00,2.66658,2.66724,2.66091,2.66586,43000000.0
2007-10-09 00:25:00,2.66267,2.66755,2.66217,2.66557,23640000.0
2007-10-09 00:30:00,2.66614,2.6677,2.66029,2.66307,40140000.0
2007-10-09 00:35:00,2.6648,2.66781,2.66094,2.66605,38630000.0
2007-10-09 00:40:00,2.66369,2.66657,2.66202,2.66581,28130000.0
2007-10-09 00:45:00,2.66375,2.66787,2.66025,2.66444,28260000.0
2007-10-09 00:50:00,2.66575,2.66856,2.66013,2.66572,37750000.0
2007-10-09 00:55:00,2.66467,2.6676,2.66232,2.6655,31500000.0
2007-10-09 01:00:00,2.66676,2.66755,2.66235,2.66603,37510000.0
2007-10-09 01:05:00,2.66471,2.6674,2.6609,2.66358,34260000.0
2007-10-09 01:10:00,2.66361,2.66702,2.65829,2.66392,36250000.0
2007-10-09 01:15:00,2.66537,2.66806,2.66242,2.66806,26880000.0
2007-10-09 01:20:00,2.6679,2.66829,2.66139,2.66517,33760000.0
2007-10-09 01:25:00,2.66272,2.667,2.66083,2.66481,36890000.0
2007-10-09 01:30:00,2.6636,2.66727,2.65928,2.66726,30760000.0
2007-10-09 01:35:00,2.66624,2.66859,2.66211,2.66638,43630000.0
2007-10-09 01:40:00,2.66424,2.66763,2.65927,2.66438,29010000.0
2007-10-09 01:45:00,2.66528,2.66749,2.65877,2.65877,41760000.0
2007-10-09 01:50:00,2.66377,2.66728,2.6596,2.66372,41640000.0
2007-10-09 01:55:00,2.66558,2.66781,2.66309,2.66631,49380000.0
2007-10-09 02:00:00,2.66705,2.66727,2.66071,2.66378,39500000.0
2007-10-09 02:05:00,2.6637,2.66693,2.6619,2.66665,38250000.0
2007-10-09 02:10:00,2.66778,2.66778,2.66171,2.66374,48500000.0
2007-10-09 02:15:00,2.66322,2.66721,2.66008,2.66526,43000000.0
2007-10-09 02:20:00,2.66573,2.66757,2.66063,2.66544,38130000.0
2007-10-09 02:25:00,2.66392,2.66628,2.66102,2.66198,47640000.0
2007-10-09 02:30:00,2.66669,2.66669,2.66071,2.66586,48880000.0
2007-10-09 02:35:00,2.66549,2.66742,2.65994,2.66671,63390000.0
2007-10-09 02:40:00,2.66436,2.66733,2.66058,2.66614,32760000.0
2007-10-09 02:45:00,2.66471,2.66797,2.66133,2.66706,46260000.0
2007-10-09 02:50:00,2.66338,2.66779,2.66219,2.66618,32750000.0
2007-10-09 02:55:00,2.66726,2.66726,2.65952,2.65952,55890000.0
2007-10-09 03:00:00,2.66483,2.6675,2.66093,2.66528,42010000.0
2007-10-09 03:05:00,2.66702,2.66846,2.66169,2.6679,50770000.0
2007-10-09 03:10:00,2.6637,2.66979,2.66112,2.66858,43250000.0
2007-10-09 03:15:00,2.66975,2.66975,2.66138,2.66621,36640000.0
2007-10-09 03:20:00,2.6676,2.6694,2.66413,2.66588,43250000.0
2007-10-09 03:25:00,2.6682,2.67053,2.6617,2.66272,43140000.0
2007-10-09 03:30:00,2.66893,2.66927,2.66345,2.66736,37510000.0
2007-10-09 03:35:00,2.66995,2.66995,2.66367,2.66702,42010000.0
2007-10-09 03:40:00,2.66522,2.66995,2.66451,2.66637,40000000.0
2007-10-09 03:45:00,2.66695,2.66857,2.66256,2.66628,55140000.0
2007-10-09 03:50:00,2.66928,2.66928,2.66085,2.66694,51630000.0
2007-10-09 03:55:00,2.66674,2.67088,2.66441,2.66613,54140000.0
2007-10-09 04:00:00,2.6691,2.66965,2.66265,2.66801,40130000.0
2007-10-09 04:05:00,2.66629,2.66906,2.66225,2.66709,41130000.0
2007-10-09 04:10:00,2.66825,2.6683,2.66226,2.66641,36390000.0
2007-10-09 04:15:00,2.66912,2.66912,2.66033,2.66553,19880000.0
2007-10-09 04:20:00,2.67029,2.67029,2.66532,2.66621,34140000.0
2007-10-09 04:25:00,2.66968,2.66975,2.66255,2.66255,39630000.0
2007-10-09 04:30:00,2.66561,2.67054,2.65964,2.66623,46630000.0
2007-10-09 04:35:00,2.66786,2.67044,2.66135,2.66947,40250000.0
2007-10-09 04:40:00,2.66708,2.66989,2.66195,2.66195,42380000.0
2007-10-09 04:45:00,2.66225,2.66972,2.66225,2.66653,39640000.0
2007-10-09 04:50:00,2.67005,2.67046,2.66449,2.66901,38500000.0
2007-10-09 04:55:00,2.66952,2.66999,2.66397,2.66817,39750000.0
2007-10-09 05:00:00,2.66838,2.66895,2.66398,2.66854,33380000.0
2007-10-09 05:05:00,2.6684,2.67069,2.66322,2.6673,45380000.0
2007-10-09 05:10:00,2.66263,2.67103,2.66229,2.67014,45630000.0
2007-10-09 05:15:00,2.67048,2.67223,2.6624,2.67223,45500000.0
2007-10-09 05:20:00,2.66662,2.67271,2.6666,2.6666,34000000.0
2007-10-09 05:25:00,2.67113,2.67267,2.66586,2.67055,39500000.0
2007-10-09 05:30:00,2.67014,2.67375,2.66559,2.67116,38500000.0
2007-10-09 05:35:00,2.67152,2.67267,2.66555,2.66798,38630000.0
2007-10-09 05:40:00,2.6717,2.67208,2.66574,2.67026,36500000.0
2007-10-09 05:45:00,2.668,2.67288,2.66493,2.66665,32630000.0
2007-10-09 05:50:00,2.66813,2.67198,2.66387,2.66865,46890000.0
2007-10-09 05:55:00,2.66904,2.67204,2.66635,2.67067,36250000.0
2007-10-09 06:00:00,2.66761,2.67175,2.6651,2.66513,44880000.0
2007-10-09 06:05:00,2.66931,2.67183,2.66618,2.66893,35010000.0
2007-10-09 06:10:00,2.67071,2.67245,2.66698,2.66747,46760000.0
2007-10-09 06:15:00,2.66932,2.67273,2.66853,2.67257,41250000.0
2007-10-09 06:20:00,2.67314,2.67314,2.66537,2.66593,36760000.0
2007-10-09 06:25:00,2.67018,2.67155,2.66603,2.67155,45500000.0
2007-10-09 06:30:00,2.67143,2.67287,2.6663,2.66929,36010000.0
2007-10-09 06:35:00,2.66981,2.67208,2.66507,2.6719,42380000.0
2007-10-09 06:40:00,2.67123,2.67178,2.66487,2.67039,43750000.0
2007-10-09 06:45:00,2.66817,2.67303,2.6658,2.6701,26130000.0
2007-10-09 06:50:00,2.67012,2.67235,2.66633,2.67096,46260000.0
2007-10-09 06:55:00,2.6677,2.67283,2.6669,2.67084,40510000.0
2007-10-09 07:00:00,2.67105,2.67228,2.66525,2.66774,43390000.0
2007-10-09 07:05:00,2.67104,2.67244,2.66579,2.66836,42640000.0
2007-10-09 07:10:00,2.67203,2.67219,2.6656,2.67031,33880000.0
2007-10-09 07:15:00,2.67142,2.67142,2.66394,2.6649,47020000.0
2007-10-09 07:20:00,2.66597,2.6709,2.66558,2.67064,37140000.0
2007-10-09 07:25:00,2.67117,2.67202,2.66493,2.66834,40890000.0
2007-10-09 07:30:00,2.66855,2.67206,2.66464,2.67086,46250000.0
2007-10-09 07:35:00,2.66884,2.6722,2.66433,2.6662,45250000.0
2007-10-09 07:40:00,2.67077,2.67188,2.66549,2.66758,36380000.0
2007-10-09 07:45:00,2.67085,2.67167,2.66514,2.67125,37380000.0
2007-10-09 07:50:00,2.67124,2.67124,2.66366,2.66995,55770000.0
2007-10-09 07:55:00,2.66755,2.67139,2.66569,2.66978,39020000.0
2007-10-09 08:00:00,2.67084,2.67194,2.66398,2.67101,53140000.0
2007-10-09 08:05:00,2.66543,2.67076,2.66429,2.66719,36630000.0
2007-10-09 08:10:00,2.66844,2.66988,2.66359,2.66739,35630000.0
2007-10-09 08:15:00,2.66761,2.6684,2.66195,2.6675,40630000.0
2007-10-09 08:20:00,2.66731,2.67018,2.66286,2.66946,38390000.0
2007-10-09 08:25:00,2.67002,2.67081,2.66473,2.66656,46640000.0
2007-10-09 08:30:00,2.67032,2.67032,2.66089,2.66592,38880000.0
2007-10-09 08:35:00,2.66493,2.66986,2.66198,2.66957,39510000.0
2007-10-09 08:40:00,2.66417,2.67068,2.66237,2.66706,60510000.0
2007-10-09 08:45:00,2.66647,2.6704,2.66425,2.6704,42270000.0
2007-10-09 08:50:00,2.66828,2.67055,2.6645,2.66858,47260000.0
2007-10-09 08:55:00,2.66875,2.66889,2.66255,2.66765,49380000.0
2007-10-09 09:00:00,2.6654,2.6685,2.66209,2.6628,46250000.0
2007-10-09 09:05:00,2.66867,2.66957,2.66358,2.66852,46000000.0
2007-10-09 09:10:00,2.66985,2.67175,2.66414,2.67125,39630000.0
2007-10-09 09:15:00,2.67122,2.67275,2.66416,2.66765,53380000.0
2007-10-09 09:20:00,2.67141,2.67221,2.66585,2.67128,48380000.0
2007-10-09 09:25:00,2.67203,2.67326,2.66527,2.67047,51000000.0
2007-10-09 09:30:00,2.66779,2.67196,2.66407,2.66801,35380000.0
2007-10-09 09:35:00,2.67056,2.67107,2.66492,2.66696,44380000.0
2007-10-09 09:40:00,2.66927,2.67004,2.66272,2.66463,60510000.0
2007-10-09 09:45:00,2.66534,2.6708,2.66491,2.66662,44380000.0
2007-10-09 09:50:00,2.6657,2.67112,2.66432,2.67033,47890000.0
2007-10-09 09:55:00,2.67043,2.67113,2.66501,2.6681,49020000.0
2007-10-09 10:00:00,2.67051,2.67051,2.66268,2.66876,37510000.0
2007-10-09 10:05:00,2.66692,2.67044,2.66491,2.66854,41510000.0
2007-10-09 10:10:00,2.66929,2.67172,2.66303,2.66903,48750000.0
2007-10-09 10:15:00,2.66849,2.67045,2.6653,2.66956,44890000.0
2007-10-09 10:20:00,2.66819,2.67099,2.66484,2.66656,42880000.0
2007-10-09 10:25:00,2.66843,2.67125,2.66559,2.668,38380000.0
2007-10-09 10:30:00,2.67097,2.6712,2.66381,2.66927,51630000.0
2007-10-09 10:35:00,2.66823,2.67091,2.66366,2.66937,42750000.0
2007-10-09 10:40:00,2.66704,2.67031,2.66435,2.66435,50010000.0
2007-10-09 10:45:00,2.66613,2.67125,2.66464,2.66543,38250000.0
2007-10-09 10:50:00,2.66906,2.67185,2.66366,2.66882,46260000.0
2007-10-09 10:55:00,2.67056,2.67207,2.66469,2.67108,39520000.0
2007-10-09 11:00:00,2.67061,2.67319,2.66772,2.66939,40260000.0
2007-10-09 11:05:00,2.67099,2.67339,2.66655,2.67151,35010000.0
2007-10-09 11:10:00,2.67076,2.67266,2.66738,2.67241,39510000.0
2007-10-09 11:15:00,2.66741,2.67428,2.66602,2.67174,43750000.0
2007-10-09 11:20:00,2.6724,2.67366,2.66556,2.67291,45390000.0
2007-10-09 11:25:00,2.67282,2.67419,2.6672,2.67317,41640000.0
2007-10-09 11:30:00,2.67278,2.67398,2.66695,2.67383,52000000.0
2007-10-09 11:35:00,2.67392,2.67542,2.66339,2.67271,42380000.0
2007-10-09 11:40:00,2.66849,2.67525,2.66849,2.67193,53020000.0
2007-10-09 11:45:00,2.66972,2.67613,2.66842,2.67142,54270000.0
2007-10-09 11:50:00,2.67376,2.675,2.66769,2.6733,41130000.0
2007-10-09 11:55:00,2.6718,2.67591,2.66919,2.67485,39000000.0
2007-10-09 12:00:00,2.67066,2.67357,2.66596,2.67301,38380000.0
2007-10-09 12:05:00,2.67219,2.67311,2.66672,2.67258,47760000.0
2007-10-09 12:10:00,2.67091,2.6724,2.66494,2.67104,57640000.0
2007-10-09 12:15:00,2.66723,2.67221,2.66478,2.6679,35400000.0
2007-10-09 12:20:00,2.66614,2.67193,2.66614,2.66881,45260000.0
2007-10-09 12:25:00,2.6705,2.67125,2.66513,2.67012,42250000.0
2007-10-09 12:30:00,2.6708,2.67165,2.66689,2.67042,43880000.0
2007-10-09 12:35:00,2.67031,2.67189,2.66383,2.6715,48280000.0
2007-10-09 12:40:00,2.66706,2.67185,2.66544,2.66865,45510000.0
2007-10-09 12:45:00,2.66689,2.67172,2.66397,2.67147,43510000.0
2007-10-09 12:50:00,2.671,2.67129,2.66449,2.66831,40750000.0
2007-10-09 12:55:00,2.66562,2.66854,2.66097,2.66729,51270000.0
2007-10-09 13:00:00,2.66905,2.66905,2.6628,2.66612,48640000.0
2007-10-09 13:05:00,2.66593,2.6695,2.66128,2.6668,50390000.0
2007-10-09 13:10:00,2.66492,2.66962,2.66305,2.66787,53760000.0
2007-10-09 13:15:00,2.66807,2.66868,2.66135,2.66867,38140000.0
2007-10-09 13:20:00,2.66709,2.66882,2.66207,2.66749,46130000.0
2007-10-09 13:25:00,2.66571,2.66972,2.66256,2.66972,43130000.0
2007-10-09 13:30:00,2.66972,2.67032,2.66357,2.66665,42640000.0
2007-10-09 13:35:00,2.6648,2.66942,2.66193,2.66718,43890000.0
2007-10-09 13:40:00,2.66582,2.66908,2.66434,2.66908,37000000.0
2007-10-09 13:45:00,2.66558,2.6696,2.6645,2.66656,45380000.0
2007-10-09 13:50:00,2.66819,2.66902,2.66336,2.66717,38760000.0
2007-10-09 13:55:00,2.66745,2.66975,2.66148,2.66669,43630000.0
2007-10-09 14:00:00,2.66028,2.66925,2.66028,2.66925,49640000.0
2007-10-09 14:05:00,2.66708,2.66768,2.6607,2.66531,40130000.0
2007-10-09 14:10:00,2.66834,2.66876,2.66195,2.66636,37380000.0
2007-10-09 14:15:00,2.66845,2.66957,2.6587,2.66725,47750000.0
2007-10-09 14:20:00,2.66754,2.66779,2.65968,2.66641,50880000.0
2007-10-09 14:25:00,2.66817,2.66817,2.65962,2.66706,46510000.0
2007-10-09 14:30:00,2.66417,2.66891,2.6623,2.66839,45390000.0
2007-10-09 14:35:00,2.6646,2.66919,2.66223,2.66223,47260000.0
2007-10-09 14:40:00,2.66595,2.66909,2.66164,2.6651,42510000.0
2007-10-09 14:45:00,2.66227,2.66946,2.66227,2.66869,42650000.0
2007-10-09 14:50:00,2.66828,2.66958,2.66305,2.66489,37880000.0
2007-10-09 14:55:00,2.66879,2.66952,2.66058,2.6653,48380000.0
2007-10-09 15:00:00,2.66698,2.66919,2.66208,2.66561,55130000.0
2007-10-09 15:05:00,2.66757,2.66838,2.66203,2.66733,54140000.0
2007-10-09 15:10:00,2.6688,2.6688,2.66209,2.66714,42500000.0
2007-10-09 15:15:00,2.66756,2.66892,2.66104,2.6641,48520000.0
2007-10-09 15:20:00,2.66532,2.67041,2.66331,2.66761,41250000.0
2007-10-09 15:25:00,2.66789,2.66919,2.66291,2.66905,44640000.0
2007-10-09 15:30:00,2.66471,2.66883,2.66273,2.66644,44880000.0
2007-10-09 15:35:00,2.66197,2.66825,2.65998,2.66302,46140000.0
2007-10-09 15:40:00,2.66511,2.66734,2.66029,2.66029,38890000.0
2007-10-09 15:45:00,2.66459,2.66545,2.65663,2.66311,40500000.0
2007-10-09 15:50:00,2.66167,2.66431,2.65735,2.66153,42880000.0
2007-10-09 15:55:00,2.66094,2.66394,2.65745,2.66231,46260000.0
2007-10-09 16:00:00,2.66292,2.66498,2.65855,2.6634,45130000.0
2007-10-09 16:05:00,2.66421,2.66421,2.65646,2.6623,44760000.0
2007-10-09 16:10:00,2.66175,2.66446,2.65727,2.66033,45750000.0
2007-10-09 16:15:00,2.66216,2.66456,2.65693,2.66078,44400000.0
2007-10-09 16:20:00,2.66116,2.6632,2.65535,2.65906,38140000.0
2007-10-09 16:25:00,2.66029,2.66029,2.65293,2.65946,44880000.0
2007-10-09 16:30:00,2.65831,2.66043,2.6545,2.66025,43010000.0
2007-10-09 16:35:00,2.66058,2.66105,2.65137,2.65478,47760000.0
2007-10-09 16:40:00,2.65492,2.6595,2.65396,2.65787,47640000.0
2007-10-09 16:45:00,2.65689,2.66002,2.65365,2.65681,46140000.0
2007-10-09 16:50:00,2.65569,2.65866,2.65054,2.65618,43000000.0
2007-10-09 16:55:00,2.65429,2.65556,2.64966,2.65255,41260000.0
2007-10-09 17:00:00,2.65277,2.65493,2.64927,2.65228,45500000.0
2007-10-09 17:05:00,2.65499,2.65499,2.64952,2.65106,47630000.0
2007-10-09 17:10:00,2.65352,2.65495,2.64711,2.6529,39390000.0
2007-10-09 17:15:00,2.65157,2.65524,2.6474,2.65344,44270000.0
2007-10-09 17:20:00,2.65253,2.65447,2.64679,2.65279,52390000.0
2007-10-09 17:25:00,2.65202,2.65407,2.64647,2.65117,45510000.0
2007-10-09 17:30:00,2.65339,2.65446,2.64608,2.6531,42010000.0
2007-10-09 17:35:00,2.65428,2.65516,2.64857,2.65405,36010000.0
2007-10-09 17:40:00,2.65479,2.65479,2.64873,2.6533,42640000.0
2007-10-09 17:45:00,2.65277,2.65462,2.64958,2.65259,42260000.0
2007-10-09 17:50:00,2.65129,2.65516,2.64712,2.65442,47140000.0
2007-10-09 17:55:00,2.65296,2.6551,2.64761,2.65091,59380000.0
2007-10-09 18:00:00,2.65441,2.65524,2.64669,2.65219,52150000.0
2007-10-09 18:05:00,2.65526,2.65589,2.65008,2.65462,46010000.0
2007-10-09 18:10:00,2.65451,2.65492,2.6479,2.65234,34890000.0
2007-10-09 18:15:00,2.65206,2.65405,2.64802,2.65004,46630000.0
2007-10-09 18:20:00,2.65491,2.65491,2.64598,2.65284,50380000.0
2007-10-09 18:25:00,2.6542,2.65548,2.65026,2.65527,31130000.0
2007-10-09 18:30:00,2.65332,2.65356,2.64593,2.65217,53510000.0
2007-10-09 18:35:00,2.65241,2.65412,2.6468,2.65366,53630000.0
2007-10-09 18:40:00,2.64999,2.65487,2.64747,2.6501,44510000.0
2007-10-09 18:45:00,2.65321,2.65448,2.64812,2.65148,38130000.0
2007-10-09 18:50:00,2.65311,2.65475,2.64814,2.64814,46130000.0
2007-10-09 18:55:00,2.65209,2.65564,2.64843,2.65118,40640000.0
2007-10-09 19:00:00,2.65316,2.65475,2.6498,2.65046,41520000.0
2007-10-09 19:05:00,2.65432,2.6548,2.64693,2.65431,37000000.0
2007-10-09 19:10:00,2.65377,2.65491,2.64581,2.65108,44270000.0
2007-10-09 19:15:00,2.65072,2.65543,2.64957,2.65139,37510000.0
2007-10-09 19:20:00,2.64873,2.65453,2.64873,2.65339,44520000.0
2007-10-09 19:25:00,2.65097,2.65412,2.64849,2.65314,41140000.0
2007-10-09 19:30:00,2.65312,2.65478,2.64829,2.65283,33750000.0
2007-10-09 19:35:00,2.65309,2.65481,2.64495,2.65258,41380000.0
2007-10-09 19:40:00,2.65213,2.65433,2.6471,2.65102,44010000.0
2007-10-09 19:45:00,2.65044,2.65397,2.64727,2.65298,47390000.0
2007-10-09 19:50:00,2.65036,2.65399,2.64577,2.65311,41250000.0
2007-10-09 19:55:00,2.65321,2.6552,2.6476,2.6543,45010000.0
2007-10-09 20:00:00,2.65416,2.6571,2.64884,2.65367,45640000.0
2007-10-09 20:05:00,2.65669,2.65674,2.64939,2.65479,46130000.0
2007-10-09 20:10:00,2.65044,2.65602,2.64919,2.65226,47750000.0
2007-10-09 20:15:00,2.65615,2.65647,2.64966,2.65365,44250000.0
2007-10-09 20:20:00,2.65482,2.65524,2.64948,2.65158,35760000.0
2007-10-09 20:25:00,2.65255,2.65562,2.64965,2.6545,44400000.0
2007-10-09 20:30:00,2.65512,2.65559,2.6473,2.65189,48140000.0
2007-10-09 20:35:00,2.65212,2.65524,2.64714,2.65277,47260000.0
2007-10-09 20:40:00,2.65137,2.65469,2.64714,2.6526,38890000.0
2007-10-09 20:45:00,2.65169,2.65317,2.64465,2.64926,37750000.0
2007-10-09 20:50:00,2.64976,2.65181,2.64571,2.64955,52380000.0
2007-10-09 20:55:00,2.6484,2.65285,2.64645,2.6502,41760000.0
2007-10-09 21:00:00,2.65171,2.6523,2.64334,2.65067,51880000.0
2007-10-09 21:05:00,2.65182,2.65241,2.64422,2.64736,34890000.0
2007-10-09 21:10:00,2.64841,2.65196,2.64523,2.65168,49390000.0
2007-10-09 21:15:00,2.65167,2.65397,2.6448,2.65307,49260000.0
2007-10-09 21:20:00,2.6518,2.65288,2.64404,2.64835,38880000.0
2007-10-09 21:25:00,2.65035,2.65311,2.64793,2.65106,38880000.0
2007-10-09 21:30:00,2.65245,2.65329,2.64629,2.65329,40630000.0
2007-10-09 21:35:00,2.65227,2.65273,2.64645,2.65273,43750000.0
2007-10-09 21:40:00,2.65017,2.65049,2.64465,2.64656,36880000.0
2007-10-09 21:45:00,2.64945,2.65034,2.64421,2.64956,52510000.0
2007-10-09 21:50:00,2.64701,2.65215,2.64636,2.65001,39510000.0
2007-10-09 21:55:00,2.6459,2.65083,2.64494,2.6499,37880000.0
2007-10-09 22:00:00,2.64763,2.65151,2.64438,2.6498,36880000.0
2007-10-09 22:05:00,2.64814,2.65238,2.64416,2.64899,37130000.0
2007-10-09 22:10:00,2.64951,2.65152,2.64483,2.65041,35630000.0
2007-10-09 22:15:00,2.65125,2.65373,2.64467,2.65049,43510000.0
2007-10-09 22:20:00,2.64834,2.65173,2.64268,2.6503,42010000.0
2007-10-09 22:25:00,2.65042,2.65185,2.64613,2.65079,32760000.0
2007-10-09 22:30:00,2.65046,2.65172,2.64539,2.65096,33130000.0
2007-10-09 22:35:00,2.64808,2.65224,2.64124,2.64777,40130000.0
2007-10-09 22:40:00,2.64766,2.65136,2.64523,2.6461,33260000.0
2007-10-09 22:45:00,2.64732,2.65241,2.64626,2.65118,35750000.0
2007-10-09 22:50:00,2.65127,2.65179,2.64473,2.65123,40880000.0
2007-10-09 22:55:00,2.64897,2.65197,2.644,2.64924,34510000.0
2007-10-09 23:00:00,2.64866,2.65057,2.64515,2.64747,37630000.0
2007-10-09 23:05:00,2.64961,2.65089,2.64427,2.64934,40130000.0
2007-10-09 23:10:00,2.64572,2.65086,2.64572,2.64875,40880000.0
2007-10-09 23:15:00,2.64983,2.65045,2.64292,2.64292,43630000.0
2007-10-09 23:20:00,2.6498,2.65242,2.6431,2.64591,37250000.0
2007-10-09 23:25:00,2.64845,2.65078,2.6441,2.65035,34380000.0
2007-10-09 23:30:00,2.64968,2.65253,2.6457,2.65001,36880000.0
2007-10-09 23:35:00,2.65009,2.65162,2.64671,2.65008,44130000.0
2007-10-09 23:40:00,2.64522,2.65199,2.64499,2.64974,36630000.0
2007-10-09 23:45:00,2.64989,2.65149,2.64589,2.64852,44500000.0
2007-10-09 23:50:00,2.64714,2.65184,2.64541,2.64849,40260000.0
2007-10-09 23:55:00,2.64911,2.65172,2.64474,2.65107,38640000.0
2007-10-10 00:00:00,2.64977,2.65183,2.6463,2.64798,39010000.0
2007-10-10 00:05:00,2.65138,2.65168,2.64494,2.64739,45500000.0
2007-10-10 00:10:00,2.64935,2.65157,2.64471,2.65099,38750000.0
2007-10-10 00:15:00,2.64892,2.65137,2.64583,2.65075,40640000.0
2007-10-10 00:20:00,2.65063,2.65163,2.64581,2.65039,31140000.0
2007-10-10 00:25:00,2.64795,2.6522,2.64516,2.65182,27420000.0
2007-10-10 00:30:00,2.64848,2.65186,2.64614,2.64931,35000000.0
2007-10-10 00:35:00,2.65211,2.6522,2.64597,2.64843,26880000.0
2007-10-10 00:40:00,2.64799,2.65196,2.64563,2.64889,30140000.0
2007-10-10 00:45:00,2.65117,2.65158,2.64524,2.64888,34640000.0
2007-10-10 00:50:00,2.64887,2.65053,2.64189,2.64853,39760000.0
2007-10-10 00:55:00,2.64747,2.65115,2.64591,2.64899,37150000.0
2007-10-10 01:00:00,2.64994,2.65139,2.64461,2.65046,34640000.0
2007-10-10 01:05:00,2.64768,2.65209,2.64432,2.64904,37140000.0
2007-10-10 01:10:00,2.64866,2.65061,2.64339,2.64791,42630000.0
2007-10-10 01:15:00,2.64802,2.65114,2.64315,2.64315,37130000.0
2007-10-10 01:20:00,2.64855,2.65082,2.64428,2.64968,28130000.0
2007-10-10 01:25:00,2.64772,2.65153,2.64455,2.64998,34640000.0
2007-10-10 01:30:00,2.64815,2.65042,2.64248,2.64979,45390000.0
2007-10-10 01:35:00,2.64798,2.65044,2.64341,2.64712,26380000.0
2007-10-10 01:40:00,2.6505,2.65102,2.64317,2.64678,23380000.0
2007-10-10 01:45:00,2.65033,2.65033,2.64319,2.64364,42630000.0
2007-10-10 01:50:00,2.64637,2.65186,2.64355,2.64939,40380000.0
2007-10-10 01:55:00,2.65132,2.65188,2.6465,2.64788,33500000.0
2007-10-10 02:00:00,2.647,2.65105,2.64498,2.64921,44510000.0
2007-10-10 02:05:00,2.64738,2.65115,2.64551,2.6475,50510000.0
2007-10-10 02:10:00,2.64801,2.64979,2.64364,2.64803,40130000.0
2007-10-10 02:15:00,2.64817,2.64912,2.64312,2.64803,40130000.0
2007-10-10 02:20:00,2.64725,2.64916,2.64104,2.64903,36380000.0
2007-10-10 02:25:00,2.64727,2.64961,2.64279,2.6483,54000000.0
2007-10-10 02:30:00,2.64706,2.65064,2.64443,2.64871,46750000.0
2007-10-10 02:35:00,2.64905,2.64988,2.64175,2.64685,50130000.0
2007-10-10 02:40:00,2.64858,2.65131,2.64405,2.64687,44500000.0
2007-10-10 02:45:00,2.64505,2.65051,2.64505,2.64719,44000000.0
2007-10-10 02:50:00,2.64316,2.6506,2.64285,2.65034,40500000.0
2007-10-10 02:55:00,2.64865,2.65031,2.64209,2.64336,55000000.0
2007-10-10 03:00:00,2.64842,2.6506,2.64511,2.64511,44760000.0
2007-10-10 03:05:00,2.64908,2.65048,2.64452,2.65034,44770000.0
2007-10-10 03:10:00,2.64727,2.65146,2.64375,2.65043,54010000.0
2007-10-10 03:15:00,2.64937,2.65139,2.64352,2.65089,37130000.0
2007-10-10 03:20:00,2.64679,2.65136,2.64451,2.64797,37250000.0
2007-10-10 03:25:00,2.64965,2.65282,2.64561,2.6491,42500000.0
2007-10-10 03:30:00,2.64922,2.65177,2.64499,2.64805,44630000.0
2007-10-10 03:35:00,2.64927,2.65144,2.64635,2.65143,34640000.0
2007-10-10 03:40:00,2.64852,2.65218,2.64537,2.64953,40390000.0
2007-10-10 03:45:00,2.65241,2.65241,2.64687,2.64966,57270000.0
2007-10-10 03:50:00,2.65253,2.65348,2.64599,2.65169,40140000.0
2007-10-10 03:55:00,2.65035,2.65116,2.64585,2.64965,37780000.0
2007-10-10 04:00:00,2.6491,2.65196,2.64745,2.64947,43270000.0
2007-10-10 04:05:00,2.64858,2.6514,2.64329,2.64788,38510000.0
2007-10-10 04:10:00,2.64878,2.65232,2.64633,2.65026,34500000.0
2007-10-10 04:15:00,2.65046,2.65159,2.64487,2.64995,36630000.0
2007-10-10 04:20:00,2.6479,2.65146,2.64526,2.65006,46760000.0
2007-10-10 04:25:00,2.65015,2.65115,2.64466,2.64704,39380000.0
2007-10-10 04:30:00,2.64906,2.65257,2.645,2.65024,39760000.0
2007-10-10 04:35:00,2.65163,2.65174,2.64527,2.64994,34260000.0
2007-10-10 04:40:00,2.64816,2.6508,2.64427,2.64567,51880000.0
2007-10-10 04:45:00,2.64918,2.65207,2.64494,2.64885,43130000.0
2007-10-10 04:50:00,2.64915,2.65164,2.64571,2.64812,39750000.0
2007-10-10 04:55:00,2.64944,2.65246,2.6435,2.64542,35750000.0
2007-10-10 05:00:00,2.6481,2.65204,2.6453,2.64819,34630000.0
2007-10-10 05:05:00,2.65199,2.65262,2.64516,2.65102,38880000.0
2007-10-10 05:10:00,2.64688,2.65253,2.64584,2.65168,38750000.0
2007-10-10 05:15:00,2.64814,2.65202,2.64468,2.65195,31130000.0
2007-10-10 05:20:00,2.64667,2.65216,2.64465,2.64485,39130000.0
2007-10-10 05:25:00,2.64883,2.65097,2.64478,2.65039,33140000.0
2007-10-10 05:30:00,2.65114,2.65195,2.64532,2.65195,33130000.0
2007-10-10 05:35:00,2.64944,2.65322,2.64415,2.64859,33750000.0
2007-10-10 05:40:00,2.64858,2.65197,2.64576,2.64766,42130000.0
2007-10-10 05:45:00,2.64772,2.65328,2.6449,2.64836,31500000.0
2007-10-10 05:50:00,2.64828,2.6502,2.64445,2.64947,40250000.0
2007-10-10 05:55:00,2.6491,2.6497,2.64398,2.64779,46630000.0
2007-10-10 06:00:00,2.64635,2.65016,2.64327,2.64542,35750000.0
2007-10-10 06:05:00,2.64464,2.65113,2.64308,2.64917,27750000.0
2007-10-10 06:10:00,2.64696,2.65163,2.64111,2.64907,33510000.0
2007-10-10 06:15:00,2.64701,2.65022,2.64317,2.64997,32760000.0
2007-10-10 06:20:00,2.64813,2.65021,2.64013,2.64013,35260000.0
2007-10-10 06:25:00,2.64602,2.64929,2.64205,2.64846,42890000.0
2007-10-10 06:30:00,2.65093,2.65093,2.64204,2.64696,34630000.0
2007-10-10 06:35:00,2.64668,2.6504,2.64307,2.65013,45630000.0
2007-10-10 06:40:00,2.6475,2.6512,2.64525,2.64823,39500000.0
2007-10-10 06:45:00,2.64496,2.65177,2.6449,2.64927,43880000.0
2007-10-10 06:50:00,2.64933,2.65138,2.64487,2.6513,49630000.0
2007-10-10 06:55:00,2.64903,2.65123,2.64624,2.64851,31500000.0
2007-10-10 07:00:00,2.64822,2.65187,2.64382,2.65007,28250000.0
2007-10-10 07:05:00,2.65121,2.65223,2.64536,2.64719,31510000.0
2007-10-10 07:10:00,2.6481,2.6504,2.64418,2.64764,31760000.0
2007-10-10 07:15:00,2.65073,2.65101,2.64351,2.64958,42630000.0
2007-10-10 07:20:00,2.6452,2.65105,2.6452,2.64944,37130000.0
2007-10-10 07:25:00,2.65118,2.65124,2.64482,2.65016,41140000.0
2007-10-10 07:30:00,2.64633,2.65167,2.6427,2.65019,46160000.0
2007-10-10 07:35:00,2.64829,2.6512,2.64478,2.64763,42880000.0
2007-10-10 07:40:00,2.64889,2.65069,2.64376,2.64653,39270000.0
2007-10-10 07:45:00,2.65071,2.65133,2.64433,2.64945,31260000.0
2007-10-10 07:50:00,2.64828,2.65018,2.64468,2.65018,55140000.0
2007-10-10 07:55:00,2.64672,2.65129,2.6461,2.65129,45260000.0
2007-10-10 08:00:00,2.65093,2.65196,2.64568,2.64794,50010000.0
2007-10-10 08:05:00,2.64718,2.65154,2.64531,2.65072,41500000.0
2007-10-10 08:10:00,2.64926,2.65073,2.64607,2.65003,42640000.0
2007-10-10 08:15:00,2.64703,2.6505,2.6447,2.64814,34760000.0
2007-10-10 08:20:00,2.64703,2.64924,2.64348,2.64924,37630000.0
2007-10-10 08:25:00,2.64756,2.65132,2.64358,2.64741,49270000.0
2007-10-10 08:30:00,2.65003,2.65088,2.64515,2.65075,39750000.0
2007-10-10 08:35:00,2.64849,2.65051,2.64226,2.64835,44260000.0
2007-10-10 08:40:00,2.64516,2.65014,2.64371,2.64628,58510000.0
2007-10-10 08:45:00,2.6454,2.64967,2.64407,2.64741,44380000.0
2007-10-10 08:50:00,2.64467,2.65011,2.64259,2.6459,44760000.0
2007-10-10 08:55:00,2.64536,2.64919,2.6419,2.6488,44760000.0
2007-10-10 09:00:00,2.6489,2.64933,2.64313,2.64741,44760000.0
2007-10-10 09:05:00,2.64875,2.64918,2.64352,2.6479,41250000.0
2007-10-10 09:10:00,2.64738,2.64898,2.64255,2.64835,39500000.0
2007-10-10 09:15:00,2.64909,2.64909,2.6414,2.64558,47510000.0
2007-10-10 09:20:00,2.64535,2.64759,2.64108,2.64596,44630000.0
2007-10-10 09:25:00,2.64729,2.64866,2.64153,2.64602,54010000.0
2007-10-10 09:30:00,2.64806,2.64857,2.64138,2.64569,34380000.0
2007-10-10 09:35:00,2.64617,2.64809,2.64138,2.64477,48010000.0
2007-10-10 09:40:00,2.64472,2.64735,2.64113,2.64113,59130000.0
2007-10-10 09:45:00,2.64705,2.6486,2.64283,2.64419,41250000.0
2007-10-10 09:50:00,2.64335,2.64731,2.6408,2.64723,46510000.0
2007-10-10 09:55:00,2.64699,2.64898,2.64332,2.6448,49510000.0
2007-10-10 10:00:00,2.64907,2.6492,2.64148,2.64857,33630000.0
2007-10-10 10:05:00,2.64936,2.64936,2.64374,2.64886,46260000.0
2007-10-10 10:10:00,2.64835,2.64969,2.64163,2.6467,41380000.0
2007-10-10 10:15:00,2.64536,2.64652,2.64189,2.64216,46500000.0
2007-10-10 10:20:00,2.64547,2.64685,2.64075,2.6424,41880000.0
2007-10-10 10:25:00,2.64551,2.64732,2.64167,2.64647,48010000.0
2007-10-10 10:30:00,2.64561,2.64754,2.63943,2.64515,40250000.0
2007-10-10 10:35:00,2.64433,2.64593,2.63917,2.64452,46250000.0
2007-10-10 10:40:00,2.64209,2.64682,2.64002,2.64332,48630000.0
2007-10-10 10:45:00,2.64189,2.64663,2.64017,2.64045,38010000.0
2007-10-10 10:50:00,2.64491,2.64708,2.64019,2.64405,50250000.0
2007-10-10 10:55:00,2.64665,2.64733,2.63936,2.64653,37270000.0
2007-10-10 11:00:00,2.64606,2.64739,2.64072,2.64408,45750000.0
2007-10-10 11:05:00,2.64369,2.64554,2.63867,2.64209,35380000.0
2007-10-10 11:10:00,2.64398,2.64593,2.63797,2.64593,41000000.0
2007-10-10 11:15:00,2.64226,2.64601,2.63895,2.64502,36760000.0
2007-10-10 11:20:00,2.64374,2.64668,2.63821,2.64585,40140000.0
2007-10-10 11:25:00,2.64606,2.64663,2.63986,2.64416,51630000.0
2007-10-10 11:30:00,2.64366,2.64514,2.63798,2.64396,44750000.0
2007-10-10 11:35:00,2.64345,2.64544,2.63728,2.64291,52130000.0
2007-10-10 11:40:00,2.64168,2.64507,2.63845,2.64263,43890000.0
2007-10-10 11:45:00,2.64237,2.64508,2.6382,2.64312,48380000.0
2007-10-10 11:50:00,2.64001,2.64432,2.6374,2.64364,35510000.0
2007-10-10 11:55:00,2.64147,2.6441,2.63528,2.6433,40260000.0
2007-10-10 12:00:00,2.64,2.64408,2.63802,2.64282,39380000.0
2007-10-10 12:05:00,2.64203,2.64387,2.63637,2.6428,42640000.0
2007-10-10 12:10:00,2.64211,2.64546,2.63768,2.64292,47260000.0
2007-10-10 12:15:00,2.64041,2.64453,2.63632,2.64174,42500000.0
2007-10-10 12:20:00,2.64225,2.64628,2.63655,2.63935,41640000.0
2007-10-10 12:25:00,2.64482,2.64513,2.6398,2.64329,45000000.0
2007-10-10 12:30:00,2.64383,2.64573,2.64081,2.64557,38500000.0
2007-10-10 12:35:00,2.64498,2.64589,2.6378,2.64519,46250000.0
2007-10-10 12:40:00,2.64012,2.64516,2.63886,2.64236,42520000.0
2007-10-10 12:45:00,2.63812,2.6437,2.63812,2.64324,41760000.0
2007-10-10 12:50:00,2.64333,2.64387,2.63771,2.64283,41130000.0
2007-10-10 12:55:00,2.64079,2.64466,2.63627,2.64201,55760000.0
2007-10-10 13:00:00,2.64301,2.64386,2.63762,2.64144,45390000.0
2007-10-10 13:05:00,2.64258,2.64423,2.63705,2.64179,46510000.0
2007-10-10 13:10:00,2.64313,2.64458,2.63875,2.64238,42880000.0
2007-10-10 13:15:00,2.64495,2.64613,2.63846,2.64503,40250000.0
2007-10-10 13:20:00,2.64201,2.64532,2.63858,2.64307,46520000.0
2007-10-10 13:25:00,2.64473,2.64611,2.63971,2.64479,43390000.0
2007-10-10 13:30:00,2.64269,2.6459,2.63916,2.6458,40760000.0
2007-10-10 13:35:00,2.64431,2.64706,2.63906,2.64522,39010000.0
2007-10-10 13:40:00,2.64525,2.64675,2.64151,2.64627,38130000.0
2007-10-10 13:45:00,2.64341,2.64807,2.64334,2.64794,45010000.0
2007-10-10 13:50:00,2.64702,2.64813,2.64167,2.64382,39270000.0
2007-10-10 13:55:00,2.64393,2.64749,2.64124,2.64246,45390000.0
2007-10-10 14:00:00,2.63911,2.6463,2.63848,2.6463,42130000.0
2007-10-10 14:05:00,2.64433,2.64553,2.63886,2.6401,44640000.0
2007-10-10 14:10:00,2.64488,2.64488,2.63889,2.64361,42640000.0
2007-10-10 14:15:00,2.64424,2.64554,2.63829,2.64376,54520000.0
2007-10-10 14:20:00,2.64307,2.64339,2.63532,2.64007,43750000.0
2007-10-10 14:25:00,2.64001,2.64343,2.63655,2.64182,42510000.0
2007-10-10 14:30:00,2.63942,2.64235,2.63673,2.64021,46750000.0
2007-10-10 14:35:00,2.63694,2.6424,2.63694,2.63859,43270000.0
2007-10-10 14:40:00,2.64035,2.64143,2.63511,2.63974,43760000.0
2007-10-10 14:45:00,2.63576,2.64173,2.63576,2.64173,46390000.0
2007-10-10 14:50:00,2.64073,2.64215,2.63463,2.63789,36000000.0
2007-10-10 14:55:00,2.64109,2.64198,2.63592,2.63793,49520000.0
2007-10-10 15:00:00,2.6377,2.64264,2.63501,2.63828,57010000.0
2007-10-10 15:05:00,2.64096,2.64181,2.63449,2.64181,68260000.0
2007-10-10 15:10:00,2.64011,2.64259,2.63636,2.64083,40130000.0
2007-10-10 15:15:00,2.63856,2.64418,2.63412,2.63982,44260000.0
2007-10-10 15:20:00,2.64369,2.64439,2.63658,2.64304,41890000.0
2007-10-10 15:25:00,2.64204,2.6441,2.63692,2.64187,36640000.0
2007-10-10 15:30:00,2.6393,2.64355,2.63688,2.63903,50650000.0
2007-10-10 15:35:00,2.64161,2.64506,2.63661,2.64015,55770000.0
2007-10-10 15:40:00,2.6408,2.64413,2.63662,2.64109,41880000.0
2007-10-10 15:45:00,2.64295,2.64388,2.63591,2.64388,39880000.0
2007-10-10 15:50:00,2.63863,2.64402,2.63626,2.64106,39760000.0
2007-10-10 15:55:00,2.64365,2.64391,2.63744,2.64289,43640000.0
2007-10-10 16:00:00,2.64332,2.64332,2.63681,2.64171,44880000.0
2007-10-10 16:05:00,2.64217,2.64315,2.63424,2.64026,41630000.0
2007-10-10 16:10:00,2.6417,2.6417,2.63575,2.64129,43260000.0
2007-10-10 16:15:00,2.6387,2.64261,2.63386,2.63929,40640000.0
2007-10-10 16:20:00,2.64071,2.64283,2.63568,2.64253,40520000.0
2007-10-10 16:25:00,2.64322,2.64322,2.63709,2.6408,47750000.0
2007-10-10 16:30:00,2.64133,2.64204,2.6348,2.64169,45390000.0
2007-10-10 16:35:00,2.63864,2.64199,2.63362,2.63887,55390000.0
2007-10-10 16:40:00,2.64091,2.6427,2.63614,2.64106,43510000.0
2007-10-10 16:45:00,2.63843,2.64269,2.63709,2.64166,48380000.0
2007-10-10 16:50:00,2.64041,2.64282,2.6349,2.64179,46390000.0
2007-10-10 16:55:00,2.63784,2.64448,2.63433,2.64448,45510000.0
2007-10-10 17:00:00,2.64421,2.64421,2.63664,2.63811,43530000.0
2007-10-10 17:05:00,2.64176,2.6436,2.6391,2.64118,42130000.0
2007-10-10 17:10:00,2.64357,2.64506,2.63805,2.64281,42140000.0
2007-10-10 17:15:00,2.64089,2.6454,2.63598,2.64423,47760000.0
2007-10-10 17:20:00,2.64125,2.64547,2.63951,2.64547,51630000.0
2007-10-10 17:25:00,2.64524,2.64574,2.63769,2.64337,49270000.0
2007-10-10 17:30:00,2.64498,2.64561,2.63941,2.64313,43010000.0
2007-10-10 17:35:00,2.6446,2.6446,2.63722,2.64012,44880000.0
2007-10-10 17:40:00,2.64423,2.64515,2.63708,2.64515,40750000.0
2007-10-10 17:45:00,2.64527,2.64527,2.63862,2.64397,36880000.0
2007-10-10 17:50:00,2.64132,2.64498,2.635,2.64246,49000000.0
2007-10-10 17:55:00,2.64386,2.64558,2.63822,2.64439,58010000.0
2007-10-10 18:00:00,2.64487,2.64587,2.63884,2.64024,52130000.0
2007-10-10 18:05:00,2.64607,2.64637,2.64019,2.64316,49000000.0
2007-10-10 18:10:00,2.64348,2.64651,2.64077,2.64632,34510000.0
2007-10-10 18:15:00,2.64686,2.64686,2.64023,2.64605,40880000.0
2007-10-10 18:20:00,2.64802,2.6483,2.64361,2.6465,45250000.0
2007-10-10 18:25:00,2.64738,2.64984,2.64319,2.64984,39010000.0
2007-10-10 18:30:00,2.64913,2.65025,2.64409,2.64925,56780000.0
2007-10-10 18:35:00,2.64959,2.65063,2.64398,2.64655,49890000.0
2007-10-10 18:40:00,2.64616,2.65084,2.64398,2.64952,45130000.0
2007-10-10 18:45:00,2.64895,2.65102,2.64401,2.64858,39750000.0
2007-10-10 18:50:00,2.64955,2.6509,2.64446,2.64705,45510000.0
2007-10-10 18:55:00,2.645,2.64936,2.64132,2.64831,43270000.0
2007-10-10 19:00:00,2.64621,2.65013,2.64368,2.65013,45140000.0
2007-10-10 19:05:00,2.65016,2.65019,2.6433,2.64915,37010000.0
2007-10-10 19:10:00,2.64861,2.64924,2.64178,2.64924,42630000.0
2007-10-10 19:15:00,2.64591,2.64956,2.64163,2.64655,40250000.0
2007-10-10 19:20:00,2.6442,2.65004,2.64309,2.64908,39510000.0
2007-10-10 19:25:00,2.64683,2.65068,2.64504,2.64675,50520000.0
2007-10-10 19:30:00,2.64876,2.65146,2.64263,2.65007,44640000.0
2007-10-10 19:35:00,2.65095,2.6537,2.6468,2.64748,40890000.0
2007-10-10 19:40:00,2.64896,2.65153,2.64257,2.64883,44390000.0
2007-10-10 19:45:00,2.64868,2.65189,2.64496,2.65163,41880000.0
2007-10-10 19:50:00,2.65242,2.65242,2.64272,2.65207,32260000.0
2007-10-10 19:55:00,2.65194,2.654,2.64546,2.65039,41010000.0
2007-10-10 20:00:00,2.65089,2.65403,2.64589,2.65254,38760000.0
2007-10-10 20:05:00,2.65083,2.65452,2.64853,2.65335,41000000.0
2007-10-10 20:10:00,2.6479,2.65407,2.64703,2.64703,34250000.0
2007-10-10 20:15:00,2.65283,2.6547,2.64791,2.65125,41010000.0
2007-10-10 20:20:00,2.65346,2.65411,2.64688,2.65101,40760000.0
2007-10-10 20:25:00,2.6469,2.65334,2.64637,2.65228,41880000.0
2007-10-10 20:30:00,2.64735,2.65298,2.64655,2.65003,35250000.0
2007-10-10 20:35:00,2.65238,2.65266,2.64763,2.65122,46630000.0
2007-10-10 20:40:00,2.64788,2.65345,2.64723,2.64998,35500000.0
2007-10-10 20:45:00,2.65093,2.65336,2.64863,2.65289,42630000.0
2007-10-10 20:50:00,2.6526,2.65373,2.64754,2.6536,47630000.0
2007-10-10 20:55:00,2.65355,2.65397,2.64879,2.65028,45510000.0
2007-10-10 21:00:00,2.65235,2.65312,2.64502,2.64929,46260000.0
2007-10-10 21:05:00,2.65203,2.65234,2.64562,2.64835,37130000.0
2007-10-10 21:10:00,2.64953,2.65268,2.64647,2.65228,45000000.0
2007-10-10 21:15:00,2.64979,2.652,2.6451,2.65163,43510000.0
2007-10-10 21:20:00,2.65216,2.65216,2.64409,2.65139,39640000.0
2007-10-10 21:25:00,2.64885,2.65063,2.64548,2.64668,39020000.0
2007-10-10 21:30:00,2.64742,2.65017,2.64392,2.64738,41500000.0
2007-10-10 21:35:00,2.64965,2.65048,2.64322,2.64698,43510000.0
2007-10-10 21:40:00,2.65072,2.65072,2.64487,2.64573,35380000.0
2007-10-10 21:45:00,2.64668,2.65007,2.64334,2.64864,48250000.0
2007-10-10 21:50:00,2.64577,2.64922,2.64356,2.64463,33880000.0
2007-10-10 21:55:00,2.64508,2.64951,2.64366,2.64878,38630000.0
2007-10-10 22:00:00,2.64668,2.6501,2.64312,2.64816,44630000.0
2007-10-10 22:05:00,2.64858,2.65041,2.64513,2.64717,29250000.0
2007-10-10 22:10:00,2.64543,2.65044,2.64399,2.64937,37750000.0
2007-10-10 22:15:00,2.65032,2.65078,2.64453,2.64904,31130000.0
2007-10-10 22:20:00,2.64763,2.64944,2.64168,2.64592,38630000.0
2007-10-10 22:25:00,2.64992,2.65076,2.64293,2.64986,34510000.0
2007-10-10 22:30:00,2.64631,2.65028,2.64302,2.64996,36380000.0
2007-10-10 22:35:00,2.64677,2.65168,2.64415,2.64649,32000000.0
2007-10-10 22:40:00,2.64785,2.65039,2.64121,2.64779,45250000.0
2007-10-10 22:45:00,2.64472,2.65055,2.64472,2.64926,22500000.0
2007-10-10 22:50:00,2.65046,2.65088,2.64481,2.64981,41390000.0
2007-10-10 22:55:00,2.64783,2.65005,2.64396,2.648,32270000.0
2007-10-10 23:00:00,2.64767,2.65062,2.64584,2.64908,36640000.0
2007-10-10 23:05:00,2.64961,2.65012,2.64454,2.64774,38630000.0
2007-10-10 23:10:00,2.64373,2.65436,2.64373,2.64716,48630000.0
2007-10-10 23:15:00,2.64678,2.65146,2.64219,2.64219,46760000.0
2007-10-10 23:20:00,2.64754,2.64937,2.64321,2.64389,39630000.0
2007-10-10 23:25:00,2.64646,2.64918,2.64237,2.6448,36140000.0
2007-10-10 23:30:00,2.64587,2.64875,2.64012,2.64783,31510000.0
2007-10-10 23:35:00,2.64563,2.64854,2.64301,2.64574,51000000.0
2007-10-10 23:40:00,2.64284,2.64904,2.64163,2.64163,29260000.0
2007-10-10 23:45:00,2.64681,2.65014,2.6449,2.64874,45260000.0
2007-10-10 23:50:00,2.64503,2.6491,2.64331,2.64676,28260000.0
2007-10-10 23:55:00,2.64659,2.65016,2.64195,2.64794,30000000.0
2007-10-11 00:00:00,2.64635,2.6492,2.64045,2.64469,38750000.0
2007-10-11 00:05:00,2.64228,2.64959,2.64046,2.64258,28000000.0
2007-10-11 00:10:00,2.64691,2.64984,2.6437,2.6474,37770000.0
2007-10-11 00:15:00,2.64767,2.65033,2.64474,2.64987,34380000.0
2007-10-11 00:20:00,2.64925,2.64971,2.64428,2.64691,41270000.0
2007-10-11 00:25:00,2.64824,2.65045,2.64319,2.64701,32650000.0
2007-10-11 00:30:00,2.64802,2.65004,2.64296,2.64584,29510000.0
2007-10-11 00:35:00,2.64895,2.65026,2.64428,2.64847,33400000.0
2007-10-11 00:40:00,2.64231,2.64888,2.64231,2.64774,31390000.0
2007-10-11 00:45:00,2.64727,2.64942,2.64325,2.64616,32630000.0
2007-10-11 00:50:00,2.64868,2.64952,2.64454,2.64759,34640000.0
2007-10-11 00:55:00,2.64757,2.65022,2.64563,2.64927,42630000.0
2007-10-11 01:00:00,2.64814,2.65073,2.64462,2.64979,36130000.0
2007-10-11 01:05:00,2.64882,2.65124,2.64471,2.64842,36630000.0
2007-10-11 01:10:00,2.6472,2.65008,2.64334,2.64968,45380000.0
2007-10-11 01:15:00,2.64918,2.65046,2.64306,2.6489,38640000.0
2007-10-11 01:20:00,2.64807,2.64998,2.64307,2.64998,36880000.0
2007-10-11 01:25:00,2.64322,2.64998,2.64322,2.64998,32640000.0
2007-10-11 01:30:00,2.64873,2.65193,2.64258,2.64982,41260000.0
2007-10-11 01:35:00,2.64887,2.65009,2.64335,2.64706,29130000.0
2007-10-11 01:40:00,2.64856,2.65143,2.64437,2.65113,31260000.0
2007-10-11 01:45:00,2.64738,2.6511,2.64123,2.64123,45880000.0
2007-10-11 01:50:00,2.64643,2.65014,2.64324,2.64775,42000000.0
2007-10-11 01:55:00,2.65152,2.65153,2.64439,2.64697,50500000.0
2007-10-11 02:00:00,2.65027,2.65063,2.64459,2.64807,44760000.0
2007-10-11 02:05:00,2.64721,2.64983,2.64542,2.64678,50250000.0
2007-10-11 02:10:00,2.64978,2.65023,2.64387,2.64835,44140000.0
2007-10-11 02:15:00,2.64834,2.65029,2.645,2.64872,41260000.0
2007-10-11 02:20:00,2.64761,2.64976,2.64351,2.64808,30500000.0
2007-10-11 02:25:00,2.64895,2.6503,2.64423,2.64588,50750000.0
2007-10-11 02:30:00,2.64861,2.64968,2.6442,2.64968,41140000.0
2007-10-11 02:35:00,2.64688,2.6493,2.64263,2.64682,51130000.0
2007-10-11 02:40:00,2.64746,2.64992,2.64275,2.64848,35890000.0
2007-10-11 02:45:00,2.64473,2.65017,2.6435,2.64972,39000000.0
2007-10-11 02:50:00,2.64284,2.64961,2.64284,2.64579,41760000.0
2007-10-11 02:55:00,2.64714,2.64876,2.64053,2.6409,60630000.0
2007-10-11 03:00:00,2.64761,2.64911,2.64188,2.64526,46640000.0
2007-10-11 03:05:00,2.64575,2.64888,2.64251,2.64772,43880000.0
2007-10-11 03:10:00,2.64598,2.64961,2.642,2.64885,52260000.0
2007-10-11 03:15:00,2.64829,2.64955,2.6427,2.64938,38250000.0
2007-10-11 03:20:00,2.64835,2.64989,2.64403,2.64635,37380000.0
2007-10-11 03:25:00,2.64607,2.64902,2.64232,2.64486,31500000.0
2007-10-11 03:30:00,2.64791,2.64957,2.64234,2.64862,40390000.0
2007-10-11 03:35:00,2.64936,2.65027,2.64447,2.64893,40140000.0
2007-10-11 03:40:00,2.64811,2.6498,2.64444,2.64885,40880000.0
2007-10-11 03:45:00,2.64801,2.65031,2.64229,2.64636,61150000.0
2007-10-11 03:50:00,2.64765,2.64979,2.64265,2.64929,35380000.0
2007-10-11 03:55:00,2.64793,2.64929,2.64192,2.64929,47390000.0
2007-10-11 04:00:00,2.64919,2.64977,2.64326,2.64877,51520000.0
2007-10-11 04:05:00,2.64686,2.64917,2.63983,2.64728,39760000.0
2007-10-11 04:10:00,2.64819,2.64945,2.64262,2.64476,29260000.0
2007-10-11 04:15:00,2.64926,2.64996,2.64372,2.64606,38500000.0
2007-10-11 04:20:00,2.64716,2.65013,2.64316,2.64624,46880000.0
2007-10-11 04:25:00,2.64742,2.64965,2.64198,2.64223,33750000.0
2007-10-11 04:30:00,2.64382,2.6508,2.64126,2.64478,38520000.0
2007-10-11 04:35:00,2.64711,2.64965,2.64106,2.6493,45020000.0
2007-10-11 04:40:00,2.64694,2.64925,2.64154,2.64154,49880000.0
2007-10-11 04:45:00,2.64542,2.64976,2.64415,2.64902,39890000.0
2007-10-11 04:50:00,2.64808,2.64838,2.64301,2.64618,43510000.0
2007-10-11 04:55:00,2.64587,2.64915,2.64302,2.6467,49630000.0
2007-10-11 05:00:00,2.64756,2.64823,2.64119,2.64744,36130000.0
2007-10-11 05:05:00,2.64801,2.64805,2.64137,2.6459,34130000.0
2007-10-11 05:10:00,2.64514,2.64915,2.63967,2.64732,48500000.0
2007-10-11 05:15:00,2.64353,2.64817,2.63846,2.64545,26500000.0
2007-10-11 05:20:00,2.64578,2.64977,2.64118,2.64118,36000000.0
2007-10-11 05:25:00,2.64547,2.64812,2.64169,2.64639,40750000.0
2007-10-11 05:30:00,2.6482,2.6482,2.64124,2.64426,31000000.0
2007-10-11 05:35:00,2.6467,2.64678,2.6417,2.64678,36500000.0
2007-10-11 05:40:00,2.64511,2.6473,2.64083,2.64505,47250000.0
2007-10-11 05:45:00,2.64309,2.64702,2.64056,2.64379,23750000.0
2007-10-11 05:50:00,2.64533,2.64744,2.64054,2.64433,51000000.0
2007-10-11 05:55:00,2.64416,2.64739,2.64205,2.64592,31130000.0
2007-10-11 06:00:00,2.64414,2.64647,2.64124,2.64333,36010000.0
2007-10-11 06:05:00,2.64629,2.64713,2.64044,2.64191,36380000.0
2007-10-11 06:10:00,2.64535,2.64695,2.6399,2.6458,46500000.0
2007-10-11 06:15:00,2.64307,2.64704,2.64198,2.64617,28020000.0
2007-10-11 06:20:00,2.64584,2.64611,2.6388,2.6388,34270000.0
2007-10-11 06:25:00,2.64368,2.64643,2.64106,2.64643,38260000.0
2007-10-11 06:30:00,2.64632,2.64646,2.63998,2.6414,45140000.0
2007-10-11 06:35:00,2.6431,2.64759,2.64145,2.64697,46380000.0
2007-10-11 06:40:00,2.64714,2.64714,2.64131,2.64477,40260000.0
2007-10-11 06:45:00,2.64107,2.64655,2.64106,2.64554,36260000.0
2007-10-11 06:50:00,2.64543,2.64615,2.64068,2.6436,45880000.0
2007-10-11 06:55:00,2.642,2.6461,2.63914,2.64324,48510000.0
2007-10-11 07:00:00,2.64297,2.64714,2.63822,2.64383,39260000.0
2007-10-11 07:05:00,2.64563,2.64671,2.6385,2.64384,42260000.0
2007-10-11 07:10:00,2.64597,2.64597,2.64192,2.64305,30880000.0
2007-10-11 07:15:00,2.64399,2.64681,2.63941,2.64233,49750000.0
2007-10-11 07:20:00,2.64111,2.64662,2.63933,2.64439,45510000.0
2007-10-11 07:25:00,2.6465,2.6465,2.64054,2.64537,38890000.0
2007-10-11 07:30:00,2.64228,2.64602,2.64047,2.64534,41890000.0
2007-10-11 07:35:00,2.64174,2.64581,2.63869,2.64012,42630000.0
2007-10-11 07:40:00,2.64372,2.64584,2.64031,2.64441,37630000.0
2007-10-11 07:45:00,2.64326,2.64578,2.64068,2.64433,43380000.0
2007-10-11 07:50:00,2.64443,2.64514,2.63898,2.6432,49520000.0
2007-10-11 07:55:00,2.64194,2.64504,2.6401,2.64362,41250000.0
2007-10-11 08:00:00,2.64283,2.64558,2.63954,2.64488,53500000.0
2007-10-11 08:05:00,2.64093,2.64515,2.63615,2.64074,35160000.0
2007-10-11 08:10:00,2.64131,2.64292,2.63602,2.63948,36140000.0
2007-10-11 08:15:00,2.64067,2.6428,2.63776,2.64188,36880000.0
2007-10-11 08:20:00,2.63969,2.64242,2.63377,2.63963,37390000.0
2007-10-11 08:25:00,2.63889,2.64019,2.63395,2.63479,44260000.0
2007-10-11 08:30:00,2.63618,2.639,2.63265,2.63695,37130000.0
2007-10-11 08:35:00,2.63764,2.63859,2.63128,2.63771,48630000.0
2007-10-11 08:40:00,2.63535,2.63967,2.6318,2.63761,57250000.0
2007-10-11 08:45:00,2.63613,2.63889,2.63458,2.63497,39630000.0
2007-10-11 08:50:00,2.63757,2.63806,2.63243,2.63258,35880000.0
2007-10-11 08:55:00,2.63544,2.63965,2.6312,2.63716,42010000.0
2007-10-11 09:00:00,2.63893,2.64017,2.63285,2.63548,46000000.0
2007-10-11 09:05:00,2.63993,2.64129,2.63412,2.6396,48760000.0
2007-10-11 09:10:00,2.64023,2.64165,2.63348,2.64003,39640000.0
2007-10-11 09:15:00,2.63926,2.64213,2.63366,2.63941,54010000.0
2007-10-11 09:20:00,2.64019,2.64132,2.63422,2.64122,43130000.0
2007-10-11 09:25:00,2.64101,2.6429,2.63589,2.6422,52020000.0
2007-10-11 09:30:00,2.64192,2.64375,2.63619,2.63834,35250000.0
2007-10-11 09:35:00,2.64214,2.64347,2.63783,2.64102,46500000.0
2007-10-11 09:40:00,2.64154,2.64292,2.63522,2.63994,58260000.0
2007-10-11 09:45:00,2.64066,2.64176,2.63659,2.63681,38510000.0
2007-10-11 09:50:00,2.63867,2.64039,2.63445,2.6383,45510000.0
2007-10-11 09:55:00,2.63892,2.64,2.63257,2.64,49880000.0
2007-10-11 10:00:00,2.63848,2.63967,2.63087,2.63859,40010000.0
2007-10-11 10:05:00,2.63652,2.64002,2.63185,2.6379,41770000.0
2007-10-11 10:10:00,2.63798,2.64045,2.63324,2.63772,43130000.0
2007-10-11 10:15:00,2.63728,2.63895,2.63116,2.63237,40250000.0
2007-10-11 10:20:00,2.63442,2.63684,2.63205,2.63286,36500000.0
2007-10-11 10:25:00,2.63414,2.63679,2.63103,2.63545,41890000.0
2007-10-11 10:30:00,2.63592,2.63653,2.62946,2.63426,44130000.0
2007-10-11 10:35:00,2.63513,2.63519,2.63079,2.63178,41510000.0
2007-10-11 10:40:00,2.63437,2.63514,2.62989,2.63201,51010000.0
2007-10-11 10:45:00,2.63057,2.63591,2.62883,2.63012,39000000.0
2007-10-11 10:50:00,2.63329,2.63414,2.62742,2.63057,49130000.0
2007-10-11 10:55:00,2.63354,2.63354,2.62521,2.6321,48500000.0
2007-10-11 11:00:00,2.63142,2.63294,2.62643,2.63115,40880000.0
2007-10-11 11:05:00,2.62735,2.63173,2.62419,2.62784,38380000.0
2007-10-11 11:10:00,2.63071,2.63071,2.6245,2.6304,36500000.0
2007-10-11 11:15:00,2.62803,2.63186,2.62432,2.63058,39250000.0
2007-10-11 11:20:00,2.63027,2.63194,2.62645,2.6306,40270000.0
2007-10-11 11:25:00,2.63148,2.63253,2.62587,2.62879,51140000.0
2007-10-11 11:30:00,2.62886,2.63266,2.62582,2.63077,43760000.0
2007-10-11 11:35:00,2.62859,2.63193,2.62384,2.62897,41010000.0
2007-10-11 11:40:00,2.62813,2.6318,2.62577,2.62802,48390000.0
2007-10-11 11:45:00,2.62871,2.6318,2.62658,2.6309,47640000.0
2007-10-11 11:50:00,2.63111,2.63233,2.62573,2.63165,38760000.0
2007-10-11 11:55:00,2.63227,2.63286,2.62708,2.63171,43390000.0
2007-10-11 12:00:00,2.63112,2.63198,2.62689,2.63105,39260000.0
2007-10-11 12:05:00,2.63074,2.63184,2.62415,2.62747,50260000.0
2007-10-11 12:10:00,2.63018,2.63131,2.62314,2.6292,48760000.0
2007-10-11 12:15:00,2.62561,2.6305,2.62263,2.62729,37130000.0
2007-10-11 12:20:00,2.62741,2.63016,2.62173,2.62727,40500000.0
2007-10-11 12:25:00,2.62963,2.63126,2.62468,2.62891,41140000.0
2007-10-11 12:30:00,2.62991,2.63022,2.6252,2.62906,45760000.0
2007-10-11 12:35:00,2.62965,2.63039,2.62371,2.62974,52270000.0
2007-10-11 12:40:00,2.6259,2.63128,2.62454,2.63109,47130000.0
2007-10-11 12:45:00,2.62768,2.63138,2.62474,2.6284,47010000.0
2007-10-11 12:50:00,2.62731,2.63052,2.62518,2.62997,41000000.0
2007-10-11 12:55:00,2.63019,2.63118,2.62341,2.62815,56890000.0
2007-10-11 13:00:00,2.62842,2.6291,2.62408,2.6261,51880000.0
2007-10-11 13:05:00,2.62851,2.6301,2.6224,2.62761,48130000.0
2007-10-11 13:10:00,2.62943,2.63107,2.62513,2.62986,45260000.0
2007-10-11 13:15:00,2.62896,2.63152,2.62542,2.62994,35640000.0
2007-10-11 13:20:00,2.62657,2.63236,2.62582,2.63059,44500000.0
2007-10-11 13:25:00,2.63115,2.63288,2.62653,2.63259,43380000.0
2007-10-11 13:30:00,2.63335,2.63335,2.62691,2.63129,42890000.0
2007-10-11 13:35:00,2.63119,2.63181,2.62571,2.63136,42140000.0
2007-10-11 13:40:00,2.62955,2.6321,2.62561,2.62931,35630000.0
2007-10-11 13:45:00,2.6272,2.63173,2.62522,2.62984,40760000.0
2007-10-11 13:50:00,2.62905,2.63006,2.62244,2.62532,37770000.0
2007-10-11 13:55:00,2.6284,2.629,2.6229,2.62777,36770000.0
2007-10-11 14:00:00,2.62244,2.62883,2.62056,2.62658,39510000.0
2007-10-11 14:05:00,2.62783,2.63011,2.61967,2.62678,42130000.0
2007-10-11 14:10:00,2.62744,2.62744,2.62169,2.62619,42140000.0
2007-10-11 14:15:00,2.62775,2.62955,2.62158,2.62794,50760000.0
2007-10-11 14:20:00,2.62797,2.63024,2.62375,2.62882,46010000.0
2007-10-11 14:25:00,2.62861,2.62861,2.61888,2.62673,44750000.0
2007-10-11 14:30:00,2.62436,2.63042,2.62371,2.62958,50760000.0
2007-10-11 14:35:00,2.62437,2.62965,2.62339,2.62339,54260000.0
2007-10-11 14:40:00,2.62857,2.63077,2.62185,2.62893,41880000.0
2007-10-11 14:45:00,2.62646,2.63069,2.62567,2.62994,43780000.0
2007-10-11 14:50:00,2.62826,2.62974,2.62158,2.62615,43380000.0
2007-10-11 14:55:00,2.62895,2.62975,2.62153,2.62651,53390000.0
2007-10-11 15:00:00,2.62455,2.62969,2.62112,2.62447,52630000.0
2007-10-11 15:05:00,2.62332,2.62849,2.62134,2.62838,58520000.0
2007-10-11 15:10:00,2.62901,2.62984,2.62349,2.62876,45500000.0
2007-10-11 15:15:00,2.6277,2.63024,2.62196,2.62661,49260000.0
2007-10-11 15:20:00,2.62729,2.63301,2.62496,2.63056,46760000.0
2007-10-11 15:25:00,2.62815,2.6313,2.62402,2.63018,40760000.0
2007-10-11 15:30:00,2.62397,2.63067,2.62397,2.62894,44130000.0
2007-10-11 15:35:00,2.62816,2.63052,2.62163,2.62609,51260000.0
2007-10-11 15:40:00,2.62862,2.62933,2.62216,2.62649,38750000.0
2007-10-11 15:45:00,2.62509,2.62869,2.62107,2.62869,42390000.0
2007-10-11 15:50:00,2.62727,2.62845,2.62224,2.62593,38630000.0
2007-10-11 15:55:00,2.62741,2.62742,2.62048,2.6261,45520000.0
2007-10-11 16:00:00,2.62624,2.62628,2.61957,2.62537,44150000.0
2007-10-11 16:05:00,2.62589,2.62589,2.61977,2.62428,45130000.0
2007-10-11 16:10:00,2.62442,2.62573,2.61723,2.62191,44260000.0
2007-10-11 16:15:00,2.61895,2.62265,2.61198,2.61858,40500000.0
2007-10-11 16:20:00,2.61922,2.62274,2.61582,2.61895,42750000.0
2007-10-11 16:25:00,2.61821,2.62107,2.6133,2.6207,44390000.0
2007-10-11 16:30:00,2.62047,2.62103,2.61339,2.62012,45630000.0
2007-10-11 16:35:00,2.61825,2.62103,2.61131,2.61483,49890000.0
2007-10-11 16:40:00,2.61504,2.61735,2.61218,2.6156,44640000.0
2007-10-11 16:45:00,2.61517,2.61761,2.61234,2.61592,45260000.0
2007-10-11 16:50:00,2.61584,2.61785,2.61117,2.61208,46380000.0
2007-10-11 16:55:00,2.61505,2.61512,2.61011,2.61363,45250000.0
2007-10-11 17:00:00,2.61478,2.61604,2.60827,2.6146,52500000.0
2007-10-11 17:05:00,2.61334,2.6171,2.61077,2.6147,37760000.0
2007-10-11 17:10:00,2.61647,2.61953,2.61185,2.61373,45260000.0
2007-10-11 17:15:00,2.61498,2.61672,2.61157,2.61624,47020000.0
2007-10-11 17:20:00,2.61587,2.61662,2.61024,2.61324,48650000.0
2007-10-11 17:25:00,2.61591,2.61701,2.60878,2.61407,49380000.0
2007-10-11 17:30:00,2.61532,2.61753,2.611,2.61615,35640000.0
2007-10-11 17:35:00,2.61734,2.61766,2.61166,2.61573,45400000.0
2007-10-11 17:40:00,2.61586,2.61778,2.6109,2.6164,38260000.0
2007-10-11 17:45:00,2.6165,2.61757,2.61199,2.61529,39500000.0
2007-10-11 17:50:00,2.61494,2.618,2.61037,2.61425,49260000.0
2007-10-11 17:55:00,2.61584,2.6176,2.60917,2.61531,54250000.0
2007-10-11 18:00:00,2.61665,2.61741,2.61069,2.61487,53390000.0
2007-10-11 18:05:00,2.61575,2.6167,2.61102,2.6147,41880000.0
2007-10-11 18:10:00,2.61358,2.61718,2.60912,2.61289,40380000.0
2007-10-11 18:15:00,2.6151,2.61588,2.60895,2.6145,46010000.0
2007-10-11 18:20:00,2.61441,2.61521,2.6078,2.61194,44640000.0
2007-10-11 18:25:00,2.61451,2.61599,2.61036,2.61559,39130000.0
2007-10-11 18:30:00,2.61289,2.61529,2.60694,2.61044,51390000.0
2007-10-11 18:35:00,2.6138,2.61394,2.60801,2.61283,44250000.0
2007-10-11 18:40:00,2.61367,2.61508,2.60578,2.61371,49260000.0
2007-10-11 18:45:00,2.61424,2.61706,2.60904,2.61386,33500000.0
2007-10-11 18:50:00,2.61401,2.61539,2.61108,2.6117,43630000.0
2007-10-11 18:55:00,2.61133,2.61772,2.61015,2.61508,44130000.0
2007-10-11 19:00:00,2.61424,2.61668,2.61155,2.61294,43760000.0
2007-10-11 19:05:00,2.61646,2.61659,2.61077,2.61587,36510000.0
2007-10-11 19:10:00,2.61391,2.61607,2.60902,2.61539,43000000.0
2007-10-11 19:15:00,2.61086,2.61655,2.6081,2.60924,42010000.0
2007-10-11 19:20:00,2.61246,2.61474,2.6083,2.61444,44130000.0
2007-10-11 19:25:00,2.60967,2.61501,2.60871,2.61159,40250000.0
2007-10-11 19:30:00,2.6127,2.61592,2.60445,2.61369,40270000.0
2007-10-11 19:35:00,2.61193,2.61625,2.60836,2.61383,38630000.0
2007-10-11 19:40:00,2.61513,2.61593,2.60821,2.61263,50760000.0
2007-10-11 19:45:00,2.61498,2.61588,2.60914,2.61437,46380000.0
2007-10-11 19:50:00,2.61591,2.61657,2.60799,2.61077,37510000.0
2007-10-11 19:55:00,2.61167,2.61615,2.60757,2.61367,40630000.0
2007-10-11 20:00:00,2.61493,2.61517,2.60806,2.61083,50890000.0
2007-10-11 20:05:00,2.61601,2.61673,2.60891,2.61459,45010000.0
2007-10-11 20:10:00,2.61172,2.61698,2.60917,2.60959,42260000.0
2007-10-11 20:15:00,2.61403,2.61717,2.60995,2.61672,39760000.0
2007-10-11 20:20:00,2.6157,2.61752,2.6106,2.61499,37750000.0
2007-10-11 20:25:00,2.61378,2.61782,2.61186,2.61673,46260000.0
2007-10-11 20:30:00,2.61711,2.61711,2.60916,2.61568,50020000.0
2007-10-11 20:35:00,2.61558,2.61706,2.61129,2.61503,49760000.0
2007-10-11 20:40:00,2.61364,2.61639,2.60947,2.61471,34390000.0
2007-10-11 20:45:00,2.61482,2.61587,2.61054,2.61498,39880000.0
2007-10-11 20:50:00,2.61264,2.61604,2.60978,2.61559,50890000.0
2007-10-11 20:55:00,2.61413,2.61623,2.61187,2.61537,38890000.0
2007-10-11 21:00:00,2.6141,2.61672,2.60724,2.61583,45010000.0
2007-10-11 21:05:00,2.61531,2.6205,2.61039,2.61464,37250000.0
2007-10-11 21:10:00,2.61868,2.62794,2.61628,2.62692,44130000.0
2007-10-11 21:15:00,2.62677,2.62786,2.62043,2.62621,41750000.0
2007-10-11 21:20:00,2.62738,2.62915,2.62082,2.62818,39880000.0
2007-10-11 21:25:00,2.63014,2.63014,2.62138,2.62524,40880000.0
2007-10-11 21:30:00,2.62359,2.62786,2.62084,2.6246,39880000.0
2007-10-11 21:35:00,2.62562,2.62636,2.61935,2.62376,42260000.0
2007-10-11 21:40:00,2.62426,2.62682,2.62046,2.62405,38880000.0
2007-10-11 21:45:00,2.62509,2.62687,2.62248,2.62676,44260000.0
2007-10-11 21:50:00,2.62542,2.62772,2.6213,2.62327,37510000.0
2007-10-11 21:55:00,2.62222,2.62809,2.62086,2.62389,38890000.0
2007-10-11 22:00:00,2.62525,2.63062,2.62301,2.62717,38130000.0
2007-10-11 22:05:00,2.6257,2.62838,2.62278,2.62547,42380000.0
2007-10-11 22:10:00,2.62521,2.62771,2.62105,2.62619,37500000.0
2007-10-11 22:15:00,2.62582,2.62827,2.62089,2.62644,40890000.0
2007-10-11 22:20:00,2.62402,2.6281,2.61843,2.62646,39630000.0
2007-10-11 22:25:00,2.62792,2.62792,2.62193,2.62462,37880000.0
2007-10-11 22:30:00,2.6275,2.6275,2.62113,2.62472,40390000.0
2007-10-11 22:35:00,2.62106,2.62484,2.61685,2.6212,33750000.0
2007-10-11 22:40:00,2.62077,2.62225,2.61718,2.61736,36890000.0
2007-10-11 22:45:00,2.61796,2.62232,2.61583,2.61937,34380000.0
2007-10-11 22:50:00,2.61874,2.62295,2.61307,2.62049,42010000.0
2007-10-11 22:55:00,2.62066,2.62373,2.61781,2.62109,38130000.0
2007-10-11 23:00:00,2.62209,2.62309,2.61741,2.62156,35010000.0
2007-10-11 23:05:00,2.62065,2.6246,2.61934,2.62158,38760000.0
2007-10-11 23:10:00,2.61917,2.62611,2.61917,2.62187,41130000.0
2007-10-11 23:15:00,2.62256,2.62472,2.61738,2.61738,52250000.0
2007-10-11 23:20:00,2.62234,2.62469,2.61822,2.61822,39010000.0
2007-10-11 23:25:00,2.62092,2.62448,2.61883,2.62097,41260000.0
2007-10-11 23:30:00,2.62268,2.62629,2.61972,2.62202,41750000.0
2007-10-11 23:35:00,2.62088,2.62512,2.61853,2.62107,37000000.0
2007-10-11 23:40:00,2.61963,2.62504,2.61924,2.62295,34380000.0
2007-10-11 23:45:00,2.62304,2.62462,2.61931,2.62208,39150000.0
2007-10-11 23:50:00,2.6186,2.62433,2.61765,2.62381,36030000.0
2007-10-11 23:55:00,2.6233,2.6246,2.61799,2.62382,41890000.0
2007-10-12 00:00:00,2.62174,2.6237,2.61683,2.62034,35760000.0
2007-10-12 00:05:00,2.6221,2.62472,2.61747,2.61747,38880000.0
2007-10-12 00:10:00,2.62119,2.62416,2.61825,2.62193,34000000.0
2007-10-12 00:15:00,2.62204,2.62419,2.61784,2.62203,31650000.0
2007-10-12 00:20:00,2.62374,2.62374,2.61853,2.61924,43010000.0
2007-10-12 00:25:00,2.62157,2.62366,2.61608,2.6217,38390000.0
2007-10-12 00:30:00,2.62351,2.6239,2.61409,2.61728,30760000.0
2007-10-12 00:35:00,2.61846,2.62458,2.61745,2.62217,35760000.0
2007-10-12 00:40:00,2.62008,2.62503,2.6174,2.62187,29890000.0
2007-10-12 00:45:00,2.62259,2.62475,2.6192,2.62095,32250000.0
2007-10-12 00:50:00,2.62336,2.62431,2.61556,2.6234,42880000.0
2007-10-12 00:55:00,2.62299,2.62483,2.61807,2.62422,40880000.0
2007-10-12 01:00:00,2.62433,2.62444,2.61963,2.62402,35530000.0
2007-10-12 01:05:00,2.62458,2.62458,2.61878,2.62302,39000000.0
2007-10-12 01:10:00,2.62219,2.62386,2.6173,2.62386,40530000.0
2007-10-12 01:15:00,2.62125,2.62411,2.61689,2.61689,34130000.0
2007-10-12 01:20:00,2.62252,2.62507,2.61817,2.62143,31010000.0
2007-10-12 01:25:00,2.61828,2.62407,2.61587,2.62255,25880000.0
2007-10-12 01:30:00,2.62372,2.62433,2.61737,2.62156,45630000.0
2007-10-12 01:35:00,2.62278,2.62487,2.61791,2.62374,40630000.0
2007-10-12 01:40:00,2.61974,2.62498,2.61543,2.62312,28640000.0
2007-10-12 01:45:00,2.62301,2.62527,2.61567,2.61567,37510000.0
2007-10-12 01:50:00,2.62373,2.62503,2.61593,2.62427,35250000.0
2007-10-12 01:55:00,2.62357,2.62477,2.61785,2.62185,52390000.0
2007-10-12 02:00:00,2.62337,2.62391,2.61746,2.62245,50000000.0
2007-10-12 02:05:00,2.62264,2.62327,2.61623,2.62105,41750000.0
2007-10-12 02:10:00,2.6234,2.6234,2.61663,2.61948,44270000.0
2007-10-12 02:15:00,2.62089,2.62389,2.61639,2.62138,38250000.0
2007-10-12 02:20:00,2.61888,2.62346,2.61656,2.61893,34630000.0
2007-10-12 02:25:00,2.61791,2.62206,2.61478,2.62039,53250000.0
2007-10-12 02:30:00,2.61992,2.62302,2.61578,2.62134,42010000.0
2007-10-12 02:35:00,2.61904,2.62239,2.61281,2.62136,60770000.0
2007-10-12 02:40:00,2.62285,2.62429,2.61747,2.62097,39630000.0
2007-10-12 02:45:00,2.61853,2.62299,2.61827,2.62282,50630000.0
2007-10-12 02:50:00,2.61722,2.6236,2.61542,2.62328,41630000.0
2007-10-12 02:55:00,2.62336,2.62336,2.61393,2.6189,50130000.0
2007-10-12 03:00:00,2.62326,2.62375,2.61789,2.61968,41760000.0
2007-10-12 03:05:00,2.62222,2.62458,2.61637,2.62,37880000.0
2007-10-12 03:10:00,2.6211,2.62358,2.61811,2.62047,37510000.0
2007-10-12 03:15:00,2.62155,2.62242,2.61553,2.61918,42390000.0
2007-10-12 03:20:00,2.61934,2.62419,2.61814,2.62225,44380000.0
2007-10-12 03:25:00,2.62226,2.62466,2.6181,2.62059,34380000.0
2007-10-12 03:30:00,2.62215,2.62445,2.61771,2.62164,42770000.0
2007-10-12 03:35:00,2.62353,2.62379,2.61829,2.62379,36880000.0
2007-10-12 03:40:00,2.62192,2.62392,2.61842,2.6219,33380000.0
2007-10-12 03:45:00,2.62281,2.6255,2.61729,2.62272,57880000.0
2007-10-12 03:50:00,2.62283,2.62698,2.61917,2.62493,37250000.0
2007-10-12 03:55:00,2.62416,2.62626,2.61923,2.62528,46500000.0
2007-10-12 04:00:00,2.62467,2.62687,2.62206,2.62479,43880000.0
2007-10-12 04:05:00,2.62422,2.62573,2.61958,2.62565,40250000.0
2007-10-12 04:10:00,2.62387,2.625,2.61845,2.62137,40880000.0
2007-10-12 04:15:00,2.62346,2.62707,2.6209,2.62433,38140000.0
2007-10-12 04:20:00,2.62336,2.62631,2.61904,2.62459,40130000.0
2007-10-12 04:25:00,2.62643,2.62709,2.62015,2.62015,53270000.0
2007-10-12 04:30:00,2.62359,2.62817,2.62027,2.62291,47010000.0
2007-10-12 04:35:00,2.62359,2.62561,2.61831,2.62467,39760000.0
2007-10-12 04:40:00,2.62386,2.62564,2.61958,2.61958,40130000.0
2007-10-12 04:45:00,2.62302,2.62533,2.61873,2.62426,41260000.0
2007-10-12 04:50:00,2.62022,2.62486,2.61918,2.62486,42500000.0
2007-10-12 04:55:00,2.6243,2.62501,2.61965,2.62206,51260000.0
2007-10-12 05:00:00,2.62354,2.62504,2.61943,2.62406,39020000.0
2007-10-12 05:05:00,2.62324,2.6257,2.6193,2.62429,41020000.0
2007-10-12 05:10:00,2.62035,2.6252,2.61935,2.62173,42630000.0
2007-10-12 05:15:00,2.62229,2.62481,2.61756,2.62367,31250000.0
2007-10-12 05:20:00,2.6204,2.62495,2.61806,2.61806,28250000.0
2007-10-12 05:25:00,2.62345,2.62488,2.61782,2.6221,35500000.0
2007-10-12 05:30:00,2.62342,2.62569,2.61785,2.62525,40130000.0
2007-10-12 05:35:00,2.62421,2.62512,2.61936,2.62326,35750000.0
2007-10-12 05:40:00,2.62244,2.62399,2.61727,2.62162,40250000.0
2007-10-12 05:45:00,2.62109,2.62476,2.61799,2.62026,30380000.0
2007-10-12 05:50:00,2.62154,2.62425,2.61845,2.62159,41020000.0
2007-10-12 05:55:00,2.6203,2.6249,2.61832,2.62245,41880000.0
2007-10-12 06:00:00,2.62186,2.62428,2.61741,2.61795,40380000.0
2007-10-12 06:05:00,2.62306,2.62412,2.61809,2.61809,37260000.0
2007-10-12 06:10:00,2.62177,2.62382,2.61797,2.6222,42880000.0
2007-10-12 06:15:00,2.61989,2.62406,2.61725,2.62099,35130000.0
2007-10-12 06:20:00,2.62261,2.62422,2.61751,2.61751,38750000.0
2007-10-12 06:25:00,2.62012,2.62365,2.61657,2.62067,43130000.0
2007-10-12 06:30:00,2.62257,2.62359,2.61575,2.6186,34380000.0
2007-10-12 06:35:00,2.61983,2.62678,2.6174,2.62157,40880000.0
2007-10-12 06:40:00,2.62261,2.62483,2.61868,2.62449,35890000.0
2007-10-12 06:45:00,2.61907,2.62446,2.61902,2.62236,33260000.0
2007-10-12 06:50:00,2.62341,2.62529,2.61989,2.62452,46880000.0
2007-10-12 06:55:00,2.62194,2.62548,2.61882,2.62423,44750000.0
2007-10-12 07:00:00,2.62473,2.62602,2.61855,2.62323,29390000.0
2007-10-12 07:05:00,2.62287,2.62596,2.61926,2.62398,39000000.0
2007-10-12 07:10:00,2.6252,2.62586,2.61555,2.61555,32890000.0
2007-10-12 07:15:00,2.62347,2.62549,2.61736,2.6212,45770000.0
2007-10-12 07:20:00,2.62392,2.62705,2.61549,2.62552,30880000.0
2007-10-12 07:25:00,2.62376,2.62796,2.62086,2.62682,44400000.0
2007-10-12 07:30:00,2.62418,2.6275,2.62048,2.62572,43140000.0
2007-10-12 07:35:00,2.62441,2.62812,2.61959,2.62273,43380000.0
2007-10-12 07:40:00,2.62439,2.62747,2.62151,2.62622,43010000.0
2007-10-12 07:45:00,2.6241,2.62788,2.62232,2.62538,34760000.0
2007-10-12 07:50:00,2.62602,2.62602,2.61767,2.62471,51260000.0
2007-10-12 07:55:00,2.62165,2.62656,2.61763,2.62612,41500000.0
2007-10-12 08:00:00,2.62484,2.62688,2.61985,2.62688,48380000.0
2007-10-12 08:05:00,2.621,2.62755,2.621,2.62451,44880000.0
2007-10-12 08:10:00,2.62476,2.62876,2.62166,2.62745,39760000.0
2007-10-12 08:15:00,2.62815,2.63081,2.62553,2.62894,33630000.0
2007-10-12 08:20:00,2.62742,2.63016,2.62304,2.62862,41880000.0
2007-10-12 08:25:00,2.62878,2.62982,2.62231,2.626,41760000.0
2007-10-12 08:30:00,2.62597,2.6294,2.62192,2.62771,43000000.0
2007-10-12 08:35:00,2.62614,2.62991,2.62154,2.62722,38500000.0
2007-10-12 08:40:00,2.62385,2.62911,2.6221,2.62838,61760000.0
2007-10-12 08:45:00,2.62734,2.62958,2.62297,2.62759,50760000.0
2007-10-12 08:50:00,2.62683,2.62691,2.62062,2.62558,45140000.0
2007-10-12 08:55:00,2.62358,2.62621,2.61925,2.62505,41260000.0
2007-10-12 09:00:00,2.62395,2.62926,2.62246,2.62691,45140000.0
2007-10-12 09:05:00,2.62762,2.62853,2.62219,2.62547,48510000.0
2007-10-12 09:10:00,2.62937,2.63081,2.6218,2.62858,41260000.0
2007-10-12 09:15:00,2.6292,2.63025,2.62282,2.62964,52140000.0
2007-10-12 09:20:00,2.62753,2.62922,2.62276,2.62844,42890000.0
2007-10-12 09:25:00,2.62868,2.62918,2.62191,2.62748,51630000.0
2007-10-12 09:30:00,2.6248,2.62914,2.62203,2.62602,36630000.0
2007-10-12 09:35:00,2.62553,2.62922,2.62177,2.62517,42880000.0
2007-10-12 09:40:00,2.62591,2.62851,2.61965,2.62549,58750000.0
2007-10-12 09:45:00,2.62694,2.62898,2.62382,2.62473,52260000.0
2007-10-12 09:50:00,2.62371,2.62768,2.62064,2.62654,49250000.0
2007-10-12 09:55:00,2.62686,2.62774,2.61919,2.62442,56000000.0
2007-10-12 10:00:00,2.62479,2.62723,2.61944,2.62378,39010000.0
2007-10-12 10:05:00,2.62706,2.6285,2.62126,2.62657,48130000.0
2007-10-12 10:10:00,2.62727,2.62811,2.6215,2.62645,43380000.0
2007-10-12 10:15:00,2.6268,2.62989,2.62378,2.62645,43380000.0
2007-10-12 10:20:00,2.62558,2.62995,2.62304,2.62304,40630000.0
2007-10-12 10:25:00,2.62357,2.62943,2.62324,2.62729,41000000.0
2007-10-12 10:30:00,2.62879,2.62879,2.62324,2.62581,41140000.0
2007-10-12 10:35:00,2.62501,2.62789,2.62163,2.62531,39500000.0
2007-10-12 10:40:00,2.62629,2.62817,2.62336,2.62492,56260000.0
2007-10-12 10:45:00,2.62243,2.62761,2.62062,2.62117,38380000.0
2007-10-12 10:50:00,2.62521,2.62632,2.61793,2.62188,53270000.0
2007-10-12 10:55:00,2.62382,2.62505,2.61849,2.62454,41390000.0
2007-10-12 11:00:00,2.62428,2.62614,2.61814,2.62599,40640000.0
2007-10-12 11:05:00,2.62263,2.62755,2.62213,2.62697,40260000.0
2007-10-12 11:10:00,2.6273,2.6273,2.62095,2.62724,44150000.0
2007-10-12 11:15:00,2.62494,2.62825,2.62032,2.62729,42760000.0
2007-10-12 11:20:00,2.62693,2.62874,2.62293,2.62542,43390000.0
2007-10-12 11:25:00,2.6282,2.62975,2.62226,2.62809,47890000.0
2007-10-12 11:30:00,2.62297,2.62847,2.62143,2.62754,49510000.0
2007-10-12 11:35:00,2.62661,2.62981,2.6229,2.62779,43380000.0
2007-10-12 11:40:00,2.62613,2.63028,2.6232,2.62737,48510000.0
2007-10-12 11:45:00,2.62754,2.63074,2.62197,2.62675,45380000.0
2007-10-12 11:50:00,2.63021,2.63041,2.62422,2.62937,40630000.0
2007-10-12 11:55:00,2.62726,2.63057,2.62329,2.62812,43000000.0
2007-10-12 12:00:00,2.62819,2.63079,2.6247,2.62968,37010000.0
2007-10-12 12:05:00,2.62732,2.6306,2.62398,2.62997,44010000.0
2007-10-12 12:10:00,2.63029,2.63095,2.62283,2.63089,48390000.0
2007-10-12 12:15:00,2.6242,2.63002,2.62341,2.62784,32640000.0
2007-10-12 12:20:00,2.62843,2.63032,2.62283,2.62641,46020000.0
2007-10-12 12:25:00,2.63069,2.63069,2.62386,2.62846,42500000.0
2007-10-12 12:30:00,2.62629,2.62946,2.62426,2.62631,39640000.0
2007-10-12 12:35:00,2.6296,2.62979,2.62129,2.62895,46510000.0
2007-10-12 12:40:00,2.62527,2.63025,2.62443,2.62937,53010000.0
2007-10-12 12:45:00,2.62538,2.63028,2.62296,2.62907,46010000.0
2007-10-12 12:50:00,2.62866,2.62969,2.62315,2.62828,49260000.0
2007-10-12 12:55:00,2.62609,2.62938,2.62282,2.62762,53380000.0
2007-10-12 13:00:00,2.62667,2.62954,2.6235,2.62708,48260000.0
2007-10-12 13:05:00,2.62902,2.63052,2.6236,2.62634,53640000.0
2007-10-12 13:10:00,2.62753,2.63027,2.62311,2.62767,46030000.0
2007-10-12 13:15:00,2.62808,2.62943,2.62261,2.62926,37750000.0
2007-10-12 13:20:00,2.6272,2.63081,2.62347,2.62929,50750000.0
2007-10-12 13:25:00,2.63065,2.63092,2.62554,2.63092,44380000.0
2007-10-12 13:30:00,2.63025,2.63111,2.62319,2.62917,42030000.0
2007-10-12 13:35:00,2.62955,2.63099,2.62514,2.63003,44130000.0
2007-10-12 13:40:00,2.62665,2.63137,2.62402,2.62793,40380000.0
2007-10-12 13:45:00,2.62671,2.63236,2.62671,2.62954,46000000.0
2007-10-12 13:50:00,2.62967,2.63306,2.62723,2.63138,38260000.0
2007-10-12 13:55:00,2.62939,2.63347,2.62699,2.62925,43130000.0
2007-10-12 14:00:00,2.62645,2.6327,2.62585,2.6324,40260000.0
2007-10-12 14:05:00,2.62707,2.63202,2.624,2.62855,43890000.0
2007-10-12 14:10:00,2.62924,2.63274,2.62477,2.63052,41880000.0
2007-10-12 14:15:00,2.62877,2.63163,2.62336,2.62768,50380000.0
2007-10-12 14:20:00,2.63199,2.63203,2.62355,2.62974,48380000.0
2007-10-12 14:25:00,2.63009,2.63115,2.62336,2.62968,44520000.0
2007-10-12 14:30:00,2.62806,2.63319,2.62689,2.63228,50880000.0
2007-10-12 14:35:00,2.62967,2.63416,2.62731,2.62779,53510000.0
2007-10-12 14:40:00,2.63074,2.63305,2.62023,2.62602,45380000.0
2007-10-12 14:45:00,2.62452,2.62914,2.61962,2.6242,45250000.0
2007-10-12 14:50:00,2.62446,2.62724,2.61931,2.62142,41510000.0
2007-10-12 14:55:00,2.62491,2.62601,2.61927,2.62394,44000000.0
2007-10-12 15:00:00,2.62198,2.62377,2.61435,2.61854,56380000.0
2007-10-12 15:05:00,2.62188,2.62349,2.61476,2.61869,49510000.0
2007-10-12 15:10:00,2.62015,2.62258,2.61592,2.62258,39250000.0
2007-10-12 15:15:00,2.62244,2.62362,2.61698,2.61928,50130000.0
2007-10-12 15:20:00,2.62382,2.62702,2.61908,2.62505,49890000.0
2007-10-12 15:25:00,2.62577,2.62766,2.61976,2.62619,36140000.0
2007-10-12 15:30:00,2.62256,2.62787,2.62164,2.62565,44630000.0
2007-10-12 15:35:00,2.62314,2.62698,2.6175,2.62152,49130000.0
2007-10-12 15:40:00,2.62359,2.62541,2.61905,2.62109,37750000.0
2007-10-12 15:45:00,2.62225,2.62431,2.61725,2.62178,41760000.0
2007-10-12 15:50:00,2.62345,2.62501,2.61958,2.62327,37390000.0
2007-10-12 15:55:00,2.62455,2.6264,2.61946,2.62519,40260000.0
2007-10-12 16:00:00,2.624,2.62537,2.61908,2.62163,43510000.0
2007-10-12 16:05:00,2.62411,2.62839,2.62007,2.62531,50020000.0
2007-10-12 16:10:00,2.62598,2.6262,2.61943,2.62216,47260000.0
2007-10-12 16:15:00,2.62089,2.62451,2.61508,2.62173,40630000.0
2007-10-12 16:20:00,2.62247,2.62488,2.61898,2.62379,35500000.0
2007-10-12 16:25:00,2.62502,2.62502,2.61967,2.62356,47770000.0
2007-10-12 16:30:00,2.62357,2.62357,2.61672,2.62244,47630000.0
2007-10-12 16:35:00,2.62047,2.62389,2.61518,2.62198,52260000.0
2007-10-12 16:40:00,2.62171,2.62407,2.61901,2.62253,40520000.0
2007-10-12 16:45:00,2.61999,2.62536,2.61851,2.62458,49400000.0
2007-10-12 16:50:00,2.62366,2.62652,2.61914,2.62438,46250000.0
2007-10-12 16:55:00,2.62595,2.62664,2.61948,2.62165,44880000.0
2007-10-12 17:00:00,2.62209,2.62479,2.61871,2.62129,49130000.0
2007-10-12 17:05:00,2.62237,2.62353,2.6174,2.6174,38630000.0
2007-10-12 17:10:00,2.62192,2.62351,2.61779,2.62139,46130000.0
2007-10-12 17:15:00,2.62202,2.62383,2.61673,2.62357,45010000.0
2007-10-12 17:20:00,2.6233,2.62417,2.61893,2.62417,49630000.0
2007-10-12 17:25:00,2.62433,2.62542,2.61746,2.6215,45770000.0
2007-10-12 17:30:00,2.62387,2.62569,2.61656,2.62395,35770000.0
2007-10-12 17:35:00,2.6251,2.62534,2.61772,2.62255,41510000.0
2007-10-12 17:40:00,2.62187,2.6234,2.61582,2.61886,36900000.0
2007-10-12 17:45:00,2.62239,2.6238,2.61724,2.62316,39380000.0
2007-10-12 17:50:00,2.62114,2.62416,2.61586,2.62364,49890000.0
2007-10-12 17:55:00,2.62223,2.62357,2.61556,2.62064,62250000.0
2007-10-12 18:00:00,2.62199,2.62385,2.61713,2.61977,48880000.0
2007-10-12 18:05:00,2.62161,2.62278,2.61771,2.62109,45640000.0
2007-10-12 18:10:00,2.62004,2.62291,2.61724,2.61889,37020000.0
2007-10-12 18:15:00,2.6231,2.6231,2.61531,2.61811,46630000.0
2007-10-12 18:20:00,2.62229,2.62229,2.61449,2.61862,46760000.0
2007-10-12 18:25:00,2.61764,2.6211,2.61466,2.61876,38510000.0
2007-10-12 18:30:00,2.61859,2.6221,2.61488,2.61838,55380000.0
2007-10-12 18:35:00,2.62134,2.6224,2.61653,2.6224,53000000.0
2007-10-12 18:40:00,2.61995,2.62226,2.61602,2.62122,51280000.0
2007-10-12 18:45:00,2.62032,2.62278,2.61634,2.61786,35130000.0
2007-10-12 18:50:00,2.61958,2.62112,2.61581,2.61589,50510000.0
2007-10-12 18:55:00,2.61634,2.62034,2.61408,2.62029,40880000.0
2007-10-12 19:00:00,2.61568,2.62035,2.61568,2.61948,32260000.0
2007-10-12 19:05:00,2.61708,2.62001,2.61458,2.61986,33510000.0
2007-10-12 19:10:00,2.61667,2.62167,2.61376,2.62097,44000000.0
2007-10-12 19:15:00,2.61866,2.62164,2.61304,2.61903,21250000.0
2007-10-12 19:20:00,2.61985,2.62144,2.6164,2.62076,35250000.0
2007-10-12 19:25:00,2.61628,2.62179,2.61628,2.61903,43760000.0
2007-10-12 19:30:00,2.6191,2.62208,2.61586,2.62192,31000000.0
2007-10-12 19:35:00,2.61941,2.62215,2.61313,2.62123,42640000.0
2007-10-12 19:40:00,2.61957,2.6215,2.61376,2.61885,44750000.0
2007-10-12 19:45:00,2.61887,2.62226,2.61499,2.62167,44500000.0
2007-10-12 19:50:00,2.61927,2.62313,2.61331,2.62007,37250000.0
2007-10-12 19:55:00,2.61966,2.62282,2.61432,2.61936,44510000.0
2007-10-12 20:00:00,2.61967,2.62279,2.61375,2.62122,35640000.0
2007-10-12 20:05:00,2.62219,2.62264,2.6165,2.62106,24500000.0
2007-10-12 20:10:00,2.618,2.62296,2.61449,2.61449,42380000.0
2007-10-12 20:15:00,2.6214,2.62152,2.61548,2.6199,38750000.0
2007-10-12 20:20:00,2.62057,2.62135,2.61441,2.62041,36000000.0
2007-10-12 20:25:00,2.6204,2.62138,2.61539,2.62069,34750000.0
2007-10-12 20:30:00,2.61775,2.62164,2.61321,2.62164,28250000.0
2007-10-12 20:35:00,2.61909,2.62158,2.61588,2.61994,35630000.0
2007-10-12 20:40:00,2.61808,2.62092,2.61299,2.61778,42380000.0
2007-10-12 20:45:00,2.6178,2.62132,2.61618,2.62093,39630000.0
2007-10-12 20:50:00,2.61974,2.62143,2.61539,2.61781,50260000.0
2007-10-12 20:55:00,2.61871,2.62128,2.61538,2.62024,38000000.0
2007-10-12 21:00:00,2.61931,2.62207,2.61508,2.62073,60880000.0
2007-10-12 21:05:00,2.61877,2.62163,2.61718,2.61751,42510000.0
2007-10-12 21:10:00,2.62117,2.62147,2.61462,2.62096,44760000.0
2007-10-12 21:15:00,2.62113,2.62293,2.61657,2.62228,39880000.0
2007-10-12 21:20:00,2.62191,2.62273,2.61512,2.62053,33630000.0
2007-10-12 21:25:00,2.61929,2.62191,2.61716,2.6185,38380000.0
2007-10-12 21:30:00,2.62154,2.62237,2.61564,2.61981,41380000.0
2007-10-12 21:35:00,2.62119,2.62269,2.61527,2.61867,40880000.0
2007-10-12 21:40:00,2.62135,2.62135,2.61458,2.61595,40880000.0
2007-10-12 21:45:00,2.62019,2.62102,2.61408,2.62013,42630000.0
2007-10-12 21:50:00,2.61824,2.62085,2.61659,2.61863,35000000.0
2007-10-12 21:55:00,2.61504,2.62009,2.61504,2.61839,27500000.0
2007-10-12 22:00:00,2.61804,2.62094,2.61307,2.61971,41130000.0
2007-10-12 22:05:00,2.61962,2.62113,2.61535,2.61858,37630000.0
2007-10-12 22:10:00,2.61609,2.62112,2.61257,2.61758,26880000.0
2007-10-12 22:15:00,2.61886,2.62113,2.61513,2.62026,33010000.0
2007-10-12 22:20:00,2.62031,2.62132,2.61333,2.61865,32750000.0
2007-10-12 22:25:00,2.61935,2.62116,2.61507,2.61853,33260000.0
2007-10-12 22:30:00,2.62071,2.62142,2.61532,2.62013,34130000.0
2007-10-12 22:35:00,2.62031,2.62161,2.61399,2.62106,35880000.0
2007-10-12 22:40:00,2.61768,2.62099,2.61503,2.61503,36500000.0
2007-10-12 22:45:00,2.61583,2.6211,2.6146,2.61775,34750000.0
2007-10-12 22:50:00,2.62026,2.62098,2.61424,2.61779,48000000.0
2007-10-12 22:55:00,2.62042,2.62078,2.61344,2.61647,26630000.0
2007-10-14 23:00:00,2.6178,2.62167,2.61415,2.61617,33500000.0
2007-10-14 23:05:00,2.62148,2.62232,2.61407,2.61653,24630000.0
2007-10-14 23:10:00,2.61753,2.62162,2.61657,2.61668,38510000.0
2007-10-14 23:15:00,2.62087,2.62152,2.61147,2.61147,49400000.0
2007-10-14 23:20:00,2.61822,2.62068,2.61305,2.61369,35510000.0
2007-10-14 23:25:00,2.61572,2.62108,2.61383,2.61437,36260000.0
2007-10-14 23:30:00,2.61593,2.62023,2.6106,2.61982,32000000.0
2007-10-14 23:35:00,2.61863,2.61982,2.61292,2.61575,44260000.0
2007-10-14 23:40:00,2.6158,2.62052,2.61437,2.61687,22510000.0
2007-10-14 23:45:00,2.62021,2.62021,2.61517,2.61751,30250000.0
2007-10-14 23:50:00,2.61673,2.62033,2.61301,2.61711,36880000.0
2007-10-14 23:55:00,2.61777,2.621,2.61355,2.62034,37250000.0
2007-10-15 00:00:00,2.61971,2.62208,2.61532,2.61825,42130000.0
2007-10-15 00:05:00,2.61946,2.62235,2.61655,2.61774,36380000.0
2007-10-15 00:10:00,2.61775,2.62172,2.614,2.62109,35750000.0
2007-10-15 00:15:00,2.61938,2.62178,2.6173,2.62098,30630000.0
2007-10-15 00:20:00,2.62125,2.62287,2.61841,2.62287,27250000.0
2007-10-15 00:25:00,2.62012,2.62138,2.61529,2.61966,21250000.0
2007-10-15 00:30:00,2.62143,2.62167,2.61608,2.61936,40750000.0
2007-10-15 00:35:00,2.62092,2.62248,2.61531,2.61959,27750000.0
2007-10-15 00:40:00,2.61948,2.62253,2.61636,2.62182,23750000.0
2007-10-15 00:45:00,2.62047,2.62333,2.61821,2.62082,32250000.0
2007-10-15 00:50:00,2.62042,2.62344,2.61779,2.62342,39890000.0
2007-10-15 00:55:00,2.62168,2.62384,2.61836,2.6221,38510000.0
2007-10-15 01:00:00,2.62217,2.62289,2.61636,2.61944,35630000.0
2007-10-15 01:05:00,2.62358,2.62358,2.61458,2.6218,25390000.0
2007-10-15 01:10:00,2.62266,2.62338,2.61605,2.62077,40520000.0
2007-10-15 01:15:00,2.62257,2.62257,2.61414,2.61755,42760000.0
2007-10-15 01:20:00,2.61935,2.62313,2.61552,2.62029,32010000.0
2007-10-15 01:25:00,2.61624,2.62272,2.61611,2.62231,33630000.0
2007-10-15 01:30:00,2.62169,2.62252,2.61585,2.62231,26000000.0
2007-10-15 01:35:00,2.61945,2.62317,2.61534,2.62257,28000000.0
2007-10-15 01:40:00,2.62264,2.62322,2.61807,2.62283,23880000.0
2007-10-15 01:45:00,2.61905,2.62269,2.61198,2.61198,43640000.0
2007-10-15 01:50:00,2.61866,2.62422,2.61584,2.62226,37880000.0
2007-10-15 01:55:00,2.62075,2.62378,2.61867,2.62208,49640000.0
2007-10-15 02:00:00,2.62219,2.62316,2.61624,2.62316,59760000.0
2007-10-15 02:05:00,2.62055,2.62259,2.61629,2.61785,34130000.0
2007-10-15 02:10:00,2.61847,2.62585,2.61703,2.62253,38130000.0
2007-10-15 02:15:00,2.62254,2.62254,2.61529,2.61917,27140000.0
2007-10-15 02:20:00,2.62167,2.622,2.61579,2.61982,26000000.0
2007-10-15 02:25:00,2.61871,2.62224,2.61533,2.62173,43250000.0
2007-10-15 02:30:00,2.62061,2.62367,2.61687,2.61687,37630000.0
2007-10-15 02:35:00,2.621,2.62259,2.61612,2.62259,23750000.0
2007-10-15 02:40:00,2.61818,2.62352,2.61633,2.62078,34890000.0
2007-10-15 02:45:00,2.62059,2.62278,2.61543,2.62206,42010000.0
2007-10-15 02:50:00,2.61973,2.62308,2.61596,2.62184,34140000.0
2007-10-15 02:55:00,2.62136,2.62371,2.6187,2.62027,34390000.0
2007-10-15 03:00:00,2.62083,2.62361,2.617,2.61932,38250000.0
2007-10-15 03:05:00,2.62332,2.62398,2.6167,2.62068,36650000.0
2007-10-15 03:10:00,2.62145,2.62539,2.61649,2.62276,36630000.0
2007-10-15 03:15:00,2.62221,2.62362,2.61859,2.62085,30650000.0
2007-10-15 03:20:00,2.6234,2.62448,2.61688,2.6242,27010000.0
2007-10-15 03:25:00,2.62263,2.62392,2.61948,2.62344,33250000.0
2007-10-15 03:30:00,2.62017,2.62432,2.61671,2.62311,27780000.0
2007-10-15 03:35:00,2.62131,2.62357,2.61737,2.62122,46390000.0
2007-10-15 03:40:00,2.62087,2.62442,2.61793,2.62153,24000000.0
2007-10-15 03:45:00,2.62157,2.62353,2.61709,2.62025,33250000.0
2007-10-15 03:50:00,2.61745,2.62326,2.61745,2.62123,36250000.0
2007-10-15 03:55:00,2.61932,2.62463,2.61754,2.62402,27000000.0
2007-10-15 04:00:00,2.62393,2.62431,2.61892,2.62352,24750000.0
2007-10-15 04:05:00,2.62345,2.6252,2.61661,2.62091,43510000.0
2007-10-15 04:10:00,2.62162,2.62403,2.61791,2.62108,37510000.0
2007-10-15 04:15:00,2.61887,2.62279,2.6162,2.61816,36010000.0
2007-10-15 04:20:00,2.62095,2.62299,2.61571,2.62146,46020000.0
2007-10-15 04:25:00,2.62047,2.62358,2.61724,2.62227,27130000.0
2007-10-15 04:30:00,2.62134,2.62339,2.61808,2.62104,34130000.0
2007-10-15 04:35:00,2.61743,2.62344,2.61644,2.61977,40130000.0
2007-10-15 04:40:00,2.61808,2.62546,2.61726,2.62128,46770000.0
2007-10-15 04:45:00,2.62371,2.62418,2.61973,2.61973,35260000.0
2007-10-15 04:50:00,2.62327,2.62422,2.61532,2.62341,31500000.0
2007-10-15 04:55:00,2.62021,2.6231,2.61686,2.62106,39380000.0
2007-10-15 05:00:00,2.62233,2.62408,2.61852,2.62015,27500000.0
2007-10-15 05:05:00,2.62277,2.62413,2.61937,2.62057,35880000.0
2007-10-15 05:10:00,2.6226,2.62367,2.61775,2.61973,20500000.0
2007-10-15 05:15:00,2.61787,2.62388,2.61787,2.6232,31000000.0
2007-10-15 05:20:00,2.62351,2.62428,2.6162,2.62,41000000.0
2007-10-15 05:25:00,2.62308,2.62308,2.61649,2.62064,36260000.0
2007-10-15 05:30:00,2.62351,2.62437,2.61987,2.62055,27760000.0
2007-10-15 05:35:00,2.62121,2.6233,2.61526,2.62312,35500000.0
2007-10-15 05:40:00,2.62034,2.62378,2.61763,2.62332,35250000.0
2007-10-15 05:45:00,2.61979,2.62367,2.61459,2.62123,26640000.0
2007-10-15 05:50:00,2.62083,2.62332,2.61707,2.62116,45130000.0
2007-10-15 05:55:00,2.62158,2.62368,2.61528,2.62332,32380000.0
2007-10-15 06:00:00,2.62032,2.62297,2.61487,2.61541,39510000.0
2007-10-15 06:05:00,2.61944,2.62298,2.61622,2.62062,32380000.0
2007-10-15 06:10:00,2.6199,2.62276,2.6162,2.62095,41130000.0
2007-10-15 06:15:00,2.6189,2.62181,2.61568,2.62112,34630000.0
2007-10-15 06:20:00,2.62076,2.62286,2.61359,2.61882,42630000.0
2007-10-15 06:25:00,2.62146,2.62297,2.61556,2.62185,40260000.0
2007-10-15 06:30:00,2.61763,2.62133,2.6156,2.62133,42500000.0
2007-10-15 06:35:00,2.62015,2.62122,2.61438,2.61823,40000000.0
2007-10-15 06:40:00,2.62178,2.62243,2.61327,2.62021,46130000.0
2007-10-15 06:45:00,2.62058,2.62179,2.6148,2.61951,50630000.0
2007-10-15 06:50:00,2.61562,2.62247,2.61528,2.62136,38140000.0
2007-10-15 06:55:00,2.61954,2.6218,2.6136,2.6218,50630000.0
2007-10-15 07:00:00,2.61854,2.62273,2.61672,2.62221,42260000.0
2007-10-15 07:05:00,2.61916,2.62192,2.6152,2.61889,51010000.0
2007-10-15 07:10:00,2.61966,2.62107,2.6158,2.61857,36760000.0
2007-10-15 07:15:00,2.62088,2.62088,2.61415,2.61415,32250000.0
2007-10-15 07:20:00,2.61602,2.62039,2.61331,2.61742,45130000.0
2007-10-15 07:25:00,2.62162,2.62162,2.61477,2.61801,36500000.0
2007-10-15 07:30:00,2.62093,2.62187,2.61649,2.62123,34880000.0
2007-10-15 07:35:00,2.62054,2.62208,2.61565,2.61871,38750000.0
2007-10-15 07:40:00,2.6191,2.62174,2.615,2.62147,45390000.0
2007-10-15 07:45:00,2.61639,2.62142,2.61323,2.61323,44380000.0
2007-10-15 07:50:00,2.61998,2.621,2.61389,2.61785,42630000.0
2007-10-15 07:55:00,2.61599,2.62075,2.61411,2.62072,47890000.0
2007-10-15 08:00:00,2.61676,2.6214,2.61103,2.6202,42890000.0
2007-10-15 08:05:00,2.61963,2.61965,2.61044,2.61818,39130000.0
2007-10-15 08:10:00,2.61933,2.62132,2.61418,2.62081,47380000.0
2007-10-15 08:15:00,2.61758,2.62116,2.61253,2.62031,47390000.0
2007-10-15 08:20:00,2.61886,2.6204,2.61355,2.61598,48880000.0
2007-10-15 08:25:00,2.61761,2.61934,2.61132,2.61767,40510000.0
2007-10-15 08:30:00,2.61809,2.61863,2.61285,2.61285,42380000.0
2007-10-15 08:35:00,2.61856,2.61977,2.61457,2.61641,41760000.0
2007-10-15 08:40:00,2.61546,2.62018,2.61136,2.61583,37130000.0
2007-10-15 08:45:00,2.61949,2.62018,2.61188,2.6175,47380000.0
2007-10-15 08:50:00,2.61757,2.61851,2.61096,2.61748,36000000.0
2007-10-15 08:55:00,2.61624,2.61782,2.61061,2.61458,45270000.0
2007-10-15 09:00:00,2.61643,2.61649,2.61048,2.61113,39260000.0
2007-10-15 09:05:00,2.61007,2.61679,2.61007,2.61557,43510000.0
2007-10-15 09:10:00,2.61414,2.61598,2.60884,2.61509,36760000.0
2007-10-15 09:15:00,2.61516,2.61721,2.6098,2.61592,43630000.0
2007-10-15 09:20:00,2.61672,2.61903,2.61148,2.61462,55140000.0
2007-10-15 09:25:00,2.61791,2.61808,2.61094,2.61671,50770000.0
2007-10-15 09:30:00,2.61745,2.61783,2.61164,2.61755,37260000.0
2007-10-15 09:35:00,2.61722,2.61741,2.61154,2.61639,46880000.0
2007-10-15 09:40:00,2.61653,2.61653,2.60898,2.61437,44390000.0
2007-10-15 09:45:00,2.61215,2.61271,2.60595,2.61265,38250000.0
2007-10-15 09:50:00,2.61195,2.61294,2.60641,2.6114,52010000.0
2007-10-15 09:55:00,2.60883,2.61165,2.60378,2.61103,49630000.0
2007-10-15 10:00:00,2.61079,2.61234,2.60507,2.60857,62390000.0
2007-10-15 10:05:00,2.61147,2.61147,2.60514,2.60726,47000000.0
2007-10-15 10:10:00,2.60977,2.61159,2.60462,2.61036,39000000.0
2007-10-15 10:15:00,2.60856,2.61358,2.60609,2.61358,39260000.0
2007-10-15 10:20:00,2.61292,2.61384,2.60789,2.61384,45010000.0
2007-10-15 10:25:00,2.6103,2.61328,2.60604,2.60872,40640000.0
2007-10-15 10:30:00,2.60806,2.61207,2.60294,2.60818,48890000.0
2007-10-15 10:35:00,2.6116,2.61264,2.60554,2.61119,48380000.0
2007-10-15 10:40:00,2.60994,2.61189,2.60473,2.60864,46760000.0
2007-10-15 10:45:00,2.61067,2.61083,2.60397,2.60762,42770000.0
2007-10-15 10:50:00,2.60662,2.61124,2.60493,2.60839,38750000.0
2007-10-15 10:55:00,2.60889,2.61007,2.60336,2.60707,43890000.0
2007-10-15 11:00:00,2.60693,2.60893,2.60309,2.60821,42010000.0
2007-10-15 11:05:00,2.6056,2.60894,2.60205,2.60739,43760000.0
2007-10-15 11:10:00,2.60805,2.60944,2.60265,2.60741,48760000.0
2007-10-15 11:15:00,2.60917,2.60968,2.60468,2.60702,46390000.0
2007-10-15 11:20:00,2.60653,2.60926,2.60207,2.6088,55510000.0
2007-10-15 11:25:00,2.60823,2.60937,2.60367,2.60764,47880000.0
2007-10-15 11:30:00,2.60539,2.60802,2.60309,2.6079,43880000.0
2007-10-15 11:35:00,2.60728,2.60781,2.60256,2.60377,44250000.0
2007-10-15 11:40:00,2.60174,2.60885,2.60105,2.60621,48650000.0
2007-10-15 11:45:00,2.60794,2.60944,2.60295,2.60899,39630000.0
2007-10-15 11:50:00,2.6097,2.61035,2.60382,2.60748,40880000.0
2007-10-15 11:55:00,2.60852,2.60852,2.60303,2.60788,42130000.0
2007-10-15 12:00:00,2.60857,2.60908,2.60297,2.60576,39270000.0
2007-10-15 12:05:00,2.60668,2.60891,2.60306,2.60511,40380000.0
2007-10-15 12:10:00,2.60867,2.60867,2.60087,2.60628,39760000.0
2007-10-15 12:15:00,2.60375,2.60898,2.60121,2.60682,38140000.0
2007-10-15 12:20:00,2.60468,2.60839,2.60012,2.60509,56020000.0
2007-10-15 12:25:00,2.60648,2.60741,2.60176,2.60448,52140000.0
2007-10-15 12:30:00,2.60523,2.60795,2.60046,2.60621,38890000.0
2007-10-15 12:35:00,2.60514,2.60764,2.60069,2.60606,43750000.0
2007-10-15 12:40:00,2.60281,2.60782,2.60242,2.60699,45500000.0
2007-10-15 12:45:00,2.60515,2.60815,2.60271,2.60509,42000000.0
2007-10-15 12:50:00,2.60453,2.60796,2.60124,2.60627,58250000.0
2007-10-15 12:55:00,2.60292,2.60721,2.59868,2.60498,44750000.0
2007-10-15 13:00:00,2.60639,2.60825,2.60026,2.60486,52630000.0
2007-10-15 13:05:00,2.6055,2.60863,2.60297,2.60391,41010000.0
2007-10-15 13:10:00,2.60807,2.6085,2.60032,2.60032,41650000.0
2007-10-15 13:15:00,2.60602,2.60858,2.60057,2.60615,41020000.0
2007-10-15 13:20:00,2.60357,2.60848,2.60285,2.60349,57500000.0
2007-10-15 13:25:00,2.60677,2.60893,2.6027,2.60512,48380000.0
2007-10-15 13:30:00,2.60516,2.60986,2.6012,2.60605,41390000.0
2007-10-15 13:35:00,2.60468,2.60895,2.60136,2.60674,44380000.0
2007-10-15 13:40:00,2.6071,2.60921,2.59917,2.60372,57020000.0
2007-10-15 13:45:00,2.60556,2.60849,2.60149,2.6063,43380000.0
2007-10-15 13:50:00,2.60646,2.60825,2.59982,2.60562,46130000.0
2007-10-15 13:55:00,2.60731,2.60747,2.60056,2.60171,43880000.0
2007-10-15 14:00:00,2.6037,2.60682,2.59832,2.60122,42760000.0
2007-10-15 14:05:00,2.59904,2.60233,2.59559,2.60121,46510000.0
2007-10-15 14:10:00,2.60304,2.60312,2.59643,2.59643,43760000.0
2007-10-15 14:15:00,2.6,2.60236,2.59518,2.59888,42500000.0
2007-10-15 14:20:00,2.59943,2.60074,2.5939,2.59873,36630000.0
2007-10-15 14:25:00,2.59977,2.60213,2.59294,2.60107,48510000.0
2007-10-15 14:30:00,2.60177,2.60306,2.59466,2.60134,40510000.0
2007-10-15 14:35:00,2.60062,2.60352,2.59708,2.59978,48500000.0
2007-10-15 14:40:00,2.60109,2.60272,2.59684,2.59886,35890000.0
2007-10-15 14:45:00,2.60266,2.60372,2.59703,2.60344,43140000.0
2007-10-15 14:50:00,2.60132,2.60321,2.59477,2.5991,44140000.0
2007-10-15 14:55:00,2.59777,2.60036,2.59445,2.60004,53510000.0
2007-10-15 15:00:00,2.60077,2.60345,2.59604,2.60104,57010000.0
2007-10-15 15:05:00,2.60218,2.60366,2.59616,2.5993,40010000.0
2007-10-15 15:10:00,2.60348,2.60369,2.59572,2.59699,51640000.0
2007-10-15 15:15:00,2.59948,2.60196,2.59537,2.59608,44630000.0
2007-10-15 15:20:00,2.60104,2.60231,2.59454,2.60061,45260000.0
2007-10-15 15:25:00,2.60225,2.60278,2.59814,2.6021,41640000.0
2007-10-15 15:30:00,2.60128,2.60378,2.59682,2.60219,38760000.0
2007-10-15 15:35:00,2.59964,2.60281,2.59378,2.60006,48000000.0
2007-10-15 15:40:00,2.60035,2.60233,2.59577,2.59846,43140000.0
2007-10-15 15:45:00,2.60147,2.60182,2.59385,2.60013,51380000.0
2007-10-15 15:50:00,2.59708,2.601,2.59505,2.59886,51270000.0
2007-10-15 15:55:00,2.59882,2.60152,2.59489,2.59899,37260000.0
2007-10-15 16:00:00,2.60004,2.60182,2.59412,2.60046,42130000.0
2007-10-15 16:05:00,2.59928,2.60282,2.59708,2.60171,38000000.0
2007-10-15 16:10:00,2.6009,2.60319,2.59659,2.59994,46640000.0
2007-10-15 16:15:00,2.60072,2.60218,2.59546,2.59702,42260000.0
2007-10-15 16:20:00,2.59887,2.60169,2.59546,2.59932,39130000.0
2007-10-15 16:25:00,2.60209,2.60209,2.59543,2.59962,43510000.0
2007-10-15 16:30:00,2.60068,2.60068,2.59473,2.59731,44880000.0
2007-10-15 16:35:00,2.59943,2.60145,2.59549,2.6013,44760000.0
2007-10-15 16:40:00,2.59995,2.60278,2.59648,2.59692,40270000.0
2007-10-15 16:45:00,2.60138,2.60232,2.59526,2.60232,44010000.0
2007-10-15 16:50:00,2.60171,2.60335,2.59487,2.5995,36130000.0
2007-10-15 16:55:00,2.60299,2.60526,2.59757,2.60422,51260000.0
2007-10-15 17:00:00,2.60573,2.60774,2.59919,2.6061,46130000.0
2007-10-15 17:05:00,2.60537,2.60914,2.60139,2.60802,43630000.0
2007-10-15 17:10:00,2.60024,2.61002,2.60024,2.60327,32760000.0
2007-10-15 17:15:00,2.60635,2.60914,2.60415,2.60828,46520000.0
2007-10-15 17:20:00,2.60967,2.61092,2.60537,2.60949,40630000.0
2007-10-15 17:25:00,2.60878,2.61006,2.60234,2.60992,41890000.0
2007-10-15 17:30:00,2.61029,2.61167,2.60554,2.60764,37280000.0
2007-10-15 17:35:00,2.60626,2.60984,2.60215,2.60421,42890000.0
2007-10-15 17:40:00,2.6071,2.61061,2.60431,2.60967,39020000.0
2007-10-15 17:45:00,2.60905,2.61048,2.6037,2.60911,43500000.0
2007-10-15 17:50:00,2.60821,2.60993,2.60427,2.60561,48010000.0
2007-10-15 17:55:00,2.60736,2.6087,2.60021,2.60454,37640000.0
2007-10-15 18:00:00,2.60653,2.60743,2.60059,2.60676,49760000.0
2007-10-15 18:05:00,2.60858,2.60869,2.60189,2.6057,42140000.0
2007-10-15 18:10:00,2.60538,2.60856,2.60298,2.60636,36500000.0
2007-10-15 18:15:00,2.60323,2.60834,2.60108,2.60589,59390000.0
2007-10-15 18:20:00,2.60438,2.6084,2.60085,2.60643,48390000.0
2007-10-15 18:25:00,2.6054,2.60764,2.60048,2.60414,36760000.0
2007-10-15 18:30:00,2.6065,2.60974,2.59906,2.60761,54000000.0
2007-10-15 18:35:00,2.60685,2.60822,2.60172,2.60388,38390000.0
2007-10-15 18:40:00,2.60757,2.60819,2.60105,2.60757,49130000.0
2007-10-15 18:45:00,2.60859,2.60975,2.60162,2.60946,42760000.0
2007-10-15 18:50:00,2.60866,2.61004,2.60436,2.60902,50250000.0
2007-10-15 18:55:00,2.608,2.61182,2.60457,2.60963,47250000.0
2007-10-15 19:00:00,2.61023,2.61178,2.60216,2.61023,49500000.0
2007-10-15 19:05:00,2.61185,2.61413,2.60704,2.61193,46760000.0
2007-10-15 19:10:00,2.61409,2.61604,2.60959,2.60987,46510000.0
2007-10-15 19:15:00,2.61441,2.61522,2.60712,2.60877,57640000.0
2007-10-15 19:20:00,2.61423,2.61423,2.60538,2.60904,44130000.0
2007-10-15 19:25:00,2.61,2.61318,2.60248,2.61196,38390000.0
2007-10-15 19:30:00,2.60998,2.61325,2.60552,2.61279,42630000.0
2007-10-15 19:35:00,2.61095,2.61348,2.60746,2.6103,37010000.0
2007-10-15 19:40:00,2.61286,2.61384,2.60682,2.61098,34140000.0
2007-10-15 19:45:00,2.61131,2.61269,2.60536,2.6096,38500000.0
2007-10-15 19:50:00,2.61042,2.61429,2.60543,2.60543,37880000.0
2007-10-15 19:55:00,2.61013,2.61351,2.60454,2.61243,48130000.0
2007-10-15 20:00:00,2.61116,2.61331,2.60598,2.60922,42130000.0
2007-10-15 20:05:00,2.61332,2.6135,2.60701,2.61129,51130000.0
2007-10-15 20:10:00,2.61057,2.61443,2.60777,2.61334,38630000.0
2007-10-15 20:15:00,2.6129,2.6146,2.60678,2.61406,42260000.0
2007-10-15 20:20:00,2.61052,2.61427,2.60864,2.61069,44140000.0
2007-10-15 20:25:00,2.61415,2.61431,2.60751,2.61072,43140000.0
2007-10-15 20:30:00,2.61429,2.6145,2.60683,2.61095,51510000.0
2007-10-15 20:35:00,2.61598,2.61615,2.60771,2.60771,38750000.0
2007-10-15 20:40:00,2.60902,2.61425,2.60746,2.61154,48380000.0
2007-10-15 20:45:00,2.61146,2.61381,2.60562,2.61163,32280000.0
2007-10-15 20:50:00,2.61101,2.61296,2.60527,2.61042,38500000.0
2007-10-15 20:55:00,2.60782,2.61382,2.60657,2.61178,41880000.0
2007-10-15 21:00:00,2.61098,2.61242,2.60632,2.60818,39000000.0
2007-10-15 21:05:00,2.60894,2.61234,2.60629,2.60895,46760000.0
2007-10-15 21:10:00,2.61164,2.61278,2.60442,2.60442,34880000.0
2007-10-15 21:15:00,2.60983,2.61313,2.60492,2.61009,41630000.0
2007-10-15 21:20:00,2.60897,2.6115,2.60426,2.60856,51880000.0
2007-10-15 21:25:00,2.60747,2.61276,2.60507,2.61249,39380000.0
2007-10-15 21:30:00,2.6107,2.61236,2.60657,2.60984,39260000.0
2007-10-15 21:35:00,2.60726,2.61261,2.60694,2.6102,37510000.0
2007-10-15 21:40:00,2.61006,2.61182,2.60558,2.60933,35510000.0
2007-10-15 21:45:00,2.61021,2.61259,2.6053,2.61121,42390000.0
2007-10-15 21:50:00,2.60688,2.61168,2.60646,2.6083,30000000.0
2007-10-15 21:55:00,2.60723,2.61204,2.60612,2.61038,40130000.0
2007-10-15 22:00:00,2.60878,2.61209,2.6054,2.60846,44750000.0
2007-10-15 22:05:00,2.61073,2.61214,2.60434,2.60995,42500000.0
2007-10-15 22:10:00,2.60422,2.60918,2.60181,2.60565,28880000.0
2007-10-15 22:15:00,2.60824,2.60824,2.60204,2.6068,37250000.0
2007-10-15 22:20:00,2.60762,2.60802,2.60285,2.60738,31750000.0
2007-10-15 22:25:00,2.60354,2.60843,2.6022,2.6078,27250000.0
2007-10-15 22:30:00,2.60647,2.60849,2.60223,2.60627,33130000.0
2007-10-15 22:35:00,2.60125,2.60952,2.60125,2.60291,39500000.0
2007-10-15 22:40:00,2.60755,2.60904,2.60197,2.60626,30750000.0
2007-10-15 22:45:00,2.60743,2.60858,2.60167,2.60474,39000000.0
2007-10-15 22:50:00,2.60519,2.60794,2.60056,2.60616,43010000.0
2007-10-15 22:55:00,2.60624,2.60757,2.60103,2.60689,31630000.0
2007-10-15 23:00:00,2.60465,2.60756,2.60221,2.6051,49890000.0
2007-10-15 23:05:00,2.60525,2.60768,2.60151,2.606,45380000.0
2007-10-15 23:10:00,2.60663,2.60715,2.60102,2.60715,35760000.0
2007-10-15 23:15:00,2.6011,2.60626,2.59957,2.60429,43880000.0
2007-10-15 23:20:00,2.60299,2.60871,2.59949,2.60511,33140000.0
2007-10-15 23:25:00,2.60501,2.60791,2.6002,2.60533,42880000.0
2007-10-15 23:30:00,2.60292,2.60761,2.60142,2.60552,43010000.0
2007-10-15 23:35:00,2.60771,2.60822,2.60205,2.60572,41760000.0
2007-10-15 23:40:00,2.60705,2.60838,2.60174,2.60838,35010000.0
2007-10-15 23:45:00,2.60639,2.60765,2.59995,2.60628,35010000.0
2007-10-15 23:50:00,2.60677,2.60841,2.60009,2.6057,39260000.0
2007-10-15 23:55:00,2.6045,2.60788,2.60172,2.6063,54150000.0
2007-10-16 00:00:00,2.59952,2.60814,2.59952,2.60746,51640000.0
2007-10-16 00:05:00,2.60749,2.60873,2.60204,2.60584,34750000.0
2007-10-16 00:10:00,2.60775,2.6089,2.60281,2.60812,52140000.0
2007-10-16 00:15:00,2.6092,2.60971,2.60483,2.60631,36140000.0
2007-10-16 00:20:00,2.60767,2.60933,2.6039,2.60638,40390000.0
2007-10-16 00:25:00,2.60684,2.60904,2.6034,2.60738,35260000.0
2007-10-16 00:30:00,2.6041,2.60819,2.60166,2.60662,22880000.0
2007-10-16 00:35:00,2.6083,2.60977,2.60173,2.60502,47250000.0
2007-10-16 00:40:00,2.60962,2.60983,2.60145,2.60832,39380000.0
2007-10-16 00:45:00,2.60705,2.61012,2.60219,2.60576,44760000.0
2007-10-16 00:50:00,2.60652,2.60986,2.6018,2.60699,44880000.0
2007-10-16 00:55:00,2.60548,2.60957,2.60463,2.60957,49130000.0
2007-10-16 01:00:00,2.60411,2.60983,2.60149,2.60896,53510000.0
2007-10-16 01:05:00,2.609,2.6096,2.60252,2.60269,43010000.0
2007-10-16 01:10:00,2.60666,2.60901,2.60272,2.60272,40630000.0
2007-10-16 01:15:00,2.60546,2.60826,2.60178,2.6068,44010000.0
2007-10-16 01:20:00,2.60699,2.60965,2.60115,2.60658,57510000.0
2007-10-16 01:25:00,2.60689,2.6088,2.60304,2.60802,43260000.0
2007-10-16 01:30:00,2.6075,2.60903,2.60393,2.6071,53380000.0
2007-10-16 01:35:00,2.60733,2.60829,2.60177,2.60584,42630000.0
2007-10-16 01:40:00,2.6057,2.6086,2.60116,2.60594,41260000.0
2007-10-16 01:45:00,2.60719,2.60945,2.60381,2.60783,41880000.0
2007-10-16 01:50:00,2.60905,2.60969,2.60477,2.60555,45500000.0
2007-10-16 01:55:00,2.60901,2.60968,2.60344,2.60677,42630000.0
2007-10-16 02:00:00,2.60933,2.6106,2.60351,2.6083,50890000.0
2007-10-16 02:05:00,2.60943,2.61059,2.60344,2.60795,38010000.0
2007-10-16 02:10:00,2.60484,2.61104,2.60282,2.60886,49390000.0
2007-10-16 02:15:00,2.60747,2.60931,2.60373,2.60931,32000000.0
2007-10-16 02:20:00,2.60947,2.6101,2.60427,2.60963,35750000.0
2007-10-16 02:25:00,2.60851,2.61002,2.60285,2.60862,41630000.0
2007-10-16 02:30:00,2.60915,2.60982,2.60339,2.60513,35010000.0
2007-10-16 02:35:00,2.60795,2.60995,2.6032,2.60796,35390000.0
2007-10-16 02:40:00,2.60848,2.60912,2.60165,2.60767,35140000.0
2007-10-16 02:45:00,2.60844,2.60959,2.60363,2.60949,44260000.0
2007-10-16 02:50:00,2.60728,2.61125,2.60404,2.60896,33640000.0
2007-10-16 02:55:00,2.61059,2.61106,2.60433,2.60637,45390000.0
2007-10-16 03:00:00,2.60743,2.61036,2.60432,2.60737,39140000.0
2007-10-16 03:05:00,2.6082,2.60993,2.60496,2.60913,38760000.0
2007-10-16 03:10:00,2.60854,2.61058,2.60356,2.6088,32380000.0
2007-10-16 03:15:00,2.60788,2.6099,2.60466,2.60663,30130000.0
2007-10-16 03:20:00,2.60782,2.61066,2.60429,2.60898,36140000.0
2007-10-16 03:25:00,2.60828,2.60999,2.60288,2.60747,39130000.0
2007-10-16 03:30:00,2.60806,2.61177,2.60408,2.6089,32390000.0
2007-10-16 03:35:00,2.60949,2.61093,2.60462,2.61012,38010000.0
2007-10-16 03:40:00,2.60755,2.60932,2.60461,2.60751,38010000.0
2007-10-16 03:45:00,2.609,2.61018,2.60364,2.60671,32160000.0
2007-10-16 03:50:00,2.60495,2.61022,2.60495,2.60992,43380000.0
2007-10-16 03:55:00,2.60571,2.60999,2.60402,2.60909,34130000.0
2007-10-16 04:00:00,2.60748,2.61045,2.6028,2.60901,35640000.0
2007-10-16 04:05:00,2.60757,2.61004,2.60378,2.60491,37010000.0
2007-10-16 04:10:00,2.61,2.61066,2.60519,2.60746,43260000.0
2007-10-16 04:15:00,2.60887,2.61046,2.60375,2.60375,35020000.0
2007-10-16 04:20:00,2.60612,2.61024,2.60475,2.60657,48640000.0
2007-10-16 04:25:00,2.61009,2.61181,2.60169,2.60857,35760000.0
2007-10-16 04:30:00,2.607,2.60981,2.60572,2.60859,24130000.0
2007-10-16 04:35:00,2.60301,2.60987,2.60222,2.60912,36020000.0
2007-10-16 04:40:00,2.60262,2.61044,2.60262,2.60678,46500000.0
2007-10-16 04:45:00,2.60741,2.60918,2.60393,2.60393,37880000.0
2007-10-16 04:50:00,2.60806,2.61011,2.60393,2.60969,41880000.0
2007-10-16 04:55:00,2.60724,2.60977,2.60159,2.60585,38900000.0
2007-10-16 05:00:00,2.60856,2.60939,2.60227,2.60815,30000000.0
2007-10-16 05:05:00,2.60881,2.60983,2.6053,2.60756,43390000.0
2007-10-16 05:10:00,2.60694,2.61013,2.60263,2.60692,44510000.0
2007-10-16 05:15:00,2.60982,2.61018,2.60692,2.60973,19010000.0
2007-10-16 05:20:00,2.60983,2.6103,2.60258,2.60892,35510000.0
2007-10-16 05:25:00,2.60846,2.61003,2.60604,2.60975,30750000.0
2007-10-16 05:30:00,2.61001,2.61058,2.6047,2.60624,28380000.0
2007-10-16 05:35:00,2.60825,2.61086,2.60464,2.60742,45500000.0
2007-10-16 05:40:00,2.60868,2.61005,2.6007,2.60771,35390000.0
2007-10-16 05:45:00,2.60857,2.60997,2.60296,2.6077,37880000.0
2007-10-16 05:50:00,2.60791,2.61043,2.60358,2.60892,38000000.0
2007-10-16 05:55:00,2.60661,2.61042,2.60457,2.60886,30500000.0
2007-10-16 06:00:00,2.60785,2.61048,2.60359,2.60685,38250000.0
2007-10-16 06:05:00,2.60908,2.61064,2.60537,2.6058,33130000.0
2007-10-16 06:10:00,2.60745,2.61111,2.60484,2.60739,42630000.0
2007-10-16 06:15:00,2.60797,2.61032,2.60536,2.60756,44130000.0
2007-10-16 06:20:00,2.60942,2.60951,2.60297,2.60699,48520000.0
2007-10-16 06:25:00,2.60894,2.6119,2.60482,2.60613,42260000.0
2007-10-16 06:30:00,2.60947,2.61123,2.60663,2.61033,39250000.0
2007-10-16 06:35:00,2.61001,2.61021,2.60252,2.60769,37640000.0
2007-10-16 06:40:00,2.60742,2.61159,2.60448,2.60906,41390000.0
2007-10-16 06:45:00,2.60764,2.61094,2.60363,2.60973,47510000.0
2007-10-16 06:50:00,2.60647,2.61108,2.60233,2.60992,37650000.0
2007-10-16 06:55:00,2.60797,2.60998,2.60379,2.60876,47510000.0
2007-10-16 07:00:00,2.6074,2.61003,2.60544,2.60815,44260000.0
2007-10-16 07:05:00,2.60684,2.60965,2.60132,2.60735,51640000.0
2007-10-16 07:10:00,2.60691,2.60986,2.60168,2.60878,41630000.0
2007-10-16 07:15:00,2.60818,2.60958,2.60307,2.6033,38760000.0
2007-10-16 07:20:00,2.60547,2.60928,2.60134,2.60603,53010000.0
2007-10-16 07:25:00,2.60743,2.60869,2.60247,2.60542,54260000.0
2007-10-16 07:30:00,2.60634,2.6084,2.60232,2.60432,44640000.0
2007-10-16 07:35:00,2.60819,2.60839,2.60119,2.60675,40260000.0
2007-10-16 07:40:00,2.6063,2.60803,2.60241,2.60645,42880000.0
2007-10-16 07:45:00,2.60409,2.60865,2.60164,2.60435,47630000.0
2007-10-16 07:50:00,2.60865,2.61028,2.6033,2.60842,42380000.0
2007-10-16 07:55:00,2.60388,2.60678,2.59943,2.6061,48000000.0
2007-10-16 08:00:00,2.60681,2.60763,2.60132,2.60591,47380000.0
2007-10-16 08:05:00,2.60423,2.60744,2.60123,2.60491,35630000.0
2007-10-16 08:10:00,2.60395,2.60828,2.60252,2.60828,41510000.0
2007-10-16 08:15:00,2.60607,2.60826,2.59971,2.60777,42130000.0
2007-10-16 08:20:00,2.60703,2.61026,2.59996,2.61026,43630000.0
2007-10-16 08:25:00,2.60781,2.60979,2.60151,2.60675,48760000.0
2007-10-16 08:30:00,2.60943,2.61311,2.60642,2.60871,45140000.0
2007-10-16 08:35:00,2.61257,2.61307,2.60901,2.61019,46150000.0
2007-10-16 08:40:00,2.60787,2.61291,2.60429,2.60899,39000000.0
2007-10-16 08:45:00,2.60991,2.61241,2.60532,2.6115,41510000.0
2007-10-16 08:50:00,2.61065,2.61101,2.60484,2.60902,35520000.0
2007-10-16 08:55:00,2.60688,2.61062,2.60442,2.60442,39130000.0
2007-10-16 09:00:00,2.6097,2.61079,2.60357,2.6084,37130000.0
2007-10-16 09:05:00,2.60853,2.61431,2.60773,2.61183,40640000.0
2007-10-16 09:10:00,2.60935,2.61466,2.60783,2.61355,38640000.0
2007-10-16 09:15:00,2.61136,2.61569,2.60743,2.61406,45520000.0
2007-10-16 09:20:00,2.61282,2.61702,2.61015,2.61673,49750000.0
2007-10-16 09:25:00,2.61634,2.62147,2.61353,2.62121,56020000.0
2007-10-16 09:30:00,2.62071,2.6262,2.6169,2.62602,37380000.0
2007-10-16 09:35:00,2.62352,2.62483,2.61808,2.6231,42380000.0
2007-10-16 09:40:00,2.62084,2.62305,2.61692,2.62222,49750000.0
2007-10-16 09:45:00,2.62231,2.62257,2.61565,2.6215,33500000.0
2007-10-16 09:50:00,2.62001,2.62259,2.61749,2.62087,38890000.0
2007-10-16 09:55:00,2.61795,2.62322,2.61469,2.61794,54510000.0
2007-10-16 10:00:00,2.62132,2.62403,2.61536,2.62128,51760000.0
2007-10-16 10:05:00,2.6225,2.62298,2.61608,2.61825,47260000.0
2007-10-16 10:10:00,2.6207,2.62335,2.61624,2.62287,39000000.0
2007-10-16 10:15:00,2.62275,2.62417,2.61626,2.62172,44880000.0
2007-10-16 10:20:00,2.61859,2.62151,2.61411,2.61913,46640000.0
2007-10-16 10:25:00,2.61747,2.62013,2.61171,2.61702,37250000.0
2007-10-16 10:30:00,2.61523,2.61872,2.61115,2.61735,45760000.0
2007-10-16 10:35:00,2.6176,2.61818,2.61193,2.6171,53760000.0
2007-10-16 10:40:00,2.61911,2.61985,2.61338,2.61773,49880000.0
2007-10-16 10:45:00,2.61678,2.62056,2.61346,2.61638,41890000.0
2007-10-16 10:50:00,2.61515,2.6197,2.6138,2.61813,41130000.0
2007-10-16 10:55:00,2.61874,2.61942,2.61331,2.61908,43750000.0
2007-10-16 11:00:00,2.61957,2.62034,2.61355,2.61732,41890000.0
2007-10-16 11:05:00,2.61917,2.61996,2.61395,2.61723,43760000.0
2007-10-16 11:10:00,2.61861,2.62017,2.61489,2.61696,54890000.0
2007-10-16 11:15:00,2.61952,2.62068,2.61482,2.61908,46760000.0
2007-10-16 11:20:00,2.61702,2.62164,2.61426,2.62094,47510000.0
2007-10-16 11:25:00,2.61872,2.62116,2.61447,2.61938,49760000.0
2007-10-16 11:30:00,2.62066,2.62194,2.61529,2.62097,46500000.0
2007-10-16 11:35:00,2.61905,2.62308,2.6166,2.62038,40380000.0
2007-10-16 11:40:00,2.61719,2.62463,2.61631,2.62141,46010000.0
2007-10-16 11:45:00,2.62332,2.62626,2.61923,2.62445,37390000.0
2007-10-16 11:50:00,2.6248,2.62549,2.6187,2.62301,48130000.0
2007-10-16 11:55:00,2.62413,2.62423,2.61779,2.62423,45880000.0
2007-10-16 12:00:00,2.62311,2.62635,2.61957,2.62519,45510000.0
2007-10-16 12:05:00,2.62274,2.62572,2.62039,2.62415,39000000.0
2007-10-16 12:10:00,2.62576,2.62648,2.61855,2.62425,38130000.0
2007-10-16 12:15:00,2.62342,2.6272,2.61988,2.62426,41500000.0
2007-10-16 12:20:00,2.62254,2.6262,2.6175,2.62342,52260000.0
2007-10-16 12:25:00,2.62463,2.62706,2.62039,2.62283,50260000.0
2007-10-16 12:30:00,2.62702,2.62729,2.61958,2.62511,38520000.0
2007-10-16 12:35:00,2.62469,2.62574,2.61959,2.62291,40630000.0
2007-10-16 12:40:00,2.61979,2.62439,2.61631,2.62192,47510000.0
2007-10-16 12:45:00,2.62328,2.62401,2.61903,2.6234,42630000.0
2007-10-16 12:50:00,2.62424,2.62435,2.61751,2.62355,47390000.0
2007-10-16 12:55:00,2.62209,2.6269,2.61745,2.62323,51640000.0
2007-10-16 13:00:00,2.62237,2.62525,2.61848,2.62175,44880000.0
2007-10-16 13:05:00,2.61836,2.62569,2.61836,2.62385,37390000.0
2007-10-16 13:10:00,2.62401,2.62425,2.61801,2.62054,43880000.0
2007-10-16 13:15:00,2.62468,2.62556,2.61828,2.62423,42380000.0
2007-10-16 13:20:00,2.62115,2.62533,2.6197,2.6197,49650000.0
2007-10-16 13:25:00,2.62433,2.6246,2.61746,2.62052,46630000.0
2007-10-16 13:30:00,2.62154,2.62416,2.61793,2.62234,43260000.0
2007-10-16 13:35:00,2.62089,2.62329,2.61519,2.62299,50500000.0
2007-10-16 13:40:00,2.62037,2.62383,2.61636,2.62375,51260000.0
2007-10-16 13:45:00,2.62282,2.62361,2.61655,2.62276,40750000.0
2007-10-16 13:50:00,2.62063,2.62656,2.61951,2.62107,37640000.0
2007-10-16 13:55:00,2.62337,2.62497,2.6156,2.6156,43630000.0
2007-10-16 14:00:00,2.62291,2.62489,2.61767,2.62172,44500000.0
2007-10-16 14:05:00,2.61961,2.62463,2.61891,2.62389,38760000.0
2007-10-16 14:10:00,2.62265,2.62556,2.6197,2.62059,48140000.0
2007-10-16 14:15:00,2.62342,2.62522,2.61987,2.62209,39130000.0
2007-10-16 14:20:00,2.62391,2.62578,2.61834,2.62169,45890000.0
2007-10-16 14:25:00,2.62634,2.62634,2.61876,2.62209,40630000.0
2007-10-16 14:30:00,2.62576,2.62576,2.61707,2.62312,42640000.0
2007-10-16 14:35:00,2.62202,2.6233,2.61663,2.61832,43510000.0
2007-10-16 14:40:00,2.62095,2.62179,2.61293,2.6186,40640000.0
2007-10-16 14:45:00,2.62043,2.62109,2.61394,2.61778,46510000.0
2007-10-16 14:50:00,2.61681,2.61927,2.6121,2.61788,52250000.0
2007-10-16 14:55:00,2.61565,2.61812,2.61212,2.61585,47140000.0
2007-10-16 15:00:00,2.61494,2.6154,2.60496,2.61144,62270000.0
2007-10-16 15:05:00,2.60882,2.61331,2.60579,2.61133,36260000.0
2007-10-16 15:10:00,2.61123,2.61511,2.60861,2.61173,43390000.0
2007-10-16 15:15:00,2.61474,2.6152,2.60848,2.60981,48640000.0
2007-10-16 15:20:00,2.61458,2.61458,2.60678,2.61419,49130000.0
2007-10-16 15:25:00,2.61422,2.61649,2.60861,2.61357,41130000.0
2007-10-16 15:30:00,2.61277,2.61447,2.60996,2.61181,39880000.0
2007-10-16 15:35:00,2.61203,2.61564,2.60788,2.61223,47880000.0
2007-10-16 15:40:00,2.61365,2.61584,2.60871,2.61274,41760000.0
2007-10-16 15:45:00,2.61589,2.61694,2.6091,2.61523,48890000.0
2007-10-16 15:50:00,2.61523,2.61666,2.61066,2.61515,48500000.0
2007-10-16 15:55:00,2.61712,2.61712,2.61037,2.61176,46390000.0
2007-10-16 16:00:00,2.61075,2.61606,2.60954,2.61473,46140000.0
2007-10-16 16:05:00,2.61447,2.61582,2.60978,2.6149,34260000.0
2007-10-16 16:10:00,2.61088,2.61649,2.60747,2.60988,44380000.0
2007-10-16 16:15:00,2.61246,2.61774,2.6117,2.61332,43650000.0
2007-10-16 16:20:00,2.61371,2.61814,2.6108,2.61628,42130000.0
2007-10-16 16:25:00,2.61452,2.61849,2.61191,2.61717,44140000.0
2007-10-16 16:30:00,2.6191,2.6191,2.61327,2.61832,42010000.0
2007-10-16 16:35:00,2.61808,2.61953,2.61337,2.61568,44130000.0
2007-10-16 16:40:00,2.61803,2.62065,2.61362,2.6157,39880000.0
2007-10-16 16:45:00,2.62084,2.62185,2.61395,2.61976,36010000.0
2007-10-16 16:50:00,2.6203,2.62126,2.61446,2.61808,36390000.0
2007-10-16 16:55:00,2.62058,2.62165,2.61604,2.61804,41890000.0
2007-10-16 17:00:00,2.61832,2.61993,2.6134,2.61578,40130000.0
2007-10-16 17:05:00,2.61639,2.6204,2.61338,2.61946,45380000.0
2007-10-16 17:10:00,2.61542,2.62049,2.615,2.61591,37140000.0
2007-10-16 17:15:00,2.6173,2.62084,2.61488,2.61664,49270000.0
2007-10-16 17:20:00,2.61899,2.62049,2.61426,2.62001,43670000.0
2007-10-16 17:25:00,2.61863,2.6205,2.61293,2.61893,40760000.0
2007-10-16 17:30:00,2.61734,2.61805,2.61272,2.6151,40890000.0
2007-10-16 17:35:00,2.61238,2.61973,2.61238,2.61711,39140000.0
2007-10-16 17:40:00,2.61735,2.61753,2.61247,2.61606,46130000.0
2007-10-16 17:45:00,2.61629,2.61748,2.61128,2.61433,41250000.0
2007-10-16 17:50:00,2.61343,2.618,2.61022,2.6176,47630000.0
2007-10-16 17:55:00,2.61761,2.61879,2.61211,2.61787,34750000.0
2007-10-16 18:00:00,2.61581,2.61939,2.61323,2.61928,46760000.0
2007-10-16 18:05:00,2.61868,2.61983,2.6135,2.61662,42260000.0
2007-10-16 18:10:00,2.61674,2.62115,2.61405,2.62058,37630000.0
2007-10-16 18:15:00,2.61604,2.621,2.61448,2.61796,60510000.0
2007-10-16 18:20:00,2.6174,2.62114,2.61489,2.61934,48380000.0
2007-10-16 18:25:00,2.61809,2.62146,2.61591,2.61645,32380000.0
2007-10-16 18:30:00,2.62066,2.62107,2.61318,2.61974,53000000.0
2007-10-16 18:35:00,2.61924,2.62,2.61301,2.61988,54380000.0
2007-10-16 18:40:00,2.61628,2.62081,2.61307,2.61623,49020000.0
2007-10-16 18:45:00,2.62017,2.62066,2.61383,2.61917,41250000.0
2007-10-16 18:50:00,2.61646,2.62036,2.61557,2.61969,46880000.0
2007-10-16 18:55:00,2.61887,2.62109,2.61408,2.6194,39270000.0
2007-10-16 19:00:00,2.62058,2.62221,2.61491,2.61999,47890000.0
2007-10-16 19:05:00,2.62105,2.62105,2.61281,2.61753,46880000.0
2007-10-16 19:10:00,2.62095,2.62098,2.61456,2.61751,43380000.0
2007-10-16 19:15:00,2.62028,2.62108,2.61221,2.61221,64380000.0
2007-10-16 19:20:00,2.62045,2.62113,2.61343,2.62015,46010000.0
2007-10-16 19:25:00,2.62121,2.62151,2.61558,2.62052,41750000.0
2007-10-16 19:30:00,2.61464,2.62112,2.61326,2.61737,49380000.0
2007-10-16 19:35:00,2.61834,2.6197,2.61179,2.6158,42140000.0
2007-10-16 19:40:00,2.61799,2.61812,2.61082,2.61631,30750000.0
2007-10-16 19:45:00,2.61759,2.61814,2.61068,2.6132,43140000.0
2007-10-16 19:50:00,2.61527,2.61821,2.60995,2.60995,42250000.0
2007-10-16 19:55:00,2.61668,2.61813,2.61028,2.6166,38000000.0
2007-10-16 20:00:00,2.61394,2.61758,2.6112,2.6135,39010000.0
2007-10-16 20:05:00,2.61688,2.61875,2.60923,2.61641,46760000.0
2007-10-16 20:10:00,2.61274,2.61671,2.61084,2.6159,35510000.0
2007-10-16 20:15:00,2.61243,2.61636,2.61043,2.61598,39630000.0
2007-10-16 20:20:00,2.61238,2.61666,2.60951,2.61238,41500000.0
2007-10-16 20:25:00,2.61314,2.61652,2.60959,2.61306,48250000.0
2007-10-16 20:30:00,2.61678,2.61781,2.61065,2.61564,42000000.0
2007-10-16 20:35:00,2.61745,2.61981,2.61049,2.61618,34380000.0
2007-10-16 20:40:00,2.61677,2.61994,2.61082,2.61711,46380000.0
2007-10-16 20:45:00,2.61536,2.61943,2.61399,2.61737,34630000.0
2007-10-16 20:50:00,2.61764,2.61981,2.61384,2.61875,44630000.0
2007-10-16 20:55:00,2.61824,2.62052,2.61372,2.61614,41250000.0
2007-10-16 21:00:00,2.61663,2.6198,2.61499,2.61853,34630000.0
2007-10-16 21:05:00,2.61931,2.62106,2.61337,2.61783,44510000.0
2007-10-16 21:10:00,2.61738,2.62005,2.61361,2.61603,34630000.0
2007-10-16 21:15:00,2.61787,2.61967,2.61387,2.61967,40000000.0
2007-10-16 21:20:00,2.61771,2.62043,2.61267,2.61768,38380000.0
2007-10-16 21:25:00,2.61842,2.61942,2.61264,2.61941,41750000.0
2007-10-16 21:30:00,2.61746,2.62021,2.61343,2.61508,45510000.0
2007-10-16 21:35:00,2.61457,2.61973,2.61448,2.61758,37630000.0
2007-10-16 21:40:00,2.61878,2.61972,2.61327,2.61697,34880000.0
2007-10-16 21:45:00,2.61844,2.6194,2.61365,2.61871,42630000.0
2007-10-16 21:50:00,2.61683,2.61893,2.61252,2.6163,35380000.0
2007-10-16 21:55:00,2.61443,2.61912,2.61275,2.61885,35630000.0
2007-10-16 22:00:00,2.61751,2.6184,2.61238,2.61689,43130000.0
2007-10-16 22:05:00,2.61866,2.61866,2.61078,2.61657,33380000.0
2007-10-16 22:10:00,2.61715,2.61914,2.61086,2.61308,34000000.0
2007-10-16 22:15:00,2.61839,2.61839,2.6103,2.61591,34380000.0
2007-10-16 22:20:00,2.6174,2.61859,2.61246,2.61781,40000000.0
2007-10-16 22:25:00,2.61764,2.6179,2.61211,2.6179,34500000.0
2007-10-16 22:30:00,2.61697,2.61796,2.61112,2.61525,34630000.0
2007-10-16 22:35:00,2.60962,2.61741,2.60962,2.6104,36880000.0
2007-10-16 22:40:00,2.61479,2.61479,2.60703,2.61367,35500000.0
2007-10-16 22:45:00,2.61203,2.6154,2.60872,2.61139,35760000.0
2007-10-16 22:50:00,2.61424,2.61562,2.60787,2.61246,39250000.0
2007-10-16 22:55:00,2.61256,2.6145,2.60893,2.61379,34380000.0
2007-10-16 23:00:00,2.61167,2.6158,2.60862,2.61359,47640000.0
2007-10-16 23:05:00,2.61223,2.61634,2.61008,2.61386,44630000.0
2007-10-16 23:10:00,2.61382,2.61774,2.61083,2.61689,42880000.0
2007-10-16 23:15:00,2.61421,2.61892,2.61219,2.61771,47130000.0
2007-10-16 23:20:00,2.6171,2.61871,2.61209,2.61474,35380000.0
2007-10-16 23:25:00,2.61704,2.61813,2.6127,2.61512,36130000.0
2007-10-16 23:30:00,2.61567,2.61873,2.61292,2.61774,29250000.0
2007-10-16 23:35:00,2.61617,2.6196,2.61218,2.61679,35510000.0
2007-10-16 23:40:00,2.61528,2.61728,2.61184,2.61537,40260000.0
2007-10-16 23:45:00,2.61646,2.61803,2.61248,2.61745,35130000.0
2007-10-16 23:50:00,2.61562,2.61662,2.60964,2.61489,25130000.0
2007-10-16 23:55:00,2.61363,2.61716,2.61029,2.61503,44250000.0
2007-10-17 00:00:00,2.61447,2.61733,2.61104,2.61351,42760000.0
2007-10-17 00:05:00,2.61482,2.61655,2.61095,2.61314,47000000.0
2007-10-17 00:10:00,2.61416,2.61754,2.61047,2.6116,61260000.0
2007-10-17 00:15:00,2.61521,2.61771,2.61212,2.61281,46510000.0
2007-10-17 00:20:00,2.61729,2.61884,2.61104,2.6143,40790000.0
2007-10-17 00:25:00,2.61613,2.61746,2.61103,2.61411,39130000.0
2007-10-17 00:30:00,2.61537,2.61705,2.60823,2.61512,48390000.0
2007-10-17 00:35:00,2.61414,2.61664,2.60989,2.61306,41520000.0
2007-10-17 00:40:00,2.61593,2.61674,2.6109,2.6136,35890000.0
2007-10-17 00:45:00,2.61452,2.61546,2.60957,2.61442,37630000.0
2007-10-17 00:50:00,2.61435,2.61678,2.60982,2.61173,45250000.0
2007-10-17 00:55:00,2.61265,2.61605,2.61079,2.61292,31500000.0
2007-10-17 01:00:00,2.60954,2.61714,2.60954,2.61597,56130000.0
2007-10-17 01:05:00,2.61486,2.61639,2.60948,2.61199,40010000.0
2007-10-17 01:10:00,2.61141,2.6166,2.61017,2.61471,40500000.0
2007-10-17 01:15:00,2.61452,2.61623,2.60914,2.61409,42510000.0
2007-10-17 01:20:00,2.61378,2.61631,2.60861,2.61221,52270000.0
2007-10-17 01:25:00,2.61032,2.61589,2.60537,2.61421,42270000.0
2007-10-17 01:30:00,2.61187,2.61634,2.60885,2.6126,50630000.0
2007-10-17 01:35:00,2.61256,2.61428,2.60842,2.61428,37630000.0
2007-10-17 01:40:00,2.61336,2.61517,2.60873,2.61431,39510000.0
2007-10-17 01:45:00,2.6132,2.61463,2.60793,2.61246,39500000.0
2007-10-17 01:50:00,2.61227,2.61326,2.60897,2.61247,38760000.0
2007-10-17 01:55:00,2.61193,2.61579,2.60755,2.61333,38250000.0
2007-10-17 02:00:00,2.61148,2.61574,2.60999,2.61488,61150000.0
2007-10-17 02:05:00,2.61216,2.6155,2.60959,2.6113,41000000.0
2007-10-17 02:10:00,2.60888,2.61676,2.60888,2.61336,44010000.0
2007-10-17 02:15:00,2.61491,2.61612,2.60849,2.61599,32640000.0
2007-10-17 02:20:00,2.61561,2.61726,2.61125,2.61409,37510000.0
2007-10-17 02:25:00,2.6158,2.61762,2.6105,2.61423,45640000.0
2007-10-17 02:30:00,2.61695,2.61726,2.61061,2.61376,35390000.0
2007-10-17 02:35:00,2.61789,2.61808,2.6106,2.61619,40760000.0
2007-10-17 02:40:00,2.61682,2.61889,2.61101,2.61568,40260000.0
2007-10-17 02:45:00,2.6175,2.61796,2.61095,2.61644,43890000.0
2007-10-17 02:50:00,2.6155,2.6187,2.61267,2.61558,38250000.0
2007-10-17 02:55:00,2.61543,2.61728,2.61253,2.61617,36650000.0
2007-10-17 03:00:00,2.61573,2.61783,2.61128,2.61645,39760000.0
2007-10-17 03:05:00,2.61691,2.61727,2.60912,2.61685,42270000.0
2007-10-17 03:10:00,2.61444,2.61746,2.61197,2.61631,33390000.0
2007-10-17 03:15:00,2.61642,2.61851,2.6116,2.61286,32380000.0
2007-10-17 03:20:00,2.61565,2.61834,2.61034,2.61591,33280000.0
2007-10-17 03:25:00,2.61476,2.61742,2.61004,2.61563,37760000.0
2007-10-17 03:30:00,2.61606,2.61736,2.6099,2.61646,37500000.0
2007-10-17 03:35:00,2.617,2.61832,2.61123,2.61701,42010000.0
2007-10-17 03:40:00,2.61745,2.61745,2.61194,2.61571,33630000.0
2007-10-17 03:45:00,2.61655,2.61885,2.61431,2.61557,34760000.0
2007-10-17 03:50:00,2.61441,2.61821,2.61273,2.61562,40010000.0
2007-10-17 03:55:00,2.61553,2.61778,2.61275,2.61597,37380000.0
2007-10-17 04:00:00,2.61492,2.61828,2.61209,2.6164,41140000.0
2007-10-17 04:05:00,2.61608,2.61715,2.61074,2.61313,37380000.0
2007-10-17 04:10:00,2.61672,2.6176,2.61193,2.61639,43020000.0
2007-10-17 04:15:00,2.61493,2.61798,2.61043,2.61043,34770000.0
2007-10-17 04:20:00,2.61359,2.61804,2.61289,2.61695,42760000.0
2007-10-17 04:25:00,2.61759,2.61899,2.61235,2.61859,37760000.0
2007-10-17 04:30:00,2.61424,2.61868,2.61414,2.61468,30510000.0
2007-10-17 04:35:00,2.61289,2.61905,2.61289,2.61634,33770000.0
2007-10-17 04:40:00,2.61052,2.61853,2.61052,2.61739,44020000.0
2007-10-17 04:45:00,2.61704,2.61858,2.61393,2.61484,36500000.0
2007-10-17 04:50:00,2.61844,2.61844,2.6121,2.61583,36880000.0
2007-10-17 04:55:00,2.61437,2.61822,2.61029,2.61822,39000000.0
2007-10-17 05:00:00,2.61522,2.61707,2.61107,2.61642,34260000.0
2007-10-17 05:05:00,2.61574,2.61665,2.61124,2.61576,37380000.0
2007-10-17 05:10:00,2.61522,2.61766,2.61232,2.61294,36760000.0
2007-10-17 05:15:00,2.61206,2.61803,2.61206,2.61497,33380000.0
2007-10-17 05:20:00,2.61558,2.61782,2.61173,2.61548,35880000.0
2007-10-17 05:25:00,2.61715,2.61873,2.61114,2.6164,37260000.0
2007-10-17 05:30:00,2.61575,2.61819,2.61146,2.61599,36380000.0
2007-10-17 05:35:00,2.61637,2.61884,2.6102,2.61796,37000000.0
2007-10-17 05:40:00,2.61547,2.6181,2.60968,2.6181,40890000.0
2007-10-17 05:45:00,2.61668,2.61821,2.61075,2.61218,37130000.0
2007-10-17 05:50:00,2.61631,2.61831,2.61226,2.61394,50130000.0
2007-10-17 05:55:00,2.61667,2.61842,2.61187,2.61661,35750000.0
2007-10-17 06:00:00,2.61715,2.6177,2.61142,2.61285,34380000.0
2007-10-17 06:05:00,2.61427,2.61783,2.61248,2.61576,40630000.0
2007-10-17 06:10:00,2.61715,2.61736,2.61291,2.61424,42750000.0
2007-10-17 06:15:00,2.61308,2.61806,2.61121,2.61572,34510000.0
2007-10-17 06:20:00,2.61649,2.61793,2.61179,2.61704,42510000.0
2007-10-17 06:25:00,2.61818,2.61818,2.61323,2.6158,35630000.0
2007-10-17 06:30:00,2.61258,2.61744,2.61258,2.6154,40520000.0
2007-10-17 06:35:00,2.61595,2.61953,2.6098,2.61752,42130000.0
2007-10-17 06:40:00,2.61394,2.61838,2.61062,2.61688,43630000.0
2007-10-17 06:45:00,2.61625,2.61836,2.61181,2.61836,46130000.0
2007-10-17 06:50:00,2.61158,2.61816,2.61158,2.61727,39640000.0
2007-10-17 06:55:00,2.61732,2.61754,2.60929,2.61461,46260000.0
2007-10-17 07:00:00,2.61253,2.61745,2.61105,2.61715,46130000.0
2007-10-17 07:05:00,2.61768,2.61815,2.61241,2.6172,47250000.0
2007-10-17 07:10:00,2.61771,2.61842,2.61309,2.61733,37640000.0
2007-10-17 07:15:00,2.61758,2.61938,2.61148,2.61527,40250000.0
2007-10-17 07:20:00,2.61541,2.61931,2.61277,2.61845,48500000.0
2007-10-17 07:25:00,2.61802,2.61914,2.61186,2.61552,57150000.0
2007-10-17 07:30:00,2.61579,2.61883,2.6129,2.61778,46510000.0
2007-10-17 07:35:00,2.61724,2.62084,2.61336,2.61879,40750000.0
2007-10-17 07:40:00,2.61739,2.6211,2.61352,2.61963,40510000.0
2007-10-17 07:45:00,2.6133,2.61984,2.61259,2.61512,47760000.0
2007-10-17 07:50:00,2.61687,2.61946,2.61219,2.61946,42020000.0
2007-10-17 07:55:00,2.61897,2.61981,2.61125,2.61663,52890000.0
2007-10-17 08:00:00,2.61633,2.61852,2.60878,2.61841,46150000.0
2007-10-17 08:05:00,2.61857,2.62093,2.61149,2.61975,40130000.0
2007-10-17 08:10:00,2.61952,2.62059,2.61349,2.61855,42500000.0
2007-10-17 08:15:00,2.6178,2.62067,2.61354,2.61737,46260000.0
2007-10-17 08:20:00,2.61641,2.61984,2.61269,2.6176,42880000.0
2007-10-17 08:25:00,2.61749,2.61895,2.6105,2.61656,44000000.0
2007-10-17 08:30:00,2.61762,2.61986,2.61487,2.61596,39250000.0
2007-10-17 08:35:00,2.61668,2.62021,2.61424,2.61615,40510000.0
2007-10-17 08:40:00,2.61666,2.61841,2.60954,2.61521,37380000.0
2007-10-17 08:45:00,2.61433,2.61539,2.60694,2.61481,46250000.0
2007-10-17 08:50:00,2.61415,2.61468,2.60836,2.61468,33250000.0
2007-10-17 08:55:00,2.61386,2.61503,2.60793,2.6081,44510000.0
2007-10-17 09:00:00,2.61104,2.61579,2.60961,2.61298,42130000.0
2007-10-17 09:05:00,2.61232,2.61653,2.61063,2.6146,47880000.0
2007-10-17 09:10:00,2.61411,2.6171,2.6096,2.61579,38270000.0
2007-10-17 09:15:00,2.61561,2.61999,2.60918,2.61866,43140000.0
2007-10-17 09:20:00,2.6187,2.6187,2.6116,2.61692,51380000.0
2007-10-17 09:25:00,2.61716,2.61792,2.61106,2.61543,51510000.0
2007-10-17 09:30:00,2.61551,2.6176,2.61103,2.61565,37880000.0
2007-10-17 09:35:00,2.61529,2.61666,2.61029,2.61666,42260000.0
2007-10-17 09:40:00,2.61328,2.61518,2.60822,2.61295,53130000.0
2007-10-17 09:45:00,2.61348,2.61371,2.60866,2.61259,36390000.0
2007-10-17 09:50:00,2.61072,2.61338,2.60749,2.61147,38880000.0
2007-10-17 09:55:00,2.60953,2.61265,2.60455,2.61104,65640000.0
2007-10-17 10:00:00,2.61151,2.61231,2.60483,2.61032,48140000.0
2007-10-17 10:05:00,2.61299,2.61299,2.60305,2.60804,46250000.0
2007-10-17 10:10:00,2.61035,2.61123,2.5987,2.60753,36000000.0
2007-10-17 10:15:00,2.60988,2.61061,2.60533,2.61042,39880000.0
2007-10-17 10:20:00,2.61039,2.61064,2.60612,2.61062,41150000.0
2007-10-17 10:25:00,2.61121,2.61174,2.60367,2.60836,38380000.0
2007-10-17 10:30:00,2.60927,2.61289,2.60042,2.61006,53750000.0
2007-10-17 10:35:00,2.61236,2.61328,2.6071,2.61167,57760000.0
2007-10-17 10:40:00,2.61267,2.61367,2.6056,2.60901,40510000.0
2007-10-17 10:45:00,2.61182,2.61258,2.60659,2.61127,41510000.0
2007-10-17 10:50:00,2.60631,2.61233,2.60631,2.61149,41760000.0
2007-10-17 10:55:00,2.60994,2.61241,2.60706,2.61067,45380000.0
2007-10-17 11:00:00,2.61098,2.61193,2.60449,2.6105,42000000.0
2007-10-17 11:05:00,2.61156,2.61156,2.60347,2.60715,50390000.0
2007-10-17 11:10:00,2.61083,2.61215,2.60532,2.60545,43900000.0
2007-10-17 11:15:00,2.61117,2.61117,2.60587,2.6087,45250000.0
2007-10-17 11:20:00,2.60951,2.61299,2.60426,2.61247,52380000.0
2007-10-17 11:25:00,2.61292,2.61412,2.60708,2.61171,43140000.0
2007-10-17 11:30:00,2.61065,2.61269,2.60645,2.61269,47380000.0
2007-10-17 11:35:00,2.61193,2.61268,2.60713,2.61028,39890000.0
2007-10-17 11:40:00,2.60773,2.61342,2.60748,2.60828,39380000.0
2007-10-17 11:45:00,2.61141,2.61337,2.60683,2.61226,41000000.0
2007-10-17 11:50:00,2.61121,2.61338,2.60729,2.60976,47260000.0
2007-10-17 11:55:00,2.612,2.61378,2.6081,2.61218,41520000.0
2007-10-17 12:00:00,2.6109,2.6145,2.60759,2.61313,45270000.0
2007-10-17 12:05:00,2.61353,2.61448,2.60681,2.60931,45630000.0
2007-10-17 12:10:00,2.61499,2.61499,2.60621,2.61258,37010000.0
2007-10-17 12:15:00,2.61121,2.61542,2.60881,2.61271,45250000.0
2007-10-17 12:20:00,2.61092,2.61441,2.60711,2.61122,55010000.0
2007-10-17 12:25:00,2.61311,2.61457,2.60919,2.61105,48130000.0
2007-10-17 12:30:00,2.61468,2.61484,2.60758,2.61311,34760000.0
2007-10-17 12:35:00,2.61376,2.61444,2.60777,2.6105,51380000.0
2007-10-17 12:40:00,2.60706,2.61498,2.60706,2.61465,46010000.0
2007-10-17 12:45:00,2.61452,2.61488,2.60949,2.61233,38630000.0
2007-10-17 12:50:00,2.61196,2.61599,2.60985,2.61226,45900000.0
2007-10-17 12:55:00,2.60986,2.61544,2.60818,2.61328,43140000.0
2007-10-17 13:00:00,2.61604,2.61604,2.60901,2.61064,46140000.0
2007-10-17 13:05:00,2.60935,2.6141,2.6071,2.61213,41380000.0
2007-10-17 13:10:00,2.6132,2.61369,2.60589,2.60589,41760000.0
2007-10-17 13:15:00,2.60943,2.6117,2.60463,2.6097,42770000.0
2007-10-17 13:20:00,2.60663,2.61082,2.60467,2.60484,47770000.0
2007-10-17 13:25:00,2.60721,2.60852,2.60315,2.60545,53750000.0
2007-10-17 13:30:00,2.60738,2.60738,2.60065,2.60333,46130000.0
2007-10-17 13:35:00,2.60576,2.6068,2.59828,2.60566,44130000.0
2007-10-17 13:40:00,2.60505,2.60698,2.59802,2.60578,64380000.0
2007-10-17 13:45:00,2.60382,2.60744,2.60061,2.60675,40380000.0
2007-10-17 13:50:00,2.60363,2.60718,2.59972,2.60241,43250000.0
2007-10-17 13:55:00,2.607,2.607,2.59942,2.60136,47750000.0
2007-10-17 14:00:00,2.6048,2.60628,2.60018,2.604,44510000.0
2007-10-17 14:05:00,2.60166,2.6048,2.59723,2.60414,40500000.0
2007-10-17 14:10:00,2.60211,2.60402,2.59854,2.59982,43630000.0
2007-10-17 14:15:00,2.60336,2.60425,2.59873,2.59873,38000000.0
2007-10-17 14:20:00,2.6045,2.6045,2.59545,2.60254,43880000.0
2007-10-17 14:25:00,2.60339,2.60483,2.59661,2.60289,44510000.0
2007-10-17 14:30:00,2.60327,2.60427,2.59691,2.60314,42250000.0
2007-10-17 14:35:00,2.60305,2.60472,2.59797,2.60359,48400000.0
2007-10-17 14:40:00,2.60569,2.60588,2.59914,2.60231,36760000.0
2007-10-17 14:45:00,2.60412,2.60433,2.59732,2.6029,45880000.0
2007-10-17 14:50:00,2.60063,2.60324,2.59709,2.60324,44260000.0
2007-10-17 14:55:00,2.60067,2.6036,2.59794,2.60146,45010000.0
2007-10-17 15:00:00,2.60203,2.6024,2.59361,2.6018,48520000.0
2007-10-17 15:05:00,2.60153,2.6023,2.59659,2.60162,42750000.0
2007-10-17 15:10:00,2.59857,2.60218,2.59522,2.59762,46010000.0
2007-10-17 15:15:00,2.60022,2.60215,2.59639,2.59655,50130000.0
2007-10-17 15:20:00,2.60134,2.60134,2.59371,2.60084,46880000.0
2007-10-17 15:25:00,2.60004,2.60142,2.59648,2.59781,38630000.0
2007-10-17 15:30:00,2.60046,2.60133,2.59536,2.59943,39020000.0
2007-10-17 15:35:00,2.59552,2.60087,2.59282,2.5979,43380000.0
2007-10-17 15:40:00,2.59768,2.60128,2.59346,2.59741,38260000.0
2007-10-17 15:45:00,2.60163,2.60187,2.59336,2.59933,48260000.0
2007-10-17 15:50:00,2.60001,2.60077,2.59348,2.59927,44770000.0
2007-10-17 15:55:00,2.59965,2.59965,2.59417,2.59885,41510000.0
2007-10-17 16:00:00,2.59738,2.60133,2.5948,2.60052,39510000.0
2007-10-17 16:05:00,2.59792,2.60088,2.59479,2.5992,42890000.0
2007-10-17 16:10:00,2.59836,2.60024,2.59257,2.59797,48010000.0
2007-10-17 16:15:00,2.5986,2.60102,2.59494,2.59628,52630000.0
2007-10-17 16:20:00,2.60024,2.60101,2.5932,2.59761,45250000.0
2007-10-17 16:25:00,2.59939,2.601,2.59311,2.59798,49380000.0
2007-10-17 16:30:00,2.59969,2.60091,2.59372,2.60062,45500000.0
2007-10-17 16:35:00,2.5993,2.60136,2.59452,2.60112,45640000.0
2007-10-17 16:40:00,2.60193,2.60294,2.59543,2.6011,49000000.0
2007-10-17 16:45:00,2.60113,2.60441,2.59742,2.60437,45750000.0
2007-10-17 16:50:00,2.60236,2.6042,2.59767,2.60116,43390000.0
2007-10-17 16:55:00,2.60375,2.60773,2.60098,2.60539,42760000.0
2007-10-17 17:00:00,2.60779,2.60953,2.60023,2.60794,36880000.0
2007-10-17 17:05:00,2.60672,2.60946,2.60118,2.60946,46390000.0
2007-10-17 17:10:00,2.60475,2.61169,2.60469,2.60696,35130000.0
2007-10-17 17:15:00,2.60719,2.61142,2.60553,2.60725,50630000.0
2007-10-17 17:20:00,2.60925,2.60953,2.60424,2.60773,49510000.0
2007-10-17 17:25:00,2.60766,2.6095,2.60281,2.60902,40390000.0
2007-10-17 17:30:00,2.60964,2.61044,2.6046,2.60656,35880000.0
2007-10-17 17:35:00,2.60531,2.60805,2.60328,2.60538,39890000.0
2007-10-17 17:40:00,2.60565,2.60702,2.60222,2.60585,41750000.0
2007-10-17 17:45:00,2.60541,2.60658,2.59921,2.60081,43630000.0
2007-10-17 17:50:00,2.60548,2.60666,2.59957,2.60519,46630000.0
2007-10-17 17:55:00,2.60384,2.60591,2.59857,2.60249,40250000.0
2007-10-17 18:00:00,2.60614,2.60729,2.60006,2.60436,46750000.0
2007-10-17 18:05:00,2.60728,2.60728,2.60104,2.60429,43130000.0
2007-10-17 18:10:00,2.60446,2.60897,2.60226,2.6061,39400000.0
2007-10-17 18:15:00,2.60223,2.60788,2.60116,2.60658,55410000.0
2007-10-17 18:20:00,2.60744,2.61043,2.60301,2.60831,46140000.0
2007-10-17 18:25:00,2.60722,2.61047,2.60396,2.60764,34000000.0
2007-10-17 18:30:00,2.60929,2.60959,2.60281,2.60889,49750000.0
2007-10-17 18:35:00,2.60856,2.60981,2.60262,2.60598,40630000.0
2007-10-17 18:40:00,2.60565,2.60963,2.60285,2.60707,48510000.0
2007-10-17 18:45:00,2.60931,2.60956,2.60116,2.60666,41880000.0
2007-10-17 18:50:00,2.60818,2.60859,2.60277,2.60727,44510000.0
2007-10-17 18:55:00,2.60704,2.60981,2.60158,2.60643,42250000.0
2007-10-17 19:00:00,2.60632,2.60992,2.60204,2.60555,45770000.0
2007-10-17 19:05:00,2.60922,2.61153,2.60439,2.60816,43890000.0
2007-10-17 19:10:00,2.61063,2.61321,2.60636,2.60958,40880000.0
2007-10-17 19:15:00,2.61227,2.6123,2.60512,2.60761,56890000.0
2007-10-17 19:20:00,2.61058,2.61287,2.60424,2.61068,45640000.0
2007-10-17 19:25:00,2.60819,2.61292,2.60396,2.60971,41130000.0
2007-10-17 19:30:00,2.6085,2.61373,2.60463,2.61341,40650000.0
2007-10-17 19:35:00,2.60932,2.61443,2.60703,2.61002,40640000.0
2007-10-17 19:40:00,2.61205,2.61328,2.60696,2.60931,37250000.0
2007-10-17 19:45:00,2.6125,2.61395,2.60693,2.61246,39760000.0
2007-10-17 19:50:00,2.61451,2.61474,2.60713,2.6098,39390000.0
2007-10-17 19:55:00,2.6117,2.61542,2.60671,2.6141,51390000.0
2007-10-17 20:00:00,2.61379,2.61489,2.60901,2.6124,43630000.0
2007-10-17 20:05:00,2.61355,2.61626,2.60823,2.61499,46640000.0
2007-10-17 20:10:00,2.61426,2.61681,2.60939,2.61377,40130000.0
2007-10-17 20:15:00,2.61428,2.616,2.60947,2.61558,39380000.0
2007-10-17 20:20:00,2.61322,2.61627,2.6097,2.61086,39770000.0
2007-10-17 20:25:00,2.61546,2.61598,2.6086,2.61218,42510000.0
2007-10-17 20:30:00,2.61484,2.61855,2.60898,2.61708,42880000.0
2007-10-17 20:35:00,2.61328,2.61639,2.6086,2.61019,41140000.0
2007-10-17 20:40:00,2.61411,2.61681,2.60945,2.61238,48260000.0
2007-10-17 20:45:00,2.61415,2.6161,2.60903,2.61539,38250000.0
2007-10-17 20:50:00,2.61125,2.61574,2.60637,2.61442,40380000.0
2007-10-17 20:55:00,2.6117,2.61478,2.60711,2.61158,42250000.0
2007-10-17 21:00:00,2.61253,2.61492,2.60835,2.61321,39630000.0
2007-10-17 21:05:00,2.61568,2.61572,2.60946,2.61269,44140000.0
2007-10-17 21:10:00,2.61489,2.61539,2.60735,2.60906,37500000.0
2007-10-17 21:15:00,2.61433,2.61433,2.60881,2.61355,40380000.0
2007-10-17 21:20:00,2.6123,2.61385,2.60448,2.60888,43280000.0
2007-10-17 21:25:00,2.60497,2.61159,2.60497,2.60893,36880000.0
2007-10-17 21:30:00,2.60885,2.61276,2.60578,2.6108,37500000.0
2007-10-17 21:35:00,2.60547,2.61359,2.60547,2.61132,38750000.0
2007-10-17 21:40:00,2.61253,2.61332,2.60783,2.60892,36880000.0
2007-10-17 21:45:00,2.61009,2.61244,2.60461,2.60709,47500000.0
2007-10-17 21:50:00,2.60643,2.61089,2.60378,2.60782,42130000.0
2007-10-17 21:55:00,2.60632,2.6171,2.60389,2.60909,37380000.0
2007-10-17 22:00:00,2.60751,2.60931,2.60338,2.60747,27750000.0
2007-10-17 22:05:00,2.60546,2.60885,2.60186,2.60555,40130000.0
2007-10-17 22:10:00,2.60479,2.60782,2.59936,2.60582,30380000.0
2007-10-17 22:15:00,2.60452,2.60801,2.6006,2.60535,39250000.0
2007-10-17 22:20:00,2.60388,2.6063,2.60057,2.6058,40250000.0
2007-10-17 22:25:00,2.60383,2.60679,2.59916,2.60444,41750000.0
2007-10-17 22:30:00,2.6045,2.60587,2.59828,2.60457,36010000.0
2007-10-17 22:35:00,2.5976,2.60581,2.5976,2.59915,34880000.0
2007-10-17 22:40:00,2.60415,2.60541,2.59847,2.60541,35880000.0
2007-10-17 22:45:00,2.60349,2.60555,2.59941,2.6023,43270000.0
2007-10-17 22:50:00,2.60518,2.60556,2.59855,2.60553,46630000.0
2007-10-17 22:55:00,2.60348,2.60578,2.59937,2.6042,34640000.0
2007-10-17 23:00:00,2.60219,2.60606,2.60046,2.60606,40010000.0
2007-10-17 23:05:00,2.60447,2.60913,2.60119,2.60445,44250000.0
2007-10-17 23:10:00,2.60533,2.60816,2.60288,2.60527,37000000.0
2007-10-17 23:15:00,2.60111,2.60695,2.60111,2.60517,41260000.0
2007-10-17 23:20:00,2.60625,2.60755,2.60156,2.60427,38890000.0
2007-10-17 23:25:00,2.60636,2.60778,2.60094,2.60241,40260000.0
2007-10-17 23:30:00,2.60224,2.60692,2.60093,2.60581,38390000.0
2007-10-17 23:35:00,2.60537,2.60587,2.59955,2.60417,37880000.0
2007-10-17 23:40:00,2.60399,2.60694,2.59998,2.60548,39380000.0
2007-10-17 23:45:00,2.60244,2.60455,2.59856,2.60317,38880000.0
2007-10-17 23:50:00,2.60366,2.60563,2.59772,2.60175,42510000.0
2007-10-17 23:55:00,2.60198,2.60505,2.59814,2.60231,46500000.0
2007-10-18 00:00:00,2.602,2.60448,2.59826,2.60175,50130000.0
2007-10-18 00:05:00,2.60067,2.60483,2.5985,2.60244,37640000.0
2007-10-18 00:10:00,2.60145,2.60319,2.59664,2.60168,56010000.0
2007-10-18 00:15:00,2.60179,2.60397,2.59865,2.60027,42380000.0
2007-10-18 00:20:00,2.60146,2.60452,2.59717,2.60282,42250000.0
2007-10-18 00:25:00,2.60151,2.60386,2.5985,2.60262,45630000.0
2007-10-18 00:30:00,2.60212,2.60385,2.5963,2.60297,43000000.0
2007-10-18 00:35:00,2.60186,2.604,2.59809,2.60163,41000000.0
2007-10-18 00:40:00,2.60417,2.60455,2.59842,2.60341,32750000.0
2007-10-18 00:45:00,2.60178,2.60382,2.59662,2.59918,44500000.0
2007-10-18 00:50:00,2.60168,2.6047,2.59798,2.60284,50640000.0
2007-10-18 00:55:00,2.60051,2.60376,2.59875,2.60265,47380000.0
2007-10-18 01:00:00,2.5968,2.60403,2.59467,2.602,52010000.0
2007-10-18 01:05:00,2.60135,2.60479,2.59679,2.59679,43630000.0
2007-10-18 01:10:00,2.60149,2.60418,2.59801,2.59997,40380000.0
2007-10-18 01:15:00,2.60205,2.60363,2.59711,2.60354,36390000.0
2007-10-18 01:20:00,2.60283,2.60395,2.59716,2.6014,47780000.0
2007-10-18 01:25:00,2.6031,2.60591,2.59684,2.60506,44750000.0
2007-10-18 01:30:00,2.60334,2.60554,2.5969,2.60289,53760000.0
2007-10-18 01:35:00,2.6032,2.60594,2.59866,2.60271,37750000.0
2007-10-18 01:40:00,2.60322,2.60549,2.60042,2.60255,33260000.0
2007-10-18 01:45:00,2.6007,2.60523,2.59895,2.60238,45260000.0
2007-10-18 01:50:00,2.60266,2.60546,2.59724,2.60118,44890000.0
2007-10-18 01:55:00,2.60358,2.60741,2.60094,2.60366,36380000.0
2007-10-18 02:00:00,2.60365,2.60548,2.59949,2.60339,61130000.0
2007-10-18 02:05:00,2.60484,2.60589,2.59833,2.60189,42270000.0
2007-10-18 02:10:00,2.60183,2.60622,2.59904,2.60383,43010000.0
2007-10-18 02:15:00,2.60582,2.60738,2.59739,2.60521,33380000.0
2007-10-18 02:20:00,2.60516,2.60703,2.60061,2.60564,39510000.0
2007-10-18 02:25:00,2.60498,2.60652,2.59981,2.60512,45520000.0
2007-10-18 02:30:00,2.60499,2.60576,2.60032,2.6006,33760000.0
2007-10-18 02:35:00,2.60546,2.60546,2.5996,2.60438,39000000.0
2007-10-18 02:40:00,2.59928,2.60485,2.5988,2.60189,39380000.0
2007-10-18 02:45:00,2.60298,2.60563,2.59866,2.60368,48030000.0
2007-10-18 02:50:00,2.60185,2.60469,2.59895,2.60399,37880000.0
2007-10-18 02:55:00,2.60235,2.60477,2.59968,2.60156,35010000.0
2007-10-18 03:00:00,2.60297,2.60521,2.59942,2.60335,43380000.0
2007-10-18 03:05:00,2.6034,2.6048,2.59683,2.60351,43900000.0
2007-10-18 03:10:00,2.60062,2.60556,2.59751,2.60216,34890000.0
2007-10-18 03:15:00,2.60051,2.60409,2.59678,2.60131,35630000.0
2007-10-18 03:20:00,2.6014,2.60276,2.59699,2.60079,42630000.0
2007-10-18 03:25:00,2.60158,2.60236,2.59792,2.60036,36760000.0
2007-10-18 03:30:00,2.60096,2.60253,2.59487,2.60114,35000000.0
2007-10-18 03:35:00,2.6013,2.60289,2.59719,2.60024,43880000.0
2007-10-18 03:40:00,2.60187,2.60275,2.59684,2.59993,31010000.0
2007-10-18 03:45:00,2.60073,2.60123,2.59599,2.59907,34010000.0
2007-10-18 03:50:00,2.59775,2.60306,2.59493,2.60066,41250000.0
2007-10-18 03:55:00,2.59836,2.60169,2.59573,2.59944,37260000.0
2007-10-18 04:00:00,2.60192,2.6032,2.59475,2.59929,40640000.0
2007-10-18 04:05:00,2.60051,2.60239,2.59528,2.59715,36750000.0
2007-10-18 04:10:00,2.59993,2.60199,2.59709,2.60087,43140000.0
2007-10-18 04:15:00,2.59871,2.60187,2.59392,2.59392,35380000.0
2007-10-18 04:20:00,2.59953,2.60161,2.5954,2.59815,45770000.0
2007-10-18 04:25:00,2.59966,2.60168,2.59488,2.59863,36880000.0
2007-10-18 04:30:00,2.60075,2.60235,2.59681,2.6007,37160000.0
2007-10-18 04:35:00,2.59679,2.6026,2.59679,2.59932,36380000.0
2007-10-18 04:40:00,2.59375,2.60281,2.59375,2.59926,44640000.0
2007-10-18 04:45:00,2.60012,2.60274,2.59554,2.59554,38010000.0
2007-10-18 04:50:00,2.5996,2.60675,2.59717,2.59909,37630000.0
2007-10-18 04:55:00,2.60029,2.60213,2.59502,2.59885,38000000.0
2007-10-18 05:00:00,2.59924,2.60338,2.59621,2.60302,33400000.0
2007-10-18 05:05:00,2.59701,2.60279,2.59529,2.60145,40260000.0
2007-10-18 05:10:00,2.60197,2.60321,2.59738,2.59756,30890000.0
2007-10-18 05:15:00,2.59524,2.60195,2.59524,2.601,38880000.0
2007-10-18 05:20:00,2.60017,2.6023,2.594,2.59962,34630000.0
2007-10-18 05:25:00,2.59945,2.60131,2.59501,2.59845,43130000.0
2007-10-18 05:30:00,2.60138,2.60225,2.59575,2.60118,34630000.0
2007-10-18 05:35:00,2.59916,2.6024,2.59275,2.60222,41380000.0
2007-10-18 05:40:00,2.59864,2.60166,2.59366,2.60029,30750000.0
2007-10-18 05:45:00,2.5966,2.60178,2.59276,2.5974,38250000.0
2007-10-18 05:50:00,2.59953,2.60157,2.5969,2.5996,40260000.0
2007-10-18 05:55:00,2.59837,2.60223,2.59447,2.60172,38510000.0
2007-10-18 06:00:00,2.60118,2.60183,2.5961,2.5961,41130000.0
2007-10-18 06:05:00,2.5996,2.60208,2.59491,2.59765,36890000.0
2007-10-18 06:10:00,2.60154,2.60273,2.5962,2.59971,40880000.0
2007-10-18 06:15:00,2.5966,2.6019,2.59436,2.60167,39260000.0
2007-10-18 06:20:00,2.60057,2.60402,2.59634,2.60312,46630000.0
2007-10-18 06:25:00,2.60022,2.6025,2.59603,2.60128,38640000.0
2007-10-18 06:30:00,2.60008,2.60219,2.59719,2.59954,38880000.0
2007-10-18 06:35:00,2.60057,2.60264,2.5953,2.60148,39140000.0
2007-10-18 06:40:00,2.59932,2.6017,2.59438,2.59847,46380000.0
2007-10-18 06:45:00,2.60022,2.60111,2.59368,2.59833,45140000.0
2007-10-18 06:50:00,2.59943,2.60428,2.59435,2.59964,34250000.0
2007-10-18 06:55:00,2.60213,2.60313,2.59193,2.60279,48880000.0
2007-10-18 07:00:00,2.60011,2.6013,2.59598,2.59836,39760000.0
2007-10-18 07:05:00,2.5996,2.60353,2.59604,2.6024,47250000.0
2007-10-18 07:10:00,2.59858,2.60184,2.5962,2.60062,49630000.0
2007-10-18 07:15:00,2.60081,2.60167,2.59287,2.59577,32130000.0
2007-10-18 07:20:00,2.6023,2.60292,2.59414,2.59803,48390000.0
2007-10-18 07:25:00,2.60283,2.60283,2.59472,2.60146,63640000.0
2007-10-18 07:30:00,2.599,2.60269,2.59452,2.5969,46640000.0
2007-10-18 07:35:00,2.60007,2.60131,2.59488,2.59986,38400000.0
2007-10-18 07:40:00,2.5971,2.60115,2.5928,2.59981,50750000.0
2007-10-18 07:45:00,2.59595,2.60099,2.59305,2.59305,46390000.0
2007-10-18 07:50:00,2.59606,2.60022,2.59444,2.60001,44010000.0
2007-10-18 07:55:00,2.59837,2.60123,2.59151,2.59762,58520000.0
2007-10-18 08:00:00,2.59677,2.59952,2.59089,2.59554,40630000.0
2007-10-18 08:05:00,2.59761,2.59966,2.59126,2.59727,41380000.0
2007-10-18 08:10:00,2.59623,2.59706,2.58874,2.5945,40500000.0
2007-10-18 08:15:00,2.59216,2.5972,2.58802,2.59704,47510000.0
2007-10-18 08:20:00,2.5955,2.5979,2.58974,2.59531,47640000.0
2007-10-18 08:25:00,2.59233,2.59604,2.58918,2.59604,49630000.0
2007-10-18 08:30:00,2.59371,2.59632,2.59117,2.59263,39760000.0
2007-10-18 08:35:00,2.5955,2.59673,2.59167,2.59272,47140000.0
2007-10-18 08:40:00,2.59068,2.59518,2.58876,2.59093,39760000.0
2007-10-18 08:45:00,2.595,2.595,2.58684,2.59386,46270000.0
2007-10-18 08:50:00,2.59122,2.5942,2.587,2.59022,33140000.0
2007-10-18 08:55:00,2.59172,2.5931,2.58809,2.59009,38500000.0
2007-10-18 09:00:00,2.59095,2.59383,2.58688,2.58952,43250000.0
2007-10-18 09:05:00,2.59121,2.59517,2.5896,2.59256,44750000.0
2007-10-18 09:10:00,2.5902,2.59685,2.58759,2.59588,39640000.0
2007-10-18 09:15:00,2.59374,2.59734,2.59102,2.5928,48760000.0
2007-10-18 09:20:00,2.5947,2.5948,2.58896,2.59383,50880000.0
2007-10-18 09:25:00,2.59324,2.59599,2.59005,2.59407,57400000.0
2007-10-18 09:30:00,2.59616,2.59755,2.58973,2.59575,38380000.0
2007-10-18 09:35:00,2.59429,2.59677,2.59123,2.59605,47140000.0
2007-10-18 09:40:00,2.59621,2.59718,2.58977,2.59348,40880000.0
2007-10-18 09:45:00,2.59434,2.59687,2.59207,2.59455,45510000.0
2007-10-18 09:50:00,2.59407,2.59721,2.58991,2.59367,44130000.0
2007-10-18 09:55:00,2.59295,2.59494,2.58577,2.59494,53630000.0
2007-10-18 10:00:00,2.59341,2.59692,2.59101,2.5938,57640000.0
2007-10-18 10:05:00,2.59314,2.59672,2.58908,2.59115,44880000.0
2007-10-18 10:10:00,2.5951,2.59666,2.5904,2.5938,42000000.0
2007-10-18 10:15:00,2.59611,2.59618,2.58959,2.5955,37140000.0
2007-10-18 10:20:00,2.59466,2.59632,2.58961,2.59479,42500000.0
2007-10-18 10:25:00,2.5949,2.59735,2.58904,2.59517,39000000.0
2007-10-18 10:30:00,2.59488,2.5971,2.58818,2.59403,43630000.0
2007-10-18 10:35:00,2.59314,2.59461,2.58873,2.58873,52020000.0
2007-10-18 10:40:00,2.59306,2.59423,2.58703,2.59118,41270000.0
2007-10-18 10:45:00,2.59388,2.594,2.58637,2.594,44750000.0
2007-10-18 10:50:00,2.59194,2.59592,2.59088,2.59449,37130000.0
2007-10-18 10:55:00,2.59406,2.59854,2.5906,2.59667,42750000.0
2007-10-18 11:00:00,2.59637,2.59712,2.58969,2.59239,45140000.0
2007-10-18 11:05:00,2.59632,2.59641,2.58989,2.59398,40000000.0
2007-10-18 11:10:00,2.594,2.59594,2.58868,2.59133,45510000.0
2007-10-18 11:15:00,2.59287,2.59423,2.58863,2.59271,41630000.0
2007-10-18 11:20:00,2.59097,2.59449,2.5873,2.59411,51380000.0
2007-10-18 11:25:00,2.59457,2.59457,2.58889,2.59265,45500000.0
2007-10-18 11:30:00,2.59297,2.59376,2.58757,2.59269,41770000.0
2007-10-18 11:35:00,2.59356,2.59459,2.58749,2.59159,38880000.0
2007-10-18 11:40:00,2.59134,2.59527,2.58542,2.59187,41500000.0
2007-10-18 11:45:00,2.59387,2.59538,2.589,2.59517,42510000.0
2007-10-18 11:50:00,2.5946,2.59529,2.58779,2.59286,48380000.0
2007-10-18 11:55:00,2.59509,2.59554,2.5886,2.59188,49010000.0
2007-10-18 12:00:00,2.59502,2.59523,2.58919,2.59138,42270000.0
2007-10-18 12:05:00,2.59232,2.59567,2.58881,2.59454,37390000.0
2007-10-18 12:10:00,2.5944,2.59537,2.58773,2.59424,39760000.0
2007-10-18 12:15:00,2.59282,2.59634,2.58817,2.59399,37260000.0
2007-10-18 12:20:00,2.5916,2.59656,2.5889,2.59124,48380000.0
2007-10-18 12:25:00,2.59471,2.59648,2.58967,2.5905,43640000.0
2007-10-18 12:30:00,2.59343,2.59584,2.58875,2.59378,37880000.0
2007-10-18 12:35:00,2.59613,2.59613,2.58895,2.59314,43630000.0
2007-10-18 12:40:00,2.5892,2.59491,2.5877,2.59095,46250000.0
2007-10-18 12:45:00,2.59472,2.59472,2.58847,2.59349,37630000.0
2007-10-18 12:50:00,2.59282,2.59415,2.588,2.59305,51530000.0
2007-10-18 12:55:00,2.59283,2.59572,2.58791,2.59255,49390000.0
2007-10-18 13:00:00,2.59322,2.59541,2.58604,2.59157,49510000.0
2007-10-18 13:05:00,2.59268,2.59734,2.58761,2.59635,42000000.0
2007-10-18 13:10:00,2.59671,2.59855,2.59042,2.59402,43750000.0
2007-10-18 13:15:00,2.59785,2.59858,2.59213,2.59858,40880000.0
2007-10-18 13:20:00,2.59514,2.60012,2.59275,2.59537,55130000.0
2007-10-18 13:25:00,2.59868,2.60002,2.59255,2.59516,42630000.0
2007-10-18 13:30:00,2.59683,2.59903,2.59196,2.59608,43130000.0
2007-10-18 13:35:00,2.59585,2.59626,2.58678,2.59346,44630000.0
2007-10-18 13:40:00,2.59601,2.59699,2.58704,2.59513,56890000.0
2007-10-18 13:45:00,2.59491,2.59636,2.59032,2.59228,44010000.0
2007-10-18 13:50:00,2.59328,2.59744,2.58983,2.59207,41510000.0
2007-10-18 13:55:00,2.59592,2.59592,2.58846,2.5891,40260000.0
2007-10-18 14:00:00,2.59333,2.59576,2.58877,2.59203,46510000.0
2007-10-18 14:05:00,2.58969,2.59316,2.58742,2.5904,45010000.0
2007-10-18 14:10:00,2.59157,2.59191,2.58654,2.58776,41760000.0
2007-10-18 14:15:00,2.59166,2.59281,2.5871,2.58917,42760000.0
2007-10-18 14:20:00,2.59006,2.5923,2.58382,2.59164,44250000.0
2007-10-18 14:25:00,2.59138,2.59207,2.58429,2.5904,46010000.0
2007-10-18 14:30:00,2.58935,2.59076,2.58548,2.58701,42250000.0
2007-10-18 14:35:00,2.59055,2.5917,2.58519,2.58651,48260000.0
2007-10-18 14:40:00,2.59072,2.59119,2.58391,2.58946,41010000.0
2007-10-18 14:45:00,2.58976,2.59013,2.58504,2.58924,46890000.0
2007-10-18 14:50:00,2.58785,2.58999,2.58001,2.58656,47380000.0
2007-10-18 14:55:00,2.58545,2.58812,2.58176,2.58685,49260000.0
2007-10-18 15:00:00,2.58686,2.58873,2.58092,2.58735,54520000.0
2007-10-18 15:05:00,2.58581,2.58809,2.58239,2.58705,41760000.0
2007-10-18 15:10:00,2.58848,2.58861,2.58259,2.58259,41760000.0
2007-10-18 15:15:00,2.58715,2.58899,2.58262,2.58343,43260000.0
2007-10-18 15:20:00,2.58807,2.58827,2.58098,2.58465,43000000.0
2007-10-18 15:25:00,2.58681,2.58683,2.57983,2.58331,39000000.0
2007-10-18 15:30:00,2.5844,2.58541,2.57882,2.58328,40880000.0
2007-10-18 15:35:00,2.58282,2.58489,2.57673,2.58193,45130000.0
2007-10-18 15:40:00,2.58059,2.58372,2.57532,2.57746,37770000.0
2007-10-18 15:45:00,2.57935,2.58156,2.57336,2.58006,50640000.0
2007-10-18 15:50:00,2.57849,2.58129,2.57474,2.58056,45380000.0
2007-10-18 15:55:00,2.58021,2.58428,2.57663,2.58053,44750000.0
2007-10-18 16:00:00,2.58021,2.58144,2.57459,2.58071,45500000.0
2007-10-18 16:05:00,2.57966,2.58144,2.5745,2.57823,35750000.0
2007-10-18 16:10:00,2.57989,2.58259,2.575,2.5762,46130000.0
2007-10-18 16:15:00,2.57893,2.58096,2.57479,2.57807,44640000.0
2007-10-18 16:20:00,2.57847,2.58128,2.57465,2.57867,44130000.0
2007-10-18 16:25:00,2.58013,2.58272,2.57637,2.57867,51630000.0
2007-10-18 16:30:00,2.58236,2.583,2.57557,2.57982,45880000.0
2007-10-18 16:35:00,2.58183,2.5832,2.57712,2.58123,43750000.0
2007-10-18 16:40:00,2.58051,2.58124,2.57261,2.57314,41000000.0
2007-10-18 16:45:00,2.57767,2.57924,2.57302,2.57813,41510000.0
2007-10-18 16:50:00,2.57816,2.57879,2.57155,2.57487,37260000.0
2007-10-18 16:55:00,2.57714,2.58046,2.57364,2.57806,39380000.0
2007-10-18 17:00:00,2.57793,2.58052,2.57343,2.57725,40630000.0
2007-10-18 17:05:00,2.57669,2.57865,2.57249,2.57667,45750000.0
2007-10-18 17:10:00,2.5733,2.57865,2.5733,2.57403,35640000.0
2007-10-18 17:15:00,2.57514,2.57983,2.57411,2.5783,48020000.0
2007-10-18 17:20:00,2.57803,2.57989,2.57387,2.57766,44010000.0
2007-10-18 17:25:00,2.57752,2.58048,2.57222,2.57919,41630000.0
2007-10-18 17:30:00,2.57889,2.58146,2.57547,2.57731,40510000.0
2007-10-18 17:35:00,2.57592,2.58062,2.57534,2.57753,40630000.0
2007-10-18 17:40:00,2.57876,2.57902,2.57442,2.57738,43890000.0
2007-10-18 17:45:00,2.57777,2.5791,2.57281,2.57864,46510000.0
2007-10-18 17:50:00,2.5793,2.58017,2.57297,2.5774,40260000.0
2007-10-18 17:55:00,2.57747,2.57883,2.57217,2.57716,36630000.0
2007-10-18 18:00:00,2.57858,2.58018,2.57182,2.57841,47400000.0
2007-10-18 18:05:00,2.57884,2.57991,2.5731,2.57374,49390000.0
2007-10-18 18:10:00,2.57532,2.57913,2.57354,2.57628,37630000.0
2007-10-18 18:15:00,2.57574,2.57977,2.57261,2.57713,61010000.0
2007-10-18 18:20:00,2.57626,2.57941,2.57386,2.57799,45750000.0
2007-10-18 18:25:00,2.57656,2.5788,2.57203,2.57842,24380000.0
2007-10-18 18:30:00,2.57887,2.58011,2.57213,2.58011,52380000.0
2007-10-18 18:35:00,2.57843,2.58004,2.57299,2.57908,47500000.0
2007-10-18 18:40:00,2.57719,2.5807,2.57421,2.5793,46880000.0
2007-10-18 18:45:00,2.57839,2.58077,2.57265,2.57945,42630000.0
2007-10-18 18:50:00,2.58086,2.58163,2.57503,2.58,48890000.0
2007-10-18 18:55:00,2.57714,2.58126,2.57519,2.57783,47390000.0
2007-10-18 19:00:00,2.58115,2.58174,2.57495,2.57929,49760000.0
2007-10-18 19:05:00,2.5806,2.58178,2.57398,2.58048,44130000.0
2007-10-18 19:10:00,2.57758,2.58167,2.57548,2.57902,43130000.0
2007-10-18 19:15:00,2.58027,2.58202,2.5733,2.57587,62130000.0
2007-10-18 19:20:00,2.58137,2.58137,2.57445,2.57669,43880000.0
2007-10-18 19:25:00,2.57908,2.58071,2.57284,2.58071,40380000.0
2007-10-18 19:30:00,2.57644,2.58179,2.57418,2.57679,41260000.0
2007-10-18 19:35:00,2.57902,2.58012,2.57372,2.57752,39890000.0
2007-10-18 19:40:00,2.5802,2.5802,2.57432,2.5795,38770000.0
2007-10-18 19:45:00,2.5773,2.57982,2.5727,2.5783,41000000.0
2007-10-18 19:50:00,2.57956,2.57985,2.57413,2.57417,36750000.0
2007-10-18 19:55:00,2.57756,2.5805,2.57274,2.57639,53250000.0
2007-10-18 20:00:00,2.57969,2.58015,2.57315,2.57798,42890000.0
2007-10-18 20:05:00,2.57777,2.57984,2.57198,2.57902,51510000.0
2007-10-18 20:10:00,2.57801,2.58001,2.57256,2.57529,37250000.0
2007-10-18 20:15:00,2.57625,2.57935,2.5713,2.57549,36630000.0
2007-10-18 20:20:00,2.57613,2.57915,2.57301,2.57306,42880000.0
2007-10-18 20:25:00,2.57686,2.57986,2.57191,2.57191,44000000.0
2007-10-18 20:30:00,2.57815,2.57904,2.57285,2.57845,43880000.0
2007-10-18 20:35:00,2.5758,2.5788,2.57407,2.57492,37380000.0
2007-10-18 20:40:00,2.57669,2.57902,2.57252,2.57476,48750000.0
2007-10-18 20:45:00,2.57644,2.57802,2.57232,2.57416,33250000.0
2007-10-18 20:50:00,2.57597,2.57757,2.56908,2.57415,45380000.0
2007-10-18 20:55:00,2.57423,2.57916,2.57162,2.57454,43640000.0
2007-10-18 21:00:00,2.57619,2.57767,2.57096,2.57096,39500000.0
2007-10-18 21:05:00,2.57416,2.57731,2.57002,2.57346,46630000.0
2007-10-18 21:10:00,2.57593,2.57734,2.57069,2.57076,32380000.0
2007-10-18 21:15:00,2.57801,2.57812,2.57157,2.57374,33760000.0
2007-10-18 21:20:00,2.57808,2.57808,2.56955,2.57185,42400000.0
2007-10-18 21:25:00,2.57622,2.57701,2.56994,2.57456,35500000.0
2007-10-18 21:30:00,2.57636,2.57772,2.57086,2.57286,41630000.0
2007-10-18 21:35:00,2.56976,2.57763,2.56976,2.57558,35630000.0
2007-10-18 21:40:00,2.57689,2.5785,2.57251,2.57464,37250000.0
2007-10-18 21:45:00,2.57423,2.57665,2.5692,2.57626,44000000.0
2007-10-18 21:50:00,2.57062,2.57655,2.57024,2.57476,31630000.0
2007-10-18 21:55:00,2.57047,2.57665,2.57047,2.57298,36640000.0
2007-10-18 22:00:00,2.57392,2.57773,2.5707,2.57428,42380000.0
2007-10-18 22:05:00,2.57696,2.5784,2.57093,2.57317,41010000.0
2007-10-18 22:10:00,2.57663,2.57963,2.56941,2.57392,33130000.0
2007-10-18 22:15:00,2.57691,2.57777,2.57139,2.57368,32250000.0
2007-10-18 22:20:00,2.57568,2.57813,2.57085,2.57473,45750000.0
2007-10-18 22:25:00,2.57433,2.57835,2.57113,2.57835,39000000.0
2007-10-18 22:30:00,2.57733,2.57811,2.57213,2.57809,30750000.0
2007-10-18 22:35:00,2.56965,2.57865,2.56965,2.57226,39500000.0
2007-10-18 22:40:00,2.57432,2.57665,2.56848,2.57401,33880000.0
2007-10-18 22:45:00,2.57412,2.57705,2.57056,2.57179,35630000.0
2007-10-18 22:50:00,2.57683,2.57798,2.56872,2.57532,35130000.0
2007-10-18 22:55:00,2.57348,2.57614,2.56999,2.57412,30890000.0
2007-10-18 23:00:00,2.57514,2.57851,2.57092,2.57555,41630000.0
2007-10-18 23:05:00,2.57742,2.57742,2.57158,2.5727,38140000.0
2007-10-18 23:10:00,2.57604,2.57936,2.57158,2.57485,39260000.0
2007-10-18 23:15:00,2.57321,2.57866,2.5728,2.57604,40640000.0
2007-10-18 23:20:00,2.57455,2.57743,2.57068,2.57153,35880000.0
2007-10-18 23:25:00,2.57324,2.57731,2.57055,2.57223,37000000.0
2007-10-18 23:30:00,2.57235,2.57869,2.57219,2.57741,35020000.0
2007-10-18 23:35:00,2.57467,2.57897,2.57219,2.57775,38640000.0
2007-10-18 23:40:00,2.57608,2.57827,2.57213,2.576,34760000.0
2007-10-18 23:45:00,2.57639,2.57852,2.57148,2.57802,27130000.0
2007-10-18 23:50:00,2.57605,2.57805,2.57092,2.57653,35650000.0
2007-10-18 23:55:00,2.57555,2.57911,2.57434,2.57676,34150000.0
2007-10-19 00:00:00,2.58044,2.58044,2.57312,2.57603,46640000.0
2007-10-19 00:05:00,2.57832,2.58005,2.57279,2.57865,40750000.0
2007-10-19 00:10:00,2.57719,2.57863,2.57167,2.57792,63630000.0
2007-10-19 00:15:00,2.57946,2.57946,2.5719,2.57641,38010000.0
2007-10-19 00:20:00,2.57822,2.57981,2.57289,2.57801,32630000.0
2007-10-19 00:25:00,2.57638,2.57843,2.57237,2.57843,41880000.0
2007-10-19 00:30:00,2.57535,2.57828,2.57116,2.57599,40630000.0
2007-10-19 00:35:00,2.57892,2.57943,2.57271,2.57511,46510000.0
2007-10-19 00:40:00,2.57498,2.5785,2.57135,2.57477,41380000.0
2007-10-19 00:45:00,2.57851,2.57933,2.57131,2.57515,51510000.0
2007-10-19 00:50:00,2.57818,2.57918,2.57269,2.57741,42270000.0
2007-10-19 00:55:00,2.57545,2.57818,2.57248,2.57818,44760000.0
2007-10-19 01:00:00,2.57307,2.57862,2.57067,2.57853,61630000.0
2007-10-19 01:05:00,2.5758,2.57791,2.5692,2.57216,40510000.0
2007-10-19 01:10:00,2.57669,2.57835,2.57185,2.57415,45250000.0
2007-10-19 01:15:00,2.57612,2.57776,2.5714,2.57709,32880000.0
2007-10-19 01:20:00,2.5756,2.57837,2.56945,2.57545,52020000.0
2007-10-19 01:25:00,2.5765,2.5796,2.57227,2.57475,41390000.0
2007-10-19 01:30:00,2.57723,2.57758,2.5714,2.57571,39750000.0
2007-10-19 01:35:00,2.57849,2.57849,2.57136,2.57708,38630000.0
2007-10-19 01:40:00,2.57633,2.57881,2.57223,2.57842,35760000.0
2007-10-19 01:45:00,2.57459,2.57977,2.57206,2.57897,41640000.0
2007-10-19 01:50:00,2.57531,2.5791,2.57272,2.57482,46750000.0
2007-10-19 01:55:00,2.57842,2.57927,2.57343,2.57427,23000000.0
2007-10-19 02:00:00,2.57573,2.57808,2.57116,2.57668,57280000.0
2007-10-19 02:05:00,2.57561,2.57826,2.57053,2.57357,40400000.0
2007-10-19 02:10:00,2.5698,2.57786,2.5698,2.57586,44390000.0
2007-10-19 02:15:00,2.575,2.57848,2.57255,2.5747,20760000.0
2007-10-19 02:20:00,2.57647,2.57983,2.57207,2.57825,34750000.0
2007-10-19 02:25:00,2.57569,2.57752,2.57018,2.57451,31130000.0
2007-10-19 02:30:00,2.57489,2.57889,2.57116,2.57388,33380000.0
2007-10-19 02:35:00,2.57614,2.5786,2.5716,2.57592,36630000.0
2007-10-19 02:40:00,2.57648,2.5776,2.57127,2.57434,44510000.0
2007-10-19 02:45:00,2.57802,2.57864,2.57188,2.57557,40760000.0
2007-10-19 02:50:00,2.57462,2.57812,2.57263,2.57759,39000000.0
2007-10-19 02:55:00,2.57669,2.57887,2.57366,2.57811,40260000.0
2007-10-19 03:00:00,2.57672,2.57961,2.57401,2.57763,40880000.0
2007-10-19 03:05:00,2.57707,2.57977,2.57311,2.57977,46140000.0
2007-10-19 03:10:00,2.57575,2.58025,2.57318,2.57771,32390000.0
2007-10-19 03:15:00,2.57691,2.5797,2.57282,2.57615,28760000.0
2007-10-19 03:20:00,2.5777,2.58055,2.57457,2.57544,30630000.0
2007-10-19 03:25:00,2.57697,2.5787,2.57214,2.57826,37630000.0
2007-10-19 03:30:00,2.57832,2.57935,2.57257,2.57745,32000000.0
2007-10-19 03:35:00,2.5785,2.57919,2.5727,2.57791,40010000.0
2007-10-19 03:40:00,2.57647,2.57835,2.57197,2.57371,31520000.0
2007-10-19 03:45:00,2.5767,2.5791,2.57198,2.57564,31890000.0
2007-10-19 03:50:00,2.57241,2.57833,2.57241,2.57775,42260000.0
2007-10-19 03:55:00,2.57255,2.57843,2.57167,2.57592,32400000.0
2007-10-19 04:00:00,2.5776,2.58008,2.5719,2.57769,35880000.0
2007-10-19 04:05:00,2.57692,2.57933,2.57342,2.57483,35500000.0
2007-10-19 04:10:00,2.57663,2.57952,2.5741,2.5766,37140000.0
2007-10-19 04:15:00,2.57716,2.57913,2.57199,2.57199,33880000.0
2007-10-19 04:20:00,2.57585,2.58088,2.57496,2.57728,42760000.0
2007-10-19 04:25:00,2.57955,2.58009,2.57291,2.57992,29890000.0
2007-10-19 04:30:00,2.57631,2.57956,2.57425,2.57567,37760000.0
2007-10-19 04:35:00,2.576,2.57971,2.57238,2.57849,39760000.0
2007-10-19 04:40:00,2.57073,2.57942,2.57073,2.57813,49010000.0
2007-10-19 04:45:00,2.57774,2.5792,2.57232,2.57232,38010000.0
2007-10-19 04:50:00,2.57722,2.57812,2.57232,2.57464,39260000.0
2007-10-19 04:55:00,2.57456,2.57908,2.57337,2.57609,39750000.0
2007-10-19 05:00:00,2.57774,2.57914,2.57175,2.57657,36380000.0
2007-10-19 05:05:00,2.57523,2.57819,2.57227,2.57557,40750000.0
2007-10-19 05:10:00,2.57727,2.57769,2.57128,2.57128,38260000.0
2007-10-19 05:15:00,2.57133,2.57714,2.57066,2.57501,40630000.0
2007-10-19 05:20:00,2.57371,2.5784,2.57005,2.57505,38140000.0
2007-10-19 05:25:00,2.57533,2.57724,2.57053,2.57604,35750000.0
2007-10-19 05:30:00,2.57575,2.57715,2.57144,2.57475,37010000.0
2007-10-19 05:35:00,2.57555,2.57892,2.56952,2.57594,38880000.0
2007-10-19 05:40:00,2.57479,2.57761,2.57019,2.57655,35510000.0
2007-10-19 05:45:00,2.57688,2.5776,2.57116,2.57341,35630000.0
2007-10-19 05:50:00,2.57551,2.57707,2.57251,2.57359,36760000.0
2007-10-19 05:55:00,2.575,2.57728,2.57126,2.57628,41000000.0
2007-10-19 06:00:00,2.5739,2.57737,2.57038,2.57375,35510000.0
2007-10-19 06:05:00,2.57374,2.57782,2.56942,2.57506,37750000.0
2007-10-19 06:10:00,2.57606,2.57632,2.57103,2.57518,36750000.0
2007-10-19 06:15:00,2.57147,2.57679,2.56981,2.57446,40130000.0
2007-10-19 06:20:00,2.57753,2.57753,2.57175,2.57413,39760000.0
2007-10-19 06:25:00,2.57572,2.57603,2.56958,2.57462,39260000.0
2007-10-19 06:30:00,2.57236,2.57844,2.57236,2.57844,40010000.0
2007-10-19 06:35:00,2.57584,2.57904,2.56884,2.57646,36010000.0
2007-10-19 06:40:00,2.57593,2.57807,2.57204,2.57733,40640000.0
2007-10-19 06:45:00,2.57531,2.57881,2.57252,2.57774,45270000.0
2007-10-19 06:50:00,2.57401,2.57807,2.57065,2.57564,40760000.0
2007-10-19 06:55:00,2.57782,2.57782,2.57021,2.57477,38130000.0
2007-10-19 07:00:00,2.5773,2.57817,2.57199,2.57494,41640000.0
2007-10-19 07:05:00,2.5775,2.57844,2.57164,2.57382,50380000.0
2007-10-19 07:10:00,2.57675,2.57778,2.57179,2.57188,34270000.0
2007-10-19 07:15:00,2.5784,2.57883,2.56978,2.57124,40000000.0
2007-10-19 07:20:00,2.57317,2.57582,2.56907,2.57296,46010000.0
2007-10-19 07:25:00,2.57747,2.57749,2.57014,2.57345,50880000.0
2007-10-19 07:30:00,2.57385,2.57587,2.56924,2.57085,48380000.0
2007-10-19 07:35:00,2.57336,2.57563,2.56931,2.57522,35000000.0
2007-10-19 07:40:00,2.575,2.57584,2.56903,2.57487,31900000.0
2007-10-19 07:45:00,2.57214,2.57539,2.56691,2.57008,50260000.0
2007-10-19 07:50:00,2.5723,2.57507,2.56831,2.57358,44510000.0
2007-10-19 07:55:00,2.57148,2.5741,2.56664,2.57318,47380000.0
2007-10-19 08:00:00,2.57323,2.57593,2.56669,2.57148,47630000.0
2007-10-19 08:05:00,2.57454,2.5754,2.56599,2.5754,39130000.0
2007-10-19 08:10:00,2.57309,2.57697,2.5696,2.57631,49000000.0
2007-10-19 08:15:00,2.57384,2.57739,2.56873,2.57499,41640000.0
2007-10-19 08:20:00,2.57495,2.57821,2.57091,2.57561,51510000.0
2007-10-19 08:25:00,2.57537,2.57817,2.57087,2.57817,48880000.0
2007-10-19 08:30:00,2.57801,2.57803,2.57187,2.57187,42750000.0
2007-10-19 08:35:00,2.57518,2.57756,2.57157,2.57261,40010000.0
2007-10-19 08:40:00,2.57204,2.57855,2.57079,2.57661,35500000.0
2007-10-19 08:45:00,2.57456,2.57794,2.56919,2.57688,50750000.0
2007-10-19 08:50:00,2.57533,2.5756,2.56853,2.57494,33510000.0
2007-10-19 08:55:00,2.57334,2.57645,2.57134,2.57427,48010000.0
2007-10-19 09:00:00,2.57737,2.57922,2.57044,2.57442,40010000.0
2007-10-19 09:05:00,2.57441,2.57829,2.57329,2.57611,42770000.0
2007-10-19 09:10:00,2.57738,2.57963,2.57164,2.57459,41380000.0
2007-10-19 09:15:00,2.58037,2.58059,2.57329,2.5787,50260000.0
2007-10-19 09:20:00,2.57816,2.58085,2.5728,2.57674,53140000.0
2007-10-19 09:25:00,2.57628,2.58142,2.57507,2.57721,55010000.0
2007-10-19 09:30:00,2.5804,2.5809,2.57538,2.57864,40130000.0
2007-10-19 09:35:00,2.57765,2.58128,2.57498,2.58076,45380000.0
2007-10-19 09:40:00,2.58022,2.58089,2.57437,2.58088,50390000.0
2007-10-19 09:45:00,2.57989,2.58202,2.57375,2.57918,42640000.0
2007-10-19 09:50:00,2.57984,2.58427,2.57404,2.58193,42630000.0
2007-10-19 09:55:00,2.58116,2.58333,2.57656,2.57942,50890000.0
2007-10-19 10:00:00,2.5831,2.58365,2.57579,2.58198,52380000.0
2007-10-19 10:05:00,2.58106,2.58481,2.57539,2.57956,47010000.0
2007-10-19 10:10:00,2.58107,2.58213,2.57391,2.58125,42880000.0
2007-10-19 10:15:00,2.58056,2.58128,2.57381,2.57595,38880000.0
2007-10-19 10:20:00,2.57576,2.57848,2.57165,2.57679,46000000.0
2007-10-19 10:25:00,2.57538,2.57684,2.57011,2.57504,48260000.0
2007-10-19 10:30:00,2.574,2.57636,2.56752,2.57258,46130000.0
2007-10-19 10:35:00,2.57093,2.5725,2.56674,2.57087,52380000.0
2007-10-19 10:40:00,2.57107,2.57402,2.56692,2.57081,51130000.0
2007-10-19 10:45:00,2.57342,2.57348,2.56595,2.57238,53380000.0
2007-10-19 10:50:00,2.56804,2.57328,2.56766,2.57238,35750000.0
2007-10-19 10:55:00,2.56953,2.57412,2.56674,2.57191,44880000.0
2007-10-19 11:00:00,2.57167,2.57365,2.56571,2.5723,44130000.0
2007-10-19 11:05:00,2.57173,2.57435,2.566,2.56942,45640000.0
2007-10-19 11:10:00,2.56947,2.57508,2.56787,2.57128,41380000.0
2007-10-19 11:15:00,2.57408,2.57596,2.56904,2.56905,37270000.0
2007-10-19 11:20:00,2.5713,2.57314,2.56413,2.57169,53270000.0
2007-10-19 11:25:00,2.5704,2.57361,2.56746,2.57196,50150000.0
2007-10-19 11:30:00,2.57174,2.57292,2.56536,2.56874,42140000.0
2007-10-19 11:35:00,2.57286,2.57353,2.56649,2.57032,40880000.0
2007-10-19 11:40:00,2.56947,2.57316,2.56627,2.56687,50630000.0
2007-10-19 11:45:00,2.57219,2.57321,2.56744,2.57321,41000000.0
2007-10-19 11:50:00,2.57115,2.5742,2.5673,2.57034,42760000.0
2007-10-19 11:55:00,2.57055,2.5743,2.56764,2.57067,51380000.0
2007-10-19 12:00:00,2.57464,2.57538,2.56587,2.57331,41130000.0
2007-10-19 12:05:00,2.57156,2.57408,2.56712,2.57055,41630000.0
2007-10-19 12:10:00,2.5726,2.57418,2.56697,2.57171,37890000.0
2007-10-19 12:15:00,2.57164,2.57437,2.56782,2.57112,36630000.0
2007-10-19 12:20:00,2.56994,2.57378,2.56648,2.56691,50380000.0
2007-10-19 12:25:00,2.57147,2.57311,2.56755,2.56993,44890000.0
2007-10-19 12:30:00,2.57035,2.57318,2.56494,2.56797,40130000.0
2007-10-19 12:35:00,2.57037,2.57037,2.56278,2.56714,39270000.0
2007-10-19 12:40:00,2.56408,2.56942,2.56227,2.56739,43250000.0
2007-10-19 12:45:00,2.56514,2.56974,2.56323,2.56974,42750000.0
2007-10-19 12:50:00,2.56977,2.56977,2.56146,2.56538,50030000.0
2007-10-19 12:55:00,2.56726,2.57049,2.56283,2.5678,46890000.0
2007-10-19 13:00:00,2.56894,2.57011,2.5623,2.56857,45390000.0
2007-10-19 13:05:00,2.56438,2.5709,2.56242,2.56689,41650000.0
2007-10-19 13:10:00,2.56765,2.57263,2.56394,2.56944,41630000.0
2007-10-19 13:15:00,2.56829,2.57334,2.56581,2.57105,46510000.0
2007-10-19 13:20:00,2.56652,2.57248,2.56512,2.56646,50510000.0
2007-10-19 13:25:00,2.56896,2.57163,2.56357,2.56829,58760000.0
2007-10-19 13:30:00,2.57158,2.57271,2.56734,2.56849,39140000.0
2007-10-19 13:35:00,2.57089,2.5728,2.56587,2.57153,43630000.0
2007-10-19 13:40:00,2.57144,2.57276,2.56275,2.57265,54140000.0
2007-10-19 13:45:00,2.57095,2.5744,2.56821,2.57258,39880000.0
2007-10-19 13:50:00,2.57062,2.57529,2.56689,2.57314,44250000.0
2007-10-19 13:55:00,2.57598,2.57598,2.56538,2.56538,44250000.0
2007-10-19 14:00:00,2.5716,2.57346,2.56797,2.57258,44630000.0
2007-10-19 14:05:00,2.56824,2.57379,2.56648,2.56944,39520000.0
2007-10-19 14:10:00,2.57126,2.57409,2.56817,2.56996,45880000.0
2007-10-19 14:15:00,2.57369,2.57492,2.56901,2.57283,37380000.0
2007-10-19 14:20:00,2.57394,2.57592,2.56858,2.57502,45760000.0
2007-10-19 14:25:00,2.57379,2.57533,2.56911,2.57468,43140000.0
2007-10-19 14:30:00,2.57287,2.57494,2.56844,2.57065,38510000.0
2007-10-19 14:35:00,2.5722,2.57344,2.5667,2.56881,43750000.0
2007-10-19 14:40:00,2.56915,2.57108,2.56285,2.56894,39000000.0
2007-10-19 14:45:00,2.56788,2.57255,2.5647,2.5691,46500000.0
2007-10-19 14:50:00,2.56958,2.57157,2.56482,2.57029,47760000.0
2007-10-19 14:55:00,2.56955,2.57288,2.56572,2.57038,52880000.0
2007-10-19 15:00:00,2.57255,2.57255,2.56534,2.57082,56640000.0
2007-10-19 15:05:00,2.57133,2.57201,2.56687,2.57024,42890000.0
2007-10-19 15:10:00,2.56744,2.57148,2.56412,2.56631,40880000.0
2007-10-19 15:15:00,2.57018,2.57247,2.56503,2.56829,47890000.0
2007-10-19 15:20:00,2.56956,2.57356,2.56453,2.57256,48890000.0
2007-10-19 15:25:00,2.5724,2.57427,2.56873,2.57427,45000000.0
2007-10-19 15:30:00,2.57256,2.57557,2.56767,2.57557,39880000.0
2007-10-19 15:35:00,2.57423,2.57546,2.56755,2.56958,44630000.0
2007-10-19 15:40:00,2.57341,2.57585,2.56898,2.57124,40010000.0
2007-10-19 15:45:00,2.57496,2.57642,2.56961,2.57506,55770000.0
2007-10-19 15:50:00,2.57643,2.577,2.56937,2.5764,50280000.0
2007-10-19 15:55:00,2.57683,2.57759,2.57029,2.57644,35750000.0
2007-10-19 16:00:00,2.57618,2.58017,2.57168,2.57953,47630000.0
2007-10-19 16:05:00,2.57963,2.58233,2.57328,2.58052,39000000.0
2007-10-19 16:10:00,2.58014,2.5814,2.57483,2.57807,52010000.0
2007-10-19 16:15:00,2.5758,2.5827,2.57499,2.5778,45880000.0
2007-10-19 16:20:00,2.58,2.58307,2.57511,2.57731,45020000.0
2007-10-19 16:25:00,2.58184,2.58194,2.57581,2.57924,47900000.0
2007-10-19 16:30:00,2.58111,2.58174,2.57569,2.58169,44890000.0
2007-10-19 16:35:00,2.58043,2.5828,2.57587,2.582,41130000.0
2007-10-19 16:40:00,2.58248,2.58479,2.5763,2.58285,41380000.0
2007-10-19 16:45:00,2.58498,2.58569,2.58,2.58505,38250000.0
2007-10-19 16:50:00,2.58552,2.58552,2.57865,2.58183,38260000.0
2007-10-19 16:55:00,2.58326,2.58655,2.57903,2.58507,42260000.0
2007-10-19 17:00:00,2.58583,2.58638,2.57914,2.58581,39760000.0
2007-10-19 17:05:00,2.58511,2.58685,2.5804,2.58473,42380000.0
2007-10-19 17:10:00,2.58169,2.58656,2.58029,2.58029,38500000.0
2007-10-19 17:15:00,2.58269,2.58631,2.58004,2.58349,45260000.0
2007-10-19 17:20:00,2.58408,2.58559,2.57981,2.58415,42640000.0
2007-10-19 17:25:00,2.58365,2.58635,2.5806,2.58433,41750000.0
2007-10-19 17:30:00,2.58511,2.58642,2.58017,2.58017,39390000.0
2007-10-19 17:35:00,2.58227,2.58686,2.57989,2.58151,37760000.0
2007-10-19 17:40:00,2.58541,2.58653,2.58135,2.58619,47890000.0
2007-10-19 17:45:00,2.58518,2.58641,2.58006,2.58448,43260000.0
2007-10-19 17:50:00,2.58402,2.58517,2.57942,2.58053,41390000.0
2007-10-19 17:55:00,2.58336,2.58357,2.57644,2.58243,38380000.0
2007-10-19 18:00:00,2.58345,2.58432,2.57745,2.58336,47910000.0
2007-10-19 18:05:00,2.5837,2.5837,2.57732,2.58031,39770000.0
2007-10-19 18:10:00,2.58127,2.58353,2.57838,2.58253,34890000.0
2007-10-19 18:15:00,2.57885,2.58184,2.57286,2.58002,35000000.0
2007-10-19 18:20:00,2.57454,2.57987,2.57099,2.57867,49010000.0
2007-10-19 18:25:00,2.57616,2.57976,2.57313,2.57976,34880000.0
2007-10-19 18:30:00,2.57869,2.58107,2.57323,2.58075,56140000.0
2007-10-19 18:35:00,2.58064,2.58065,2.57293,2.57813,43000000.0
2007-10-19 18:40:00,2.57552,2.57961,2.57247,2.57868,48380000.0
2007-10-19 18:45:00,2.57904,2.5795,2.57116,2.57743,38390000.0
2007-10-19 18:50:00,2.5772,2.57934,2.57295,2.57892,44640000.0
2007-10-19 18:55:00,2.57757,2.57994,2.57301,2.57784,41380000.0
2007-10-19 19:00:00,2.57786,2.57789,2.5698,2.5772,42750000.0
2007-10-19 19:05:00,2.57868,2.5789,2.57083,2.57575,48630000.0
2007-10-19 19:10:00,2.57685,2.57837,2.57259,2.5763,41760000.0
2007-10-19 19:15:00,2.57716,2.57924,2.5715,2.5715,54630000.0
2007-10-19 19:20:00,2.57816,2.57904,2.57226,2.57513,38260000.0
2007-10-19 19:25:00,2.57528,2.57774,2.56905,2.57747,37880000.0
2007-10-19 19:30:00,2.57328,2.5781,2.57069,2.57629,45630000.0
2007-10-19 19:35:00,2.57405,2.57739,2.57068,2.57696,37750000.0
2007-10-19 19:40:00,2.57483,2.57867,2.57107,2.57773,35010000.0
2007-10-19 19:45:00,2.57428,2.57709,2.57017,2.57185,35130000.0
2007-10-19 19:50:00,2.57515,2.57753,2.56936,2.57318,38890000.0
2007-10-19 19:55:00,2.57421,2.57733,2.57076,2.57445,41760000.0
2007-10-19 20:00:00,2.576,2.57702,2.57221,2.57468,38760000.0
2007-10-19 20:05:00,2.57463,2.5768,2.56929,2.57626,51250000.0
2007-10-19 20:10:00,2.57363,2.57598,2.57007,2.57388,35000000.0
2007-10-19 20:15:00,2.57373,2.57559,2.56937,2.57373,45260000.0
2007-10-19 20:20:00,2.57089,2.57562,2.56873,2.57215,46260000.0
2007-10-19 20:25:00,2.5751,2.5751,2.56766,2.56766,45630000.0
2007-10-19 20:30:00,2.57321,2.57493,2.56737,2.5738,41390000.0
2007-10-19 20:35:00,2.57108,2.57268,2.56461,2.56461,46010000.0
2007-10-19 20:40:00,2.56931,2.57297,2.56692,2.57294,46260000.0
2007-10-19 20:45:00,2.57146,2.57254,2.56617,2.57067,34380000.0
2007-10-19 20:50:00,2.56937,2.57128,2.56367,2.57047,37380000.0
2007-10-19 20:55:00,2.57013,2.57195,2.56436,2.57013,40250000.0
2007-10-19 21:00:00,2.56889,2.57179,2.56499,2.56853,40890000.0
2007-10-19 21:05:00,2.56966,2.57162,2.566,2.57162,34010000.0
2007-10-19 21:10:00,2.56939,2.57302,2.56721,2.56799,36890000.0
2007-10-19 21:15:00,2.56969,2.57186,2.56589,2.57164,36390000.0
2007-10-19 21:20:00,2.57025,2.57368,2.56558,2.56883,39880000.0
2007-10-19 21:25:00,2.56691,2.57363,2.56567,2.57009,35140000.0
2007-10-19 21:30:00,2.57275,2.57455,2.56581,2.56908,41500000.0
2007-10-19 21:35:00,2.56782,2.57414,2.56782,2.57142,36750000.0
2007-10-19 21:40:00,2.57323,2.57323,2.56779,2.56842,39130000.0
2007-10-19 21:45:00,2.56993,2.57438,2.56737,2.57061,41770000.0
2007-10-19 21:50:00,2.5683,2.57255,2.56605,2.56886,40250000.0
2007-10-19 21:55:00,2.56833,2.57282,2.56669,2.57134,41140000.0
2007-10-19 22:00:00,2.57179,2.57279,2.56546,2.56636,41880000.0
2007-10-19 22:05:00,2.56878,2.57113,2.56381,2.57002,40510000.0
2007-10-19 22:10:00,2.56831,2.57261,2.5652,2.56716,31640000.0
2007-10-19 22:15:00,2.57034,2.57485,2.56565,2.57427,50500000.0
2007-10-19 22:20:00,2.57446,2.57581,2.57094,2.574,41130000.0
2007-10-19 22:25:00,2.57438,2.57578,2.56909,2.57383,43130000.0
2007-10-19 22:30:00,2.57463,2.57463,2.56788,2.57332,33750000.0
2007-10-19 22:35:00,2.56723,2.57529,2.56723,2.57043,38380000.0
2007-10-19 22:40:00,2.57332,2.57496,2.56893,2.57367,40260000.0
2007-10-19 22:45:00,2.57172,2.57425,2.56765,2.56947,42380000.0
2007-10-19 22:50:00,2.57057,2.57494,2.56656,2.57389,51500000.0
2007-10-19 22:55:00,2.57377,2.57407,2.56777,2.57264,42760000.0
2007-10-21 23:00:00,2.56573,2.56975,2.56398,2.56664,43880000.0
2007-10-21 23:05:00,2.56695,2.56779,2.5637,2.56704,46640000.0
2007-10-21 23:10:00,2.56726,2.56843,2.56327,2.56676,39520000.0
2007-10-21 23:15:00,2.56091,2.57137,2.56091,2.57,46250000.0
2007-10-21 23:20:00,2.56737,2.57096,2.5631,2.56825,35760000.0
2007-10-21 23:25:00,2.5668,2.57134,2.56441,2.56688,38880000.0
2007-10-21 23:30:00,2.56564,2.57031,2.55803,2.5614,37510000.0
2007-10-21 23:35:00,2.56306,2.56611,2.5584,2.56544,35000000.0
2007-10-21 23:40:00,2.56775,2.56775,2.55985,2.56592,38750000.0
2007-10-21 23:45:00,2.56646,2.56772,2.56086,2.56493,39130000.0
2007-10-21 23:50:00,2.56514,2.56668,2.55993,2.56387,39390000.0
2007-10-21 23:55:00,2.56394,2.5668,2.56029,2.56195,46760000.0
2007-10-22 00:00:00,2.56361,2.56595,2.56068,2.56419,55260000.0
2007-10-22 00:05:00,2.56547,2.56745,2.55849,2.56483,44380000.0
2007-10-22 00:10:00,2.5629,2.56723,2.55938,2.56463,67130000.0
2007-10-22 00:15:00,2.56464,2.56627,2.56058,2.56146,45390000.0
2007-10-22 00:20:00,2.56545,2.56545,2.55874,2.56147,43640000.0
2007-10-22 00:25:00,2.56326,2.56657,2.55786,2.56599,41130000.0
2007-10-22 00:30:00,2.5643,2.56585,2.55943,2.56368,44020000.0
2007-10-22 00:35:00,2.56203,2.56625,2.55786,2.56097,38500000.0
2007-10-22 00:40:00,2.56241,2.5652,2.55829,2.5632,32880000.0
2007-10-22 00:45:00,2.56169,2.56571,2.55748,2.56197,51140000.0
2007-10-22 00:50:00,2.56236,2.56569,2.56018,2.5634,42760000.0
2007-10-22 00:55:00,2.5604,2.56619,2.56013,2.56262,41640000.0
2007-10-22 01:00:00,2.55842,2.56721,2.55704,2.56249,54150000.0
2007-10-22 01:05:00,2.56345,2.56572,2.55779,2.55779,35500000.0
2007-10-22 01:10:00,2.56624,2.56624,2.55984,2.56057,37390000.0
2007-10-22 01:15:00,2.56295,2.56645,2.55953,2.56269,40130000.0
2007-10-22 01:20:00,2.5624,2.56688,2.55799,2.56204,55890000.0
2007-10-22 01:25:00,2.56528,2.56662,2.5599,2.56469,51520000.0
2007-10-22 01:30:00,2.56334,2.56616,2.55904,2.56433,54010000.0
2007-10-22 01:35:00,2.56197,2.56323,2.55627,2.55995,37640000.0
2007-10-22 01:40:00,2.56008,2.56389,2.55776,2.55982,38500000.0
2007-10-22 01:45:00,2.56077,2.56218,2.55622,2.56218,38000000.0
2007-10-22 01:50:00,2.56307,2.56524,2.55678,2.56037,41270000.0
2007-10-22 01:55:00,2.56107,2.56341,2.55763,2.56239,39750000.0
2007-10-22 02:00:00,2.56146,2.56452,2.55796,2.56125,41760000.0
2007-10-22 02:05:00,2.56185,2.56482,2.55855,2.56301,41010000.0
2007-10-22 02:10:00,2.56313,2.56438,2.55801,2.56196,43500000.0
2007-10-22 02:15:00,2.5624,2.56556,2.55912,2.56183,38750000.0
2007-10-22 02:20:00,2.56165,2.5645,2.55954,2.56259,41140000.0
2007-10-22 02:25:00,2.56279,2.56636,2.55869,2.5634,51140000.0
2007-10-22 02:30:00,2.56362,2.5654,2.55889,2.5654,42640000.0
2007-10-22 02:35:00,2.56265,2.56626,2.55778,2.56415,53880000.0
2007-10-22 02:40:00,2.56283,2.56502,2.55807,2.56402,47260000.0
2007-10-22 02:45:00,2.55891,2.56608,2.55887,2.56199,48510000.0
2007-10-22 02:50:00,2.55931,2.56484,2.55852,2.56132,37010000.0
2007-10-22 02:55:00,2.56197,2.56574,2.55568,2.55792,56250000.0
2007-10-22 03:00:00,2.56156,2.56561,2.55931,2.56116,49000000.0
2007-10-22 03:05:00,2.56351,2.56599,2.55836,2.56167,41880000.0
2007-10-22 03:10:00,2.56102,2.56642,2.55813,2.56171,48750000.0
2007-10-22 03:15:00,2.56699,2.56733,2.55787,2.56712,37760000.0
2007-10-22 03:20:00,2.56039,2.56713,2.55873,2.56656,42390000.0
2007-10-22 03:25:00,2.56134,2.56768,2.55651,2.56341,46260000.0
2007-10-22 03:30:00,2.56543,2.56676,2.55977,2.56516,46520000.0
2007-10-22 03:35:00,2.56693,2.56772,2.56088,2.56517,40010000.0
2007-10-22 03:40:00,2.56734,2.56882,2.56183,2.56557,33510000.0
2007-10-22 03:45:00,2.56883,2.56956,2.56196,2.56661,61630000.0
2007-10-22 03:50:00,2.56531,2.57112,2.56233,2.56562,38520000.0
2007-10-22 03:55:00,2.56924,2.57057,2.56366,2.57049,52380000.0
2007-10-22 04:00:00,2.56726,2.5704,2.56253,2.56782,43390000.0
2007-10-22 04:05:00,2.56584,2.57048,2.56059,2.57048,36270000.0
2007-10-22 04:10:00,2.56782,2.57245,2.56326,2.57138,38510000.0
2007-10-22 04:15:00,2.5715,2.57248,2.56707,2.57139,34880000.0
2007-10-22 04:20:00,2.57249,2.57361,2.56813,2.57089,40760000.0
2007-10-22 04:25:00,2.57177,2.57205,2.56594,2.5667,35510000.0
2007-10-22 04:30:00,2.56937,2.57117,2.56419,2.56814,40890000.0
2007-10-22 04:35:00,2.56755,2.57084,2.56522,2.5702,38270000.0
2007-10-22 04:40:00,2.57022,2.57207,2.5669,2.56692,43390000.0
2007-10-22 04:45:00,2.57066,2.5719,2.56711,2.57022,35130000.0
2007-10-22 04:50:00,2.57123,2.57143,2.566,2.57032,42630000.0
2007-10-22 04:55:00,2.56946,2.57093,2.56486,2.56737,39880000.0
2007-10-22 05:00:00,2.56853,2.57047,2.56501,2.56953,34890000.0
2007-10-22 05:05:00,2.56963,2.57117,2.56566,2.56984,44510000.0
2007-10-22 05:10:00,2.56518,2.57154,2.56518,2.56901,37500000.0
2007-10-22 05:15:00,2.56883,2.57252,2.56309,2.56872,34130000.0
2007-10-22 05:20:00,2.56668,2.57067,2.56279,2.56279,40630000.0
2007-10-22 05:25:00,2.56373,2.57083,2.56373,2.56794,31750000.0
2007-10-22 05:30:00,2.56831,2.57073,2.56349,2.56943,35500000.0
2007-10-22 05:35:00,2.56833,2.57064,2.56491,2.56797,44130000.0
2007-10-22 05:40:00,2.56786,2.5714,2.565,2.56965,30750000.0
2007-10-22 05:45:00,2.56853,2.57087,2.56482,2.56831,34500000.0
2007-10-22 05:50:00,2.56877,2.57119,2.56461,2.56983,46130000.0
2007-10-22 05:55:00,2.56713,2.57213,2.56634,2.5712,43380000.0
2007-10-22 06:00:00,2.57093,2.57173,2.56607,2.56731,37250000.0
2007-10-22 06:05:00,2.57167,2.57167,2.56566,2.56786,38000000.0
2007-10-22 06:10:00,2.57042,2.57105,2.56466,2.56903,44260000.0
2007-10-22 06:15:00,2.56675,2.57271,2.56675,2.57028,29000000.0
2007-10-22 06:20:00,2.57142,2.57319,2.5654,2.5654,37510000.0
2007-10-22 06:25:00,2.56819,2.57212,2.56564,2.57058,48250000.0
2007-10-22 06:30:00,2.57076,2.57096,2.56453,2.56565,35390000.0
2007-10-22 06:35:00,2.56918,2.57155,2.56574,2.57092,44750000.0
2007-10-22 06:40:00,2.56873,2.57127,2.56431,2.56931,35760000.0
2007-10-22 06:45:00,2.56574,2.57049,2.56574,2.57029,36380000.0
2007-10-22 06:50:00,2.56861,2.5717,2.56621,2.56918,43640000.0
2007-10-22 06:55:00,2.56788,2.5716,2.56609,2.56845,46510000.0
2007-10-22 07:00:00,2.56709,2.5706,2.56429,2.56922,39380000.0
2007-10-22 07:05:00,2.56777,2.57119,2.56362,2.56788,45510000.0
2007-10-22 07:10:00,2.5698,2.57207,2.56333,2.56869,33250000.0
2007-10-22 07:15:00,2.5688,2.57139,2.56373,2.56667,45000000.0
2007-10-22 07:20:00,2.56701,2.57234,2.56627,2.57121,37770000.0
2007-10-22 07:25:00,2.56852,2.57221,2.5651,2.56766,43630000.0
2007-10-22 07:30:00,2.56444,2.57131,2.56337,2.56762,48260000.0
2007-10-22 07:35:00,2.56451,2.57048,2.56451,2.56828,42750000.0
2007-10-22 07:40:00,2.57012,2.57069,2.56434,2.56986,36130000.0
2007-10-22 07:45:00,2.57033,2.57048,2.56465,2.56655,33380000.0
2007-10-22 07:50:00,2.56866,2.5702,2.56307,2.56676,49760000.0
2007-10-22 07:55:00,2.56933,2.57216,2.5641,2.57216,43260000.0
2007-10-22 08:00:00,2.57172,2.57239,2.56473,2.56883,49250000.0
2007-10-22 08:05:00,2.56819,2.57342,2.56602,2.56953,41630000.0
2007-10-22 08:10:00,2.57039,2.57209,2.56334,2.56778,38380000.0
2007-10-22 08:15:00,2.56895,2.5702,2.5627,2.56569,41760000.0
2007-10-22 08:20:00,2.56232,2.56729,2.56069,2.56569,40890000.0
2007-10-22 08:25:00,2.56832,2.56996,2.56419,2.56532,48630000.0
2007-10-22 08:30:00,2.56981,2.57215,2.56225,2.56758,48510000.0
2007-10-22 08:35:00,2.56994,2.57208,2.56475,2.57208,38630000.0
2007-10-22 08:40:00,2.56661,2.57348,2.5663,2.57219,55760000.0
2007-10-22 08:45:00,2.57066,2.57226,2.5662,2.5699,44140000.0
2007-10-22 08:50:00,2.56647,2.57092,2.56425,2.56958,43750000.0
2007-10-22 08:55:00,2.56742,2.56991,2.5635,2.56909,45000000.0
2007-10-22 09:00:00,2.56847,2.57069,2.56159,2.56441,41250000.0
2007-10-22 09:05:00,2.56818,2.56881,2.56309,2.56836,43650000.0
2007-10-22 09:10:00,2.56884,2.56884,2.56101,2.56585,38510000.0
2007-10-22 09:15:00,2.56531,2.56568,2.55778,2.56393,52020000.0
2007-10-22 09:20:00,2.56457,2.56677,2.55838,2.56677,44500000.0
2007-10-22 09:25:00,2.56646,2.56974,2.55982,2.56974,50890000.0
2007-10-22 09:30:00,2.56898,2.57287,2.56549,2.56975,31500000.0
2007-10-22 09:35:00,2.56968,2.5725,2.56518,2.56836,41770000.0
2007-10-22 09:40:00,2.56723,2.57126,2.56409,2.56872,55250000.0
2007-10-22 09:45:00,2.57074,2.57181,2.56645,2.56661,39380000.0
2007-10-22 09:50:00,2.56837,2.57189,2.56653,2.56806,46640000.0
2007-10-22 09:55:00,2.57074,2.57264,2.56502,2.57178,51510000.0
2007-10-22 10:00:00,2.57183,2.57259,2.56385,2.56871,35380000.0
2007-10-22 10:05:00,2.57121,2.57201,2.56584,2.56978,42130000.0
2007-10-22 10:10:00,2.57018,2.57187,2.56546,2.57148,47510000.0
2007-10-22 10:15:00,2.57159,2.5718,2.56767,2.57047,46510000.0
2007-10-22 10:20:00,2.56812,2.57127,2.56411,2.56606,39640000.0
2007-10-22 10:25:00,2.56612,2.57169,2.56581,2.57066,47150000.0
2007-10-22 10:30:00,2.57098,2.57098,2.56372,2.56687,44760000.0
2007-10-22 10:35:00,2.57132,2.57226,2.56433,2.57148,45400000.0
2007-10-22 10:40:00,2.56918,2.57251,2.56719,2.56978,48260000.0
2007-10-22 10:45:00,2.56803,2.57275,2.56607,2.56657,35380000.0
2007-10-22 10:50:00,2.57115,2.57368,2.56684,2.57,45770000.0
2007-10-22 10:55:00,2.57241,2.57289,2.56497,2.56972,38500000.0
2007-10-22 11:00:00,2.57002,2.57175,2.56579,2.56905,46500000.0
2007-10-22 11:05:00,2.5659,2.57084,2.56366,2.56705,34630000.0
2007-10-22 11:10:00,2.57135,2.57135,2.56488,2.56976,42250000.0
2007-10-22 11:15:00,2.56569,2.57118,2.56422,2.57001,37270000.0
2007-10-22 11:20:00,2.5675,2.57007,2.56457,2.56887,43270000.0
2007-10-22 11:25:00,2.56836,2.56986,2.56283,2.56839,45510000.0
2007-10-22 11:30:00,2.56814,2.56994,2.56447,2.56898,45010000.0
2007-10-22 11:35:00,2.56945,2.57225,2.56529,2.57101,41390000.0
2007-10-22 11:40:00,2.56746,2.57224,2.56746,2.57098,45630000.0
2007-10-22 11:45:00,2.56816,2.57424,2.56685,2.57424,44520000.0
2007-10-22 11:50:00,2.57316,2.57524,2.56946,2.57253,42380000.0
2007-10-22 11:55:00,2.57237,2.57456,2.56737,2.56953,43880000.0
2007-10-22 12:00:00,2.57266,2.57558,2.56778,2.57558,40630000.0
2007-10-22 12:05:00,2.57459,2.57651,2.56885,2.57357,46890000.0
2007-10-22 12:10:00,2.57408,2.57609,2.56744,2.57166,53880000.0
2007-10-22 12:15:00,2.56714,2.57215,2.56586,2.57048,33880000.0
2007-10-22 12:20:00,2.56925,2.57347,2.56628,2.56895,44270000.0
2007-10-22 12:25:00,2.57434,2.57434,2.56806,2.57057,39750000.0
2007-10-22 12:30:00,2.57241,2.57876,2.56931,2.57818,41510000.0
2007-10-22 12:35:00,2.58066,2.58234,2.57425,2.57925,43750000.0
2007-10-22 12:40:00,2.5752,2.58161,2.57386,2.57982,43130000.0
2007-10-22 12:45:00,2.57629,2.58162,2.57596,2.58127,45380000.0
2007-10-22 12:50:00,2.58094,2.58557,2.57627,2.58518,39880000.0
2007-10-22 12:55:00,2.58185,2.59023,2.58034,2.588,54270000.0
2007-10-22 13:00:00,2.58946,2.59118,2.58066,2.58538,52010000.0
2007-10-22 13:05:00,2.59026,2.59093,2.58338,2.5882,48880000.0
2007-10-22 13:10:00,2.59205,2.59229,2.58591,2.59121,46750000.0
2007-10-22 13:15:00,2.59221,2.59517,2.5837,2.59417,38000000.0
2007-10-22 13:20:00,2.59267,2.59774,2.58975,2.59536,41760000.0
2007-10-22 13:25:00,2.59547,2.60098,2.5918,2.60098,47380000.0
2007-10-22 13:30:00,2.60104,2.60138,2.59264,2.59821,46260000.0
2007-10-22 13:35:00,2.59965,2.60105,2.59278,2.59913,42000000.0
2007-10-22 13:40:00,2.5975,2.60575,2.59444,2.60365,34380000.0
2007-10-22 13:45:00,2.60105,2.61132,2.60105,2.60973,42380000.0
2007-10-22 13:50:00,2.60808,2.61042,2.60243,2.60485,39890000.0
2007-10-22 13:55:00,2.60552,2.6058,2.59828,2.60169,40510000.0
2007-10-22 14:00:00,2.5985,2.60451,2.59542,2.59904,45380000.0
2007-10-22 14:05:00,2.59455,2.59908,2.59048,2.5969,42130000.0
2007-10-22 14:10:00,2.59933,2.60005,2.59311,2.59823,40390000.0
2007-10-22 14:15:00,2.59905,2.60045,2.59244,2.59825,46380000.0
2007-10-22 14:20:00,2.60023,2.60092,2.59222,2.59936,42010000.0
2007-10-22 14:25:00,2.59836,2.60019,2.59274,2.5978,45760000.0
2007-10-22 14:30:00,2.59453,2.59793,2.58918,2.59456,48630000.0
2007-10-22 14:35:00,2.59129,2.5953,2.589,2.58955,51640000.0
2007-10-22 14:40:00,2.5948,2.5948,2.58801,2.59172,39130000.0
2007-10-22 14:45:00,2.5897,2.59388,2.58587,2.58928,49500000.0
2007-10-22 14:50:00,2.5906,2.5917,2.58082,2.58296,43510000.0
2007-10-22 14:55:00,2.58639,2.58926,2.58148,2.589,46640000.0
2007-10-22 15:00:00,2.58792,2.59067,2.583,2.58645,52520000.0
2007-10-22 15:05:00,2.58605,2.59015,2.58266,2.58961,50510000.0
2007-10-22 15:10:00,2.58893,2.59034,2.58352,2.58798,46380000.0
2007-10-22 15:15:00,2.58732,2.58839,2.58094,2.58379,47630000.0
2007-10-22 15:20:00,2.58401,2.58762,2.57923,2.58429,43010000.0
2007-10-22 15:25:00,2.58304,2.58471,2.57876,2.58411,34760000.0
2007-10-22 15:30:00,2.57908,2.5832,2.57615,2.58135,44640000.0
2007-10-22 15:35:00,2.57928,2.58258,2.57362,2.57587,50510000.0
2007-10-22 15:40:00,2.57845,2.57962,2.57089,2.57315,40260000.0
2007-10-22 15:45:00,2.57227,2.5777,2.57051,2.5777,39010000.0
2007-10-22 15:50:00,2.57642,2.57815,2.57158,2.57644,45760000.0
2007-10-22 15:55:00,2.57691,2.57832,2.57128,2.57795,42130000.0
2007-10-22 16:00:00,2.57907,2.57907,2.57234,2.57592,45010000.0
2007-10-22 16:05:00,2.57751,2.57751,2.57005,2.5754,49140000.0
2007-10-22 16:10:00,2.57692,2.57703,2.5718,2.57598,42250000.0
2007-10-22 16:15:00,2.57525,2.57709,2.5703,2.57517,40510000.0
2007-10-22 16:20:00,2.57519,2.57757,2.56953,2.57568,37510000.0
2007-10-22 16:25:00,2.57688,2.57903,2.5702,2.57873,44270000.0
2007-10-22 16:30:00,2.57842,2.58004,2.57356,2.57773,42020000.0
2007-10-22 16:35:00,2.57967,2.58049,2.57256,2.57671,52390000.0
2007-10-22 16:40:00,2.57805,2.58041,2.57568,2.57926,42770000.0
2007-10-22 16:45:00,2.57775,2.58285,2.5757,2.58163,45630000.0
2007-10-22 16:50:00,2.58079,2.5839,2.5753,2.58338,40640000.0
2007-10-22 16:55:00,2.58336,2.58432,2.57733,2.58141,44130000.0
2007-10-22 17:00:00,2.58269,2.58335,2.5773,2.58213,52010000.0
2007-10-22 17:05:00,2.58281,2.58281,2.57765,2.57966,36020000.0
2007-10-22 17:10:00,2.58011,2.58148,2.57555,2.58077,47760000.0
2007-10-22 17:15:00,2.5809,2.58396,2.57749,2.5836,46890000.0
2007-10-22 17:20:00,2.58233,2.58453,2.57813,2.58208,49880000.0
2007-10-22 17:25:00,2.5812,2.58204,2.56981,2.57343,41380000.0
2007-10-22 17:30:00,2.57175,2.57815,2.56884,2.57622,42010000.0
2007-10-22 17:35:00,2.57511,2.57745,2.57167,2.5747,40130000.0
2007-10-22 17:40:00,2.57726,2.57777,2.56966,2.57681,34130000.0
2007-10-22 17:45:00,2.57871,2.57871,2.57073,2.57502,41130000.0
2007-10-22 17:50:00,2.5732,2.57905,2.56919,2.57749,45500000.0
2007-10-22 17:55:00,2.57678,2.57824,2.57056,2.57575,57630000.0
2007-10-22 18:00:00,2.57509,2.57671,2.56767,2.57104,53000000.0
2007-10-22 18:05:00,2.57539,2.57758,2.57038,2.57615,40380000.0
2007-10-22 18:10:00,2.57767,2.57948,2.57375,2.57936,47750000.0
2007-10-22 18:15:00,2.58029,2.58029,2.57336,2.57938,49140000.0
2007-10-22 18:20:00,2.57853,2.58035,2.57404,2.57699,46880000.0
2007-10-22 18:25:00,2.58027,2.58027,2.5756,2.57728,39260000.0
2007-10-22 18:30:00,2.57969,2.57972,2.57374,2.57854,54130000.0
2007-10-22 18:35:00,2.57867,2.57935,2.57364,2.57853,56010000.0
2007-10-22 18:40:00,2.57794,2.57962,2.57252,2.57557,44130000.0
2007-10-22 18:45:00,2.57847,2.58103,2.57281,2.57545,36010000.0
2007-10-22 18:50:00,2.57572,2.58023,2.57373,2.57424,42250000.0
2007-10-22 18:55:00,2.57667,2.57925,2.57323,2.5746,44000000.0
2007-10-22 19:00:00,2.57567,2.57789,2.57257,2.57651,46630000.0
2007-10-22 19:05:00,2.57477,2.57753,2.5714,2.57551,33510000.0
2007-10-22 19:10:00,2.57624,2.57645,2.5701,2.57272,51630000.0
2007-10-22 19:15:00,2.57253,2.5763,2.56926,2.57326,39640000.0
2007-10-22 19:20:00,2.5737,2.5762,2.57046,2.57536,46380000.0
2007-10-22 19:25:00,2.57031,2.57628,2.57031,2.57238,38880000.0
2007-10-22 19:30:00,2.57369,2.57389,2.56593,2.56908,46880000.0
2007-10-22 19:35:00,2.57284,2.57675,2.56887,2.57046,44760000.0
2007-10-22 19:40:00,2.57316,2.57541,2.56757,2.56911,50770000.0
2007-10-22 19:45:00,2.57273,2.57454,2.56809,2.57131,44130000.0
2007-10-22 19:50:00,2.57165,2.57526,2.56831,2.57152,40500000.0
2007-10-22 19:55:00,2.57428,2.57628,2.56983,2.57527,49010000.0
2007-10-22 20:00:00,2.57353,2.57635,2.5684,2.57456,50010000.0
2007-10-22 20:05:00,2.57518,2.57607,2.57001,2.57238,43510000.0
2007-10-22 20:10:00,2.57081,2.57588,2.57012,2.57191,43250000.0
2007-10-22 20:15:00,2.57439,2.57593,2.56773,2.57467,38760000.0
2007-10-22 20:20:00,2.57375,2.57533,2.5679,2.57129,34520000.0
2007-10-22 20:25:00,2.5712,2.57477,2.56771,2.57202,45890000.0
2007-10-22 20:30:00,2.57221,2.5746,2.56741,2.57345,51250000.0
2007-10-22 20:35:00,2.5735,2.57573,2.56969,2.57334,44260000.0
2007-10-22 20:40:00,2.57189,2.57628,2.57004,2.57544,39130000.0
2007-10-22 20:45:00,2.57606,2.57628,2.56904,2.5736,43510000.0
2007-10-22 20:50:00,2.57407,2.5752,2.56926,2.57487,47650000.0
2007-10-22 20:55:00,2.57481,2.57545,2.56971,2.57447,37880000.0
2007-10-22 21:00:00,2.57348,2.57582,2.56589,2.57364,48250000.0
2007-10-22 21:05:00,2.57335,2.57466,2.56671,2.57016,39380000.0
2007-10-22 21:10:00,2.572,2.57436,2.56871,2.57181,45510000.0
2007-10-22 21:15:00,2.57366,2.57486,2.56793,2.5709,44140000.0
2007-10-22 21:20:00,2.57393,2.57642,2.56709,2.57174,39130000.0
2007-10-22 21:25:00,2.57294,2.57482,2.56994,2.57042,41130000.0
2007-10-22 21:30:00,2.57217,2.57522,2.5691,2.57283,39130000.0
2007-10-22 21:35:00,2.57084,2.5743,2.56754,2.5742,45510000.0
2007-10-22 21:40:00,2.57247,2.57305,2.56637,2.57021,34760000.0
2007-10-22 21:45:00,2.57359,2.57359,2.56749,2.56982,41250000.0
2007-10-22 21:50:00,2.5704,2.57387,2.56676,2.56834,37500000.0
2007-10-22 21:55:00,2.56912,2.57322,2.56632,2.5692,38880000.0
2007-10-22 22:00:00,2.57202,2.57282,2.56662,2.57192,41130000.0
2007-10-22 22:05:00,2.57028,2.57327,2.56724,2.57318,40010000.0
2007-10-22 22:10:00,2.56867,2.57288,2.56464,2.56945,32260000.0
2007-10-22 22:15:00,2.56884,2.5726,2.56357,2.57164,43380000.0
2007-10-22 22:20:00,2.57103,2.5725,2.56567,2.57148,45760000.0
2007-10-22 22:25:00,2.57003,2.57226,2.56519,2.57162,35750000.0
2007-10-22 22:30:00,2.57049,2.57161,2.56664,2.57009,34750000.0
2007-10-22 22:35:00,2.56834,2.57156,2.56354,2.56908,39760000.0
2007-10-22 22:40:00,2.57006,2.57132,2.56487,2.56634,38630000.0
2007-10-22 22:45:00,2.56373,2.56886,2.56373,2.5679,39760000.0
2007-10-22 22:50:00,2.56665,2.56869,2.56158,2.56513,43140000.0
2007-10-22 22:55:00,2.56901,2.56936,2.5612,2.5691,37010000.0
2007-10-22 23:00:00,2.56768,2.57049,2.56328,2.56786,38250000.0
2007-10-22 23:05:00,2.56786,2.56995,2.56411,2.56879,43890000.0
2007-10-22 23:10:00,2.56426,2.57025,2.56426,2.56799,39140000.0
2007-10-22 23:15:00,2.5703,2.57312,2.56431,2.56431,44880000.0
2007-10-22 23:20:00,2.56831,2.5712,2.56349,2.5642,42390000.0
2007-10-22 23:25:00,2.56727,2.57242,2.56565,2.56971,29630000.0
2007-10-22 23:30:00,2.57248,2.57352,2.56469,2.56898,38630000.0
2007-10-22 23:35:00,2.57037,2.5714,2.56395,2.56609,45770000.0
2007-10-22 23:40:00,2.56775,2.57208,2.56365,2.57098,36760000.0
2007-10-22 23:45:00,2.56856,2.57041,2.56439,2.5689,40270000.0
2007-10-22 23:50:00,2.56554,2.57052,2.56536,2.56992,41000000.0
2007-10-22 23:55:00,2.57024,2.57199,2.56432,2.56934,41010000.0
2007-10-23 00:00:00,2.56962,2.57254,2.56622,2.56863,38500000.0
2007-10-23 00:05:00,2.57094,2.57134,2.56584,2.56746,32000000.0
2007-10-23 00:10:00,2.56759,2.57216,2.56472,2.57092,29380000.0
2007-10-23 00:15:00,2.56908,2.57153,2.56552,2.56856,32010000.0
2007-10-23 00:20:00,2.56763,2.5725,2.56399,2.57017,43900000.0
2007-10-23 00:25:00,2.5678,2.57176,2.56438,2.56933,30500000.0
2007-10-23 00:30:00,2.56779,2.57128,2.56456,2.57025,36500000.0
2007-10-23 00:35:00,2.57264,2.57296,2.56511,2.56727,26010000.0
2007-10-23 00:40:00,2.57098,2.57307,2.56677,2.57079,24770000.0
2007-10-23 00:45:00,2.56798,2.57182,2.56515,2.56672,33270000.0
2007-10-23 00:50:00,2.57123,2.57201,2.56633,2.57044,37760000.0
2007-10-23 00:55:00,2.56934,2.57148,2.56463,2.57104,38630000.0
2007-10-23 01:00:00,2.56945,2.57224,2.56493,2.56946,36030000.0
2007-10-23 01:05:00,2.57275,2.57275,2.56492,2.56797,32760000.0
2007-10-23 01:10:00,2.56952,2.57254,2.56501,2.57115,43520000.0
2007-10-23 01:15:00,2.57146,2.57201,2.5647,2.56801,34510000.0
2007-10-23 01:20:00,2.57003,2.57292,2.56566,2.56915,33760000.0
2007-10-23 01:25:00,2.56484,2.57157,2.5637,2.5679,34880000.0
2007-10-23 01:30:00,2.56925,2.57241,2.56314,2.56776,43380000.0
2007-10-23 01:35:00,2.57091,2.57127,2.56597,2.57087,35130000.0
2007-10-23 01:40:00,2.57079,2.57229,2.566,2.56918,27640000.0
2007-10-23 01:45:00,2.57269,2.57272,2.56528,2.56678,43250000.0
2007-10-23 01:50:00,2.56762,2.5733,2.56524,2.57222,45780000.0
2007-10-23 01:55:00,2.57125,2.57219,2.56557,2.56771,53390000.0
2007-10-23 02:00:00,2.56942,2.57145,2.56612,2.56908,54140000.0
2007-10-23 02:05:00,2.56915,2.57103,2.56617,2.56927,48400000.0
2007-10-23 02:10:00,2.56943,2.57087,2.56423,2.56927,50010000.0
2007-10-23 02:15:00,2.56865,2.57149,2.56542,2.56978,36630000.0
2007-10-23 02:20:00,2.56993,2.5717,2.56604,2.56856,43650000.0
2007-10-23 02:25:00,2.57023,2.57142,2.56322,2.57109,40520000.0
2007-10-23 02:30:00,2.56879,2.57057,2.56362,2.5691,40760000.0
2007-10-23 02:35:00,2.56697,2.57124,2.56201,2.56793,60010000.0
2007-10-23 02:40:00,2.56728,2.57143,2.56176,2.56682,38390000.0
2007-10-23 02:45:00,2.56392,2.56906,2.56298,2.56619,45630000.0
2007-10-23 02:50:00,2.56256,2.5681,2.56162,2.5681,37650000.0
2007-10-23 02:55:00,2.56893,2.57149,2.56145,2.56424,47510000.0
2007-10-23 03:00:00,2.56789,2.56972,2.56399,2.56531,52640000.0
2007-10-23 03:05:00,2.56642,2.56932,2.56327,2.56576,43010000.0
2007-10-23 03:10:00,2.5663,2.57063,2.5613,2.56779,46020000.0
2007-10-23 03:15:00,2.56714,2.56858,2.56275,2.56812,39000000.0
2007-10-23 03:20:00,2.56586,2.57054,2.56204,2.56677,51390000.0
2007-10-23 03:25:00,2.56809,2.57019,2.56214,2.56607,42640000.0
2007-10-23 03:30:00,2.56716,2.56916,2.56235,2.56753,46130000.0
2007-10-23 03:35:00,2.56887,2.56921,2.56245,2.5661,41640000.0
2007-10-23 03:40:00,2.56462,2.56892,2.56228,2.56611,49270000.0
2007-10-23 03:45:00,2.56883,2.57007,2.56292,2.5683,57760000.0
2007-10-23 03:50:00,2.56834,2.56932,2.56072,2.56752,39140000.0
2007-10-23 03:55:00,2.56517,2.56878,2.56242,2.56841,41380000.0
2007-10-23 04:00:00,2.5673,2.56866,2.56198,2.56623,46250000.0
2007-10-23 04:05:00,2.56594,2.56793,2.5602,2.56743,40000000.0
2007-10-23 04:10:00,2.56367,2.5693,2.56263,2.56849,38630000.0
2007-10-23 04:15:00,2.5666,2.56967,2.56377,2.56741,37630000.0
2007-10-23 04:20:00,2.56749,2.5686,2.56167,2.567,27130000.0
2007-10-23 04:25:00,2.56741,2.56973,2.56142,2.56199,37640000.0
2007-10-23 04:30:00,2.56613,2.56792,2.56103,2.56581,42640000.0
2007-10-23 04:35:00,2.56421,2.56758,2.5624,2.56692,37630000.0
2007-10-23 04:40:00,2.56584,2.56898,2.56173,2.5628,44880000.0
2007-10-23 04:45:00,2.56542,2.56844,2.5629,2.56715,37380000.0
2007-10-23 04:50:00,2.56601,2.5679,2.56166,2.56661,38520000.0
2007-10-23 04:55:00,2.56425,2.57038,2.56048,2.56441,37260000.0
2007-10-23 05:00:00,2.56506,2.5675,2.56146,2.56585,32760000.0
2007-10-23 05:05:00,2.56634,2.5673,2.56091,2.5652,38880000.0
2007-10-23 05:10:00,2.56146,2.56774,2.55966,2.56578,33130000.0
2007-10-23 05:15:00,2.56486,2.56822,2.56184,2.5682,34380000.0
2007-10-23 05:20:00,2.56109,2.56736,2.55944,2.55944,38000000.0
2007-10-23 05:25:00,2.56399,2.56953,2.56042,2.56922,40760000.0
2007-10-23 05:30:00,2.56664,2.5679,2.56111,2.56516,33250000.0
2007-10-23 05:35:00,2.56594,2.56742,2.56081,2.5649,43130000.0
2007-10-23 05:40:00,2.56538,2.56844,2.56147,2.56413,34250000.0
2007-10-23 05:45:00,2.56353,2.56737,2.5616,2.56643,36880000.0
2007-10-23 05:50:00,2.56426,2.56918,2.56118,2.56719,45140000.0
2007-10-23 05:55:00,2.56575,2.56907,2.56261,2.5686,39500000.0
2007-10-23 06:00:00,2.56716,2.5681,2.5619,2.56302,36000000.0
2007-10-23 06:05:00,2.56486,2.56796,2.56036,2.56417,41500000.0
2007-10-23 06:10:00,2.56703,2.5691,2.56318,2.56728,41630000.0
2007-10-23 06:15:00,2.56533,2.56831,2.56173,2.56604,37630000.0
2007-10-23 06:20:00,2.56943,2.56943,2.55914,2.55914,35260000.0
2007-10-23 06:25:00,2.56367,2.56808,2.56041,2.56728,38880000.0
2007-10-23 06:30:00,2.56812,2.56812,2.55989,2.56111,32510000.0
2007-10-23 06:35:00,2.56493,2.56972,2.56172,2.56626,45380000.0
2007-10-23 06:40:00,2.56733,2.56908,2.56176,2.5672,35250000.0
2007-10-23 06:45:00,2.56363,2.56946,2.56306,2.56782,33500000.0
2007-10-23 06:50:00,2.5678,2.56935,2.56298,2.56915,48750000.0
2007-10-23 06:55:00,2.56764,2.56908,2.56373,2.56621,37260000.0
2007-10-23 07:00:00,2.56659,2.56923,2.56213,2.56358,47500000.0
2007-10-23 07:05:00,2.56515,2.56913,2.56086,2.56559,37390000.0
2007-10-23 07:10:00,2.56525,2.56903,2.5617,2.56365,34010000.0
2007-10-23 07:15:00,2.56543,2.5675,2.5605,2.56502,47140000.0
2007-10-23 07:20:00,2.56232,2.56805,2.56232,2.56805,39630000.0
2007-10-23 07:25:00,2.56798,2.56858,2.56024,2.56744,43260000.0
2007-10-23 07:30:00,2.56409,2.5681,2.55892,2.56437,41900000.0
2007-10-23 07:35:00,2.56467,2.56834,2.56112,2.56282,40260000.0
2007-10-23 07:40:00,2.56545,2.56841,2.56334,2.56654,44380000.0
2007-10-23 07:45:00,2.56445,2.56774,2.56045,2.56537,43880000.0
2007-10-23 07:50:00,2.5645,2.5668,2.56088,2.56427,53500000.0
2007-10-23 07:55:00,2.56592,2.56741,2.56056,2.564,43250000.0
2007-10-23 08:00:00,2.56524,2.56734,2.56027,2.56639,50390000.0
2007-10-23 08:05:00,2.56274,2.56793,2.56126,2.56656,40130000.0
2007-10-23 08:10:00,2.56371,2.56572,2.56096,2.56443,37010000.0
2007-10-23 08:15:00,2.56413,2.56534,2.55881,2.56165,36760000.0
2007-10-23 08:20:00,2.56389,2.56462,2.55644,2.56121,39130000.0
2007-10-23 08:25:00,2.56008,2.56354,2.55559,2.56231,44380000.0
2007-10-23 08:30:00,2.56092,2.56258,2.55392,2.56039,36380000.0
2007-10-23 08:35:00,2.5603,2.56369,2.55664,2.56354,37380000.0
2007-10-23 08:40:00,2.55735,2.56678,2.55735,2.56669,59140000.0
2007-10-23 08:45:00,2.56431,2.5674,2.56151,2.56603,39630000.0
2007-10-23 08:50:00,2.56481,2.5679,2.56275,2.56766,43750000.0
2007-10-23 08:55:00,2.56683,2.57116,2.56232,2.56798,52500000.0
2007-10-23 09:00:00,2.56804,2.56925,2.56362,2.5668,44010000.0
2007-10-23 09:05:00,2.56897,2.56987,2.56061,2.56722,45380000.0
2007-10-23 09:10:00,2.56898,2.56936,2.56178,2.56922,36130000.0
2007-10-23 09:15:00,2.56893,2.5714,2.5627,2.57064,54380000.0
2007-10-23 09:20:00,2.57011,2.57143,2.56341,2.56943,47630000.0
2007-10-23 09:25:00,2.56844,2.57109,2.56345,2.56915,50140000.0
2007-10-23 09:30:00,2.56861,2.57049,2.56285,2.5659,32630000.0
2007-10-23 09:35:00,2.56686,2.57146,2.56441,2.56636,42760000.0
2007-10-23 09:40:00,2.56823,2.57058,2.56258,2.5684,58520000.0
2007-10-23 09:45:00,2.56954,2.57082,2.56426,2.56765,46390000.0
2007-10-23 09:50:00,2.56646,2.57124,2.56456,2.5693,47890000.0
2007-10-23 09:55:00,2.56857,2.5697,2.56395,2.56823,47500000.0
2007-10-23 10:00:00,2.56814,2.57128,2.56265,2.56964,41760000.0
2007-10-23 10:05:00,2.56989,2.5718,2.56532,2.56963,45390000.0
2007-10-23 10:10:00,2.57013,2.5714,2.56502,2.56713,45640000.0
2007-10-23 10:15:00,2.57048,2.57048,2.56511,2.56828,49010000.0
2007-10-23 10:20:00,2.56821,2.57057,2.56323,2.56548,41630000.0
2007-10-23 10:25:00,2.56499,2.57077,2.56349,2.56929,37510000.0
2007-10-23 10:30:00,2.57057,2.57057,2.56335,2.56753,39770000.0
2007-10-23 10:35:00,2.56716,2.56838,2.56238,2.56781,41250000.0
2007-10-23 10:40:00,2.56735,2.56873,2.56474,2.56662,46270000.0
2007-10-23 10:45:00,2.56616,2.57007,2.56306,2.56311,39500000.0
2007-10-23 10:50:00,2.56777,2.56887,2.5625,2.56522,40880000.0
2007-10-23 10:55:00,2.5673,2.56939,2.56373,2.5661,38510000.0
2007-10-23 11:00:00,2.56672,2.5697,2.56307,2.56893,44380000.0
2007-10-23 11:05:00,2.56691,2.56964,2.56473,2.56921,36510000.0
2007-10-23 11:10:00,2.56992,2.57051,2.56463,2.57027,43380000.0
2007-10-23 11:15:00,2.56873,2.57042,2.56277,2.56929,37010000.0
2007-10-23 11:20:00,2.56905,2.56924,2.56467,2.56748,43630000.0
2007-10-23 11:25:00,2.56786,2.56972,2.56312,2.56814,45260000.0
2007-10-23 11:30:00,2.56729,2.56995,2.56382,2.56937,43630000.0
2007-10-23 11:35:00,2.56644,2.57069,2.56216,2.56742,44890000.0
2007-10-23 11:40:00,2.56446,2.56996,2.56367,2.56748,47130000.0
2007-10-23 11:45:00,2.56541,2.57028,2.5642,2.56998,45250000.0
2007-10-23 11:50:00,2.56993,2.57147,2.56531,2.57005,40250000.0
2007-10-23 11:55:00,2.56874,2.57112,2.56633,2.57063,43250000.0
2007-10-23 12:00:00,2.56949,2.57149,2.56544,2.57149,42010000.0
2007-10-23 12:05:00,2.56895,2.57168,2.56347,2.56959,41880000.0
2007-10-23 12:10:00,2.5697,2.57034,2.56208,2.56807,51500000.0
2007-10-23 12:15:00,2.56262,2.57051,2.56242,2.56605,36000000.0
2007-10-23 12:20:00,2.56905,2.57122,2.56422,2.56668,45000000.0
2007-10-23 12:25:00,2.57096,2.57096,2.56382,2.56856,42380000.0
2007-10-23 12:30:00,2.56984,2.57039,2.56563,2.56624,41130000.0
2007-10-23 12:35:00,2.57007,2.57041,2.56286,2.56714,50140000.0
2007-10-23 12:40:00,2.56628,2.5705,2.56353,2.56894,45890000.0
2007-10-23 12:45:00,2.56618,2.56976,2.56186,2.56976,43760000.0
2007-10-23 12:50:00,2.5698,2.57028,2.56369,2.56896,35750000.0
2007-10-23 12:55:00,2.56859,2.57014,2.5642,2.56801,48750000.0
2007-10-23 13:00:00,2.56614,2.56915,2.5635,2.56527,52130000.0
2007-10-23 13:05:00,2.56664,2.56793,2.5613,2.56477,45630000.0
2007-10-23 13:10:00,2.56662,2.56842,2.56285,2.56733,42750000.0
2007-10-23 13:15:00,2.56645,2.57,2.56247,2.56583,34520000.0
2007-10-23 13:20:00,2.56679,2.56955,2.56184,2.56768,44250000.0
2007-10-23 13:25:00,2.56812,2.56893,2.56304,2.56806,44890000.0
2007-10-23 13:30:00,2.5686,2.56922,2.56252,2.56869,44140000.0
2007-10-23 13:35:00,2.56851,2.56879,2.5609,2.56488,37500000.0
2007-10-23 13:40:00,2.56459,2.56868,2.56239,2.56659,35260000.0
2007-10-23 13:45:00,2.56374,2.56819,2.56218,2.56779,44390000.0
2007-10-23 13:50:00,2.56623,2.56774,2.56094,2.56209,41630000.0
2007-10-23 13:55:00,2.56363,2.56547,2.55917,2.56328,45750000.0
2007-10-23 14:00:00,2.55721,2.56305,2.55282,2.55999,40520000.0
2007-10-23 14:05:00,2.56041,2.56273,2.55545,2.55947,39380000.0
2007-10-23 14:10:00,2.56089,2.5625,2.55605,2.56056,41130000.0
2007-10-23 14:15:00,2.56156,2.56277,2.55568,2.56114,51500000.0
2007-10-23 14:20:00,2.56274,2.56274,2.55479,2.56129,44260000.0
2007-10-23 14:25:00,2.5631,2.56352,2.55733,2.56286,47880000.0
2007-10-23 14:30:00,2.55989,2.56255,2.55749,2.5611,53010000.0
2007-10-23 14:35:00,2.55729,2.56234,2.55582,2.55852,50260000.0
2007-10-23 14:40:00,2.56195,2.56258,2.55544,2.55941,43010000.0
2007-10-23 14:45:00,2.55775,2.56161,2.55296,2.5611,45150000.0
2007-10-23 14:50:00,2.56046,2.56161,2.55475,2.55793,40010000.0
2007-10-23 14:55:00,2.55836,2.56158,2.5542,2.56023,50500000.0
2007-10-23 15:00:00,2.55969,2.56244,2.55497,2.56061,52510000.0
2007-10-23 15:05:00,2.56163,2.56294,2.55623,2.55987,50500000.0
2007-10-23 15:10:00,2.55916,2.56243,2.55722,2.5603,37890000.0
2007-10-23 15:15:00,2.5622,2.5622,2.55673,2.557,48750000.0
2007-10-23 15:20:00,2.5574,2.5625,2.55439,2.56117,43880000.0
2007-10-23 15:25:00,2.56136,2.56136,2.55555,2.55908,35010000.0
2007-10-23 15:30:00,2.55693,2.56099,2.5541,2.55893,48260000.0
2007-10-23 15:35:00,2.55705,2.56135,2.55526,2.5557,47380000.0
2007-10-23 15:40:00,2.55922,2.56168,2.55602,2.55832,44260000.0
2007-10-23 15:45:00,2.56169,2.56255,2.55425,2.56226,46380000.0
2007-10-23 15:50:00,2.56066,2.56297,2.55657,2.56218,38880000.0
2007-10-23 15:55:00,2.56166,2.56362,2.55628,2.56112,42130000.0
2007-10-23 16:00:00,2.56035,2.56287,2.55547,2.55926,48260000.0
2007-10-23 16:05:00,2.55989,2.56272,2.55619,2.56001,47130000.0
2007-10-23 16:10:00,2.55901,2.56004,2.55504,2.5583,41880000.0
2007-10-23 16:15:00,2.55674,2.55904,2.55195,2.55521,44380000.0
2007-10-23 16:20:00,2.55697,2.56165,2.55522,2.5611,39130000.0
2007-10-23 16:25:00,2.56103,2.5614,2.55545,2.56003,49270000.0
2007-10-23 16:30:00,2.55993,2.56158,2.55456,2.56031,47880000.0
2007-10-23 16:35:00,2.55811,2.56249,2.55322,2.5599,51530000.0
2007-10-23 16:40:00,2.56053,2.56629,2.55735,2.56629,52130000.0
2007-10-23 16:45:00,2.56309,2.5679,2.56132,2.56645,42250000.0
2007-10-23 16:50:00,2.56642,2.56792,2.55952,2.56644,43880000.0
2007-10-23 16:55:00,2.56576,2.56945,2.56118,2.56767,39000000.0
2007-10-23 17:00:00,2.56727,2.56848,2.56117,2.56642,52010000.0
2007-10-23 17:05:00,2.56764,2.56947,2.56299,2.5669,41880000.0
2007-10-23 17:10:00,2.56846,2.56932,2.56219,2.56912,43380000.0
2007-10-23 17:15:00,2.56689,2.57018,2.56309,2.57002,42510000.0
2007-10-23 17:20:00,2.56825,2.56978,2.56386,2.56866,49000000.0
2007-10-23 17:25:00,2.56691,2.57017,2.56331,2.56755,46140000.0
2007-10-23 17:30:00,2.56806,2.57174,2.56457,2.57174,42880000.0
2007-10-23 17:35:00,2.57162,2.57162,2.56398,2.56893,38140000.0
2007-10-23 17:40:00,2.56978,2.57056,2.56392,2.56809,33380000.0
2007-10-23 17:45:00,2.56819,2.56887,2.56368,2.56596,36000000.0
2007-10-23 17:50:00,2.56399,2.56831,2.55973,2.56386,45880000.0
2007-10-23 17:55:00,2.56592,2.56768,2.56036,2.56533,56250000.0
2007-10-23 18:00:00,2.56646,2.56686,2.55945,2.56482,56150000.0
2007-10-23 18:05:00,2.56624,2.56686,2.56164,2.56463,44130000.0
2007-10-23 18:10:00,2.56459,2.56718,2.55985,2.56566,40880000.0
2007-10-23 18:15:00,2.56408,2.56692,2.56111,2.56616,43750000.0
2007-10-23 18:20:00,2.5654,2.56774,2.56065,2.56571,45000000.0
2007-10-23 18:25:00,2.56807,2.56852,2.56297,2.56852,41380000.0
2007-10-23 18:30:00,2.56745,2.56874,2.5611,2.56475,57770000.0
2007-10-23 18:35:00,2.5681,2.56867,2.56171,2.56833,54880000.0
2007-10-23 18:40:00,2.56707,2.56877,2.56069,2.56732,49760000.0
2007-10-23 18:45:00,2.56485,2.56936,2.55982,2.5623,39880000.0
2007-10-23 18:50:00,2.56683,2.56742,2.56226,2.56226,42640000.0
2007-10-23 18:55:00,2.56577,2.56848,2.5599,2.56628,43890000.0
2007-10-23 19:00:00,2.56611,2.56862,2.56362,2.56533,42760000.0
2007-10-23 19:05:00,2.56804,2.56828,2.5622,2.56753,33010000.0
2007-10-23 19:10:00,2.56802,2.56967,2.56129,2.56639,42130000.0
2007-10-23 19:15:00,2.5662,2.56854,2.56105,2.56479,40380000.0
2007-10-23 19:20:00,2.56369,2.56827,2.56369,2.56718,40380000.0
2007-10-23 19:25:00,2.5628,2.56928,2.5628,2.56577,42770000.0
2007-10-23 19:30:00,2.56617,2.56947,2.55839,2.56751,43880000.0
2007-10-23 19:35:00,2.56703,2.57021,2.56462,2.56552,43380000.0
2007-10-23 19:40:00,2.56996,2.57108,2.56271,2.56476,45880000.0
2007-10-23 19:45:00,2.56948,2.57134,2.56357,2.57023,43250000.0
2007-10-23 19:50:00,2.56807,2.57053,2.56212,2.56994,38510000.0
2007-10-23 19:55:00,2.56946,2.57007,2.56144,2.56674,41880000.0
2007-10-23 20:00:00,2.5693,2.57042,2.56226,2.56584,48770000.0
2007-10-23 20:05:00,2.56715,2.56942,2.56369,2.56781,49010000.0
2007-10-23 20:10:00,2.5644,2.56888,2.56169,2.56396,47750000.0
2007-10-23 20:15:00,2.56619,2.56871,2.56273,2.56849,35140000.0
2007-10-23 20:20:00,2.56736,2.569,2.56261,2.56477,44010000.0
2007-10-23 20:25:00,2.56389,2.56802,2.56189,2.56802,51390000.0
2007-10-23 20:30:00,2.56799,2.56801,2.56261,2.56732,52630000.0
2007-10-23 20:35:00,2.56559,2.56895,2.56051,2.56347,47770000.0
2007-10-23 20:40:00,2.56524,2.56923,2.56183,2.5688,33140000.0
2007-10-23 20:45:00,2.56752,2.56817,2.56199,2.5672,39890000.0
2007-10-23 20:50:00,2.56498,2.56864,2.56245,2.56533,48630000.0
2007-10-23 20:55:00,2.56777,2.5682,2.56235,2.56454,35880000.0
2007-10-23 21:00:00,2.56783,2.56827,2.56059,2.56776,47750000.0
2007-10-23 21:05:00,2.56557,2.56743,2.56127,2.5637,35380000.0
2007-10-23 21:10:00,2.56563,2.56779,2.56245,2.5672,44640000.0
2007-10-23 21:15:00,2.5669,2.56793,2.56185,2.56666,43640000.0
2007-10-23 21:20:00,2.56553,2.56757,2.55913,2.56609,40000000.0
2007-10-23 21:25:00,2.5651,2.56799,2.56332,2.56719,43140000.0
2007-10-23 21:30:00,2.56772,2.56828,2.56196,2.56558,35880000.0
2007-10-23 21:35:00,2.56513,2.56832,2.56087,2.56811,43250000.0
2007-10-23 21:40:00,2.56907,2.56907,2.55982,2.56457,42500000.0
2007-10-23 21:45:00,2.56574,2.56719,2.56093,2.5643,39130000.0
2007-10-23 21:50:00,2.56466,2.56829,2.56077,2.56661,35000000.0
2007-10-23 21:55:00,2.56151,2.56777,2.5611,2.56701,36260000.0
2007-10-23 22:00:00,2.56567,2.56777,2.56155,2.56282,36380000.0
2007-10-23 22:05:00,2.56362,2.56611,2.56153,2.56585,38250000.0
2007-10-23 22:10:00,2.56272,2.56625,2.55788,2.56247,38380000.0
2007-10-23 22:15:00,2.56512,2.56795,2.55842,2.56467,36140000.0
2007-10-23 22:20:00,2.56572,2.56681,2.55673,2.56208,43770000.0
2007-10-23 22:25:00,2.56582,2.56683,2.5599,2.5639,34250000.0
2007-10-23 22:30:00,2.56518,2.56624,2.55924,2.56578,38510000.0
2007-10-23 22:35:00,2.56578,2.56685,2.56004,2.56283,44380000.0
2007-10-23 22:40:00,2.56639,2.56639,2.56082,2.56246,34630000.0
2007-10-23 22:45:00,2.56205,2.56653,2.56008,2.56377,42630000.0
2007-10-23 22:50:00,2.56571,2.56632,2.56077,2.56311,46640000.0
2007-10-23 22:55:00,2.56502,2.56624,2.55948,2.56509,40520000.0
2007-10-23 23:00:00,2.56382,2.56681,2.56055,2.56378,42380000.0
2007-10-23 23:05:00,2.56391,2.56604,2.5597,2.56574,44510000.0
2007-10-23 23:10:00,2.56199,2.56594,2.55947,2.5642,37500000.0
2007-10-23 23:15:00,2.56727,2.56762,2.55972,2.55972,48130000.0
2007-10-23 23:20:00,2.56466,2.56838,2.55945,2.56435,35500000.0
2007-10-23 23:25:00,2.56232,2.56724,2.56102,2.56532,33750000.0
2007-10-23 23:30:00,2.56422,2.56931,2.56125,2.56391,39510000.0
2007-10-23 23:35:00,2.56316,2.56589,2.56117,2.56353,37130000.0
2007-10-23 23:40:00,2.56068,2.56676,2.5598,2.56314,36760000.0
2007-10-23 23:45:00,2.56693,2.56742,2.56018,2.56606,43000000.0
2007-10-23 23:50:00,2.56332,2.56687,2.56024,2.56478,40260000.0
2007-10-23 23:55:00,2.56554,2.56712,2.55818,2.56638,40020000.0
2007-10-24 00:00:00,2.56356,2.56709,2.55951,2.56304,26500000.0
2007-10-24 00:05:00,2.56458,2.56652,2.56073,2.56073,41020000.0
2007-10-24 00:10:00,2.56409,2.56678,2.56115,2.56555,28010000.0
2007-10-24 00:15:00,2.56381,2.56655,2.56242,2.56626,32390000.0
2007-10-24 00:20:00,2.56656,2.56732,2.56208,2.56542,44760000.0
2007-10-24 00:25:00,2.56457,2.56685,2.55969,2.56614,33510000.0
2007-10-24 00:30:00,2.56635,2.56635,2.5603,2.5651,27250000.0
2007-10-24 00:35:00,2.5631,2.56631,2.55932,2.56294,45750000.0
2007-10-24 00:40:00,2.56068,2.56553,2.56058,2.56386,32750000.0
2007-10-24 00:45:00,2.56461,2.5661,2.56027,2.56266,39380000.0
2007-10-24 00:50:00,2.56654,2.56661,2.5576,2.56349,42760000.0
2007-10-24 00:55:00,2.56562,2.56736,2.56197,2.56594,48140000.0
2007-10-24 01:00:00,2.5654,2.56743,2.5617,2.56621,43500000.0
2007-10-24 01:05:00,2.56581,2.56655,2.56086,2.56386,29750000.0
2007-10-24 01:10:00,2.56371,2.56708,2.56018,2.56501,43640000.0
2007-10-24 01:15:00,2.56425,2.56634,2.5595,2.56333,40140000.0
2007-10-24 01:20:00,2.56542,2.56608,2.5586,2.566,35760000.0
2007-10-24 01:25:00,2.55803,2.56615,2.55759,2.56563,38630000.0
2007-10-24 01:30:00,2.56608,2.56612,2.56048,2.56487,32760000.0
2007-10-24 01:35:00,2.56574,2.56603,2.55947,2.56354,35510000.0
2007-10-24 01:40:00,2.56492,2.56673,2.55757,2.56643,28150000.0
2007-10-24 01:45:00,2.56235,2.56627,2.55629,2.55629,40750000.0
2007-10-24 01:50:00,2.56312,2.5661,2.55981,2.56355,39010000.0
2007-10-24 01:55:00,2.56471,2.56646,2.56124,2.56234,33510000.0
2007-10-24 02:00:00,2.56497,2.5672,2.56227,2.56418,48140000.0
2007-10-24 02:05:00,2.56644,2.56705,2.56213,2.56705,56890000.0
2007-10-24 02:10:00,2.56556,2.56674,2.56143,2.56498,47130000.0
2007-10-24 02:15:00,2.56544,2.56661,2.5622,2.56448,33630000.0
2007-10-24 02:20:00,2.56627,2.56783,2.56154,2.56783,45390000.0
2007-10-24 02:25:00,2.56416,2.56733,2.56062,2.56153,44650000.0
2007-10-24 02:30:00,2.56694,2.5672,2.5611,2.56453,43400000.0
2007-10-24 02:35:00,2.56595,2.56872,2.56079,2.56674,61900000.0
2007-10-24 02:40:00,2.56746,2.56832,2.56079,2.5654,37760000.0
2007-10-24 02:45:00,2.56251,2.56864,2.56251,2.56698,40380000.0
2007-10-24 02:50:00,2.56593,2.56781,2.56246,2.56781,26630000.0
2007-10-24 02:55:00,2.56649,2.56751,2.56053,2.56053,47500000.0
2007-10-24 03:00:00,2.56561,2.56737,2.56111,2.56501,42880000.0
2007-10-24 03:05:00,2.56562,2.56704,2.56213,2.56558,45390000.0
2007-10-24 03:10:00,2.56302,2.56671,2.55969,2.5635,43750000.0
2007-10-24 03:15:00,2.56413,2.56638,2.55976,2.565,35130000.0
2007-10-24 03:20:00,2.56355,2.56796,2.56038,2.56342,43140000.0
2007-10-24 03:25:00,2.56593,2.56628,2.56025,2.5656,43010000.0
2007-10-24 03:30:00,2.56552,2.56641,2.5611,2.56444,43630000.0
2007-10-24 03:35:00,2.56549,2.56623,2.55939,2.56509,38750000.0
2007-10-24 03:40:00,2.56332,2.56572,2.55961,2.56271,33760000.0
2007-10-24 03:45:00,2.56415,2.56649,2.56012,2.56354,61140000.0
2007-10-24 03:50:00,2.56615,2.56625,2.5584,2.56407,42160000.0
2007-10-24 03:55:00,2.56466,2.56687,2.55866,2.5652,50900000.0
2007-10-24 04:00:00,2.56526,2.56631,2.56013,2.56455,42630000.0
2007-10-24 04:05:00,2.56334,2.56873,2.56019,2.56596,33880000.0
2007-10-24 04:10:00,2.56115,2.56641,2.56115,2.56361,37150000.0
2007-10-24 04:15:00,2.56468,2.56655,2.56042,2.56457,38640000.0
2007-10-24 04:20:00,2.56617,2.56719,2.56095,2.56634,40130000.0
2007-10-24 04:25:00,2.56531,2.56652,2.55968,2.56002,37390000.0
2007-10-24 04:30:00,2.56339,2.56718,2.55973,2.56352,38750000.0
2007-10-24 04:35:00,2.56173,2.56559,2.55862,2.56529,42250000.0
2007-10-24 04:40:00,2.56437,2.56569,2.56177,2.56501,23500000.0
2007-10-24 04:45:00,2.56363,2.56598,2.55967,2.56348,39130000.0
2007-10-24 04:50:00,2.56058,2.56603,2.55887,2.56479,45630000.0
2007-10-24 04:55:00,2.56187,2.56607,2.55821,2.55997,31010000.0
2007-10-24 05:00:00,2.5649,2.56543,2.55815,2.56267,34630000.0
2007-10-24 05:05:00,2.56335,2.5659,2.55961,2.56297,41250000.0
2007-10-24 05:10:00,2.56284,2.5667,2.56115,2.56416,34500000.0
2007-10-24 05:15:00,2.56391,2.56725,2.55949,2.56305,33000000.0
2007-10-24 05:20:00,2.56043,2.56519,2.55955,2.55955,38750000.0
2007-10-24 05:25:00,2.56394,2.5665,2.56,2.56488,36000000.0
2007-10-24 05:30:00,2.56608,2.56608,2.55908,2.56465,38880000.0
2007-10-24 05:35:00,2.56409,2.56583,2.5606,2.56379,41250000.0
2007-10-24 05:40:00,2.56251,2.5666,2.5592,2.5666,40250000.0
2007-10-24 05:45:00,2.56222,2.56643,2.55991,2.56507,34500000.0
2007-10-24 05:50:00,2.56247,2.56672,2.56053,2.56313,39250000.0
2007-10-24 05:55:00,2.56311,2.56619,2.5604,2.56434,39380000.0
2007-10-24 06:00:00,2.56307,2.56512,2.55886,2.56047,43000000.0
2007-10-24 06:05:00,2.56508,2.56613,2.55934,2.56411,41880000.0
2007-10-24 06:10:00,2.56543,2.5665,2.56049,2.56293,40000000.0
2007-10-24 06:15:00,2.56427,2.56627,2.5612,2.56278,40250000.0
2007-10-24 06:20:00,2.56615,2.56747,2.5613,2.5613,35630000.0
2007-10-24 06:25:00,2.56598,2.56768,2.56094,2.5648,40000000.0
2007-10-24 06:30:00,2.56634,2.56714,2.56091,2.5648,33000000.0
2007-10-24 06:35:00,2.56345,2.56813,2.56195,2.56759,49750000.0
2007-10-24 06:40:00,2.56683,2.56721,2.56004,2.56511,44380000.0
2007-10-24 06:45:00,2.56268,2.56745,2.56099,2.56571,32010000.0
2007-10-24 06:50:00,2.56566,2.56694,2.56154,2.5649,39880000.0
2007-10-24 06:55:00,2.56646,2.56711,2.56172,2.56574,39880000.0
2007-10-24 07:00:00,2.56581,2.56762,2.55991,2.56583,41890000.0
2007-10-24 07:05:00,2.56537,2.56705,2.56071,2.56462,37750000.0
2007-10-24 07:10:00,2.56492,2.5675,2.56086,2.56363,35500000.0
2007-10-24 07:15:00,2.56723,2.56837,2.5616,2.56447,44640000.0
2007-10-24 07:20:00,2.56397,2.56763,2.56289,2.56427,34640000.0
2007-10-24 07:25:00,2.56761,2.56788,2.56078,2.56398,37880000.0
2007-10-24 07:30:00,2.56207,2.5664,2.55987,2.5663,47250000.0
2007-10-24 07:35:00,2.56351,2.56714,2.56056,2.56449,42010000.0
2007-10-24 07:40:00,2.56665,2.56675,2.56096,2.56553,43630000.0
2007-10-24 07:45:00,2.56598,2.56632,2.55968,2.56544,35130000.0
2007-10-24 07:50:00,2.56426,2.56711,2.56008,2.56653,48760000.0
2007-10-24 07:55:00,2.56576,2.56696,2.56132,2.56598,42010000.0
2007-10-24 08:00:00,2.56513,2.5669,2.56027,2.56562,55630000.0
2007-10-24 08:05:00,2.56189,2.56694,2.5596,2.56601,37630000.0
2007-10-24 08:10:00,2.56542,2.56681,2.55945,2.56537,35250000.0
2007-10-24 08:15:00,2.56474,2.57039,2.56335,2.56716,35630000.0
2007-10-24 08:20:00,2.57066,2.57066,2.56523,2.56683,38880000.0
2007-10-24 08:25:00,2.56745,2.57004,2.56314,2.56403,37640000.0
2007-10-24 08:30:00,2.56792,2.56923,2.56064,2.56543,38390000.0
2007-10-24 08:35:00,2.56474,2.56783,2.56035,2.56783,43750000.0
2007-10-24 08:40:00,2.56078,2.56776,2.56078,2.56718,58380000.0
2007-10-24 08:45:00,2.56474,2.56856,2.56379,2.56593,37880000.0
2007-10-24 08:50:00,2.56689,2.56802,2.56041,2.56534,49000000.0
2007-10-24 08:55:00,2.56415,2.5691,2.56119,2.5672,54880000.0
2007-10-24 09:00:00,2.56793,2.57051,2.56496,2.56829,51500000.0
2007-10-24 09:05:00,2.56997,2.57514,2.56762,2.57148,44630000.0
2007-10-24 09:10:00,2.57078,2.57424,2.56701,2.57261,46010000.0
2007-10-24 09:15:00,2.57393,2.57439,2.56501,2.56944,49010000.0
2007-10-24 09:20:00,2.56809,2.57027,2.56143,2.56932,42640000.0
2007-10-24 09:25:00,2.56997,2.57203,2.56416,2.56715,59880000.0
2007-10-24 09:30:00,2.56933,2.57261,2.56426,2.56965,32250000.0
2007-10-24 09:35:00,2.56939,2.57371,2.56398,2.56646,44250000.0
2007-10-24 09:40:00,2.5655,2.56992,2.56396,2.56485,56510000.0
2007-10-24 09:45:00,2.56797,2.56971,2.56336,2.56621,44760000.0
2007-10-24 09:50:00,2.56516,2.56799,2.56194,2.56671,44510000.0
2007-10-24 09:55:00,2.56709,2.56709,2.55979,2.56583,48510000.0
2007-10-24 10:00:00,2.56504,2.56773,2.55835,2.56583,36510000.0
2007-10-24 10:05:00,2.56602,2.56787,2.56235,2.56551,43260000.0
2007-10-24 10:10:00,2.56455,2.56793,2.56006,2.562,45760000.0
2007-10-24 10:15:00,2.56266,2.56719,2.56134,2.56489,50000000.0
2007-10-24 10:20:00,2.56579,2.56652,2.55919,2.5619,39260000.0
2007-10-24 10:25:00,2.56267,2.56659,2.55994,2.56399,36260000.0
2007-10-24 10:30:00,2.56255,2.56499,2.55919,2.5629,46760000.0
2007-10-24 10:35:00,2.56489,2.56618,2.55834,2.56473,44130000.0
2007-10-24 10:40:00,2.56105,2.56826,2.5607,2.56582,47630000.0
2007-10-24 10:45:00,2.565,2.56842,2.56103,2.56172,34380000.0
2007-10-24 10:50:00,2.56652,2.56737,2.56149,2.56373,48500000.0
2007-10-24 10:55:00,2.5653,2.56791,2.56218,2.56434,42030000.0
2007-10-24 11:00:00,2.56547,2.56708,2.56114,2.56639,36510000.0
2007-10-24 11:05:00,2.56256,2.56781,2.56083,2.56605,34260000.0
2007-10-24 11:10:00,2.56708,2.5672,2.56141,2.56588,39260000.0
2007-10-24 11:15:00,2.56358,2.56737,2.55926,2.56394,43750000.0
2007-10-24 11:20:00,2.56573,2.56708,2.55784,2.56328,40020000.0
2007-10-24 11:25:00,2.56328,2.5649,2.55766,2.56115,43380000.0
2007-10-24 11:30:00,2.55971,2.56462,2.55887,2.56371,44140000.0
2007-10-24 11:35:00,2.56263,2.56531,2.55783,2.55975,36750000.0
2007-10-24 11:40:00,2.56058,2.56467,2.55907,2.56168,41000000.0
2007-10-24 11:45:00,2.56099,2.56381,2.55638,2.55996,48880000.0
2007-10-24 11:50:00,2.55916,2.56294,2.5558,2.56213,38630000.0
2007-10-24 11:55:00,2.56144,2.56363,2.55901,2.56161,38000000.0
2007-10-24 12:00:00,2.55997,2.56554,2.55689,2.56451,35130000.0
2007-10-24 12:05:00,2.5646,2.56646,2.55763,2.56499,44010000.0
2007-10-24 12:10:00,2.56512,2.56816,2.55798,2.56503,50640000.0
2007-10-24 12:15:00,2.56207,2.5669,2.55983,2.5644,33500000.0
2007-10-24 12:20:00,2.56301,2.56694,2.55851,2.56313,41380000.0
2007-10-24 12:25:00,2.56501,2.56677,2.56146,2.56303,40380000.0
2007-10-24 12:30:00,2.56276,2.5659,2.5606,2.56302,37630000.0
2007-10-24 12:35:00,2.56442,2.56591,2.55829,2.565,44020000.0
2007-10-24 12:40:00,2.55961,2.566,2.55961,2.56494,43260000.0
2007-10-24 12:45:00,2.561,2.5651,2.56082,2.56248,40130000.0
2007-10-24 12:50:00,2.56566,2.56612,2.55904,2.565,34130000.0
2007-10-24 12:55:00,2.56462,2.56741,2.55814,2.56502,51250000.0
2007-10-24 13:00:00,2.56584,2.56929,2.5627,2.56642,58140000.0
2007-10-24 13:05:00,2.56645,2.56935,2.56158,2.56658,47020000.0
2007-10-24 13:10:00,2.56623,2.5694,2.56378,2.56642,45020000.0
2007-10-24 13:15:00,2.56782,2.56782,2.55857,2.56709,41000000.0
2007-10-24 13:20:00,2.56346,2.56832,2.56074,2.56536,45290000.0
2007-10-24 13:25:00,2.56508,2.56706,2.56055,2.56541,45380000.0
2007-10-24 13:30:00,2.56672,2.5671,2.5591,2.56494,41380000.0
2007-10-24 13:35:00,2.5638,2.56678,2.55949,2.56624,40000000.0
2007-10-24 13:40:00,2.56333,2.56594,2.56028,2.56382,37130000.0
2007-10-24 13:45:00,2.56095,2.56503,2.56037,2.56316,51130000.0
2007-10-24 13:50:00,2.5638,2.56571,2.56011,2.56411,42530000.0
2007-10-24 13:55:00,2.56396,2.56569,2.56023,2.56334,43140000.0
2007-10-24 14:00:00,2.55962,2.565,2.55808,2.565,41250000.0
2007-10-24 14:05:00,2.56271,2.56564,2.55755,2.56167,39750000.0
2007-10-24 14:10:00,2.56412,2.56412,2.55795,2.56279,39630000.0
2007-10-24 14:15:00,2.565,2.56544,2.55777,2.56168,50250000.0
2007-10-24 14:20:00,2.56058,2.564,2.5568,2.56184,46380000.0
2007-10-24 14:25:00,2.56098,2.56275,2.55647,2.56111,41890000.0
2007-10-24 14:30:00,2.56087,2.56311,2.55381,2.56073,45890000.0
2007-10-24 14:35:00,2.55402,2.56112,2.55402,2.55735,59270000.0
2007-10-24 14:40:00,2.55745,2.56234,2.55522,2.55954,38750000.0
2007-10-24 14:45:00,2.5564,2.56195,2.55599,2.56083,39130000.0
2007-10-24 14:50:00,2.55763,2.56143,2.55414,2.55414,44260000.0
2007-10-24 14:55:00,2.55815,2.56006,2.55462,2.55952,49390000.0
2007-10-24 15:00:00,2.55785,2.56022,2.55349,2.55756,48630000.0
2007-10-24 15:05:00,2.55829,2.5595,2.5523,2.55891,54880000.0
2007-10-24 15:10:00,2.55741,2.55904,2.55309,2.5574,40750000.0
2007-10-24 15:15:00,2.55651,2.55905,2.5512,2.55456,47270000.0
2007-10-24 15:20:00,2.55837,2.55949,2.55294,2.55837,40380000.0
2007-10-24 15:25:00,2.55801,2.55956,2.55242,2.55896,36750000.0
2007-10-24 15:30:00,2.55562,2.56074,2.55361,2.55963,46380000.0
2007-10-24 15:35:00,2.55873,2.56184,2.55439,2.5583,51130000.0
2007-10-24 15:40:00,2.5589,2.56221,2.55519,2.55794,42000000.0
2007-10-24 15:45:00,2.55872,2.55987,2.55284,2.55965,46630000.0
2007-10-24 15:50:00,2.55673,2.56081,2.55329,2.55769,39010000.0
2007-10-24 15:55:00,2.55758,2.55955,2.55398,2.55848,42010000.0
2007-10-24 16:00:00,2.55867,2.56151,2.55278,2.56035,51270000.0
2007-10-24 16:05:00,2.56169,2.56203,2.55558,2.55994,41260000.0
2007-10-24 16:10:00,2.5613,2.56275,2.55492,2.56275,45130000.0
2007-10-24 16:15:00,2.56091,2.57386,2.55788,2.56278,42250000.0
2007-10-24 16:20:00,2.56311,2.56692,2.55876,2.56353,42510000.0
2007-10-24 16:25:00,2.56403,2.56476,2.55979,2.5642,44020000.0
2007-10-24 16:30:00,2.56422,2.5648,2.55893,2.56357,50260000.0
2007-10-24 16:35:00,2.56293,2.56484,2.55354,2.56262,48130000.0
2007-10-24 16:40:00,2.56194,2.56579,2.5591,2.56475,42000000.0
2007-10-24 16:45:00,2.56266,2.56654,2.56079,2.56566,42640000.0
2007-10-24 16:50:00,2.56366,2.56757,2.55829,2.5662,42520000.0
2007-10-24 16:55:00,2.56648,2.56773,2.55969,2.56714,41380000.0
2007-10-24 17:00:00,2.56643,2.56752,2.56109,2.56312,47880000.0
2007-10-24 17:05:00,2.56407,2.56611,2.56215,2.5632,39130000.0
2007-10-24 17:10:00,2.56477,2.56634,2.56009,2.5655,43630000.0
2007-10-24 17:15:00,2.56332,2.57264,2.5595,2.57264,45390000.0
2007-10-24 17:20:00,2.57107,2.57317,2.56607,2.57279,49380000.0
2007-10-24 17:25:00,2.5713,2.57225,2.56272,2.56725,47760000.0
2007-10-24 17:30:00,2.5688,2.57045,2.56492,2.56839,39880000.0
2007-10-24 17:35:00,2.56813,2.56946,2.56216,2.56696,37130000.0
2007-10-24 17:40:00,2.56849,2.56896,2.56234,2.5679,40890000.0
2007-10-24 17:45:00,2.56817,2.56852,2.56194,2.56682,37630000.0
2007-10-24 17:50:00,2.56456,2.56725,2.55835,2.56411,47630000.0
2007-10-24 17:55:00,2.56572,2.56729,2.55957,2.56355,54130000.0
2007-10-24 18:00:00,2.56403,2.56462,2.55779,2.56139,54250000.0
2007-10-24 18:05:00,2.56396,2.56422,2.55603,2.56059,42000000.0
2007-10-24 18:10:00,2.56211,2.56211,2.55478,2.55978,42130000.0
2007-10-24 18:15:00,2.55857,2.56263,2.5549,2.56143,44510000.0
2007-10-24 18:20:00,2.56234,2.56251,2.55636,2.56207,48000000.0
2007-10-24 18:25:00,2.56225,2.56389,2.55706,2.5622,39140000.0
2007-10-24 18:30:00,2.56311,2.56435,2.55738,2.56385,51880000.0
2007-10-24 18:35:00,2.56398,2.56407,2.55774,2.56174,50880000.0
2007-10-24 18:40:00,2.56085,2.5651,2.55824,2.5627,45640000.0
2007-10-24 18:45:00,2.56118,2.56392,2.55518,2.55906,37130000.0
2007-10-24 18:50:00,2.56268,2.5642,2.55905,2.55905,41260000.0
2007-10-24 18:55:00,2.55881,2.56418,2.55647,2.56157,45760000.0
2007-10-24 19:00:00,2.56017,2.56415,2.55734,2.56379,39380000.0
2007-10-24 19:05:00,2.56315,2.56319,2.55761,2.55913,36630000.0
2007-10-24 19:10:00,2.5613,2.56216,2.55314,2.56042,41510000.0
2007-10-24 19:15:00,2.5607,2.56183,2.55373,2.55793,35250000.0
2007-10-24 19:20:00,2.55688,2.56156,2.55688,2.55953,42750000.0
2007-10-24 19:25:00,2.5556,2.56031,2.55522,2.55782,49140000.0
2007-10-24 19:30:00,2.55703,2.56081,2.55255,2.55786,42150000.0
2007-10-24 19:35:00,2.55994,2.56041,2.55553,2.55942,39890000.0
2007-10-24 19:40:00,2.5585,2.56069,2.55292,2.5572,42760000.0
2007-10-24 19:45:00,2.55955,2.56142,2.55395,2.56121,48390000.0
2007-10-24 19:50:00,2.55774,2.56106,2.55483,2.5578,34250000.0
2007-10-24 19:55:00,2.56056,2.56215,2.55485,2.56095,40000000.0
2007-10-24 20:00:00,2.5615,2.56195,2.55511,2.56105,44880000.0
2007-10-24 20:05:00,2.56205,2.5621,2.55556,2.56104,47260000.0
2007-10-24 20:10:00,2.55761,2.56299,2.55407,2.55553,43380000.0
2007-10-24 20:15:00,2.56071,2.56199,2.55601,2.56101,38750000.0
2007-10-24 20:20:00,2.56007,2.56196,2.55613,2.55894,34750000.0
2007-10-24 20:25:00,2.56074,2.56206,2.55431,2.56034,48750000.0
2007-10-24 20:30:00,2.55756,2.56001,2.55242,2.56001,50750000.0
2007-10-24 20:35:00,2.55696,2.56007,2.5527,2.55488,50140000.0
2007-10-24 20:40:00,2.55538,2.56072,2.55365,2.55701,44880000.0
2007-10-24 20:45:00,2.55768,2.55972,2.5538,2.55933,42880000.0
2007-10-24 20:50:00,2.55877,2.55997,2.5525,2.55765,48260000.0
2007-10-24 20:55:00,2.55795,2.5586,2.55455,2.5576,37500000.0
2007-10-24 21:00:00,2.55604,2.55816,2.55092,2.55529,43400000.0
2007-10-24 21:05:00,2.55573,2.55846,2.55051,2.55302,37500000.0
2007-10-24 21:10:00,2.55684,2.55735,2.55166,2.55595,46260000.0
2007-10-24 21:15:00,2.55655,2.55708,2.55045,2.55596,44400000.0
2007-10-24 21:20:00,2.55509,2.5571,2.5489,2.55597,36000000.0
2007-10-24 21:25:00,2.55585,2.55645,2.55225,2.55366,41260000.0
2007-10-24 21:30:00,2.55536,2.55661,2.55043,2.55568,43130000.0
2007-10-24 21:35:00,2.55429,2.55966,2.55095,2.55966,41250000.0
2007-10-24 21:40:00,2.55778,2.5602,2.55342,2.55846,41750000.0
2007-10-24 21:45:00,2.55716,2.55951,2.55353,2.55944,40000000.0
2007-10-24 21:50:00,2.55842,2.56127,2.55385,2.55835,33390000.0
2007-10-24 21:55:00,2.55369,2.5601,2.5526,2.55533,37000000.0
2007-10-24 22:00:00,2.55652,2.55941,2.55138,2.55463,41150000.0
2007-10-24 22:05:00,2.55851,2.55918,2.55372,2.55877,35760000.0
2007-10-24 22:10:00,2.55505,2.55964,2.55162,2.5569,35760000.0
2007-10-24 22:15:00,2.55828,2.55861,2.54937,2.55572,35890000.0
2007-10-24 22:20:00,2.55881,2.55917,2.55135,2.55553,41380000.0
2007-10-24 22:25:00,2.55888,2.55908,2.55313,2.55723,24880000.0
2007-10-24 22:30:00,2.5582,2.55857,2.55269,2.55615,33010000.0
2007-10-24 22:35:00,2.55559,2.55937,2.55061,2.55879,37260000.0
2007-10-24 22:40:00,2.55803,2.55828,2.55252,2.55492,39260000.0
2007-10-24 22:45:00,2.55354,2.55834,2.55354,2.55834,37750000.0
2007-10-24 22:50:00,2.55685,2.55778,2.55365,2.55731,50890000.0
2007-10-24 22:55:00,2.55577,2.55883,2.55091,2.5554,43880000.0
2007-10-24 23:00:00,2.55809,2.55809,2.55197,2.55404,40640000.0
2007-10-24 23:05:00,2.55589,2.55742,2.55099,2.55378,40130000.0
2007-10-24 23:10:00,2.55233,2.5734,2.54987,2.55441,46890000.0
2007-10-24 23:15:00,2.55868,2.55868,2.5502,2.5502,45500000.0
2007-10-24 23:20:00,2.55545,2.55713,2.5505,2.5505,35020000.0
2007-10-24 23:25:00,2.55463,2.5588,2.54944,2.55221,33510000.0
2007-10-24 23:30:00,2.55587,2.55761,2.54896,2.55636,41770000.0
2007-10-24 23:35:00,2.55484,2.55729,2.55098,2.55358,42750000.0
2007-10-24 23:40:00,2.55233,2.55752,2.55135,2.55463,25500000.0
2007-10-24 23:45:00,2.5552,2.5579,2.55309,2.55477,32630000.0
2007-10-24 23:50:00,2.55352,2.5579,2.54908,2.55642,29760000.0
2007-10-24 23:55:00,2.55487,2.5581,2.55147,2.55703,37510000.0
2007-10-25 00:00:00,2.55777,2.55981,2.55167,2.55533,39000000.0
2007-10-25 00:05:00,2.55574,2.55801,2.55158,2.55697,33510000.0
2007-10-25 00:10:00,2.55615,2.55814,2.55147,2.55545,26640000.0
2007-10-25 00:15:00,2.55582,2.55848,2.55335,2.55645,35630000.0
2007-10-25 00:20:00,2.55647,2.55832,2.5527,2.55676,37260000.0
2007-10-25 00:25:00,2.55351,2.55762,2.54932,2.555,39760000.0
2007-10-25 00:30:00,2.55604,2.55772,2.55212,2.55772,18750000.0
2007-10-25 00:35:00,2.55615,2.55835,2.55138,2.55334,37130000.0
2007-10-25 00:40:00,2.55531,2.55866,2.55235,2.55559,28130000.0
2007-10-25 00:45:00,2.55721,2.55825,2.55104,2.55481,33880000.0
2007-10-25 00:50:00,2.55569,2.55778,2.54985,2.55642,31130000.0
2007-10-25 00:55:00,2.55767,2.5585,2.55349,2.55826,39500000.0
2007-10-25 01:00:00,2.55698,2.55802,2.55333,2.55619,27630000.0
2007-10-25 01:05:00,2.55478,2.55872,2.55142,2.55676,36630000.0
2007-10-25 01:10:00,2.55619,2.5577,2.55116,2.55604,41260000.0
2007-10-25 01:15:00,2.55492,2.55721,2.55174,2.55432,31640000.0
2007-10-25 01:20:00,2.55705,2.55834,2.55166,2.5567,34380000.0
2007-10-25 01:25:00,2.55161,2.55811,2.55161,2.55811,34380000.0
2007-10-25 01:30:00,2.55832,2.55927,2.55196,2.55574,42390000.0
2007-10-25 01:35:00,2.55729,2.55863,2.55129,2.55515,36890000.0
2007-10-25 01:40:00,2.55703,2.55895,2.55167,2.5586,32750000.0
2007-10-25 01:45:00,2.55732,2.55859,2.55144,2.55162,43510000.0
2007-10-25 01:50:00,2.55486,2.559,2.55109,2.55803,39130000.0
2007-10-25 01:55:00,2.55616,2.558,2.55252,2.55393,32500000.0
2007-10-25 02:00:00,2.55647,2.55915,2.55213,2.55781,55880000.0
2007-10-25 02:05:00,2.55598,2.55839,2.55268,2.55479,33130000.0
2007-10-25 02:10:00,2.55695,2.55883,2.55266,2.55682,46510000.0
2007-10-25 02:15:00,2.55736,2.563,2.55365,2.55702,41260000.0
2007-10-25 02:20:00,2.55638,2.55858,2.5525,2.55858,37760000.0
2007-10-25 02:25:00,2.55721,2.55883,2.55209,2.55588,41760000.0
2007-10-25 02:30:00,2.55571,2.55865,2.55177,2.55812,38020000.0
2007-10-25 02:35:00,2.55709,2.55907,2.55114,2.55623,46130000.0
2007-10-25 02:40:00,2.55765,2.55911,2.55313,2.55844,35130000.0
2007-10-25 02:45:00,2.55421,2.55942,2.55308,2.55644,43250000.0
2007-10-25 02:50:00,2.55314,2.55946,2.55314,2.55946,40510000.0
2007-10-25 02:55:00,2.55807,2.55969,2.55172,2.55489,46890000.0
2007-10-25 03:00:00,2.55809,2.56045,2.55563,2.55563,47510000.0
2007-10-25 03:05:00,2.5592,2.56066,2.5529,2.55781,53500000.0
2007-10-25 03:10:00,2.55615,2.55923,2.55213,2.55835,45660000.0
2007-10-25 03:15:00,2.55956,2.55971,2.5538,2.55873,43750000.0
2007-10-25 03:20:00,2.55567,2.55942,2.55405,2.55652,35380000.0
2007-10-25 03:25:00,2.55689,2.56011,2.55244,2.55761,39250000.0
2007-10-25 03:30:00,2.55671,2.5585,2.5529,2.55813,43630000.0
2007-10-25 03:35:00,2.55631,2.55814,2.55191,2.55637,45880000.0
2007-10-25 03:40:00,2.5551,2.55865,2.55218,2.55865,34640000.0
2007-10-25 03:45:00,2.55577,2.5586,2.55245,2.55659,63760000.0
2007-10-25 03:50:00,2.55783,2.55783,2.55031,2.55589,42880000.0
2007-10-25 03:55:00,2.5547,2.55772,2.55253,2.55575,43520000.0
2007-10-25 04:00:00,2.55559,2.55854,2.55306,2.55614,48880000.0
2007-10-25 04:05:00,2.55391,2.55734,2.55017,2.55721,39760000.0
2007-10-25 04:10:00,2.5528,2.55775,2.55162,2.55415,41380000.0
2007-10-25 04:15:00,2.55662,2.55725,2.55263,2.5552,35010000.0
2007-10-25 04:20:00,2.55512,2.55784,2.55083,2.5537,42510000.0
2007-10-25 04:25:00,2.55534,2.55788,2.55077,2.55195,38130000.0
2007-10-25 04:30:00,2.55432,2.5584,2.55202,2.55488,41750000.0
2007-10-25 04:35:00,2.55367,2.55752,2.55085,2.55662,41630000.0
2007-10-25 04:40:00,2.55566,2.55733,2.55068,2.55068,41630000.0
2007-10-25 04:45:00,2.55498,2.55725,2.55228,2.5572,37500000.0
2007-10-25 04:50:00,2.55655,2.55722,2.55193,2.55691,46510000.0
2007-10-25 04:55:00,2.55655,2.55783,2.55194,2.55269,43880000.0
2007-10-25 05:00:00,2.55558,2.55738,2.55096,2.55331,33380000.0
2007-10-25 05:05:00,2.55601,2.55761,2.54978,2.55558,40380000.0
2007-10-25 05:10:00,2.55192,2.55724,2.55068,2.55642,33500000.0
2007-10-25 05:15:00,2.55368,2.55766,2.54919,2.55607,35000000.0
2007-10-25 05:20:00,2.55267,2.55711,2.5491,2.5491,37400000.0
2007-10-25 05:25:00,2.55258,2.55563,2.54893,2.55526,46890000.0
2007-10-25 05:30:00,2.55502,2.55538,2.54878,2.55438,38510000.0
2007-10-25 05:35:00,2.55368,2.55643,2.54997,2.55497,40500000.0
2007-10-25 05:40:00,2.55545,2.55844,2.55136,2.55761,34880000.0
2007-10-25 05:45:00,2.55386,2.55849,2.55117,2.55343,34130000.0
2007-10-25 05:50:00,2.55414,2.55869,2.55223,2.55616,42260000.0
2007-10-25 05:55:00,2.55372,2.55734,2.55088,2.55383,46380000.0
2007-10-25 06:00:00,2.5533,2.55828,2.55144,2.55144,46250000.0
2007-10-25 06:05:00,2.5559,2.5572,2.55219,2.55577,42010000.0
2007-10-25 06:10:00,2.55504,2.55725,2.55221,2.55439,44130000.0
2007-10-25 06:15:00,2.55244,2.55784,2.55197,2.55514,44880000.0
2007-10-25 06:20:00,2.55817,2.55817,2.54982,2.54982,38770000.0
2007-10-25 06:25:00,2.556,2.55786,2.55127,2.55702,40010000.0
2007-10-25 06:30:00,2.55679,2.55737,2.55051,2.55279,35630000.0
2007-10-25 06:35:00,2.55156,2.55701,2.55098,2.55511,37510000.0
2007-10-25 06:40:00,2.55446,2.55685,2.55035,2.55551,38750000.0
2007-10-25 06:45:00,2.55255,2.5572,2.55076,2.5572,41880000.0
2007-10-25 06:50:00,2.55612,2.55725,2.55139,2.55458,42750000.0
2007-10-25 06:55:00,2.55194,2.55844,2.55194,2.55596,48880000.0
2007-10-25 07:00:00,2.55569,2.55852,2.5509,2.55397,49010000.0
2007-10-25 07:05:00,2.55634,2.558,2.54896,2.55439,36880000.0
2007-10-25 07:10:00,2.55779,2.55779,2.55209,2.55445,43000000.0
2007-10-25 07:15:00,2.55717,2.55785,2.55228,2.55578,52880000.0
2007-10-25 07:20:00,2.55346,2.55802,2.55199,2.55475,32250000.0
2007-10-25 07:25:00,2.55735,2.55848,2.5516,2.55462,40760000.0
2007-10-25 07:30:00,2.55304,2.55847,2.55142,2.55721,45010000.0
2007-10-25 07:35:00,2.55344,2.55777,2.55215,2.55564,43250000.0
2007-10-25 07:40:00,2.55594,2.55902,2.55141,2.5565,38510000.0
2007-10-25 07:45:00,2.55786,2.5585,2.55209,2.5547,39630000.0
2007-10-25 07:50:00,2.5579,2.55797,2.55332,2.55699,51140000.0
2007-10-25 07:55:00,2.55725,2.55836,2.55379,2.55733,40630000.0
2007-10-25 08:00:00,2.55622,2.55847,2.55111,2.55514,53640000.0
2007-10-25 08:05:00,2.5518,2.55745,2.55156,2.55517,35140000.0
2007-10-25 08:10:00,2.55264,2.5562,2.55157,2.55592,37760000.0
2007-10-25 08:15:00,2.5561,2.55663,2.5512,2.55599,33630000.0
2007-10-25 08:20:00,2.55529,2.55569,2.54987,2.55352,37140000.0
2007-10-25 08:25:00,2.55191,2.55417,2.54866,2.55335,40150000.0
2007-10-25 08:30:00,2.55423,2.55503,2.54605,2.5495,38880000.0
2007-10-25 08:35:00,2.55269,2.55368,2.54518,2.55135,40010000.0
2007-10-25 08:40:00,2.54701,2.55267,2.5444,2.55041,57880000.0
2007-10-25 08:45:00,2.55117,2.55574,2.54978,2.55421,42760000.0
2007-10-25 08:50:00,2.55273,2.55623,2.54902,2.55328,43760000.0
2007-10-25 08:55:00,2.55371,2.55625,2.54777,2.55387,50140000.0
2007-10-25 09:00:00,2.55368,2.55521,2.54973,2.553,45000000.0
2007-10-25 09:05:00,2.55526,2.55725,2.55122,2.55507,45880000.0
2007-10-25 09:10:00,2.55557,2.55695,2.54819,2.55544,35630000.0
2007-10-25 09:15:00,2.55735,2.55865,2.55009,2.55608,48630000.0
2007-10-25 09:20:00,2.55669,2.55786,2.54989,2.555,40130000.0
2007-10-25 09:25:00,2.55732,2.55811,2.55146,2.55464,56650000.0
2007-10-25 09:30:00,2.55688,2.55822,2.54975,2.55534,30380000.0
2007-10-25 09:35:00,2.55758,2.55839,2.54972,2.5552,46250000.0
2007-10-25 09:40:00,2.55588,2.55774,2.54859,2.55221,55140000.0
2007-10-25 09:45:00,2.55797,2.55826,2.55131,2.5535,38000000.0
2007-10-25 09:50:00,2.55399,2.5572,2.55007,2.55329,42760000.0
2007-10-25 09:55:00,2.55559,2.5572,2.54871,2.55457,47260000.0
2007-10-25 10:00:00,2.55315,2.5552,2.54729,2.55276,34000000.0
2007-10-25 10:05:00,2.55249,2.55327,2.54708,2.55155,42760000.0
2007-10-25 10:10:00,2.55045,2.55261,2.54593,2.54714,51890000.0
2007-10-25 10:15:00,2.54989,2.55074,2.54592,2.54682,47130000.0
2007-10-25 10:20:00,2.54689,2.5516,2.54506,2.54655,37750000.0
2007-10-25 10:25:00,2.54897,2.55292,2.54677,2.55092,39380000.0
2007-10-25 10:30:00,2.55065,2.55174,2.54465,2.54562,43000000.0
2007-10-25 10:35:00,2.54833,2.55072,2.54495,2.54963,39520000.0
2007-10-25 10:40:00,2.5476,2.55062,2.54562,2.54794,45770000.0
2007-10-25 10:45:00,2.54657,2.55124,2.54407,2.5451,34250000.0
2007-10-25 10:50:00,2.55001,2.55035,2.54252,2.54625,42890000.0
2007-10-25 10:55:00,2.54793,2.54854,2.54108,2.54589,37880000.0
2007-10-25 11:00:00,2.54604,2.54914,2.54207,2.54823,39880000.0
2007-10-25 11:05:00,2.54504,2.54901,2.5404,2.54882,36260000.0
2007-10-25 11:10:00,2.54922,2.54923,2.54198,2.54923,43020000.0
2007-10-25 11:15:00,2.54622,2.55025,2.54276,2.5487,38130000.0
2007-10-25 11:20:00,2.54759,2.55029,2.54294,2.54723,38760000.0
2007-10-25 11:25:00,2.54711,2.54829,2.54152,2.5457,49010000.0
2007-10-25 11:30:00,2.54597,2.54682,2.53973,2.54455,44260000.0
2007-10-25 11:35:00,2.5428,2.54377,2.53408,2.53925,47880000.0
2007-10-25 11:40:00,2.53444,2.54151,2.53444,2.53968,45760000.0
2007-10-25 11:45:00,2.53676,2.54244,2.53491,2.53782,50010000.0
2007-10-25 11:50:00,2.53882,2.54172,2.53547,2.53946,37390000.0
2007-10-25 11:55:00,2.5388,2.54146,2.53548,2.53932,38880000.0
2007-10-25 12:00:00,2.53855,2.54085,2.53413,2.54085,40010000.0
2007-10-25 12:05:00,2.54031,2.54051,2.53226,2.53962,46140000.0
2007-10-25 12:10:00,2.54125,2.54149,2.5332,2.53994,50390000.0
2007-10-25 12:15:00,2.53619,2.54097,2.53453,2.5399,44750000.0
2007-10-25 12:20:00,2.53552,2.54123,2.53305,2.53701,54630000.0
2007-10-25 12:25:00,2.53824,2.53952,2.53353,2.5354,39750000.0
2007-10-25 12:30:00,2.53587,2.5386,2.53223,2.53749,38750000.0
2007-10-25 12:35:00,2.53806,2.53978,2.53139,2.5377,41260000.0
2007-10-25 12:40:00,2.53334,2.53794,2.53194,2.53659,45010000.0
2007-10-25 12:45:00,2.53209,2.5386,2.53185,2.53834,45260000.0
2007-10-25 12:50:00,2.53795,2.53887,2.53197,2.5343,44380000.0
2007-10-25 12:55:00,2.53679,2.53899,2.52997,2.53797,50630000.0
2007-10-25 13:00:00,2.53834,2.53893,2.53337,2.53552,47880000.0
2007-10-25 13:05:00,2.53722,2.5384,2.53122,2.53679,46890000.0
2007-10-25 13:10:00,2.53764,2.53851,2.53107,2.53851,51380000.0
2007-10-25 13:15:00,2.53656,2.53844,2.53146,2.53727,34500000.0
2007-10-25 13:20:00,2.53565,2.53784,2.5285,2.53664,44880000.0
2007-10-25 13:25:00,2.53554,2.53605,2.52978,2.53436,38390000.0
2007-10-25 13:30:00,2.53607,2.53735,2.52989,2.53711,43880000.0
2007-10-25 13:35:00,2.53637,2.53744,2.53119,2.53428,42250000.0
2007-10-25 13:40:00,2.53577,2.53732,2.53006,2.53552,36750000.0
2007-10-25 13:45:00,2.53202,2.5366,2.52794,2.53053,42510000.0
2007-10-25 13:50:00,2.53188,2.53375,2.52701,2.52701,41510000.0
2007-10-25 13:55:00,2.53116,2.53311,2.52542,2.5284,43520000.0
2007-10-25 14:00:00,2.52756,2.53405,2.52756,2.53308,42390000.0
2007-10-25 14:05:00,2.53026,2.53434,2.52607,2.53013,40130000.0
2007-10-25 14:10:00,2.53254,2.53297,2.52637,2.5305,42130000.0
2007-10-25 14:15:00,2.53146,2.53303,2.52546,2.53217,48260000.0
2007-10-25 14:20:00,2.53327,2.53327,2.52509,2.53168,41510000.0
2007-10-25 14:25:00,2.53299,2.53368,2.52782,2.52782,44000000.0
2007-10-25 14:30:00,2.5286,2.53289,2.52462,2.53203,45280000.0
2007-10-25 14:35:00,2.52833,2.53291,2.52611,2.52672,51010000.0
2007-10-25 14:40:00,2.52996,2.52996,2.51994,2.52556,44010000.0
2007-10-25 14:45:00,2.52228,2.52838,2.52098,2.52838,48890000.0
2007-10-25 14:50:00,2.52683,2.52877,2.52204,2.52582,42150000.0
2007-10-25 14:55:00,2.52574,2.52897,2.52204,2.52817,46260000.0
2007-10-25 15:00:00,2.52734,2.52987,2.52184,2.52632,52640000.0
2007-10-25 15:05:00,2.52803,2.5309,2.52327,2.52945,62520000.0
2007-10-25 15:10:00,2.52774,2.52977,2.52357,2.52792,39380000.0
2007-10-25 15:15:00,2.52726,2.52993,2.52182,2.52301,46750000.0
2007-10-25 15:20:00,2.52917,2.53073,2.52512,2.52996,42510000.0
2007-10-25 15:25:00,2.52739,2.53315,2.5254,2.53097,41750000.0
2007-10-25 15:30:00,2.5276,2.53368,2.52623,2.53223,45000000.0
2007-10-25 15:35:00,2.52615,2.53442,2.52615,2.53199,53380000.0
2007-10-25 15:40:00,2.53448,2.53598,2.53007,2.53359,41250000.0
2007-10-25 15:45:00,2.534,2.53654,2.52873,2.53546,42760000.0
2007-10-25 15:50:00,2.53345,2.53689,2.53046,2.53431,42140000.0
2007-10-25 15:55:00,2.53406,2.5361,2.52847,2.53536,39900000.0
2007-10-25 16:00:00,2.53469,2.53816,2.53123,2.53707,42380000.0
2007-10-25 16:05:00,2.53786,2.53818,2.52998,2.53275,46010000.0
2007-10-25 16:10:00,2.53438,2.53438,2.52739,2.53183,40500000.0
2007-10-25 16:15:00,2.52884,2.5339,2.52451,2.53019,41750000.0
2007-10-25 16:20:00,2.53177,2.53483,2.52785,2.5347,41880000.0
2007-10-25 16:25:00,2.5309,2.5364,2.52948,2.53605,43750000.0
2007-10-25 16:30:00,2.53432,2.53829,2.53128,2.53642,50260000.0
2007-10-25 16:35:00,2.53486,2.53646,2.52753,2.5327,51140000.0
2007-10-25 16:40:00,2.53511,2.53669,2.52965,2.53562,40380000.0
2007-10-25 16:45:00,2.53376,2.53794,2.53055,2.53713,49770000.0
2007-10-25 16:50:00,2.53477,2.53728,2.52965,2.53619,45010000.0
2007-10-25 16:55:00,2.53434,2.53622,2.52972,2.53369,42520000.0
2007-10-25 17:00:00,2.53564,2.53578,2.52986,2.53483,47880000.0
2007-10-25 17:05:00,2.53499,2.53618,2.53076,2.53375,34500000.0
2007-10-25 17:10:00,2.53481,2.53687,2.53032,2.53687,48380000.0
2007-10-25 17:15:00,2.535,2.53831,2.53157,2.53831,39010000.0
2007-10-25 17:20:00,2.535,2.53674,2.53003,2.53323,47630000.0
2007-10-25 17:25:00,2.53276,2.53529,2.52827,2.53238,44130000.0
2007-10-25 17:30:00,2.53163,2.53583,2.53015,2.53442,41010000.0
2007-10-25 17:35:00,2.53303,2.53503,2.52968,2.53423,40750000.0
2007-10-25 17:40:00,2.53512,2.53634,2.53001,2.53545,36130000.0
2007-10-25 17:45:00,2.53601,2.53601,2.52972,2.53284,42510000.0
2007-10-25 17:50:00,2.53236,2.53554,2.5284,2.53462,49750000.0
2007-10-25 17:55:00,2.53282,2.53584,2.5276,2.53484,49260000.0
2007-10-25 18:00:00,2.53493,2.5354,2.52924,2.53266,50250000.0
2007-10-25 18:05:00,2.53138,2.53633,2.5301,2.5312,35630000.0
2007-10-25 18:10:00,2.53448,2.53648,2.53012,2.53176,39130000.0
2007-10-25 18:15:00,2.5355,2.53601,2.52796,2.53503,41880000.0
2007-10-25 18:20:00,2.53193,2.53679,2.52993,2.53515,41000000.0
2007-10-25 18:25:00,2.53628,2.53728,2.52861,2.53626,37880000.0
2007-10-25 18:30:00,2.53546,2.5361,2.52814,2.53477,50010000.0
2007-10-25 18:35:00,2.53108,2.53551,2.52804,2.53174,52880000.0
2007-10-25 18:40:00,2.53146,2.53531,2.52681,2.53419,42000000.0
2007-10-25 18:45:00,2.53454,2.53583,2.52863,2.52942,36760000.0
2007-10-25 18:50:00,2.53406,2.5348,2.52874,2.53209,47130000.0
2007-10-25 18:55:00,2.53286,2.53724,2.52791,2.53449,43150000.0
2007-10-25 19:00:00,2.5334,2.53589,2.53092,2.53442,42760000.0
2007-10-25 19:05:00,2.53361,2.53613,2.52904,2.53341,37000000.0
2007-10-25 19:10:00,2.53277,2.53511,2.52843,2.53188,43260000.0
2007-10-25 19:15:00,2.53389,2.53542,2.52754,2.5289,35760000.0
2007-10-25 19:20:00,2.53212,2.53577,2.53043,2.53257,43250000.0
2007-10-25 19:25:00,2.53165,2.5344,2.5288,2.53117,41380000.0
2007-10-25 19:30:00,2.53345,2.53345,2.5262,2.53111,42140000.0
2007-10-25 19:35:00,2.53128,2.53268,2.52552,2.5282,47380000.0
2007-10-25 19:40:00,2.52986,2.53446,2.52561,2.52987,44000000.0
2007-10-25 19:45:00,2.5303,2.53302,2.52618,2.53124,40880000.0
2007-10-25 19:50:00,2.53047,2.53274,2.52596,2.53112,39130000.0
2007-10-25 19:55:00,2.53137,2.53266,2.52552,2.53197,39270000.0
2007-10-25 20:00:00,2.53074,2.53443,2.52843,2.53287,46510000.0
2007-10-25 20:05:00,2.53375,2.53375,2.52648,2.52967,52010000.0
2007-10-25 20:10:00,2.52968,2.53427,2.52673,2.52673,42140000.0
2007-10-25 20:15:00,2.53348,2.53348,2.52685,2.53091,37880000.0
2007-10-25 20:20:00,2.53019,2.53406,2.52676,2.53204,36640000.0
2007-10-25 20:25:00,2.52837,2.53279,2.52628,2.53248,48760000.0
2007-10-25 20:30:00,2.53036,2.53282,2.52614,2.53006,45880000.0
2007-10-25 20:35:00,2.53047,2.53275,2.52561,2.53019,48260000.0
2007-10-25 20:40:00,2.52825,2.53215,2.52461,2.53015,39390000.0
2007-10-25 20:45:00,2.53088,2.53246,2.52741,2.53175,39630000.0
2007-10-25 20:50:00,2.53001,2.53324,2.52703,2.53245,48390000.0
2007-10-25 20:55:00,2.53309,2.53309,2.52541,2.52892,36010000.0
2007-10-25 21:00:00,2.53071,2.5321,2.52398,2.53074,49520000.0
2007-10-25 21:05:00,2.52988,2.53176,2.52571,2.52571,33750000.0
2007-10-25 21:10:00,2.52966,2.5325,2.52667,2.53224,46630000.0
2007-10-25 21:15:00,2.53059,2.53277,2.52517,2.53109,44010000.0
2007-10-25 21:20:00,2.53038,2.53266,2.52503,2.52967,37630000.0
2007-10-25 21:25:00,2.53075,2.5323,2.52832,2.53087,37380000.0
2007-10-25 21:30:00,2.53038,2.53351,2.52744,2.5328,28000000.0
2007-10-25 21:35:00,2.53108,2.53246,2.52626,2.532,42010000.0
2007-10-25 21:40:00,2.5296,2.53205,2.52529,2.52649,35130000.0
2007-10-25 21:45:00,2.53073,2.53245,2.52687,2.53245,42000000.0
2007-10-25 21:50:00,2.52889,2.53211,2.52484,2.52851,31130000.0
2007-10-25 21:55:00,2.52441,2.52935,2.52337,2.52678,40520000.0
2007-10-25 22:00:00,2.52699,2.53028,2.52375,2.52817,37010000.0
2007-10-25 22:05:00,2.52842,2.53097,2.52396,2.52978,46130000.0
2007-10-25 22:10:00,2.52569,2.53022,2.52304,2.52817,31760000.0
2007-10-25 22:15:00,2.5278,2.53076,2.52143,2.52531,35260000.0
2007-10-25 22:20:00,2.52705,2.52879,2.52227,2.52567,48500000.0
2007-10-25 22:25:00,2.52644,2.52941,2.52223,2.52826,40630000.0
2007-10-25 22:30:00,2.52789,2.52789,2.52223,2.52719,43630000.0
2007-10-25 22:35:00,2.52486,2.52824,2.52014,2.52656,44880000.0
2007-10-25 22:40:00,2.52578,2.52758,2.52156,2.52428,35880000.0
2007-10-25 22:45:00,2.52322,2.52813,2.52305,2.52782,36380000.0
2007-10-25 22:50:00,2.52483,2.5281,2.52186,2.52601,40140000.0
2007-10-25 22:55:00,2.52541,2.52785,2.52175,2.52632,42260000.0
2007-10-25 23:00:00,2.52531,2.53028,2.52131,2.52959,34510000.0
2007-10-25 23:05:00,2.52931,2.53092,2.52327,2.52793,36890000.0
2007-10-25 23:10:00,2.52543,2.53736,2.52543,2.52917,44770000.0
2007-10-25 23:15:00,2.53034,2.531,2.52261,2.52261,42760000.0
2007-10-25 23:20:00,2.52855,2.53169,2.52325,2.52325,37130000.0
2007-10-25 23:25:00,2.52669,2.53187,2.521,2.52411,26750000.0
2007-10-25 23:30:00,2.52931,2.53096,2.52299,2.52595,39380000.0
2007-10-25 23:35:00,2.52708,2.53003,2.52446,2.52698,45000000.0
2007-10-25 23:40:00,2.52438,2.52955,2.52261,2.52559,34880000.0
2007-10-25 23:45:00,2.52723,2.52957,2.52457,2.52767,39140000.0
2007-10-25 23:50:00,2.52345,2.52949,2.52345,2.52887,38770000.0
2007-10-25 23:55:00,2.52691,2.52906,2.52304,2.52704,41140000.0
2007-10-26 00:00:00,2.52819,2.53055,2.52443,2.52552,36380000.0
2007-10-26 00:05:00,2.52885,2.53186,2.52394,2.52691,44880000.0
2007-10-26 00:10:00,2.52943,2.53141,2.52248,2.52961,26390000.0
2007-10-26 00:15:00,2.52698,2.53055,2.5249,2.52916,37390000.0
2007-10-26 00:20:00,2.53106,2.53181,2.52531,2.53151,36010000.0
2007-10-26 00:25:00,2.53083,2.53102,2.52556,2.52812,30510000.0
2007-10-26 00:30:00,2.52935,2.53095,2.52434,2.52877,41890000.0
2007-10-26 00:35:00,2.53104,2.53126,2.52552,2.52876,39130000.0
2007-10-26 00:40:00,2.5279,2.53053,2.5244,2.52823,23140000.0
2007-10-26 00:45:00,2.52798,2.53014,2.52438,2.52817,34750000.0
2007-10-26 00:50:00,2.52965,2.5322,2.52535,2.52988,36380000.0
2007-10-26 00:55:00,2.52743,2.53115,2.52453,2.53067,45260000.0
2007-10-26 01:00:00,2.53082,2.53139,2.52549,2.52701,35880000.0
2007-10-26 01:05:00,2.52934,2.5321,2.52708,2.53163,32880000.0
2007-10-26 01:10:00,2.52907,2.53237,2.5246,2.5318,44760000.0
2007-10-26 01:15:00,2.529,2.53241,2.52402,2.52806,36010000.0
2007-10-26 01:20:00,2.52907,2.52987,2.5245,2.5286,33390000.0
2007-10-26 01:25:00,2.52828,2.53178,2.52511,2.53008,25140000.0
2007-10-26 01:30:00,2.52947,2.53201,2.52228,2.52873,39760000.0
2007-10-26 01:35:00,2.52821,2.53071,2.52473,2.53059,36890000.0
2007-10-26 01:40:00,2.52985,2.53184,2.52507,2.52783,33890000.0
2007-10-26 01:45:00,2.52984,2.53116,2.52382,2.52434,41510000.0
2007-10-26 01:50:00,2.52823,2.53094,2.52383,2.52847,38760000.0
2007-10-26 01:55:00,2.5286,2.53056,2.52433,2.52719,45530000.0
2007-10-26 02:00:00,2.52814,2.52943,2.52357,2.52615,70500000.0
2007-10-26 02:05:00,2.52622,2.52882,2.52418,2.52756,43380000.0
2007-10-26 02:10:00,2.52785,2.52898,2.5227,2.52647,46760000.0
2007-10-26 02:15:00,2.52561,2.52939,2.52362,2.52772,35260000.0
2007-10-26 02:20:00,2.52724,2.52946,2.52276,2.52766,33750000.0
2007-10-26 02:25:00,2.52802,2.5286,2.52264,2.52771,56630000.0
2007-10-26 02:30:00,2.5287,2.52968,2.52101,2.52915,56380000.0
2007-10-26 02:35:00,2.52684,2.52876,2.52254,2.52561,52780000.0
2007-10-26 02:40:00,2.52753,2.53107,2.52237,2.52853,48510000.0
2007-10-26 02:45:00,2.5252,2.52951,2.52317,2.52822,43890000.0
2007-10-26 02:50:00,2.52228,2.5294,2.52228,2.5294,39380000.0
2007-10-26 02:55:00,2.52921,2.52921,2.52194,2.52292,59780000.0
2007-10-26 03:00:00,2.52737,2.52978,2.52438,2.5257,44270000.0
2007-10-26 03:05:00,2.52737,2.52848,2.52102,2.52424,50880000.0
2007-10-26 03:10:00,2.52314,2.52851,2.52234,2.52561,52630000.0
2007-10-26 03:15:00,2.52684,2.52761,2.52071,2.52741,44260000.0
2007-10-26 03:20:00,2.5249,2.5281,2.5228,2.52634,41140000.0
2007-10-26 03:25:00,2.52494,2.52797,2.52084,2.5244,44390000.0
2007-10-26 03:30:00,2.52458,2.52716,2.5211,2.52558,28010000.0
2007-10-26 03:35:00,2.52671,2.52837,2.52294,2.52837,37010000.0
2007-10-26 03:40:00,2.52491,2.52902,2.52303,2.5271,35880000.0
2007-10-26 03:45:00,2.52745,2.5298,2.52226,2.52592,61260000.0
2007-10-26 03:50:00,2.52671,2.52903,2.52053,2.52663,39000000.0
2007-10-26 03:55:00,2.52658,2.52974,2.52421,2.5276,54010000.0
2007-10-26 04:00:00,2.52644,2.52958,2.52356,2.52739,42510000.0
2007-10-26 04:05:00,2.52645,2.5291,2.52146,2.52814,43880000.0
2007-10-26 04:10:00,2.52458,2.52943,2.52355,2.52779,39750000.0
2007-10-26 04:15:00,2.52911,2.52958,2.52447,2.52835,37890000.0
2007-10-26 04:20:00,2.52891,2.52982,2.52299,2.52941,40140000.0
2007-10-26 04:25:00,2.52817,2.52999,2.52466,2.52541,38640000.0
2007-10-26 04:30:00,2.52659,2.53018,2.5236,2.52518,48250000.0
2007-10-26 04:35:00,2.52589,2.52951,2.52366,2.52616,34880000.0
2007-10-26 04:40:00,2.5268,2.52907,2.52305,2.52305,49380000.0
2007-10-26 04:45:00,2.52832,2.53035,2.5234,2.53035,37510000.0
2007-10-26 04:50:00,2.53012,2.53024,2.52488,2.52969,48640000.0
2007-10-26 04:55:00,2.52783,2.52966,2.52429,2.52758,45270000.0
2007-10-26 05:00:00,2.52761,2.52949,2.52259,2.52786,41250000.0
2007-10-26 05:05:00,2.52699,2.52949,2.51895,2.52682,40260000.0
2007-10-26 05:10:00,2.5248,2.53017,2.52298,2.52836,38000000.0
2007-10-26 05:15:00,2.52879,2.52964,2.52017,2.52699,35270000.0
2007-10-26 05:20:00,2.52498,2.52897,2.52066,2.52066,36250000.0
2007-10-26 05:25:00,2.52663,2.52998,2.52265,2.52788,39260000.0
2007-10-26 05:30:00,2.5296,2.53002,2.52332,2.52682,39130000.0
2007-10-26 05:35:00,2.52646,2.52881,2.52335,2.52626,37010000.0
2007-10-26 05:40:00,2.52517,2.52865,2.5212,2.52377,36380000.0
2007-10-26 05:45:00,2.52538,2.52794,2.51988,2.52732,37010000.0
2007-10-26 05:50:00,2.52726,2.52867,2.52199,2.52625,41250000.0
2007-10-26 05:55:00,2.52772,2.52885,2.52338,2.52619,38260000.0
2007-10-26 06:00:00,2.52525,2.52882,2.52162,2.52224,35270000.0
2007-10-26 06:05:00,2.52726,2.52827,2.52248,2.52547,40770000.0
2007-10-26 06:10:00,2.52731,2.52863,2.52323,2.52818,40750000.0
2007-10-26 06:15:00,2.5247,2.52898,2.52283,2.52525,37500000.0
2007-10-26 06:20:00,2.52775,2.5295,2.52195,2.52195,34000000.0
2007-10-26 06:25:00,2.52645,2.52974,2.52178,2.52777,35750000.0
2007-10-26 06:30:00,2.52713,2.52841,2.52184,2.52409,30500000.0
2007-10-26 06:35:00,2.52472,2.52877,2.51971,2.52448,41250000.0
2007-10-26 06:40:00,2.52573,2.52707,2.52122,2.52455,31000000.0
2007-10-26 06:45:00,2.52214,2.52723,2.52201,2.52468,42130000.0
2007-10-26 06:50:00,2.52514,2.52652,2.52116,2.5258,39510000.0
2007-10-26 06:55:00,2.52517,2.52678,2.51943,2.52439,36750000.0
2007-10-26 07:00:00,2.52511,2.5273,2.51993,2.525,45000000.0
2007-10-26 07:05:00,2.52434,2.52671,2.51998,2.52295,51140000.0
2007-10-26 07:10:00,2.5261,2.52715,2.52068,2.52278,39880000.0
2007-10-26 07:15:00,2.52545,2.52815,2.52149,2.52412,41130000.0
2007-10-26 07:20:00,2.52036,2.52697,2.52033,2.52425,39510000.0
2007-10-26 07:25:00,2.52682,2.52697,2.52096,2.52644,40750000.0
2007-10-26 07:30:00,2.52298,2.52682,2.5221,2.52621,36010000.0
2007-10-26 07:35:00,2.52534,2.52813,2.52134,2.52399,46010000.0
2007-10-26 07:40:00,2.52454,2.52702,2.52182,2.5234,40250000.0
2007-10-26 07:45:00,2.52295,2.52577,2.51905,2.52192,35880000.0
2007-10-26 07:50:00,2.52345,2.52654,2.51982,2.52632,48510000.0
2007-10-26 07:55:00,2.52465,2.52639,2.52212,2.52363,45260000.0
2007-10-26 08:00:00,2.52533,2.52748,2.52091,2.52705,54390000.0
2007-10-26 08:05:00,2.52164,2.52967,2.51991,2.52558,35380000.0
2007-10-26 08:10:00,2.5249,2.52564,2.52045,2.52502,38390000.0
2007-10-26 08:15:00,2.52378,2.52502,2.52011,2.52011,39000000.0
2007-10-26 08:20:00,2.5219,2.52286,2.5166,2.52056,39630000.0
2007-10-26 08:25:00,2.52226,2.52271,2.51433,2.51686,47260000.0
2007-10-26 08:30:00,2.5173,2.52124,2.51166,2.51832,36000000.0
2007-10-26 08:35:00,2.51889,2.52078,2.51091,2.51912,38880000.0
2007-10-26 08:40:00,2.51464,2.5194,2.51143,2.51875,54630000.0
2007-10-26 08:45:00,2.51809,2.52075,2.51527,2.51932,44760000.0
2007-10-26 08:50:00,2.51785,2.51981,2.51374,2.51929,39010000.0
2007-10-26 08:55:00,2.5162,2.52077,2.51195,2.52066,42380000.0
2007-10-26 09:00:00,2.52059,2.52298,2.51666,2.51966,44890000.0
2007-10-26 09:05:00,2.52168,2.5233,2.51747,2.52161,47250000.0
2007-10-26 09:10:00,2.52344,2.52344,2.5152,2.52172,39760000.0
2007-10-26 09:15:00,2.52119,2.52254,2.51295,2.52126,44000000.0
2007-10-26 09:20:00,2.52257,2.52292,2.5159,2.52148,42380000.0
2007-10-26 09:25:00,2.52051,2.52285,2.51391,2.52087,48520000.0
2007-10-26 09:30:00,2.52229,2.52252,2.5146,2.51962,32020000.0
2007-10-26 09:35:00,2.52087,2.52262,2.51621,2.51923,44640000.0
2007-10-26 09:40:00,2.51949,2.52289,2.51622,2.51899,54010000.0
2007-10-26 09:45:00,2.52038,2.52314,2.51569,2.51905,36250000.0
2007-10-26 09:50:00,2.51896,2.52189,2.51611,2.51891,40640000.0
2007-10-26 09:55:00,2.52001,2.52227,2.51436,2.51895,47760000.0
2007-10-26 10:00:00,2.51999,2.51999,2.51376,2.51851,34890000.0
2007-10-26 10:05:00,2.51955,2.52025,2.51337,2.51735,43020000.0
2007-10-26 10:10:00,2.51835,2.51986,2.51168,2.51795,41510000.0
2007-10-26 10:15:00,2.51524,2.52,2.51321,2.51567,43500000.0
2007-10-26 10:20:00,2.51719,2.52041,2.51393,2.51456,39010000.0
2007-10-26 10:25:00,2.51749,2.52005,2.51407,2.51828,38630000.0
2007-10-26 10:30:00,2.51783,2.51946,2.51396,2.51499,38890000.0
2007-10-26 10:35:00,2.51757,2.52001,2.51442,2.51917,48250000.0
2007-10-26 10:40:00,2.51846,2.51947,2.51422,2.51721,47010000.0
2007-10-26 10:45:00,2.51485,2.52022,2.51234,2.51285,34630000.0
2007-10-26 10:50:00,2.51859,2.51938,2.51324,2.51631,45380000.0
2007-10-26 10:55:00,2.51763,2.51943,2.51202,2.51827,39000000.0
2007-10-26 11:00:00,2.51667,2.52032,2.51254,2.52011,38130000.0
2007-10-26 11:05:00,2.51752,2.52069,2.51475,2.51953,31880000.0
2007-10-26 11:10:00,2.52136,2.52136,2.51407,2.5201,38760000.0
2007-10-26 11:15:00,2.51571,2.52085,2.51299,2.51933,38750000.0
2007-10-26 11:20:00,2.51974,2.52044,2.51489,2.51948,42640000.0
2007-10-26 11:25:00,2.519,2.5204,2.51387,2.5204,46880000.0
2007-10-26 11:30:00,2.5176,2.52331,2.51623,2.52066,43880000.0
2007-10-26 11:35:00,2.52022,2.52403,2.51603,2.52164,38880000.0
2007-10-26 11:40:00,2.51887,2.52565,2.51799,2.5213,47760000.0
2007-10-26 11:45:00,2.51886,2.52341,2.51652,2.52267,43890000.0
2007-10-26 11:50:00,2.52215,2.52342,2.51645,2.51972,40880000.0
2007-10-26 11:55:00,2.52433,2.52517,2.5182,2.52451,42260000.0
2007-10-26 12:00:00,2.52363,2.52497,2.51966,2.52497,42140000.0
2007-10-26 12:05:00,2.52144,2.52371,2.51719,2.52238,45400000.0
2007-10-26 12:10:00,2.523,2.52312,2.51503,2.52214,46510000.0
2007-10-26 12:15:00,2.51945,2.52359,2.5174,2.52239,40260000.0
2007-10-26 12:20:00,2.52153,2.52521,2.51764,2.51872,45130000.0
2007-10-26 12:25:00,2.52393,2.52403,2.51794,2.52173,48140000.0
2007-10-26 12:30:00,2.52087,2.52497,2.51894,2.52314,41510000.0
2007-10-26 12:35:00,2.52179,2.52441,2.51629,2.52294,40140000.0
2007-10-26 12:40:00,2.51615,2.52499,2.51615,2.52445,43140000.0
2007-10-26 12:45:00,2.51974,2.52562,2.51898,2.52408,43760000.0
2007-10-26 12:50:00,2.52307,2.52387,2.51842,2.52368,39140000.0
2007-10-26 12:55:00,2.52437,2.5252,2.51628,2.52428,50510000.0
2007-10-26 13:00:00,2.5237,2.52546,2.51969,2.51969,50750000.0
2007-10-26 13:05:00,2.52483,2.52492,2.51849,2.51849,45260000.0
2007-10-26 13:10:00,2.52484,2.52497,2.51682,2.52177,41260000.0
2007-10-26 13:15:00,2.52222,2.52438,2.51741,2.52213,38630000.0
2007-10-26 13:20:00,2.52145,2.52405,2.51759,2.52281,48760000.0
2007-10-26 13:25:00,2.52293,2.52719,2.51882,2.52503,51770000.0
2007-10-26 13:30:00,2.52428,2.52489,2.51836,2.52226,42130000.0
2007-10-26 13:35:00,2.52404,2.52567,2.5176,2.52409,39750000.0
2007-10-26 13:40:00,2.52324,2.52474,2.51928,2.52242,34000000.0
2007-10-26 13:45:00,2.51969,2.52369,2.51632,2.52065,44760000.0
2007-10-26 13:50:00,2.52202,2.52331,2.51605,2.5195,43000000.0
2007-10-26 13:55:00,2.52074,2.52459,2.51573,2.52069,42260000.0
2007-10-26 14:00:00,2.51513,2.52419,2.51513,2.52251,43130000.0
2007-10-26 14:05:00,2.52074,2.52293,2.51539,2.51939,40630000.0
2007-10-26 14:10:00,2.52118,2.52188,2.51652,2.51946,40510000.0
2007-10-26 14:15:00,2.52077,2.52207,2.5157,2.52112,57270000.0
2007-10-26 14:20:00,2.51818,2.52231,2.51616,2.51986,45250000.0
2007-10-26 14:25:00,2.52182,2.52182,2.51182,2.51483,41250000.0
2007-10-26 14:30:00,2.51665,2.52043,2.51375,2.51979,44770000.0
2007-10-26 14:35:00,2.5164,2.52046,2.51431,2.51499,53250000.0
2007-10-26 14:40:00,2.5179,2.52076,2.51434,2.51882,41750000.0
2007-10-26 14:45:00,2.51668,2.52151,2.51522,2.51803,44630000.0
2007-10-26 14:50:00,2.52018,2.52111,2.5131,2.51422,41510000.0
2007-10-26 14:55:00,2.5204,2.52103,2.5148,2.51932,47130000.0
2007-10-26 15:00:00,2.51567,2.52211,2.51506,2.51927,50390000.0
2007-10-26 15:05:00,2.51897,2.52186,2.51461,2.51907,49020000.0
2007-10-26 15:10:00,2.52166,2.52166,2.51499,2.51969,41130000.0
2007-10-26 15:15:00,2.52113,2.52291,2.51641,2.51901,44500000.0
2007-10-26 15:20:00,2.5221,2.5221,2.51492,2.52055,41760000.0
2007-10-26 15:25:00,2.51925,2.52212,2.51637,2.52103,38020000.0
2007-10-26 15:30:00,2.51893,2.52222,2.51354,2.5196,45760000.0
2007-10-26 15:35:00,2.51693,2.51987,2.51244,2.51749,48000000.0
2007-10-26 15:40:00,2.51783,2.52031,2.51271,2.51679,35390000.0
2007-10-26 15:45:00,2.52035,2.52082,2.51327,2.52082,41630000.0
2007-10-26 15:50:00,2.51818,2.52178,2.51532,2.5194,40250000.0
2007-10-26 15:55:00,2.5217,2.5217,2.51534,2.51946,41760000.0
2007-10-26 16:00:00,2.52005,2.52065,2.51351,2.52065,51520000.0
2007-10-26 16:05:00,2.52039,2.52107,2.51282,2.51795,50000000.0
2007-10-26 16:10:00,2.5183,2.51985,2.51272,2.51818,43130000.0
2007-10-26 16:15:00,2.51552,2.51855,2.51138,2.51354,40130000.0
2007-10-26 16:20:00,2.51425,2.51757,2.50888,2.51143,41760000.0
2007-10-26 16:25:00,2.51272,2.51272,2.50703,2.51007,46750000.0
2007-10-26 16:30:00,2.51092,2.51241,2.50532,2.51041,41380000.0
2007-10-26 16:35:00,2.50982,2.51147,2.50111,2.50554,48260000.0
2007-10-26 16:40:00,2.50496,2.50863,2.50391,2.50785,44260000.0
2007-10-26 16:45:00,2.50672,2.50968,2.50424,2.50856,46890000.0
2007-10-26 16:50:00,2.50774,2.51013,2.50246,2.51013,42250000.0
2007-10-26 16:55:00,2.50949,2.51063,2.50393,2.50923,48880000.0
2007-10-26 17:00:00,2.50977,2.51073,2.50477,2.50907,45130000.0
2007-10-26 17:05:00,2.50985,2.51234,2.50627,2.50627,40380000.0
2007-10-26 17:10:00,2.51156,2.51211,2.50567,2.51137,42130000.0
2007-10-26 17:15:00,2.50849,2.512,2.50376,2.51151,46890000.0
2007-10-26 17:20:00,2.50991,2.5119,2.50605,2.51015,48140000.0
2007-10-26 17:25:00,2.50868,2.51263,2.50457,2.50818,46760000.0
2007-10-26 17:30:00,2.51153,2.51173,2.50171,2.51073,42130000.0
2007-10-26 17:35:00,2.51058,2.51139,2.50311,2.5063,39880000.0
2007-10-26 17:40:00,2.5088,2.51017,2.50304,2.5078,39000000.0
2007-10-26 17:45:00,2.51039,2.51039,2.50184,2.50621,38380000.0
2007-10-26 17:50:00,2.50552,2.50899,2.50139,2.50899,44890000.0
2007-10-26 17:55:00,2.50824,2.50969,2.50259,2.50662,48880000.0
2007-10-26 18:00:00,2.50975,2.51201,2.50413,2.50951,51640000.0
2007-10-26 18:05:00,2.50727,2.51164,2.50595,2.50942,46010000.0
2007-10-26 18:10:00,2.5074,2.51109,2.50382,2.50908,39250000.0
2007-10-26 18:15:00,2.50763,2.51047,2.50327,2.51045,43250000.0
2007-10-26 18:20:00,2.51014,2.51152,2.50455,2.50847,47630000.0
2007-10-26 18:25:00,2.50834,2.50962,2.502,2.5078,35390000.0
2007-10-26 18:30:00,2.50886,2.50935,2.5032,2.50687,55510000.0
2007-10-26 18:35:00,2.50846,2.50913,2.50153,2.50522,52010000.0
2007-10-26 18:40:00,2.50758,2.5098,2.50202,2.50465,42500000.0
2007-10-26 18:45:00,2.50597,2.50958,2.50182,2.50489,37130000.0
2007-10-26 18:50:00,2.50401,2.50828,2.50261,2.50391,43260000.0
2007-10-26 18:55:00,2.5049,2.50881,2.50201,2.50734,46510000.0
2007-10-26 19:00:00,2.5056,2.50831,2.50233,2.50786,39500000.0
2007-10-26 19:05:00,2.5072,2.5085,2.50294,2.50488,36250000.0
2007-10-26 19:10:00,2.50733,2.51153,2.50072,2.50739,42630000.0
2007-10-26 19:15:00,2.50622,2.50822,2.50111,2.50513,39000000.0
2007-10-26 19:20:00,2.50535,2.50844,2.50255,2.50785,42500000.0
2007-10-26 19:25:00,2.50329,2.50727,2.50329,2.50654,47010000.0
2007-10-26 19:30:00,2.50486,2.50718,2.49851,2.50593,39500000.0
2007-10-26 19:35:00,2.50495,2.50933,2.50377,2.50642,26750000.0
2007-10-26 19:40:00,2.50798,2.50798,2.50099,2.50526,54260000.0
2007-10-26 19:45:00,2.50633,2.50877,2.501,2.50585,38640000.0
2007-10-26 19:50:00,2.50531,2.50763,2.50004,2.50389,36260000.0
2007-10-26 19:55:00,2.50488,2.50813,2.50065,2.50537,43170000.0
2007-10-26 20:00:00,2.50548,2.5084,2.50182,2.50669,37140000.0
2007-10-26 20:05:00,2.50675,2.50784,2.50208,2.50412,42510000.0
2007-10-26 20:10:00,2.50073,2.50776,2.50052,2.50052,44750000.0
2007-10-26 20:15:00,2.5085,2.5085,2.50185,2.50776,39760000.0
2007-10-26 20:20:00,2.50568,2.50918,2.5038,2.5056,35630000.0
2007-10-26 20:25:00,2.50347,2.50831,2.50228,2.50577,45010000.0
2007-10-26 20:30:00,2.50742,2.50811,2.49866,2.50802,48380000.0
2007-10-26 20:35:00,2.5068,2.50858,2.50251,2.50547,45760000.0
2007-10-26 20:40:00,2.50274,2.50843,2.50149,2.50583,40880000.0
2007-10-26 20:45:00,2.5051,2.50899,2.50304,2.50728,38260000.0
2007-10-26 20:50:00,2.50608,2.50853,2.50195,2.50436,44390000.0
2007-10-26 20:55:00,2.50558,2.50765,2.50215,2.505,38880000.0
2007-10-26 21:00:00,2.50586,2.50883,2.49981,2.50863,49260000.0
2007-10-26 21:05:00,2.50507,2.50873,2.50026,2.50476,33760000.0
2007-10-26 21:10:00,2.50474,2.50778,2.50178,2.50732,41880000.0
2007-10-26 21:15:00,2.50546,2.50832,2.4994,2.50361,40130000.0
2007-10-26 21:20:00,2.50526,2.51033,2.50067,2.50812,30500000.0
2007-10-26 21:25:00,2.50584,2.5085,2.50203,2.50299,38250000.0
2007-10-26 21:30:00,2.50725,2.5078,2.50077,2.50443,32250000.0
2007-10-26 21:35:00,2.50782,2.50872,2.50223,2.5066,36770000.0
2007-10-26 21:40:00,2.50683,2.50781,2.49923,2.50613,37390000.0
2007-10-26 21:45:00,2.50494,2.50833,2.50157,2.50769,40630000.0
2007-10-26 21:50:00,2.50381,2.50662,2.50021,2.50458,43500000.0
2007-10-26 21:55:00,2.5003,2.50767,2.49984,2.5059,39270000.0
2007-10-26 22:00:00,2.50365,2.5062,2.50034,2.50368,38890000.0
2007-10-26 22:05:00,2.50446,2.50649,2.4989,2.50337,38880000.0
2007-10-26 22:10:00,2.50241,2.50594,2.49832,2.50319,36750000.0
2007-10-26 22:15:00,2.50417,2.50712,2.50123,2.50279,26500000.0
2007-10-26 22:20:00,2.50616,2.50752,2.49762,2.50512,40500000.0
2007-10-26 22:25:00,2.50628,2.50634,2.49973,2.50312,34750000.0
2007-10-26 22:30:00,2.5048,2.50725,2.50036,2.5065,36000000.0
2007-10-26 22:35:00,2.50712,2.50772,2.50148,2.50711,25380000.0
2007-10-26 22:40:00,2.5071,2.50739,2.5034,2.50422,24000000.0
2007-10-26 22:45:00,2.5021,2.50691,2.50098,2.50513,34250000.0
2007-10-26 22:50:00,2.50444,2.50629,2.5016,2.50599,42500000.0
2007-10-26 22:55:00,2.50383,2.50591,2.49854,2.50305,39880000.0
2007-10-28 23:00:00,2.50162,2.50432,2.49647,2.49933,39010000.0
2007-10-28 23:05:00,2.50322,2.50432,2.49667,2.50391,49510000.0
2007-10-28 23:10:00,2.50392,2.50452,2.50037,2.50354,25280000.0
2007-10-28 23:15:00,2.50318,2.50402,2.49424,2.49461,21500000.0
2007-10-28 23:20:00,2.50178,2.50416,2.49717,2.49726,33250000.0
2007-10-28 23:25:00,2.50332,2.50443,2.49797,2.50202,17380000.0
2007-10-28 23:30:00,2.50368,2.50472,2.4969,2.50073,36750000.0
2007-10-28 23:35:00,2.49985,2.50331,2.49743,2.50159,42770000.0
2007-10-28 23:40:00,2.49717,2.50418,2.49717,2.49863,30750000.0
2007-10-28 23:45:00,2.50483,2.50532,2.49926,2.50411,40650000.0
2007-10-28 23:50:00,2.49676,2.50457,2.49661,2.50432,39260000.0
2007-10-28 23:55:00,2.50113,2.50513,2.49732,2.50513,34140000.0
2007-10-29 00:00:00,2.49839,2.50479,2.49658,2.49979,44770000.0
2007-10-29 00:05:00,2.50152,2.50502,2.49733,2.5015,44010000.0
2007-10-29 00:10:00,2.50431,2.50577,2.49625,2.50449,32260000.0
2007-10-29 00:15:00,2.50312,2.50468,2.49787,2.50062,24650000.0
2007-10-29 00:20:00,2.50108,2.50457,2.49687,2.50064,37900000.0
2007-10-29 00:25:00,2.50346,2.50472,2.49558,2.50471,32500000.0
2007-10-29 00:30:00,2.5011,2.50418,2.49828,2.50347,40000000.0
2007-10-29 00:35:00,2.50329,2.50511,2.49897,2.50321,30000000.0
2007-10-29 00:40:00,2.50153,2.50398,2.49788,2.50342,29750000.0
2007-10-29 00:45:00,2.50389,2.50498,2.49989,2.50158,38140000.0
2007-10-29 00:50:00,2.50441,2.50473,2.49494,2.50257,35510000.0
2007-10-29 00:55:00,2.5025,2.50346,2.49545,2.50003,44750000.0
2007-10-29 01:00:00,2.49985,2.50121,2.49582,2.50025,38010000.0
2007-10-29 01:05:00,2.50035,2.50208,2.49641,2.5,32880000.0
2007-10-29 01:10:00,2.50157,2.50477,2.49908,2.50477,45640000.0
2007-10-29 01:15:00,2.50459,2.50502,2.49831,2.50227,20650000.0
2007-10-29 01:20:00,2.50442,2.50503,2.49953,2.50424,20890000.0
2007-10-29 01:25:00,2.49923,2.50495,2.49789,2.50451,29760000.0
2007-10-29 01:30:00,2.5045,2.50473,2.49948,2.50439,36250000.0
2007-10-29 01:35:00,2.50461,2.50534,2.49967,2.50402,33500000.0
2007-10-29 01:40:00,2.50509,2.50519,2.498,2.50231,31630000.0
2007-10-29 01:45:00,2.50421,2.50592,2.49705,2.49729,33630000.0
2007-10-29 01:50:00,2.50289,2.50523,2.49859,2.50376,42260000.0
2007-10-29 01:55:00,2.50397,2.50476,2.49785,2.50253,49650000.0
2007-10-29 02:00:00,2.50143,2.50488,2.49816,2.50383,52900000.0
2007-10-29 02:05:00,2.50328,2.50548,2.49781,2.49991,38130000.0
2007-10-29 02:10:00,2.49806,2.50639,2.49782,2.50154,41250000.0
2007-10-29 02:15:00,2.50394,2.50435,2.49414,2.49952,29890000.0
2007-10-29 02:20:00,2.49844,2.50104,2.4941,2.49795,34010000.0
2007-10-29 02:25:00,2.50111,2.50162,2.49408,2.4984,44000000.0
2007-10-29 02:30:00,2.49931,2.50215,2.49436,2.49701,35390000.0
2007-10-29 02:35:00,2.50072,2.50217,2.4947,2.50173,34890000.0
2007-10-29 02:40:00,2.49628,2.50118,2.49401,2.49804,30760000.0
2007-10-29 02:45:00,2.50136,2.50184,2.49417,2.50076,45010000.0
2007-10-29 02:50:00,2.50067,2.50162,2.49505,2.50144,28500000.0
2007-10-29 02:55:00,2.49929,2.50204,2.49713,2.49793,34380000.0
2007-10-29 03:00:00,2.50084,2.50132,2.49656,2.497,43130000.0
2007-10-29 03:05:00,2.50162,2.50164,2.49603,2.49826,34880000.0
2007-10-29 03:10:00,2.49982,2.50233,2.4944,2.49761,36390000.0
2007-10-29 03:15:00,2.50046,2.50095,2.49371,2.49874,26500000.0
2007-10-29 03:20:00,2.4972,2.50405,2.49533,2.50249,43380000.0
2007-10-29 03:25:00,2.50417,2.50417,2.49968,2.5007,37010000.0
2007-10-29 03:30:00,2.50303,2.50358,2.49686,2.50238,34630000.0
2007-10-29 03:35:00,2.50214,2.50363,2.49838,2.50282,39390000.0
2007-10-29 03:40:00,2.50318,2.50358,2.4996,2.50166,27260000.0
2007-10-29 03:45:00,2.50202,2.50379,2.49778,2.50019,33640000.0
2007-10-29 03:50:00,2.4996,2.50353,2.49869,2.50061,40000000.0
2007-10-29 03:55:00,2.50077,2.50384,2.49877,2.50331,40400000.0
2007-10-29 04:00:00,2.50331,2.50406,2.49804,2.50406,42260000.0
2007-10-29 04:05:00,2.50296,2.50482,2.49882,2.50117,38150000.0
2007-10-29 04:10:00,2.50269,2.50373,2.49872,2.50284,38880000.0
2007-10-29 04:15:00,2.50267,2.50419,2.4964,2.4964,38500000.0
2007-10-29 04:20:00,2.50071,2.50479,2.49911,2.50067,45140000.0
2007-10-29 04:25:00,2.50322,2.50531,2.49825,2.5021,40500000.0
2007-10-29 04:30:00,2.50141,2.50476,2.49858,2.50356,33000000.0
2007-10-29 04:35:00,2.50005,2.50443,2.49798,2.50273,43130000.0
2007-10-29 04:40:00,2.49535,2.50535,2.49535,2.50302,46630000.0
2007-10-29 04:45:00,2.50158,2.50468,2.49935,2.49935,40390000.0
2007-10-29 04:50:00,2.50204,2.50418,2.4978,2.50349,49130000.0
2007-10-29 04:55:00,2.50341,2.50485,2.49885,2.5016,41890000.0
2007-10-29 05:00:00,2.50392,2.5041,2.49806,2.50403,38880000.0
2007-10-29 05:05:00,2.5021,2.50386,2.49869,2.50041,41140000.0
2007-10-29 05:10:00,2.50322,2.50409,2.49846,2.50034,33630000.0
2007-10-29 05:15:00,2.50082,2.50408,2.49802,2.50095,39260000.0
2007-10-29 05:20:00,2.50302,2.50387,2.49733,2.50088,38510000.0
2007-10-29 05:25:00,2.5029,2.50386,2.49847,2.50262,43010000.0
2007-10-29 05:30:00,2.50205,2.50374,2.49827,2.50302,37500000.0
2007-10-29 05:35:00,2.50008,2.50424,2.49473,2.50108,40500000.0
2007-10-29 05:40:00,2.50271,2.50489,2.49721,2.50222,44250000.0
2007-10-29 05:45:00,2.50142,2.50368,2.49715,2.49927,33630000.0
2007-10-29 05:50:00,2.50247,2.50401,2.49767,2.49922,40390000.0
2007-10-29 05:55:00,2.50187,2.50343,2.49778,2.50313,41890000.0
2007-10-29 06:00:00,2.50199,2.50348,2.49779,2.49973,32750000.0
2007-10-29 06:05:00,2.50232,2.50474,2.49969,2.50211,37890000.0
2007-10-29 06:10:00,2.50382,2.50386,2.49944,2.50103,32640000.0
2007-10-29 06:15:00,2.50101,2.50376,2.49794,2.50344,30000000.0
2007-10-29 06:20:00,2.50202,2.50402,2.49673,2.50333,52130000.0
2007-10-29 06:25:00,2.50143,2.50415,2.49806,2.502,29000000.0
2007-10-29 06:30:00,2.5026,2.50444,2.49918,2.50392,36750000.0
2007-10-29 06:35:00,2.50362,2.50405,2.49448,2.50172,38250000.0
2007-10-29 06:40:00,2.50389,2.5044,2.4981,2.50138,44630000.0
2007-10-29 06:45:00,2.50295,2.50432,2.49904,2.50394,40750000.0
2007-10-29 06:50:00,2.5008,2.50477,2.49802,2.50315,35750000.0
2007-10-29 06:55:00,2.5043,2.5043,2.49476,2.50141,47630000.0
2007-10-29 07:00:00,2.50165,2.50366,2.4987,2.50285,28250000.0
2007-10-29 07:05:00,2.50217,2.50277,2.49631,2.50052,43640000.0
2007-10-29 07:10:00,2.49972,2.50209,2.49638,2.50075,41270000.0
2007-10-29 07:15:00,2.50007,2.50221,2.49497,2.49594,38880000.0
2007-10-29 07:20:00,2.49813,2.50129,2.4931,2.49962,43390000.0
2007-10-29 07:25:00,2.49981,2.50203,2.49429,2.5008,49140000.0
2007-10-29 07:30:00,2.50113,2.50225,2.49575,2.50008,44270000.0
2007-10-29 07:35:00,2.50037,2.50164,2.49625,2.49847,41150000.0
2007-10-29 07:40:00,2.49849,2.50183,2.49517,2.50183,33500000.0
2007-10-29 07:45:00,2.49765,2.50246,2.4942,2.4942,43140000.0
2007-10-29 07:50:00,2.49971,2.502,2.49635,2.50014,46380000.0
2007-10-29 07:55:00,2.49889,2.50215,2.49429,2.49882,46750000.0
2007-10-29 08:00:00,2.50097,2.50199,2.49464,2.50069,43640000.0
2007-10-29 08:05:00,2.49897,2.50108,2.49278,2.50013,36260000.0
2007-10-29 08:10:00,2.49833,2.50127,2.49389,2.50043,43890000.0
2007-10-29 08:15:00,2.49725,2.50233,2.49322,2.50147,46260000.0
2007-10-29 08:20:00,2.49832,2.50301,2.49684,2.50154,40630000.0
2007-10-29 08:25:00,2.49948,2.50379,2.49535,2.50237,47260000.0
2007-10-29 08:30:00,2.50057,2.50301,2.49802,2.49957,40020000.0
2007-10-29 08:35:00,2.50225,2.50484,2.49815,2.49815,37640000.0
2007-10-29 08:40:00,2.49354,2.50386,2.49354,2.49962,36000000.0
2007-10-29 08:45:00,2.50354,2.50373,2.48934,2.50373,46630000.0
2007-10-29 08:50:00,2.49748,2.50414,2.49748,2.50414,34880000.0
2007-10-29 08:55:00,2.50125,2.50464,2.49861,2.50236,37640000.0
2007-10-29 09:00:00,2.50437,2.50529,2.49698,2.50031,42130000.0
2007-10-29 09:05:00,2.49965,2.50358,2.49748,2.50175,41750000.0
2007-10-29 09:10:00,2.50003,2.50429,2.49692,2.50158,35630000.0
2007-10-29 09:15:00,2.50215,2.50329,2.49379,2.49729,45630000.0
2007-10-29 09:20:00,2.50112,2.50231,2.49579,2.49794,50750000.0
2007-10-29 09:25:00,2.4995,2.50002,2.49343,2.49849,52890000.0
2007-10-29 09:30:00,2.49787,2.50033,2.49358,2.49807,37500000.0
2007-10-29 09:35:00,2.49687,2.49879,2.49277,2.49645,41770000.0
2007-10-29 09:40:00,2.49682,2.49691,2.49027,2.49496,45880000.0
2007-10-29 09:45:00,2.49622,2.49675,2.49107,2.49405,40630000.0
2007-10-29 09:50:00,2.49341,2.49748,2.4914,2.49626,39380000.0
2007-10-29 09:55:00,2.49571,2.49834,2.49027,2.49779,49500000.0
2007-10-29 10:00:00,2.49679,2.49931,2.49289,2.49631,53770000.0
2007-10-29 10:05:00,2.49888,2.49888,2.49034,2.49366,50760000.0
2007-10-29 10:10:00,2.49628,2.49709,2.48981,2.49471,38630000.0
2007-10-29 10:15:00,2.49681,2.49764,2.49052,2.49624,34750000.0
2007-10-29 10:20:00,2.49672,2.49861,2.49278,2.49848,40000000.0
2007-10-29 10:25:00,2.49865,2.49904,2.4894,2.49755,37520000.0
2007-10-29 10:30:00,2.4965,2.49877,2.49061,2.49674,58260000.0
2007-10-29 10:35:00,2.49663,2.49825,2.49216,2.49675,48020000.0
2007-10-29 10:40:00,2.49734,2.49768,2.49188,2.49557,41130000.0
2007-10-29 10:45:00,2.4984,2.4987,2.4908,2.49691,40130000.0
2007-10-29 10:50:00,2.49561,2.49914,2.49382,2.49888,45260000.0
2007-10-29 10:55:00,2.49547,2.50008,2.49386,2.50008,44750000.0
2007-10-29 11:00:00,2.50001,2.5006,2.49535,2.49968,39510000.0
2007-10-29 11:05:00,2.49983,2.50328,2.49415,2.50144,47510000.0
2007-10-29 11:10:00,2.50322,2.50322,2.49788,2.50152,46000000.0
2007-10-29 11:15:00,2.50199,2.50446,2.49957,2.50322,42380000.0
2007-10-29 11:20:00,2.50171,2.50488,2.4965,2.50311,54510000.0
2007-10-29 11:25:00,2.50354,2.50452,2.49727,2.50359,44880000.0
2007-10-29 11:30:00,2.50423,2.50697,2.50067,2.50697,50640000.0
2007-10-29 11:35:00,2.50661,2.50807,2.50343,2.50564,38380000.0
2007-10-29 11:40:00,2.50269,2.51144,2.50168,2.50685,39510000.0
2007-10-29 11:45:00,2.5077,2.50987,2.50336,2.50982,44510000.0
2007-10-29 11:50:00,2.50747,2.5104,2.50428,2.51029,46130000.0
2007-10-29 11:55:00,2.51034,2.51049,2.50358,2.50861,44260000.0
2007-10-29 12:00:00,2.50876,2.51114,2.50274,2.51036,46380000.0
2007-10-29 12:05:00,2.50799,2.50982,2.50303,2.50774,38750000.0
2007-10-29 12:10:00,2.50867,2.51003,2.50095,2.51003,44640000.0
2007-10-29 12:15:00,2.50757,2.51106,2.50399,2.50795,42000000.0
2007-10-29 12:20:00,2.50627,2.50941,2.50192,2.50547,47500000.0
2007-10-29 12:25:00,2.50639,2.51083,2.50236,2.50236,42890000.0
2007-10-29 12:30:00,2.50864,2.50919,2.50282,2.50809,36750000.0
2007-10-29 12:35:00,2.50691,2.5095,2.50182,2.50706,43510000.0
2007-10-29 12:40:00,2.50529,2.5093,2.50281,2.50894,42630000.0
2007-10-29 12:45:00,2.50721,2.50982,2.50265,2.50969,42630000.0
2007-10-29 12:50:00,2.50921,2.50925,2.50446,2.5067,52130000.0
2007-10-29 12:55:00,2.50599,2.50888,2.50146,2.50525,55750000.0
2007-10-29 13:00:00,2.50836,2.50936,2.5022,2.50875,49650000.0
2007-10-29 13:05:00,2.50543,2.51006,2.50244,2.50753,41010000.0
2007-10-29 13:10:00,2.50833,2.50833,2.49996,2.50375,39640000.0
2007-10-29 13:15:00,2.50757,2.50824,2.502,2.50784,40140000.0
2007-10-29 13:20:00,2.50388,2.50908,2.50301,2.5051,47010000.0
2007-10-29 13:25:00,2.50729,2.5094,2.50216,2.5071,47140000.0
2007-10-29 13:30:00,2.50376,2.50967,2.50021,2.50857,40750000.0
2007-10-29 13:35:00,2.50852,2.50909,2.50316,2.50858,46640000.0
2007-10-29 13:40:00,2.50928,2.51001,2.50379,2.50902,51630000.0
2007-10-29 13:45:00,2.50852,2.50961,2.50268,2.50903,37140000.0
2007-10-29 13:50:00,2.50707,2.50928,2.50093,2.50508,42510000.0
2007-10-29 13:55:00,2.50594,2.50836,2.50262,2.5036,41380000.0
2007-10-29 14:00:00,2.50734,2.51042,2.50317,2.50984,40250000.0
2007-10-29 14:05:00,2.50631,2.51097,2.50338,2.50949,44500000.0
2007-10-29 14:10:00,2.51028,2.51202,2.50589,2.50659,47000000.0
2007-10-29 14:15:00,2.50893,2.51033,2.50399,2.50747,43010000.0
2007-10-29 14:20:00,2.50813,2.51002,2.50223,2.50624,42390000.0
2007-10-29 14:25:00,2.50858,2.50971,2.50281,2.50905,43380000.0
2007-10-29 14:30:00,2.51006,2.51006,2.50216,2.50696,42760000.0
2007-10-29 14:35:00,2.50867,2.51177,2.50287,2.50844,46630000.0
2007-10-29 14:40:00,2.51113,2.5123,2.50542,2.51187,36250000.0
2007-10-29 14:45:00,2.51166,2.5127,2.50587,2.51002,45510000.0
2007-10-29 14:50:00,2.50853,2.51441,2.50636,2.51328,49270000.0
2007-10-29 14:55:00,2.51114,2.51523,2.50974,2.51184,44270000.0
2007-10-29 15:00:00,2.51391,2.51556,2.50918,2.51048,52760000.0
2007-10-29 15:05:00,2.5152,2.5152,2.50762,2.5139,36880000.0
2007-10-29 15:10:00,2.51387,2.51491,2.50925,2.51028,40500000.0
2007-10-29 15:15:00,2.5137,2.51511,2.50874,2.51101,45630000.0
2007-10-29 15:20:00,2.51303,2.51467,2.50791,2.51356,43500000.0
2007-10-29 15:25:00,2.51277,2.51387,2.5081,2.51034,38380000.0
2007-10-29 15:30:00,2.51328,2.51385,2.50868,2.51283,40770000.0
2007-10-29 15:35:00,2.51018,2.51409,2.50522,2.50921,42640000.0
2007-10-29 15:40:00,2.51034,2.51328,2.50428,2.50918,37020000.0
2007-10-29 15:45:00,2.51154,2.51359,2.50553,2.51326,46380000.0
2007-10-29 15:50:00,2.51346,2.51392,2.50776,2.51292,45750000.0
2007-10-29 15:55:00,2.51363,2.51431,2.50741,2.51337,42260000.0
2007-10-29 16:00:00,2.51328,2.51619,2.51058,2.5153,48140000.0
2007-10-29 16:05:00,2.51415,2.51791,2.50981,2.51765,34630000.0
2007-10-29 16:10:00,2.51726,2.51865,2.51256,2.51467,40130000.0
2007-10-29 16:15:00,2.51462,2.51775,2.5113,2.51392,47260000.0
2007-10-29 16:20:00,2.51697,2.51889,2.51094,2.51625,41140000.0
2007-10-29 16:25:00,2.51792,2.51792,2.51078,2.51363,41140000.0
2007-10-29 16:30:00,2.5147,2.51591,2.50909,2.51529,42500000.0
2007-10-29 16:35:00,2.51385,2.51743,2.51141,2.51602,41380000.0
2007-10-29 16:40:00,2.51611,2.51803,2.51031,2.51349,43250000.0
2007-10-29 16:45:00,2.51712,2.51712,2.50864,2.51522,48520000.0
2007-10-29 16:50:00,2.51332,2.5157,2.50884,2.51146,34880000.0
2007-10-29 16:55:00,2.51387,2.51494,2.50826,2.51274,40760000.0
2007-10-29 17:00:00,2.51372,2.51519,2.50687,2.51303,38260000.0
2007-10-29 17:05:00,2.51251,2.51465,2.50837,2.51184,47500000.0
2007-10-29 17:10:00,2.50693,2.5135,2.50693,2.50733,42630000.0
2007-10-29 17:15:00,2.51045,2.51242,2.5064,2.50747,45630000.0
2007-10-29 17:20:00,2.50788,2.51153,2.50522,2.51017,44260000.0
2007-10-29 17:25:00,2.50886,2.51175,2.50429,2.51058,41630000.0
2007-10-29 17:30:00,2.51125,2.51201,2.50602,2.50834,36400000.0
2007-10-29 17:35:00,2.50565,2.51256,2.50565,2.51073,44630000.0
2007-10-29 17:40:00,2.51166,2.51212,2.5073,2.51068,47250000.0
2007-10-29 17:45:00,2.51151,2.51318,2.50578,2.51273,47630000.0
2007-10-29 17:50:00,2.51287,2.51391,2.50414,2.51132,42130000.0
2007-10-29 17:55:00,2.51418,2.51447,2.50625,2.51386,36880000.0
2007-10-29 18:00:00,2.51346,2.51408,2.50742,2.51295,53270000.0
2007-10-29 18:05:00,2.51225,2.51326,2.50625,2.50914,51130000.0
2007-10-29 18:10:00,2.50853,2.51335,2.50676,2.51335,37010000.0
2007-10-29 18:15:00,2.51005,2.51375,2.50632,2.51144,56510000.0
2007-10-29 18:20:00,2.50977,2.51264,2.50562,2.5086,41260000.0
2007-10-29 18:25:00,2.50806,2.51243,2.5051,2.50875,33130000.0
2007-10-29 18:30:00,2.51073,2.51227,2.50478,2.51092,50520000.0
2007-10-29 18:35:00,2.51027,2.51195,2.50431,2.50967,41890000.0
2007-10-29 18:40:00,2.51023,2.51214,2.50536,2.51185,47510000.0
2007-10-29 18:45:00,2.51095,2.51251,2.50307,2.51162,37010000.0
2007-10-29 18:50:00,2.51047,2.51211,2.50612,2.51134,41760000.0
2007-10-29 18:55:00,2.50966,2.51213,2.50567,2.51196,49270000.0
2007-10-29 19:00:00,2.51119,2.51234,2.50006,2.50566,47380000.0
2007-10-29 19:05:00,2.51023,2.5105,2.50319,2.50851,47010000.0
2007-10-29 19:10:00,2.50619,2.51151,2.50606,2.50823,36750000.0
2007-10-29 19:15:00,2.50984,2.51027,2.50222,2.50347,56140000.0
2007-10-29 19:20:00,2.50745,2.51134,2.5035,2.50562,40510000.0
2007-10-29 19:25:00,2.50756,2.51,2.50206,2.50786,38630000.0
2007-10-29 19:30:00,2.50432,2.50881,2.5016,2.50508,46000000.0
2007-10-29 19:35:00,2.50532,2.50892,2.50265,2.50627,34880000.0
2007-10-29 19:40:00,2.50501,2.50861,2.50233,2.50736,36880000.0
2007-10-29 19:45:00,2.50711,2.50849,2.50416,2.50701,38130000.0
2007-10-29 19:50:00,2.50772,2.50936,2.5018,2.50528,39510000.0
2007-10-29 19:55:00,2.50763,2.50934,2.49864,2.50918,48250000.0
2007-10-29 20:00:00,2.5089,2.50972,2.50436,2.50461,40010000.0
2007-10-29 20:05:00,2.50602,2.50843,2.50119,2.50504,52250000.0
2007-10-29 20:10:00,2.50667,2.50875,2.50208,2.50622,40000000.0
2007-10-29 20:15:00,2.50649,2.50939,2.50255,2.50887,41630000.0
2007-10-29 20:20:00,2.50506,2.51,2.50253,2.50568,46390000.0
2007-10-29 20:25:00,2.50686,2.5091,2.50132,2.50394,44760000.0
2007-10-29 20:30:00,2.50632,2.5091,2.50162,2.50681,44380000.0
2007-10-29 20:35:00,2.50841,2.50993,2.50278,2.50595,37760000.0
2007-10-29 20:40:00,2.50767,2.50937,2.50336,2.50885,48510000.0
2007-10-29 20:45:00,2.50639,2.50921,2.50246,2.50846,36880000.0
2007-10-29 20:50:00,2.5045,2.50888,2.50049,2.50442,44010000.0
2007-10-29 20:55:00,2.50452,2.50848,2.50169,2.5076,49500000.0
2007-10-29 21:00:00,2.50569,2.50834,2.50295,2.50751,40010000.0
2007-10-29 21:05:00,2.50775,2.5086,2.50281,2.50791,48880000.0
2007-10-29 21:10:00,2.50611,2.50865,2.50062,2.50062,39880000.0
2007-10-29 21:15:00,2.50745,2.50799,2.50109,2.50762,37500000.0
2007-10-29 21:20:00,2.50663,2.50833,2.50138,2.50558,45750000.0
2007-10-29 21:25:00,2.50516,2.5091,2.501,2.50733,32750000.0
2007-10-29 21:30:00,2.50456,2.50835,2.50095,2.50652,42250000.0
2007-10-29 21:35:00,2.50297,2.50903,2.50271,2.50903,35750000.0
2007-10-29 21:40:00,2.50738,2.50947,2.50532,2.50572,35500000.0
2007-10-29 21:45:00,2.50625,2.50861,2.5017,2.50464,44250000.0
2007-10-29 21:50:00,2.50406,2.50728,2.50029,2.5072,39630000.0
2007-10-29 21:55:00,2.50248,2.50817,2.50115,2.50355,37630000.0
2007-10-29 22:00:00,2.50642,2.50768,2.50167,2.50488,39380000.0
2007-10-29 22:05:00,2.50514,2.50908,2.50134,2.50667,43750000.0
2007-10-29 22:10:00,2.50168,2.5087,2.50028,2.50307,27880000.0
2007-10-29 22:15:00,2.50676,2.50898,2.50347,2.5076,29760000.0
2007-10-29 22:20:00,2.50832,2.50852,2.50347,2.50658,41500000.0
2007-10-29 22:25:00,2.50582,2.50734,2.50087,2.50625,36500000.0
2007-10-29 22:30:00,2.5048,2.50712,2.4996,2.50369,41130000.0
2007-10-29 22:35:00,2.50025,2.50787,2.50025,2.50286,38000000.0
2007-10-29 22:40:00,2.50702,2.50806,2.50175,2.50725,35380000.0
2007-10-29 22:45:00,2.50717,2.50795,2.50252,2.50321,36010000.0
2007-10-29 22:50:00,2.50689,2.50731,2.50129,2.50495,40260000.0
2007-10-29 22:55:00,2.5056,2.50657,2.50133,2.50619,32390000.0
2007-10-29 23:00:00,2.503,2.5084,2.50179,2.50693,54380000.0
2007-10-29 23:05:00,2.50693,2.51087,2.50246,2.50627,46140000.0
2007-10-29 23:10:00,2.50678,2.50915,2.50241,2.50489,32630000.0
2007-10-29 23:15:00,2.50059,2.5081,2.50052,2.50411,40130000.0
2007-10-29 23:20:00,2.50618,2.50752,2.49995,2.50508,42760000.0
2007-10-29 23:25:00,2.50292,2.50808,2.50032,2.50532,41000000.0
2007-10-29 23:30:00,2.50261,2.50771,2.50094,2.50649,37000000.0
2007-10-29 23:35:00,2.50529,2.50722,2.50233,2.5059,41020000.0
2007-10-29 23:40:00,2.50586,2.50783,2.5021,2.50783,38760000.0
2007-10-29 23:45:00,2.50503,2.50728,2.50225,2.50259,37890000.0
2007-10-29 23:50:00,2.50742,2.50742,2.50137,2.50442,30000000.0
2007-10-29 23:55:00,2.50429,2.50838,2.50206,2.5062,38630000.0
2007-10-30 00:00:00,2.50532,2.50789,2.50199,2.50642,48020000.0
2007-10-30 00:05:00,2.50561,2.50964,2.50097,2.50605,41640000.0
2007-10-30 00:10:00,2.5062,2.51155,2.50046,2.50601,59010000.0
2007-10-30 00:15:00,2.50604,2.51108,2.50238,2.5045,35880000.0
2007-10-30 00:20:00,2.51085,2.51085,2.50204,2.50614,42010000.0
2007-10-30 00:25:00,2.5093,2.5119,2.50163,2.50641,37770000.0
2007-10-30 00:30:00,2.50455,2.50721,2.50075,2.50466,39000000.0
2007-10-30 00:35:00,2.50518,2.51066,2.50277,2.5056,42250000.0
2007-10-30 00:40:00,2.50538,2.51216,2.50264,2.50592,37760000.0
2007-10-30 00:45:00,2.50579,2.5117,2.50294,2.50467,52010000.0
2007-10-30 00:50:00,2.51023,2.51059,2.50264,2.50752,40640000.0
2007-10-30 00:55:00,2.50489,2.51071,2.50224,2.50643,45900000.0
2007-10-30 01:00:00,2.50124,2.5094,2.50064,2.50737,45380000.0
2007-10-30 01:05:00,2.51024,2.51237,2.50201,2.50201,42760000.0
2007-10-30 01:10:00,2.50708,2.51116,2.50154,2.50154,45750000.0
2007-10-30 01:15:00,2.50673,2.50993,2.50226,2.50993,42020000.0
2007-10-30 01:20:00,2.50749,2.50946,2.50223,2.50744,62510000.0
2007-10-30 01:25:00,2.50698,2.51016,2.50274,2.50826,50270000.0
2007-10-30 01:30:00,2.50609,2.50947,2.50377,2.50721,45750000.0
2007-10-30 01:35:00,2.50723,2.51028,2.50312,2.50664,41390000.0
2007-10-30 01:40:00,2.50793,2.50901,2.50303,2.50604,32760000.0
2007-10-30 01:45:00,2.50682,2.50934,2.50368,2.50838,46880000.0
2007-10-30 01:50:00,2.50657,2.5091,2.50481,2.50606,49270000.0
2007-10-30 01:55:00,2.50778,2.51065,2.5042,2.50708,47630000.0
2007-10-30 02:00:00,2.50849,2.51088,2.50233,2.50691,56010000.0
2007-10-30 02:05:00,2.50712,2.51039,2.50298,2.50552,36640000.0
2007-10-30 02:10:00,2.5041,2.51054,2.50386,2.50987,43630000.0
2007-10-30 02:15:00,2.50884,2.51107,2.50147,2.50898,38250000.0
2007-10-30 02:20:00,2.50799,2.50928,2.503,2.50829,37890000.0
2007-10-30 02:25:00,2.50798,2.51007,2.50368,2.50965,33630000.0
2007-10-30 02:30:00,2.50953,2.51111,2.50416,2.50733,36390000.0
2007-10-30 02:35:00,2.50889,2.51117,2.50421,2.51072,35640000.0
2007-10-30 02:40:00,2.50856,2.51126,2.50532,2.51035,43380000.0
2007-10-30 02:45:00,2.51138,2.51278,2.50493,2.50912,47890000.0
2007-10-30 02:50:00,2.50927,2.51296,2.50747,2.5093,38380000.0
2007-10-30 02:55:00,2.51186,2.51322,2.50863,2.51288,37140000.0
2007-10-30 03:00:00,2.51134,2.51286,2.50804,2.51048,40880000.0
2007-10-30 03:05:00,2.51126,2.51349,2.50726,2.51076,35890000.0
2007-10-30 03:10:00,2.50864,2.51394,2.50686,2.51288,43880000.0
2007-10-30 03:15:00,2.51298,2.51298,2.50791,2.50866,34630000.0
2007-10-30 03:20:00,2.50906,2.51258,2.50573,2.50991,35390000.0
2007-10-30 03:25:00,2.51132,2.51171,2.50718,2.51171,37000000.0
2007-10-30 03:30:00,2.50878,2.51182,2.50465,2.50956,38760000.0
2007-10-30 03:35:00,2.51038,2.51098,2.50416,2.50949,36630000.0
2007-10-30 03:40:00,2.51047,2.51047,2.50482,2.50645,33510000.0
2007-10-30 03:45:00,2.50977,2.51116,2.50577,2.50898,32250000.0
2007-10-30 03:50:00,2.50814,2.51149,2.5063,2.50888,48520000.0
2007-10-30 03:55:00,2.50683,2.51238,2.50626,2.51035,33760000.0
2007-10-30 04:00:00,2.51181,2.51181,2.50437,2.50791,39140000.0
2007-10-30 04:05:00,2.51156,2.51156,2.50641,2.50855,35750000.0
2007-10-30 04:10:00,2.51109,2.51294,2.50721,2.50975,41260000.0
2007-10-30 04:15:00,2.50815,2.51243,2.50545,2.50773,33260000.0
2007-10-30 04:20:00,2.50975,2.51159,2.50562,2.50774,25750000.0
2007-10-30 04:25:00,2.51005,2.51152,2.50454,2.50847,44250000.0
2007-10-30 04:30:00,2.51143,2.51143,2.50619,2.50983,37760000.0
2007-10-30 04:35:00,2.50687,2.51138,2.50613,2.50806,39880000.0
2007-10-30 04:40:00,2.50409,2.51139,2.50409,2.50816,37260000.0
2007-10-30 04:45:00,2.51091,2.51138,2.50591,2.50591,29250000.0
2007-10-30 04:50:00,2.51093,2.51168,2.50697,2.50795,31500000.0
2007-10-30 04:55:00,2.51047,2.51192,2.50508,2.50973,38260000.0
2007-10-30 05:00:00,2.51062,2.51158,2.50429,2.50807,36640000.0
2007-10-30 05:05:00,2.50879,2.51111,2.50445,2.50959,44130000.0
2007-10-30 05:10:00,2.50785,2.51102,2.50385,2.50544,43880000.0
2007-10-30 05:15:00,2.50585,2.51214,2.50585,2.50863,40500000.0
2007-10-30 05:20:00,2.511,2.51163,2.50347,2.5091,40750000.0
2007-10-30 05:25:00,2.5088,2.51146,2.50405,2.50745,37630000.0
2007-10-30 05:30:00,2.50907,2.511,2.50548,2.50802,27000000.0
2007-10-30 05:35:00,2.50913,2.51337,2.50265,2.50989,47880000.0
2007-10-30 05:40:00,2.50848,2.5109,2.50354,2.50828,39270000.0
2007-10-30 05:45:00,2.5091,2.51126,2.50365,2.50544,30640000.0
2007-10-30 05:50:00,2.50965,2.5108,2.50495,2.50956,36500000.0
2007-10-30 05:55:00,2.50981,2.51073,2.50507,2.50979,38500000.0
2007-10-30 06:00:00,2.50978,2.51087,2.50514,2.50731,34880000.0
2007-10-30 06:05:00,2.50703,2.51056,2.50476,2.50747,36010000.0
2007-10-30 06:10:00,2.50841,2.51069,2.5052,2.50823,41500000.0
2007-10-30 06:15:00,2.50943,2.51043,2.50372,2.50955,35760000.0
2007-10-30 06:20:00,2.50963,2.51018,2.50484,2.50813,44760000.0
2007-10-30 06:25:00,2.51113,2.51113,2.50359,2.50546,37000000.0
2007-10-30 06:30:00,2.5075,2.51113,2.50582,2.50887,38760000.0
2007-10-30 06:35:00,2.50954,2.51403,2.50511,2.51014,39000000.0
2007-10-30 06:40:00,2.51104,2.51268,2.50609,2.50928,39520000.0
2007-10-30 06:45:00,2.50991,2.51281,2.50658,2.51001,43880000.0
2007-10-30 06:50:00,2.50755,2.51201,2.50561,2.51099,27130000.0
2007-10-30 06:55:00,2.51005,2.51516,2.50547,2.51263,41880000.0
2007-10-30 07:00:00,2.51168,2.51356,2.5087,2.5118,34020000.0
2007-10-30 07:05:00,2.51172,2.51426,2.50749,2.51175,43510000.0
2007-10-30 07:10:00,2.51109,2.51263,2.50728,2.50868,39880000.0
2007-10-30 07:15:00,2.51062,2.51208,2.50512,2.50853,47750000.0
2007-10-30 07:20:00,2.51015,2.51266,2.50721,2.51186,44390000.0
2007-10-30 07:25:00,2.51194,2.51252,2.50626,2.50928,48750000.0
2007-10-30 07:30:00,2.50877,2.51128,2.50589,2.50891,43250000.0
2007-10-30 07:35:00,2.51016,2.51067,2.50526,2.50791,34380000.0
2007-10-30 07:40:00,2.51089,2.51437,2.50579,2.50967,37130000.0
2007-10-30 07:45:00,2.50707,2.51164,2.50392,2.50392,47760000.0
2007-10-30 07:50:00,2.50886,2.51257,2.50454,2.5098,50640000.0
2007-10-30 07:55:00,2.51078,2.51212,2.50585,2.51082,45400000.0
2007-10-30 08:00:00,2.50871,2.51138,2.50353,2.51065,40630000.0
2007-10-30 08:05:00,2.50956,2.51145,2.50273,2.50844,39640000.0
2007-10-30 08:10:00,2.50993,2.5119,2.50391,2.51112,42380000.0
2007-10-30 08:15:00,2.50963,2.51322,2.50466,2.51194,43260000.0
2007-10-30 08:20:00,2.50963,2.51318,2.50669,2.51097,41390000.0
2007-10-30 08:25:00,2.50932,2.51499,2.5051,2.51499,46380000.0
2007-10-30 08:30:00,2.51457,2.5153,2.50988,2.51013,39130000.0
2007-10-30 08:35:00,2.51391,2.51503,2.50996,2.51069,38880000.0
2007-10-30 08:40:00,2.51231,2.51567,2.50639,2.50963,41760000.0
2007-10-30 08:45:00,2.51203,2.51595,2.50844,2.51528,39630000.0
2007-10-30 08:50:00,2.51377,2.51533,2.50948,2.51414,35880000.0
2007-10-30 08:55:00,2.51282,2.51507,2.50941,2.51203,43500000.0
2007-10-30 09:00:00,2.51392,2.51543,2.50793,2.51314,38760000.0
2007-10-30 09:05:00,2.51236,2.5169,2.51157,2.51371,43010000.0
2007-10-30 09:10:00,2.51408,2.51743,2.51208,2.51587,38380000.0
2007-10-30 09:15:00,2.51653,2.51828,2.51099,2.51742,44760000.0
2007-10-30 09:20:00,2.51685,2.51744,2.51094,2.51415,48630000.0
2007-10-30 09:25:00,2.51708,2.51708,2.51087,2.51342,51880000.0
2007-10-30 09:30:00,2.51532,2.51696,2.50921,2.51641,36000000.0
2007-10-30 09:35:00,2.51351,2.51555,2.50852,2.51274,46010000.0
2007-10-30 09:40:00,2.51202,2.51646,2.50924,2.51626,47260000.0
2007-10-30 09:45:00,2.51501,2.51663,2.51105,2.51548,40030000.0
2007-10-30 09:50:00,2.51306,2.51782,2.51107,2.5158,39520000.0
2007-10-30 09:55:00,2.51262,2.51866,2.51031,2.51835,53020000.0
2007-10-30 10:00:00,2.51796,2.51796,2.51108,2.51504,55390000.0
2007-10-30 10:05:00,2.51697,2.51697,2.50727,2.51368,45880000.0
2007-10-30 10:10:00,2.51348,2.51758,2.51006,2.51758,38750000.0
2007-10-30 10:15:00,2.5151,2.51762,2.51006,2.51623,35380000.0
2007-10-30 10:20:00,2.51373,2.51624,2.51031,2.51588,38130000.0
2007-10-30 10:25:00,2.51456,2.51691,2.51098,2.51586,38260000.0
2007-10-30 10:30:00,2.51163,2.51724,2.50918,2.51675,45130000.0
2007-10-30 10:35:00,2.51702,2.51709,2.51152,2.5132,47390000.0
2007-10-30 10:40:00,2.51614,2.51723,2.50681,2.51026,40140000.0
2007-10-30 10:45:00,2.51483,2.51809,2.50709,2.51239,43630000.0
2007-10-30 10:50:00,2.51353,2.51715,2.51179,2.51648,37130000.0
2007-10-30 10:55:00,2.51592,2.51777,2.51255,2.51519,49630000.0
2007-10-30 11:00:00,2.51434,2.51836,2.51226,2.51758,46630000.0
2007-10-30 11:05:00,2.51629,2.51858,2.51054,2.51633,48400000.0
2007-10-30 11:10:00,2.51763,2.51868,2.51222,2.51377,45150000.0
2007-10-30 11:15:00,2.51777,2.51864,2.51315,2.51736,44640000.0
2007-10-30 11:20:00,2.51496,2.51947,2.51045,2.51853,50380000.0
2007-10-30 11:25:00,2.51903,2.51929,2.5136,2.51798,45890000.0
2007-10-30 11:30:00,2.51874,2.51905,2.51473,2.5168,49000000.0
2007-10-30 11:35:00,2.51888,2.52067,2.51239,2.51814,46010000.0
2007-10-30 11:40:00,2.51719,2.52012,2.51087,2.51765,46140000.0
2007-10-30 11:45:00,2.51972,2.52054,2.51399,2.51853,39640000.0
2007-10-30 11:50:00,2.51921,2.52068,2.51315,2.51789,42020000.0
2007-10-30 11:55:00,2.51717,2.51989,2.51357,2.51891,52260000.0
2007-10-30 12:00:00,2.51863,2.51962,2.51242,2.51825,45270000.0
2007-10-30 12:05:00,2.51798,2.52096,2.51358,2.5176,38510000.0
2007-10-30 12:10:00,2.51834,2.52197,2.51311,2.52007,41880000.0
2007-10-30 12:15:00,2.51672,2.52213,2.51479,2.51646,37760000.0
2007-10-30 12:20:00,2.51699,2.52142,2.51357,2.51827,44770000.0
2007-10-30 12:25:00,2.51997,2.52201,2.5143,2.5143,49880000.0
2007-10-30 12:30:00,2.51901,2.52231,2.51576,2.51948,37500000.0
2007-10-30 12:35:00,2.52,2.52152,2.51488,2.51883,45880000.0
2007-10-30 12:40:00,2.51687,2.52162,2.51474,2.52085,41500000.0
2007-10-30 12:45:00,2.52139,2.52139,2.51492,2.51942,44510000.0
2007-10-30 12:50:00,2.52079,2.52116,2.51316,2.51934,63010000.0
2007-10-30 12:55:00,2.51806,2.5236,2.51372,2.51814,49010000.0
2007-10-30 13:00:00,2.52082,2.52082,2.51297,2.51794,47000000.0
2007-10-30 13:05:00,2.51518,2.51975,2.51117,2.51835,39010000.0
2007-10-30 13:10:00,2.51679,2.52026,2.51407,2.51551,42380000.0
2007-10-30 13:15:00,2.51886,2.51985,2.51342,2.51823,43630000.0
2007-10-30 13:20:00,2.51608,2.51967,2.51331,2.51444,55880000.0
2007-10-30 13:25:00,2.51814,2.51907,2.5121,2.5161,51530000.0
2007-10-30 13:30:00,2.51301,2.51893,2.51041,2.51893,42650000.0
2007-10-30 13:35:00,2.51811,2.52111,2.51203,2.51728,49530000.0
2007-10-30 13:40:00,2.52033,2.5208,2.51195,2.5208,52250000.0
2007-10-30 13:45:00,2.51817,2.52069,2.51391,2.51974,42380000.0
2007-10-30 13:50:00,2.51543,2.52069,2.51257,2.51787,39010000.0
2007-10-30 13:55:00,2.51849,2.52114,2.51175,2.51175,40010000.0
2007-10-30 14:00:00,2.51984,2.52032,2.51372,2.52011,47390000.0
2007-10-30 14:05:00,2.51902,2.52116,2.51329,2.52084,53630000.0
2007-10-30 14:10:00,2.52162,2.52184,2.51631,2.51701,43260000.0
2007-10-30 14:15:00,2.51994,2.52099,2.51529,2.518,36640000.0
2007-10-30 14:20:00,2.51673,2.52062,2.51333,2.51772,38010000.0
2007-10-30 14:25:00,2.51748,2.52132,2.51347,2.52006,43760000.0
2007-10-30 14:30:00,2.51885,2.52025,2.51277,2.51729,48250000.0
2007-10-30 14:35:00,2.51927,2.52092,2.51352,2.51778,41880000.0
2007-10-30 14:40:00,2.51776,2.51953,2.51158,2.51869,36760000.0
2007-10-30 14:45:00,2.51556,2.51932,2.51305,2.51932,48010000.0
2007-10-30 14:50:00,2.51653,2.52058,2.51326,2.51983,48640000.0
2007-10-30 14:55:00,2.51782,2.5211,2.51607,2.52109,48400000.0
2007-10-30 15:00:00,2.51846,2.52183,2.51374,2.52097,54130000.0
2007-10-30 15:05:00,2.52098,2.52198,2.51563,2.52048,41140000.0
2007-10-30 15:10:00,2.521,2.52156,2.51514,2.51744,38880000.0
2007-10-30 15:15:00,2.52153,2.52229,2.51658,2.51893,48500000.0
2007-10-30 15:20:00,2.52193,2.52344,2.51533,2.52193,45760000.0
2007-10-30 15:25:00,2.52187,2.52266,2.51669,2.52045,39010000.0
2007-10-30 15:30:00,2.52046,2.52224,2.51678,2.51861,38380000.0
2007-10-30 15:35:00,2.51932,2.52218,2.51384,2.51798,43250000.0
2007-10-30 15:40:00,2.51764,2.52163,2.51365,2.51599,41500000.0
2007-10-30 15:45:00,2.51957,2.5208,2.51317,2.51729,53140000.0
2007-10-30 15:50:00,2.5189,2.52033,2.51282,2.52013,44890000.0
2007-10-30 15:55:00,2.52071,2.52071,2.51388,2.51836,38390000.0
2007-10-30 16:00:00,2.51664,2.51905,2.51178,2.51714,43130000.0
2007-10-30 16:05:00,2.51662,2.51905,2.51179,2.51658,38380000.0
2007-10-30 16:10:00,2.51768,2.5192,2.51265,2.51589,48000000.0
2007-10-30 16:15:00,2.51702,2.5196,2.51384,2.51456,50260000.0
2007-10-30 16:20:00,2.51768,2.51891,2.51207,2.51789,44390000.0
2007-10-30 16:25:00,2.51906,2.51906,2.51152,2.51474,51380000.0
2007-10-30 16:30:00,2.51747,2.51795,2.51121,2.51653,44510000.0
2007-10-30 16:35:00,2.517,2.51786,2.50965,2.5159,44890000.0
2007-10-30 16:40:00,2.51481,2.51697,2.50967,2.50967,40750000.0
2007-10-30 16:45:00,2.51544,2.51544,2.50748,2.5127,43260000.0
2007-10-30 16:50:00,2.51467,2.51567,2.50782,2.51302,36390000.0
2007-10-30 16:55:00,2.51575,2.51588,2.51042,2.51492,42130000.0
2007-10-30 17:00:00,2.51401,2.51521,2.50976,2.51411,41760000.0
2007-10-30 17:05:00,2.51278,2.51639,2.50845,2.51533,48130000.0
2007-10-30 17:10:00,2.51013,2.51626,2.50996,2.51245,42260000.0
2007-10-30 17:15:00,2.51422,2.51662,2.51195,2.51444,45520000.0
2007-10-30 17:20:00,2.51634,2.51634,2.51068,2.5155,40630000.0
2007-10-30 17:25:00,2.51441,2.51614,2.51003,2.51472,41630000.0
2007-10-30 17:30:00,2.51486,2.5158,2.51073,2.5125,41250000.0
2007-10-30 17:35:00,2.51051,2.51447,2.50838,2.51215,39130000.0
2007-10-30 17:40:00,2.5137,2.51535,2.51109,2.51417,50630000.0
2007-10-30 17:45:00,2.5147,2.51587,2.50952,2.51416,46630000.0
2007-10-30 17:50:00,2.51344,2.51729,2.50845,2.51699,43880000.0
2007-10-30 17:55:00,2.51501,2.51714,2.51107,2.51644,37890000.0
2007-10-30 18:00:00,2.51584,2.51809,2.51191,2.51652,48250000.0
2007-10-30 18:05:00,2.51499,2.51708,2.51112,2.51532,46380000.0
2007-10-30 18:10:00,2.51491,2.51755,2.51119,2.51755,36150000.0
2007-10-30 18:15:00,2.51496,2.51673,2.50955,2.51387,50390000.0
2007-10-30 18:20:00,2.51227,2.51565,2.5086,2.51448,43000000.0
2007-10-30 18:25:00,2.51271,2.51584,2.50981,2.51584,38750000.0
2007-10-30 18:30:00,2.51602,2.51664,2.50873,2.51209,52260000.0
2007-10-30 18:35:00,2.51611,2.51611,2.50848,2.51252,43010000.0
2007-10-30 18:40:00,2.51555,2.51688,2.50966,2.51634,50770000.0
2007-10-30 18:45:00,2.516,2.51762,2.50832,2.51558,41130000.0
2007-10-30 18:50:00,2.51393,2.5165,2.51006,2.51416,45880000.0
2007-10-30 18:55:00,2.51457,2.5169,2.51003,2.51525,52630000.0
2007-10-30 19:00:00,2.51327,2.516,2.50846,2.51142,46500000.0
2007-10-30 19:05:00,2.51329,2.51576,2.50922,2.51089,46130000.0
2007-10-30 19:10:00,2.51113,2.51542,2.50977,2.50977,40250000.0
2007-10-30 19:15:00,2.51192,2.51512,2.50779,2.51001,58000000.0
2007-10-30 19:20:00,2.51569,2.51569,2.50795,2.51304,41130000.0
2007-10-30 19:25:00,2.5129,2.51434,2.50671,2.51343,36510000.0
2007-10-30 19:30:00,2.51222,2.51475,2.50695,2.51185,43250000.0
2007-10-30 19:35:00,2.51099,2.51425,2.50938,2.51186,38130000.0
2007-10-30 19:40:00,2.51226,2.5145,2.509,2.5097,40010000.0
2007-10-30 19:45:00,2.51156,2.51347,2.50682,2.51251,40640000.0
2007-10-30 19:50:00,2.51357,2.51477,2.50685,2.50685,37640000.0
2007-10-30 19:55:00,2.51208,2.5141,2.50714,2.51279,52140000.0
2007-10-30 20:00:00,2.51184,2.51399,2.51022,2.51225,40750000.0
2007-10-30 20:05:00,2.51116,2.5146,2.5063,2.51037,49020000.0
2007-10-30 20:10:00,2.51218,2.51501,2.50867,2.51324,42510000.0
2007-10-30 20:15:00,2.51351,2.51459,2.50763,2.51446,40890000.0
2007-10-30 20:20:00,2.51221,2.51515,2.50824,2.50966,42880000.0
2007-10-30 20:25:00,2.51147,2.51499,2.50927,2.51159,43880000.0
2007-10-30 20:30:00,2.51298,2.51526,2.50846,2.51206,37010000.0
2007-10-30 20:35:00,2.51405,2.51535,2.50924,2.51142,41140000.0
2007-10-30 20:40:00,2.51272,2.51483,2.50854,2.51191,49750000.0
2007-10-30 20:45:00,2.51171,2.51531,2.50873,2.51328,33260000.0
2007-10-30 20:50:00,2.51227,2.51424,2.50668,2.51365,42130000.0
2007-10-30 20:55:00,2.51066,2.51382,2.50559,2.51221,48380000.0
2007-10-30 21:00:00,2.51278,2.51391,2.50865,2.51391,43010000.0
2007-10-30 21:05:00,2.51336,2.5135,2.50801,2.51317,48010000.0
2007-10-30 21:10:00,2.50996,2.51341,2.50555,2.50555,37880000.0
2007-10-30 21:15:00,2.50992,2.51246,2.50456,2.51234,41890000.0
2007-10-30 21:20:00,2.51026,2.51348,2.50451,2.50705,42760000.0
2007-10-30 21:25:00,2.51056,2.51324,2.50656,2.51324,34260000.0
2007-10-30 21:30:00,2.51227,2.51334,2.50512,2.50988,42010000.0
2007-10-30 21:35:00,2.50623,2.5134,2.50623,2.51051,33140000.0
2007-10-30 21:40:00,2.50919,2.51255,2.50665,2.51006,32500000.0
2007-10-30 21:45:00,2.51241,2.51268,2.50785,2.51229,39760000.0
2007-10-30 21:50:00,2.50744,2.51251,2.50604,2.51052,43880000.0
2007-10-30 21:55:00,2.51067,2.51353,2.50696,2.50919,45880000.0
2007-10-30 22:00:00,2.51133,2.51326,2.50842,2.5103,34890000.0
2007-10-30 22:05:00,2.51087,2.513,2.50643,2.50858,37630000.0
2007-10-30 22:10:00,2.51013,2.51452,2.507,2.51226,31140000.0
2007-10-30 22:15:00,2.51365,2.51447,2.50787,2.51331,38010000.0
2007-10-30 22:20:00,2.51353,2.5147,2.50814,2.5144,33640000.0
2007-10-30 22:25:00,2.51221,2.51405,2.50716,2.51401,37880000.0
2007-10-30 22:30:00,2.51062,2.51344,2.50776,2.51197,39510000.0
2007-10-30 22:35:00,2.50723,2.51413,2.50697,2.50938,33880000.0
2007-10-30 22:40:00,2.51126,2.51364,2.50538,2.5132,30890000.0
2007-10-30 22:45:00,2.51174,2.51445,2.50677,2.50703,35640000.0
2007-10-30 22:50:00,2.51189,2.51436,2.50708,2.51436,42380000.0
2007-10-30 22:55:00,2.51349,2.51445,2.5082,2.51386,31000000.0
2007-10-30 23:00:00,2.51072,2.51487,2.50883,2.51255,45000000.0
2007-10-30 23:05:00,2.5135,2.51497,2.5077,2.51308,40750000.0
2007-10-30 23:10:00,2.51311,2.51435,2.5102,2.51216,37640000.0
2007-10-30 23:15:00,2.50822,2.51468,2.50822,2.51233,44510000.0
2007-10-30 23:20:00,2.51372,2.51581,2.50886,2.51152,38640000.0
2007-10-30 23:25:00,2.51222,2.5146,2.50943,2.51299,43140000.0
2007-10-30 23:30:00,2.50985,2.51522,2.50638,2.51104,33500000.0
2007-10-30 23:35:00,2.51243,2.51371,2.50756,2.51186,42010000.0
2007-10-30 23:40:00,2.51174,2.51319,2.50739,2.51251,33250000.0
2007-10-30 23:45:00,2.50935,2.51342,2.5074,2.51288,32760000.0
2007-10-30 23:50:00,2.51178,2.51322,2.50484,2.50937,36880000.0
2007-10-30 23:55:00,2.50959,2.5137,2.50735,2.50913,39500000.0
2007-10-31 00:00:00,2.51011,2.51205,2.50679,2.51205,43510000.0
2007-10-31 00:05:00,2.51,2.5138,2.50547,2.50982,29510000.0
2007-10-31 00:10:00,2.51027,2.51305,2.506,2.51094,56520000.0
2007-10-31 00:15:00,2.51183,2.51235,2.5073,2.5097,30380000.0
2007-10-31 00:20:00,2.51157,2.51325,2.50587,2.51139,43130000.0
2007-10-31 00:25:00,2.5093,2.51198,2.50531,2.51103,36250000.0
2007-10-31 00:30:00,2.50993,2.51256,2.50664,2.50944,33130000.0
2007-10-31 00:35:00,2.51063,2.51325,2.50688,2.50843,43890000.0
2007-10-31 00:40:00,2.51034,2.51206,2.50665,2.50915,43380000.0
2007-10-31 00:45:00,2.51051,2.51216,2.50597,2.50842,45770000.0
2007-10-31 00:50:00,2.5091,2.51276,2.50648,2.51012,49770000.0
2007-10-31 00:55:00,2.5078,2.51242,2.5078,2.51135,41760000.0
2007-10-31 01:00:00,2.50661,2.51255,2.50539,2.51085,61260000.0
2007-10-31 01:05:00,2.51023,2.51255,2.50584,2.50584,38510000.0
2007-10-31 01:10:00,2.51286,2.51314,2.50586,2.5064,47010000.0
2007-10-31 01:15:00,2.51139,2.51238,2.50719,2.51127,39390000.0
2007-10-31 01:20:00,2.51058,2.51207,2.50525,2.51109,64760000.0
2007-10-31 01:25:00,2.51284,2.5134,2.50608,2.51159,41750000.0
2007-10-31 01:30:00,2.51012,2.51197,2.50562,2.51182,41890000.0
2007-10-31 01:35:00,2.51128,2.51215,2.50447,2.50961,40520000.0
2007-10-31 01:40:00,2.51235,2.51242,2.50461,2.51029,32010000.0
2007-10-31 01:45:00,2.50853,2.51313,2.50624,2.51313,33630000.0
2007-10-31 01:50:00,2.51033,2.513,2.50438,2.50775,39270000.0
2007-10-31 01:55:00,2.51025,2.51266,2.50708,2.50904,42760000.0
2007-10-31 02:00:00,2.5118,2.51336,2.50865,2.51026,47650000.0
2007-10-31 02:05:00,2.5104,2.51332,2.50535,2.5104,37020000.0
2007-10-31 02:10:00,2.50453,2.51263,2.50453,2.51145,38760000.0
2007-10-31 02:15:00,2.51221,2.51249,2.50721,2.51204,23500000.0
2007-10-31 02:20:00,2.50929,2.51273,2.50659,2.51198,34020000.0
2007-10-31 02:25:00,2.51141,2.51289,2.50573,2.51005,44380000.0
2007-10-31 02:30:00,2.51209,2.51338,2.50815,2.5114,41140000.0
2007-10-31 02:35:00,2.50913,2.51285,2.50562,2.51068,38770000.0
2007-10-31 02:40:00,2.50819,2.51341,2.50626,2.50949,41130000.0
2007-10-31 02:45:00,2.50922,2.51352,2.50503,2.50928,32160000.0
2007-10-31 02:50:00,2.50937,2.51275,2.50548,2.51,41650000.0
2007-10-31 02:55:00,2.5104,2.51225,2.50724,2.50972,43130000.0
2007-10-31 03:00:00,2.50793,2.5129,2.5056,2.50851,42400000.0
2007-10-31 03:05:00,2.51312,2.51314,2.50105,2.50915,39380000.0
2007-10-31 03:10:00,2.51092,2.51362,2.50255,2.51023,35640000.0
2007-10-31 03:15:00,2.50305,2.51299,2.50071,2.51061,26130000.0
2007-10-31 03:20:00,2.50842,2.51262,2.50726,2.5094,36890000.0
2007-10-31 03:25:00,2.51136,2.51276,2.50643,2.50961,40760000.0
2007-10-31 03:30:00,2.50929,2.51509,2.50576,2.50975,33010000.0
2007-10-31 03:35:00,2.51341,2.51402,2.50675,2.51077,40390000.0
2007-10-31 03:40:00,2.50984,2.51333,2.50654,2.5082,31500000.0
2007-10-31 03:45:00,2.51254,2.51281,2.50451,2.51088,32880000.0
2007-10-31 03:50:00,2.50861,2.5127,2.50303,2.51169,42010000.0
2007-10-31 03:55:00,2.50959,2.5127,2.50658,2.51254,38510000.0
2007-10-31 04:00:00,2.51089,2.51253,2.50434,2.51227,42380000.0
2007-10-31 04:05:00,2.5098,2.51318,2.50607,2.5078,38760000.0
2007-10-31 04:10:00,2.51229,2.51268,2.5065,2.51071,38760000.0
2007-10-31 04:15:00,2.50928,2.51234,2.50613,2.50613,42140000.0
2007-10-31 04:20:00,2.51037,2.51308,2.50574,2.50781,46500000.0
2007-10-31 04:25:00,2.5094,2.51321,2.50785,2.51082,32640000.0
2007-10-31 04:30:00,2.50997,2.51295,2.5037,2.51171,25630000.0
2007-10-31 04:35:00,2.51013,2.51416,2.50678,2.5121,38650000.0
2007-10-31 04:40:00,2.50601,2.51372,2.50524,2.5116,46250000.0
2007-10-31 04:45:00,2.51032,2.51237,2.50557,2.50808,39390000.0
2007-10-31 04:50:00,2.51206,2.51206,2.50639,2.51169,43010000.0
2007-10-31 04:55:00,2.50811,2.51209,2.50743,2.50883,30900000.0
2007-10-31 05:00:00,2.51332,2.51424,2.50613,2.5096,28760000.0
2007-10-31 05:05:00,2.51186,2.51313,2.50571,2.50796,38750000.0
2007-10-31 05:10:00,2.51211,2.51211,2.50753,2.51072,22890000.0
2007-10-31 05:15:00,2.50887,2.51254,2.5073,2.51019,34750000.0
2007-10-31 05:20:00,2.50845,2.51203,2.50469,2.51128,38760000.0
2007-10-31 05:25:00,2.50956,2.51272,2.50533,2.51024,39250000.0
2007-10-31 05:30:00,2.50961,2.51121,2.50534,2.50996,39010000.0
2007-10-31 05:35:00,2.50748,2.5116,2.50111,2.50796,39140000.0
2007-10-31 05:40:00,2.50969,2.51238,2.50429,2.51029,38770000.0
2007-10-31 05:45:00,2.51017,2.51215,2.50563,2.50922,34880000.0
2007-10-31 05:50:00,2.51118,2.51228,2.5051,2.50859,46140000.0
2007-10-31 05:55:00,2.50944,2.51203,2.50603,2.50864,35130000.0
2007-10-31 06:00:00,2.51086,2.51135,2.50623,2.50666,31390000.0
2007-10-31 06:05:00,2.50731,2.511,2.50487,2.50943,38760000.0
2007-10-31 06:10:00,2.51138,2.51138,2.50691,2.5107,39260000.0
2007-10-31 06:15:00,2.51027,2.51251,2.50566,2.51124,36250000.0
2007-10-31 06:20:00,2.51078,2.5124,2.50574,2.5095,44260000.0
2007-10-31 06:25:00,2.51188,2.51338,2.5046,2.51218,32750000.0
2007-10-31 06:30:00,2.5086,2.5129,2.50601,2.50917,43250000.0
2007-10-31 06:35:00,2.51052,2.51314,2.5051,2.5117,35630000.0
2007-10-31 06:40:00,2.51285,2.51285,2.50535,2.51221,40000000.0
2007-10-31 06:45:00,2.51055,2.51191,2.50598,2.51157,40750000.0
2007-10-31 06:50:00,2.50608,2.51193,2.50558,2.51093,34380000.0
2007-10-31 06:55:00,2.51027,2.51287,2.50582,2.50915,48000000.0
2007-10-31 07:00:00,2.51131,2.51363,2.50797,2.5117,35000000.0
2007-10-31 07:05:00,2.51168,2.51343,2.50583,2.51141,45630000.0
2007-10-31 07:10:00,2.51118,2.51271,2.50503,2.5106,37880000.0
2007-10-31 07:15:00,2.51121,2.51318,2.5063,2.50889,31500000.0
2007-10-31 07:20:00,2.51151,2.51383,2.50812,2.51023,36260000.0
2007-10-31 07:25:00,2.50953,2.51216,2.50397,2.51117,51880000.0
2007-10-31 07:30:00,2.51015,2.51322,2.50757,2.50938,43760000.0
2007-10-31 07:35:00,2.51111,2.51332,2.50703,2.51029,43260000.0
2007-10-31 07:40:00,2.51145,2.51263,2.50696,2.51197,43880000.0
2007-10-31 07:45:00,2.50647,2.51175,2.50516,2.50516,32130000.0
2007-10-31 07:50:00,2.50874,2.51267,2.50713,2.50897,45760000.0
2007-10-31 07:55:00,2.50885,2.51285,2.50557,2.51065,47130000.0
2007-10-31 08:00:00,2.51114,2.51244,2.50492,2.5115,41500000.0
2007-10-31 08:05:00,2.50992,2.51242,2.50353,2.50991,41380000.0
2007-10-31 08:10:00,2.51145,2.5128,2.50411,2.5128,43010000.0
2007-10-31 08:15:00,2.50915,2.51354,2.50402,2.51328,43520000.0
2007-10-31 08:20:00,2.51202,2.5143,2.50901,2.51291,40380000.0
2007-10-31 08:25:00,2.51141,2.51449,2.50526,2.51205,38760000.0
2007-10-31 08:30:00,2.51274,2.5139,2.50753,2.50753,42130000.0
2007-10-31 08:35:00,2.51289,2.5134,2.50761,2.51012,41130000.0
2007-10-31 08:40:00,2.51079,2.51276,2.50542,2.50854,38010000.0
2007-10-31 08:45:00,2.50969,2.51266,2.50589,2.51231,44630000.0
2007-10-31 08:50:00,2.51036,2.51299,2.50608,2.5086,35510000.0
2007-10-31 08:55:00,2.50965,2.51489,2.50555,2.50973,41260000.0
2007-10-31 09:00:00,2.51012,2.51337,2.5058,2.50793,38130000.0
2007-10-31 09:05:00,2.50591,2.51321,2.50591,2.51077,41020000.0
2007-10-31 09:10:00,2.50835,2.51345,2.50738,2.50959,34010000.0
2007-10-31 09:15:00,2.5129,2.51383,2.50607,2.50828,42270000.0
2007-10-31 09:20:00,2.50928,2.51133,2.50433,2.50639,49250000.0
2007-10-31 09:25:00,2.50787,2.50856,2.50155,2.50774,57140000.0
2007-10-31 09:30:00,2.50577,2.51018,2.50248,2.50784,39270000.0
2007-10-31 09:35:00,2.50738,2.50766,2.50156,2.50628,38890000.0
2007-10-31 09:40:00,2.50421,2.5071,2.50016,2.50262,47260000.0
2007-10-31 09:45:00,2.50475,2.50717,2.50085,2.5053,36130000.0
2007-10-31 09:50:00,2.50401,2.51007,2.50256,2.50913,39130000.0
2007-10-31 09:55:00,2.50561,2.509,2.50142,2.50695,50140000.0
2007-10-31 10:00:00,2.50434,2.50857,2.50175,2.5054,53140000.0
2007-10-31 10:05:00,2.50718,2.50754,2.4992,2.50546,45390000.0
2007-10-31 10:10:00,2.50627,2.50797,2.50092,2.50729,39880000.0
2007-10-31 10:15:00,2.50777,2.51073,2.50321,2.50851,34380000.0
2007-10-31 10:20:00,2.50821,2.50852,2.50224,2.50843,45400000.0
2007-10-31 10:25:00,2.50852,2.50879,2.5015,2.50726,41750000.0
2007-10-31 10:30:00,2.50642,2.50861,2.50065,2.50711,46000000.0
2007-10-31 10:35:00,2.50722,2.50794,2.50174,2.50708,50010000.0
2007-10-31 10:40:00,2.50824,2.50901,2.50171,2.50603,45760000.0
2007-10-31 10:45:00,2.50717,2.51731,2.50271,2.50839,44130000.0
2007-10-31 10:50:00,2.5085,2.51017,2.50434,2.50755,38500000.0
2007-10-31 10:55:00,2.50741,2.50964,2.50373,2.50802,46130000.0
2007-10-31 11:00:00,2.50841,2.51015,2.50418,2.50908,47010000.0
2007-10-31 11:05:00,2.50971,2.51088,2.50434,2.50752,45520000.0
2007-10-31 11:10:00,2.50872,2.51191,2.506,2.50819,44630000.0
2007-10-31 11:15:00,2.51066,2.51145,2.50637,2.50951,43250000.0
2007-10-31 11:20:00,2.50873,2.51102,2.50293,2.51013,49650000.0
2007-10-31 11:25:00,2.5105,2.5105,2.50267,2.50923,41380000.0
2007-10-31 11:30:00,2.5089,2.5097,2.50464,2.50931,52510000.0
2007-10-31 11:35:00,2.50967,2.51115,2.50514,2.50784,36140000.0
2007-10-31 11:40:00,2.50588,2.51161,2.50431,2.50965,41520000.0
2007-10-31 11:45:00,2.51079,2.51136,2.50472,2.50775,42630000.0
2007-10-31 11:50:00,2.50849,2.51164,2.50495,2.51134,45630000.0
2007-10-31 11:55:00,2.51206,2.51299,2.50607,2.51255,44260000.0
2007-10-31 12:00:00,2.512,2.51217,2.50473,2.50931,40400000.0
2007-10-31 12:05:00,2.50542,2.50989,2.50301,2.50575,45010000.0
2007-10-31 12:10:00,2.507,2.50799,2.49895,2.50764,43260000.0
2007-10-31 12:15:00,2.50496,2.50875,2.50216,2.50527,40010000.0
2007-10-31 12:20:00,2.50507,2.50787,2.49945,2.5022,48520000.0
2007-10-31 12:25:00,2.50701,2.50832,2.50262,2.50518,42130000.0
2007-10-31 12:30:00,2.50847,2.5097,2.50155,2.5069,38500000.0
2007-10-31 12:35:00,2.50721,2.51022,2.50175,2.50867,46630000.0
2007-10-31 12:40:00,2.50662,2.51143,2.5047,2.50805,43010000.0
2007-10-31 12:45:00,2.5111,2.51249,2.5073,2.51249,39260000.0
2007-10-31 12:50:00,2.51307,2.51317,2.50707,2.51174,50640000.0
2007-10-31 12:55:00,2.50928,2.51646,2.5053,2.51533,45640000.0
2007-10-31 13:00:00,2.5156,2.51713,2.51053,2.51461,49760000.0
2007-10-31 13:05:00,2.5127,2.51653,2.50847,2.51575,43630000.0
2007-10-31 13:10:00,2.51638,2.51658,2.50936,2.51348,46630000.0
2007-10-31 13:15:00,2.5153,2.51681,2.50967,2.5165,41390000.0
2007-10-31 13:20:00,2.5104,2.51596,2.50969,2.51125,47630000.0
2007-10-31 13:25:00,2.51565,2.5174,2.50953,2.51482,47890000.0
2007-10-31 13:30:00,2.51282,2.51818,2.51214,2.51778,42130000.0
2007-10-31 13:35:00,2.51648,2.51889,2.51025,2.51889,50010000.0
2007-10-31 13:40:00,2.51796,2.52034,2.51053,2.52008,57650000.0
2007-10-31 13:45:00,2.51929,2.52381,2.5152,2.52232,37390000.0
2007-10-31 13:50:00,2.51948,2.5231,2.51692,2.52098,41890000.0
2007-10-31 13:55:00,2.5227,2.52395,2.51591,2.51591,49890000.0
2007-10-31 14:00:00,2.52048,2.52307,2.51686,2.52125,40630000.0
2007-10-31 14:05:00,2.51934,2.52425,2.517,2.52137,40880000.0
2007-10-31 14:10:00,2.52041,2.5221,2.51566,2.51633,48640000.0
2007-10-31 14:15:00,2.52032,2.52135,2.51643,2.51836,40010000.0
2007-10-31 14:20:00,2.52036,2.52073,2.51291,2.5197,41390000.0
2007-10-31 14:25:00,2.51916,2.52051,2.51302,2.51827,41880000.0
2007-10-31 14:30:00,2.51924,2.52085,2.51449,2.51745,41750000.0
2007-10-31 14:35:00,2.51657,2.52132,2.51369,2.51815,50880000.0
2007-10-31 14:40:00,2.51766,2.52056,2.51337,2.51922,39130000.0
2007-10-31 14:45:00,2.51817,2.5212,2.51342,2.51971,46630000.0
2007-10-31 14:50:00,2.51958,2.52129,2.51349,2.52059,44750000.0
2007-10-31 14:55:00,2.51679,2.52071,2.51476,2.51968,43250000.0
2007-10-31 15:00:00,2.51913,2.52053,2.51114,2.51734,56770000.0
2007-10-31 15:05:00,2.51793,2.51793,2.50731,2.5135,45510000.0
2007-10-31 15:10:00,2.5122,2.5144,2.50815,2.51072,47380000.0
2007-10-31 15:15:00,2.51308,2.51361,2.50389,2.50389,50510000.0
2007-10-31 15:20:00,2.50826,2.50853,2.49927,2.50853,43880000.0
2007-10-31 15:25:00,2.50995,2.5126,2.50453,2.5126,42260000.0
2007-10-31 15:30:00,2.51038,2.51321,2.50691,2.5113,40390000.0
2007-10-31 15:35:00,2.51081,2.51512,2.50514,2.51085,49880000.0
2007-10-31 15:40:00,2.51118,2.51454,2.50745,2.50869,36130000.0
2007-10-31 15:45:00,2.51301,2.51463,2.50848,2.51414,55510000.0
2007-10-31 15:50:00,2.5145,2.51633,2.50873,2.51504,41500000.0
2007-10-31 15:55:00,2.51784,2.51784,2.50952,2.51421,36380000.0
2007-10-31 16:00:00,2.51521,2.51528,2.50862,2.51478,41380000.0
2007-10-31 16:05:00,2.51495,2.51715,2.50862,2.51525,37000000.0
2007-10-31 16:10:00,2.51565,2.51721,2.50875,2.51339,52880000.0
2007-10-31 16:15:00,2.51405,2.51654,2.50891,2.50891,44380000.0
2007-10-31 16:20:00,2.51482,2.51685,2.51001,2.5153,42630000.0
2007-10-31 16:25:00,2.51688,2.51688,2.50858,2.51462,43010000.0
2007-10-31 16:30:00,2.51586,2.51685,2.51041,2.51685,42390000.0
2007-10-31 16:35:00,2.51627,2.51649,2.51053,2.51528,43890000.0
2007-10-31 16:40:00,2.51604,2.51624,2.51004,2.5109,40750000.0
2007-10-31 16:45:00,2.51351,2.51465,2.50874,2.51289,40500000.0
2007-10-31 16:50:00,2.51308,2.51449,2.50669,2.51015,40380000.0
2007-10-31 16:55:00,2.51148,2.51387,2.50661,2.5097,45630000.0
2007-10-31 17:00:00,2.51234,2.51334,2.50687,2.51286,39380000.0
2007-10-31 17:05:00,2.5116,2.51275,2.50715,2.51222,49010000.0
2007-10-31 17:10:00,2.50586,2.51443,2.50586,2.5101,33500000.0
2007-10-31 17:15:00,2.51043,2.51419,2.50877,2.51237,46880000.0
2007-10-31 17:20:00,2.51314,2.51405,2.50857,2.51187,40380000.0
2007-10-31 17:25:00,2.5104,2.51274,2.50642,2.51152,42140000.0
2007-10-31 17:30:00,2.51185,2.51185,2.50502,2.50962,38130000.0
2007-10-31 17:35:00,2.50684,2.51109,2.50556,2.50931,41880000.0
2007-10-31 17:40:00,2.50997,2.51014,2.50548,2.50794,45640000.0
2007-10-31 17:45:00,2.50778,2.50858,2.50132,2.50562,47880000.0
2007-10-31 17:50:00,2.50649,2.50794,2.50029,2.50419,51760000.0
2007-10-31 17:55:00,2.50213,2.50475,2.49667,2.50353,34630000.0
2007-10-31 18:00:00,2.50328,2.50566,2.49811,2.50406,48010000.0
2007-10-31 18:05:00,2.50541,2.50641,2.49983,2.50191,45880000.0
2007-10-31 18:10:00,2.5006,2.50538,2.49924,2.50511,39390000.0
2007-10-31 18:15:00,2.50256,2.50469,2.49743,2.50312,57880000.0
2007-10-31 18:20:00,2.50121,2.50428,2.4974,2.5027,47000000.0
2007-10-31 18:25:00,2.49934,2.50376,2.49649,2.50271,35000000.0
2007-10-31 18:30:00,2.50377,2.50625,2.49879,2.50456,48770000.0
2007-10-31 18:35:00,2.50357,2.50658,2.49938,2.50577,47140000.0
2007-10-31 18:40:00,2.50755,2.50769,2.49943,2.50238,44880000.0
2007-10-31 18:45:00,2.5052,2.50693,2.49755,2.50571,40140000.0
2007-10-31 18:50:00,2.50516,2.50713,2.49989,2.50628,46140000.0
2007-10-31 18:55:00,2.50317,2.50707,2.50047,2.50463,43400000.0
2007-10-31 19:00:00,2.50423,2.50521,2.49543,2.50041,51880000.0
2007-10-31 19:05:00,2.50291,2.50682,2.49972,2.50392,45380000.0
2007-10-31 19:10:00,2.50603,2.50798,2.5009,2.50513,40130000.0
2007-10-31 19:15:00,2.50574,2.50849,2.49979,2.49979,60770000.0
2007-10-31 19:20:00,2.50817,2.50817,2.49933,2.50209,38640000.0
2007-10-31 19:25:00,2.50218,2.50344,2.49628,2.50197,40130000.0
2007-10-31 19:30:00,2.49952,2.50305,2.49485,2.50154,44500000.0
2007-10-31 19:35:00,2.50269,2.50356,2.4961,2.50027,42880000.0
2007-10-31 19:40:00,2.50373,2.5038,2.49436,2.49917,38500000.0
2007-10-31 19:45:00,2.5004,2.50174,2.49416,2.49816,38500000.0
2007-10-31 19:50:00,2.49968,2.5004,2.49349,2.49369,37630000.0
2007-10-31 19:55:00,2.49878,2.50208,2.49525,2.49883,50880000.0
2007-10-31 20:00:00,2.50182,2.50209,2.49665,2.4994,38000000.0
2007-10-31 20:05:00,2.50183,2.50225,2.49675,2.50195,51880000.0
2007-10-31 20:10:00,2.50267,2.50343,2.49517,2.50343,34510000.0
2007-10-31 20:15:00,2.50206,2.50684,2.49916,2.50216,39380000.0
2007-10-31 20:20:00,2.50066,2.50303,2.49563,2.49769,46140000.0
2007-10-31 20:25:00,2.50246,2.5058,2.49852,2.50249,44130000.0
2007-10-31 20:30:00,2.50503,2.50512,2.49701,2.50213,47890000.0
2007-10-31 20:35:00,2.50165,2.50245,2.49606,2.49679,35250000.0
2007-10-31 20:40:00,2.49765,2.50251,2.49014,2.49347,48640000.0
2007-10-31 20:45:00,2.49321,2.50272,2.49086,2.49761,32380000.0
2007-10-31 20:50:00,2.49655,2.50225,2.49147,2.49279,42260000.0
2007-10-31 20:55:00,2.49324,2.5015,2.48897,2.49229,43630000.0
2007-10-31 21:00:00,2.49255,2.49735,2.49008,2.49548,50010000.0
2007-10-31 21:05:00,2.49393,2.50018,2.49294,2.49502,42510000.0
2007-10-31 21:10:00,2.49442,2.49858,2.4919,2.49314,38630000.0
2007-10-31 21:15:00,2.49486,2.49818,2.49082,2.49479,35880000.0
2007-10-31 21:20:00,2.49778,2.50238,2.49192,2.49775,42140000.0
2007-10-31 21:25:00,2.49988,2.50152,2.49392,2.49962,37640000.0
2007-10-31 21:30:00,2.49697,2.50002,2.49511,2.4978,41140000.0
2007-10-31 21:35:00,2.49128,2.50006,2.49128,2.50006,33630000.0
2007-10-31 21:40:00,2.49484,2.49893,2.49198,2.49325,34880000.0
2007-10-31 21:45:00,2.4972,2.49795,2.49276,2.49754,42250000.0
2007-10-31 21:50:00,2.4931,2.49822,2.49043,2.49373,36510000.0
2007-10-31 21:55:00,2.4966,2.49742,2.49058,2.49742,38750000.0
2007-10-31 22:00:00,2.49681,2.49723,2.49172,2.49421,34260000.0
2007-10-31 22:05:00,2.49648,2.4985,2.48938,2.4934,41000000.0
2007-10-31 22:10:00,2.49633,2.4985,2.49137,2.49629,36640000.0
2007-10-31 22:15:00,2.49786,2.49872,2.49068,2.49277,33510000.0
2007-10-31 22:20:00,2.49432,2.49771,2.49206,2.49628,37380000.0
2007-10-31 22:25:00,2.49386,2.49749,2.49012,2.49622,42500000.0
2007-10-31 22:30:00,2.49325,2.49677,2.48902,2.49469,39010000.0
2007-10-31 22:35:00,2.4896,2.49702,2.4896,2.49134,39630000.0
2007-10-31 22:40:00,2.49373,2.49651,2.4892,2.49465,39770000.0
2007-10-31 22:45:00,2.49448,2.49629,2.48979,2.4926,43000000.0
2007-10-31 22:50:00,2.49451,2.49731,2.48955,2.496,40500000.0
2007-10-31 22:55:00,2.49638,2.49649,2.49037,2.49383,35890000.0
2007-10-31 23:00:00,2.49353,2.49727,2.49087,2.4962,42260000.0
2007-10-31 23:05:00,2.49696,2.49883,2.49056,2.49711,41510000.0
2007-10-31 23:10:00,2.49617,2.49803,2.49057,2.49503,35510000.0
2007-10-31 23:15:00,2.49113,2.4978,2.49113,2.49451,42000000.0
2007-10-31 23:20:00,2.4954,2.49804,2.49057,2.4951,41760000.0
2007-10-31 23:25:00,2.49619,2.49773,2.4911,2.49571,39750000.0
2007-10-31 23:30:00,2.49364,2.49846,2.49102,2.49739,36630000.0
2007-10-31 23:35:00,2.4965,2.4983,2.49196,2.49806,41000000.0
2007-10-31 23:40:00,2.49632,2.49845,2.49492,2.49845,30640000.0
2007-10-31 23:45:00,2.49513,2.49851,2.49252,2.49528,37510000.0
2007-10-31 23:50:00,2.49652,2.49798,2.49022,2.49478,38010000.0
2007-10-31 23:55:00,2.49743,2.4993,2.4922,2.49632,42140000.0
2007-11-01 00:00:00,2.49786,2.49921,2.49383,2.49888,48890000.0
2007-11-01 00:05:00,2.49828,2.4991,2.49207,2.49756,39890000.0
2007-11-01 00:10:00,2.49696,2.49873,2.49201,2.49873,39130000.0
2007-11-01 00:15:00,2.49783,2.49931,2.49346,2.495,37880000.0
2007-11-01 00:20:00,2.49915,2.49921,2.49438,2.49827,42880000.0
2007-11-01 00:25:00,2.49677,2.5003,2.49375,2.49681,42520000.0
2007-11-01 00:30:00,2.49782,2.5,2.49195,2.49863,38880000.0
2007-11-01 00:35:00,2.49774,2.49937,2.49243,2.49607,40000000.0
2007-11-01 00:40:00,2.4977,2.49931,2.49362,2.49822,39250000.0
2007-11-01 00:45:00,2.49729,2.50005,2.49398,2.49555,43510000.0
2007-11-01 00:50:00,2.49812,2.50061,2.49473,2.49961,45250000.0
2007-11-01 00:55:00,2.4976,2.50111,2.49635,2.50034,46250000.0
2007-11-01 01:00:00,2.49466,2.50109,2.49466,2.4981,50020000.0
2007-11-01 01:05:00,2.50029,2.5007,2.49612,2.49638,42640000.0
2007-11-01 01:10:00,2.50031,2.50139,2.49766,2.49839,43500000.0
2007-11-01 01:15:00,2.49858,2.50122,2.49574,2.49884,46380000.0
2007-11-01 01:20:00,2.50008,2.50183,2.49406,2.49839,53270000.0
2007-11-01 01:25:00,2.50053,2.50084,2.49436,2.49782,49010000.0
2007-11-01 01:30:00,2.49945,2.50068,2.49398,2.4969,30380000.0
2007-11-01 01:35:00,2.49962,2.49982,2.49431,2.49784,37130000.0
2007-11-01 01:40:00,2.49897,2.50077,2.49669,2.49873,30520000.0
2007-11-01 01:45:00,2.49838,2.50008,2.4941,2.49861,44150000.0
2007-11-01 01:50:00,2.49852,2.49986,2.49583,2.49629,40900000.0
2007-11-01 01:55:00,2.49839,2.50113,2.49491,2.49927,39260000.0
2007-11-01 02:00:00,2.49936,2.50115,2.49453,2.50075,56390000.0
2007-11-01 02:05:00,2.5005,2.50205,2.49426,2.49597,40380000.0
2007-11-01 02:10:00,2.49492,2.50185,2.4922,2.50033,51630000.0
2007-11-01 02:15:00,2.49998,2.50151,2.49539,2.50123,29380000.0
2007-11-01 02:20:00,2.50095,2.50095,2.49533,2.49833,38260000.0
2007-11-01 02:25:00,2.49967,2.50097,2.4952,2.49884,46750000.0
2007-11-01 02:30:00,2.49731,2.5005,2.49384,2.49636,34260000.0
2007-11-01 02:35:00,2.49836,2.50103,2.49417,2.50028,37880000.0
2007-11-01 02:40:00,2.50025,2.50027,2.49454,2.49758,36270000.0
2007-11-01 02:45:00,2.49897,2.50069,2.49456,2.50019,47880000.0
2007-11-01 02:50:00,2.49983,2.50086,2.49412,2.49801,39520000.0
2007-11-01 02:55:00,2.49972,2.50067,2.49686,2.49842,42380000.0
2007-11-01 03:00:00,2.49815,2.49966,2.49411,2.49734,40130000.0
2007-11-01 03:05:00,2.49959,2.5003,2.49218,2.49866,44520000.0
2007-11-01 03:10:00,2.4971,2.50095,2.49333,2.49916,37390000.0
2007-11-01 03:15:00,2.49879,2.49965,2.49337,2.49753,30250000.0
2007-11-01 03:20:00,2.49503,2.50152,2.4933,2.49791,39770000.0
2007-11-01 03:25:00,2.49897,2.50053,2.4954,2.49929,37890000.0
2007-11-01 03:30:00,2.50001,2.50144,2.49495,2.49863,36630000.0
2007-11-01 03:35:00,2.49928,2.50217,2.49544,2.49835,39630000.0
2007-11-01 03:40:00,2.49917,2.50107,2.49642,2.49831,33000000.0
2007-11-01 03:45:00,2.49872,2.50191,2.49587,2.49907,34270000.0
2007-11-01 03:50:00,2.49868,2.50353,2.49392,2.50055,38760000.0
2007-11-01 03:55:00,2.49928,2.5026,2.49595,2.49997,38380000.0
2007-11-01 04:00:00,2.50098,2.50352,2.49628,2.50234,40750000.0
2007-11-01 04:05:00,2.50031,2.50277,2.49515,2.49735,39260000.0
2007-11-01 04:10:00,2.50035,2.50234,2.49552,2.49994,37640000.0
2007-11-01 04:15:00,2.50161,2.5022,2.49558,2.49576,32750000.0
2007-11-01 04:20:00,2.5007,2.50234,2.49552,2.49726,44270000.0
2007-11-01 04:25:00,2.50171,2.50201,2.49533,2.49966,37380000.0
2007-11-01 04:30:00,2.49773,2.50146,2.49497,2.50079,35130000.0
2007-11-01 04:35:00,2.49583,2.50232,2.49502,2.50166,35630000.0
2007-11-01 04:40:00,2.49394,2.50322,2.49394,2.50308,33760000.0
2007-11-01 04:45:00,2.5001,2.50298,2.49814,2.49893,27510000.0
2007-11-01 04:50:00,2.50176,2.50238,2.49673,2.50194,32380000.0
2007-11-01 04:55:00,2.50045,2.50222,2.49435,2.49885,38010000.0
2007-11-01 05:00:00,2.50056,2.50255,2.49446,2.49723,42130000.0
2007-11-01 05:05:00,2.49907,2.50201,2.49482,2.49813,43020000.0
2007-11-01 05:10:00,2.50118,2.50216,2.49624,2.49939,39260000.0
2007-11-01 05:15:00,2.49737,2.50233,2.49737,2.50139,32380000.0
2007-11-01 05:20:00,2.4995,2.50128,2.49427,2.49879,37500000.0
2007-11-01 05:25:00,2.50112,2.50141,2.49529,2.49946,39010000.0
2007-11-01 05:30:00,2.50046,2.50258,2.49519,2.49944,35500000.0
2007-11-01 05:35:00,2.5,2.50293,2.49281,2.49891,44380000.0
2007-11-01 05:40:00,2.49947,2.50308,2.49469,2.49945,42010000.0
2007-11-01 05:45:00,2.5016,2.50277,2.49598,2.49627,36130000.0
2007-11-01 05:50:00,2.49887,2.5003,2.49554,2.49902,44640000.0
2007-11-01 05:55:00,2.49772,2.50151,2.49538,2.49879,36380000.0
2007-11-01 06:00:00,2.50088,2.50225,2.49475,2.49584,37000000.0
2007-11-01 06:05:00,2.5021,2.5021,2.49494,2.49921,24260000.0
2007-11-01 06:10:00,2.4994,2.50145,2.49656,2.49961,44380000.0
2007-11-01 06:15:00,2.4975,2.50168,2.49538,2.49812,39770000.0
2007-11-01 06:20:00,2.49883,2.50323,2.49447,2.49818,44770000.0
2007-11-01 06:25:00,2.49839,2.50195,2.49445,2.49987,40000000.0
2007-11-01 06:30:00,2.5012,2.50303,2.49571,2.49833,42010000.0
2007-11-01 06:35:00,2.50142,2.50181,2.49357,2.50127,35880000.0
2007-11-01 06:40:00,2.49903,2.50158,2.4928,2.50122,39010000.0
2007-11-01 06:45:00,2.49832,2.50342,2.49432,2.50282,41530000.0
2007-11-01 06:50:00,2.49583,2.50201,2.49472,2.50062,36750000.0
2007-11-01 06:55:00,2.50067,2.50577,2.49517,2.4998,47640000.0
2007-11-01 07:00:00,2.49988,2.50252,2.49598,2.50114,33510000.0
2007-11-01 07:05:00,2.49992,2.50238,2.49445,2.49825,45380000.0
2007-11-01 07:10:00,2.49852,2.50187,2.49574,2.49768,35650000.0
2007-11-01 07:15:00,2.49967,2.50283,2.4935,2.49968,39750000.0
2007-11-01 07:20:00,2.49802,2.5018,2.49287,2.50133,47880000.0
2007-11-01 07:25:00,2.49726,2.501,2.4949,2.49994,45250000.0
2007-11-01 07:30:00,2.49902,2.50267,2.49551,2.50088,42000000.0
2007-11-01 07:35:00,2.49948,2.50232,2.49836,2.5004,27390000.0
2007-11-01 07:40:00,2.49978,2.50198,2.49448,2.49999,46750000.0
2007-11-01 07:45:00,2.49491,2.50239,2.49228,2.49228,46750000.0
2007-11-01 07:50:00,2.50085,2.50202,2.49316,2.49755,49130000.0
2007-11-01 07:55:00,2.50069,2.50126,2.49376,2.49887,49760000.0
2007-11-01 08:00:00,2.50065,2.50196,2.49312,2.49762,40880000.0
2007-11-01 08:05:00,2.50012,2.50058,2.4929,2.49872,35760000.0
2007-11-01 08:10:00,2.49897,2.50167,2.49253,2.49719,41520000.0
2007-11-01 08:15:00,2.49536,2.50204,2.4936,2.50101,44630000.0
2007-11-01 08:20:00,2.49901,2.50123,2.49544,2.49993,43010000.0
2007-11-01 08:25:00,2.49942,2.50034,2.49185,2.49941,43130000.0
2007-11-01 08:30:00,2.49853,2.50097,2.49504,2.49504,42390000.0
2007-11-01 08:35:00,2.5002,2.50254,2.49561,2.49697,41510000.0
2007-11-01 08:40:00,2.49417,2.49893,2.49123,2.49685,41380000.0
2007-11-01 08:45:00,2.4989,2.49981,2.4912,2.49958,44760000.0
2007-11-01 08:50:00,2.4982,2.49919,2.49308,2.49833,34000000.0
2007-11-01 08:55:00,2.49701,2.49981,2.49463,2.49572,39380000.0
2007-11-01 09:00:00,2.49705,2.50444,2.49372,2.50219,44000000.0
2007-11-01 09:05:00,2.49917,2.50229,2.49749,2.5012,41760000.0
2007-11-01 09:10:00,2.49918,2.50282,2.49675,2.50168,35750000.0
2007-11-01 09:15:00,2.50205,2.50261,2.49438,2.49922,46760000.0
2007-11-01 09:20:00,2.49987,2.50097,2.49475,2.49797,48140000.0
2007-11-01 09:25:00,2.50026,2.50198,2.49504,2.49837,58630000.0
2007-11-01 09:30:00,2.49807,2.50091,2.49441,2.49909,39510000.0
2007-11-01 09:35:00,2.50069,2.50079,2.4952,2.4981,43010000.0
2007-11-01 09:40:00,2.5007,2.50445,2.49683,2.50344,44880000.0
2007-11-01 09:45:00,2.50398,2.50398,2.49651,2.50191,35750000.0
2007-11-01 09:50:00,2.50272,2.50397,2.49719,2.50247,36880000.0
2007-11-01 09:55:00,2.50162,2.50362,2.49637,2.50283,54010000.0
2007-11-01 10:00:00,2.50222,2.50721,2.50093,2.50458,53030000.0
2007-11-01 10:05:00,2.50676,2.50797,2.49995,2.50507,47880000.0
2007-11-01 10:10:00,2.50605,2.51,2.50058,2.51,36500000.0
2007-11-01 10:15:00,2.50849,2.50981,2.50336,2.50776,36630000.0
2007-11-01 10:20:00,2.50707,2.50882,2.50235,2.50857,39630000.0
2007-11-01 10:25:00,2.5087,2.50934,2.50263,2.50896,41130000.0
2007-11-01 10:30:00,2.50655,2.51633,2.5042,2.51136,43390000.0
2007-11-01 10:35:00,2.50937,2.51281,2.50728,2.51187,46020000.0
2007-11-01 10:40:00,2.51211,2.51366,2.50691,2.51075,39640000.0
2007-11-01 10:45:00,2.51093,2.51214,2.50604,2.51009,48400000.0
2007-11-01 10:50:00,2.50869,2.51541,2.50739,2.51458,43260000.0
2007-11-01 10:55:00,2.51404,2.51527,2.50769,2.51272,46130000.0
2007-11-01 11:00:00,2.51035,2.51461,2.50712,2.5136,44260000.0
2007-11-01 11:05:00,2.51397,2.51429,2.50792,2.51059,52890000.0
2007-11-01 11:10:00,2.51298,2.51477,2.50907,2.51151,47880000.0
2007-11-01 11:15:00,2.51399,2.51399,2.50934,2.51244,46640000.0
2007-11-01 11:20:00,2.51159,2.51483,2.50598,2.51377,47640000.0
2007-11-01 11:25:00,2.51463,2.51463,2.50944,2.51392,49010000.0
2007-11-01 11:30:00,2.51537,2.51704,2.51103,2.51704,49770000.0
2007-11-01 11:35:00,2.5141,2.51682,2.50991,2.51108,38770000.0
2007-11-01 11:40:00,2.51258,2.5154,2.50948,2.51201,40010000.0
2007-11-01 11:45:00,2.51487,2.51782,2.50873,2.51581,40520000.0
2007-11-01 11:50:00,2.514,2.51557,2.50891,2.51253,42500000.0
2007-11-01 11:55:00,2.5143,2.51486,2.5089,2.51316,46020000.0
2007-11-01 12:00:00,2.51392,2.51476,2.5058,2.5127,42260000.0
2007-11-01 12:05:00,2.51068,2.51356,2.50584,2.51111,38380000.0
2007-11-01 12:10:00,2.51329,2.51329,2.50515,2.51099,42010000.0
2007-11-01 12:15:00,2.50923,2.51225,2.50372,2.51066,43260000.0
2007-11-01 12:20:00,2.50852,2.51187,2.50477,2.50889,51130000.0
2007-11-01 12:25:00,2.51034,2.51186,2.50394,2.50575,50770000.0
2007-11-01 12:30:00,2.51046,2.51166,2.50475,2.50852,40250000.0
2007-11-01 12:35:00,2.50969,2.51164,2.50539,2.51035,42760000.0
2007-11-01 12:40:00,2.50754,2.51176,2.50404,2.50803,49880000.0
2007-11-01 12:45:00,2.51067,2.51229,2.50681,2.51194,42510000.0
2007-11-01 12:50:00,2.51192,2.51342,2.50721,2.51323,49380000.0
2007-11-01 12:55:00,2.51007,2.51319,2.50615,2.51134,49390000.0
2007-11-01 13:00:00,2.51366,2.51573,2.50761,2.51204,43750000.0
2007-11-01 13:05:00,2.51147,2.51721,2.50882,2.5163,46630000.0
2007-11-01 13:10:00,2.51649,2.51822,2.51189,2.51316,43000000.0
2007-11-01 13:15:00,2.51727,2.51796,2.51074,2.51646,45260000.0
2007-11-01 13:20:00,2.51336,2.51754,2.51233,2.51233,49510000.0
2007-11-01 13:25:00,2.51443,2.51763,2.50935,2.51255,47880000.0
2007-11-01 13:30:00,2.51222,2.51579,2.50621,2.51509,42630000.0
2007-11-01 13:35:00,2.51421,2.5147,2.50782,2.51283,44390000.0
2007-11-01 13:40:00,2.5125,2.51423,2.50885,2.51359,53500000.0
2007-11-01 13:45:00,2.5132,2.51412,2.5066,2.51298,38000000.0
2007-11-01 13:50:00,2.51034,2.51383,2.50631,2.51273,37760000.0
2007-11-01 13:55:00,2.51132,2.51785,2.50922,2.50964,41130000.0
2007-11-01 14:00:00,2.51392,2.51589,2.5089,2.51209,31630000.0
2007-11-01 14:05:00,2.51281,2.5155,2.50869,2.51504,41880000.0
2007-11-01 14:10:00,2.5143,2.51525,2.50609,2.50609,39510000.0
2007-11-01 14:15:00,2.51224,2.51583,2.50943,2.51393,37000000.0
2007-11-01 14:20:00,2.51596,2.51866,2.5103,2.51549,40000000.0
2007-11-01 14:25:00,2.51557,2.51631,2.5082,2.51364,44510000.0
2007-11-01 14:30:00,2.51442,2.51641,2.50752,2.51641,50390000.0
2007-11-01 14:35:00,2.51505,2.5197,2.51126,2.51526,47130000.0
2007-11-01 14:40:00,2.51693,2.51854,2.51103,2.51779,37750000.0
2007-11-01 14:45:00,2.5164,2.52093,2.51204,2.51911,55760000.0
2007-11-01 14:50:00,2.51914,2.52369,2.51314,2.52211,43020000.0
2007-11-01 14:55:00,2.51988,2.52252,2.51627,2.52178,45260000.0
2007-11-01 15:00:00,2.52184,2.52343,2.51673,2.52103,50510000.0
2007-11-01 15:05:00,2.52045,2.52363,2.51652,2.52192,38010000.0
2007-11-01 15:10:00,2.52278,2.52344,2.51776,2.52037,37890000.0
2007-11-01 15:15:00,2.52155,2.52485,2.51833,2.52032,47130000.0
2007-11-01 15:20:00,2.52213,2.52352,2.5159,2.52352,46510000.0
2007-11-01 15:25:00,2.5238,2.5238,2.5174,2.52251,39630000.0
2007-11-01 15:30:00,2.52245,2.52366,2.51718,2.52366,44750000.0
2007-11-01 15:35:00,2.52268,2.52692,2.51793,2.52192,40010000.0
2007-11-01 15:40:00,2.52693,2.52885,2.51863,2.52506,39510000.0
2007-11-01 15:45:00,2.52738,2.53739,2.52322,2.529,53260000.0
2007-11-01 15:50:00,2.52799,2.53383,2.5217,2.52792,47510000.0
2007-11-01 15:55:00,2.52959,2.52959,2.52099,2.52732,36140000.0
2007-11-01 16:00:00,2.52651,2.53329,2.52372,2.53252,42640000.0
2007-11-01 16:05:00,2.53288,2.53315,2.52599,2.53131,39130000.0
2007-11-01 16:10:00,2.53078,2.53528,2.52703,2.52911,49510000.0
2007-11-01 16:15:00,2.52969,2.53467,2.52499,2.53094,49250000.0
2007-11-01 16:20:00,2.52993,2.53414,2.52536,2.52976,39250000.0
2007-11-01 16:25:00,2.52731,2.53369,2.52522,2.52902,42010000.0
2007-11-01 16:30:00,2.53178,2.53469,2.52466,2.52923,48260000.0
2007-11-01 16:35:00,2.53045,2.53045,2.52163,2.52748,39880000.0
2007-11-01 16:40:00,2.52744,2.52808,2.52276,2.52355,38390000.0
2007-11-01 16:45:00,2.52699,2.5272,2.52107,2.52696,43510000.0
2007-11-01 16:50:00,2.52534,2.52847,2.52066,2.52448,34140000.0
2007-11-01 16:55:00,2.52733,2.52834,2.52246,2.5252,39760000.0
2007-11-01 17:00:00,2.52586,2.52759,2.52048,2.52612,45380000.0
2007-11-01 17:05:00,2.52465,2.52667,2.52154,2.52576,45130000.0
2007-11-01 17:10:00,2.52018,2.52668,2.52018,2.52251,43150000.0
2007-11-01 17:15:00,2.5241,2.52732,2.52236,2.52451,47380000.0
2007-11-01 17:20:00,2.52622,2.52685,2.52156,2.5251,40890000.0
2007-11-01 17:25:00,2.52403,2.52706,2.5202,2.52417,40750000.0
2007-11-01 17:30:00,2.52532,2.52625,2.52096,2.52442,41020000.0
2007-11-01 17:35:00,2.51917,2.52726,2.51917,2.52482,36010000.0
2007-11-01 17:40:00,2.52493,2.52881,2.52266,2.52714,41250000.0
2007-11-01 17:45:00,2.52753,2.52885,2.52158,2.52424,46260000.0
2007-11-01 17:50:00,2.52431,2.52581,2.51939,2.52402,45750000.0
2007-11-01 17:55:00,2.5237,2.52458,2.51616,2.5222,38500000.0
2007-11-01 18:00:00,2.52264,2.52439,2.51708,2.52335,44260000.0
2007-11-01 18:05:00,2.52344,2.52444,2.51608,2.52044,41380000.0
2007-11-01 18:10:00,2.51926,2.52304,2.51816,2.52262,34880000.0
2007-11-01 18:15:00,2.52129,2.52355,2.51535,2.51964,57760000.0
2007-11-01 18:20:00,2.51682,2.52051,2.51089,2.51452,54140000.0
2007-11-01 18:25:00,2.51208,2.52174,2.51208,2.52028,30380000.0
2007-11-01 18:30:00,2.51996,2.52072,2.5119,2.51892,49250000.0
2007-11-01 18:35:00,2.51628,2.52014,2.51195,2.51816,43630000.0
2007-11-01 18:40:00,2.51769,2.51986,2.51216,2.51638,48010000.0
2007-11-01 18:45:00,2.51663,2.51888,2.50898,2.51817,39760000.0
2007-11-01 18:50:00,2.51742,2.5181,2.51288,2.5175,42880000.0
2007-11-01 18:55:00,2.51349,2.51845,2.51279,2.5178,45390000.0
2007-11-01 19:00:00,2.51857,2.51912,2.50848,2.51734,47000000.0
2007-11-01 19:05:00,2.51815,2.51921,2.51191,2.51506,47380000.0
2007-11-01 19:10:00,2.51724,2.51833,2.51222,2.51571,42510000.0
2007-11-01 19:15:00,2.51792,2.51963,2.51122,2.51122,60390000.0
2007-11-01 19:20:00,2.51886,2.51906,2.51353,2.51582,38630000.0
2007-11-01 19:25:00,2.51825,2.51957,2.51358,2.51628,39260000.0
2007-11-01 19:30:00,2.51539,2.51993,2.51295,2.51601,43880000.0
2007-11-01 19:35:00,2.519,2.52043,2.51446,2.51768,41380000.0
2007-11-01 19:40:00,2.52036,2.521,2.51677,2.51706,38250000.0
2007-11-01 19:45:00,2.52163,2.52178,2.51737,2.51737,36640000.0
2007-11-01 19:50:00,2.51878,2.52234,2.51441,2.5183,37640000.0
2007-11-01 19:55:00,2.52133,2.52433,2.51748,2.52191,49880000.0
2007-11-01 20:00:00,2.52444,2.5249,2.5179,2.5221,45380000.0
2007-11-01 20:05:00,2.52307,2.52534,2.51832,2.52318,53500000.0
2007-11-01 20:10:00,2.52261,2.52415,2.51897,2.52194,41880000.0
2007-11-01 20:15:00,2.52003,2.52479,2.51767,2.52348,40890000.0
2007-11-01 20:20:00,2.52292,2.52464,2.51823,2.52172,42760000.0
2007-11-01 20:25:00,2.52255,2.52443,2.51678,2.51886,48140000.0
2007-11-01 20:30:00,2.52158,2.522,2.51627,2.52041,44500000.0
2007-11-01 20:35:00,2.52151,2.52207,2.51692,2.51842,38000000.0
2007-11-01 20:40:00,2.51795,2.52282,2.51544,2.52206,52020000.0
2007-11-01 20:45:00,2.51788,2.52194,2.51741,2.5212,34010000.0
2007-11-01 20:50:00,2.51706,2.523,2.51706,2.52241,42140000.0
2007-11-01 20:55:00,2.51962,2.52281,2.51747,2.52255,43260000.0
2007-11-01 21:00:00,2.5201,2.52323,2.51692,2.52196,51760000.0
2007-11-01 21:05:00,2.5203,2.52302,2.51768,2.52226,42250000.0
2007-11-01 21:10:00,2.52297,2.52352,2.5168,2.5203,34510000.0
2007-11-01 21:15:00,2.5213,2.52385,2.5179,2.52311,29630000.0
2007-11-01 21:20:00,2.52306,2.52544,2.51776,2.52158,44260000.0
2007-11-01 21:25:00,2.52215,2.52644,2.51761,2.52346,32010000.0
2007-11-01 21:30:00,2.52457,2.52546,2.51882,2.523,40250000.0
2007-11-01 21:35:00,2.51849,2.52702,2.51849,2.52702,49380000.0
2007-11-01 21:40:00,2.52358,2.52633,2.52044,2.52244,35400000.0
2007-11-01 21:45:00,2.52106,2.52531,2.51986,2.52208,40510000.0
2007-11-01 21:50:00,2.51964,2.52508,2.51762,2.52508,40520000.0
2007-11-01 21:55:00,2.52008,2.52782,2.52008,2.52661,39250000.0
2007-11-01 22:00:00,2.52646,2.53177,2.52224,2.52681,39260000.0
2007-11-01 22:05:00,2.5259,2.53111,2.52065,2.52517,45260000.0
2007-11-01 22:10:00,2.5226,2.52742,2.51951,2.52078,32500000.0
2007-11-01 22:15:00,2.52463,2.53011,2.51882,2.52869,38260000.0
2007-11-01 22:20:00,2.53027,2.53187,2.52435,2.52939,37140000.0
2007-11-01 22:25:00,2.52935,2.53304,2.52595,2.53227,35380000.0
2007-11-01 22:30:00,2.52971,2.53223,2.52628,2.53107,48630000.0
2007-11-01 22:35:00,2.52497,2.53386,2.52497,2.52839,37880000.0
2007-11-01 22:40:00,2.52947,2.53183,2.52608,2.52919,33770000.0
2007-11-01 22:45:00,2.5311,2.53318,2.52637,2.5291,37630000.0
2007-11-01 22:50:00,2.53059,2.53281,2.52717,2.53264,44130000.0
2007-11-01 22:55:00,2.52956,2.53233,2.52708,2.53007,32880000.0
2007-11-01 23:00:00,2.52733,2.53137,2.52445,2.53014,46890000.0
2007-11-01 23:05:00,2.52924,2.53248,2.52447,2.53065,44520000.0
2007-11-01 23:10:00,2.5318,2.5318,2.52535,2.52881,38390000.0
2007-11-01 23:15:00,2.52306,2.53046,2.52306,2.52994,43880000.0
2007-11-01 23:20:00,2.52885,2.53003,2.5225,2.52463,40010000.0
2007-11-01 23:25:00,2.52559,2.53087,2.52388,2.52571,47400000.0
2007-11-01 23:30:00,2.52738,2.53165,2.5244,2.52603,42880000.0
2007-11-01 23:35:00,2.52915,2.53017,2.52466,2.5253,39380000.0
2007-11-01 23:40:00,2.52846,2.53024,2.52228,2.53007,36510000.0
2007-11-01 23:45:00,2.52883,2.52993,2.52198,2.52367,36510000.0
2007-11-01 23:50:00,2.52542,2.52941,2.52251,2.52416,29880000.0
2007-11-01 23:55:00,2.52995,2.5306,2.52436,2.5306,45650000.0
2007-11-02 00:00:00,2.5296,2.5296,2.5082,2.52505,44790000.0
2007-11-02 00:05:00,2.52539,2.53153,2.52167,2.52592,30760000.0
2007-11-02 00:10:00,2.52542,2.53065,2.52236,2.52909,61520000.0
2007-11-02 00:15:00,2.52986,2.53008,2.52113,2.52249,34500000.0
2007-11-02 00:20:00,2.52837,2.52989,2.52314,2.52553,45270000.0
2007-11-02 00:25:00,2.52563,2.53153,2.5228,2.52671,37630000.0
2007-11-02 00:30:00,2.53104,2.53163,2.522,2.52573,47000000.0
2007-11-02 00:35:00,2.52716,2.53121,2.52246,2.52623,47380000.0
2007-11-02 00:40:00,2.52722,2.53117,2.52174,2.52958,42630000.0
2007-11-02 00:45:00,2.52877,2.52972,2.52091,2.52715,51260000.0
2007-11-02 00:50:00,2.52554,2.53187,2.52045,2.52766,41010000.0
2007-11-02 00:55:00,2.52072,2.529,2.51962,2.52268,38130000.0
2007-11-02 01:00:00,2.52226,2.52926,2.52097,2.52672,46750000.0
2007-11-02 01:05:00,2.52877,2.52877,2.51851,2.51931,38750000.0
2007-11-02 01:10:00,2.52406,2.52816,2.51962,2.51962,45510000.0
2007-11-02 01:15:00,2.52686,2.52887,2.52098,2.52845,39390000.0
2007-11-02 01:20:00,2.52328,2.52837,2.51955,2.52655,55390000.0
2007-11-02 01:25:00,2.52651,2.52871,2.52093,2.52363,39760000.0
2007-11-02 01:30:00,2.52663,2.52898,2.52131,2.5262,50010000.0
2007-11-02 01:35:00,2.52525,2.52774,2.52139,2.52582,35510000.0
2007-11-02 01:40:00,2.52391,2.52812,2.52031,2.52502,30510000.0
2007-11-02 01:45:00,2.52302,2.5284,2.52195,2.52705,42520000.0
2007-11-02 01:50:00,2.52457,2.528,2.52181,2.5241,42510000.0
2007-11-02 01:55:00,2.52364,2.52903,2.52249,2.52575,37520000.0
2007-11-02 02:00:00,2.52475,2.5285,2.5203,2.52557,58140000.0
2007-11-02 02:05:00,2.52651,2.52852,2.51926,2.52513,43140000.0
2007-11-02 02:10:00,2.52227,2.53018,2.52227,2.52919,41270000.0
2007-11-02 02:15:00,2.52783,2.52931,2.52271,2.52821,39250000.0
2007-11-02 02:20:00,2.52851,2.52942,2.52255,2.52579,39630000.0
2007-11-02 02:25:00,2.52624,2.52801,2.52085,2.52523,44500000.0
2007-11-02 02:30:00,2.52769,2.52812,2.52112,2.5236,28510000.0
2007-11-02 02:35:00,2.52553,2.52799,2.52157,2.52523,40760000.0
2007-11-02 02:40:00,2.52635,2.52845,2.52225,2.52492,43010000.0
2007-11-02 02:45:00,2.52711,2.52785,2.52305,2.52441,34770000.0
2007-11-02 02:50:00,2.52561,2.52853,2.52271,2.52449,43380000.0
2007-11-02 02:55:00,2.52739,2.5284,2.52407,2.52681,47000000.0
2007-11-02 03:00:00,2.52627,2.5291,2.52353,2.52644,45900000.0
2007-11-02 03:05:00,2.5253,2.52845,2.52047,2.52567,41010000.0
2007-11-02 03:10:00,2.52639,2.52874,2.52298,2.52566,30250000.0
2007-11-02 03:15:00,2.52719,2.52953,2.52231,2.52428,32000000.0
2007-11-02 03:20:00,2.52492,2.52787,2.52194,2.5243,39250000.0
2007-11-02 03:25:00,2.52694,2.52762,2.52163,2.52684,32880000.0
2007-11-02 03:30:00,2.52779,2.53013,2.52077,2.52799,36640000.0
2007-11-02 03:35:00,2.5279,2.52906,2.52287,2.52805,41880000.0
2007-11-02 03:40:00,2.52703,2.52803,2.52293,2.5258,31380000.0
2007-11-02 03:45:00,2.52693,2.52868,2.52234,2.52528,36630000.0
2007-11-02 03:50:00,2.52402,2.52777,2.52171,2.52599,45510000.0
2007-11-02 03:55:00,2.52678,2.52739,2.52196,2.52686,34380000.0
2007-11-02 04:00:00,2.52278,2.52775,2.52064,2.52553,40140000.0
2007-11-02 04:05:00,2.524,2.5277,2.51947,2.51983,44500000.0
2007-11-02 04:10:00,2.52495,2.52791,2.52015,2.52576,41380000.0
2007-11-02 04:15:00,2.52556,2.52764,2.51975,2.52081,35890000.0
2007-11-02 04:20:00,2.525,2.52763,2.52208,2.5235,38260000.0
2007-11-02 04:25:00,2.52692,2.52769,2.521,2.5261,34880000.0
2007-11-02 04:30:00,2.52595,2.52781,2.52092,2.52373,33380000.0
2007-11-02 04:35:00,2.52073,2.52679,2.51882,2.52299,41510000.0
2007-11-02 04:40:00,2.51834,2.52674,2.51834,2.52437,57260000.0
2007-11-02 04:45:00,2.52716,2.52716,2.52033,2.52096,43520000.0
2007-11-02 04:50:00,2.52637,2.52646,2.5207,2.52519,42140000.0
2007-11-02 04:55:00,2.52565,2.52659,2.51954,2.52293,36630000.0
2007-11-02 05:00:00,2.52479,2.52602,2.5201,2.52447,38750000.0
2007-11-02 05:05:00,2.52535,2.52632,2.52216,2.52535,45880000.0
2007-11-02 05:10:00,2.52484,2.5259,2.52025,2.52105,36010000.0
2007-11-02 05:15:00,2.52317,2.52601,2.51975,2.52382,37530000.0
2007-11-02 05:20:00,2.52389,2.52546,2.51886,2.52245,45500000.0
2007-11-02 05:25:00,2.52436,2.52574,2.51996,2.52238,36010000.0
2007-11-02 05:30:00,2.52396,2.52571,2.52016,2.525,44890000.0
2007-11-02 05:35:00,2.52393,2.52842,2.51706,2.52399,46890000.0
2007-11-02 05:40:00,2.52307,2.52541,2.51721,2.52167,36510000.0
2007-11-02 05:45:00,2.52443,2.52503,2.51884,2.5225,40390000.0
2007-11-02 05:50:00,2.52434,2.52678,2.52152,2.52233,36130000.0
2007-11-02 05:55:00,2.52206,2.526,2.52009,2.52298,28630000.0
2007-11-02 06:00:00,2.52286,2.52467,2.51864,2.51912,35380000.0
2007-11-02 06:05:00,2.52104,2.52488,2.52066,2.52297,34000000.0
2007-11-02 06:10:00,2.52259,2.52486,2.52064,2.52332,42030000.0
2007-11-02 06:15:00,2.52178,2.5248,2.51995,2.52397,37750000.0
2007-11-02 06:20:00,2.52354,2.52505,2.51764,2.52312,44020000.0
2007-11-02 06:25:00,2.52236,2.52563,2.52006,2.52093,27510000.0
2007-11-02 06:30:00,2.52346,2.52583,2.52159,2.52467,41250000.0
2007-11-02 06:35:00,2.52441,2.52522,2.51798,2.52513,40750000.0
2007-11-02 06:40:00,2.52413,2.52537,2.51715,2.52251,41760000.0
2007-11-02 06:45:00,2.52313,2.52449,2.51847,2.52186,32510000.0
2007-11-02 06:50:00,2.51926,2.52498,2.51873,2.52056,35380000.0
2007-11-02 06:55:00,2.52346,2.52483,2.51887,2.52356,41380000.0
2007-11-02 07:00:00,2.52427,2.5246,2.51786,2.52308,28500000.0
2007-11-02 07:05:00,2.52323,2.52464,2.51894,2.52204,46500000.0
2007-11-02 07:10:00,2.52133,2.52455,2.51839,2.52254,37660000.0
2007-11-02 07:15:00,2.52204,2.52486,2.51588,2.52116,37510000.0
2007-11-02 07:20:00,2.52112,2.52583,2.51882,2.5247,44630000.0
2007-11-02 07:25:00,2.52626,2.5274,2.52171,2.52703,54630000.0
2007-11-02 07:30:00,2.52576,2.52781,2.52287,2.52494,43010000.0
2007-11-02 07:35:00,2.52701,2.52762,2.52201,2.5254,27760000.0
2007-11-02 07:40:00,2.52692,2.52692,2.52196,2.52659,40880000.0
2007-11-02 07:45:00,2.52288,2.52755,2.51993,2.52098,44760000.0
2007-11-02 07:50:00,2.52328,2.52721,2.52018,2.52516,42130000.0
2007-11-02 07:55:00,2.52384,2.52719,2.51986,2.52587,47770000.0
2007-11-02 08:00:00,2.52607,2.52757,2.51987,2.52455,47260000.0
2007-11-02 08:05:00,2.52585,2.52797,2.52064,2.52765,33880000.0
2007-11-02 08:10:00,2.52665,2.52906,2.52245,2.526,49520000.0
2007-11-02 08:15:00,2.52508,2.52923,2.52172,2.52766,43750000.0
2007-11-02 08:20:00,2.52405,2.52772,2.52237,2.52663,42500000.0
2007-11-02 08:25:00,2.52566,2.52807,2.51992,2.52571,45010000.0
2007-11-02 08:30:00,2.52437,2.52713,2.52128,2.52128,43880000.0
2007-11-02 08:35:00,2.52689,2.52709,2.52247,2.52247,44010000.0
2007-11-02 08:40:00,2.52419,2.52718,2.51937,2.52209,39140000.0
2007-11-02 08:45:00,2.52707,2.52744,2.52049,2.52744,47510000.0
2007-11-02 08:50:00,2.52674,2.5274,2.52179,2.52586,33750000.0
2007-11-02 08:55:00,2.52643,2.52688,2.5201,2.52199,43640000.0
2007-11-02 09:00:00,2.52264,2.52363,2.51699,2.52072,41760000.0
2007-11-02 09:05:00,2.51578,2.52298,2.51566,2.52247,41380000.0
2007-11-02 09:10:00,2.51994,2.52304,2.51643,2.52189,37760000.0
2007-11-02 09:15:00,2.52105,2.52221,2.51528,2.5194,40880000.0
2007-11-02 09:20:00,2.51924,2.52023,2.51287,2.51501,55510000.0
2007-11-02 09:25:00,2.51622,2.51975,2.51267,2.51768,56140000.0
2007-11-02 09:30:00,2.51742,2.51814,2.51218,2.51738,40140000.0
2007-11-02 09:35:00,2.51617,2.52038,2.51367,2.51747,48130000.0
2007-11-02 09:40:00,2.5187,2.52128,2.51436,2.52031,45510000.0
2007-11-02 09:45:00,2.51759,2.52101,2.51437,2.51926,37380000.0
2007-11-02 09:50:00,2.51818,2.52115,2.51266,2.51872,40890000.0
2007-11-02 09:55:00,2.51878,2.52042,2.51197,2.51648,48000000.0
2007-11-02 10:00:00,2.51975,2.52141,2.51364,2.51865,54010000.0
2007-11-02 10:05:00,2.51962,2.51962,2.51051,2.51524,48130000.0
2007-11-02 10:10:00,2.51514,2.51898,2.51163,2.51862,40510000.0
2007-11-02 10:15:00,2.51885,2.51961,2.51226,2.51611,37880000.0
2007-11-02 10:20:00,2.51939,2.52035,2.51452,2.52005,36760000.0
2007-11-02 10:25:00,2.51785,2.52041,2.51279,2.51737,41750000.0
2007-11-02 10:30:00,2.51782,2.52172,2.51157,2.51912,46380000.0
2007-11-02 10:35:00,2.51773,2.52168,2.51578,2.52024,48880000.0
2007-11-02 10:40:00,2.52086,2.52144,2.51373,2.51802,45380000.0
2007-11-02 10:45:00,2.51732,2.52083,2.51527,2.51858,48140000.0
2007-11-02 10:50:00,2.51601,2.51972,2.51258,2.51779,38510000.0
2007-11-02 10:55:00,2.5144,2.51883,2.51318,2.51669,49010000.0
2007-11-02 11:00:00,2.51466,2.51647,2.49942,2.51537,41640000.0
2007-11-02 11:05:00,2.51714,2.51812,2.51045,2.51704,43270000.0
2007-11-02 11:10:00,2.51729,2.51882,2.51195,2.51348,50250000.0
2007-11-02 11:15:00,2.51359,2.51581,2.51077,2.51273,45010000.0
2007-11-02 11:20:00,2.51266,2.51615,2.5066,2.51462,50760000.0
2007-11-02 11:25:00,2.51491,2.51641,2.50758,2.51366,46250000.0
2007-11-02 11:30:00,2.51384,2.51404,2.50736,2.50957,50380000.0
2007-11-02 11:35:00,2.51186,2.51371,2.5046,2.50869,38880000.0
2007-11-02 11:40:00,2.51077,2.5146,2.5056,2.51154,40890000.0
2007-11-02 11:45:00,2.51405,2.51551,2.50744,2.51091,40260000.0
2007-11-02 11:50:00,2.51379,2.5153,2.50719,2.5118,44640000.0
2007-11-02 11:55:00,2.51335,2.51459,2.50896,2.51318,46250000.0
2007-11-02 12:00:00,2.51301,2.5156,2.50905,2.51143,41880000.0
2007-11-02 12:05:00,2.51265,2.51478,2.50947,2.51357,40010000.0
2007-11-02 12:10:00,2.51596,2.51596,2.50837,2.51309,37630000.0
2007-11-02 12:15:00,2.5114,2.51518,2.50868,2.51008,38380000.0
2007-11-02 12:20:00,2.50858,2.51522,2.50758,2.51163,49770000.0
2007-11-02 12:25:00,2.51255,2.51444,2.50836,2.50878,50750000.0
2007-11-02 12:30:00,2.51018,2.51334,2.50654,2.5124,36880000.0
2007-11-02 12:35:00,2.51305,2.51305,2.50652,2.51186,44630000.0
2007-11-02 12:40:00,2.50822,2.5139,2.50453,2.51171,50760000.0
2007-11-02 12:45:00,2.51198,2.51534,2.50908,2.51396,43250000.0
2007-11-02 12:50:00,2.51309,2.5153,2.50787,2.51259,49760000.0
2007-11-02 12:55:00,2.51194,2.51492,2.50643,2.51242,43140000.0
2007-11-02 13:00:00,2.51275,2.51387,2.50786,2.51323,49760000.0
2007-11-02 13:05:00,2.50983,2.51352,2.50667,2.51045,37380000.0
2007-11-02 13:10:00,2.51099,2.51244,2.50647,2.5093,48010000.0
2007-11-02 13:15:00,2.50889,2.51305,2.50718,2.51305,44510000.0
2007-11-02 13:20:00,2.5087,2.51323,2.5078,2.50849,50880000.0
2007-11-02 13:25:00,2.51265,2.51431,2.50682,2.5098,55010000.0
2007-11-02 13:30:00,2.50847,2.51371,2.50808,2.5136,42630000.0
2007-11-02 13:35:00,2.51304,2.5159,2.50974,2.51488,52500000.0
2007-11-02 13:40:00,2.51459,2.51779,2.51083,2.51542,55520000.0
2007-11-02 13:45:00,2.51511,2.5162,2.50903,2.51428,37760000.0
2007-11-02 13:50:00,2.51141,2.51439,2.5078,2.51234,40880000.0
2007-11-02 13:55:00,2.51487,2.51487,2.50838,2.50858,40380000.0
2007-11-02 14:00:00,2.51331,2.51521,2.5088,2.51416,43130000.0
2007-11-02 14:05:00,2.51223,2.51512,2.51127,2.51377,39510000.0
2007-11-02 14:10:00,2.51385,2.51544,2.5089,2.50968,43390000.0
2007-11-02 14:15:00,2.51399,2.51525,2.51132,2.51281,40140000.0
2007-11-02 14:20:00,2.51618,2.51783,2.50925,2.51529,43130000.0
2007-11-02 14:25:00,2.51695,2.51695,2.50893,2.51452,44250000.0
2007-11-02 14:30:00,2.51524,2.51948,2.51087,2.51404,44010000.0
2007-11-02 14:35:00,2.51417,2.51641,2.50893,2.51283,45130000.0
2007-11-02 14:40:00,2.51319,2.51506,2.50717,2.51196,38880000.0
2007-11-02 14:45:00,2.51429,2.51718,2.50652,2.51718,46020000.0
2007-11-02 14:50:00,2.50622,2.51767,2.50622,2.5132,44880000.0
2007-11-02 14:55:00,2.51196,2.51801,2.511,2.51609,55250000.0
2007-11-02 15:00:00,2.51614,2.51825,2.51008,2.51523,48380000.0
2007-11-02 15:05:00,2.51404,2.51709,2.50817,2.51438,39760000.0
2007-11-02 15:10:00,2.51867,2.51867,2.51083,2.51186,51130000.0
2007-11-02 15:15:00,2.51486,2.51653,2.5104,2.51195,44640000.0
2007-11-02 15:20:00,2.51633,2.51728,2.51056,2.51337,47500000.0
2007-11-02 15:25:00,2.51524,2.51524,2.50875,2.51308,45000000.0
2007-11-02 15:30:00,2.51425,2.51532,2.51093,2.51509,46010000.0
2007-11-02 15:35:00,2.51242,2.51835,2.50997,2.51464,46510000.0
2007-11-02 15:40:00,2.51569,2.51717,2.50912,2.51109,38010000.0
2007-11-02 15:45:00,2.51379,2.51677,2.50849,2.51662,50770000.0
2007-11-02 15:50:00,2.51606,2.51819,2.5098,2.51765,41890000.0
2007-11-02 15:55:00,2.51591,2.51989,2.50918,2.51827,39630000.0
2007-11-02 16:00:00,2.51768,2.51952,2.5099,2.51819,41390000.0
2007-11-02 16:05:00,2.51711,2.52,2.51184,2.51609,35380000.0
2007-11-02 16:10:00,2.51529,2.51725,2.51066,2.51394,42130000.0
2007-11-02 16:15:00,2.51626,2.51776,2.51131,2.51402,44760000.0
2007-11-02 16:20:00,2.51692,2.5186,2.51125,2.51747,46510000.0
2007-11-02 16:25:00,2.51574,2.51822,2.51212,2.51503,45500000.0
2007-11-02 16:30:00,2.51637,2.51882,2.51134,2.51576,42630000.0
2007-11-02 16:35:00,2.51717,2.51829,2.51112,2.51718,45880000.0
2007-11-02 16:40:00,2.51588,2.51733,2.51045,2.51594,39000000.0
2007-11-02 16:45:00,2.51754,2.51889,2.50974,2.51658,40500000.0
2007-11-02 16:50:00,2.51576,2.51903,2.50969,2.51592,37390000.0
2007-11-02 16:55:00,2.51507,2.51734,2.50976,2.51494,44630000.0
2007-11-02 17:00:00,2.51431,2.51729,2.51132,2.51399,37880000.0
2007-11-02 17:05:00,2.51005,2.51778,2.50963,2.51383,40510000.0
2007-11-02 17:10:00,2.51165,2.51816,2.51011,2.51011,40020000.0
2007-11-02 17:15:00,2.51429,2.51687,2.51075,2.51317,45630000.0
2007-11-02 17:20:00,2.51542,2.51542,2.50956,2.5154,40750000.0
2007-11-02 17:25:00,2.51361,2.51638,2.50844,2.51638,43130000.0
2007-11-02 17:30:00,2.51702,2.51712,2.50932,2.51322,39020000.0
2007-11-02 17:35:00,2.50886,2.51657,2.50886,2.51393,43890000.0
2007-11-02 17:40:00,2.51613,2.51613,2.51043,2.5158,43750000.0
2007-11-02 17:45:00,2.51501,2.51714,2.50929,2.51414,42750000.0
2007-11-02 17:50:00,2.51263,2.51698,2.50989,2.51467,44400000.0
2007-11-02 17:55:00,2.51522,2.51685,2.5061,2.51624,35750000.0
2007-11-02 18:00:00,2.51581,2.5181,2.51129,2.51719,52750000.0
2007-11-02 18:05:00,2.51814,2.51831,2.50868,2.50926,39250000.0
2007-11-02 18:10:00,2.51142,2.51509,2.50937,2.5138,39260000.0
2007-11-02 18:15:00,2.51235,2.5146,2.50653,2.51318,59630000.0
2007-11-02 18:20:00,2.5122,2.51536,2.50948,2.51447,52380000.0
2007-11-02 18:25:00,2.51251,2.51535,2.50904,2.51318,34260000.0
2007-11-02 18:30:00,2.51415,2.516,2.50777,2.51162,53260000.0
2007-11-02 18:35:00,2.51139,2.51552,2.50655,2.50695,58250000.0
2007-11-02 18:40:00,2.50736,2.51624,2.50426,2.5112,51640000.0
2007-11-02 18:45:00,2.51043,2.51634,2.50565,2.51066,41250000.0
2007-11-02 18:50:00,2.51171,2.51581,2.50641,2.51255,45250000.0
2007-11-02 18:55:00,2.51088,2.51703,2.50655,2.5118,52130000.0
2007-11-02 19:00:00,2.50841,2.51466,2.5038,2.50723,54130000.0
2007-11-02 19:05:00,2.51053,2.51385,2.50342,2.51332,44510000.0
2007-11-02 19:10:00,2.51327,2.51457,2.50687,2.51136,37380000.0
2007-11-02 19:15:00,2.51222,2.51296,2.50384,2.50541,57130000.0
2007-11-02 19:20:00,2.50949,2.51145,2.50329,2.50978,37500000.0
2007-11-02 19:25:00,2.50719,2.51069,2.50115,2.50788,36130000.0
2007-11-02 19:30:00,2.50431,2.51017,2.50292,2.50887,50640000.0
2007-11-02 19:35:00,2.50605,2.50942,2.50066,2.50403,42130000.0
2007-11-02 19:40:00,2.50609,2.50937,2.50247,2.50701,40270000.0
2007-11-02 19:45:00,2.50843,2.50935,2.50122,2.50707,44760000.0
2007-11-02 19:50:00,2.50704,2.51067,2.50403,2.50607,38380000.0
2007-11-02 19:55:00,2.51009,2.51009,2.50186,2.50755,51890000.0
2007-11-02 20:00:00,2.50735,2.51048,2.50386,2.50855,39760000.0
2007-11-02 20:05:00,2.50935,2.51082,2.5045,2.51082,47640000.0
2007-11-02 20:10:00,2.50983,2.51165,2.50552,2.50862,43750000.0
2007-11-02 20:15:00,2.50818,2.51062,2.50325,2.51026,45000000.0
2007-11-02 20:20:00,2.5081,2.51042,2.50286,2.50766,44640000.0
2007-11-02 20:25:00,2.50936,2.51003,2.50279,2.50622,41630000.0
2007-11-02 20:30:00,2.50748,2.51029,2.50379,2.50731,41510000.0
2007-11-02 20:35:00,2.50788,2.51157,2.50641,2.50641,37010000.0
2007-11-02 20:40:00,2.50987,2.51207,2.5058,2.51016,48510000.0
2007-11-02 20:45:00,2.50736,2.51158,2.50659,2.5109,33880000.0
2007-11-02 20:50:00,2.50913,2.51231,2.50437,2.50855,42010000.0
2007-11-02 20:55:00,2.50813,2.51189,2.50609,2.51173,38000000.0
2007-11-02 21:00:00,2.51068,2.51205,2.50653,2.50983,46500000.0
2007-11-02 21:05:00,2.51121,2.51284,2.50687,2.50994,42630000.0
2007-11-02 21:10:00,2.50882,2.51249,2.50722,2.50763,38130000.0
2007-11-02 21:15:00,2.51088,2.51158,2.50431,2.51158,36760000.0
2007-11-02 21:20:00,2.51093,2.51148,2.5054,2.50702,38260000.0
2007-11-02 21:25:00,2.50855,2.51037,2.50462,2.51037,38260000.0
2007-11-02 21:30:00,2.51031,2.51091,2.50423,2.50585,40770000.0
2007-11-02 21:35:00,2.50182,2.50839,2.50182,2.50651,42130000.0
2007-11-02 21:40:00,2.50526,2.50857,2.50232,2.50234,42630000.0
2007-11-02 21:45:00,2.50453,2.50745,2.50041,2.5067,39130000.0
2007-11-02 21:50:00,2.50278,2.50829,2.49874,2.50321,41130000.0
2007-11-02 21:55:00,2.5032,2.50777,2.5016,2.50603,37270000.0
2007-11-02 22:00:00,2.50562,2.50901,2.50302,2.50431,34260000.0
2007-11-02 22:05:00,2.50831,2.50831,2.50095,2.50427,35510000.0
2007-11-02 22:10:00,2.5067,2.5073,2.50174,2.50187,28260000.0
2007-11-02 22:15:00,2.50488,2.50667,2.50016,2.5045,36630000.0
2007-11-02 22:20:00,2.5056,2.5093,2.50264,2.50674,36390000.0
2007-11-02 22:25:00,2.50571,2.50849,2.50155,2.50849,37880000.0
2007-11-02 22:30:00,2.50825,2.50844,2.50049,2.50528,36510000.0
2007-11-02 22:35:00,2.50128,2.50935,2.50128,2.50381,41250000.0
2007-11-02 22:40:00,2.50767,2.51027,2.50177,2.50857,35880000.0
2007-11-02 22:45:00,2.50643,2.50961,2.50304,2.50606,41380000.0
2007-11-02 22:50:00,2.5073,2.51045,2.50297,2.50963,42760000.0
2007-11-02 22:55:00,2.50932,2.50995,2.50384,2.50609,32260000.0
2007-11-05 00:00:00,2.50702,2.50817,2.50285,2.50682,48390000.0
2007-11-05 00:05:00,2.5073,2.50835,2.50187,2.50762,38630000.0
2007-11-05 00:10:00,2.5079,2.51043,2.50332,2.50982,39630000.0
2007-11-05 00:15:00,2.50654,2.5083,2.50427,2.50621,26260000.0
2007-11-05 00:20:00,2.50702,2.5072,2.50315,2.50681,24880000.0
2007-11-05 00:25:00,2.50703,2.50964,2.50187,2.50604,36260000.0
2007-11-05 00:30:00,2.50639,2.51028,2.50303,2.50736,28750000.0
2007-11-05 00:35:00,2.50868,2.50953,2.50353,2.5076,43770000.0
2007-11-05 00:40:00,2.50562,2.50778,2.50216,2.50689,38900000.0
2007-11-05 00:45:00,2.50793,2.50831,2.50287,2.50686,45760000.0
2007-11-05 00:50:00,2.50688,2.50918,2.50271,2.50746,54760000.0
2007-11-05 00:55:00,2.50593,2.50862,2.50285,2.50862,47380000.0
2007-11-05 01:00:00,2.50362,2.51185,2.50339,2.50823,55890000.0
2007-11-05 01:05:00,2.50666,2.5097,2.50457,2.50457,43630000.0
2007-11-05 01:10:00,2.50682,2.50956,2.50343,2.50343,48510000.0
2007-11-05 01:15:00,2.50757,2.5093,2.5018,2.50678,36380000.0
2007-11-05 01:20:00,2.50647,2.50892,2.50086,2.50715,60010000.0
2007-11-05 01:25:00,2.50868,2.50868,2.50274,2.50774,39760000.0
2007-11-05 01:30:00,2.50558,2.50931,2.503,2.50655,45260000.0
2007-11-05 01:35:00,2.50722,2.51005,2.50443,2.50779,37890000.0
2007-11-05 01:40:00,2.50646,2.50966,2.50334,2.50834,43000000.0
2007-11-05 01:45:00,2.50871,2.50962,2.50396,2.50859,54040000.0
2007-11-05 01:50:00,2.50695,2.51088,2.50397,2.50987,44270000.0
2007-11-05 01:55:00,2.5102,2.51212,2.50676,2.50845,50260000.0
2007-11-05 02:00:00,2.5111,2.51349,2.50738,2.5122,45390000.0
2007-11-05 02:05:00,2.50924,2.51341,2.50542,2.51156,41510000.0
2007-11-05 02:10:00,2.51234,2.51258,2.50711,2.51051,46630000.0
2007-11-05 02:15:00,2.5094,2.51206,2.50733,2.51206,36640000.0
2007-11-05 02:20:00,2.51131,2.512,2.50613,2.51088,45890000.0
2007-11-05 02:25:00,2.50979,2.51078,2.5052,2.50852,45260000.0
2007-11-05 02:30:00,2.50862,2.51183,2.50536,2.51081,44760000.0
2007-11-05 02:35:00,2.50867,2.51098,2.50238,2.51023,56250000.0
2007-11-05 02:40:00,2.50999,2.51168,2.50444,2.50928,46510000.0
2007-11-05 02:45:00,2.50622,2.51122,2.50622,2.50904,47150000.0
2007-11-05 02:50:00,2.5068,2.51277,2.5068,2.51124,44010000.0
2007-11-05 02:55:00,2.50986,2.51137,2.50316,2.50327,42150000.0
2007-11-05 03:00:00,2.51142,2.51197,2.50509,2.5086,45630000.0
2007-11-05 03:05:00,2.50979,2.51141,2.5051,2.5106,50510000.0
2007-11-05 03:10:00,2.50917,2.51138,2.50371,2.50924,43640000.0
2007-11-05 03:15:00,2.50911,2.51115,2.50476,2.51024,38500000.0
2007-11-05 03:20:00,2.50694,2.51236,2.50398,2.51024,40500000.0
2007-11-05 03:25:00,2.50947,2.51249,2.50378,2.51074,39630000.0
2007-11-05 03:30:00,2.5092,2.51027,2.50455,2.50956,41130000.0
2007-11-05 03:35:00,2.50943,2.51079,2.5047,2.50927,41130000.0
2007-11-05 03:40:00,2.50642,2.51165,2.5034,2.50976,32630000.0
2007-11-05 03:45:00,2.50873,2.51188,2.50581,2.50955,59010000.0
2007-11-05 03:50:00,2.5092,2.5119,2.50489,2.509,40510000.0
2007-11-05 03:55:00,2.5104,2.51101,2.50575,2.50845,44760000.0
2007-11-05 04:00:00,2.50974,2.51091,2.50564,2.50963,43400000.0
2007-11-05 04:05:00,2.50797,2.51013,2.50343,2.50843,42010000.0
2007-11-05 04:10:00,2.50487,2.51047,2.50397,2.50716,39010000.0
2007-11-05 04:15:00,2.50875,2.51098,2.50439,2.50861,39000000.0
2007-11-05 04:20:00,2.5088,2.51188,2.50549,2.50796,45380000.0
2007-11-05 04:25:00,2.50936,2.51188,2.50563,2.50684,39500000.0
2007-11-05 04:30:00,2.50762,2.51208,2.50462,2.51074,37130000.0
2007-11-05 04:35:00,2.50827,2.51308,2.5045,2.51232,47640000.0
2007-11-05 04:40:00,2.51213,2.51253,2.5046,2.5046,45260000.0
2007-11-05 04:45:00,2.50971,2.51166,2.50592,2.51166,27880000.0
2007-11-05 04:50:00,2.5108,2.51185,2.50512,2.50949,40130000.0
2007-11-05 04:55:00,2.51015,2.51311,2.50656,2.50951,49270000.0
2007-11-05 05:00:00,2.50895,2.51333,2.50837,2.51302,32510000.0
2007-11-05 05:05:00,2.51278,2.51442,2.50682,2.51408,41140000.0
2007-11-05 05:10:00,2.51205,2.51546,2.5089,2.51247,36260000.0
2007-11-05 05:15:00,2.51471,2.51721,2.50831,2.51336,38520000.0
2007-11-05 05:20:00,2.51032,2.51367,2.50741,2.50804,36380000.0
2007-11-05 05:25:00,2.51309,2.51448,2.50678,2.51319,41890000.0
2007-11-05 05:30:00,2.51227,2.51594,2.50669,2.51208,43250000.0
2007-11-05 05:35:00,2.51104,2.5139,2.50777,2.5112,39030000.0
2007-11-05 05:40:00,2.51113,2.51384,2.50706,2.51355,33890000.0
2007-11-05 05:45:00,2.51133,2.51375,2.5069,2.51209,32880000.0
2007-11-05 05:50:00,2.51241,2.51404,2.50756,2.51347,38380000.0
2007-11-05 05:55:00,2.50972,2.51374,2.50785,2.51364,27260000.0
2007-11-05 06:00:00,2.51113,2.51394,2.50789,2.50899,42750000.0
2007-11-05 06:05:00,2.51183,2.51386,2.50723,2.51143,43760000.0
2007-11-05 06:10:00,2.5115,2.51435,2.50685,2.51091,43630000.0
2007-11-05 06:15:00,2.50982,2.51316,2.50751,2.51111,39000000.0
2007-11-05 06:20:00,2.51378,2.51378,2.50559,2.50559,39010000.0
2007-11-05 06:25:00,2.51208,2.51364,2.50688,2.51103,43000000.0
2007-11-05 06:30:00,2.51247,2.51376,2.5067,2.50684,31130000.0
2007-11-05 06:35:00,2.51126,2.51348,2.50667,2.51166,39250000.0
2007-11-05 06:40:00,2.51114,2.51373,2.50749,2.51131,36630000.0
2007-11-05 06:45:00,2.50885,2.51372,2.50723,2.51092,32260000.0
2007-11-05 06:50:00,2.51225,2.51389,2.50823,2.51292,41750000.0
2007-11-05 06:55:00,2.51331,2.51348,2.50923,2.5113,41880000.0
2007-11-05 07:00:00,2.51183,2.51424,2.50775,2.51007,34390000.0
2007-11-05 07:05:00,2.51273,2.51375,2.50606,2.5113,40000000.0
2007-11-05 07:10:00,2.51276,2.51451,2.50936,2.5113,34130000.0
2007-11-05 07:15:00,2.51177,2.51505,2.50838,2.5104,44010000.0
2007-11-05 07:20:00,2.50863,2.51509,2.50863,2.51266,38250000.0
2007-11-05 07:25:00,2.51304,2.51538,2.50959,2.51301,33010000.0
2007-11-05 07:30:00,2.51061,2.51627,2.509,2.51398,45250000.0
2007-11-05 07:35:00,2.51162,2.51446,2.50949,2.51221,43380000.0
2007-11-05 07:40:00,2.51256,2.51458,2.50859,2.51234,39760000.0
2007-11-05 07:45:00,2.51363,2.51418,2.50904,2.51044,38630000.0
2007-11-05 07:50:00,2.51173,2.51398,2.5076,2.51157,47880000.0
2007-11-05 07:55:00,2.5114,2.51437,2.50734,2.51437,41510000.0
2007-11-05 08:00:00,2.51451,2.51508,2.50828,2.51173,55020000.0
2007-11-05 08:05:00,2.5085,2.51497,2.50663,2.5137,40020000.0
2007-11-05 08:10:00,2.51148,2.51271,2.50617,2.5091,38880000.0
2007-11-05 08:15:00,2.51224,2.5129,2.50861,2.51124,30890000.0
2007-11-05 08:20:00,2.51194,2.51438,2.50822,2.51169,40750000.0
2007-11-05 08:25:00,2.51097,2.51266,2.50726,2.509,44140000.0
2007-11-05 08:30:00,2.51254,2.51363,2.5063,2.51201,43750000.0
2007-11-05 08:35:00,2.51186,2.51269,2.50607,2.51077,39760000.0
2007-11-05 08:40:00,2.50728,2.5127,2.50451,2.51026,59380000.0
2007-11-05 08:45:00,2.50703,2.51227,2.50703,2.5089,41770000.0
2007-11-05 08:50:00,2.51001,2.51406,2.50634,2.51328,43510000.0
2007-11-05 08:55:00,2.51332,2.51468,2.5058,2.51107,44130000.0
2007-11-05 09:00:00,2.50972,2.51356,2.50582,2.51074,46880000.0
2007-11-05 09:05:00,2.51218,2.513,2.50703,2.51165,46510000.0
2007-11-05 09:10:00,2.51191,2.51503,2.50599,2.51503,44390000.0
2007-11-05 09:15:00,2.51489,2.51514,2.509,2.51279,48510000.0
2007-11-05 09:20:00,2.51217,2.5176,2.50814,2.51314,47530000.0
2007-11-05 09:25:00,2.51464,2.51585,2.50928,2.51583,48260000.0
2007-11-05 09:30:00,2.51394,2.51557,2.50881,2.51367,33260000.0
2007-11-05 09:35:00,2.51796,2.51943,2.51148,2.51513,45380000.0
2007-11-05 09:40:00,2.51758,2.51824,2.51004,2.51518,58380000.0
2007-11-05 09:45:00,2.51704,2.51757,2.5107,2.51186,34630000.0
2007-11-05 09:50:00,2.51453,2.51813,2.51203,2.51713,45390000.0
2007-11-05 09:55:00,2.51674,2.51818,2.51254,2.51758,45400000.0
2007-11-05 10:00:00,2.51759,2.51977,2.51154,2.51802,37270000.0
2007-11-05 10:05:00,2.5196,2.52391,2.51596,2.52125,44750000.0
2007-11-05 10:10:00,2.52134,2.52311,2.51651,2.52311,43390000.0
2007-11-05 10:15:00,2.52195,2.52309,2.51935,2.52251,41130000.0
2007-11-05 10:20:00,2.52232,2.52398,2.51601,2.51803,40260000.0
2007-11-05 10:25:00,2.51891,2.52184,2.51372,2.52184,35880000.0
2007-11-05 10:30:00,2.5223,2.5223,2.51682,2.5181,48130000.0
2007-11-05 10:35:00,2.5201,2.52054,2.51473,2.51982,45880000.0
2007-11-05 10:40:00,2.51912,2.5203,2.51528,2.5157,45500000.0
2007-11-05 10:45:00,2.51571,2.52122,2.51519,2.51519,37750000.0
2007-11-05 10:50:00,2.51968,2.52014,2.51228,2.51558,42630000.0
2007-11-05 10:55:00,2.51758,2.51915,2.51312,2.51734,38640000.0
2007-11-05 11:00:00,2.51559,2.51857,2.51047,2.51686,38760000.0
2007-11-05 11:05:00,2.51563,2.51812,2.51019,2.5162,36510000.0
2007-11-05 11:10:00,2.51698,2.51802,2.51205,2.51802,39010000.0
2007-11-05 11:15:00,2.51587,2.51813,2.5064,2.51269,44760000.0
2007-11-05 11:20:00,2.51618,2.51682,2.51086,2.51537,42130000.0
2007-11-05 11:25:00,2.51633,2.51656,2.51131,2.51652,48880000.0
2007-11-05 11:30:00,2.51586,2.51857,2.51293,2.51628,47250000.0
2007-11-05 11:35:00,2.51242,2.51547,2.50932,2.51404,44250000.0
2007-11-05 11:40:00,2.50872,2.51606,2.50872,2.51291,43500000.0
2007-11-05 11:45:00,2.51233,2.51569,2.50784,2.51334,47270000.0
2007-11-05 11:50:00,2.51408,2.51408,2.50696,2.51193,35880000.0
2007-11-05 11:55:00,2.5124,2.51398,2.50835,2.51223,43250000.0
2007-11-05 12:00:00,2.51332,2.51546,2.50842,2.51546,40010000.0
2007-11-05 12:05:00,2.51281,2.51575,2.50883,2.51549,43640000.0
2007-11-05 12:10:00,2.51478,2.51591,2.51008,2.51482,49020000.0
2007-11-05 12:15:00,2.51097,2.51683,2.5095,2.51375,41750000.0
2007-11-05 12:20:00,2.51472,2.51996,2.51033,2.5152,47380000.0
2007-11-05 12:25:00,2.51813,2.51813,2.51326,2.5168,38380000.0
2007-11-05 12:30:00,2.51464,2.51904,2.5139,2.51904,41260000.0
2007-11-05 12:35:00,2.51863,2.51895,2.51124,2.51852,49140000.0
2007-11-05 12:40:00,2.51556,2.51893,2.51258,2.51737,43630000.0
2007-11-05 12:45:00,2.51118,2.51902,2.51108,2.51877,44140000.0
2007-11-05 12:50:00,2.51752,2.52042,2.51325,2.51927,44020000.0
2007-11-05 12:55:00,2.51854,2.52016,2.513,2.51858,54260000.0
2007-11-05 13:00:00,2.51844,2.5195,2.51432,2.51632,52130000.0
2007-11-05 13:05:00,2.51863,2.52045,2.51336,2.51727,49750000.0
2007-11-05 13:10:00,2.5192,2.52001,2.51294,2.52001,44260000.0
2007-11-05 13:15:00,2.51856,2.52028,2.5155,2.51883,39250000.0
2007-11-05 13:20:00,2.51741,2.51989,2.51294,2.51492,47510000.0
2007-11-05 13:25:00,2.51784,2.51963,2.51467,2.51943,46640000.0
2007-11-05 13:30:00,2.51942,2.51942,2.51266,2.51839,43630000.0
2007-11-05 13:35:00,2.51836,2.51998,2.51022,2.51504,40380000.0
2007-11-05 13:40:00,2.51775,2.51937,2.51367,2.51924,46010000.0
2007-11-05 13:45:00,2.51474,2.5196,2.51473,2.51855,43890000.0
2007-11-05 13:50:00,2.51847,2.51984,2.51401,2.51511,36640000.0
2007-11-05 13:55:00,2.51749,2.51847,2.51331,2.51598,40500000.0
2007-11-05 14:00:00,2.5125,2.51901,2.51102,2.51778,40390000.0
2007-11-05 14:05:00,2.51591,2.51799,2.51013,2.51489,39630000.0
2007-11-05 14:10:00,2.51815,2.51901,2.51214,2.51649,44890000.0
2007-11-05 14:15:00,2.51828,2.51913,2.51045,2.51756,49140000.0
2007-11-05 14:20:00,2.51596,2.5172,2.51144,2.51625,46760000.0
2007-11-05 14:25:00,2.5153,2.51655,2.50876,2.50876,47270000.0
2007-11-05 14:30:00,2.51392,2.5165,2.51051,2.51215,51140000.0
2007-11-05 14:35:00,2.51142,2.51684,2.51142,2.51181,47010000.0
2007-11-05 14:40:00,2.51256,2.5169,2.50848,2.51384,38270000.0
2007-11-05 14:45:00,2.51057,2.51555,2.50915,2.51099,44880000.0
2007-11-05 14:50:00,2.51283,2.51363,2.50397,2.50847,44130000.0
2007-11-05 14:55:00,2.51033,2.51393,2.50755,2.51208,44390000.0
2007-11-05 15:00:00,2.50991,2.51297,2.5053,2.50633,48020000.0
2007-11-05 15:05:00,2.50975,2.51359,2.50763,2.5132,54630000.0
2007-11-05 15:10:00,2.51291,2.51313,2.50745,2.51056,41500000.0
2007-11-05 15:15:00,2.51174,2.51245,2.50733,2.50748,49000000.0
2007-11-05 15:20:00,2.51028,2.51285,2.50616,2.51172,44030000.0
2007-11-05 15:25:00,2.51096,2.51481,2.50724,2.51333,38510000.0
2007-11-05 15:30:00,2.51099,2.51642,2.50962,2.51445,40630000.0
2007-11-05 15:35:00,2.5099,2.5161,2.50836,2.51242,57760000.0
2007-11-05 15:40:00,2.51578,2.51843,2.51151,2.51474,36640000.0
2007-11-05 15:45:00,2.51637,2.51894,2.51111,2.51894,38510000.0
2007-11-05 15:50:00,2.51753,2.51938,2.51189,2.51702,40640000.0
2007-11-05 15:55:00,2.51682,2.51828,2.5128,2.51399,38630000.0
2007-11-05 16:00:00,2.517,2.51796,2.51174,2.51694,42630000.0
2007-11-05 16:05:00,2.51747,2.51876,2.51215,2.51622,42010000.0
2007-11-05 16:10:00,2.51717,2.51887,2.51095,2.51825,40380000.0
2007-11-05 16:15:00,2.51514,2.51872,2.5111,2.51213,39010000.0
2007-11-05 16:20:00,2.51555,2.51872,2.51163,2.51584,37140000.0
2007-11-05 16:25:00,2.51707,2.51915,2.51227,2.5156,50910000.0
2007-11-05 16:30:00,2.51892,2.51984,2.51376,2.51604,50630000.0
2007-11-05 16:35:00,2.51575,2.51983,2.51058,2.51435,52010000.0
2007-11-05 16:40:00,2.51551,2.51861,2.51271,2.51628,44130000.0
2007-11-05 16:45:00,2.51361,2.51881,2.51319,2.51881,49010000.0
2007-11-05 16:50:00,2.51576,2.5191,2.51185,2.51722,44130000.0
2007-11-05 16:55:00,2.51562,2.51763,2.51166,2.51613,44380000.0
2007-11-05 17:00:00,2.51663,2.5177,2.51045,2.51539,44880000.0
2007-11-05 17:05:00,2.51624,2.51748,2.51288,2.51288,39000000.0
2007-11-05 17:10:00,2.51209,2.51752,2.51016,2.51627,44880000.0
2007-11-05 17:15:00,2.515,2.51832,2.51147,2.51743,44520000.0
2007-11-05 17:20:00,2.51739,2.51814,2.5117,2.51418,51770000.0
2007-11-05 17:25:00,2.51663,2.51806,2.51085,2.5147,46010000.0
2007-11-05 17:30:00,2.51614,2.51801,2.50985,2.51743,43130000.0
2007-11-05 17:35:00,2.51511,2.51835,2.51188,2.51436,42260000.0
2007-11-05 17:40:00,2.51781,2.51889,2.51144,2.51601,34250000.0
2007-11-05 17:45:00,2.51676,2.5171,2.51045,2.51507,37760000.0
2007-11-05 17:50:00,2.51084,2.51704,2.51084,2.51618,49130000.0
2007-11-05 17:55:00,2.51495,2.51826,2.51139,2.51678,51760000.0
2007-11-05 18:00:00,2.51626,2.51691,2.50805,2.51387,48640000.0
2007-11-05 18:05:00,2.51589,2.51695,2.50955,2.51332,38140000.0
2007-11-05 18:10:00,2.51362,2.516,2.50946,2.51401,37500000.0
2007-11-05 18:15:00,2.51387,2.51637,2.50803,2.51579,43020000.0
2007-11-05 18:20:00,2.51627,2.51651,2.51026,2.51577,45510000.0
2007-11-05 18:25:00,2.51592,2.51763,2.51182,2.51657,38880000.0
2007-11-05 18:30:00,2.51655,2.51655,2.50782,2.51399,64880000.0
2007-11-05 18:35:00,2.51329,2.51576,2.50898,2.51508,50140000.0
2007-11-05 18:40:00,2.51243,2.51595,2.5095,2.51311,44760000.0
2007-11-05 18:45:00,2.5131,2.51516,2.50696,2.51068,35510000.0
2007-11-05 18:50:00,2.51291,2.51496,2.50972,2.5106,45500000.0
2007-11-05 18:55:00,2.51217,2.51715,2.50961,2.51715,41750000.0
2007-11-05 19:00:00,2.5143,2.51701,2.5112,2.51253,45010000.0
2007-11-05 19:05:00,2.51547,2.51615,2.51076,2.5122,31260000.0
2007-11-05 19:10:00,2.51544,2.51615,2.50907,2.51525,43260000.0
2007-11-05 19:15:00,2.5123,2.51615,2.50861,2.50988,44130000.0
2007-11-05 19:20:00,2.51117,2.51612,2.5097,2.51419,44130000.0
2007-11-05 19:25:00,2.51227,2.51534,2.51087,2.51445,44500000.0
2007-11-05 19:30:00,2.51542,2.51658,2.50859,2.51107,39880000.0
2007-11-05 19:35:00,2.51409,2.51453,2.50805,2.51332,34380000.0
2007-11-05 19:40:00,2.51388,2.51407,2.50542,2.50827,44010000.0
2007-11-05 19:45:00,2.51377,2.51458,2.50712,2.51296,45750000.0
2007-11-05 19:50:00,2.51347,2.51463,2.50577,2.51204,36000000.0
2007-11-05 19:55:00,2.5135,2.51821,2.50578,2.51165,41500000.0
2007-11-05 20:00:00,2.50838,2.51292,2.50563,2.51178,45250000.0
2007-11-05 20:05:00,2.50913,2.51222,2.50618,2.50762,42630000.0
2007-11-05 20:10:00,2.50603,2.51359,2.5056,2.50843,45880000.0
2007-11-05 20:15:00,2.5101,2.51229,2.50612,2.51008,45510000.0
2007-11-05 20:20:00,2.51164,2.51306,2.50612,2.51071,39880000.0
2007-11-05 20:25:00,2.51166,2.51323,2.5067,2.512,43510000.0
2007-11-05 20:30:00,2.5123,2.51394,2.50522,2.51394,53250000.0
2007-11-05 20:35:00,2.5106,2.51483,2.50772,2.51288,45890000.0
2007-11-05 20:40:00,2.51178,2.51803,2.50577,2.51366,36140000.0
2007-11-05 20:45:00,2.51,2.51383,2.50876,2.51301,38260000.0
2007-11-05 20:50:00,2.5122,2.51487,2.50964,2.51267,46630000.0
2007-11-05 20:55:00,2.51199,2.51509,2.51054,2.51256,34500000.0
2007-11-05 21:00:00,2.51238,2.51519,2.5082,2.51267,41880000.0
2007-11-05 21:05:00,2.51425,2.51524,2.50847,2.50887,37130000.0
2007-11-05 21:10:00,2.51414,2.51665,2.50853,2.51567,45750000.0
2007-11-05 21:15:00,2.51314,2.51538,2.50821,2.51312,43630000.0
2007-11-05 21:20:00,2.51509,2.51559,2.50821,2.51468,39890000.0
2007-11-05 21:25:00,2.5154,2.51541,2.51028,2.51175,36250000.0
2007-11-05 21:30:00,2.51583,2.51622,2.50927,2.51536,29630000.0
2007-11-05 21:35:00,2.5151,2.51593,2.50958,2.51593,46770000.0
2007-11-05 21:40:00,2.51529,2.51575,2.50823,2.51361,38380000.0
2007-11-05 21:45:00,2.51275,2.51553,2.50976,2.51229,39520000.0
2007-11-05 21:50:00,2.51413,2.51567,2.50894,2.51091,33130000.0
2007-11-05 21:55:00,2.51275,2.51638,2.51056,2.51424,28260000.0
2007-11-05 22:00:00,2.51547,2.51607,2.50901,2.51506,33260000.0
2007-11-05 22:05:00,2.51244,2.51518,2.50874,2.51358,41140000.0
2007-11-05 22:10:00,2.5091,2.5134,2.50731,2.5125,30630000.0
2007-11-05 22:15:00,2.51222,2.51402,2.50481,2.51182,35130000.0
2007-11-05 22:20:00,2.51115,2.51305,2.50408,2.51104,41880000.0
2007-11-05 22:25:00,2.51211,2.51384,2.50722,2.51314,44140000.0
2007-11-05 22:30:00,2.51158,2.51314,2.50725,2.5129,45130000.0
2007-11-05 22:35:00,2.51027,2.51343,2.50512,2.50849,37760000.0
2007-11-05 22:40:00,2.51115,2.51218,2.50648,2.50879,42000000.0
2007-11-05 22:45:00,2.50839,2.5164,2.50753,2.51066,39640000.0
2007-11-05 22:50:00,2.5113,2.51412,2.50774,2.512,41000000.0
2007-11-05 22:55:00,2.51231,2.51374,2.50727,2.51312,32880000.0
2007-11-05 23:00:00,2.51268,2.51287,2.50755,2.5094,35510000.0
2007-11-05 23:05:00,2.51081,2.51294,2.50795,2.51267,42760000.0
2007-11-05 23:10:00,2.50893,2.51453,2.50893,2.51189,36130000.0
2007-11-05 23:15:00,2.51307,2.51464,2.50593,2.50593,51020000.0
2007-11-05 23:20:00,2.51296,2.51504,2.50865,2.51049,39760000.0
2007-11-05 23:25:00,2.51334,2.51544,2.50943,2.51312,37380000.0
2007-11-05 23:30:00,2.51236,2.5157,2.50813,2.51387,41510000.0
2007-11-05 23:35:00,2.51228,2.51606,2.5091,2.51339,43390000.0
2007-11-05 23:40:00,2.51052,2.5155,2.50864,2.5136,35380000.0
2007-11-05 23:45:00,2.51492,2.51495,2.5096,2.51494,41880000.0
2007-11-05 23:50:00,2.50874,2.51431,2.50874,2.51355,34500000.0
2007-11-05 23:55:00,2.51451,2.51462,2.507,2.51149,41380000.0
2007-11-06 00:00:00,2.51267,2.51309,2.50649,2.51278,35750000.0
2007-11-06 00:05:00,2.51108,2.51333,2.50722,2.50813,49010000.0
2007-11-06 00:10:00,2.51026,2.51372,2.50669,2.51205,34010000.0
2007-11-06 00:15:00,2.51038,2.51265,2.5078,2.51179,37640000.0
2007-11-06 00:20:00,2.51031,2.51264,2.50738,2.51156,43130000.0
2007-11-06 00:25:00,2.51057,2.51165,2.5043,2.51085,36010000.0
2007-11-06 00:30:00,2.51078,2.51278,2.50664,2.51209,37630000.0
2007-11-06 00:35:00,2.51198,2.51459,2.50775,2.50833,34000000.0
2007-11-06 00:40:00,2.51072,2.51257,2.50687,2.51193,33510000.0
2007-11-06 00:45:00,2.51226,2.51294,2.50613,2.51097,34140000.0
2007-11-06 00:50:00,2.51195,2.51299,2.5073,2.51169,39760000.0
2007-11-06 00:55:00,2.5116,2.51265,2.50753,2.51101,45250000.0
2007-11-06 01:00:00,2.51115,2.51471,2.50904,2.50904,25140000.0
2007-11-06 01:05:00,2.50962,2.51256,2.50671,2.50963,40630000.0
2007-11-06 01:10:00,2.51126,2.51323,2.50743,2.51323,47260000.0
2007-11-06 01:15:00,2.51032,2.51232,2.50745,2.50852,34390000.0
2007-11-06 01:20:00,2.51183,2.51256,2.5064,2.51092,37510000.0
2007-11-06 01:25:00,2.5088,2.51242,2.50632,2.51154,32140000.0
2007-11-06 01:30:00,2.51313,2.51313,2.50669,2.51143,40520000.0
2007-11-06 01:35:00,2.51119,2.5122,2.50668,2.51077,39010000.0
2007-11-06 01:40:00,2.51145,2.51232,2.50627,2.51232,25380000.0
2007-11-06 01:45:00,2.5123,2.5137,2.50467,2.50467,46500000.0
2007-11-06 01:50:00,2.50818,2.51243,2.50492,2.51024,40400000.0
2007-11-06 01:55:00,2.51084,2.51444,2.5056,2.51025,46880000.0
2007-11-06 02:00:00,2.50952,2.51251,2.50802,2.51105,30010000.0
2007-11-06 02:05:00,2.50913,2.51171,2.50815,2.50981,58750000.0
2007-11-06 02:10:00,2.51164,2.51222,2.50755,2.50973,50250000.0
2007-11-06 02:15:00,2.51022,2.51189,2.50676,2.51189,28520000.0
2007-11-06 02:20:00,2.51078,2.51226,2.50482,2.5104,36760000.0
2007-11-06 02:25:00,2.51032,2.51226,2.50641,2.50945,45770000.0
2007-11-06 02:30:00,2.50995,2.51137,2.5046,2.51,46770000.0
2007-11-06 02:35:00,2.50887,2.51157,2.50441,2.5093,64260000.0
2007-11-06 02:40:00,2.50985,2.51194,2.5063,2.51072,41760000.0
2007-11-06 02:45:00,2.50963,2.51178,2.50566,2.51022,36250000.0
2007-11-06 02:50:00,2.50833,2.51152,2.50667,2.51056,34140000.0
2007-11-06 02:55:00,2.5088,2.51232,2.50294,2.50706,53520000.0
2007-11-06 03:00:00,2.5104,2.51237,2.50587,2.50884,44760000.0
2007-11-06 03:05:00,2.51146,2.51152,2.50633,2.51005,46890000.0
2007-11-06 03:10:00,2.50748,2.51177,2.50659,2.51049,52630000.0
2007-11-06 03:15:00,2.51013,2.51222,2.50568,2.51222,35630000.0
2007-11-06 03:20:00,2.50937,2.51345,2.50665,2.51136,51390000.0
2007-11-06 03:25:00,2.51235,2.51346,2.50598,2.51217,39510000.0
2007-11-06 03:30:00,2.51152,2.51423,2.50653,2.50968,40760000.0
2007-11-06 03:35:00,2.51143,2.51336,2.50795,2.51266,47010000.0
2007-11-06 03:40:00,2.51172,2.5132,2.50728,2.51167,31630000.0
2007-11-06 03:45:00,2.51151,2.51458,2.50742,2.51152,68770000.0
2007-11-06 03:50:00,2.51092,2.51398,2.50772,2.5119,44500000.0
2007-11-06 03:55:00,2.5115,2.51282,2.50713,2.51098,50510000.0
2007-11-06 04:00:00,2.50973,2.51282,2.5079,2.5127,26630000.0
2007-11-06 04:05:00,2.50984,2.51363,2.50436,2.51195,31760000.0
2007-11-06 04:10:00,2.50742,2.51165,2.50611,2.51141,32130000.0
2007-11-06 04:15:00,2.51204,2.51204,2.50727,2.51142,30630000.0
2007-11-06 04:20:00,2.51132,2.51317,2.50767,2.51104,33500000.0
2007-11-06 04:25:00,2.51141,2.51276,2.50576,2.50699,25510000.0
2007-11-06 04:30:00,2.50903,2.51273,2.50607,2.51026,42390000.0
2007-11-06 04:35:00,2.50882,2.51321,2.50712,2.51057,39130000.0
2007-11-06 04:40:00,2.51196,2.51221,2.5047,2.5047,40510000.0
2007-11-06 04:45:00,2.51138,2.5121,2.50471,2.51066,33510000.0
2007-11-06 04:50:00,2.51063,2.51274,2.50666,2.51112,46510000.0
2007-11-06 04:55:00,2.51053,2.51295,2.50614,2.50734,45630000.0
2007-11-06 05:00:00,2.51005,2.51344,2.50648,2.51125,33770000.0
2007-11-06 05:05:00,2.51066,2.51369,2.50752,2.51061,41630000.0
2007-11-06 05:10:00,2.50853,2.51297,2.5066,2.5095,35760000.0
2007-11-06 05:15:00,2.51178,2.5124,2.50469,2.5115,33260000.0
2007-11-06 05:20:00,2.50745,2.51237,2.50604,2.50604,39510000.0
2007-11-06 05:25:00,2.5097,2.51194,2.50666,2.50953,32640000.0
2007-11-06 05:30:00,2.51163,2.51471,2.5063,2.51042,37760000.0
2007-11-06 05:35:00,2.51132,2.5121,2.5084,2.51192,31760000.0
2007-11-06 05:40:00,2.51057,2.51301,2.50629,2.51054,34500000.0
2007-11-06 05:45:00,2.50891,2.51249,2.5056,2.51118,38390000.0
2007-11-06 05:50:00,2.50909,2.51247,2.50602,2.5107,40400000.0
2007-11-06 05:55:00,2.50901,2.51208,2.50508,2.50922,35140000.0
2007-11-06 06:00:00,2.51143,2.51169,2.50623,2.50664,37140000.0
2007-11-06 06:05:00,2.5101,2.51149,2.50441,2.50688,39510000.0
2007-11-06 06:10:00,2.5066,2.51131,2.5058,2.51131,41260000.0
2007-11-06 06:15:00,2.50678,2.51253,2.50673,2.50848,35000000.0
2007-11-06 06:20:00,2.51186,2.51186,2.50547,2.50547,38390000.0
2007-11-06 06:25:00,2.50991,2.51193,2.50564,2.51085,40640000.0
2007-11-06 06:30:00,2.51084,2.51236,2.50647,2.50958,41760000.0
2007-11-06 06:35:00,2.50685,2.51239,2.50574,2.51239,40880000.0
2007-11-06 06:40:00,2.51078,2.51261,2.50631,2.50875,32880000.0
2007-11-06 06:45:00,2.50754,2.51258,2.50529,2.50969,34630000.0
2007-11-06 06:50:00,2.51043,2.51177,2.50607,2.50914,42380000.0
2007-11-06 06:55:00,2.50978,2.51134,2.50539,2.5084,42020000.0
2007-11-06 07:00:00,2.50935,2.51029,2.50474,2.50827,45130000.0
2007-11-06 07:05:00,2.50851,2.51112,2.5047,2.5084,39380000.0
2007-11-06 07:10:00,2.50843,2.51031,2.50382,2.50761,35390000.0
2007-11-06 07:15:00,2.50811,2.50988,2.50343,2.50643,52510000.0
2007-11-06 07:20:00,2.50398,2.50963,2.50384,2.50743,38750000.0
2007-11-06 07:25:00,2.50789,2.51025,2.50392,2.50874,45510000.0
2007-11-06 07:30:00,2.50636,2.50971,2.50246,2.50781,46270000.0
2007-11-06 07:35:00,2.50509,2.51014,2.50404,2.50669,41750000.0
2007-11-06 07:40:00,2.50862,2.50926,2.50409,2.50788,38380000.0
2007-11-06 07:45:00,2.50672,2.50973,2.50369,2.50812,35260000.0
2007-11-06 07:50:00,2.50809,2.50912,2.50329,2.50843,48260000.0
2007-11-06 07:55:00,2.50667,2.50868,2.50352,2.50692,41250000.0
2007-11-06 08:00:00,2.5062,2.5082,2.50082,2.50747,49520000.0
2007-11-06 08:05:00,2.50343,2.50982,2.50197,2.50634,39630000.0
2007-11-06 08:10:00,2.50641,2.50964,2.5027,2.50677,38390000.0
2007-11-06 08:15:00,2.50582,2.50916,2.50361,2.5055,41250000.0
2007-11-06 08:20:00,2.50712,2.50842,2.50331,2.50738,38520000.0
2007-11-06 08:25:00,2.50716,2.50888,2.50071,2.50228,47630000.0
2007-11-06 08:30:00,2.50836,2.50836,2.5027,2.50789,46020000.0
2007-11-06 08:35:00,2.50686,2.50853,2.50288,2.50837,39260000.0
2007-11-06 08:40:00,2.5038,2.50825,2.50018,2.50487,62880000.0
2007-11-06 08:45:00,2.50451,2.50835,2.50342,2.50409,41640000.0
2007-11-06 08:50:00,2.50408,2.50686,2.50041,2.50613,41130000.0
2007-11-06 08:55:00,2.50367,2.50664,2.49853,2.50564,45260000.0
2007-11-06 09:00:00,2.50618,2.50633,2.49958,2.50364,46260000.0
2007-11-06 09:05:00,2.50588,2.50618,2.50063,2.50464,52400000.0
2007-11-06 09:10:00,2.50521,2.50694,2.49754,2.50495,37640000.0
2007-11-06 09:15:00,2.50256,2.50479,2.49816,2.50427,45410000.0
2007-11-06 09:20:00,2.50442,2.50489,2.49693,2.50095,42510000.0
2007-11-06 09:25:00,2.50356,2.50635,2.49789,2.506,50010000.0
2007-11-06 09:30:00,2.50483,2.50604,2.49934,2.50231,35390000.0
2007-11-06 09:35:00,2.5017,2.50466,2.49696,2.49998,46760000.0
2007-11-06 09:40:00,2.5,2.50364,2.49794,2.49902,60380000.0
2007-11-06 09:45:00,2.50318,2.50318,2.49481,2.49902,38390000.0
2007-11-06 09:50:00,2.49909,2.50034,2.49411,2.49667,41130000.0
2007-11-06 09:55:00,2.49556,2.50121,2.49295,2.49985,47140000.0
2007-11-06 10:00:00,2.50041,2.50067,2.49334,2.49969,37140000.0
2007-11-06 10:05:00,2.49801,2.50248,2.49261,2.50143,41880000.0
2007-11-06 10:10:00,2.50189,2.50211,2.49454,2.49989,45270000.0
2007-11-06 10:15:00,2.49991,2.50168,2.49655,2.49989,41260000.0
2007-11-06 10:20:00,2.4955,2.5014,2.49375,2.49375,37650000.0
2007-11-06 10:25:00,2.49927,2.50146,2.49406,2.5009,39760000.0
2007-11-06 10:30:00,2.50192,2.50192,2.49405,2.49906,42010000.0
2007-11-06 10:35:00,2.49786,2.50059,2.49478,2.49891,42380000.0
2007-11-06 10:40:00,2.49779,2.50051,2.49518,2.49722,49500000.0
2007-11-06 10:45:00,2.49618,2.50077,2.49422,2.49439,34880000.0
2007-11-06 10:50:00,2.50027,2.50073,2.49358,2.49495,41380000.0
2007-11-06 10:55:00,2.50011,2.50057,2.49251,2.49954,37390000.0
2007-11-06 11:00:00,2.5003,2.50187,2.49518,2.50023,40760000.0
2007-11-06 11:05:00,2.49456,2.50062,2.49413,2.49999,38130000.0
2007-11-06 11:10:00,2.49931,2.50142,2.4934,2.49615,38750000.0
2007-11-06 11:15:00,2.49694,2.49935,2.49199,2.49411,47260000.0
2007-11-06 11:20:00,2.49551,2.49804,2.48983,2.49708,44650000.0
2007-11-06 11:25:00,2.4969,2.49763,2.49144,2.49644,44890000.0
2007-11-06 11:30:00,2.49667,2.49926,2.4931,2.49843,42500000.0
2007-11-06 11:35:00,2.49852,2.49852,2.49109,2.49632,42890000.0
2007-11-06 11:40:00,2.49461,2.4994,2.49336,2.4978,43510000.0
2007-11-06 11:45:00,2.49773,2.50008,2.49357,2.49883,42640000.0
2007-11-06 11:50:00,2.49727,2.49928,2.49024,2.49429,38760000.0
2007-11-06 11:55:00,2.49605,2.49779,2.49004,2.49435,42270000.0
2007-11-06 12:00:00,2.49432,2.49902,2.49239,2.49888,42010000.0
2007-11-06 12:05:00,2.49835,2.49854,2.4914,2.49813,45000000.0
2007-11-06 12:10:00,2.49824,2.50057,2.49077,2.49639,52500000.0
2007-11-06 12:15:00,2.49516,2.49958,2.49113,2.49662,36760000.0
2007-11-06 12:20:00,2.49656,2.49918,2.49251,2.49739,46520000.0
2007-11-06 12:25:00,2.49924,2.50036,2.49393,2.49618,41520000.0
2007-11-06 12:30:00,2.49854,2.49985,2.49259,2.49678,39130000.0
2007-11-06 12:35:00,2.49731,2.50328,2.4926,2.50048,47510000.0
2007-11-06 12:40:00,2.49542,2.50039,2.49417,2.49782,48880000.0
2007-11-06 12:45:00,2.49729,2.50069,2.49434,2.50015,44000000.0
2007-11-06 12:50:00,2.50108,2.50169,2.49589,2.49932,35880000.0
2007-11-06 12:55:00,2.49935,2.50086,2.49302,2.49928,57260000.0
2007-11-06 13:00:00,2.4992,2.50111,2.4942,2.49715,45000000.0
2007-11-06 13:05:00,2.49632,2.49836,2.4895,2.49562,53130000.0
2007-11-06 13:10:00,2.49867,2.49899,2.49123,2.49652,47890000.0
2007-11-06 13:15:00,2.49489,2.49792,2.49217,2.49561,35140000.0
2007-11-06 13:20:00,2.49444,2.49705,2.49114,2.4952,44510000.0
2007-11-06 13:25:00,2.4969,2.4969,2.49082,2.49468,42630000.0
2007-11-06 13:30:00,2.49176,2.4958,2.48944,2.4936,43010000.0
2007-11-06 13:35:00,2.49208,2.49604,2.48901,2.49375,40130000.0
2007-11-06 13:40:00,2.49176,2.49395,2.48811,2.49231,38130000.0
2007-11-06 13:45:00,2.48852,2.4935,2.4872,2.49127,41510000.0
2007-11-06 13:50:00,2.49292,2.49336,2.48809,2.49165,41780000.0
2007-11-06 13:55:00,2.49175,2.49395,2.48672,2.49302,39760000.0
2007-11-06 14:00:00,2.48823,2.49471,2.48657,2.49342,41880000.0
2007-11-06 14:05:00,2.4923,2.49367,2.48745,2.48964,43760000.0
2007-11-06 14:10:00,2.49042,2.49471,2.4878,2.49199,41380000.0
2007-11-06 14:15:00,2.49476,2.49476,2.48792,2.49379,52140000.0
2007-11-06 14:20:00,2.49342,2.49491,2.48678,2.49315,43630000.0
2007-11-06 14:25:00,2.49428,2.49581,2.48805,2.48871,42380000.0
2007-11-06 14:30:00,2.48936,2.4968,2.48936,2.49251,49260000.0
2007-11-06 14:35:00,2.49294,2.4977,2.49181,2.4923,53250000.0
2007-11-06 14:40:00,2.49584,2.49661,2.49003,2.49309,41010000.0
2007-11-06 14:45:00,2.49034,2.49745,2.48805,2.4964,42250000.0
2007-11-06 14:50:00,2.49462,2.49738,2.49,2.49117,42140000.0
2007-11-06 14:55:00,2.49516,2.49737,2.49188,2.49604,50630000.0
2007-11-06 15:00:00,2.49356,2.49787,2.4913,2.49501,49630000.0
2007-11-06 15:05:00,2.4941,2.49654,2.4896,2.49572,57020000.0
2007-11-06 15:10:00,2.49455,2.49708,2.49153,2.49336,35390000.0
2007-11-06 15:15:00,2.49696,2.49788,2.48989,2.48989,42760000.0
2007-11-06 15:20:00,2.49709,2.49831,2.49117,2.49721,44010000.0
2007-11-06 15:25:00,2.4981,2.49885,2.49086,2.4964,33760000.0
2007-11-06 15:30:00,2.49292,2.49655,2.49196,2.49415,46880000.0
2007-11-06 15:35:00,2.49331,2.49659,2.4912,2.49373,45630000.0
2007-11-06 15:40:00,2.49451,2.49585,2.48791,2.49379,37880000.0
2007-11-06 15:45:00,2.49555,2.49573,2.48799,2.4934,40770000.0
2007-11-06 15:50:00,2.49441,2.4958,2.48969,2.49265,38760000.0
2007-11-06 15:55:00,2.49369,2.49642,2.48935,2.49226,43260000.0
2007-11-06 16:00:00,2.49277,2.4942,2.48774,2.49006,46630000.0
2007-11-06 16:05:00,2.49115,2.49358,2.48606,2.49067,42380000.0
2007-11-06 16:10:00,2.49247,2.49247,2.48602,2.48713,36510000.0
2007-11-06 16:15:00,2.48826,2.49167,2.4831,2.48782,43380000.0
2007-11-06 16:20:00,2.4884,2.49121,2.48493,2.49088,33880000.0
2007-11-06 16:25:00,2.49101,2.49218,2.48661,2.48751,50020000.0
2007-11-06 16:30:00,2.48953,2.49116,2.48471,2.4902,50760000.0
2007-11-06 16:35:00,2.49167,2.4955,2.48143,2.48502,50510000.0
2007-11-06 16:40:00,2.48979,2.49047,2.48457,2.48709,47750000.0
2007-11-06 16:45:00,2.48618,2.48906,2.48328,2.48698,50640000.0
2007-11-06 16:50:00,2.48548,2.48919,2.48254,2.4886,44270000.0
2007-11-06 16:55:00,2.48912,2.4908,2.48362,2.48962,42500000.0
2007-11-06 17:00:00,2.49058,2.49058,2.48404,2.48902,41750000.0
2007-11-06 17:05:00,2.48818,2.4906,2.48611,2.48778,35630000.0
2007-11-06 17:10:00,2.48822,2.49005,2.48363,2.48924,40760000.0
2007-11-06 17:15:00,2.48598,2.49071,2.48146,2.49003,49500000.0
2007-11-06 17:20:00,2.48932,2.49038,2.48517,2.48982,47890000.0
2007-11-06 17:25:00,2.48939,2.49078,2.4819,2.48604,44380000.0
2007-11-06 17:30:00,2.49055,2.49105,2.48402,2.48963,41280000.0
2007-11-06 17:35:00,2.49122,2.49165,2.4845,2.48872,45140000.0
2007-11-06 17:40:00,2.49072,2.49072,2.48448,2.4879,36630000.0
2007-11-06 17:45:00,2.49055,2.49055,2.4832,2.48841,36500000.0
2007-11-06 17:50:00,2.48686,2.4932,2.48348,2.4932,45640000.0
2007-11-06 17:55:00,2.49046,2.49259,2.48699,2.49149,56130000.0
2007-11-06 18:00:00,2.49062,2.49244,2.48329,2.48886,54770000.0
2007-11-06 18:05:00,2.48966,2.49054,2.48416,2.48956,39630000.0
2007-11-06 18:10:00,2.4892,2.49084,2.48372,2.48976,40630000.0
2007-11-06 18:15:00,2.48867,2.49183,2.4841,2.48665,41880000.0
2007-11-06 18:20:00,2.49055,2.4925,2.48432,2.49171,42160000.0
2007-11-06 18:25:00,2.49204,2.49284,2.48472,2.48856,41140000.0
2007-11-06 18:30:00,2.49171,2.49251,2.48724,2.49241,50750000.0
2007-11-06 18:35:00,2.49085,2.49322,2.48717,2.49306,53510000.0
2007-11-06 18:40:00,2.49156,2.49467,2.48638,2.48879,43380000.0
2007-11-06 18:45:00,2.49067,2.49288,2.48513,2.49075,39630000.0
2007-11-06 18:50:00,2.49227,2.49373,2.48677,2.48947,43260000.0
2007-11-06 18:55:00,2.49181,2.49414,2.48664,2.49108,35630000.0
2007-11-06 19:00:00,2.49035,2.4936,2.48684,2.49048,39260000.0
2007-11-06 19:05:00,2.49085,2.4926,2.48747,2.49203,34640000.0
2007-11-06 19:10:00,2.49345,2.49345,2.48645,2.49248,40250000.0
2007-11-06 19:15:00,2.48769,2.49364,2.48502,2.48851,37880000.0
2007-11-06 19:20:00,2.48975,2.49283,2.48455,2.48753,41630000.0
2007-11-06 19:25:00,2.48867,2.49285,2.48729,2.49194,41000000.0
2007-11-06 19:30:00,2.48935,2.493,2.48314,2.49176,39510000.0
2007-11-06 19:35:00,2.49077,2.49362,2.48752,2.49242,47640000.0
2007-11-06 19:40:00,2.49017,2.49403,2.48688,2.49133,45510000.0
2007-11-06 19:45:00,2.49341,2.49386,2.48649,2.49235,42630000.0
2007-11-06 19:50:00,2.49339,2.49385,2.48393,2.48943,38130000.0
2007-11-06 19:55:00,2.48915,2.49402,2.486,2.49112,44760000.0
2007-11-06 20:00:00,2.4918,2.49343,2.48593,2.4921,47640000.0
2007-11-06 20:05:00,2.4892,2.49298,2.48591,2.49005,45150000.0
2007-11-06 20:10:00,2.48735,2.49268,2.48555,2.4892,48000000.0
2007-11-06 20:15:00,2.49021,2.49278,2.48471,2.49056,43130000.0
2007-11-06 20:20:00,2.48987,2.49211,2.48679,2.49111,35380000.0
2007-11-06 20:25:00,2.49059,2.49208,2.48642,2.48846,45880000.0
2007-11-06 20:30:00,2.48999,2.49202,2.48429,2.48805,57020000.0
2007-11-06 20:35:00,2.48999,2.49096,2.4843,2.48824,43770000.0
2007-11-06 20:40:00,2.48588,2.49072,2.48277,2.48829,39500000.0
2007-11-06 20:45:00,2.48749,2.49089,2.48439,2.48676,45130000.0
2007-11-06 20:50:00,2.49043,2.49302,2.48665,2.49158,51000000.0
2007-11-06 20:55:00,2.49081,2.49081,2.48455,2.49032,37510000.0
2007-11-06 21:00:00,2.4905,2.49141,2.48375,2.48982,46630000.0
2007-11-06 21:05:00,2.49072,2.49174,2.4849,2.4875,33890000.0
2007-11-06 21:10:00,2.48873,2.49089,2.48384,2.48988,45760000.0
2007-11-06 21:15:00,2.48777,2.49107,2.48474,2.48668,43510000.0
2007-11-06 21:20:00,2.48737,2.49075,2.48202,2.48929,39260000.0
2007-11-06 21:25:00,2.48722,2.49074,2.48503,2.4857,41260000.0
2007-11-06 21:30:00,2.48727,2.49099,2.48337,2.48707,37390000.0
2007-11-06 21:35:00,2.48971,2.49041,2.48321,2.48996,48630000.0
2007-11-06 21:40:00,2.48794,2.49085,2.48273,2.4871,33130000.0
2007-11-06 21:45:00,2.48685,2.49048,2.48517,2.48788,41640000.0
2007-11-06 21:50:00,2.48947,2.49062,2.48328,2.48867,38000000.0
2007-11-06 21:55:00,2.48338,2.49116,2.48338,2.48955,38500000.0
2007-11-06 22:00:00,2.48924,2.4911,2.48471,2.48965,32130000.0
2007-11-06 22:05:00,2.48821,2.49134,2.48478,2.48955,32250000.0
2007-11-06 22:10:00,2.48583,2.49274,2.48511,2.49027,31760000.0
2007-11-06 22:15:00,2.48862,2.49181,2.48382,2.49055,36510000.0
2007-11-06 22:20:00,2.48901,2.49116,2.48301,2.48789,46510000.0
2007-11-06 22:25:00,2.48891,2.49156,2.48564,2.49058,34890000.0
2007-11-06 22:30:00,2.48929,2.49176,2.4861,2.48967,37000000.0
2007-11-06 22:35:00,2.48839,2.49194,2.48265,2.49117,41900000.0
2007-11-06 22:40:00,2.48875,2.49064,2.48573,2.48693,36630000.0
2007-11-06 22:45:00,2.48648,2.49079,2.48441,2.488,36520000.0
2007-11-06 22:50:00,2.49069,2.49114,2.48583,2.48811,43280000.0
2007-11-06 22:55:00,2.4897,2.49058,2.48365,2.48888,33020000.0
2007-11-06 23:00:00,2.48844,2.49083,2.48505,2.48907,35140000.0
2007-11-06 23:05:00,2.49021,2.49108,2.48504,2.4878,40260000.0
2007-11-06 23:10:00,2.4869,2.49101,2.48587,2.48898,38130000.0
2007-11-06 23:15:00,2.488,2.49089,2.48456,2.48456,46640000.0
2007-11-06 23:20:00,2.48853,2.49063,2.48455,2.48675,38640000.0
2007-11-06 23:25:00,2.48841,2.49149,2.48411,2.48713,28260000.0
2007-11-06 23:30:00,2.49036,2.4907,2.48185,2.48957,39140000.0
2007-11-06 23:35:00,2.49003,2.49151,2.48227,2.48418,39760000.0
2007-11-06 23:40:00,2.48707,2.49106,2.48398,2.48909,31630000.0
2007-11-06 23:45:00,2.49023,2.49024,2.48634,2.48935,42260000.0
2007-11-06 23:50:00,2.48463,2.49055,2.48463,2.48879,40010000.0
2007-11-06 23:55:00,2.48978,2.49055,2.48398,2.48732,41510000.0
2007-11-07 00:00:00,2.48879,2.48974,2.48533,2.48782,39630000.0
2007-11-07 00:05:00,2.48823,2.48989,2.48313,2.48313,48130000.0
2007-11-07 00:10:00,2.48724,2.48946,2.48273,2.48636,40010000.0
2007-11-07 00:15:00,2.48617,2.48911,2.48271,2.48655,38380000.0
2007-11-07 00:20:00,2.48757,2.48981,2.48406,2.48754,41250000.0
2007-11-07 00:25:00,2.4867,2.4894,2.48057,2.48543,41890000.0
2007-11-07 00:30:00,2.48744,2.48766,2.48158,2.48521,27260000.0
2007-11-07 00:35:00,2.48497,2.48758,2.48222,2.48562,39140000.0
2007-11-07 00:40:00,2.4858,2.48804,2.48198,2.48526,29880000.0
2007-11-07 00:45:00,2.48596,2.48892,2.48159,2.48378,30000000.0
2007-11-07 00:50:00,2.48496,2.48776,2.4808,2.48715,37260000.0
2007-11-07 00:55:00,2.48606,2.48798,2.48031,2.48577,39380000.0
2007-11-07 01:00:00,2.48764,2.48852,2.48254,2.48374,38650000.0
2007-11-07 01:05:00,2.48528,2.48863,2.48185,2.48552,38640000.0
2007-11-07 01:10:00,2.48521,2.48962,2.48266,2.48906,45390000.0
2007-11-07 01:15:00,2.4864,2.48979,2.48182,2.48462,42510000.0
2007-11-07 01:20:00,2.48521,2.4892,2.48351,2.4882,40130000.0
2007-11-07 01:25:00,2.4848,2.48994,2.48159,2.48668,36140000.0
2007-11-07 01:30:00,2.48789,2.48934,2.48212,2.48664,41520000.0
2007-11-07 01:35:00,2.48616,2.48821,2.48278,2.48687,34640000.0
2007-11-07 01:40:00,2.4865,2.48966,2.483,2.48423,24010000.0
2007-11-07 01:45:00,2.48685,2.48943,2.47913,2.48149,45390000.0
2007-11-07 01:50:00,2.48776,2.48869,2.48217,2.48697,47130000.0
2007-11-07 01:55:00,2.48412,2.48778,2.48028,2.48431,48390000.0
2007-11-07 02:00:00,2.48481,2.48933,2.48413,2.48603,52890000.0
2007-11-07 02:05:00,2.48772,2.48938,2.48506,2.48799,47390000.0
2007-11-07 02:10:00,2.48767,2.48919,2.48323,2.48393,46520000.0
2007-11-07 02:15:00,2.48812,2.48915,2.48245,2.4869,35390000.0
2007-11-07 02:20:00,2.48809,2.48826,2.48271,2.48596,48250000.0
2007-11-07 02:25:00,2.48454,2.48851,2.48195,2.48455,52260000.0
2007-11-07 02:30:00,2.48502,2.48833,2.48077,2.48544,52630000.0
2007-11-07 02:35:00,2.48478,2.48812,2.48013,2.48572,60380000.0
2007-11-07 02:40:00,2.48497,2.48853,2.48194,2.48451,39890000.0
2007-11-07 02:45:00,2.48525,2.48913,2.48073,2.48902,35010000.0
2007-11-07 02:50:00,2.4842,2.48808,2.48116,2.48782,43510000.0
2007-11-07 02:55:00,2.48604,2.48866,2.48088,2.48298,59520000.0
2007-11-07 03:00:00,2.48583,2.4879,2.48068,2.48572,40510000.0
2007-11-07 03:05:00,2.48689,2.48809,2.48077,2.48552,44380000.0
2007-11-07 03:10:00,2.48365,2.48871,2.48227,2.48552,52380000.0
2007-11-07 03:15:00,2.48491,2.48833,2.47944,2.48812,39000000.0
2007-11-07 03:20:00,2.48595,2.48892,2.48128,2.48713,35260000.0
2007-11-07 03:25:00,2.48526,2.49034,2.48196,2.48607,40500000.0
2007-11-07 03:30:00,2.48411,2.49313,2.48169,2.48462,45270000.0
2007-11-07 03:35:00,2.48522,2.48702,2.48036,2.48638,28520000.0
2007-11-07 03:40:00,2.48411,2.487,2.4807,2.48566,41500000.0
2007-11-07 03:45:00,2.48746,2.49107,2.47897,2.48858,45890000.0
2007-11-07 03:50:00,2.48907,2.48991,2.47947,2.48991,36770000.0
2007-11-07 03:55:00,2.48583,2.48868,2.48245,2.48639,44760000.0
2007-11-07 04:00:00,2.48745,2.48886,2.48207,2.48637,40770000.0
2007-11-07 04:05:00,2.48413,2.48752,2.47983,2.48522,37130000.0
2007-11-07 04:10:00,2.48141,2.48787,2.48141,2.48361,34380000.0
2007-11-07 04:15:00,2.48417,2.48785,2.48166,2.48489,34390000.0
2007-11-07 04:20:00,2.48629,2.48801,2.48001,2.4819,37150000.0
2007-11-07 04:25:00,2.48417,2.48599,2.46646,2.46646,34500000.0
2007-11-07 04:30:00,2.46558,2.47425,2.46434,2.47188,43380000.0
2007-11-07 04:35:00,2.47021,2.47308,2.46453,2.46863,42010000.0
2007-11-07 04:40:00,2.46792,2.47342,2.46664,2.46695,41140000.0
2007-11-07 04:45:00,2.47223,2.47526,2.46762,2.47474,40130000.0
2007-11-07 04:50:00,2.47536,2.47705,2.47043,2.47392,42630000.0
2007-11-07 04:55:00,2.47195,2.47649,2.46975,2.47198,40010000.0
2007-11-07 05:00:00,2.47477,2.47702,2.4697,2.47512,31630000.0
2007-11-07 05:05:00,2.4764,2.47709,2.47064,2.47593,39020000.0
2007-11-07 05:10:00,2.4709,2.47736,2.47062,2.47522,38890000.0
2007-11-07 05:15:00,2.476,2.47696,2.46994,2.47276,32000000.0
2007-11-07 05:20:00,2.46934,2.47501,2.46611,2.46611,37880000.0
2007-11-07 05:25:00,2.47052,2.47382,2.46572,2.47142,42880000.0
2007-11-07 05:30:00,2.47195,2.47462,2.46634,2.47183,37020000.0
2007-11-07 05:35:00,2.47262,2.47399,2.46967,2.4705,38250000.0
2007-11-07 05:40:00,2.4709,2.47343,2.46665,2.47057,38750000.0
2007-11-07 05:45:00,2.46874,2.47386,2.46553,2.47176,30260000.0
2007-11-07 05:50:00,2.46971,2.47526,2.46616,2.47066,40260000.0
2007-11-07 05:55:00,2.4724,2.47479,2.46867,2.47479,32760000.0
2007-11-07 06:00:00,2.47137,2.47524,2.46757,2.47263,39640000.0
2007-11-07 06:05:00,2.4713,2.47339,2.46609,2.47075,39890000.0
2007-11-07 06:10:00,2.46933,2.47506,2.46789,2.47086,40640000.0
2007-11-07 06:15:00,2.46962,2.47325,2.46903,2.47068,42000000.0
2007-11-07 06:20:00,2.47297,2.47297,2.46628,2.46628,39010000.0
2007-11-07 06:25:00,2.46822,2.47298,2.46635,2.46953,36010000.0
2007-11-07 06:30:00,2.46951,2.47137,2.46488,2.47121,43000000.0
2007-11-07 06:35:00,2.46763,2.47246,2.4649,2.47082,40880000.0
2007-11-07 06:40:00,2.47224,2.4725,2.46238,2.46793,40270000.0
2007-11-07 06:45:00,2.46647,2.4722,2.46638,2.46887,32380000.0
2007-11-07 06:50:00,2.47119,2.47199,2.46683,2.46932,49750000.0
2007-11-07 06:55:00,2.46993,2.47192,2.46658,2.47069,55640000.0
2007-11-07 07:00:00,2.46945,2.47274,2.46629,2.46825,40510000.0
2007-11-07 07:05:00,2.46887,2.4722,2.46555,2.46771,41000000.0
2007-11-07 07:10:00,2.47229,2.47238,2.46761,2.46761,36880000.0
2007-11-07 07:15:00,2.47008,2.47274,2.46549,2.46681,49260000.0
2007-11-07 07:20:00,2.46738,2.47173,2.46626,2.47093,38250000.0
2007-11-07 07:25:00,2.4694,2.47123,2.46504,2.4699,50500000.0
2007-11-07 07:30:00,2.46493,2.47124,2.46392,2.47084,47640000.0
2007-11-07 07:35:00,2.46783,2.47213,2.46502,2.46729,43250000.0
2007-11-07 07:40:00,2.47044,2.47117,2.46644,2.46898,37760000.0
2007-11-07 07:45:00,2.47043,2.47127,2.46657,2.47111,35500000.0
2007-11-07 07:50:00,2.47006,2.47248,2.46561,2.47145,49140000.0
2007-11-07 07:55:00,2.46904,2.47188,2.46618,2.47052,38140000.0
2007-11-07 08:00:00,2.4686,2.47217,2.46526,2.4692,49890000.0
2007-11-07 08:05:00,2.46577,2.47276,2.46557,2.46984,39760000.0
2007-11-07 08:10:00,2.46813,2.47258,2.46606,2.46987,39510000.0
2007-11-07 08:15:00,2.46942,2.47326,2.46549,2.47032,44000000.0
2007-11-07 08:20:00,2.47016,2.47315,2.46684,2.47063,37250000.0
2007-11-07 08:25:00,2.4716,2.47221,2.46587,2.46692,47140000.0
2007-11-07 08:30:00,2.47116,2.47221,2.46323,2.46951,38500000.0
2007-11-07 08:35:00,2.46945,2.4718,2.46463,2.46986,40760000.0
2007-11-07 08:40:00,2.46628,2.47217,2.4649,2.47086,57900000.0
2007-11-07 08:45:00,2.46827,2.47203,2.46577,2.47038,48510000.0
2007-11-07 08:50:00,2.46912,2.47299,2.46534,2.47188,48380000.0
2007-11-07 08:55:00,2.46929,2.47248,2.46621,2.47103,47760000.0
2007-11-07 09:00:00,2.46969,2.47265,2.46603,2.47048,43380000.0
2007-11-07 09:05:00,2.46987,2.47227,2.46518,2.47027,46020000.0
2007-11-07 09:10:00,2.46976,2.47347,2.46457,2.47347,41770000.0
2007-11-07 09:15:00,2.47133,2.47402,2.46722,2.47333,47890000.0
2007-11-07 09:20:00,2.47418,2.47527,2.46717,2.4749,43880000.0
2007-11-07 09:25:00,2.47427,2.47447,2.46766,2.47372,49900000.0
2007-11-07 09:30:00,2.47567,2.47567,2.46802,2.47189,35630000.0
2007-11-07 09:35:00,2.47538,2.47664,2.46943,2.47206,44010000.0
2007-11-07 09:40:00,2.47203,2.47525,2.46893,2.4721,55760000.0
2007-11-07 09:45:00,2.47437,2.47588,2.46868,2.47141,34900000.0
2007-11-07 09:50:00,2.47124,2.47396,2.4672,2.47226,42250000.0
2007-11-07 09:55:00,2.47292,2.47292,2.46637,2.46928,46500000.0
2007-11-07 10:00:00,2.47165,2.47423,2.46451,2.4735,36760000.0
2007-11-07 10:05:00,2.47471,2.47471,2.4693,2.47184,42510000.0
2007-11-07 10:10:00,2.47072,2.47488,2.46721,2.47362,42390000.0
2007-11-07 10:15:00,2.47254,2.47466,2.4695,2.47204,44270000.0
2007-11-07 10:20:00,2.47244,2.47491,2.46774,2.46774,37130000.0
2007-11-07 10:25:00,2.46917,2.47341,2.46668,2.46953,38130000.0
2007-11-07 10:30:00,2.47234,2.47299,2.46602,2.46955,38390000.0
2007-11-07 10:35:00,2.47252,2.47252,2.46461,2.46866,43770000.0
2007-11-07 10:40:00,2.46792,2.47077,2.46552,2.46635,49010000.0
2007-11-07 10:45:00,2.46626,2.47086,2.46223,2.46223,35500000.0
2007-11-07 10:50:00,2.46699,2.46779,2.4609,2.4645,47900000.0
2007-11-07 10:55:00,2.46667,2.46812,2.46135,2.46565,41260000.0
2007-11-07 11:00:00,2.46478,2.46606,2.45867,2.4654,43530000.0
2007-11-07 11:05:00,2.46298,2.46637,2.45841,2.46288,38630000.0
2007-11-07 11:10:00,2.46408,2.46453,2.45492,2.46239,39760000.0
2007-11-07 11:15:00,2.45979,2.46326,2.45525,2.45963,46250000.0
2007-11-07 11:20:00,2.46005,2.46005,2.45048,2.4555,41380000.0
2007-11-07 11:25:00,2.45584,2.4572,2.45051,2.45601,48400000.0
2007-11-07 11:30:00,2.4551,2.45749,2.45125,2.45646,46000000.0
2007-11-07 11:35:00,2.45592,2.46094,2.45123,2.45795,39390000.0
2007-11-07 11:40:00,2.45695,2.46024,2.45416,2.45908,45890000.0
2007-11-07 11:45:00,2.45968,2.46317,2.45763,2.46168,45640000.0
2007-11-07 11:50:00,2.46244,2.46458,2.45788,2.46411,35010000.0
2007-11-07 11:55:00,2.46221,2.46393,2.45697,2.46292,41140000.0
2007-11-07 12:00:00,2.46204,2.46753,2.45799,2.46753,41640000.0
2007-11-07 12:05:00,2.4672,2.47007,2.45978,2.46895,44510000.0
2007-11-07 12:10:00,2.47005,2.47072,2.46198,2.46828,50010000.0
2007-11-07 12:15:00,2.46526,2.46896,2.46147,2.46605,43880000.0
2007-11-07 12:20:00,2.46607,2.46937,2.45991,2.46495,43510000.0
2007-11-07 12:25:00,2.46845,2.46869,2.46342,2.46787,41390000.0
2007-11-07 12:30:00,2.46995,2.47095,2.46433,2.47021,40130000.0
2007-11-07 12:35:00,2.47107,2.47161,2.46407,2.47058,45880000.0
2007-11-07 12:40:00,2.46791,2.47213,2.46602,2.47011,42260000.0
2007-11-07 12:45:00,2.46756,2.47139,2.46388,2.46955,43010000.0
2007-11-07 12:50:00,2.46706,2.46978,2.46436,2.46916,38380000.0
2007-11-07 12:55:00,2.4691,2.47197,2.46291,2.4706,49530000.0
2007-11-07 13:00:00,2.46975,2.4721,2.46736,2.46956,54250000.0
2007-11-07 13:05:00,2.47224,2.47314,2.46571,2.47037,43630000.0
2007-11-07 13:10:00,2.47296,2.47308,2.4656,2.47242,42390000.0
2007-11-07 13:15:00,2.47168,2.47314,2.46497,2.47065,36270000.0
2007-11-07 13:20:00,2.46904,2.47232,2.46479,2.4665,44880000.0
2007-11-07 13:25:00,2.46977,2.47137,2.46237,2.47019,42270000.0
2007-11-07 13:30:00,2.46853,2.47133,2.46231,2.47133,44010000.0
2007-11-07 13:35:00,2.46861,2.47055,2.46281,2.46718,39380000.0
2007-11-07 13:40:00,2.46782,2.47189,2.46621,2.47044,34000000.0
2007-11-07 13:45:00,2.46578,2.472,2.46578,2.46985,43260000.0
2007-11-07 13:50:00,2.47223,2.47271,2.46667,2.46796,43130000.0
2007-11-07 13:55:00,2.47169,2.47262,2.46503,2.47114,43000000.0
2007-11-07 14:00:00,2.46634,2.47373,2.46634,2.47373,46630000.0
2007-11-07 14:05:00,2.47206,2.47876,2.468,2.47577,45380000.0
2007-11-07 14:10:00,2.47893,2.47968,2.47145,2.47742,37750000.0
2007-11-07 14:15:00,2.47884,2.48001,2.47251,2.47908,51000000.0
2007-11-07 14:20:00,2.47865,2.48584,2.47613,2.48263,41630000.0
2007-11-07 14:25:00,2.48333,2.48376,2.47721,2.48014,42260000.0
2007-11-07 14:30:00,2.48099,2.48371,2.47773,2.48303,46500000.0
2007-11-07 14:35:00,2.4802,2.48403,2.47661,2.47812,51380000.0
2007-11-07 14:40:00,2.48226,2.48226,2.47422,2.47922,37400000.0
2007-11-07 14:45:00,2.47498,2.48051,2.47416,2.48051,43770000.0
2007-11-07 14:50:00,2.47776,2.47858,2.47105,2.47164,40640000.0
2007-11-07 14:55:00,2.47654,2.47785,2.47137,2.4776,44130000.0
2007-11-07 15:00:00,2.47657,2.47793,2.47034,2.47054,49380000.0
2007-11-07 15:05:00,2.47172,2.47222,2.46449,2.47081,55010000.0
2007-11-07 15:10:00,2.4679,2.47128,2.46469,2.47015,42500000.0
2007-11-07 15:15:00,2.46996,2.47321,2.464,2.46558,43630000.0
2007-11-07 15:20:00,2.46855,2.48726,2.46751,2.47258,40770000.0
2007-11-07 15:25:00,2.47273,2.47484,2.46737,2.47279,36010000.0
2007-11-07 15:30:00,2.46958,2.47443,2.46881,2.47184,46510000.0
2007-11-07 15:35:00,2.46973,2.47401,2.46648,2.47018,49390000.0
2007-11-07 15:40:00,2.47374,2.47456,2.46753,2.47058,43510000.0
2007-11-07 15:45:00,2.47166,2.47336,2.46502,2.47336,46880000.0
2007-11-07 15:50:00,2.47219,2.47293,2.46573,2.46984,37630000.0
2007-11-07 15:55:00,2.4704,2.47196,2.46585,2.46903,39510000.0
2007-11-07 16:00:00,2.46996,2.47269,2.46522,2.47151,45010000.0
2007-11-07 16:05:00,2.47071,2.47303,2.46683,2.47168,44630000.0
2007-11-07 16:10:00,2.47042,2.4729,2.46534,2.47184,39640000.0
2007-11-07 16:15:00,2.47049,2.47219,2.46369,2.46817,39260000.0
2007-11-07 16:20:00,2.46857,2.4735,2.4665,2.4735,37760000.0
2007-11-07 16:25:00,2.47356,2.47369,2.46869,2.47238,41140000.0
2007-11-07 16:30:00,2.47218,2.4723,2.46624,2.47176,41130000.0
2007-11-07 16:35:00,2.47234,2.47502,2.46461,2.46759,49750000.0
2007-11-07 16:40:00,2.4693,2.47368,2.4669,2.47302,40630000.0
2007-11-07 16:45:00,2.46951,2.47374,2.46798,2.46953,49140000.0
2007-11-07 16:50:00,2.47285,2.47425,2.46696,2.47282,49000000.0
2007-11-07 16:55:00,2.47184,2.47481,2.46784,2.47293,42640000.0
2007-11-07 17:00:00,2.47276,2.47326,2.46571,2.46978,46130000.0
2007-11-07 17:05:00,2.47153,2.47273,2.46714,2.46868,39630000.0
2007-11-07 17:10:00,2.46966,2.47252,2.46493,2.47084,45130000.0
2007-11-07 17:15:00,2.4687,2.47218,2.46358,2.47039,43500000.0
2007-11-07 17:20:00,2.46981,2.4725,2.46621,2.47138,54750000.0
2007-11-07 17:25:00,2.47038,2.47298,2.46235,2.47116,48130000.0
2007-11-07 17:30:00,2.47266,2.47316,2.4667,2.47118,40760000.0
2007-11-07 17:35:00,2.47203,2.47316,2.46714,2.46943,38510000.0
2007-11-07 17:40:00,2.47347,2.47347,2.46618,2.47215,38140000.0
2007-11-07 17:45:00,2.47048,2.47664,2.46655,2.47378,38880000.0
2007-11-07 17:50:00,2.47302,2.47516,2.4663,2.47473,45000000.0
2007-11-07 17:55:00,2.47467,2.47685,2.47047,2.47685,52260000.0
2007-11-07 18:00:00,2.47681,2.47734,2.4677,2.47297,49260000.0
2007-11-07 18:05:00,2.47567,2.47949,2.47319,2.47762,40760000.0
2007-11-07 18:10:00,2.47818,2.4789,2.47242,2.47686,40760000.0
2007-11-07 18:15:00,2.4781,2.47848,2.47203,2.4771,48260000.0
2007-11-07 18:20:00,2.47647,2.47785,2.47024,2.47479,42000000.0
2007-11-07 18:25:00,2.47602,2.47718,2.47203,2.47711,41250000.0
2007-11-07 18:30:00,2.4751,2.48014,2.47077,2.47825,53010000.0
2007-11-07 18:35:00,2.47865,2.47983,2.47361,2.47852,57010000.0
2007-11-07 18:40:00,2.47764,2.47917,2.47092,2.47813,44630000.0
2007-11-07 18:45:00,2.47688,2.47968,2.47173,2.47613,36630000.0
2007-11-07 18:50:00,2.47606,2.47877,2.47058,2.47058,37880000.0
2007-11-07 18:55:00,2.47536,2.4778,2.47042,2.47593,41000000.0
2007-11-07 19:00:00,2.47625,2.47864,2.47205,2.47667,41010000.0
2007-11-07 19:05:00,2.47634,2.47819,2.47188,2.47819,32880000.0
2007-11-07 19:10:00,2.47468,2.4784,2.4688,2.47668,48390000.0
2007-11-07 19:15:00,2.4752,2.47868,2.47062,2.47288,36020000.0
2007-11-07 19:20:00,2.47606,2.47912,2.47367,2.47887,38630000.0
2007-11-07 19:25:00,2.47555,2.47967,2.47421,2.47725,44020000.0
2007-11-07 19:30:00,2.47777,2.48185,2.47045,2.47944,44140000.0
2007-11-07 19:35:00,2.47937,2.48062,2.47394,2.47616,48630000.0
2007-11-07 19:40:00,2.47956,2.48184,2.4739,2.47893,46510000.0
2007-11-07 19:45:00,2.47796,2.48111,2.47323,2.47604,45260000.0
2007-11-07 19:50:00,2.48015,2.48015,2.4737,2.47806,38130000.0
2007-11-07 19:55:00,2.47859,2.47968,2.4694,2.47688,45380000.0
2007-11-07 20:00:00,2.47666,2.47827,2.47002,2.47673,51380000.0
2007-11-07 20:05:00,2.47767,2.47776,2.46994,2.47333,45750000.0
2007-11-07 20:10:00,2.46952,2.47788,2.46952,2.47346,48770000.0
2007-11-07 20:15:00,2.4769,2.47951,2.47201,2.47951,42130000.0
2007-11-07 20:20:00,2.47681,2.47938,2.4726,2.47759,36380000.0
2007-11-07 20:25:00,2.47776,2.47969,2.47365,2.47687,50880000.0
2007-11-07 20:30:00,2.47661,2.4797,2.47364,2.47917,54250000.0
2007-11-07 20:35:00,2.47734,2.47926,2.47416,2.47455,47390000.0
2007-11-07 20:40:00,2.4716,2.47641,2.46676,2.47404,43130000.0
2007-11-07 20:45:00,2.4743,2.476,2.4684,2.47385,42500000.0
2007-11-07 20:50:00,2.47594,2.47678,2.46936,2.47365,53630000.0
2007-11-07 20:55:00,2.47223,2.47909,2.46888,2.47876,32890000.0
2007-11-07 21:00:00,2.47512,2.47929,2.46947,2.47597,52010000.0
2007-11-07 21:05:00,2.47363,2.47817,2.47245,2.47368,40000000.0
2007-11-07 21:10:00,2.47175,2.47706,2.46939,2.4766,44650000.0
2007-11-07 21:15:00,2.47334,2.47652,2.46861,2.47496,47760000.0
2007-11-07 21:20:00,2.47441,2.47743,2.46911,2.47456,41130000.0
2007-11-07 21:25:00,2.4748,2.47544,2.47017,2.47302,33630000.0
2007-11-07 21:30:00,2.47345,2.47715,2.4694,2.47665,39880000.0
2007-11-07 21:35:00,2.47619,2.47721,2.47041,2.47618,45130000.0
2007-11-07 21:40:00,2.47769,2.47769,2.47131,2.47321,36500000.0
2007-11-07 21:45:00,2.47452,2.47747,2.47105,2.47353,45510000.0
2007-11-07 21:50:00,2.47539,2.47836,2.47072,2.47561,39130000.0
2007-11-07 21:55:00,2.4741,2.4783,2.46983,2.47729,44400000.0
2007-11-07 22:00:00,2.47406,2.47901,2.47267,2.47725,34880000.0
2007-11-07 22:05:00,2.47852,2.47993,2.47335,2.47846,40890000.0
2007-11-07 22:10:00,2.47678,2.47807,2.4701,2.47516,34010000.0
2007-11-07 22:15:00,2.47522,2.47772,2.47046,2.47676,36010000.0
2007-11-07 22:20:00,2.47532,2.4784,2.47031,2.47637,40000000.0
2007-11-07 22:25:00,2.47656,2.4816,2.47349,2.48147,37130000.0
2007-11-07 22:30:00,2.48306,2.48358,2.47882,2.48315,34380000.0
2007-11-07 22:35:00,2.48249,2.48615,2.47943,2.484,42630000.0
2007-11-07 22:40:00,2.48447,2.48623,2.47716,2.47716,38380000.0
2007-11-07 22:45:00,2.47926,2.48472,2.47926,2.48358,35890000.0
2007-11-07 22:50:00,2.48353,2.48655,2.48052,2.48501,45630000.0
2007-11-07 22:55:00,2.48562,2.48722,2.4802,2.48645,36500000.0
2007-11-07 23:00:00,2.48564,2.48564,2.47765,2.484,36760000.0
2007-11-07 23:05:00,2.48417,2.48577,2.4788,2.48577,48510000.0
2007-11-07 23:10:00,2.4806,2.48514,2.4802,2.48322,39760000.0
2007-11-07 23:15:00,2.48134,2.48475,2.47676,2.47676,45000000.0
2007-11-07 23:20:00,2.48506,2.48652,2.47854,2.48109,36760000.0
2007-11-07 23:25:00,2.48314,2.48501,2.47767,2.481,28880000.0
2007-11-07 23:30:00,2.48427,2.48519,2.47662,2.4807,36010000.0
2007-11-07 23:35:00,2.48092,2.48389,2.47642,2.47851,44260000.0
2007-11-07 23:40:00,2.47714,2.48363,2.47714,2.47959,36250000.0
2007-11-07 23:45:00,2.48235,2.48449,2.47961,2.48116,40880000.0
2007-11-07 23:50:00,2.48005,2.48367,2.47806,2.48089,43650000.0
2007-11-07 23:55:00,2.48398,2.48398,2.47719,2.48373,38500000.0
2007-11-08 00:00:00,2.48205,2.48256,2.47445,2.48094,37630000.0
2007-11-08 00:05:00,2.4831,2.48656,2.47756,2.47862,45010000.0
2007-11-08 00:10:00,2.48069,2.48732,2.47947,2.48493,37630000.0
2007-11-08 00:15:00,2.48091,2.48566,2.47981,2.4838,30000000.0
2007-11-08 00:20:00,2.48441,2.48634,2.48028,2.4836,38010000.0
2007-11-08 00:25:00,2.48218,2.48701,2.47856,2.48643,35130000.0
2007-11-08 00:30:00,2.48447,2.48718,2.4819,2.48686,35630000.0
2007-11-08 00:35:00,2.48749,2.48763,2.47921,2.48311,46380000.0
2007-11-08 00:40:00,2.4832,2.48766,2.48185,2.48723,33630000.0
2007-11-08 00:45:00,2.48557,2.48876,2.48334,2.4845,37630000.0
2007-11-08 00:50:00,2.48817,2.48817,2.47864,2.48587,38250000.0
2007-11-08 00:55:00,2.48491,2.48745,2.48215,2.48562,41630000.0
2007-11-08 01:00:00,2.48555,2.48771,2.48142,2.4846,44270000.0
2007-11-08 01:05:00,2.48534,2.48784,2.48209,2.48712,37010000.0
2007-11-08 01:10:00,2.4857,2.49055,2.48262,2.48788,44640000.0
2007-11-08 01:15:00,2.48573,2.48816,2.481,2.48178,43380000.0
2007-11-08 01:20:00,2.48643,2.48687,2.48072,2.48572,34000000.0
2007-11-08 01:25:00,2.48022,2.48886,2.47682,2.48584,36510000.0
2007-11-08 01:30:00,2.48426,2.48702,2.47977,2.48558,43510000.0
2007-11-08 01:35:00,2.48456,2.48704,2.48146,2.48613,35520000.0
2007-11-08 01:40:00,2.48462,2.48829,2.48058,2.48659,31130000.0
2007-11-08 01:45:00,2.48529,2.48777,2.48005,2.48155,42510000.0
2007-11-08 01:50:00,2.48409,2.48826,2.4818,2.48621,43750000.0
2007-11-08 01:55:00,2.48524,2.48884,2.48153,2.48645,55130000.0
2007-11-08 02:00:00,2.48663,2.48886,2.48322,2.48509,45510000.0
2007-11-08 02:05:00,2.48519,2.48793,2.48236,2.48236,42010000.0
2007-11-08 02:10:00,2.48539,2.48659,2.48111,2.48431,51630000.0
2007-11-08 02:15:00,2.48574,2.48671,2.48183,2.48533,38630000.0
2007-11-08 02:20:00,2.48522,2.48717,2.48052,2.48717,39020000.0
2007-11-08 02:25:00,2.48703,2.48708,2.48152,2.48448,55380000.0
2007-11-08 02:30:00,2.4869,2.48819,2.47934,2.4836,40500000.0
2007-11-08 02:35:00,2.48392,2.48602,2.47881,2.48056,36510000.0
2007-11-08 02:40:00,2.48136,2.48463,2.47756,2.48373,36010000.0
2007-11-08 02:45:00,2.48321,2.48506,2.47861,2.48279,39890000.0
2007-11-08 02:50:00,2.48246,2.48393,2.47605,2.48221,39250000.0
2007-11-08 02:55:00,2.48244,2.48408,2.47635,2.47854,51140000.0
2007-11-08 03:00:00,2.4806,2.48379,2.47882,2.48042,48630000.0
2007-11-08 03:05:00,2.48236,2.48392,2.47646,2.48135,47260000.0
2007-11-08 03:10:00,2.47767,2.4817,2.47585,2.47935,46760000.0
2007-11-08 03:15:00,2.47969,2.48212,2.47662,2.47948,35130000.0
2007-11-08 03:20:00,2.47935,2.48254,2.47541,2.47966,38270000.0
2007-11-08 03:25:00,2.47904,2.48185,2.47321,2.48074,45140000.0
2007-11-08 03:30:00,2.47832,2.48309,2.47331,2.4802,50390000.0
2007-11-08 03:35:00,2.48005,2.48256,2.47487,2.47967,41630000.0
2007-11-08 03:40:00,2.47891,2.48192,2.47701,2.48005,35760000.0
2007-11-08 03:45:00,2.47892,2.48391,2.47542,2.48032,61630000.0
2007-11-08 03:50:00,2.48139,2.48357,2.47602,2.48153,41890000.0
2007-11-08 03:55:00,2.48049,2.48397,2.47772,2.48335,49640000.0
2007-11-08 04:00:00,2.4833,2.48456,2.47991,2.48017,50390000.0
2007-11-08 04:05:00,2.48212,2.48435,2.47703,2.48194,33130000.0
2007-11-08 04:10:00,2.47903,2.49003,2.47831,2.48012,38380000.0
2007-11-08 04:15:00,2.4856,2.48822,2.48105,2.4866,38380000.0
2007-11-08 04:20:00,2.48549,2.48817,2.48237,2.48733,48630000.0
2007-11-08 04:25:00,2.48427,2.488,2.48122,2.48502,36130000.0
2007-11-08 04:30:00,2.48592,2.48911,2.48278,2.48672,40760000.0
2007-11-08 04:35:00,2.48559,2.49006,2.4826,2.48833,39640000.0
2007-11-08 04:40:00,2.48673,2.48907,2.48084,2.48084,40140000.0
2007-11-08 04:45:00,2.48764,2.48912,2.48096,2.48883,40270000.0
2007-11-08 04:50:00,2.48901,2.48991,2.48344,2.48725,44500000.0
2007-11-08 04:55:00,2.48697,2.48863,2.48227,2.48435,33510000.0
2007-11-08 05:00:00,2.48467,2.48739,2.48106,2.48591,35130000.0
2007-11-08 05:05:00,2.48658,2.48694,2.48101,2.48486,40130000.0
2007-11-08 05:10:00,2.48376,2.48834,2.48165,2.48458,37010000.0
2007-11-08 05:15:00,2.48201,2.48584,2.47925,2.48419,31010000.0
2007-11-08 05:20:00,2.48054,2.48805,2.47879,2.47879,36000000.0
2007-11-08 05:25:00,2.48907,2.48952,2.47718,2.48258,40020000.0
2007-11-08 05:30:00,2.48348,2.486,2.47763,2.48298,42760000.0
2007-11-08 05:35:00,2.48351,2.48546,2.47898,2.48167,40270000.0
2007-11-08 05:40:00,2.48038,2.48486,2.47761,2.48214,33140000.0
2007-11-08 05:45:00,2.48139,2.48418,2.47661,2.482,30770000.0
2007-11-08 05:50:00,2.48336,2.48569,2.47765,2.48497,39010000.0
2007-11-08 05:55:00,2.48195,2.48571,2.47535,2.48571,37390000.0
2007-11-08 06:00:00,2.48536,2.48593,2.48024,2.482,36010000.0
2007-11-08 06:05:00,2.48384,2.4858,2.47803,2.48335,42130000.0
2007-11-08 06:10:00,2.48182,2.48636,2.48116,2.48553,45760000.0
2007-11-08 06:15:00,2.48392,2.48682,2.48036,2.4837,29640000.0
2007-11-08 06:20:00,2.48457,2.48608,2.48056,2.48056,37750000.0
2007-11-08 06:25:00,2.48377,2.48615,2.48041,2.48446,36750000.0
2007-11-08 06:30:00,2.48663,2.48663,2.47934,2.48533,37260000.0
2007-11-08 06:35:00,2.48342,2.48643,2.4798,2.48452,42130000.0
2007-11-08 06:40:00,2.48458,2.48576,2.47935,2.48542,36380000.0
2007-11-08 06:45:00,2.48094,2.48671,2.48094,2.48604,32520000.0
2007-11-08 06:50:00,2.48624,2.48662,2.48056,2.48397,46630000.0
2007-11-08 06:55:00,2.48489,2.4861,2.48151,2.48209,31880000.0
2007-11-08 07:00:00,2.48192,2.48726,2.47929,2.484,48880000.0
2007-11-08 07:05:00,2.48469,2.48628,2.4805,2.48302,45500000.0
2007-11-08 07:10:00,2.48541,2.48608,2.48051,2.4815,40010000.0
2007-11-08 07:15:00,2.48441,2.48749,2.47957,2.4828,54010000.0
2007-11-08 07:20:00,2.48156,2.48637,2.48156,2.48468,44640000.0
2007-11-08 07:25:00,2.48624,2.48704,2.48063,2.48455,44890000.0
2007-11-08 07:30:00,2.48308,2.48659,2.47914,2.48585,42260000.0
2007-11-08 07:35:00,2.48307,2.48646,2.47984,2.48245,44000000.0
2007-11-08 07:40:00,2.48452,2.4855,2.48088,2.48404,39130000.0
2007-11-08 07:45:00,2.48325,2.48548,2.47969,2.48201,36380000.0
2007-11-08 07:50:00,2.48399,2.48602,2.47813,2.4844,55760000.0
2007-11-08 07:55:00,2.48595,2.48716,2.48114,2.48701,38890000.0
2007-11-08 08:00:00,2.48661,2.4878,2.47955,2.48754,51530000.0
2007-11-08 08:05:00,2.48398,2.4884,2.48109,2.48812,39880000.0
2007-11-08 08:10:00,2.48745,2.48949,2.48254,2.48781,39000000.0
2007-11-08 08:15:00,2.48538,2.48965,2.48293,2.48758,42500000.0
2007-11-08 08:20:00,2.48695,2.48899,2.48362,2.48713,37390000.0
2007-11-08 08:25:00,2.48659,2.48844,2.47991,2.48388,39760000.0
2007-11-08 08:30:00,2.48788,2.48901,2.48163,2.48436,37510000.0
2007-11-08 08:35:00,2.48401,2.48778,2.48111,2.48757,42130000.0
2007-11-08 08:40:00,2.48283,2.48697,2.47895,2.48431,57140000.0
2007-11-08 08:45:00,2.48345,2.4875,2.48293,2.48631,40140000.0
2007-11-08 08:50:00,2.48521,2.48829,2.48154,2.48747,46750000.0
2007-11-08 08:55:00,2.485,2.49142,2.48326,2.491,44250000.0
2007-11-08 09:00:00,2.48883,2.49377,2.48682,2.4898,48890000.0
2007-11-08 09:05:00,2.48978,2.49289,2.48388,2.49172,46530000.0
2007-11-08 09:10:00,2.48951,2.49099,2.48265,2.48842,42890000.0
2007-11-08 09:15:00,2.48827,2.49077,2.48215,2.4857,44750000.0
2007-11-08 09:20:00,2.4887,2.48919,2.48064,2.48585,40510000.0
2007-11-08 09:25:00,2.48829,2.49321,2.48077,2.48888,55400000.0
2007-11-08 09:30:00,2.48767,2.48888,2.48214,2.48235,31010000.0
2007-11-08 09:35:00,2.487,2.4879,2.47802,2.48284,48510000.0
2007-11-08 09:40:00,2.48119,2.48653,2.47704,2.48315,51630000.0
2007-11-08 09:45:00,2.48276,2.48629,2.47993,2.47993,38140000.0
2007-11-08 09:50:00,2.47973,2.48373,2.47761,2.48358,47000000.0
2007-11-08 09:55:00,2.48339,2.48752,2.48023,2.48751,54380000.0
2007-11-08 10:00:00,2.4856,2.48834,2.48001,2.48488,36010000.0
2007-11-08 10:05:00,2.48574,2.48651,2.47994,2.48271,46880000.0
2007-11-08 10:10:00,2.48363,2.48538,2.47817,2.48343,48630000.0
2007-11-08 10:15:00,2.48377,2.48482,2.48036,2.48359,41140000.0
2007-11-08 10:20:00,2.48248,2.48443,2.47444,2.47933,38130000.0
2007-11-08 10:25:00,2.48197,2.4838,2.47775,2.48175,40500000.0
2007-11-08 10:30:00,2.48147,2.48372,2.47659,2.48138,40020000.0
2007-11-08 10:35:00,2.47989,2.48209,2.47265,2.48114,46760000.0
2007-11-08 10:40:00,2.4795,2.48299,2.47721,2.4789,42260000.0
2007-11-08 10:45:00,2.47693,2.48182,2.4719,2.4719,40140000.0
2007-11-08 10:50:00,2.48044,2.48054,2.47439,2.47539,43250000.0
2007-11-08 10:55:00,2.47631,2.48014,2.4702,2.47666,46390000.0
2007-11-08 11:00:00,2.47722,2.47937,2.47322,2.47741,42250000.0
2007-11-08 11:05:00,2.47702,2.48046,2.47173,2.47968,38510000.0
2007-11-08 11:10:00,2.48047,2.48047,2.47339,2.4804,36510000.0
2007-11-08 11:15:00,2.47823,2.48359,2.47558,2.48177,42260000.0
2007-11-08 11:20:00,2.4816,2.48356,2.47776,2.48304,51390000.0
2007-11-08 11:25:00,2.48164,2.48358,2.47694,2.483,43760000.0
2007-11-08 11:30:00,2.48154,2.4829,2.47546,2.48146,43630000.0
2007-11-08 11:35:00,2.48058,2.48256,2.47625,2.47959,42380000.0
2007-11-08 11:40:00,2.47684,2.48132,2.47502,2.4757,42520000.0
2007-11-08 11:45:00,2.4781,2.48164,2.47419,2.47809,47640000.0
2007-11-08 11:50:00,2.47587,2.47943,2.473,2.4781,45260000.0
2007-11-08 11:55:00,2.47704,2.4794,2.47351,2.47844,42510000.0
2007-11-08 12:00:00,2.4782,2.48043,2.47322,2.47972,44380000.0
2007-11-08 12:05:00,2.47938,2.4795,2.47208,2.47727,40390000.0
2007-11-08 12:10:00,2.47723,2.479,2.47103,2.47689,47510000.0
2007-11-08 12:15:00,2.47204,2.47861,2.47175,2.47613,40750000.0
2007-11-08 12:20:00,2.4753,2.47878,2.47084,2.47539,47510000.0
2007-11-08 12:25:00,2.47855,2.47855,2.47256,2.47754,37650000.0
2007-11-08 12:30:00,2.47684,2.47839,2.47233,2.47729,38500000.0
2007-11-08 12:35:00,2.47723,2.48065,2.47101,2.47821,45900000.0
2007-11-08 12:40:00,2.47311,2.47931,2.47307,2.47684,44880000.0
2007-11-08 12:45:00,2.47315,2.47793,2.47076,2.47687,44010000.0
2007-11-08 12:50:00,2.47722,2.47722,2.47114,2.47575,40880000.0
2007-11-08 12:55:00,2.47683,2.47758,2.47,2.47598,50770000.0
2007-11-08 13:00:00,2.47524,2.47628,2.46971,2.47458,55510000.0
2007-11-08 13:05:00,2.47614,2.4769,2.47002,2.47477,47250000.0
2007-11-08 13:10:00,2.47582,2.47742,2.47142,2.47581,43260000.0
2007-11-08 13:15:00,2.47636,2.47742,2.47023,2.47224,37500000.0
2007-11-08 13:20:00,2.47479,2.47764,2.47041,2.47606,45500000.0
2007-11-08 13:25:00,2.47626,2.47777,2.47293,2.47777,34630000.0
2007-11-08 13:30:00,2.47601,2.47831,2.47201,2.47831,51130000.0
2007-11-08 13:35:00,2.47788,2.47808,2.4708,2.47534,44380000.0
2007-11-08 13:40:00,2.47396,2.47737,2.4725,2.47563,38000000.0
2007-11-08 13:45:00,2.47301,2.47815,2.47217,2.47547,46130000.0
2007-11-08 13:50:00,2.47685,2.4769,2.47057,2.47336,45510000.0
2007-11-08 13:55:00,2.47514,2.47635,2.47019,2.4733,39380000.0
2007-11-08 14:00:00,2.46727,2.48524,2.46544,2.47312,39010000.0
2007-11-08 14:05:00,2.46975,2.47401,2.46616,2.47093,38010000.0
2007-11-08 14:10:00,2.47404,2.47526,2.46839,2.47411,40010000.0
2007-11-08 14:15:00,2.47444,2.47606,2.46757,2.47407,49130000.0
2007-11-08 14:20:00,2.47486,2.47631,2.46964,2.47456,45250000.0
2007-11-08 14:25:00,2.47485,2.47632,2.46992,2.47144,45000000.0
2007-11-08 14:30:00,2.47298,2.47711,2.4703,2.47572,42270000.0
2007-11-08 14:35:00,2.46987,2.47803,2.46987,2.47325,50010000.0
2007-11-08 14:40:00,2.47684,2.47889,2.47037,2.47611,48630000.0
2007-11-08 14:45:00,2.47194,2.47768,2.47087,2.4767,42650000.0
2007-11-08 14:50:00,2.47493,2.47816,2.47021,2.47408,43630000.0
2007-11-08 14:55:00,2.47793,2.47863,2.47208,2.47655,43390000.0
2007-11-08 15:00:00,2.47626,2.47789,2.47044,2.47051,44270000.0
2007-11-08 15:05:00,2.47137,2.47574,2.46865,2.47498,51760000.0
2007-11-08 15:10:00,2.47065,2.47697,2.47065,2.47697,38880000.0
2007-11-08 15:15:00,2.47681,2.47842,2.47197,2.47328,44630000.0
2007-11-08 15:20:00,2.4737,2.47652,2.46693,2.47194,44760000.0
2007-11-08 15:25:00,2.4742,2.47664,2.46929,2.47405,36380000.0
2007-11-08 15:30:00,2.47072,2.47587,2.46927,2.47443,46530000.0
2007-11-08 15:35:00,2.47193,2.47795,2.4682,2.47335,51000000.0
2007-11-08 15:40:00,2.47576,2.4772,2.47198,2.47421,44010000.0
2007-11-08 15:45:00,2.47541,2.47725,2.46934,2.47725,42760000.0
2007-11-08 15:50:00,2.47618,2.47646,2.46969,2.47449,41880000.0
2007-11-08 15:55:00,2.4761,2.47799,2.471,2.47706,48380000.0
2007-11-08 16:00:00,2.47569,2.47737,2.47086,2.47419,47880000.0
2007-11-08 16:05:00,2.47343,2.47547,2.46702,2.47186,51130000.0
2007-11-08 16:10:00,2.47172,2.47369,2.46665,2.47209,44750000.0
2007-11-08 16:15:00,2.47117,2.47437,2.46804,2.47048,45500000.0
2007-11-08 16:20:00,2.47198,2.47489,2.47002,2.47391,39380000.0
2007-11-08 16:25:00,2.47403,2.4756,2.46908,2.47435,44130000.0
2007-11-08 16:30:00,2.47389,2.47583,2.47,2.47421,44520000.0
2007-11-08 16:35:00,2.47318,2.47618,2.46828,2.47174,47250000.0
2007-11-08 16:40:00,2.47196,2.47798,2.47196,2.47777,43270000.0
2007-11-08 16:45:00,2.47663,2.47842,2.47238,2.4768,48380000.0
2007-11-08 16:50:00,2.47545,2.47693,2.47175,2.47617,46880000.0
2007-11-08 16:55:00,2.47398,2.47719,2.47176,2.47495,46380000.0
2007-11-08 17:00:00,2.47569,2.47599,2.46817,2.47045,47130000.0
2007-11-08 17:05:00,2.47169,2.47196,2.46767,2.46888,40130000.0
2007-11-08 17:10:00,2.4692,2.4717,2.4662,2.47114,44260000.0
2007-11-08 17:15:00,2.46613,2.47193,2.46291,2.47092,48260000.0
2007-11-08 17:20:00,2.46997,2.47112,2.46443,2.46801,51140000.0
2007-11-08 17:25:00,2.46805,2.47107,2.46202,2.4657,40130000.0
2007-11-08 17:30:00,2.46878,2.46896,2.46206,2.4683,41510000.0
2007-11-08 17:35:00,2.46719,2.46832,2.46174,2.46796,42000000.0
2007-11-08 17:40:00,2.46772,2.46959,2.46272,2.46777,38640000.0
2007-11-08 17:45:00,2.46801,2.4699,2.46261,2.46708,35140000.0
2007-11-08 17:50:00,2.46762,2.46982,2.46259,2.4689,44760000.0
2007-11-08 17:55:00,2.46828,2.46973,2.46355,2.46562,52630000.0
2007-11-08 18:00:00,2.46664,2.46771,2.46099,2.4634,53630000.0
2007-11-08 18:05:00,2.46428,2.46467,2.45926,2.46411,45260000.0
2007-11-08 18:10:00,2.465,2.46617,2.46014,2.46447,34750000.0
2007-11-08 18:15:00,2.46596,2.46596,2.45894,2.46454,43150000.0
2007-11-08 18:20:00,2.46302,2.47573,2.46072,2.46292,44380000.0
2007-11-08 18:25:00,2.46304,2.46614,2.45832,2.46569,42630000.0
2007-11-08 18:30:00,2.46579,2.46793,2.46154,2.46539,55130000.0
2007-11-08 18:35:00,2.46548,2.46701,2.46009,2.46701,51280000.0
2007-11-08 18:40:00,2.4668,2.4682,2.4606,2.46462,44750000.0
2007-11-08 18:45:00,2.46484,2.46609,2.45755,2.46297,36130000.0
2007-11-08 18:50:00,2.46626,2.46804,2.46096,2.46096,43760000.0
2007-11-08 18:55:00,2.46778,2.47358,2.4586,2.46527,34630000.0
2007-11-08 19:00:00,2.46406,2.4667,2.46136,2.46327,38380000.0
2007-11-08 19:05:00,2.46528,2.46878,2.46213,2.46594,33750000.0
2007-11-08 19:10:00,2.46743,2.46763,2.46065,2.46337,39510000.0
2007-11-08 19:15:00,2.46497,2.4671,2.45692,2.46453,41880000.0
2007-11-08 19:20:00,2.46291,2.46983,2.46291,2.46781,43760000.0
2007-11-08 19:25:00,2.46414,2.47359,2.46314,2.46676,41520000.0
2007-11-08 19:30:00,2.4664,2.46871,2.4589,2.46557,44020000.0
2007-11-08 19:35:00,2.46644,2.46968,2.46213,2.46725,49140000.0
2007-11-08 19:40:00,2.4683,2.46994,2.46177,2.46406,46380000.0
2007-11-08 19:45:00,2.46695,2.46798,2.4615,2.46672,42380000.0
2007-11-08 19:50:00,2.46616,2.471,2.46352,2.46994,39130000.0
2007-11-08 19:55:00,2.46911,2.47078,2.46309,2.46925,46510000.0
2007-11-08 20:00:00,2.47033,2.47167,2.46381,2.46867,48250000.0
2007-11-08 20:05:00,2.47008,2.47327,2.46553,2.47063,43880000.0
2007-11-08 20:10:00,2.46725,2.47306,2.46687,2.46906,53390000.0
2007-11-08 20:15:00,2.47246,2.47484,2.46761,2.47369,45130000.0
2007-11-08 20:20:00,2.47267,2.47438,2.4692,2.46972,44760000.0
2007-11-08 20:25:00,2.47231,2.47381,2.46722,2.46785,50260000.0
2007-11-08 20:30:00,2.46735,2.47001,2.46234,2.46901,51760000.0
2007-11-08 20:35:00,2.46674,2.47317,2.46448,2.4705,47770000.0
2007-11-08 20:40:00,2.46857,2.47427,2.46586,2.47329,37640000.0
2007-11-08 20:45:00,2.47238,2.47399,2.46691,2.47098,37890000.0
2007-11-08 20:50:00,2.46875,2.47458,2.46684,2.47221,48000000.0
2007-11-08 20:55:00,2.46974,2.47318,2.46668,2.47185,36880000.0
2007-11-08 21:00:00,2.47661,2.47661,2.46383,2.46972,44750000.0
2007-11-08 21:05:00,2.46919,2.471,2.46541,2.47033,39380000.0
2007-11-08 21:10:00,2.46992,2.47227,2.4663,2.47194,41130000.0
2007-11-08 21:15:00,2.47191,2.47305,2.46531,2.47013,43380000.0
2007-11-08 21:20:00,2.47114,2.47384,2.46607,2.47297,40130000.0
2007-11-08 21:25:00,2.47317,2.47378,2.46696,2.47221,35380000.0
2007-11-08 21:30:00,2.47016,2.47579,2.46804,2.47579,42390000.0
2007-11-08 21:35:00,2.47457,2.47639,2.46954,2.47639,45000000.0
2007-11-08 21:40:00,2.47592,2.47638,2.46916,2.47585,40380000.0
2007-11-08 21:45:00,2.47554,2.47624,2.4711,2.4726,45380000.0
2007-11-08 21:50:00,2.47301,2.47609,2.46919,2.47403,32390000.0
2007-11-08 21:55:00,2.47139,2.47661,2.46936,2.47382,42000000.0
2007-11-08 22:00:00,2.47192,2.47615,2.46925,2.47275,38260000.0
2007-11-08 22:05:00,2.47491,2.47679,2.47037,2.4745,37760000.0
2007-11-08 22:10:00,2.47147,2.47506,2.46702,2.47188,33000000.0
2007-11-08 22:15:00,2.4735,2.47419,2.46724,2.4712,37630000.0
2007-11-08 22:20:00,2.47401,2.47448,2.46676,2.47389,41630000.0
2007-11-08 22:25:00,2.47269,2.47354,2.46628,2.47084,36880000.0
2007-11-08 22:30:00,2.47196,2.47327,2.46677,2.47075,34130000.0
2007-11-08 22:35:00,2.46986,2.47275,2.46581,2.47185,38890000.0
2007-11-08 22:40:00,2.47184,2.47214,2.46453,2.46454,34510000.0
2007-11-08 22:45:00,2.4668,2.47059,2.46533,2.47051,41640000.0
2007-11-08 22:50:00,2.46785,2.47325,2.46778,2.47203,41130000.0
2007-11-08 22:55:00,2.47145,2.47284,2.46699,2.47284,30880000.0
2007-11-08 23:00:00,2.47173,2.47432,2.46833,2.47073,39260000.0
2007-11-08 23:05:00,2.47294,2.47348,2.46818,2.47046,44130000.0
2007-11-08 23:10:00,2.46567,2.47167,2.46567,2.47012,41000000.0
2007-11-08 23:15:00,2.46962,2.47175,2.46323,2.46323,52770000.0
2007-11-08 23:20:00,2.47057,2.4712,2.46559,2.46762,36000000.0
2007-11-08 23:25:00,2.46895,2.47153,2.46296,2.46685,39130000.0
2007-11-08 23:30:00,2.47049,2.47363,2.46125,2.46813,39260000.0
2007-11-08 23:35:00,2.46989,2.47142,2.4664,2.46911,47880000.0
2007-11-08 23:40:00,2.46668,2.47118,2.46298,2.46539,35010000.0
2007-11-08 23:45:00,2.46977,2.47693,2.46681,2.47105,43010000.0
2007-11-08 23:50:00,2.46753,2.47139,2.46454,2.47081,42880000.0
2007-11-08 23:55:00,2.47012,2.4711,2.46566,2.46798,38630000.0
2007-11-09 00:00:00,2.46906,2.47092,2.4642,2.46483,31630000.0
2007-11-09 00:05:00,2.4656,2.47642,2.46089,2.46089,47890000.0
2007-11-09 00:10:00,2.46511,2.46703,2.46087,2.4656,35510000.0
2007-11-09 00:15:00,2.46424,2.46693,2.46246,2.46483,27880000.0
2007-11-09 00:20:00,2.46332,2.46627,2.45962,2.46568,38000000.0
2007-11-09 00:25:00,2.4664,2.467,2.46013,2.46585,36000000.0
2007-11-09 00:30:00,2.46537,2.47425,2.46058,2.46499,36130000.0
2007-11-09 00:35:00,2.46381,2.46672,2.46053,2.46318,36380000.0
2007-11-09 00:40:00,2.4643,2.46818,2.46131,2.46818,30630000.0
2007-11-09 00:45:00,2.46809,2.47081,2.46333,2.466,38760000.0
2007-11-09 00:50:00,2.46889,2.4703,2.46528,2.46827,38890000.0
2007-11-09 00:55:00,2.4679,2.47053,2.46249,2.46951,50010000.0
2007-11-09 01:00:00,2.46885,2.47074,2.46365,2.46868,44130000.0
2007-11-09 01:05:00,2.46679,2.47028,2.46225,2.46725,36130000.0
2007-11-09 01:10:00,2.4685,2.47018,2.46336,2.46901,45630000.0
2007-11-09 01:15:00,2.46882,2.4696,2.46425,2.46494,39010000.0
2007-11-09 01:20:00,2.46536,2.47022,2.46196,2.46959,25500000.0
2007-11-09 01:25:00,2.46423,2.46857,2.46351,2.46658,34380000.0
2007-11-09 01:30:00,2.46871,2.4688,2.46058,2.46723,45510000.0
2007-11-09 01:35:00,2.46762,2.46801,2.46177,2.46718,37650000.0
2007-11-09 01:40:00,2.4666,2.46825,2.46164,2.46624,32380000.0
2007-11-09 01:45:00,2.46606,2.46875,2.46005,2.46335,35500000.0
2007-11-09 01:50:00,2.46568,2.46886,2.46083,2.46527,37020000.0
2007-11-09 01:55:00,2.46763,2.4703,2.4643,2.46529,52130000.0
2007-11-09 02:00:00,2.46822,2.46822,2.461,2.4654,47140000.0
2007-11-09 02:05:00,2.46459,2.4673,2.46012,2.46483,41380000.0
2007-11-09 02:10:00,2.466,2.46747,2.4615,2.46528,39630000.0
2007-11-09 02:15:00,2.46529,2.46711,2.46136,2.46356,35130000.0
2007-11-09 02:20:00,2.46467,2.46648,2.45926,2.46562,31500000.0
2007-11-09 02:25:00,2.46399,2.4656,2.45968,2.46223,52010000.0
2007-11-09 02:30:00,2.46287,2.46995,2.46022,2.46515,39130000.0
2007-11-09 02:35:00,2.46277,2.47097,2.45718,2.46415,50380000.0
2007-11-09 02:40:00,2.46324,2.46546,2.45905,2.46209,38770000.0
2007-11-09 02:45:00,2.46395,2.4671,2.46089,2.46437,36510000.0
2007-11-09 02:50:00,2.46176,2.46652,2.45918,2.46351,40760000.0
2007-11-09 02:55:00,2.46541,2.46541,2.45727,2.46054,48630000.0
2007-11-09 03:00:00,2.46212,2.46658,2.45882,2.45992,40510000.0
2007-11-09 03:05:00,2.46412,2.47115,2.45879,2.46287,47380000.0
2007-11-09 03:10:00,2.46045,2.46453,2.45633,2.46041,41250000.0
2007-11-09 03:15:00,2.46097,2.46196,2.45479,2.46122,35760000.0
2007-11-09 03:20:00,2.45874,2.46228,2.4549,2.46096,41030000.0
2007-11-09 03:25:00,2.45886,2.46141,2.45291,2.45713,42000000.0
2007-11-09 03:30:00,2.45819,2.46106,2.45269,2.4579,39510000.0
2007-11-09 03:35:00,2.45902,2.46074,2.45287,2.45714,41880000.0
2007-11-09 03:40:00,2.45639,2.45999,2.45297,2.45895,37260000.0
2007-11-09 03:45:00,2.45664,2.46122,2.45239,2.4601,64880000.0
2007-11-09 03:50:00,2.45806,2.46079,2.45149,2.46079,42140000.0
2007-11-09 03:55:00,2.46131,2.46346,2.45766,2.46081,46260000.0
2007-11-09 04:00:00,2.45917,2.46283,2.45496,2.45901,45380000.0
2007-11-09 04:05:00,2.45937,2.4624,2.4547,2.45973,42500000.0
2007-11-09 04:10:00,2.4576,2.46347,2.45642,2.46182,42130000.0
2007-11-09 04:15:00,2.46125,2.46353,2.45757,2.45993,34000000.0
2007-11-09 04:20:00,2.46065,2.46408,2.45639,2.46341,43390000.0
2007-11-09 04:25:00,2.46215,2.46607,2.45821,2.4623,45760000.0
2007-11-09 04:30:00,2.46341,2.46469,2.45932,2.46301,45400000.0
2007-11-09 04:35:00,2.45956,2.4644,2.45843,2.46322,46890000.0
2007-11-09 04:40:00,2.46329,2.46402,2.45789,2.45936,52130000.0
2007-11-09 04:45:00,2.4623,2.46447,2.45821,2.46234,44140000.0
2007-11-09 04:50:00,2.4627,2.46424,2.4585,2.46117,42400000.0
2007-11-09 04:55:00,2.46203,2.46353,2.4589,2.46155,43020000.0
2007-11-09 05:00:00,2.46247,2.46338,2.45827,2.46338,36500000.0
2007-11-09 05:05:00,2.46279,2.46445,2.45871,2.46406,43500000.0
2007-11-09 05:10:00,2.46143,2.46471,2.45687,2.46397,33640000.0
2007-11-09 05:15:00,2.46021,2.46726,2.45921,2.46079,33020000.0
2007-11-09 05:20:00,2.45863,2.46477,2.45728,2.45728,40000000.0
2007-11-09 05:25:00,2.46261,2.46421,2.45723,2.46087,44760000.0
2007-11-09 05:30:00,2.46084,2.46332,2.45612,2.46291,44130000.0
2007-11-09 05:35:00,2.4627,2.46302,2.45664,2.46151,48250000.0
2007-11-09 05:40:00,2.45947,2.46264,2.45533,2.46124,39510000.0
2007-11-09 05:45:00,2.45931,2.461,2.45339,2.45912,32630000.0
2007-11-09 05:50:00,2.45649,2.46082,2.45468,2.46009,42260000.0
2007-11-09 05:55:00,2.45678,2.4618,2.45397,2.46013,49260000.0
2007-11-09 06:00:00,2.45946,2.4618,2.45587,2.45669,36500000.0
2007-11-09 06:05:00,2.46123,2.46123,2.4562,2.45819,39500000.0
2007-11-09 06:10:00,2.4551,2.46204,2.4551,2.46109,41390000.0
2007-11-09 06:15:00,2.45931,2.46197,2.45697,2.45924,41630000.0
2007-11-09 06:20:00,2.46027,2.46238,2.45571,2.45663,40510000.0
2007-11-09 06:25:00,2.46038,2.46245,2.45439,2.46136,39500000.0
2007-11-09 06:30:00,2.4625,2.46374,2.45566,2.45654,33130000.0
2007-11-09 06:35:00,2.45841,2.46119,2.45341,2.4591,45260000.0
2007-11-09 06:40:00,2.46094,2.46298,2.45615,2.45959,37630000.0
2007-11-09 06:45:00,2.45744,2.46292,2.45693,2.4603,35000000.0
2007-11-09 06:50:00,2.46063,2.46254,2.45801,2.46186,43140000.0
2007-11-09 06:55:00,2.46006,2.46255,2.45708,2.46017,42380000.0
2007-11-09 07:00:00,2.46082,2.46263,2.45535,2.45853,44250000.0
2007-11-09 07:05:00,2.46215,2.46342,2.457,2.45898,41260000.0
2007-11-09 07:10:00,2.46075,2.46175,2.45531,2.45972,37630000.0
2007-11-09 07:15:00,2.46075,2.46294,2.45586,2.45884,49000000.0
2007-11-09 07:20:00,2.47391,2.47391,2.4573,2.4604,38760000.0
2007-11-09 07:25:00,2.45742,2.46192,2.45585,2.45939,42390000.0
2007-11-09 07:30:00,2.45696,2.46129,2.45459,2.46099,52000000.0
2007-11-09 07:35:00,2.45738,2.47974,2.45421,2.45646,44520000.0
2007-11-09 07:40:00,2.45931,2.46227,2.45605,2.45935,39130000.0
2007-11-09 07:45:00,2.45926,2.46237,2.45595,2.45842,34140000.0
2007-11-09 07:50:00,2.45851,2.46198,2.45505,2.45943,46880000.0
2007-11-09 07:55:00,2.46043,2.46201,2.45703,2.46201,43500000.0
2007-11-09 08:00:00,2.46104,2.46256,2.45339,2.46101,53010000.0
2007-11-09 08:05:00,2.45607,2.46189,2.45592,2.45817,40130000.0
2007-11-09 08:10:00,2.4588,2.46104,2.45456,2.45729,37250000.0
2007-11-09 08:15:00,2.45874,2.46185,2.45594,2.46051,39640000.0
2007-11-09 08:20:00,2.45859,2.462,2.45521,2.46158,42270000.0
2007-11-09 08:25:00,2.46059,2.46316,2.45665,2.45785,39770000.0
2007-11-09 08:30:00,2.46106,2.46256,2.45439,2.46163,38130000.0
2007-11-09 08:35:00,2.46073,2.46338,2.45565,2.46316,43510000.0
2007-11-09 08:40:00,2.45769,2.46375,2.45694,2.46221,61130000.0
2007-11-09 08:45:00,2.46008,2.46325,2.45774,2.46299,44380000.0
2007-11-09 08:50:00,2.46187,2.46187,2.4536,2.45904,50000000.0
2007-11-09 08:55:00,2.45782,2.46252,2.45448,2.45848,45630000.0
2007-11-09 09:00:00,2.45894,2.46161,2.45518,2.45609,43380000.0
2007-11-09 09:05:00,2.4581,2.46175,2.45462,2.45808,49260000.0
2007-11-09 09:10:00,2.45787,2.46212,2.4543,2.46137,38630000.0
2007-11-09 09:15:00,2.46151,2.46249,2.45439,2.46069,45880000.0
2007-11-09 09:20:00,2.46042,2.46109,2.45347,2.45742,42760000.0
2007-11-09 09:25:00,2.46118,2.46183,2.45549,2.45963,54250000.0
2007-11-09 09:30:00,2.45868,2.46233,2.45422,2.45883,29760000.0
2007-11-09 09:35:00,2.461,2.46149,2.45656,2.45865,47770000.0
2007-11-09 09:40:00,2.46061,2.46474,2.45624,2.46246,62020000.0
2007-11-09 09:45:00,2.46391,2.46409,2.45978,2.46081,37880000.0
2007-11-09 09:50:00,2.46004,2.46393,2.45895,2.46319,44130000.0
2007-11-09 09:55:00,2.4629,2.4639,2.45748,2.45991,47630000.0
2007-11-09 10:00:00,2.46254,2.46666,2.45592,2.46448,39010000.0
2007-11-09 10:05:00,2.46253,2.46561,2.45826,2.46207,44390000.0
2007-11-09 10:10:00,2.46184,2.46417,2.45667,2.46317,44260000.0
2007-11-09 10:15:00,2.46157,2.46449,2.45913,2.46308,41380000.0
2007-11-09 10:20:00,2.46146,2.464,2.45209,2.45976,40880000.0
2007-11-09 10:25:00,2.46114,2.46407,2.45731,2.4634,39020000.0
2007-11-09 10:30:00,2.46059,2.46362,2.45601,2.46019,42000000.0
2007-11-09 10:35:00,2.46115,2.46142,2.45482,2.45686,42640000.0
2007-11-09 10:40:00,2.45557,2.46094,2.45432,2.45514,43010000.0
2007-11-09 10:45:00,2.45276,2.46117,2.45276,2.45484,33390000.0
2007-11-09 10:50:00,2.45866,2.46113,2.45401,2.45773,45630000.0
2007-11-09 10:55:00,2.46009,2.46158,2.45398,2.46068,40760000.0
2007-11-09 11:00:00,2.45995,2.46308,2.45728,2.46114,43760000.0
2007-11-09 11:05:00,2.45879,2.46221,2.45323,2.46102,38630000.0
2007-11-09 11:10:00,2.46137,2.46137,2.45388,2.45991,41390000.0
2007-11-09 11:15:00,2.45796,2.45963,2.45405,2.45915,41880000.0
2007-11-09 11:20:00,2.45528,2.45957,2.45353,2.45872,47130000.0
2007-11-09 11:25:00,2.45585,2.46076,2.45358,2.46076,47010000.0
2007-11-09 11:30:00,2.45901,2.46097,2.45418,2.45823,44260000.0
2007-11-09 11:35:00,2.45649,2.45941,2.45204,2.45751,43890000.0
2007-11-09 11:40:00,2.45589,2.45971,2.45389,2.45548,47890000.0
2007-11-09 11:45:00,2.45445,2.45825,2.45196,2.45743,44140000.0
2007-11-09 11:50:00,2.45793,2.45793,2.45101,2.45783,37890000.0
2007-11-09 11:55:00,2.45743,2.45935,2.45264,2.45768,43510000.0
2007-11-09 12:00:00,2.45674,2.45919,2.45286,2.45867,40880000.0
2007-11-09 12:05:00,2.45821,2.45906,2.45152,2.4573,43130000.0
2007-11-09 12:10:00,2.45661,2.46002,2.45201,2.4583,47390000.0
2007-11-09 12:15:00,2.45546,2.45898,2.45104,2.45559,33010000.0
2007-11-09 12:20:00,2.45552,2.45816,2.44877,2.45055,46760000.0
2007-11-09 12:25:00,2.45744,2.45862,2.45247,2.45737,43630000.0
2007-11-09 12:30:00,2.4603,2.4603,2.45376,2.45913,40510000.0
2007-11-09 12:35:00,2.45813,2.46556,2.45482,2.46556,42750000.0
2007-11-09 12:40:00,2.46166,2.46681,2.4602,2.46447,41130000.0
2007-11-09 12:45:00,2.46038,2.46852,2.4579,2.46729,47510000.0
2007-11-09 12:50:00,2.46774,2.47185,2.46341,2.46708,38630000.0
2007-11-09 12:55:00,2.46688,2.46936,2.46017,2.46684,56890000.0
2007-11-09 13:00:00,2.46675,2.46714,2.45994,2.46242,48630000.0
2007-11-09 13:05:00,2.46429,2.46498,2.45797,2.46212,51640000.0
2007-11-09 13:10:00,2.46631,2.46771,2.46136,2.466,44910000.0
2007-11-09 13:15:00,2.46427,2.46954,2.46195,2.46868,37130000.0
2007-11-09 13:20:00,2.4659,2.47008,2.46477,2.46796,44140000.0
2007-11-09 13:25:00,2.46734,2.47096,2.46219,2.46744,45250000.0
2007-11-09 13:30:00,2.47098,2.4739,2.46395,2.4739,48130000.0
2007-11-09 13:35:00,2.47465,2.47465,2.46542,2.47259,40000000.0
2007-11-09 13:40:00,2.46996,2.47525,2.46918,2.47239,37510000.0
2007-11-09 13:45:00,2.4721,2.47912,2.46972,2.47702,45380000.0
2007-11-09 13:50:00,2.4739,2.47851,2.47143,2.47407,38630000.0
2007-11-09 13:55:00,2.4725,2.47649,2.47142,2.4729,42640000.0
2007-11-09 14:00:00,2.46932,2.47682,2.46932,2.47619,39500000.0
2007-11-09 14:05:00,2.47372,2.4761,2.46923,2.47213,35760000.0
2007-11-09 14:10:00,2.4741,2.4741,2.46673,2.47088,39640000.0
2007-11-09 14:15:00,2.47105,2.4745,2.46583,2.46813,46630000.0
2007-11-09 14:20:00,2.47205,2.47212,2.46469,2.47141,45640000.0
2007-11-09 14:25:00,2.46995,2.47086,2.4616,2.46671,49000000.0
2007-11-09 14:30:00,2.46791,2.47097,2.46347,2.46815,43140000.0
2007-11-09 14:35:00,2.46481,2.47013,2.46422,2.46528,47750000.0
2007-11-09 14:40:00,2.46993,2.473,2.46396,2.47067,38750000.0
2007-11-09 14:45:00,2.46814,2.47301,2.46663,2.47003,46760000.0
2007-11-09 14:50:00,2.4711,2.4737,2.46505,2.46966,40380000.0
2007-11-09 14:55:00,2.47135,2.47395,2.46769,2.47257,42390000.0
2007-11-09 15:00:00,2.47213,2.47437,2.4682,2.46952,57760000.0
2007-11-09 15:05:00,2.47152,2.47384,2.46671,2.47384,51630000.0
2007-11-09 15:10:00,2.47216,2.47349,2.46615,2.47169,41260000.0
2007-11-09 15:15:00,2.47386,2.47386,2.46782,2.46782,44260000.0
2007-11-09 15:20:00,2.47113,2.47303,2.46586,2.46917,47770000.0
2007-11-09 15:25:00,2.46973,2.47164,2.46484,2.46979,40880000.0
2007-11-09 15:30:00,2.46904,2.47267,2.46696,2.47008,47510000.0
2007-11-09 15:35:00,2.46852,2.47455,2.468,2.47065,46000000.0
2007-11-09 15:40:00,2.47308,2.47468,2.46534,2.47182,39010000.0
2007-11-09 15:45:00,2.47341,2.47454,2.46657,2.47454,44010000.0
2007-11-09 15:50:00,2.47317,2.4744,2.4675,2.4716,38390000.0
2007-11-09 15:55:00,2.47414,2.47414,2.46765,2.47134,41500000.0
2007-11-09 16:00:00,2.47201,2.47201,2.46537,2.46941,48390000.0
2007-11-09 16:05:00,2.47051,2.47196,2.4656,2.47024,44260000.0
2007-11-09 16:10:00,2.47175,2.47184,2.46511,2.46804,43260000.0
2007-11-09 16:15:00,2.46756,2.47032,2.46357,2.46657,44760000.0
2007-11-09 16:20:00,2.46652,2.46999,2.46283,2.46999,39500000.0
2007-11-09 16:25:00,2.46993,2.47061,2.46537,2.46961,43510000.0
2007-11-09 16:30:00,2.46989,2.47125,2.46441,2.46947,44890000.0
2007-11-09 16:35:00,2.4696,2.47332,2.46369,2.47001,49010000.0
2007-11-09 16:40:00,2.47457,2.47537,2.46966,2.47394,42760000.0
2007-11-09 16:45:00,2.47299,2.47571,2.47029,2.47178,51510000.0
2007-11-09 16:50:00,2.4727,2.47764,2.47002,2.4754,45130000.0
2007-11-09 16:55:00,2.47641,2.47747,2.47197,2.47486,41880000.0
2007-11-09 17:00:00,2.47564,2.47764,2.47172,2.47506,43880000.0
2007-11-09 17:05:00,2.47666,2.47872,2.47203,2.47619,42260000.0
2007-11-09 17:10:00,2.47718,2.47723,2.47079,2.47585,41250000.0
2007-11-09 17:15:00,2.47376,2.47866,2.46898,2.47442,46750000.0
2007-11-09 17:20:00,2.47364,2.47611,2.46958,2.47507,59630000.0
2007-11-09 17:25:00,2.47554,2.47652,2.46893,2.47277,45020000.0
2007-11-09 17:30:00,2.47442,2.4749,2.46662,2.47226,40140000.0
2007-11-09 17:35:00,2.47415,2.47518,2.46875,2.47518,38630000.0
2007-11-09 17:40:00,2.47587,2.47648,2.46904,2.47475,40760000.0
2007-11-09 17:45:00,2.47684,2.47684,2.47108,2.47543,37000000.0
2007-11-09 17:50:00,2.4738,2.47586,2.46918,2.47528,43890000.0
2007-11-09 17:55:00,2.47435,2.47617,2.46843,2.47479,50630000.0
2007-11-09 18:00:00,2.4759,2.47642,2.46669,2.47343,59150000.0
2007-11-09 18:05:00,2.47246,2.47711,2.47214,2.47551,38010000.0
2007-11-09 18:10:00,2.47713,2.47953,2.47325,2.47832,44630000.0
2007-11-09 18:15:00,2.48037,2.48037,2.47147,2.47842,47750000.0
2007-11-09 18:20:00,2.47897,2.48041,2.47273,2.47578,41500000.0
2007-11-09 18:25:00,2.4799,2.48114,2.47298,2.4796,43000000.0
2007-11-09 18:30:00,2.47884,2.48044,2.47213,2.47909,50890000.0
2007-11-09 18:35:00,2.47927,2.48557,2.47605,2.48448,56380000.0
2007-11-09 18:40:00,2.48234,2.48475,2.47531,2.48101,42260000.0
2007-11-09 18:45:00,2.48112,2.48247,2.47286,2.47678,33130000.0
2007-11-09 18:50:00,2.47997,2.48067,2.47509,2.47862,42260000.0
2007-11-09 18:55:00,2.47898,2.4817,2.47371,2.47757,43250000.0
2007-11-09 19:00:00,2.47931,2.48127,2.47324,2.47901,41380000.0
2007-11-09 19:05:00,2.4798,2.4808,2.47411,2.47851,35130000.0
2007-11-09 19:10:00,2.47735,2.47932,2.46995,2.47513,45260000.0
2007-11-09 19:15:00,2.47419,2.47728,2.4695,2.47344,34390000.0
2007-11-09 19:20:00,2.47338,2.47837,2.47241,2.47739,38260000.0
2007-11-09 19:25:00,2.47455,2.47913,2.47287,2.47853,43260000.0
2007-11-09 19:30:00,2.47795,2.47929,2.46911,2.47633,43380000.0
2007-11-09 19:35:00,2.47583,2.47954,2.47283,2.47564,45260000.0
2007-11-09 19:40:00,2.47527,2.47882,2.47143,2.47678,53260000.0
2007-11-09 19:45:00,2.47744,2.47956,2.47266,2.4789,49130000.0
2007-11-09 19:50:00,2.47796,2.48014,2.47294,2.47542,37630000.0
2007-11-09 19:55:00,2.47746,2.47884,2.47036,2.4768,40880000.0
2007-11-09 20:00:00,2.47645,2.47821,2.4708,2.47438,48020000.0
2007-11-09 20:05:00,2.47596,2.47821,2.47152,2.47607,41380000.0
2007-11-09 20:10:00,2.47065,2.478,2.47065,2.4737,47010000.0
2007-11-09 20:15:00,2.47847,2.47866,2.47297,2.47682,44760000.0
2007-11-09 20:20:00,2.47462,2.4773,2.46757,2.47686,39000000.0
2007-11-09 20:25:00,2.47504,2.47784,2.47203,2.47566,44750000.0
2007-11-09 20:30:00,2.47506,2.47848,2.47051,2.47767,50880000.0
2007-11-09 20:35:00,2.47741,2.47821,2.4718,2.4718,50640000.0
2007-11-09 20:40:00,2.47176,2.47645,2.46835,2.47455,42630000.0
2007-11-09 20:45:00,2.47569,2.47588,2.46929,2.47516,41260000.0
2007-11-09 20:50:00,2.47499,2.47732,2.47149,2.47355,50770000.0
2007-11-09 20:55:00,2.47378,2.47628,2.47094,2.47274,38880000.0
2007-11-09 21:00:00,2.4753,2.47557,2.46791,2.47516,48250000.0
2007-11-09 21:05:00,2.47315,2.47581,2.46796,2.47151,35270000.0
2007-11-09 21:10:00,2.47602,2.47671,2.46911,2.47646,41000000.0
2007-11-09 21:15:00,2.47629,2.47677,2.46867,2.47543,40380000.0
2007-11-09 21:20:00,2.47393,2.47624,2.46876,2.47488,38010000.0
2007-11-09 21:25:00,2.47562,2.47674,2.47114,2.47426,40130000.0
2007-11-09 21:30:00,2.47307,2.47634,2.46973,2.47342,37250000.0
2007-11-09 21:35:00,2.4755,2.47637,2.4695,2.47542,44000000.0
2007-11-09 21:40:00,2.47539,2.47539,2.46897,2.47384,37260000.0
2007-11-09 21:45:00,2.47366,2.47562,2.46938,2.47421,43630000.0
2007-11-09 21:50:00,2.47363,2.47623,2.47103,2.47387,36020000.0
2007-11-09 21:55:00,2.47113,2.47585,2.47021,2.474,36000000.0
2007-11-09 22:00:00,2.47018,2.47532,2.46835,2.47184,39400000.0
2007-11-09 22:05:00,2.47029,2.47508,2.4688,2.47508,39390000.0
2007-11-09 22:10:00,2.4724,2.47535,2.46694,2.47145,32000000.0
2007-11-09 22:15:00,2.47267,2.47534,2.46678,2.47428,36130000.0
2007-11-09 22:20:00,2.47467,2.47533,2.46754,2.4719,48890000.0
2007-11-09 22:25:00,2.47484,2.47512,2.47006,2.47251,35770000.0
2007-11-09 22:30:00,2.47118,2.47454,2.46863,2.47267,36260000.0
2007-11-09 22:35:00,2.47347,2.47487,2.46744,2.47182,40760000.0
2007-11-09 22:40:00,2.4726,2.47473,2.46892,2.47155,35260000.0
2007-11-09 22:45:00,2.47062,2.4753,2.4705,2.47463,40500000.0
2007-11-09 22:50:00,2.47282,2.47615,2.4688,2.47479,39630000.0
2007-11-09 22:55:00,2.47193,2.47589,2.46775,2.47525,35130000.0
2007-11-09 23:00:00,2.473,2.47623,2.46998,2.47229,34880000.0
2007-11-09 23:05:00,2.47421,2.47436,2.46892,2.47293,46630000.0
2007-11-09 23:10:00,2.47011,2.47439,2.46957,2.47358,42270000.0
2007-11-09 23:15:00,2.47306,2.4739,2.46711,2.46711,44510000.0
2007-11-09 23:20:00,2.47468,2.47468,2.46905,2.46905,19380000.0
2007-11-09 23:25:00,2.47225,2.47442,2.46588,2.47016,29270000.0
2007-11-09 23:30:00,2.47407,2.47442,2.46529,2.4738,38770000.0
2007-11-09 23:35:00,2.4718,2.47485,2.46902,2.47012,46630000.0
2007-11-09 23:40:00,2.46846,2.47469,2.46709,2.47177,36510000.0
2007-11-09 23:45:00,2.47251,2.47479,2.46937,2.47186,47020000.0
2007-11-09 23:50:00,2.46963,2.47459,2.46917,2.47181,35900000.0
2007-11-09 23:55:00,2.47382,2.4758,2.46977,2.47213,45140000.0
2007-11-12 00:00:00,2.47362,2.47411,2.46601,2.47196,37010000.0
2007-11-12 00:05:00,2.47366,2.47408,2.46977,2.47038,48880000.0
2007-11-12 00:10:00,2.4733,2.47482,2.46994,2.47392,35130000.0
2007-11-12 00:15:00,2.47243,2.47631,2.47043,2.47606,29890000.0
2007-11-12 00:20:00,2.47648,2.47806,2.47251,2.47751,40750000.0
2007-11-12 00:25:00,2.47649,2.47982,2.4727,2.478,34140000.0
2007-11-12 00:30:00,2.47804,2.47961,2.47479,2.47957,41010000.0
2007-11-12 00:35:00,2.47902,2.47993,2.47454,2.47643,36010000.0
2007-11-12 00:40:00,2.4779,2.47984,2.47402,2.47822,30260000.0
2007-11-12 00:45:00,2.47991,2.48179,2.4745,2.47769,38020000.0
2007-11-12 00:50:00,2.47855,2.4804,2.47475,2.47886,42150000.0
2007-11-12 00:55:00,2.47901,2.48027,2.4751,2.47914,46640000.0
2007-11-12 01:00:00,2.47972,2.48216,2.4755,2.48012,46260000.0
2007-11-12 01:05:00,2.47735,2.4796,2.47384,2.47652,45010000.0
2007-11-12 01:10:00,2.47618,2.47913,2.4744,2.47905,45630000.0
2007-11-12 01:15:00,2.47668,2.48164,2.47379,2.47643,44630000.0
2007-11-12 01:20:00,2.47821,2.47975,2.4733,2.47745,38640000.0
2007-11-12 01:25:00,2.4743,2.47843,2.47315,2.47693,35250000.0
2007-11-12 01:30:00,2.47664,2.47817,2.46978,2.47618,40880000.0
2007-11-12 01:35:00,2.4756,2.47766,2.4721,2.4775,34510000.0
2007-11-12 01:40:00,2.47524,2.47814,2.4719,2.47646,35260000.0
2007-11-12 01:45:00,2.47518,2.47734,2.46896,2.47129,51500000.0
2007-11-12 01:50:00,2.47403,2.47763,2.47083,2.47636,45250000.0
2007-11-12 01:55:00,2.47655,2.47828,2.4725,2.47478,48880000.0
2007-11-12 02:00:00,2.47509,2.48035,2.47382,2.47647,50140000.0
2007-11-12 02:05:00,2.47779,2.48006,2.47384,2.47935,30390000.0
2007-11-12 02:10:00,2.47863,2.48039,2.47445,2.47695,58130000.0
2007-11-12 02:15:00,2.47959,2.47993,2.4747,2.47883,30510000.0
2007-11-12 02:20:00,2.47651,2.47868,2.47203,2.47731,37750000.0
2007-11-12 02:25:00,2.47801,2.47874,2.47345,2.47568,49890000.0
2007-11-12 02:30:00,2.47532,2.47952,2.47432,2.47844,43390000.0
2007-11-12 02:35:00,2.47822,2.47973,2.47221,2.47756,54750000.0
2007-11-12 02:40:00,2.47866,2.48127,2.47426,2.47951,40130000.0
2007-11-12 02:45:00,2.47496,2.48069,2.47496,2.48053,51140000.0
2007-11-12 02:50:00,2.47781,2.48069,2.47588,2.47916,52260000.0
2007-11-12 02:55:00,2.47922,2.48113,2.47419,2.47535,53000000.0
2007-11-12 03:00:00,2.4793,2.48152,2.47673,2.4783,39750000.0
2007-11-12 03:05:00,2.4801,2.48229,2.46915,2.4806,49880000.0
2007-11-12 03:10:00,2.47851,2.48146,2.47498,2.47937,57160000.0
2007-11-12 03:15:00,2.4797,2.48324,2.47598,2.48076,38130000.0
2007-11-12 03:20:00,2.47991,2.48285,2.47645,2.48131,45510000.0
2007-11-12 03:25:00,2.48061,2.48245,2.47585,2.47966,45650000.0
2007-11-12 03:30:00,2.48028,2.48236,2.47637,2.4795,48260000.0
2007-11-12 03:35:00,2.48021,2.48166,2.47641,2.48047,40880000.0
2007-11-12 03:40:00,2.47951,2.48151,2.47542,2.48132,40880000.0
2007-11-12 03:45:00,2.47994,2.48334,2.47641,2.48011,65520000.0
2007-11-12 03:50:00,2.47892,2.48134,2.4735,2.47829,38630000.0
2007-11-12 03:55:00,2.47779,2.4805,2.47366,2.4803,55760000.0
2007-11-12 04:00:00,2.47851,2.48073,2.47586,2.47952,44520000.0
2007-11-12 04:05:00,2.47814,2.4811,2.47386,2.48028,45380000.0
2007-11-12 04:10:00,2.47935,2.48126,2.47661,2.47884,30010000.0
2007-11-12 04:15:00,2.47953,2.48046,2.47526,2.47896,35510000.0
2007-11-12 04:20:00,2.47809,2.48198,2.47485,2.47918,40130000.0
2007-11-12 04:25:00,2.47871,2.48097,2.47473,2.47524,42010000.0
2007-11-12 04:30:00,2.47719,2.48062,2.47411,2.47759,38630000.0
2007-11-12 04:35:00,2.47563,2.47969,2.47218,2.47741,35010000.0
2007-11-12 04:40:00,2.47801,2.48047,2.47403,2.47403,41630000.0
2007-11-12 04:45:00,2.47798,2.47919,2.47212,2.47734,46260000.0
2007-11-12 04:50:00,2.47741,2.47999,2.47444,2.47766,44630000.0
2007-11-12 04:55:00,2.47738,2.48033,2.47348,2.47483,47510000.0
2007-11-12 05:00:00,2.47679,2.47927,2.47328,2.47524,30380000.0
2007-11-12 05:05:00,2.4777,2.47951,2.47285,2.47615,41130000.0
2007-11-12 05:10:00,2.47564,2.47902,2.47376,2.4768,37500000.0
2007-11-12 05:15:00,2.47852,2.48182,2.47181,2.47798,38500000.0
2007-11-12 05:20:00,2.47445,2.48057,2.47092,2.47092,36510000.0
2007-11-12 05:25:00,2.47758,2.4806,2.47195,2.4804,39380000.0
2007-11-12 05:30:00,2.48052,2.48297,2.47415,2.47954,41510000.0
2007-11-12 05:35:00,2.48161,2.4833,2.46725,2.48134,44390000.0
2007-11-12 05:40:00,2.48019,2.48387,2.47701,2.48091,35630000.0
2007-11-12 05:45:00,2.48123,2.48431,2.47673,2.48266,32900000.0
2007-11-12 05:50:00,2.48035,2.48284,2.47566,2.4808,38380000.0
2007-11-12 05:55:00,2.47905,2.48156,2.4761,2.4802,33260000.0
2007-11-12 06:00:00,2.48033,2.48277,2.47682,2.4798,40260000.0
2007-11-12 06:05:00,2.48205,2.48228,2.47464,2.47856,36000000.0
2007-11-12 06:10:00,2.47654,2.48282,2.47652,2.48092,39140000.0
2007-11-12 06:15:00,2.47834,2.48301,2.47676,2.48073,35500000.0
2007-11-12 06:20:00,2.4818,2.48431,2.47481,2.47481,36750000.0
2007-11-12 06:25:00,2.48071,2.48481,2.47755,2.4814,39380000.0
2007-11-12 06:30:00,2.48248,2.48298,2.47637,2.48158,37130000.0
2007-11-12 06:35:00,2.48088,2.48279,2.47583,2.4809,42640000.0
2007-11-12 06:40:00,2.48124,2.48223,2.47518,2.47589,37130000.0
2007-11-12 06:45:00,2.47714,2.48234,2.47709,2.48217,37260000.0
2007-11-12 06:50:00,2.48179,2.48256,2.47726,2.48208,46510000.0
2007-11-12 06:55:00,2.48105,2.48253,2.47642,2.48062,48250000.0
2007-11-12 07:00:00,2.4808,2.48213,2.47399,2.47954,40750000.0
2007-11-12 07:05:00,2.4793,2.48121,2.47467,2.47467,37260000.0
2007-11-12 07:10:00,2.48011,2.48173,2.47653,2.47946,34130000.0
2007-11-12 07:15:00,2.48098,2.4823,2.47483,2.47968,48270000.0
2007-11-12 07:20:00,2.47978,2.48383,2.47697,2.48199,39880000.0
2007-11-12 07:25:00,2.48065,2.48301,2.47734,2.48012,51010000.0
2007-11-12 07:30:00,2.47864,2.48252,2.47548,2.48171,47890000.0
2007-11-12 07:35:00,2.47796,2.4829,2.47562,2.47775,42890000.0
2007-11-12 07:40:00,2.48119,2.48381,2.47767,2.48127,42250000.0
2007-11-12 07:45:00,2.48131,2.4837,2.47669,2.48148,36390000.0
2007-11-12 07:50:00,2.48132,2.48401,2.47743,2.48297,56010000.0
2007-11-12 07:55:00,2.48189,2.48302,2.47677,2.48102,38630000.0
2007-11-12 08:00:00,2.48022,2.48327,2.476,2.47956,54780000.0
2007-11-12 08:05:00,2.47658,2.4835,2.47658,2.48324,40630000.0
2007-11-12 08:10:00,2.48146,2.48345,2.4789,2.483,39630000.0
2007-11-12 08:15:00,2.48294,2.48464,2.47797,2.48161,44260000.0
2007-11-12 08:20:00,2.48377,2.48487,2.47912,2.48371,38640000.0
2007-11-12 08:25:00,2.48122,2.48537,2.47919,2.48089,40260000.0
2007-11-12 08:30:00,2.48365,2.48495,2.47695,2.48174,40380000.0
2007-11-12 08:35:00,2.48197,2.48478,2.47668,2.4833,44630000.0
2007-11-12 08:40:00,2.47947,2.48361,2.47497,2.4792,56140000.0
2007-11-12 08:45:00,2.47942,2.48328,2.47893,2.48227,39270000.0
2007-11-12 08:50:00,2.47987,2.48284,2.47708,2.4814,45250000.0
2007-11-12 08:55:00,2.47878,2.48278,2.47497,2.48104,46630000.0
2007-11-12 09:00:00,2.48184,2.48328,2.47693,2.48015,48270000.0
2007-11-12 09:05:00,2.48402,2.48497,2.47894,2.48122,47510000.0
2007-11-12 09:10:00,2.4821,2.48498,2.47721,2.48452,39010000.0
2007-11-12 09:15:00,2.48402,2.48518,2.47689,2.48343,48390000.0
2007-11-12 09:20:00,2.48555,2.48583,2.47864,2.48416,47010000.0
2007-11-12 09:25:00,2.48458,2.48607,2.47776,2.48288,49270000.0
2007-11-12 09:30:00,2.48537,2.48589,2.47869,2.482,31260000.0
2007-11-12 09:35:00,2.48108,2.48364,2.47486,2.47833,51020000.0
2007-11-12 09:40:00,2.47793,2.4822,2.47135,2.47973,56510000.0
2007-11-12 09:45:00,2.48222,2.48323,2.47665,2.47803,37630000.0
2007-11-12 09:50:00,2.4801,2.48527,2.47843,2.48526,46760000.0
2007-11-12 09:55:00,2.48381,2.48495,2.47713,2.48186,50640000.0
2007-11-12 10:00:00,2.48066,2.48423,2.47572,2.48354,40010000.0
2007-11-12 10:05:00,2.48357,2.48357,2.47668,2.48069,49140000.0
2007-11-12 10:10:00,2.48136,2.48407,2.4747,2.48205,46130000.0
2007-11-12 10:15:00,2.48425,2.4854,2.47962,2.48358,47010000.0
2007-11-12 10:20:00,2.48151,2.48489,2.47665,2.48108,43880000.0
2007-11-12 10:25:00,2.48313,2.48579,2.4813,2.48465,48630000.0
2007-11-12 10:30:00,2.48496,2.48579,2.47948,2.48382,39260000.0
2007-11-12 10:35:00,2.48475,2.48493,2.47958,2.48337,45880000.0
2007-11-12 10:40:00,2.4815,2.48429,2.4757,2.48241,49630000.0
2007-11-12 10:45:00,2.4791,2.4869,2.47906,2.47966,35390000.0
2007-11-12 10:50:00,2.48489,2.48619,2.47864,2.48204,43380000.0
2007-11-12 10:55:00,2.48412,2.48727,2.48004,2.48727,41380000.0
2007-11-12 11:00:00,2.48825,2.49218,2.48226,2.49132,39510000.0
2007-11-12 11:05:00,2.48822,2.4918,2.48511,2.48917,33380000.0
2007-11-12 11:10:00,2.48914,2.48938,2.48356,2.48819,42390000.0
2007-11-12 11:15:00,2.485,2.4899,2.48255,2.48886,37380000.0
2007-11-12 11:20:00,2.48667,2.49044,2.48351,2.48781,40260000.0
2007-11-12 11:25:00,2.48875,2.48875,2.48279,2.48662,47260000.0
2007-11-12 11:30:00,2.48697,2.49074,2.48224,2.48937,48880000.0
2007-11-12 11:35:00,2.48768,2.48926,2.48243,2.48853,39890000.0
2007-11-12 11:40:00,2.48307,2.48984,2.48307,2.48738,43760000.0
2007-11-12 11:45:00,2.48573,2.49042,2.48339,2.48789,50380000.0
2007-11-12 11:50:00,2.48841,2.48914,2.48341,2.48887,37140000.0
2007-11-12 11:55:00,2.48847,2.49011,2.48349,2.48937,39130000.0
2007-11-12 12:00:00,2.48715,2.48901,2.48294,2.48901,38010000.0
2007-11-12 12:05:00,2.48792,2.49043,2.48227,2.48865,44760000.0
2007-11-12 12:10:00,2.48997,2.49302,2.487,2.49176,48880000.0
2007-11-12 12:15:00,2.48829,2.49291,2.48574,2.49147,37130000.0
2007-11-12 12:20:00,2.49149,2.49555,2.48692,2.492,44270000.0
2007-11-12 12:25:00,2.49295,2.49356,2.4874,2.49132,37630000.0
2007-11-12 12:30:00,2.49049,2.49347,2.48785,2.49347,39130000.0
2007-11-12 12:35:00,2.49303,2.49454,2.4872,2.49399,54760000.0
2007-11-12 12:40:00,2.48831,2.49379,2.48713,2.4935,42020000.0
2007-11-12 12:45:00,2.4902,2.49629,2.4891,2.49629,43260000.0
2007-11-12 12:50:00,2.49449,2.49707,2.49095,2.49562,37880000.0
2007-11-12 12:55:00,2.49517,2.49604,2.48891,2.49471,52380000.0
2007-11-12 13:00:00,2.49598,2.49668,2.49023,2.49234,51380000.0
2007-11-12 13:05:00,2.4951,2.49868,2.48867,2.49554,49390000.0
2007-11-12 13:10:00,2.49781,2.5007,2.49409,2.49884,41500000.0
2007-11-12 13:15:00,2.49897,2.50103,2.49303,2.49906,37380000.0
2007-11-12 13:20:00,2.49779,2.49925,2.49219,2.49636,49260000.0
2007-11-12 13:25:00,2.4979,2.49807,2.49121,2.4962,45510000.0
2007-11-12 13:30:00,2.49663,2.49724,2.49006,2.49633,40010000.0
2007-11-12 13:35:00,2.49317,2.49716,2.48972,2.49598,41750000.0
2007-11-12 13:40:00,2.49346,2.49726,2.49183,2.49711,41750000.0
2007-11-12 13:45:00,2.49422,2.49856,2.49073,2.49581,50000000.0
2007-11-12 13:50:00,2.49634,2.49847,2.49247,2.49592,39880000.0
2007-11-12 13:55:00,2.49459,2.49987,2.49459,2.49508,42270000.0
2007-11-12 14:00:00,2.4947,2.49983,2.49225,2.49983,42890000.0
2007-11-12 14:05:00,2.4981,2.49962,2.49155,2.49641,43640000.0
2007-11-12 14:10:00,2.498,2.50038,2.49463,2.4971,37390000.0
2007-11-12 14:15:00,2.50011,2.5022,2.49422,2.50185,49260000.0
2007-11-12 14:20:00,2.50143,2.50264,2.49426,2.50166,48760000.0
2007-11-12 14:25:00,2.50255,2.50417,2.49554,2.49714,43000000.0
2007-11-12 14:30:00,2.49902,2.50293,2.49646,2.49929,48130000.0
2007-11-12 14:35:00,2.49895,2.50316,2.49427,2.49427,45000000.0
2007-11-12 14:40:00,2.5005,2.50373,2.49286,2.49669,43510000.0
2007-11-12 14:45:00,2.49455,2.49816,2.49178,2.49816,50390000.0
2007-11-12 14:50:00,2.49736,2.49826,2.49034,2.49371,38640000.0
2007-11-12 14:55:00,2.4965,2.49668,2.48984,2.49587,46010000.0
2007-11-12 15:00:00,2.49541,2.49737,2.49,2.49159,47890000.0
2007-11-12 15:05:00,2.49239,2.49623,2.48984,2.4957,52550000.0
2007-11-12 15:10:00,2.49425,2.49566,2.48904,2.49374,42500000.0
2007-11-12 15:15:00,2.49579,2.49657,2.49073,2.49204,47630000.0
2007-11-12 15:20:00,2.49524,2.49611,2.48897,2.49508,41890000.0
2007-11-12 15:25:00,2.4947,2.49686,2.48983,2.4963,38130000.0
2007-11-12 15:30:00,2.49251,2.49811,2.49095,2.49602,46880000.0
2007-11-12 15:35:00,2.49463,2.4988,2.49279,2.49289,47760000.0
2007-11-12 15:40:00,2.49685,2.49859,2.4895,2.49504,37270000.0
2007-11-12 15:45:00,2.49593,2.4973,2.48954,2.4973,38510000.0
2007-11-12 15:50:00,2.49596,2.49794,2.49154,2.49345,43760000.0
2007-11-12 15:55:00,2.49731,2.4993,2.49206,2.49851,44380000.0
2007-11-12 16:00:00,2.49843,2.49872,2.49309,2.49807,42130000.0
2007-11-12 16:05:00,2.49657,2.49737,2.49235,2.49636,45260000.0
2007-11-12 16:10:00,2.49822,2.50086,2.49375,2.49909,39760000.0
2007-11-12 16:15:00,2.49852,2.50079,2.49186,2.4974,41010000.0
2007-11-12 16:20:00,2.498,2.50293,2.49786,2.50198,37140000.0
2007-11-12 16:25:00,2.50338,2.50362,2.4986,2.49955,45640000.0
2007-11-12 16:30:00,2.50088,2.50264,2.49729,2.50264,44010000.0
2007-11-12 16:35:00,2.49916,2.50301,2.49364,2.49798,49000000.0
2007-11-12 16:40:00,2.49747,2.50039,2.49544,2.49832,44750000.0
2007-11-12 16:45:00,2.49642,2.49881,2.49281,2.49615,41630000.0
2007-11-12 16:50:00,2.49763,2.49835,2.49214,2.4969,46010000.0
2007-11-12 16:55:00,2.49444,2.49727,2.49192,2.49672,52380000.0
2007-11-12 17:00:00,2.49733,2.49976,2.49351,2.49632,44010000.0
2007-11-12 17:05:00,2.49956,2.50036,2.49406,2.49631,42010000.0
2007-11-12 17:10:00,2.49876,2.50211,2.49219,2.49794,41760000.0
2007-11-12 17:15:00,2.4962,2.49974,2.49109,2.49723,48270000.0
2007-11-12 17:20:00,2.49834,2.49894,2.49396,2.49789,53630000.0
2007-11-12 17:25:00,2.49659,2.50085,2.49107,2.49867,46250000.0
2007-11-12 17:30:00,2.49934,2.50241,2.49339,2.50109,40000000.0
2007-11-12 17:35:00,2.50082,2.50208,2.49663,2.50203,39760000.0
2007-11-12 17:40:00,2.49874,2.50266,2.4964,2.50229,35880000.0
2007-11-12 17:45:00,2.50167,2.50249,2.49627,2.50172,38630000.0
2007-11-12 17:50:00,2.49959,2.50231,2.49346,2.50135,43750000.0
2007-11-12 17:55:00,2.49938,2.50153,2.49615,2.49998,59640000.0
2007-11-12 18:00:00,2.49996,2.50221,2.49314,2.49767,50890000.0
2007-11-12 18:05:00,2.50004,2.50172,2.49462,2.49688,42760000.0
2007-11-12 18:10:00,2.49937,2.50155,2.49476,2.49986,41390000.0
2007-11-12 18:15:00,2.50135,2.50146,2.49612,2.49999,46140000.0
2007-11-12 18:20:00,2.50055,2.50362,2.49623,2.50208,46530000.0
2007-11-12 18:25:00,2.50497,2.50497,2.49605,2.50263,33890000.0
2007-11-12 18:30:00,2.50201,2.50412,2.49803,2.50133,56000000.0
2007-11-12 18:35:00,2.49916,2.50339,2.4948,2.50317,55390000.0
2007-11-12 18:40:00,2.5021,2.50336,2.49395,2.49608,47630000.0
2007-11-12 18:45:00,2.49893,2.50084,2.49415,2.49415,41260000.0
2007-11-12 18:50:00,2.49851,2.50091,2.49391,2.49391,43130000.0
2007-11-12 18:55:00,2.49502,2.49999,2.49412,2.49731,45000000.0
2007-11-12 19:00:00,2.49632,2.4996,2.49389,2.4972,38630000.0
2007-11-12 19:05:00,2.49858,2.50065,2.49277,2.50065,35880000.0
2007-11-12 19:10:00,2.49999,2.50132,2.493,2.50007,41890000.0
2007-11-12 19:15:00,2.4968,2.50058,2.49295,2.49713,39880000.0
2007-11-12 19:20:00,2.49548,2.50069,2.49547,2.49945,40890000.0
2007-11-12 19:25:00,2.49523,2.50114,2.49423,2.49784,44510000.0
2007-11-12 19:30:00,2.4971,2.50213,2.49388,2.50021,44880000.0
2007-11-12 19:35:00,2.50137,2.50137,2.49484,2.49732,46500000.0
2007-11-12 19:40:00,2.4983,2.49917,2.49234,2.4959,45750000.0
2007-11-12 19:45:00,2.50008,2.50044,2.49294,2.49584,42640000.0
2007-11-12 19:50:00,2.49911,2.50062,2.49285,2.49762,39750000.0
2007-11-12 19:55:00,2.50039,2.501,2.49269,2.49952,47640000.0
2007-11-12 20:00:00,2.49698,2.50053,2.49198,2.49827,49270000.0
2007-11-12 20:05:00,2.49917,2.50206,2.49413,2.49981,43630000.0
2007-11-12 20:10:00,2.49658,2.5013,2.49345,2.49755,44010000.0
2007-11-12 20:15:00,2.4999,2.50101,2.495,2.49932,45640000.0
2007-11-12 20:20:00,2.50024,2.50069,2.49421,2.49612,35500000.0
2007-11-12 20:25:00,2.49791,2.5002,2.49335,2.49945,48760000.0
2007-11-12 20:30:00,2.49541,2.49936,2.49037,2.49593,56780000.0
2007-11-12 20:35:00,2.49952,2.4999,2.49447,2.49499,52400000.0
2007-11-12 20:40:00,2.49656,2.50092,2.49317,2.50014,43510000.0
2007-11-12 20:45:00,2.49678,2.50071,2.49455,2.49908,46530000.0
2007-11-12 20:50:00,2.49584,2.50118,2.49433,2.50064,55140000.0
2007-11-12 20:55:00,2.49782,2.50081,2.4922,2.5003,41750000.0
2007-11-12 21:00:00,2.49927,2.50056,2.49345,2.49821,47630000.0
2007-11-12 21:05:00,2.49988,2.50107,2.49478,2.50043,41000000.0
2007-11-12 21:10:00,2.49747,2.50043,2.49436,2.49954,43250000.0
2007-11-12 21:15:00,2.49939,2.50141,2.49438,2.49945,43380000.0
2007-11-12 21:20:00,2.49948,2.49948,2.49025,2.49713,41770000.0
2007-11-12 21:25:00,2.49454,2.49943,2.49404,2.49617,38880000.0
2007-11-12 21:30:00,2.49445,2.49853,2.49173,2.49804,39000000.0
2007-11-12 21:35:00,2.49698,2.49931,2.49283,2.49611,45380000.0
2007-11-12 21:40:00,2.49596,2.4991,2.49245,2.49759,37760000.0
2007-11-12 21:45:00,2.49734,2.49931,2.49388,2.49763,46760000.0
2007-11-12 21:50:00,2.4979,2.4995,2.49253,2.49577,32630000.0
2007-11-12 21:55:00,2.49399,2.50009,2.49369,2.4968,35510000.0
2007-11-12 22:00:00,2.49805,2.50104,2.49397,2.4985,38130000.0
2007-11-12 22:05:00,2.49872,2.50199,2.49593,2.50199,40780000.0
2007-11-12 22:10:00,2.49771,2.50138,2.49165,2.49602,31760000.0
2007-11-12 22:15:00,2.4998,2.50006,2.49255,2.49906,35750000.0
2007-11-12 22:20:00,2.49773,2.49961,2.49202,2.49538,43250000.0
2007-11-12 22:25:00,2.49652,2.49998,2.49272,2.49819,38010000.0
2007-11-12 22:30:00,2.50037,2.501,2.49337,2.49765,36500000.0
2007-11-12 22:35:00,2.49733,2.50136,2.49511,2.49785,37630000.0
2007-11-12 22:40:00,2.50135,2.50135,2.49693,2.49731,36880000.0
2007-11-12 22:45:00,2.49732,2.50199,2.49611,2.49973,34140000.0
2007-11-12 22:50:00,2.49936,2.50198,2.49754,2.50062,44380000.0
2007-11-12 22:55:00,2.50096,2.50211,2.49366,2.50117,35890000.0
2007-11-12 23:00:00,2.49966,2.5018,2.49552,2.49887,36250000.0
2007-11-12 23:05:00,2.50086,2.50207,2.4955,2.50086,39880000.0
2007-11-12 23:10:00,2.49867,2.50241,2.49793,2.50159,39130000.0
2007-11-12 23:15:00,2.50208,2.50225,2.49569,2.49569,44630000.0
2007-11-12 23:20:00,2.50115,2.50246,2.49519,2.49885,36890000.0
2007-11-12 23:25:00,2.49876,2.50208,2.49477,2.50033,37010000.0
2007-11-12 23:30:00,2.50164,2.50325,2.4936,2.49993,36390000.0
2007-11-12 23:35:00,2.50114,2.50292,2.49654,2.49869,43130000.0
2007-11-12 23:40:00,2.49755,2.50294,2.4965,2.50117,37760000.0
2007-11-12 23:45:00,2.50209,2.50259,2.49749,2.50173,40510000.0
2007-11-12 23:50:00,2.49684,2.50362,2.49552,2.50248,42380000.0
2007-11-12 23:55:00,2.5005,2.50347,2.49703,2.50034,39630000.0
2007-11-13 00:00:00,2.50173,2.503,2.49266,2.50066,38250000.0
2007-11-13 00:05:00,2.50212,2.5028,2.49556,2.49556,44510000.0
2007-11-13 00:10:00,2.50042,2.50215,2.49602,2.50014,33260000.0
2007-11-13 00:15:00,2.49771,2.50222,2.49538,2.50051,33880000.0
2007-11-13 00:20:00,2.50166,2.5025,2.49557,2.50209,35510000.0
2007-11-13 00:25:00,2.49908,2.5027,2.48986,2.50251,32000000.0
2007-11-13 00:30:00,2.50232,2.50265,2.4964,2.50027,35010000.0
2007-11-13 00:35:00,2.50213,2.50372,2.49375,2.49978,41640000.0
2007-11-13 00:40:00,2.4987,2.50308,2.49664,2.4999,34130000.0
2007-11-13 00:45:00,2.50143,2.50302,2.49428,2.49949,34750000.0
2007-11-13 00:50:00,2.49973,2.50364,2.49643,2.50086,39260000.0
2007-11-13 00:55:00,2.49916,2.50225,2.49328,2.50009,47630000.0
2007-11-13 01:00:00,2.50026,2.50225,2.49688,2.50072,42260000.0
2007-11-13 01:05:00,2.49798,2.50528,2.4974,2.49939,42640000.0
2007-11-13 01:10:00,2.50279,2.50325,2.49575,2.50297,46500000.0
2007-11-13 01:15:00,2.50186,2.50333,2.49637,2.5003,40520000.0
2007-11-13 01:20:00,2.50206,2.50368,2.49737,2.50033,35880000.0
2007-11-13 01:25:00,2.49868,2.50349,2.49524,2.50073,34750000.0
2007-11-13 01:30:00,2.5028,2.50393,2.49572,2.50327,47880000.0
2007-11-13 01:35:00,2.50248,2.50378,2.4968,2.50354,34140000.0
2007-11-13 01:40:00,2.50305,2.50346,2.4981,2.50221,28630000.0
2007-11-13 01:45:00,2.50126,2.50484,2.49591,2.49591,35890000.0
2007-11-13 01:50:00,2.50054,2.50436,2.49636,2.50078,43390000.0
2007-11-13 01:55:00,2.50145,2.50398,2.49433,2.50266,50520000.0
2007-11-13 02:00:00,2.50247,2.50464,2.49498,2.50124,47510000.0
2007-11-13 02:05:00,2.50117,2.5044,2.49529,2.50124,48130000.0
2007-11-13 02:10:00,2.50063,2.50409,2.49588,2.5019,47510000.0
2007-11-13 02:15:00,2.4986,2.5036,2.49649,2.50181,32000000.0
2007-11-13 02:20:00,2.50059,2.50232,2.4937,2.49972,34260000.0
2007-11-13 02:25:00,2.49582,2.50131,2.49488,2.49876,48760000.0
2007-11-13 02:30:00,2.49934,2.5023,2.49537,2.50005,43890000.0
2007-11-13 02:35:00,2.49653,2.50025,2.49327,2.49708,52770000.0
2007-11-13 02:40:00,2.49729,2.49949,2.49152,2.49949,36140000.0
2007-11-13 02:45:00,2.4941,2.49979,2.49329,2.4971,34380000.0
2007-11-13 02:50:00,2.49588,2.49848,2.49322,2.49823,42250000.0
2007-11-13 02:55:00,2.49767,2.49921,2.49222,2.49372,58260000.0
2007-11-13 03:00:00,2.49838,2.49854,2.49379,2.49523,44890000.0
2007-11-13 03:05:00,2.4954,2.49776,2.49138,2.49696,42890000.0
2007-11-13 03:10:00,2.49504,2.49818,2.49306,2.49552,40380000.0
2007-11-13 03:15:00,2.49725,2.49816,2.49036,2.4947,37380000.0
2007-11-13 03:20:00,2.49645,2.4988,2.49008,2.49615,38510000.0
2007-11-13 03:25:00,2.49593,2.49819,2.4913,2.4972,40010000.0
2007-11-13 03:30:00,2.49669,2.49708,2.49036,2.49495,36890000.0
2007-11-13 03:35:00,2.49658,2.49872,2.49005,2.49528,33380000.0
2007-11-13 03:40:00,2.49328,2.49732,2.49116,2.49667,31760000.0
2007-11-13 03:45:00,2.49389,2.49638,2.48994,2.49451,61250000.0
2007-11-13 03:50:00,2.49598,2.49649,2.48998,2.49649,36130000.0
2007-11-13 03:55:00,2.49388,2.49604,2.48939,2.49362,44140000.0
2007-11-13 04:00:00,2.49366,2.49605,2.48776,2.49496,41130000.0
2007-11-13 04:05:00,2.49124,2.49605,2.48896,2.49561,33750000.0
2007-11-13 04:10:00,2.49199,2.49603,2.49112,2.49525,34760000.0
2007-11-13 04:15:00,2.49668,2.49668,2.49018,2.49548,35630000.0
2007-11-13 04:20:00,2.49586,2.49586,2.48967,2.49496,43510000.0
2007-11-13 04:25:00,2.49537,2.49625,2.48855,2.48998,46380000.0
2007-11-13 04:30:00,2.49322,2.4955,2.48997,2.49399,34880000.0
2007-11-13 04:35:00,2.49221,2.49622,2.48716,2.49268,43380000.0
2007-11-13 04:40:00,2.49355,2.49558,2.49014,2.49014,49000000.0
2007-11-13 04:45:00,2.4933,2.49552,2.48636,2.4934,45010000.0
2007-11-13 04:50:00,2.49393,2.49529,2.48936,2.49448,43130000.0
2007-11-13 04:55:00,2.49474,2.49917,2.4897,2.4935,44510000.0
2007-11-13 05:00:00,2.4933,2.49549,2.48834,2.4948,28380000.0
2007-11-13 05:05:00,2.49566,2.49646,2.49,2.49452,40510000.0
2007-11-13 05:10:00,2.49005,2.49553,2.4895,2.49523,36000000.0
2007-11-13 05:15:00,2.49603,2.49603,2.4873,2.49442,36130000.0
2007-11-13 05:20:00,2.49007,2.49575,2.48636,2.48636,37880000.0
2007-11-13 05:25:00,2.49336,2.49544,2.48925,2.49505,45000000.0
2007-11-13 05:30:00,2.49368,2.49619,2.48795,2.49234,37130000.0
2007-11-13 05:35:00,2.49448,2.49583,2.48917,2.49526,36880000.0
2007-11-13 05:40:00,2.49349,2.49607,2.49021,2.49607,38130000.0
2007-11-13 05:45:00,2.49253,2.49604,2.48994,2.49525,32390000.0
2007-11-13 05:50:00,2.49356,2.49671,2.48985,2.49555,44630000.0
2007-11-13 05:55:00,2.49324,2.4972,2.49071,2.49387,40760000.0
2007-11-13 06:00:00,2.49424,2.49663,2.48975,2.49122,36250000.0
2007-11-13 06:05:00,2.49453,2.49746,2.49198,2.49514,39130000.0
2007-11-13 06:10:00,2.49363,2.49708,2.48907,2.49639,43260000.0
2007-11-13 06:15:00,2.49484,2.49701,2.48884,2.49281,41750000.0
2007-11-13 06:20:00,2.49532,2.49685,2.49098,2.49098,35510000.0
2007-11-13 06:25:00,2.4931,2.49668,2.49015,2.49371,39890000.0
2007-11-13 06:30:00,2.49523,2.49665,2.48963,2.49411,42380000.0
2007-11-13 06:35:00,2.49186,2.49696,2.49062,2.49618,51140000.0
2007-11-13 06:40:00,2.49549,2.49577,2.48996,2.49183,43390000.0
2007-11-13 06:45:00,2.49013,2.49538,2.48924,2.49235,36510000.0
2007-11-13 06:50:00,2.49323,2.49712,2.49038,2.49254,51520000.0
2007-11-13 06:55:00,2.49349,2.49564,2.48863,2.49411,49510000.0
2007-11-13 07:00:00,2.49471,2.49659,2.4889,2.49071,44500000.0
2007-11-13 07:05:00,2.49525,2.49553,2.48764,2.49214,44390000.0
2007-11-13 07:10:00,2.49399,2.49576,2.48902,2.49452,39880000.0
2007-11-13 07:15:00,2.49544,2.49552,2.48904,2.48904,49010000.0
2007-11-13 07:20:00,2.49373,2.49582,2.48982,2.49152,32260000.0
2007-11-13 07:25:00,2.49285,2.49626,2.48998,2.49506,47760000.0
2007-11-13 07:30:00,2.49128,2.49607,2.48768,2.49561,45000000.0
2007-11-13 07:35:00,2.49243,2.49575,2.4878,2.48955,48760000.0
2007-11-13 07:40:00,2.49327,2.49505,2.48895,2.49281,41880000.0
2007-11-13 07:45:00,2.49378,2.49409,2.48782,2.49017,39510000.0
2007-11-13 07:50:00,2.49145,2.49423,2.48713,2.49218,53630000.0
2007-11-13 07:55:00,2.49082,2.49425,2.48866,2.49301,39760000.0
2007-11-13 08:00:00,2.49326,2.49503,2.48847,2.49257,54760000.0
2007-11-13 08:05:00,2.48784,2.49569,2.48784,2.49317,37130000.0
2007-11-13 08:10:00,2.49276,2.49547,2.48911,2.49453,36890000.0
2007-11-13 08:15:00,2.49402,2.49557,2.48886,2.49432,46750000.0
2007-11-13 08:20:00,2.49331,2.49349,2.48794,2.49275,36640000.0
2007-11-13 08:25:00,2.49214,2.49499,2.48777,2.48846,45640000.0
2007-11-13 08:30:00,2.49225,2.49492,2.48591,2.49153,42760000.0
2007-11-13 08:35:00,2.49336,2.49453,2.48628,2.49453,43760000.0
2007-11-13 08:40:00,2.48975,2.49358,2.48796,2.49287,59530000.0
2007-11-13 08:45:00,2.49164,2.49346,2.48709,2.49313,41380000.0
2007-11-13 08:50:00,2.49255,2.49255,2.4853,2.49008,45250000.0
2007-11-13 08:55:00,2.49025,2.49033,2.48347,2.48875,46770000.0
2007-11-13 09:00:00,2.48791,2.48997,2.4822,2.4861,44500000.0
2007-11-13 09:05:00,2.48825,2.48978,2.48324,2.48886,47010000.0
2007-11-13 09:10:00,2.48961,2.49064,2.4811,2.48857,42000000.0
2007-11-13 09:15:00,2.48694,2.48883,2.48161,2.48701,51260000.0
2007-11-13 09:20:00,2.48699,2.4883,2.4797,2.48597,41890000.0
2007-11-13 09:25:00,2.48672,2.48781,2.47987,2.48307,51880000.0
2007-11-13 09:30:00,2.48432,2.48517,2.47762,2.48264,32010000.0
2007-11-13 09:35:00,2.48198,2.48503,2.47865,2.48103,46510000.0
2007-11-13 09:40:00,2.48233,2.48441,2.47758,2.47809,53380000.0
2007-11-13 09:45:00,2.48149,2.48344,2.47879,2.48021,36380000.0
2007-11-13 09:50:00,2.47806,2.48275,2.47604,2.47916,47380000.0
2007-11-13 09:55:00,2.48208,2.48383,2.47725,2.48383,48250000.0
2007-11-13 10:00:00,2.48421,2.48529,2.47493,2.47889,37140000.0
2007-11-13 10:05:00,2.48287,2.48528,2.47943,2.48266,44760000.0
2007-11-13 10:10:00,2.48092,2.48419,2.47759,2.48353,43630000.0
2007-11-13 10:15:00,2.48494,2.48494,2.48089,2.4822,45760000.0
2007-11-13 10:20:00,2.48114,2.48511,2.47783,2.48133,44880000.0
2007-11-13 10:25:00,2.48288,2.48668,2.47745,2.4853,36390000.0
2007-11-13 10:30:00,2.48548,2.48763,2.47871,2.48477,48010000.0
2007-11-13 10:35:00,2.48718,2.48982,2.48322,2.48869,44010000.0
2007-11-13 10:40:00,2.4881,2.49021,2.48431,2.48654,44760000.0
2007-11-13 10:45:00,2.48672,2.49202,2.48451,2.48572,37630000.0
2007-11-13 10:50:00,2.49231,2.49274,2.48565,2.4861,47390000.0
2007-11-13 10:55:00,2.49168,2.49373,2.48368,2.49217,35500000.0
2007-11-13 11:00:00,2.49244,2.49488,2.48909,2.49417,43510000.0
2007-11-13 11:05:00,2.49035,2.49483,2.48715,2.49422,36760000.0
2007-11-13 11:10:00,2.49465,2.49465,2.48906,2.49187,39010000.0
2007-11-13 11:15:00,2.49044,2.4937,2.48685,2.49208,39500000.0
2007-11-13 11:20:00,2.49157,2.49452,2.48645,2.49074,44880000.0
2007-11-13 11:25:00,2.49162,2.49383,2.48825,2.49266,41760000.0
2007-11-13 11:30:00,2.4934,2.4944,2.48741,2.49299,45760000.0
2007-11-13 11:35:00,2.49259,2.49402,2.48871,2.49229,43890000.0
2007-11-13 11:40:00,2.48666,2.49432,2.48666,2.49077,46010000.0
2007-11-13 11:45:00,2.49105,2.49457,2.4879,2.49276,49630000.0
2007-11-13 11:50:00,2.49107,2.49633,2.49049,2.49622,34880000.0
2007-11-13 11:55:00,2.49586,2.49747,2.48974,2.49488,42250000.0
2007-11-13 12:00:00,2.4968,2.49728,2.49095,2.49719,36010000.0
2007-11-13 12:05:00,2.49319,2.49685,2.48779,2.49379,42630000.0
2007-11-13 12:10:00,2.49186,2.49463,2.48837,2.49387,55130000.0
2007-11-13 12:15:00,2.49015,2.49615,2.48895,2.49432,38510000.0
2007-11-13 12:20:00,2.49059,2.49481,2.48816,2.4931,46640000.0
2007-11-13 12:25:00,2.49474,2.49589,2.49072,2.49477,37380000.0
2007-11-13 12:30:00,2.49244,2.49659,2.49015,2.4957,39000000.0
2007-11-13 12:35:00,2.49613,2.49613,2.48914,2.49584,51390000.0
2007-11-13 12:40:00,2.4929,2.49676,2.48839,2.49263,44640000.0
2007-11-13 12:45:00,2.49311,2.49735,2.49067,2.49735,43890000.0
2007-11-13 12:50:00,2.49758,2.4981,2.49132,2.49714,41150000.0
2007-11-13 12:55:00,2.49584,2.49877,2.48965,2.49877,54140000.0
2007-11-13 13:00:00,2.4976,2.49813,2.49282,2.49426,48150000.0
2007-11-13 13:05:00,2.49682,2.49706,2.4899,2.49444,53380000.0
2007-11-13 13:10:00,2.49684,2.49803,2.49154,2.49749,45130000.0
2007-11-13 13:15:00,2.49817,2.49869,2.49073,2.49629,37380000.0
2007-11-13 13:20:00,2.49352,2.49787,2.49032,2.49639,41140000.0
2007-11-13 13:25:00,2.49512,2.49713,2.49033,2.49487,43250000.0
2007-11-13 13:30:00,2.49584,2.49723,2.49108,2.49723,44010000.0
2007-11-13 13:35:00,2.49532,2.49766,2.49017,2.49662,39780000.0
2007-11-13 13:40:00,2.49488,2.49755,2.49308,2.49687,40130000.0
2007-11-13 13:45:00,2.49208,2.49786,2.49208,2.49553,44390000.0
2007-11-13 13:50:00,2.4966,2.49775,2.49137,2.49535,39380000.0
2007-11-13 13:55:00,2.49348,2.49671,2.49097,2.49405,44010000.0
2007-11-13 14:00:00,2.49131,2.49735,2.49123,2.49735,42500000.0
2007-11-13 14:05:00,2.49528,2.4974,2.49231,2.4927,38650000.0
2007-11-13 14:10:00,2.49366,2.49665,2.4901,2.49457,37380000.0
2007-11-13 14:15:00,2.4957,2.4957,2.48738,2.4926,51380000.0
2007-11-13 14:20:00,2.4948,2.49512,2.48683,2.49456,46510000.0
2007-11-13 14:25:00,2.4938,2.49573,2.48862,2.48877,44270000.0
2007-11-13 14:30:00,2.48959,2.49373,2.48843,2.49342,42380000.0
2007-11-13 14:35:00,2.48956,2.49436,2.48803,2.48881,48380000.0
2007-11-13 14:40:00,2.49406,2.49431,2.48738,2.49199,42510000.0
2007-11-13 14:45:00,2.49011,2.49472,2.48867,2.49195,56020000.0
2007-11-13 14:50:00,2.49159,2.49564,2.48917,2.49054,40760000.0
2007-11-13 14:55:00,2.49466,2.49618,2.48919,2.49535,45880000.0
2007-11-13 15:00:00,2.49444,2.49789,2.48859,2.49115,54640000.0
2007-11-13 15:05:00,2.49068,2.49247,2.48438,2.4915,53390000.0
2007-11-13 15:10:00,2.48822,2.4909,2.48518,2.48975,38750000.0
2007-11-13 15:15:00,2.49087,2.49742,2.48553,2.4894,41130000.0
2007-11-13 15:20:00,2.49248,2.49657,2.4891,2.49493,44250000.0
2007-11-13 15:25:00,2.49385,2.49609,2.48948,2.49486,37140000.0
2007-11-13 15:30:00,2.4913,2.49563,2.48916,2.49206,48880000.0
2007-11-13 15:35:00,2.49093,2.49521,2.48775,2.49151,50760000.0
2007-11-13 15:40:00,2.4924,2.49543,2.48772,2.48966,39630000.0
2007-11-13 15:45:00,2.48989,2.49341,2.48533,2.49004,38890000.0
2007-11-13 15:50:00,2.49189,2.49373,2.48702,2.49302,42140000.0
2007-11-13 15:55:00,2.49316,2.49365,2.48652,2.48953,39010000.0
2007-11-13 16:00:00,2.48818,2.49195,2.48448,2.49101,42390000.0
2007-11-13 16:05:00,2.48816,2.49292,2.48585,2.49054,52260000.0
2007-11-13 16:10:00,2.49185,2.49194,2.48655,2.48893,40260000.0
2007-11-13 16:15:00,2.48663,2.4894,2.48179,2.48237,45770000.0
2007-11-13 16:20:00,2.48662,2.48969,2.48198,2.48969,41130000.0
2007-11-13 16:25:00,2.48794,2.4911,2.48274,2.4911,43010000.0
2007-11-13 16:30:00,2.48766,2.49348,2.48628,2.4929,44010000.0
2007-11-13 16:35:00,2.49179,2.49335,2.48416,2.48832,51510000.0
2007-11-13 16:40:00,2.49,2.49136,2.48667,2.49036,43260000.0
2007-11-13 16:45:00,2.48953,2.49288,2.4867,2.49115,50140000.0
2007-11-13 16:50:00,2.48951,2.49257,2.48685,2.4923,48010000.0
2007-11-13 16:55:00,2.49138,2.49247,2.48706,2.49085,42380000.0
2007-11-13 17:00:00,2.49077,2.49323,2.48513,2.489,44890000.0
2007-11-13 17:05:00,2.49152,2.49152,2.48573,2.48668,37890000.0
2007-11-13 17:10:00,2.48649,2.49058,2.48353,2.4892,44390000.0
2007-11-13 17:15:00,2.48774,2.4912,2.4828,2.49091,47140000.0
2007-11-13 17:20:00,2.48906,2.49061,2.48406,2.48942,50500000.0
2007-11-13 17:25:00,2.48955,2.49134,2.48306,2.48876,45390000.0
2007-11-13 17:30:00,2.48874,2.49141,2.48275,2.49055,43260000.0
2007-11-13 17:35:00,2.48877,2.49056,2.48497,2.49016,39390000.0
2007-11-13 17:40:00,2.49095,2.49095,2.48133,2.48866,35770000.0
2007-11-13 17:45:00,2.48868,2.48972,2.4829,2.48785,38630000.0
2007-11-13 17:50:00,2.48442,2.48891,2.48072,2.4883,47010000.0
2007-11-13 17:55:00,2.48591,2.49054,2.48297,2.48917,55900000.0
2007-11-13 18:00:00,2.48919,2.49102,2.48421,2.48844,51140000.0
2007-11-13 18:05:00,2.49094,2.49094,2.48568,2.48939,47760000.0
2007-11-13 18:10:00,2.48985,2.49227,2.48627,2.49128,44510000.0
2007-11-13 18:15:00,2.49181,2.49217,2.48699,2.49028,44640000.0
2007-11-13 18:20:00,2.48941,2.4912,2.48545,2.48967,43770000.0
2007-11-13 18:25:00,2.48899,2.49125,2.48624,2.49125,39880000.0
2007-11-13 18:30:00,2.49063,2.49171,2.4861,2.49144,57390000.0
2007-11-13 18:35:00,2.48951,2.49253,2.48459,2.49196,48390000.0
2007-11-13 18:40:00,2.4907,2.49229,2.48304,2.49069,46880000.0
2007-11-13 18:45:00,2.48927,2.49155,2.48293,2.48881,42890000.0
2007-11-13 18:50:00,2.48982,2.49105,2.48558,2.48799,40010000.0
2007-11-13 18:55:00,2.48524,2.49063,2.48391,2.48861,41010000.0
2007-11-13 19:00:00,2.48653,2.49037,2.48311,2.48946,43640000.0
2007-11-13 19:05:00,2.4894,2.49051,2.48507,2.48979,33130000.0
2007-11-13 19:10:00,2.49021,2.49117,2.4825,2.48955,52390000.0
2007-11-13 19:15:00,2.48862,2.49019,2.48275,2.48755,39260000.0
2007-11-13 19:20:00,2.4865,2.49123,2.4859,2.49068,41130000.0
2007-11-13 19:25:00,2.488,2.49179,2.48579,2.489,39250000.0
2007-11-13 19:30:00,2.49065,2.49234,2.48247,2.48713,45130000.0
2007-11-13 19:35:00,2.4915,2.49228,2.48511,2.49037,47750000.0
2007-11-13 19:40:00,2.49075,2.49119,2.48352,2.48766,47400000.0
2007-11-13 19:45:00,2.49151,2.49172,2.48619,2.49048,45390000.0
2007-11-13 19:50:00,2.48809,2.49126,2.48371,2.49033,37750000.0
2007-11-13 19:55:00,2.48843,2.49099,2.48272,2.48909,43020000.0
2007-11-13 20:00:00,2.48924,2.49072,2.48211,2.48893,48880000.0
2007-11-13 20:05:00,2.48834,2.49043,2.48423,2.48932,45520000.0
2007-11-13 20:10:00,2.48416,2.49044,2.48401,2.48616,44000000.0
2007-11-13 20:15:00,2.48737,2.48965,2.48261,2.48686,39380000.0
2007-11-13 20:20:00,2.48611,2.48996,2.48234,2.48658,42010000.0
2007-11-13 20:25:00,2.48507,2.49108,2.4842,2.49002,51260000.0
2007-11-13 20:30:00,2.4898,2.49044,2.48364,2.48897,52770000.0
2007-11-13 20:35:00,2.48776,2.48925,2.48237,2.48783,46530000.0
2007-11-13 20:40:00,2.48477,2.49005,2.48276,2.48875,39510000.0
2007-11-13 20:45:00,2.48785,2.48984,2.48202,2.48804,43500000.0
2007-11-13 20:50:00,2.48455,2.48937,2.4826,2.48896,47630000.0
2007-11-13 20:55:00,2.48589,2.48864,2.48146,2.48799,38500000.0
2007-11-13 21:00:00,2.48703,2.48944,2.48158,2.48944,45770000.0
2007-11-13 21:05:00,2.48882,2.49067,2.48531,2.48541,36000000.0
2007-11-13 21:10:00,2.48854,2.48972,2.48425,2.48742,45760000.0
2007-11-13 21:15:00,2.48761,2.49054,2.48122,2.48848,38260000.0
2007-11-13 21:20:00,2.4878,2.48988,2.48107,2.48904,37630000.0
2007-11-13 21:25:00,2.48667,2.49043,2.48377,2.48533,41380000.0
2007-11-13 21:30:00,2.48599,2.49106,2.48467,2.49106,35880000.0
2007-11-13 21:35:00,2.49059,2.49152,2.48344,2.49093,43760000.0
2007-11-13 21:40:00,2.48788,2.49085,2.48472,2.48692,36880000.0
2007-11-13 21:45:00,2.48835,2.48998,2.48537,2.48995,46880000.0
2007-11-13 21:50:00,2.4869,2.49041,2.48287,2.48797,34750000.0
2007-11-13 21:55:00,2.48603,2.48908,2.48459,2.48899,38000000.0
2007-11-13 22:00:00,2.48821,2.48956,2.48039,2.48573,34760000.0
2007-11-13 22:05:00,2.48518,2.4889,2.48174,2.48878,47260000.0
2007-11-13 22:10:00,2.48544,2.48892,2.48249,2.48786,36510000.0
2007-11-13 22:15:00,2.48718,2.48944,2.48127,2.48719,40130000.0
2007-11-13 22:20:00,2.48768,2.48938,2.48087,2.48839,40880000.0
2007-11-13 22:25:00,2.48906,2.48953,2.4849,2.48953,36250000.0
2007-11-13 22:30:00,2.48604,2.4896,2.48285,2.4858,40250000.0
2007-11-13 22:35:00,2.48539,2.48969,2.48023,2.48621,39760000.0
2007-11-13 22:40:00,2.48593,2.48857,2.48308,2.48342,34260000.0
2007-11-13 22:45:00,2.48415,2.48775,2.48276,2.48605,36130000.0
2007-11-13 22:50:00,2.48719,2.48795,2.48014,2.4844,47750000.0
2007-11-13 22:55:00,2.4859,2.48744,2.48053,2.48732,34390000.0
2007-11-13 23:00:00,2.48615,2.48804,2.48122,2.48651,33760000.0
2007-11-13 23:05:00,2.48611,2.48836,2.48233,2.48718,38890000.0
2007-11-13 23:10:00,2.48312,2.48782,2.48135,2.48711,45260000.0
2007-11-13 23:15:00,2.48511,2.48769,2.48112,2.48112,44010000.0
2007-11-13 23:20:00,2.48716,2.48788,2.4816,2.4825,37880000.0
2007-11-13 23:25:00,2.48617,2.48734,2.47977,2.48466,28510000.0
2007-11-13 23:30:00,2.48628,2.49023,2.47818,2.4865,42380000.0
2007-11-13 23:35:00,2.4831,2.48721,2.48012,2.48233,52260000.0
2007-11-13 23:40:00,2.48552,2.48762,2.48036,2.48547,36750000.0
2007-11-13 23:45:00,2.48486,2.48749,2.48196,2.48691,40250000.0
2007-11-13 23:50:00,2.48372,2.48856,2.48272,2.48506,40640000.0
2007-11-13 23:55:00,2.48669,2.48932,2.48181,2.48584,46510000.0
2007-11-14 00:00:00,2.48428,2.48805,2.48225,2.48591,39750000.0
2007-11-14 00:05:00,2.48731,2.48737,2.48179,2.48238,45010000.0
2007-11-14 00:10:00,2.48461,2.48691,2.48106,2.48525,32500000.0
2007-11-14 00:15:00,2.48632,2.48784,2.48117,2.48613,31380000.0
2007-11-14 00:20:00,2.48482,2.48726,2.48149,2.48704,38750000.0
2007-11-14 00:25:00,2.48513,2.48693,2.48008,2.48538,35510000.0
2007-11-14 00:30:00,2.48363,2.48685,2.48038,2.48639,41760000.0
2007-11-14 00:35:00,2.48376,2.48627,2.48007,2.48345,44640000.0
2007-11-14 00:40:00,2.48184,2.48585,2.48096,2.48585,33760000.0
2007-11-14 00:45:00,2.48447,2.48618,2.48027,2.48344,36130000.0
2007-11-14 00:50:00,2.48536,2.48561,2.47848,2.48172,38630000.0
2007-11-14 00:55:00,2.48105,2.48451,2.47947,2.48337,44880000.0
2007-11-14 01:00:00,2.48215,2.48472,2.47733,2.48268,47390000.0
2007-11-14 01:05:00,2.48219,2.4851,2.47828,2.48273,38130000.0
2007-11-14 01:10:00,2.48015,2.48503,2.47709,2.4848,45010000.0
2007-11-14 01:15:00,2.48368,2.48462,2.47743,2.47919,41130000.0
2007-11-14 01:20:00,2.4831,2.48487,2.47705,2.48381,35390000.0
2007-11-14 01:25:00,2.47945,2.4844,2.4788,2.48378,34760000.0
2007-11-14 01:30:00,2.48199,2.48489,2.47672,2.482,51510000.0
2007-11-14 01:35:00,2.48377,2.4851,2.47921,2.48438,37250000.0
2007-11-14 01:40:00,2.48293,2.48604,2.47956,2.48403,32380000.0
2007-11-14 01:45:00,2.48433,2.48433,2.47547,2.48081,49130000.0
2007-11-14 01:50:00,2.48011,2.48393,2.47722,2.48327,49130000.0
2007-11-14 01:55:00,2.48267,2.48469,2.47785,2.48232,54880000.0
2007-11-14 02:00:00,2.48286,2.48564,2.47934,2.48287,47130000.0
2007-11-14 02:05:00,2.48318,2.48476,2.48009,2.484,42510000.0
2007-11-14 02:10:00,2.48206,2.48323,2.47755,2.48137,41640000.0
2007-11-14 02:15:00,2.48213,2.48343,2.47664,2.48188,36000000.0
2007-11-14 02:20:00,2.48012,2.4843,2.47965,2.48191,40260000.0
2007-11-14 02:25:00,2.47933,2.48922,2.47768,2.48255,52630000.0
2007-11-14 02:30:00,2.48126,2.48301,2.47607,2.48161,45000000.0
2007-11-14 02:35:00,2.48211,2.48351,2.47704,2.4822,51900000.0
2007-11-14 02:40:00,2.4815,2.48336,2.47674,2.48094,47000000.0
2007-11-14 02:45:00,2.48308,2.48319,2.47816,2.48211,43900000.0
2007-11-14 02:50:00,2.48333,2.48364,2.47702,2.48106,33130000.0
2007-11-14 02:55:00,2.48252,2.4837,2.47505,2.47902,53510000.0
2007-11-14 03:00:00,2.4835,2.48353,2.47891,2.47922,46380000.0
2007-11-14 03:05:00,2.48296,2.48339,2.4767,2.47915,37880000.0
2007-11-14 03:10:00,2.47874,2.48309,2.47606,2.48228,41000000.0
2007-11-14 03:15:00,2.48264,2.48264,2.4762,2.47952,44000000.0
2007-11-14 03:20:00,2.48128,2.48348,2.47766,2.48307,46260000.0
2007-11-14 03:25:00,2.48284,2.4834,2.47641,2.48252,43130000.0
2007-11-14 03:30:00,2.48178,2.4827,2.47682,2.48189,44260000.0
2007-11-14 03:35:00,2.48318,2.48318,2.47697,2.48206,38380000.0
2007-11-14 03:40:00,2.47997,2.48335,2.47774,2.48224,36880000.0
2007-11-14 03:45:00,2.47994,2.48337,2.4767,2.48224,64750000.0
2007-11-14 03:50:00,2.48043,2.48374,2.47654,2.47984,41130000.0
2007-11-14 03:55:00,2.48119,2.48294,2.47697,2.48034,50520000.0
2007-11-14 04:00:00,2.47959,2.4809,2.47543,2.47913,42760000.0
2007-11-14 04:05:00,2.47908,2.47982,2.47176,2.47941,41000000.0
2007-11-14 04:10:00,2.47418,2.48037,2.47418,2.47809,46750000.0
2007-11-14 04:15:00,2.47779,2.48053,2.4749,2.47916,37510000.0
2007-11-14 04:20:00,2.47731,2.48532,2.47264,2.47782,39880000.0
2007-11-14 04:25:00,2.47708,2.48024,2.47128,2.47376,39260000.0
2007-11-14 04:30:00,2.47376,2.48074,2.4716,2.47677,52630000.0
2007-11-14 04:35:00,2.47537,2.4799,2.47221,2.47818,40760000.0
2007-11-14 04:40:00,2.47881,2.4805,2.47378,2.47378,45640000.0
2007-11-14 04:45:00,2.47982,2.47982,2.47144,2.47816,41000000.0
2007-11-14 04:50:00,2.47712,2.47911,2.47322,2.47606,39250000.0
2007-11-14 04:55:00,2.47738,2.47796,2.4724,2.47397,45630000.0
2007-11-14 05:00:00,2.4762,2.47946,2.47143,2.47553,39270000.0
2007-11-14 05:05:00,2.47597,2.47924,2.47073,2.47798,39270000.0
2007-11-14 05:10:00,2.47484,2.47942,2.47101,2.47863,39140000.0
2007-11-14 05:15:00,2.4755,2.48045,2.4712,2.47658,32760000.0
2007-11-14 05:20:00,2.47477,2.47988,2.47228,2.47228,37270000.0
2007-11-14 05:25:00,2.4787,2.48864,2.473,2.47839,41140000.0
2007-11-14 05:30:00,2.47927,2.48044,2.47346,2.47663,34130000.0
2007-11-14 05:35:00,2.47944,2.48092,2.47388,2.47677,41000000.0
2007-11-14 05:40:00,2.47651,2.48068,2.47294,2.47981,37010000.0
2007-11-14 05:45:00,2.47526,2.47922,2.47338,2.47606,37130000.0
2007-11-14 05:50:00,2.47622,2.48788,2.47339,2.47806,40250000.0
2007-11-14 05:55:00,2.47627,2.47999,2.47248,2.47496,41380000.0
2007-11-14 06:00:00,2.4785,2.48045,2.47148,2.47272,37510000.0
2007-11-14 06:05:00,2.48074,2.48133,2.4754,2.47848,34510000.0
2007-11-14 06:10:00,2.47582,2.48018,2.47497,2.47942,40010000.0
2007-11-14 06:15:00,2.47568,2.47995,2.47519,2.47708,38150000.0
2007-11-14 06:20:00,2.47749,2.47955,2.4729,2.4729,36380000.0
2007-11-14 06:25:00,2.47676,2.47942,2.47059,2.47754,35510000.0
2007-11-14 06:30:00,2.47872,2.47872,2.47201,2.47741,42510000.0
2007-11-14 06:35:00,2.47501,2.47951,2.47107,2.47537,40500000.0
2007-11-14 06:40:00,2.47508,2.47861,2.47271,2.47335,39890000.0
2007-11-14 06:45:00,2.47342,2.47875,2.47073,2.47432,33130000.0
2007-11-14 06:50:00,2.47942,2.48013,2.47354,2.47613,50890000.0
2007-11-14 06:55:00,2.47709,2.4784,2.47297,2.47362,45000000.0
2007-11-14 07:00:00,2.47696,2.47988,2.47181,2.47384,41260000.0
2007-11-14 07:05:00,2.47714,2.47892,2.4724,2.47521,36260000.0
2007-11-14 07:10:00,2.47911,2.48073,2.47296,2.47892,40000000.0
2007-11-14 07:15:00,2.47491,2.47932,2.47304,2.47633,46500000.0
2007-11-14 07:20:00,2.47439,2.47921,2.47427,2.4777,39630000.0
2007-11-14 07:25:00,2.47621,2.47996,2.47114,2.47695,45260000.0
2007-11-14 07:30:00,2.47603,2.47989,2.47093,2.47971,42760000.0
2007-11-14 07:35:00,2.4772,2.48051,2.47315,2.47535,42880000.0
2007-11-14 07:40:00,2.48011,2.48084,2.47538,2.47657,41890000.0
2007-11-14 07:45:00,2.4774,2.47969,2.47441,2.47849,42140000.0
2007-11-14 07:50:00,2.47759,2.47866,2.47256,2.47614,50270000.0
2007-11-14 07:55:00,2.47448,2.47712,2.47188,2.4756,43630000.0
2007-11-14 08:00:00,2.47648,2.47709,2.47099,2.47526,52390000.0
2007-11-14 08:05:00,2.47067,2.47782,2.46909,2.47267,39510000.0
2007-11-14 08:10:00,2.47587,2.47639,2.46993,2.47463,39880000.0
2007-11-14 08:15:00,2.47225,2.47668,2.46847,2.47668,36380000.0
2007-11-14 08:20:00,2.47421,2.47648,2.47181,2.47552,42510000.0
2007-11-14 08:25:00,2.47416,2.47763,2.47103,2.47478,47270000.0
2007-11-14 08:30:00,2.47465,2.47622,2.46766,2.47251,37010000.0
2007-11-14 08:35:00,2.47272,2.47697,2.46956,2.47631,39260000.0
2007-11-14 08:40:00,2.4709,2.47889,2.4709,2.47705,54530000.0
2007-11-14 08:45:00,2.47571,2.47799,2.47348,2.47691,43250000.0
2007-11-14 08:50:00,2.47515,2.47771,2.46998,2.47367,41640000.0
2007-11-14 08:55:00,2.47321,2.47797,2.46995,2.47632,48270000.0
2007-11-14 09:00:00,2.47856,2.47856,2.47091,2.47612,44140000.0
2007-11-14 09:05:00,2.47541,2.47746,2.46952,2.47317,43380000.0
2007-11-14 09:10:00,2.47444,2.47704,2.46896,2.47664,35630000.0
2007-11-14 09:15:00,2.47525,2.48034,2.47151,2.47867,44630000.0
2007-11-14 09:20:00,2.47913,2.47949,2.47118,2.47725,43020000.0
2007-11-14 09:25:00,2.4792,2.47976,2.46976,2.47225,51890000.0
2007-11-14 09:30:00,2.47125,2.47397,2.46673,2.47031,32390000.0
2007-11-14 09:35:00,2.47154,2.47385,2.46638,2.46997,48390000.0
2007-11-14 09:40:00,2.47225,2.47432,2.46683,2.47121,52010000.0
2007-11-14 09:45:00,2.47485,2.47548,2.46906,2.47247,39880000.0
2007-11-14 09:50:00,2.47279,2.47722,2.47029,2.47722,46630000.0
2007-11-14 09:55:00,2.47532,2.47799,2.47038,2.47599,45000000.0
2007-11-14 10:00:00,2.47483,2.47857,2.47029,2.47764,33000000.0
2007-11-14 10:05:00,2.47757,2.47883,2.47278,2.47651,40760000.0
2007-11-14 10:10:00,2.477,2.47924,2.47121,2.47808,50000000.0
2007-11-14 10:15:00,2.47671,2.47873,2.47406,2.47846,41390000.0
2007-11-14 10:20:00,2.47723,2.47971,2.47295,2.47525,38750000.0
2007-11-14 10:25:00,2.47567,2.47917,2.47314,2.47877,43000000.0
2007-11-14 10:30:00,2.47999,2.47999,2.47157,2.47386,43130000.0
2007-11-14 10:35:00,2.47669,2.47734,2.4717,2.47657,41000000.0
2007-11-14 10:40:00,2.47539,2.47885,2.47381,2.47581,42760000.0
2007-11-14 10:45:00,2.47536,2.47821,2.4715,2.4715,36010000.0
2007-11-14 10:50:00,2.47427,2.47736,2.47124,2.47422,45000000.0
2007-11-14 10:55:00,2.47697,2.47862,2.47114,2.47718,38000000.0
2007-11-14 11:00:00,2.47712,2.47917,2.47305,2.47747,41880000.0
2007-11-14 11:05:00,2.47525,2.47677,2.47006,2.47275,33380000.0
2007-11-14 11:10:00,2.47351,2.475,2.46949,2.47481,36890000.0
2007-11-14 11:15:00,2.47226,2.47536,2.46679,2.47382,41880000.0
2007-11-14 11:20:00,2.4749,2.4752,2.4685,2.4752,43900000.0
2007-11-14 11:25:00,2.47445,2.47674,2.46959,2.47459,44640000.0
2007-11-14 11:30:00,2.47519,2.4762,2.46981,2.47335,43890000.0
2007-11-14 11:35:00,2.47203,2.4733,2.46547,2.4704,41760000.0
2007-11-14 11:40:00,2.46805,2.47401,2.46653,2.47115,46260000.0
2007-11-14 11:45:00,2.47038,2.47322,2.46564,2.4724,43010000.0
2007-11-14 11:50:00,2.46867,2.47244,2.4641,2.47076,38010000.0
2007-11-14 11:55:00,2.47174,2.47226,2.46687,2.47193,41890000.0
2007-11-14 12:00:00,2.4714,2.48342,2.46653,2.47127,37630000.0
2007-11-14 12:05:00,2.4695,2.47185,2.46429,2.46996,40880000.0
2007-11-14 12:10:00,2.46793,2.47197,2.46441,2.47055,48760000.0
2007-11-14 12:15:00,2.46703,2.47244,2.46416,2.47002,37630000.0
2007-11-14 12:20:00,2.46945,2.4715,2.4626,2.4672,42630000.0
2007-11-14 12:25:00,2.46648,2.46966,2.4644,2.46827,46020000.0
2007-11-14 12:30:00,2.4704,2.4704,2.46459,2.46863,39000000.0
2007-11-14 12:35:00,2.46885,2.47302,2.46514,2.47163,42760000.0
2007-11-14 12:40:00,2.46895,2.47309,2.46638,2.47309,44010000.0
2007-11-14 12:45:00,2.46957,2.47337,2.46618,2.47024,43890000.0
2007-11-14 12:50:00,2.47008,2.47234,2.46577,2.47127,42380000.0
2007-11-14 12:55:00,2.47301,2.47307,2.46556,2.47203,50250000.0
2007-11-14 13:00:00,2.47225,2.47416,2.46657,2.47094,48260000.0
2007-11-14 13:05:00,2.47105,2.47245,2.46409,2.46988,47260000.0
2007-11-14 13:10:00,2.47136,2.47308,2.46602,2.47224,43890000.0
2007-11-14 13:15:00,2.47274,2.47414,2.46575,2.47286,34140000.0
2007-11-14 13:20:00,2.46733,2.47497,2.46733,2.47316,42130000.0
2007-11-14 13:25:00,2.47324,2.47401,2.4667,2.47255,43140000.0
2007-11-14 13:30:00,2.47416,2.47573,2.46782,2.47573,45880000.0
2007-11-14 13:35:00,2.47473,2.47566,2.46643,2.47409,42880000.0
2007-11-14 13:40:00,2.47302,2.4761,2.47043,2.47561,40630000.0
2007-11-14 13:45:00,2.47283,2.47722,2.4704,2.47463,40630000.0
2007-11-14 13:50:00,2.47603,2.47652,2.46999,2.47264,36760000.0
2007-11-14 13:55:00,2.47607,2.47669,2.47059,2.4754,44010000.0
2007-11-14 14:00:00,2.46935,2.47551,2.4681,2.47366,43880000.0
2007-11-14 14:05:00,2.47414,2.4763,2.46878,2.47197,36750000.0
2007-11-14 14:10:00,2.47419,2.47519,2.46822,2.47288,39250000.0
2007-11-14 14:15:00,2.47597,2.47654,2.46969,2.47484,48380000.0
2007-11-14 14:20:00,2.47412,2.47652,2.46836,2.47402,50010000.0
2007-11-14 14:25:00,2.47421,2.47578,2.46879,2.47103,42130000.0
2007-11-14 14:30:00,2.47202,2.4769,2.4696,2.47573,44000000.0
2007-11-14 14:35:00,2.47372,2.47813,2.47228,2.47377,50380000.0
2007-11-14 14:40:00,2.47715,2.47963,2.47062,2.47363,40760000.0
2007-11-14 14:45:00,2.47249,2.47682,2.46703,2.4755,40520000.0
2007-11-14 14:50:00,2.47146,2.48469,2.46845,2.47192,38000000.0
2007-11-14 14:55:00,2.47603,2.47789,2.47025,2.47735,47140000.0
2007-11-14 15:00:00,2.47299,2.4772,2.4709,2.47402,50140000.0
2007-11-14 15:05:00,2.47528,2.47769,2.47045,2.47466,53280000.0
2007-11-14 15:10:00,2.4726,2.47565,2.46933,2.47559,45760000.0
2007-11-14 15:15:00,2.47495,2.47599,2.46824,2.47166,55010000.0
2007-11-14 15:20:00,2.47483,2.4761,2.46919,2.47493,47010000.0
2007-11-14 15:25:00,2.47514,2.4765,2.47006,2.47512,35880000.0
2007-11-14 15:30:00,2.47201,2.47639,2.46934,2.47389,43500000.0
2007-11-14 15:35:00,2.47317,2.47631,2.46953,2.47277,47510000.0
2007-11-14 15:40:00,2.47254,2.47382,2.46701,2.47054,40250000.0
2007-11-14 15:45:00,2.47171,2.4735,2.46523,2.4735,40630000.0
2007-11-14 15:50:00,2.47032,2.47331,2.46722,2.47331,40770000.0
2007-11-14 15:55:00,2.47255,2.47293,2.467,2.47015,40770000.0
2007-11-14 16:00:00,2.46997,2.47411,2.46666,2.46979,43000000.0
2007-11-14 16:05:00,2.46991,2.47232,2.46591,2.46683,41890000.0
2007-11-14 16:10:00,2.46949,2.47146,2.46381,2.46858,39510000.0
2007-11-14 16:15:00,2.46736,2.46976,2.46085,2.46603,46130000.0
2007-11-14 16:20:00,2.46799,2.47146,2.46502,2.47146,39760000.0
2007-11-14 16:25:00,2.47083,2.47363,2.4639,2.47299,44260000.0
2007-11-14 16:30:00,2.47081,2.47352,2.46842,2.47293,42390000.0
2007-11-14 16:35:00,2.47295,2.47364,2.46464,2.4697,50010000.0
2007-11-14 16:40:00,2.47111,2.47402,2.46805,2.4727,42010000.0
2007-11-14 16:45:00,2.47175,2.4736,2.46807,2.47227,51880000.0
2007-11-14 16:50:00,2.46774,2.47354,2.46718,2.46915,42760000.0
2007-11-14 16:55:00,2.47254,2.47302,2.46734,2.47096,46390000.0
2007-11-14 17:00:00,2.47281,2.47281,2.46607,2.47167,48750000.0
2007-11-14 17:05:00,2.47174,2.47381,2.46786,2.46945,42020000.0
2007-11-14 17:10:00,2.46854,2.47365,2.46631,2.47249,49880000.0
2007-11-14 17:15:00,2.47026,2.47473,2.46701,2.47227,42640000.0
2007-11-14 17:20:00,2.47257,2.47464,2.46747,2.47464,50260000.0
2007-11-14 17:25:00,2.47415,2.47609,2.46761,2.47366,44760000.0
2007-11-14 17:30:00,2.47608,2.47818,2.46829,2.47601,42640000.0
2007-11-14 17:35:00,2.47643,2.47798,2.47243,2.47764,40380000.0
2007-11-14 17:40:00,2.47758,2.47868,2.47161,2.47514,35260000.0
2007-11-14 17:45:00,2.47889,2.47889,2.47264,2.47707,36880000.0
2007-11-14 17:50:00,2.47478,2.47878,2.46837,2.47526,47890000.0
2007-11-14 17:55:00,2.47633,2.47851,2.47211,2.47736,52520000.0
2007-11-14 18:00:00,2.47885,2.48006,2.47206,2.47777,51890000.0
2007-11-14 18:05:00,2.4795,2.48118,2.47608,2.48109,38510000.0
2007-11-14 18:10:00,2.48386,2.48724,2.48037,2.48574,38630000.0
2007-11-14 18:15:00,2.48618,2.48618,2.4786,2.48124,44880000.0
2007-11-14 18:20:00,2.48395,2.48487,2.47754,2.48201,48640000.0
2007-11-14 18:25:00,2.48363,2.48363,2.47721,2.48212,38130000.0
2007-11-14 18:30:00,2.48118,2.48388,2.47736,2.48203,51500000.0
2007-11-14 18:35:00,2.48143,2.48411,2.47687,2.48411,48630000.0
2007-11-14 18:40:00,2.48331,2.48411,2.47743,2.48298,44770000.0
2007-11-14 18:45:00,2.48172,2.48423,2.476,2.47955,39500000.0
2007-11-14 18:50:00,2.48179,2.48335,2.47682,2.47899,44260000.0
2007-11-14 18:55:00,2.47939,2.48255,2.47483,2.48143,36380000.0
2007-11-14 19:00:00,2.47985,2.48363,2.47543,2.48208,39750000.0
2007-11-14 19:05:00,2.48187,2.48251,2.47676,2.48155,33010000.0
2007-11-14 19:10:00,2.48043,2.48218,2.47529,2.48081,44650000.0
2007-11-14 19:15:00,2.47992,2.48246,2.47466,2.47636,39880000.0
2007-11-14 19:20:00,2.47881,2.48338,2.47713,2.47821,39880000.0
2007-11-14 19:25:00,2.47802,2.48247,2.47743,2.48152,47880000.0
2007-11-14 19:30:00,2.48201,2.48252,2.47515,2.48018,41510000.0
2007-11-14 19:35:00,2.48159,2.48221,2.47549,2.47748,45760000.0
2007-11-14 19:40:00,2.48248,2.48248,2.4756,2.47616,46380000.0
2007-11-14 19:45:00,2.48241,2.48386,2.47644,2.4797,44130000.0
2007-11-14 19:50:00,2.47949,2.48298,2.47506,2.47992,35500000.0
2007-11-14 19:55:00,2.47902,2.48275,2.47567,2.48201,38250000.0
2007-11-14 20:00:00,2.48141,2.48169,2.47375,2.48083,48010000.0
2007-11-14 20:05:00,2.47926,2.48138,2.47398,2.47834,49020000.0
2007-11-14 20:10:00,2.47778,2.48228,2.4733,2.47465,42510000.0
2007-11-14 20:15:00,2.4796,2.48007,2.47403,2.47723,42900000.0
2007-11-14 20:20:00,2.47994,2.48076,2.47468,2.47886,38500000.0
2007-11-14 20:25:00,2.47605,2.48174,2.47484,2.47836,50140000.0
2007-11-14 20:30:00,2.4783,2.48175,2.47344,2.47905,51000000.0
2007-11-14 20:35:00,2.47698,2.48198,2.47273,2.4807,46150000.0
2007-11-14 20:40:00,2.47872,2.48314,2.47596,2.48273,39630000.0
2007-11-14 20:45:00,2.48057,2.48434,2.47784,2.48033,38880000.0
2007-11-14 20:50:00,2.48105,2.48291,2.47655,2.48172,55270000.0
2007-11-14 20:55:00,2.48085,2.48355,2.47825,2.48232,36260000.0
2007-11-14 21:00:00,2.48032,2.4834,2.47623,2.48321,54640000.0
2007-11-14 21:05:00,2.4827,2.48374,2.47671,2.48295,35510000.0
2007-11-14 21:10:00,2.48324,2.48332,2.47663,2.48187,40510000.0
2007-11-14 21:15:00,2.48099,2.48241,2.47591,2.48052,39640000.0
2007-11-14 21:20:00,2.47887,2.48076,2.47394,2.4793,49880000.0
2007-11-14 21:25:00,2.47811,2.48083,2.47514,2.47691,40020000.0
2007-11-14 21:30:00,2.47725,2.48117,2.47357,2.48117,37140000.0
2007-11-14 21:35:00,2.479,2.48177,2.47524,2.47902,42380000.0
2007-11-14 21:40:00,2.48028,2.48062,2.47357,2.47648,41000000.0
2007-11-14 21:45:00,2.48056,2.4808,2.47577,2.47577,39280000.0
2007-11-14 21:50:00,2.47784,2.48072,2.47264,2.47841,37010000.0
2007-11-14 21:55:00,2.47289,2.48089,2.4728,2.47959,40500000.0
2007-11-14 22:00:00,2.47683,2.48076,2.47401,2.47866,40630000.0
2007-11-14 22:05:00,2.4798,2.48127,2.47562,2.48095,38880000.0
2007-11-14 22:10:00,2.47856,2.4813,2.47368,2.48049,33510000.0
2007-11-14 22:15:00,2.48019,2.48121,2.47262,2.48027,38000000.0
2007-11-14 22:20:00,2.47777,2.48075,2.4726,2.47978,41140000.0
2007-11-14 22:25:00,2.47947,2.48005,2.47346,2.47809,35630000.0
2007-11-14 22:30:00,2.47586,2.4805,2.47395,2.47743,35380000.0
2007-11-14 22:35:00,2.47905,2.48238,2.47364,2.48064,36260000.0
2007-11-14 22:40:00,2.48041,2.48115,2.4758,2.47689,35880000.0
2007-11-14 22:45:00,2.47642,2.48306,2.47642,2.48146,39390000.0
2007-11-14 22:50:00,2.48207,2.48501,2.47891,2.48499,40130000.0
2007-11-14 22:55:00,2.4828,2.48428,2.47846,2.48428,35880000.0
2007-11-14 23:00:00,2.48288,2.48523,2.47908,2.48328,37260000.0
2007-11-14 23:05:00,2.4842,2.48464,2.4796,2.48199,44510000.0
2007-11-14 23:10:00,2.47956,2.48451,2.4794,2.48324,36390000.0
2007-11-14 23:15:00,2.48235,2.48375,2.47485,2.47485,45770000.0
2007-11-14 23:20:00,2.48069,2.48288,2.47709,2.47887,38250000.0
2007-11-14 23:25:00,2.48088,2.48299,2.47723,2.48117,37130000.0
2007-11-14 23:30:00,2.48234,2.48346,2.47651,2.48198,38250000.0
2007-11-14 23:35:00,2.48089,2.48278,2.47731,2.4797,42750000.0
2007-11-14 23:40:00,2.476,2.48249,2.476,2.48196,35650000.0
2007-11-14 23:45:00,2.48301,2.48413,2.47813,2.48271,42630000.0
2007-11-14 23:50:00,2.48168,2.48383,2.47749,2.48245,48760000.0
2007-11-14 23:55:00,2.47997,2.48263,2.47625,2.48087,38250000.0
2007-11-15 00:00:00,2.47873,2.48469,2.47796,2.48133,41630000.0
2007-11-15 00:05:00,2.48173,2.4837,2.47768,2.47812,43130000.0
2007-11-15 00:10:00,2.48089,2.48301,2.47569,2.48141,36640000.0
2007-11-15 00:15:00,2.47866,2.48278,2.47631,2.48252,29000000.0
2007-11-15 00:20:00,2.48022,2.48285,2.47787,2.48164,37250000.0
2007-11-15 00:25:00,2.48006,2.48309,2.47508,2.47951,35500000.0
2007-11-15 00:30:00,2.48245,2.48245,2.47651,2.48199,34750000.0
2007-11-15 00:35:00,2.48198,2.4831,2.47651,2.47835,38130000.0
2007-11-15 00:40:00,2.48018,2.48268,2.47664,2.48002,38380000.0
2007-11-15 00:45:00,2.48255,2.48294,2.47572,2.47751,34630000.0
2007-11-15 00:50:00,2.47862,2.48153,2.47186,2.47797,36770000.0
2007-11-15 00:55:00,2.47804,2.48342,2.47682,2.47994,41380000.0
2007-11-15 01:00:00,2.48149,2.48413,2.4763,2.48278,42650000.0
2007-11-15 01:05:00,2.48013,2.48524,2.47755,2.48157,41380000.0
2007-11-15 01:10:00,2.48354,2.48604,2.47795,2.48331,50500000.0
2007-11-15 01:15:00,2.48012,2.48374,2.47516,2.4803,39630000.0
2007-11-15 01:20:00,2.48244,2.48286,2.47646,2.48045,39890000.0
2007-11-15 01:25:00,2.47911,2.48281,2.47696,2.48152,34130000.0
2007-11-15 01:30:00,2.48141,2.48244,2.4756,2.48046,38380000.0
2007-11-15 01:35:00,2.48013,2.48254,2.47614,2.4802,36750000.0
2007-11-15 01:40:00,2.48203,2.48406,2.47682,2.48351,32380000.0
2007-11-15 01:45:00,2.48206,2.48326,2.47405,2.47405,40260000.0
2007-11-15 01:50:00,2.48009,2.48357,2.47595,2.48058,44130000.0
2007-11-15 01:55:00,2.48179,2.48409,2.47662,2.47798,58640000.0
2007-11-15 02:00:00,2.48081,2.48435,2.4797,2.48348,51630000.0
2007-11-15 02:05:00,2.48085,2.4836,2.47942,2.48046,49890000.0
2007-11-15 02:10:00,2.48181,2.4843,2.47873,2.48217,49380000.0
2007-11-15 02:15:00,2.48208,2.48443,2.47933,2.48315,33750000.0
2007-11-15 02:20:00,2.48157,2.48437,2.47723,2.48437,40500000.0
2007-11-15 02:25:00,2.48137,2.48385,2.47824,2.48106,65630000.0
2007-11-15 02:30:00,2.48221,2.48338,2.47777,2.4832,53880000.0
2007-11-15 02:35:00,2.48265,2.48565,2.47856,2.48166,57900000.0
2007-11-15 02:40:00,2.48046,2.48317,2.47686,2.4825,41640000.0
2007-11-15 02:45:00,2.47853,2.48629,2.477,2.48136,44010000.0
2007-11-15 02:50:00,2.48225,2.48305,2.47528,2.48231,35400000.0
2007-11-15 02:55:00,2.4828,2.48365,2.47699,2.47823,55630000.0
2007-11-15 03:00:00,2.48072,2.48415,2.47824,2.47922,42380000.0
2007-11-15 03:05:00,2.48226,2.48267,2.47519,2.47917,43500000.0
2007-11-15 03:10:00,2.47606,2.48157,2.473,2.47864,47510000.0
2007-11-15 03:15:00,2.47819,2.47889,2.4716,2.47605,38380000.0
2007-11-15 03:20:00,2.47526,2.47908,2.47213,2.47806,44640000.0
2007-11-15 03:25:00,2.47716,2.47817,2.47165,2.47563,48880000.0
2007-11-15 03:30:00,2.47724,2.479,2.47266,2.4753,42760000.0
2007-11-15 03:35:00,2.47784,2.47889,2.47384,2.47864,42390000.0
2007-11-15 03:40:00,2.47604,2.47904,2.47419,2.47805,31630000.0
2007-11-15 03:45:00,2.47679,2.47958,2.47263,2.47824,57510000.0
2007-11-15 03:50:00,2.47538,2.47902,2.47278,2.47813,41130000.0
2007-11-15 03:55:00,2.47771,2.47931,2.47288,2.47875,53150000.0
2007-11-15 04:00:00,2.47665,2.4789,2.47289,2.47792,42510000.0
2007-11-15 04:05:00,2.47754,2.47827,2.47074,2.47663,40630000.0
2007-11-15 04:10:00,2.47363,2.47827,2.47258,2.47659,42390000.0
2007-11-15 04:15:00,2.47859,2.47859,2.47339,2.47784,34750000.0
2007-11-15 04:20:00,2.47642,2.47783,2.47204,2.47482,35130000.0
2007-11-15 04:25:00,2.47595,2.47778,2.47094,2.4728,41500000.0
2007-11-15 04:30:00,2.47473,2.4777,2.47228,2.47567,31130000.0
2007-11-15 04:35:00,2.47438,2.47878,2.47255,2.47644,43140000.0
2007-11-15 04:40:00,2.47601,2.48011,2.47248,2.47544,42020000.0
2007-11-15 04:45:00,2.47612,2.4782,2.4701,2.47633,44510000.0
2007-11-15 04:50:00,2.47495,2.4786,2.47283,2.47638,39260000.0
2007-11-15 04:55:00,2.47615,2.4792,2.47082,2.47783,45640000.0
2007-11-15 05:00:00,2.47434,2.4773,2.47033,2.47553,33270000.0
2007-11-15 05:05:00,2.47587,2.47833,2.47031,2.4752,41390000.0
2007-11-15 05:10:00,2.47023,2.47882,2.47023,2.47882,34390000.0
2007-11-15 05:15:00,2.47387,2.47961,2.46893,2.47961,38890000.0
2007-11-15 05:20:00,2.4712,2.47651,2.46836,2.46836,38140000.0
2007-11-15 05:25:00,2.4737,2.47626,2.46827,2.4755,42390000.0
2007-11-15 05:30:00,2.47675,2.47876,2.47089,2.47609,35270000.0
2007-11-15 05:35:00,2.47657,2.47721,2.4694,2.47292,36770000.0
2007-11-15 05:40:00,2.47499,2.47755,2.46953,2.47401,36630000.0
2007-11-15 05:45:00,2.47233,2.47647,2.46947,2.47466,34250000.0
2007-11-15 05:50:00,2.47748,2.47775,2.46991,2.47516,37890000.0
2007-11-15 05:55:00,2.47438,2.47925,2.47195,2.47338,37140000.0
2007-11-15 06:00:00,2.4734,2.47623,2.47085,2.47245,41130000.0
2007-11-15 06:05:00,2.4759,2.478,2.46964,2.47437,42010000.0
2007-11-15 06:10:00,2.47417,2.47808,2.47128,2.47381,46890000.0
2007-11-15 06:15:00,2.47278,2.47725,2.47075,2.47387,41140000.0
2007-11-15 06:20:00,2.47598,2.47941,2.46996,2.46996,37630000.0
2007-11-15 06:25:00,2.47264,2.47863,2.47009,2.47546,33250000.0
2007-11-15 06:30:00,2.47629,2.47866,2.4713,2.47557,38500000.0
2007-11-15 06:35:00,2.47128,2.47726,2.47108,2.47606,45000000.0
2007-11-15 06:40:00,2.47556,2.47817,2.47147,2.4717,42390000.0
2007-11-15 06:45:00,2.4713,2.47817,2.4713,2.47419,33890000.0
2007-11-15 06:50:00,2.47455,2.48034,2.47107,2.47641,41750000.0
2007-11-15 06:55:00,2.47518,2.47794,2.47143,2.47435,42260000.0
2007-11-15 07:00:00,2.47863,2.47985,2.47271,2.47626,41130000.0
2007-11-15 07:05:00,2.47633,2.47906,2.47168,2.47432,42260000.0
2007-11-15 07:10:00,2.47551,2.47676,2.47105,2.47432,38140000.0
2007-11-15 07:15:00,2.475,2.47855,2.47058,2.47441,46510000.0
2007-11-15 07:20:00,2.47152,2.47673,2.47152,2.47518,36250000.0
2007-11-15 07:25:00,2.47498,2.47794,2.46954,2.4742,42630000.0
2007-11-15 07:30:00,2.47178,2.47711,2.4697,2.47594,46880000.0
2007-11-15 07:35:00,2.47292,2.47678,2.47157,2.47471,35380000.0
2007-11-15 07:40:00,2.47512,2.47652,2.47123,2.47123,30000000.0
2007-11-15 07:45:00,2.47528,2.4771,2.47289,2.47512,35500000.0
2007-11-15 07:50:00,2.47499,2.47738,2.47042,2.47477,44760000.0
2007-11-15 07:55:00,2.47425,2.47686,2.47233,2.47399,42500000.0
2007-11-15 08:00:00,2.47675,2.47871,2.47101,2.47423,54380000.0
2007-11-15 08:05:00,2.47068,2.47609,2.46991,2.47484,38000000.0
2007-11-15 08:10:00,2.47394,2.47679,2.47229,2.47619,36380000.0
2007-11-15 08:15:00,2.47461,2.4766,2.47049,2.47287,46000000.0
2007-11-15 08:20:00,2.47559,2.47559,2.46941,2.47231,37020000.0
2007-11-15 08:25:00,2.47456,2.47569,2.46745,2.47287,38630000.0
2007-11-15 08:30:00,2.47472,2.47612,2.46824,2.47294,40880000.0
2007-11-15 08:35:00,2.47437,2.47612,2.46873,2.47439,42400000.0
2007-11-15 08:40:00,2.46907,2.47632,2.4677,2.47444,62140000.0
2007-11-15 08:45:00,2.47121,2.47479,2.46933,2.47413,39380000.0
2007-11-15 08:50:00,2.47325,2.4756,2.46898,2.47275,45130000.0
2007-11-15 08:55:00,2.47471,2.47677,2.46788,2.4764,47760000.0
2007-11-15 09:00:00,2.47546,2.47652,2.46748,2.47411,45380000.0
2007-11-15 09:05:00,2.47511,2.47725,2.47111,2.47557,43880000.0
2007-11-15 09:10:00,2.47566,2.47697,2.46811,2.47365,41030000.0
2007-11-15 09:15:00,2.47611,2.47611,2.46951,2.47427,43520000.0
2007-11-15 09:20:00,2.47718,2.47767,2.47012,2.47338,41510000.0
2007-11-15 09:25:00,2.47648,2.4775,2.47077,2.47715,51260000.0
2007-11-15 09:30:00,2.47723,2.47883,2.47012,2.4723,29890000.0
2007-11-15 09:35:00,2.47748,2.4797,2.4734,2.47378,41760000.0
2007-11-15 09:40:00,2.47575,2.4793,2.46968,2.47493,53260000.0
2007-11-15 09:45:00,2.47751,2.47913,2.47318,2.47574,41750000.0
2007-11-15 09:50:00,2.47687,2.47883,2.47164,2.47873,41760000.0
2007-11-15 09:55:00,2.47529,2.48075,2.47347,2.48035,49880000.0
2007-11-15 10:00:00,2.48177,2.48177,2.47356,2.4782,36140000.0
2007-11-15 10:05:00,2.48073,2.48443,2.47583,2.47955,43010000.0
2007-11-15 10:10:00,2.48059,2.48577,2.47696,2.48461,45880000.0
2007-11-15 10:15:00,2.48483,2.485,2.48079,2.48254,44260000.0
2007-11-15 10:20:00,2.48247,2.48519,2.47817,2.48,38140000.0
2007-11-15 10:25:00,2.48123,2.48519,2.4791,2.483,42750000.0
2007-11-15 10:30:00,2.48437,2.48604,2.47865,2.48123,44150000.0
2007-11-15 10:35:00,2.48352,2.48487,2.47893,2.48487,45640000.0
2007-11-15 10:40:00,2.48282,2.48488,2.48019,2.48171,42010000.0
2007-11-15 10:45:00,2.48008,2.48515,2.47831,2.47831,37750000.0
2007-11-15 10:50:00,2.48088,2.48633,2.47949,2.48466,48390000.0
2007-11-15 10:55:00,2.48679,2.48981,2.48298,2.48813,40880000.0
2007-11-15 11:00:00,2.48697,2.4888,2.48022,2.48847,38250000.0
2007-11-15 11:05:00,2.48697,2.48943,2.48387,2.48901,35390000.0
2007-11-15 11:10:00,2.49104,2.49104,2.48285,2.48744,39880000.0
2007-11-15 11:15:00,2.4874,2.49165,2.4845,2.49053,38760000.0
2007-11-15 11:20:00,2.48994,2.49264,2.4842,2.49155,46500000.0
2007-11-15 11:25:00,2.48961,2.49222,2.48597,2.49023,44630000.0
2007-11-15 11:30:00,2.4895,2.49284,2.4869,2.49154,46770000.0
2007-11-15 11:35:00,2.48927,2.49438,2.48595,2.49305,42510000.0
2007-11-15 11:40:00,2.49025,2.49776,2.48909,2.49595,44130000.0
2007-11-15 11:45:00,2.49659,2.5003,2.49272,2.49703,49010000.0
2007-11-15 11:50:00,2.49735,2.49843,2.49254,2.49794,37380000.0
2007-11-15 11:55:00,2.49753,2.49907,2.49366,2.49621,48130000.0
2007-11-15 12:00:00,2.49509,2.49922,2.49276,2.49662,36510000.0
2007-11-15 12:05:00,2.4971,2.49984,2.4918,2.49823,41760000.0
2007-11-15 12:10:00,2.49721,2.50116,2.49312,2.49933,54130000.0
2007-11-15 12:15:00,2.49726,2.50286,2.49346,2.49679,35130000.0
2007-11-15 12:20:00,2.49927,2.50243,2.49654,2.49899,41760000.0
2007-11-15 12:25:00,2.50211,2.50291,2.49702,2.50194,45880000.0
2007-11-15 12:30:00,2.50175,2.50259,2.49756,2.49964,38010000.0
2007-11-15 12:35:00,2.49956,2.50151,2.49414,2.50095,46510000.0
2007-11-15 12:40:00,2.49714,2.50308,2.49714,2.49943,53380000.0
2007-11-15 12:45:00,2.49931,2.50589,2.49931,2.505,46880000.0
2007-11-15 12:50:00,2.50536,2.5058,2.49838,2.50438,37750000.0
2007-11-15 12:55:00,2.50373,2.50414,2.49606,2.50176,50390000.0
2007-11-15 13:00:00,2.50235,2.50353,2.49577,2.49898,49520000.0
2007-11-15 13:05:00,2.50154,2.50418,2.49482,2.50213,49760000.0
2007-11-15 13:10:00,2.50078,2.50652,2.50019,2.50605,43890000.0
2007-11-15 13:15:00,2.5062,2.50798,2.50269,2.50586,36250000.0
2007-11-15 13:20:00,2.5036,2.50666,2.49991,2.50553,45010000.0
2007-11-15 13:25:00,2.50472,2.50686,2.49967,2.50452,48010000.0
2007-11-15 13:30:00,2.50437,2.50437,2.49807,2.50425,43890000.0
2007-11-15 13:35:00,2.50143,2.50636,2.49768,2.50636,39880000.0
2007-11-15 13:40:00,2.5051,2.50759,2.50009,2.50449,39880000.0
2007-11-15 13:45:00,2.50049,2.50756,2.50049,2.50565,44510000.0
2007-11-15 13:50:00,2.50678,2.50704,2.50129,2.50307,44130000.0
2007-11-15 13:55:00,2.50517,2.50668,2.50045,2.5023,45390000.0
2007-11-15 14:00:00,2.50099,2.50691,2.49913,2.50377,43000000.0
2007-11-15 14:05:00,2.50446,2.50696,2.49875,2.503,38880000.0
2007-11-15 14:10:00,2.5022,2.50607,2.49872,2.50355,42130000.0
2007-11-15 14:15:00,2.50561,2.50561,2.49753,2.50436,49260000.0
2007-11-15 14:20:00,2.50338,2.50487,2.49872,2.50357,46020000.0
2007-11-15 14:25:00,2.5044,2.5045,2.49589,2.50015,39010000.0
2007-11-15 14:30:00,2.50252,2.50487,2.49809,2.50051,55250000.0
2007-11-15 14:35:00,2.49904,2.50419,2.49695,2.49695,44640000.0
2007-11-15 14:40:00,2.50176,2.50402,2.49679,2.49969,43640000.0
2007-11-15 14:45:00,2.49825,2.50245,2.4956,2.50106,42750000.0
2007-11-15 14:50:00,2.50066,2.50407,2.49573,2.4992,42760000.0
2007-11-15 14:55:00,2.50281,2.5063,2.49719,2.50252,48380000.0
2007-11-15 15:00:00,2.50096,2.50565,2.49594,2.49885,51900000.0
2007-11-15 15:05:00,2.50199,2.50271,2.49631,2.50124,55770000.0
2007-11-15 15:10:00,2.5001,2.50252,2.49635,2.5001,43890000.0
2007-11-15 15:15:00,2.50139,2.50234,2.49524,2.49706,47270000.0
2007-11-15 15:20:00,2.49981,2.50083,2.49453,2.49895,38880000.0
2007-11-15 15:25:00,2.49931,2.49984,2.49369,2.49843,37260000.0
2007-11-15 15:30:00,2.49685,2.50093,2.49259,2.49826,46130000.0
2007-11-15 15:35:00,2.49891,2.50407,2.49785,2.49947,48010000.0
2007-11-15 15:40:00,2.5016,2.50496,2.4978,2.50172,39250000.0
2007-11-15 15:45:00,2.5043,2.50712,2.4994,2.5046,40130000.0
2007-11-15 15:50:00,2.50566,2.50633,2.49931,2.50353,40630000.0
2007-11-15 15:55:00,2.50403,2.50725,2.49941,2.5044,43030000.0
2007-11-15 16:00:00,2.50545,2.5066,2.49994,2.50461,42880000.0
2007-11-15 16:05:00,2.5034,2.50489,2.49854,2.50236,49380000.0
2007-11-15 16:10:00,2.50203,2.50396,2.49636,2.50335,37890000.0
2007-11-15 16:15:00,2.50207,2.50415,2.49635,2.50019,45250000.0
2007-11-15 16:20:00,2.50197,2.50567,2.49915,2.50435,38130000.0
2007-11-15 16:25:00,2.50504,2.50648,2.50082,2.5039,47390000.0
2007-11-15 16:30:00,2.50572,2.50588,2.49832,2.50425,42760000.0
2007-11-15 16:35:00,2.50067,2.50615,2.4991,2.50269,44880000.0
2007-11-15 16:40:00,2.50422,2.50533,2.49909,2.50227,46010000.0
2007-11-15 16:45:00,2.50162,2.50273,2.49694,2.50072,46630000.0
2007-11-15 16:50:00,2.50058,2.50129,2.49311,2.50075,46250000.0
2007-11-15 16:55:00,2.5009,2.501,2.49458,2.49896,43760000.0
2007-11-15 17:00:00,2.49859,2.5003,2.49514,2.49936,48140000.0
2007-11-15 17:05:00,2.49863,2.5019,2.49491,2.49762,37880000.0
2007-11-15 17:10:00,2.49686,2.49976,2.49082,2.49608,41000000.0
2007-11-15 17:15:00,2.49485,2.49826,2.48981,2.49612,49500000.0
2007-11-15 17:20:00,2.4962,2.49725,2.49153,2.49654,45630000.0
2007-11-15 17:25:00,2.49612,2.49706,2.48839,2.49318,47760000.0
2007-11-15 17:30:00,2.49584,2.49703,2.49019,2.49279,44880000.0
2007-11-15 17:35:00,2.49343,2.49512,2.48816,2.49283,42750000.0
2007-11-15 17:40:00,2.4932,2.49517,2.48914,2.49224,38750000.0
2007-11-15 17:45:00,2.49308,2.49538,2.4896,2.49358,38380000.0
2007-11-15 17:50:00,2.49135,2.49551,2.48614,2.49346,46380000.0
2007-11-15 17:55:00,2.49464,2.49654,2.49135,2.49454,53270000.0
2007-11-15 18:00:00,2.49553,2.50139,2.4902,2.49485,52020000.0
2007-11-15 18:05:00,2.49511,2.49693,2.48943,2.49257,40390000.0
2007-11-15 18:10:00,2.49221,2.49455,2.48661,2.48983,41510000.0
2007-11-15 18:15:00,2.49507,2.49507,2.48723,2.48963,44760000.0
2007-11-15 18:20:00,2.49303,2.49498,2.48782,2.49225,47750000.0
2007-11-15 18:25:00,2.49395,2.49555,2.49021,2.4951,40890000.0
2007-11-15 18:30:00,2.49496,2.49644,2.49157,2.49557,57890000.0
2007-11-15 18:35:00,2.49494,2.49686,2.48983,2.49601,52020000.0
2007-11-15 18:40:00,2.49473,2.49727,2.49187,2.49489,42380000.0
2007-11-15 18:45:00,2.49567,2.49616,2.48932,2.49175,36380000.0
2007-11-15 18:50:00,2.49416,2.4959,2.49169,2.49258,39510000.0
2007-11-15 18:55:00,2.49377,2.4967,2.49164,2.49422,42010000.0
2007-11-15 19:00:00,2.49382,2.49673,2.49267,2.49609,40250000.0
2007-11-15 19:05:00,2.49561,2.49718,2.49234,2.49713,34010000.0
2007-11-15 19:10:00,2.49647,2.49718,2.4904,2.49522,52890000.0
2007-11-15 19:15:00,2.49639,2.50025,2.4874,2.48917,42390000.0
2007-11-15 19:20:00,2.49472,2.49807,2.49072,2.49712,45880000.0
2007-11-15 19:25:00,2.49393,2.49683,2.4912,2.49215,42130000.0
2007-11-15 19:30:00,2.49554,2.50056,2.48972,2.4995,45650000.0
2007-11-15 19:35:00,2.49886,2.50151,2.49518,2.50076,42020000.0
2007-11-15 19:40:00,2.50092,2.50251,2.49356,2.49613,45390000.0
2007-11-15 19:45:00,2.49667,2.50192,2.4931,2.50014,41000000.0
2007-11-15 19:50:00,2.49799,2.50079,2.49243,2.49675,40130000.0
2007-11-15 19:55:00,2.50062,2.50199,2.49256,2.49882,47380000.0
2007-11-15 20:00:00,2.49654,2.50049,2.4916,2.49802,47380000.0
2007-11-15 20:05:00,2.49779,2.5,2.49189,2.49958,40010000.0
2007-11-15 20:10:00,2.49407,2.50134,2.49225,2.49666,40390000.0
2007-11-15 20:15:00,2.50139,2.50139,2.49419,2.50009,46380000.0
2007-11-15 20:20:00,2.49999,2.50172,2.49421,2.49658,33400000.0
2007-11-15 20:25:00,2.49829,2.50297,2.49621,2.50038,49630000.0
2007-11-15 20:30:00,2.5009,2.50278,2.49579,2.50207,50880000.0
2007-11-15 20:35:00,2.50163,2.50242,2.49581,2.50092,45390000.0
2007-11-15 20:40:00,2.50048,2.50294,2.49619,2.50258,39140000.0
2007-11-15 20:45:00,2.4991,2.50191,2.49591,2.50126,40880000.0
2007-11-15 20:50:00,2.49975,2.50382,2.49637,2.50069,45770000.0
2007-11-15 20:55:00,2.49923,2.50277,2.49824,2.50136,37010000.0
2007-11-15 21:00:00,2.50128,2.50385,2.49601,2.50385,51760000.0
2007-11-15 21:05:00,2.50236,2.50402,2.49705,2.50042,38020000.0
2007-11-15 21:10:00,2.50236,2.50443,2.49877,2.50312,45880000.0
2007-11-15 21:15:00,2.50117,2.50425,2.49579,2.50311,48380000.0
2007-11-15 21:20:00,2.50096,2.50413,2.4951,2.50192,39760000.0
2007-11-15 21:25:00,2.50232,2.5046,2.49813,2.50246,32890000.0
2007-11-15 21:30:00,2.5018,2.50398,2.49876,2.50335,37750000.0
2007-11-15 21:35:00,2.49946,2.50373,2.4973,2.50098,42760000.0
2007-11-15 21:40:00,2.50376,2.50404,2.49792,2.50337,34640000.0
2007-11-15 21:45:00,2.50325,2.50346,2.49784,2.5023,38390000.0
2007-11-15 21:50:00,2.50028,2.50347,2.49646,2.50131,41390000.0
2007-11-15 21:55:00,2.4973,2.50426,2.49668,2.50356,49510000.0
2007-11-15 22:00:00,2.50116,2.50402,2.49666,2.5024,40890000.0
2007-11-15 22:05:00,2.49877,2.50528,2.49789,2.50384,38130000.0
2007-11-15 22:10:00,2.50257,2.50462,2.49841,2.50374,38630000.0
2007-11-15 22:15:00,2.50466,2.50529,2.49571,2.50061,35010000.0
2007-11-15 22:20:00,2.50264,2.50474,2.49645,2.50088,43500000.0
2007-11-15 22:25:00,2.50335,2.50409,2.49899,2.50348,41380000.0
2007-11-15 22:30:00,2.50216,2.50542,2.49978,2.50279,36250000.0
2007-11-15 22:35:00,2.50144,2.50634,2.49775,2.50433,37510000.0
2007-11-15 22:40:00,2.5031,2.50677,2.49642,2.5032,34750000.0
2007-11-15 22:45:00,2.49928,2.50588,2.49793,2.50441,35900000.0
2007-11-15 22:50:00,2.50337,2.50662,2.4959,2.5049,39250000.0
2007-11-15 22:55:00,2.50452,2.50574,2.50001,2.50471,30250000.0
2007-11-15 23:00:00,2.50486,2.50564,2.49942,2.50448,37130000.0
2007-11-15 23:05:00,2.50496,2.50512,2.49821,2.5041,45140000.0
2007-11-15 23:10:00,2.5002,2.50493,2.49975,2.50449,37760000.0
2007-11-15 23:15:00,2.50355,2.50469,2.49863,2.49881,46520000.0
2007-11-15 23:20:00,2.5011,2.50572,2.49848,2.50159,34760000.0
2007-11-15 23:25:00,2.50054,2.50479,2.49676,2.50181,40130000.0
2007-11-15 23:30:00,2.50245,2.50539,2.49651,2.50449,35010000.0
2007-11-15 23:35:00,2.50164,2.50514,2.49807,2.49911,42750000.0
2007-11-15 23:40:00,2.49998,2.50554,2.49748,2.49748,36500000.0
2007-11-15 23:45:00,2.5017,2.50613,2.5014,2.50584,45270000.0
2007-11-15 23:50:00,2.50293,2.50615,2.49917,2.50269,40260000.0
2007-11-15 23:55:00,2.50644,2.50687,2.49929,2.50309,43130000.0
2007-11-16 00:00:00,2.50443,2.50561,2.49572,2.49967,38130000.0
2007-11-16 00:05:00,2.50458,2.50608,2.49786,2.49786,43650000.0
2007-11-16 00:10:00,2.50422,2.50513,2.49912,2.50154,34260000.0
2007-11-16 00:15:00,2.50096,2.50522,2.49876,2.50454,24010000.0
2007-11-16 00:20:00,2.50373,2.50569,2.49863,2.50521,39270000.0
2007-11-16 00:25:00,2.50315,2.50566,2.49656,2.50221,31250000.0
2007-11-16 00:30:00,2.50398,2.50572,2.49928,2.50432,39140000.0
2007-11-16 00:35:00,2.50421,2.50655,2.49891,2.50141,33890000.0
2007-11-16 00:40:00,2.49958,2.50587,2.49948,2.50354,34140000.0
2007-11-16 00:45:00,2.50444,2.5045,2.49697,2.49936,36010000.0
2007-11-16 00:50:00,2.50502,2.50502,2.49597,2.50265,36000000.0
2007-11-16 00:55:00,2.50128,2.50415,2.4922,2.50365,40900000.0
2007-11-16 01:00:00,2.50435,2.50579,2.49498,2.50308,43770000.0
2007-11-16 01:05:00,2.50168,2.50573,2.49477,2.50144,45880000.0
2007-11-16 01:10:00,2.49755,2.50527,2.49539,2.49779,47510000.0
2007-11-16 01:15:00,2.50311,2.50561,2.49855,2.50164,46630000.0
2007-11-16 01:20:00,2.50442,2.50669,2.49408,2.50405,36260000.0
2007-11-16 01:25:00,2.50022,2.50502,2.49938,2.5025,33010000.0
2007-11-16 01:30:00,2.5057,2.50593,2.4979,2.50522,46390000.0
2007-11-16 01:35:00,2.50504,2.50603,2.50051,2.5045,35380000.0
2007-11-16 01:40:00,2.50471,2.50513,2.49883,2.50162,33760000.0
2007-11-16 01:45:00,2.50349,2.50437,2.49471,2.49471,48150000.0
2007-11-16 01:50:00,2.50162,2.50515,2.4969,2.50322,46010000.0
2007-11-16 01:55:00,2.50437,2.50472,2.49976,2.5022,52010000.0
2007-11-16 02:00:00,2.50268,2.50448,2.49732,2.50166,52380000.0
2007-11-16 02:05:00,2.50089,2.50446,2.49756,2.50083,41880000.0
2007-11-16 02:10:00,2.50258,2.50378,2.49765,2.50225,45630000.0
2007-11-16 02:15:00,2.50302,2.50436,2.49745,2.50315,35030000.0
2007-11-16 02:20:00,2.50134,2.50403,2.49934,2.50205,37880000.0
2007-11-16 02:25:00,2.49993,2.5049,2.49742,2.50232,50140000.0
2007-11-16 02:30:00,2.50221,2.5034,2.49513,2.49993,42630000.0
2007-11-16 02:35:00,2.49851,2.50259,2.49483,2.50177,50380000.0
2007-11-16 02:40:00,2.50088,2.50233,2.49615,2.50129,34130000.0
2007-11-16 02:45:00,2.50135,2.50295,2.4963,2.49987,36890000.0
2007-11-16 02:50:00,2.5008,2.50241,2.4962,2.50179,44380000.0
2007-11-16 02:55:00,2.50205,2.50267,2.49576,2.49837,57380000.0
2007-11-16 03:00:00,2.50281,2.50342,2.49729,2.50076,49260000.0
2007-11-16 03:05:00,2.50231,2.50423,2.49648,2.49931,52260000.0
2007-11-16 03:10:00,2.50093,2.5035,2.49678,2.50224,46010000.0
2007-11-16 03:15:00,2.50183,2.50357,2.4981,2.50222,34880000.0
2007-11-16 03:20:00,2.49893,2.50405,2.49711,2.50207,44890000.0
2007-11-16 03:25:00,2.50175,2.504,2.49649,2.50114,41250000.0
2007-11-16 03:30:00,2.50046,2.50336,2.497,2.50304,42020000.0
2007-11-16 03:35:00,2.50252,2.50295,2.49646,2.50163,49380000.0
2007-11-16 03:40:00,2.49954,2.50366,2.4962,2.50366,37500000.0
2007-11-16 03:45:00,2.5037,2.50489,2.49484,2.50274,64020000.0
2007-11-16 03:50:00,2.49977,2.5042,2.49442,2.50409,46000000.0
2007-11-16 03:55:00,2.5042,2.50574,2.4975,2.50436,42390000.0
2007-11-16 04:00:00,2.50332,2.50464,2.49603,2.50391,42140000.0
2007-11-16 04:05:00,2.50047,2.50368,2.49454,2.50289,44760000.0
2007-11-16 04:10:00,2.49804,2.50294,2.49606,2.5014,39380000.0
2007-11-16 04:15:00,2.50197,2.50348,2.49372,2.50111,36000000.0
2007-11-16 04:20:00,2.50175,2.50325,2.49378,2.50182,39500000.0
2007-11-16 04:25:00,2.49817,2.50409,2.49447,2.4991,42630000.0
2007-11-16 04:30:00,2.49837,2.50304,2.49326,2.50196,37630000.0
2007-11-16 04:35:00,2.49879,2.50474,2.49351,2.504,42750000.0
2007-11-16 04:40:00,2.50443,2.50443,2.49141,2.49141,49260000.0
2007-11-16 04:45:00,2.50255,2.50494,2.49599,2.50388,47790000.0
2007-11-16 04:50:00,2.50242,2.50538,2.4954,2.50345,44140000.0
2007-11-16 04:55:00,2.50316,2.50555,2.49466,2.50187,39880000.0
2007-11-16 05:00:00,2.50153,2.50547,2.49624,2.50199,35880000.0
2007-11-16 05:05:00,2.50236,2.50554,2.49709,2.50348,39880000.0
2007-11-16 05:10:00,2.50199,2.50559,2.4953,2.50146,40260000.0
2007-11-16 05:15:00,2.50275,2.50472,2.49389,2.50357,35510000.0
2007-11-16 05:20:00,2.50161,2.50545,2.49376,2.49908,35880000.0
2007-11-16 05:25:00,2.50142,2.50435,2.49446,2.50301,42010000.0
2007-11-16 05:30:00,2.50523,2.50523,2.49536,2.50441,36250000.0
2007-11-16 05:35:00,2.50225,2.50561,2.49292,2.50154,37760000.0
2007-11-16 05:40:00,2.50434,2.50502,2.49476,2.50371,43890000.0
2007-11-16 05:45:00,2.49835,2.50496,2.49403,2.50321,33760000.0
2007-11-16 05:50:00,2.50342,2.50501,2.49327,2.50275,37250000.0
2007-11-16 05:55:00,2.49886,2.50541,2.49558,2.50122,41510000.0
2007-11-16 06:00:00,2.50447,2.50527,2.49619,2.49928,40150000.0
2007-11-16 06:05:00,2.50402,2.5048,2.4927,2.49347,44520000.0
2007-11-16 06:10:00,2.50352,2.50446,2.49646,2.50164,36260000.0
2007-11-16 06:15:00,2.50293,2.50471,2.49593,2.49971,38880000.0
2007-11-16 06:20:00,2.50577,2.50577,2.49283,2.49848,39900000.0
2007-11-16 06:25:00,2.50216,2.50457,2.49398,2.50339,39010000.0
2007-11-16 06:30:00,2.50215,2.50423,2.49408,2.50194,38770000.0
2007-11-16 06:35:00,2.50201,2.50528,2.49745,2.50451,37500000.0
2007-11-16 06:40:00,2.5041,2.5043,2.49871,2.50163,35640000.0
2007-11-16 06:45:00,2.49856,2.50483,2.49856,2.5041,33500000.0
2007-11-16 06:50:00,2.50212,2.50541,2.49912,2.50375,43260000.0
2007-11-16 06:55:00,2.50217,2.50486,2.49949,2.50299,52510000.0
2007-11-16 07:00:00,2.5011,2.50516,2.49745,2.50223,43880000.0
2007-11-16 07:05:00,2.50481,2.50583,2.49941,2.49941,33750000.0
2007-11-16 07:10:00,2.50193,2.50538,2.49793,2.50166,36260000.0
2007-11-16 07:15:00,2.5023,2.50409,2.4959,2.49936,49510000.0
2007-11-16 07:20:00,2.50034,2.50419,2.49791,2.50115,38630000.0
2007-11-16 07:25:00,2.50434,2.50496,2.4992,2.50496,40510000.0
2007-11-16 07:30:00,2.50093,2.50498,2.49866,2.50449,46250000.0
2007-11-16 07:35:00,2.5009,2.50484,2.49928,2.50187,35510000.0
2007-11-16 07:40:00,2.50342,2.50481,2.49749,2.50283,40140000.0
2007-11-16 07:45:00,2.50252,2.50451,2.49827,2.50129,36630000.0
2007-11-16 07:50:00,2.50477,2.50477,2.49775,2.50099,44510000.0
2007-11-16 07:55:00,2.50111,2.50445,2.49846,2.50374,39630000.0
2007-11-16 08:00:00,2.50196,2.50434,2.49819,2.50376,54140000.0
2007-11-16 08:05:00,2.49781,2.5045,2.49662,2.50387,39390000.0
2007-11-16 08:10:00,2.50114,2.50471,2.49722,2.50116,35880000.0
2007-11-16 08:15:00,2.49997,2.50329,2.49661,2.5,42010000.0
2007-11-16 08:20:00,2.49989,2.50215,2.49774,2.50052,38260000.0
2007-11-16 08:25:00,2.50205,2.50287,2.49675,2.49936,42880000.0
2007-11-16 08:30:00,2.4987,2.50248,2.49669,2.50188,46880000.0
2007-11-16 08:35:00,2.50144,2.50317,2.49366,2.49982,41130000.0
2007-11-16 08:40:00,2.49734,2.5032,2.49545,2.49931,54130000.0
2007-11-16 08:45:00,2.49948,2.5038,2.49905,2.50121,38510000.0
2007-11-16 08:50:00,2.50123,2.50316,2.49634,2.5022,40280000.0
2007-11-16 08:55:00,2.5028,2.50329,2.49616,2.50196,55260000.0
2007-11-16 09:00:00,2.50277,2.50323,2.49601,2.49947,45130000.0
2007-11-16 09:05:00,2.49947,2.50269,2.49345,2.49743,53890000.0
2007-11-16 09:10:00,2.50035,2.50133,2.49379,2.50133,39380000.0
2007-11-16 09:15:00,2.50121,2.50186,2.49369,2.49966,55130000.0
2007-11-16 09:20:00,2.502,2.50628,2.49657,2.50502,47130000.0
2007-11-16 09:25:00,2.50562,2.50577,2.49867,2.50448,52630000.0
2007-11-16 09:30:00,2.50479,2.50542,2.49892,2.49997,39390000.0
2007-11-16 09:35:00,2.50316,2.50465,2.4983,2.50122,47250000.0
2007-11-16 09:40:00,2.50047,2.50381,2.49508,2.50008,55260000.0
2007-11-16 09:45:00,2.50187,2.50433,2.49804,2.50066,37140000.0
2007-11-16 09:50:00,2.50014,2.50168,2.49589,2.50081,46250000.0
2007-11-16 09:55:00,2.49993,2.5019,2.49522,2.49951,53510000.0
2007-11-16 10:00:00,2.4988,2.50299,2.4947,2.50046,38880000.0
2007-11-16 10:05:00,2.49982,2.50582,2.49765,2.50522,43130000.0
2007-11-16 10:10:00,2.50438,2.50926,2.49954,2.509,45760000.0
2007-11-16 10:15:00,2.50869,2.51166,2.50434,2.51062,44880000.0
2007-11-16 10:20:00,2.51048,2.51458,2.50773,2.50926,41760000.0
2007-11-16 10:25:00,2.50886,2.51328,2.50703,2.5109,43630000.0
2007-11-16 10:30:00,2.51222,2.51222,2.50621,2.50862,43010000.0
2007-11-16 10:35:00,2.5103,2.51113,2.50376,2.50802,45390000.0
2007-11-16 10:40:00,2.50777,2.50989,2.50362,2.50642,50630000.0
2007-11-16 10:45:00,2.50447,2.51011,2.50242,2.50472,36260000.0
2007-11-16 10:50:00,2.50929,2.51102,2.50318,2.50787,51390000.0
2007-11-16 10:55:00,2.50484,2.50857,2.50188,2.50647,43380000.0
2007-11-16 11:00:00,2.50644,2.50722,2.50044,2.50379,49010000.0
2007-11-16 11:05:00,2.50548,2.50896,2.50206,2.50553,34650000.0
2007-11-16 11:10:00,2.50753,2.51029,2.503,2.51029,39130000.0
2007-11-16 11:15:00,2.50722,2.51191,2.504,2.51022,41510000.0
2007-11-16 11:20:00,2.51008,2.51164,2.50511,2.50942,40630000.0
2007-11-16 11:25:00,2.5106,2.5106,2.50199,2.50693,49510000.0
2007-11-16 11:30:00,2.50581,2.50873,2.50347,2.50491,44630000.0
2007-11-16 11:35:00,2.5075,2.50884,2.49999,2.5067,42900000.0
2007-11-16 11:40:00,2.5052,2.50948,2.50216,2.50635,46020000.0
2007-11-16 11:45:00,2.5054,2.50924,2.50191,2.50595,43500000.0
2007-11-16 11:50:00,2.50774,2.50878,2.50239,2.50867,40130000.0
2007-11-16 11:55:00,2.50878,2.50967,2.50306,2.5078,40250000.0
2007-11-16 12:00:00,2.50687,2.51062,2.50347,2.51062,40760000.0
2007-11-16 12:05:00,2.51031,2.51158,2.50444,2.50989,47130000.0
2007-11-16 12:10:00,2.51081,2.51141,2.50203,2.5107,49020000.0
2007-11-16 12:15:00,2.50673,2.5106,2.50206,2.50791,42380000.0
2007-11-16 12:20:00,2.50946,2.511,2.5033,2.50783,42260000.0
2007-11-16 12:25:00,2.51011,2.51105,2.50627,2.50922,45260000.0
2007-11-16 12:30:00,2.50895,2.51226,2.50608,2.51129,39640000.0
2007-11-16 12:35:00,2.51167,2.51212,2.50359,2.51154,42250000.0
2007-11-16 12:40:00,2.50413,2.51288,2.50413,2.51201,42890000.0
2007-11-16 12:45:00,2.5074,2.51338,2.50654,2.5133,43650000.0
2007-11-16 12:50:00,2.51123,2.51259,2.50731,2.51139,45880000.0
2007-11-16 12:55:00,2.51125,2.51406,2.50543,2.51254,49880000.0
2007-11-16 13:00:00,2.51313,2.51378,2.50758,2.51159,46510000.0
2007-11-16 13:05:00,2.51235,2.51484,2.50563,2.51179,49260000.0
2007-11-16 13:10:00,2.51303,2.51598,2.50826,2.51598,44260000.0
2007-11-16 13:15:00,2.51555,2.51656,2.50696,2.51193,37390000.0
2007-11-16 13:20:00,2.51194,2.5144,2.50593,2.51067,46150000.0
2007-11-16 13:25:00,2.51127,2.51295,2.50738,2.5091,42000000.0
2007-11-16 13:30:00,2.51167,2.51411,2.50723,2.5107,45630000.0
2007-11-16 13:35:00,2.51314,2.5151,2.50638,2.51234,39510000.0
2007-11-16 13:40:00,2.51249,2.51694,2.51154,2.51506,38390000.0
2007-11-16 13:45:00,2.51109,2.51604,2.5099,2.51388,44380000.0
2007-11-16 13:50:00,2.51326,2.51585,2.51006,2.51328,46010000.0
2007-11-16 13:55:00,2.51386,2.51603,2.50861,2.51447,44000000.0
2007-11-16 14:00:00,2.50863,2.51635,2.50863,2.5159,45380000.0
2007-11-16 14:05:00,2.51454,2.51659,2.50832,2.51048,38380000.0
2007-11-16 14:10:00,2.51256,2.51437,2.50636,2.51261,41010000.0
2007-11-16 14:15:00,2.51368,2.51418,2.50676,2.51228,48020000.0
2007-11-16 14:20:00,2.51279,2.51424,2.50801,2.51372,48140000.0
2007-11-16 14:25:00,2.51391,2.51517,2.5079,2.51062,49630000.0
2007-11-16 14:30:00,2.51138,2.51413,2.50614,2.51187,46630000.0
2007-11-16 14:35:00,2.50744,2.51305,2.50211,2.50211,51890000.0
2007-11-16 14:40:00,2.50915,2.50956,2.50294,2.50712,44640000.0
2007-11-16 14:45:00,2.50518,2.50995,2.50323,2.50561,44390000.0
2007-11-16 14:50:00,2.50663,2.50922,2.5023,2.5053,42630000.0
2007-11-16 14:55:00,2.50908,2.5098,2.50412,2.50837,44000000.0
2007-11-16 15:00:00,2.50637,2.50909,2.49709,2.50106,45750000.0
2007-11-16 15:05:00,2.50207,2.50258,2.49368,2.49866,59510000.0
2007-11-16 15:10:00,2.49811,2.50062,2.49457,2.49873,40380000.0
2007-11-16 15:15:00,2.5006,2.50076,2.49456,2.49613,48130000.0
2007-11-16 15:20:00,2.49895,2.50116,2.49455,2.49657,40250000.0
2007-11-16 15:25:00,2.50021,2.50102,2.49308,2.49973,33640000.0
2007-11-16 15:30:00,2.49721,2.50217,2.49481,2.49677,43260000.0
2007-11-16 15:35:00,2.49802,2.50231,2.4964,2.49905,44520000.0
2007-11-16 15:40:00,2.50005,2.50267,2.49563,2.49869,38260000.0
2007-11-16 15:45:00,2.50156,2.50347,2.49634,2.50191,45250000.0
2007-11-16 15:50:00,2.50248,2.50374,2.49801,2.50294,37630000.0
2007-11-16 15:55:00,2.50403,2.50484,2.49862,2.50172,45270000.0
2007-11-16 16:00:00,2.50339,2.50339,2.49697,2.50299,48150000.0
2007-11-16 16:05:00,2.50161,2.50389,2.49821,2.50274,43390000.0
2007-11-16 16:10:00,2.50345,2.50407,2.4982,2.50231,40390000.0
2007-11-16 16:15:00,2.49981,2.50635,2.4956,2.49972,50260000.0
2007-11-16 16:20:00,2.49799,2.50102,2.49238,2.50016,39010000.0
2007-11-16 16:25:00,2.50012,2.50015,2.49577,2.49884,44140000.0
2007-11-16 16:30:00,2.5008,2.50231,2.49456,2.50182,45130000.0
2007-11-16 16:35:00,2.5011,2.50206,2.49491,2.49954,54010000.0
2007-11-16 16:40:00,2.50018,2.50352,2.49686,2.50219,43130000.0
2007-11-16 16:45:00,2.50039,2.50277,2.49725,2.50183,47520000.0
2007-11-16 16:50:00,2.49991,2.50272,2.49667,2.50121,42250000.0
2007-11-16 16:55:00,2.50172,2.50225,2.49389,2.50225,39260000.0
2007-11-16 17:00:00,2.50225,2.50391,2.49716,2.50265,46130000.0
2007-11-16 17:05:00,2.50227,2.50462,2.49906,2.50125,41020000.0
2007-11-16 17:10:00,2.501,2.50466,2.49722,2.50385,45130000.0
2007-11-16 17:15:00,2.50158,2.50517,2.49796,2.50423,45500000.0
2007-11-16 17:20:00,2.50448,2.50531,2.49913,2.50403,48510000.0
2007-11-16 17:25:00,2.50336,2.5082,2.50081,2.50636,50000000.0
2007-11-16 17:30:00,2.50803,2.51047,2.50165,2.50903,43260000.0
2007-11-16 17:35:00,2.50991,2.51026,2.50283,2.50878,42750000.0
2007-11-16 17:40:00,2.50898,2.50922,2.50308,2.5072,38010000.0
2007-11-16 17:45:00,2.50641,2.50873,2.50381,2.50572,39140000.0
2007-11-16 17:50:00,2.50585,2.51162,2.50175,2.50979,43010000.0
2007-11-16 17:55:00,2.50879,2.51108,2.50417,2.51095,59890000.0
2007-11-16 18:00:00,2.51123,2.51281,2.50578,2.50785,46760000.0
2007-11-16 18:05:00,2.50911,2.5112,2.50515,2.50733,42000000.0
2007-11-16 18:10:00,2.50843,2.50909,2.50336,2.50787,39250000.0
2007-11-16 18:15:00,2.51008,2.51008,2.50271,2.50679,43130000.0
2007-11-16 18:20:00,2.50844,2.50844,2.50206,2.50662,40630000.0
2007-11-16 18:25:00,2.50661,2.50968,2.50375,2.50891,41380000.0
2007-11-16 18:30:00,2.50765,2.5088,2.50346,2.50829,54010000.0
2007-11-16 18:35:00,2.50861,2.50918,2.50089,2.50684,51750000.0
2007-11-16 18:40:00,2.50547,2.50817,2.50062,2.50706,43250000.0
2007-11-16 18:45:00,2.50588,2.50757,2.49908,2.50116,39750000.0
2007-11-16 18:50:00,2.50429,2.5069,2.50046,2.50103,47140000.0
2007-11-16 18:55:00,2.50031,2.5043,2.49524,2.50101,40260000.0
2007-11-16 19:00:00,2.50012,2.5032,2.49599,2.50161,37510000.0
2007-11-16 19:05:00,2.50068,2.50273,2.49306,2.4976,34000000.0
2007-11-16 19:10:00,2.49723,2.50076,2.49249,2.49808,44000000.0
2007-11-16 19:15:00,2.49687,2.49989,2.49258,2.49606,39760000.0
2007-11-16 19:20:00,2.49552,2.49984,2.49483,2.49786,43250000.0
2007-11-16 19:25:00,2.49386,2.49942,2.49386,2.49909,40130000.0
2007-11-16 19:30:00,2.49876,2.49876,2.49093,2.49638,46250000.0
2007-11-16 19:35:00,2.49785,2.49881,2.49314,2.49553,50260000.0
2007-11-16 19:40:00,2.49737,2.49737,2.49099,2.49512,44510000.0
2007-11-16 19:45:00,2.498,2.49895,2.49212,2.49599,43010000.0
2007-11-16 19:50:00,2.49855,2.49855,2.49055,2.49517,40880000.0
2007-11-16 19:55:00,2.49462,2.50011,2.49271,2.4984,40500000.0
2007-11-16 20:00:00,2.49649,2.49996,2.49085,2.49843,47510000.0
2007-11-16 20:05:00,2.50049,2.50126,2.49302,2.50013,45380000.0
2007-11-16 20:10:00,2.49419,2.50121,2.49227,2.49586,44400000.0
2007-11-16 20:15:00,2.49885,2.49885,2.49197,2.49848,28500000.0
2007-11-16 20:20:00,2.49607,2.49964,2.49308,2.49741,35140000.0
2007-11-16 20:25:00,2.49507,2.50022,2.49314,2.50022,50510000.0
2007-11-16 20:30:00,2.49919,2.50014,2.49093,2.49884,49630000.0
2007-11-16 20:35:00,2.49831,2.49931,2.49293,2.49516,42390000.0
2007-11-16 20:40:00,2.4953,2.49913,2.49306,2.49859,41520000.0
2007-11-16 20:45:00,2.49612,2.49876,2.49368,2.49767,40750000.0
2007-11-16 20:50:00,2.49696,2.49961,2.49262,2.49818,46140000.0
2007-11-16 20:55:00,2.49838,2.50034,2.49389,2.49942,34260000.0
2007-11-16 21:00:00,2.49975,2.49975,2.49188,2.49935,52390000.0
2007-11-16 21:05:00,2.49954,2.50013,2.49305,2.49806,37640000.0
2007-11-16 21:10:00,2.49794,2.50076,2.49567,2.4976,43760000.0
2007-11-16 21:15:00,2.50011,2.50065,2.49262,2.49611,41260000.0
2007-11-16 21:20:00,2.49815,2.49836,2.49171,2.49826,37890000.0
2007-11-16 21:25:00,2.49475,2.49905,2.4927,2.49719,38010000.0
2007-11-16 21:30:00,2.494,2.49874,2.49211,2.49726,35130000.0
2007-11-16 21:35:00,2.49569,2.49888,2.49331,2.49631,45520000.0
2007-11-16 21:40:00,2.49783,2.49907,2.49279,2.49639,40140000.0
2007-11-16 21:45:00,2.49863,2.50011,2.49357,2.49871,43640000.0
2007-11-16 21:50:00,2.49604,2.49896,2.49271,2.49599,37000000.0
2007-11-16 21:55:00,2.49317,2.50234,2.49317,2.49962,31770000.0
2007-11-16 22:00:00,2.50073,2.50079,2.49495,2.50019,34900000.0
2007-11-16 22:05:00,2.49742,2.5023,2.49577,2.49884,37880000.0
2007-11-16 22:10:00,2.49702,2.50252,2.49516,2.50028,33880000.0
2007-11-16 22:15:00,2.49974,2.50222,2.49472,2.50124,38630000.0
2007-11-16 22:20:00,2.49902,2.50223,2.49311,2.49941,41260000.0
2007-11-16 22:25:00,2.50144,2.50202,2.49607,2.50083,36760000.0
2007-11-16 22:30:00,2.4994,2.50202,2.49509,2.50145,33270000.0
2007-11-16 22:35:00,2.49903,2.50322,2.49473,2.50244,34880000.0
2007-11-16 22:40:00,2.50144,2.50342,2.49726,2.49906,34510000.0
2007-11-16 22:45:00,2.49962,2.50281,2.4986,2.50227,34510000.0
2007-11-16 22:50:00,2.50169,2.50266,2.49719,2.50123,43000000.0
2007-11-16 22:55:00,2.5001,2.50283,2.49328,2.49328,31000000.0
2007-11-16 23:00:00,2.5062,2.5065,2.49064,2.50324,41500000.0
2007-11-16 23:05:00,2.50258,2.50422,2.49724,2.5032,40010000.0
2007-11-16 23:10:00,2.49815,2.50391,2.49791,2.50095,41010000.0
2007-11-16 23:15:00,2.50275,2.50322,2.49567,2.49567,45630000.0
2007-11-16 23:20:00,2.50321,2.50321,2.49567,2.49635,39380000.0
2007-11-16 23:25:00,2.49936,2.49978,2.49339,2.49838,31500000.0
2007-11-16 23:30:00,2.4974,2.50005,2.49201,2.4977,35380000.0
2007-11-16 23:35:00,2.49649,2.50051,2.49509,2.49776,45020000.0
2007-11-16 23:40:00,2.49399,2.50165,2.49399,2.49821,35010000.0
2007-11-16 23:45:00,2.49905,2.50083,2.49572,2.50062,36380000.0
2007-11-16 23:50:00,2.49767,2.50042,2.49361,2.49916,35750000.0
2007-11-16 23:55:00,2.4998,2.50086,2.49457,2.50086,41270000.0
2007-11-19 00:00:00,2.49961,2.50333,2.49572,2.50087,32000000.0
2007-11-19 00:05:00,2.50266,2.50323,2.49698,2.50323,37130000.0
2007-11-19 00:10:00,2.50026,2.50335,2.49668,2.50014,27750000.0
2007-11-19 00:15:00,2.50157,2.50373,2.4969,2.50339,33250000.0
2007-11-19 00:20:00,2.49918,2.50405,2.49725,2.50364,26250000.0
2007-11-19 00:25:00,2.50005,2.50409,2.49351,2.50341,29250000.0
2007-11-19 00:30:00,2.49563,2.50223,2.49218,2.49678,39750000.0
2007-11-19 00:35:00,2.49772,2.49847,2.49166,2.49423,27880000.0
2007-11-19 00:40:00,2.49509,2.49863,2.49153,2.49684,24130000.0
2007-11-19 00:45:00,2.49225,2.49747,2.49225,2.49413,26750000.0
2007-11-19 00:50:00,2.49541,2.50094,2.49269,2.49968,37510000.0
2007-11-19 00:55:00,2.49797,2.50055,2.49334,2.49804,40140000.0
2007-11-19 01:00:00,2.49981,2.50173,2.4916,2.49806,46520000.0
2007-11-19 01:05:00,2.4948,2.4991,2.49208,2.49557,39640000.0
2007-11-19 01:10:00,2.49873,2.49922,2.49155,2.49897,46150000.0
2007-11-19 01:15:00,2.49512,2.49907,2.49101,2.49561,36150000.0
2007-11-19 01:20:00,2.49517,2.49947,2.49034,2.49787,37760000.0
2007-11-19 01:25:00,2.49282,2.49884,2.49243,2.49884,31130000.0
2007-11-19 01:30:00,2.49621,2.49853,2.49077,2.49853,46510000.0
2007-11-19 01:35:00,2.495,2.49919,2.49308,2.49841,37630000.0
2007-11-19 01:40:00,2.49834,2.49877,2.49271,2.49867,32390000.0
2007-11-19 01:45:00,2.49532,2.50082,2.4913,2.49335,45510000.0
2007-11-19 01:50:00,2.49427,2.4984,2.49114,2.49789,39140000.0
2007-11-19 01:55:00,2.49853,2.49862,2.49278,2.49708,55130000.0
2007-11-19 02:00:00,2.49466,2.50045,2.49118,2.50045,58260000.0
2007-11-19 02:05:00,2.49885,2.50093,2.49209,2.49922,45130000.0
2007-11-19 02:10:00,2.49372,2.50163,2.49346,2.49807,45520000.0
2007-11-19 02:15:00,2.49981,2.50032,2.48995,2.49545,28750000.0
2007-11-19 02:20:00,2.4939,2.49841,2.49184,2.49644,41010000.0
2007-11-19 02:25:00,2.49694,2.49747,2.49007,2.49601,42890000.0
2007-11-19 02:30:00,2.49289,2.49899,2.4904,2.49341,32010000.0
2007-11-19 02:35:00,2.49578,2.49796,2.48965,2.4965,36020000.0
2007-11-19 02:40:00,2.48976,2.49821,2.48975,2.4955,36630000.0
2007-11-19 02:45:00,2.49586,2.49761,2.49063,2.49488,48260000.0
2007-11-19 02:50:00,2.49407,2.49733,2.49083,2.49438,39770000.0
2007-11-19 02:55:00,2.49735,2.49818,2.48983,2.494,46760000.0
2007-11-19 03:00:00,2.49581,2.49816,2.49095,2.4951,44640000.0
2007-11-19 03:05:00,2.49356,2.49846,2.49019,2.4935,38260000.0
2007-11-19 03:10:00,2.49128,2.49894,2.4892,2.49416,40630000.0
2007-11-19 03:15:00,2.49489,2.49952,2.48988,2.49404,31510000.0
2007-11-19 03:20:00,2.49257,2.49948,2.49025,2.49948,35510000.0
2007-11-19 03:25:00,2.49892,2.50058,2.49374,2.50058,35750000.0
2007-11-19 03:30:00,2.494,2.49865,2.48877,2.49733,41130000.0
2007-11-19 03:35:00,2.49375,2.49908,2.48904,2.49661,35750000.0
2007-11-19 03:40:00,2.49886,2.49886,2.48949,2.49469,31630000.0
2007-11-19 03:45:00,2.49287,2.50128,2.49136,2.49811,38250000.0
2007-11-19 03:50:00,2.4976,2.50112,2.49529,2.50096,40890000.0
2007-11-19 03:55:00,2.49648,2.50101,2.49589,2.50022,34880000.0
2007-11-19 04:00:00,2.49859,2.50167,2.49581,2.50121,46380000.0
2007-11-19 04:05:00,2.49414,2.49877,2.4903,2.49083,45390000.0
2007-11-19 04:10:00,2.4996,2.50015,2.49314,2.49827,40770000.0
2007-11-19 04:15:00,2.49655,2.50146,2.49446,2.4967,42000000.0
2007-11-19 04:20:00,2.49626,2.50065,2.49297,2.49677,42520000.0
2007-11-19 04:25:00,2.49469,2.49869,2.49021,2.49449,39010000.0
2007-11-19 04:30:00,2.49456,2.50434,2.48835,2.49637,27260000.0
2007-11-19 04:35:00,2.49046,2.49961,2.49046,2.49485,37130000.0
2007-11-19 04:40:00,2.49333,2.50062,2.49264,2.50057,40140000.0
2007-11-19 04:45:00,2.5009,2.50142,2.4965,2.4965,39130000.0
2007-11-19 04:50:00,2.49801,2.50112,2.4969,2.50031,39650000.0
2007-11-19 04:55:00,2.49685,2.50068,2.49436,2.49873,37390000.0
2007-11-19 05:00:00,2.49859,2.50049,2.49091,2.49758,32510000.0
2007-11-19 05:05:00,2.49841,2.50145,2.49247,2.50034,44630000.0
2007-11-19 05:10:00,2.49914,2.50142,2.49552,2.49715,33380000.0
2007-11-19 05:15:00,2.49577,2.50082,2.49577,2.50029,33500000.0
2007-11-19 05:20:00,2.49936,2.50308,2.49517,2.50098,44130000.0
2007-11-19 05:25:00,2.50061,2.50467,2.49945,2.50392,39880000.0
2007-11-19 05:30:00,2.50309,2.50428,2.49904,2.50388,34140000.0
2007-11-19 05:35:00,2.50374,2.50374,2.49605,2.50321,38890000.0
2007-11-19 05:40:00,2.50323,2.50528,2.49733,2.50416,36760000.0
2007-11-19 05:45:00,2.5031,2.50537,2.49802,2.50011,34130000.0
2007-11-19 05:50:00,2.50132,2.50318,2.49657,2.50113,39880000.0
2007-11-19 05:55:00,2.50032,2.50318,2.49776,2.5016,37020000.0
2007-11-19 06:00:00,2.49938,2.50267,2.49625,2.49645,34760000.0
2007-11-19 06:05:00,2.50133,2.50281,2.49647,2.50033,34520000.0
2007-11-19 06:10:00,2.4992,2.50145,2.49432,2.49831,40640000.0
2007-11-19 06:15:00,2.49843,2.50079,2.49562,2.50021,28760000.0
2007-11-19 06:20:00,2.50046,2.50197,2.49754,2.50053,41390000.0
2007-11-19 06:25:00,2.50276,2.50284,2.49637,2.49977,38510000.0
2007-11-19 06:30:00,2.49864,2.50238,2.49853,2.49859,26630000.0
2007-11-19 06:35:00,2.50017,2.50278,2.49697,2.502,41510000.0
2007-11-19 06:40:00,2.50128,2.50267,2.49656,2.50114,37910000.0
2007-11-19 06:45:00,2.49959,2.50237,2.49652,2.50012,46750000.0
2007-11-19 06:50:00,2.50018,2.50165,2.49578,2.50026,28250000.0
2007-11-19 06:55:00,2.50029,2.5051,2.49432,2.49983,44380000.0
2007-11-19 07:00:00,2.50018,2.50284,2.49674,2.50236,41260000.0
2007-11-19 07:05:00,2.50125,2.5021,2.49665,2.50108,46750000.0
2007-11-19 07:10:00,2.50004,2.504,2.49652,2.50118,44130000.0
2007-11-19 07:15:00,2.50065,2.50254,2.49585,2.49813,36000000.0
2007-11-19 07:20:00,2.49916,2.5024,2.49717,2.50155,49380000.0
2007-11-19 07:25:00,2.50199,2.50384,2.49629,2.5001,49000000.0
2007-11-19 07:30:00,2.49983,2.50168,2.4972,2.4982,42510000.0
2007-11-19 07:35:00,2.5006,2.5006,2.49285,2.49822,37510000.0
2007-11-19 07:40:00,2.49842,2.49937,2.49284,2.49819,42380000.0
2007-11-19 07:45:00,2.49228,2.49949,2.49047,2.49385,42630000.0
2007-11-19 07:50:00,2.4946,2.49934,2.49329,2.49827,45380000.0
2007-11-19 07:55:00,2.49624,2.49851,2.49088,2.4972,49260000.0
2007-11-19 08:00:00,2.49545,2.49845,2.48784,2.49623,42630000.0
2007-11-19 08:05:00,2.49516,2.49873,2.48892,2.49685,34500000.0
2007-11-19 08:10:00,2.49332,2.49829,2.48955,2.49789,47250000.0
2007-11-19 08:15:00,2.49545,2.498,2.48856,2.49706,45880000.0
2007-11-19 08:20:00,2.49533,2.49623,2.48811,2.4916,44630000.0
2007-11-19 08:25:00,2.49402,2.49828,2.48868,2.49666,40880000.0
2007-11-19 08:30:00,2.49711,2.49807,2.49071,2.49409,41140000.0
2007-11-19 08:35:00,2.49712,2.49889,2.49089,2.49336,41500000.0
2007-11-19 08:40:00,2.49388,2.4977,2.49111,2.49235,38380000.0
2007-11-19 08:45:00,2.49444,2.49824,2.4909,2.49824,42760000.0
2007-11-19 08:50:00,2.49514,2.49725,2.49103,2.49278,33130000.0
2007-11-19 08:55:00,2.49418,2.49469,2.48778,2.49222,38750000.0
2007-11-19 09:00:00,2.49174,2.49638,2.48952,2.49169,28880000.0
2007-11-19 09:05:00,2.49177,2.49595,2.48949,2.4915,43380000.0
2007-11-19 09:10:00,2.49155,2.49733,2.4881,2.49496,37260000.0
2007-11-19 09:15:00,2.49641,2.49919,2.49142,2.49794,45010000.0
2007-11-19 09:20:00,2.49843,2.49851,2.49205,2.49492,54020000.0
2007-11-19 09:25:00,2.49597,2.49794,2.49193,2.49607,55750000.0
2007-11-19 09:30:00,2.49514,2.49609,2.48937,2.49421,36380000.0
2007-11-19 09:35:00,2.4937,2.49506,2.48644,2.49476,46260000.0
2007-11-19 09:40:00,2.49458,2.49627,2.48981,2.49458,50510000.0
2007-11-19 09:45:00,2.49305,2.49659,2.48855,2.49563,39770000.0
2007-11-19 09:50:00,2.49357,2.49633,2.49022,2.49561,38750000.0
2007-11-19 09:55:00,2.49408,2.49676,2.48974,2.4957,55390000.0
2007-11-19 10:00:00,2.49392,2.49922,2.49312,2.49505,54000000.0
2007-11-19 10:05:00,2.49587,2.50581,2.49293,2.50273,48130000.0
2007-11-19 10:10:00,2.5035,2.50606,2.49709,2.50248,39130000.0
2007-11-19 10:15:00,2.50283,2.50302,2.49482,2.50133,42380000.0
2007-11-19 10:20:00,2.5015,2.50259,2.4951,2.5024,40000000.0
2007-11-19 10:25:00,2.50235,2.50239,2.49463,2.50143,39640000.0
2007-11-19 10:30:00,2.50059,2.50364,2.49592,2.50287,46770000.0
2007-11-19 10:35:00,2.50303,2.50372,2.49578,2.49988,51130000.0
2007-11-19 10:40:00,2.50276,2.50276,2.4955,2.49922,42030000.0
2007-11-19 10:45:00,2.49969,2.50084,2.49398,2.49752,44750000.0
2007-11-19 10:50:00,2.49754,2.50093,2.49419,2.49989,42510000.0
2007-11-19 10:55:00,2.49935,2.50123,2.49555,2.50123,42500000.0
2007-11-19 11:00:00,2.50125,2.50175,2.49568,2.50094,43770000.0
2007-11-19 11:05:00,2.49851,2.50113,2.49463,2.49893,50760000.0
2007-11-19 11:10:00,2.50071,2.50217,2.49703,2.49961,51750000.0
2007-11-19 11:15:00,2.50177,2.50214,2.49631,2.49923,47010000.0
2007-11-19 11:20:00,2.4971,2.50148,2.49238,2.49918,47630000.0
2007-11-19 11:25:00,2.50153,2.50164,2.49638,2.4976,49000000.0
2007-11-19 11:30:00,2.49935,2.50082,2.49248,2.49894,46510000.0
2007-11-19 11:35:00,2.49754,2.50077,2.49537,2.49812,40500000.0
2007-11-19 11:40:00,2.49393,2.50233,2.49336,2.49884,41770000.0
2007-11-19 11:45:00,2.49804,2.50223,2.49452,2.49882,42500000.0
2007-11-19 11:50:00,2.4992,2.50221,2.49696,2.49868,47630000.0
2007-11-19 11:55:00,2.5012,2.50247,2.49496,2.49866,41880000.0
2007-11-19 12:00:00,2.49963,2.50429,2.499,2.50311,44630000.0
2007-11-19 12:05:00,2.50251,2.50396,2.49741,2.50347,37380000.0
2007-11-19 12:10:00,2.50347,2.50401,2.4972,2.50378,44630000.0
2007-11-19 12:15:00,2.50189,2.50436,2.49824,2.50282,42260000.0
2007-11-19 12:20:00,2.49927,2.50371,2.49615,2.50002,50880000.0
2007-11-19 12:25:00,2.50191,2.50364,2.49828,2.49838,45520000.0
2007-11-19 12:30:00,2.5027,2.5027,2.495,2.50004,37880000.0
2007-11-19 12:35:00,2.49906,2.50255,2.49564,2.49785,40880000.0
2007-11-19 12:40:00,2.49942,2.50356,2.49806,2.50332,48770000.0
2007-11-19 12:45:00,2.50083,2.50547,2.49868,2.50344,39640000.0
2007-11-19 12:50:00,2.50449,2.50449,2.4984,2.50256,51510000.0
2007-11-19 12:55:00,2.50151,2.50362,2.49711,2.50056,49630000.0
2007-11-19 13:00:00,2.50263,2.50309,2.49641,2.50201,45510000.0
2007-11-19 13:05:00,2.50037,2.50449,2.49761,2.50159,41380000.0
2007-11-19 13:10:00,2.50417,2.50455,2.49798,2.50035,44000000.0
2007-11-19 13:15:00,2.50262,2.50509,2.49924,2.50419,43260000.0
2007-11-19 13:20:00,2.50167,2.50517,2.4988,2.50157,55000000.0
2007-11-19 13:25:00,2.5044,2.50522,2.49708,2.50166,47880000.0
2007-11-19 13:30:00,2.50153,2.50622,2.49646,2.50508,43750000.0
2007-11-19 13:35:00,2.50524,2.50577,2.49997,2.50174,47010000.0
2007-11-19 13:40:00,2.50313,2.50583,2.49527,2.50184,62260000.0
2007-11-19 13:45:00,2.50414,2.50622,2.50036,2.50523,42750000.0
2007-11-19 13:50:00,2.50237,2.50609,2.49874,2.50357,39890000.0
2007-11-19 13:55:00,2.5059,2.5059,2.49573,2.49573,40500000.0
2007-11-19 14:00:00,2.50244,2.50453,2.49897,2.50387,43510000.0
2007-11-19 14:05:00,2.50322,2.50526,2.49839,2.50428,40510000.0
2007-11-19 14:10:00,2.5045,2.5045,2.49753,2.49987,44010000.0
2007-11-19 14:15:00,2.5033,2.50452,2.499,2.50119,43510000.0
2007-11-19 14:20:00,2.50208,2.50542,2.49729,2.50103,42640000.0
2007-11-19 14:25:00,2.50483,2.50559,2.49846,2.50434,43380000.0
2007-11-19 14:30:00,2.50374,2.50604,2.49844,2.506,43390000.0
2007-11-19 14:35:00,2.50475,2.50616,2.49908,2.50068,47500000.0
2007-11-19 14:40:00,2.50437,2.50598,2.49797,2.50416,36010000.0
2007-11-19 14:45:00,2.50223,2.50454,2.49814,2.50243,41390000.0
2007-11-19 14:50:00,2.50209,2.504,2.4964,2.50354,51130000.0
2007-11-19 14:55:00,2.49839,2.50316,2.49669,2.50226,51380000.0
2007-11-19 15:00:00,2.50216,2.50246,2.49529,2.49977,50890000.0
2007-11-19 15:05:00,2.49846,2.50148,2.49515,2.49959,44130000.0
2007-11-19 15:10:00,2.50117,2.50117,2.49347,2.49652,43140000.0
2007-11-19 15:15:00,2.49968,2.50145,2.49317,2.49317,48400000.0
2007-11-19 15:20:00,2.49656,2.4992,2.48985,2.49798,50000000.0
2007-11-19 15:25:00,2.49917,2.5,2.49461,2.4987,43510000.0
2007-11-19 15:30:00,2.49818,2.49979,2.4949,2.49874,40760000.0
2007-11-19 15:35:00,2.49458,2.49932,2.49244,2.49438,49640000.0
2007-11-19 15:40:00,2.49823,2.49979,2.49119,2.49653,36380000.0
2007-11-19 15:45:00,2.49894,2.49959,2.49166,2.49722,52130000.0
2007-11-19 15:50:00,2.49747,2.49835,2.49031,2.49693,45140000.0
2007-11-19 15:55:00,2.49783,2.49783,2.49212,2.49646,37260000.0
2007-11-19 16:00:00,2.49781,2.49895,2.49271,2.49758,45630000.0
2007-11-19 16:05:00,2.49906,2.50079,2.49188,2.49962,35880000.0
2007-11-19 16:10:00,2.50068,2.50273,2.49527,2.49772,40760000.0
2007-11-19 16:15:00,2.49742,2.50197,2.49397,2.49397,46010000.0
2007-11-19 16:20:00,2.50065,2.50221,2.49403,2.50085,42760000.0
2007-11-19 16:25:00,2.49978,2.50193,2.49722,2.50049,44630000.0
2007-11-19 16:30:00,2.50173,2.50184,2.49556,2.49913,44770000.0
2007-11-19 16:35:00,2.49851,2.50181,2.49668,2.50123,42130000.0
2007-11-19 16:40:00,2.50276,2.50386,2.49516,2.50045,38250000.0
2007-11-19 16:45:00,2.50221,2.50255,2.49524,2.49914,48900000.0
2007-11-19 16:50:00,2.49883,2.50296,2.4959,2.50103,36010000.0
2007-11-19 16:55:00,2.50312,2.50485,2.49787,2.50286,39640000.0
2007-11-19 17:00:00,2.5037,2.50465,2.49966,2.50366,38000000.0
2007-11-19 17:05:00,2.50192,2.5054,2.49804,2.5054,48500000.0
2007-11-19 17:10:00,2.49929,2.50727,2.49929,2.50262,32380000.0
2007-11-19 17:15:00,2.50569,2.50795,2.50385,2.50593,49250000.0
2007-11-19 17:20:00,2.50655,2.50784,2.50275,2.50641,44880000.0
2007-11-19 17:25:00,2.50625,2.50911,2.503,2.50774,39130000.0
2007-11-19 17:30:00,2.50613,2.51006,2.50275,2.50762,39510000.0
2007-11-19 17:35:00,2.50277,2.51186,2.50277,2.50968,40750000.0
2007-11-19 17:40:00,2.50948,2.51164,2.50641,2.50998,47390000.0
2007-11-19 17:45:00,2.50961,2.51026,2.5039,2.50722,46000000.0
2007-11-19 17:50:00,2.50522,2.50978,2.50287,2.50839,46130000.0
2007-11-19 17:55:00,2.50711,2.50838,2.49819,2.50453,36260000.0
2007-11-19 18:00:00,2.50632,2.5092,2.50319,2.50701,51140000.0
2007-11-19 18:05:00,2.5072,2.5115,2.50266,2.50887,43770000.0
2007-11-19 18:10:00,2.50539,2.51152,2.50539,2.5104,39640000.0
2007-11-19 18:15:00,2.50738,2.51274,2.50439,2.5096,55520000.0
2007-11-19 18:20:00,2.50693,2.50983,2.50195,2.50507,44880000.0
2007-11-19 18:25:00,2.50771,2.50974,2.50138,2.50955,30390000.0
2007-11-19 18:30:00,2.50794,2.51075,2.50141,2.50839,53140000.0
2007-11-19 18:35:00,2.50841,2.5103,2.50297,2.5103,41380000.0
2007-11-19 18:40:00,2.50869,2.51052,2.50299,2.50904,54510000.0
2007-11-19 18:45:00,2.50936,2.51109,2.50182,2.5094,45520000.0
2007-11-19 18:50:00,2.51027,2.51253,2.50656,2.51253,45630000.0
2007-11-19 18:55:00,2.5096,2.51355,2.50826,2.51311,47030000.0
2007-11-19 19:00:00,2.51267,2.51368,2.50706,2.51057,42770000.0
2007-11-19 19:05:00,2.51162,2.51279,2.50473,2.50969,40260000.0
2007-11-19 19:10:00,2.51049,2.51241,2.50673,2.50908,42880000.0
2007-11-19 19:15:00,2.50782,2.51215,2.50321,2.50321,59260000.0
2007-11-19 19:20:00,2.51241,2.51274,2.5044,2.51121,41260000.0
2007-11-19 19:25:00,2.50896,2.51363,2.50571,2.51204,39630000.0
2007-11-19 19:30:00,2.50776,2.51331,2.50561,2.5091,42770000.0
2007-11-19 19:35:00,2.51325,2.51325,2.50685,2.50908,41900000.0
2007-11-19 19:40:00,2.51232,2.51263,2.50694,2.51118,43520000.0
2007-11-19 19:45:00,2.51147,2.51203,2.50479,2.51113,34760000.0
2007-11-19 19:50:00,2.50884,2.51221,2.50608,2.50704,37630000.0
2007-11-19 19:55:00,2.51211,2.51271,2.50285,2.51057,47000000.0
2007-11-19 20:00:00,2.50879,2.51247,2.50747,2.51082,38130000.0
2007-11-19 20:05:00,2.51047,2.51349,2.50681,2.51259,53380000.0
2007-11-19 20:10:00,2.51252,2.51554,2.50722,2.51554,41390000.0
2007-11-19 20:15:00,2.51522,2.51574,2.50841,2.51459,38010000.0
2007-11-19 20:20:00,2.5132,2.51545,2.50804,2.50874,47880000.0
2007-11-19 20:25:00,2.51275,2.51518,2.50804,2.51145,52640000.0
2007-11-19 20:30:00,2.51188,2.51504,2.50673,2.51478,46880000.0
2007-11-19 20:35:00,2.51457,2.51489,2.50969,2.50989,36130000.0
2007-11-19 20:40:00,2.51073,2.51483,2.50744,2.5116,47380000.0
2007-11-19 20:45:00,2.50997,2.51546,2.50818,2.51413,32630000.0
2007-11-19 20:50:00,2.51333,2.51523,2.50866,2.51259,37630000.0
2007-11-19 20:55:00,2.51248,2.5159,2.50849,2.51249,39890000.0
2007-11-19 21:00:00,2.51599,2.51687,2.5118,2.51687,42500000.0
2007-11-19 21:05:00,2.51584,2.51662,2.51053,2.51557,41750000.0
2007-11-19 21:10:00,2.51563,2.51646,2.50731,2.50731,36380000.0
2007-11-19 21:15:00,2.51045,2.51537,2.50984,2.51537,38010000.0
2007-11-19 21:20:00,2.51582,2.51617,2.50706,2.51211,39510000.0
2007-11-19 21:25:00,2.51245,2.51435,2.50729,2.5126,40130000.0
2007-11-19 21:30:00,2.51245,2.51529,2.5068,2.51041,38250000.0
2007-11-19 21:35:00,2.50661,2.51535,2.50661,2.51406,37760000.0
2007-11-19 21:40:00,2.51052,2.51349,2.50781,2.50849,42010000.0
2007-11-19 21:45:00,2.51004,2.51252,2.50683,2.50876,42760000.0
2007-11-19 21:50:00,2.50863,2.51282,2.50716,2.51282,34880000.0
2007-11-19 21:55:00,2.51064,2.5135,2.50671,2.51252,44250000.0
2007-11-19 22:00:00,2.50989,2.51297,2.50487,2.5099,38770000.0
2007-11-19 22:05:00,2.50991,2.51267,2.50593,2.50982,41770000.0
2007-11-19 22:10:00,2.51086,2.51362,2.5057,2.50808,33890000.0
2007-11-19 22:15:00,2.5103,2.51423,2.50721,2.51277,32510000.0
2007-11-19 22:20:00,2.51118,2.51361,2.50638,2.5107,37760000.0
2007-11-19 22:25:00,2.51103,2.51427,2.50559,2.5106,38010000.0
2007-11-19 22:30:00,2.5117,2.51367,2.50752,2.51235,39640000.0
2007-11-19 22:35:00,2.50489,2.51668,2.50489,2.5106,36390000.0
2007-11-19 22:40:00,2.51357,2.51461,2.50875,2.51209,35630000.0
2007-11-19 22:45:00,2.5118,2.51499,2.50863,2.5109,37250000.0
2007-11-19 22:50:00,2.51232,2.5164,2.50811,2.51394,42270000.0
2007-11-19 22:55:00,2.51127,2.51468,2.50825,2.51392,29380000.0
2007-11-19 23:00:00,2.5098,2.51467,2.50815,2.51416,46890000.0
2007-11-19 23:05:00,2.51327,2.51548,2.50823,2.51525,43880000.0
2007-11-19 23:10:00,2.51386,2.51499,2.50585,2.51493,31880000.0
2007-11-19 23:15:00,2.50825,2.51466,2.50825,2.5144,38150000.0
2007-11-19 23:20:00,2.51494,2.51515,2.51021,2.51354,37630000.0
2007-11-19 23:25:00,2.5142,2.51582,2.50942,2.51392,40510000.0
2007-11-19 23:30:00,2.51132,2.5145,2.50915,2.51412,34000000.0
2007-11-19 23:35:00,2.51464,2.5154,2.50811,2.51073,41880000.0
2007-11-19 23:40:00,2.51264,2.51433,2.50851,2.51433,28500000.0
2007-11-19 23:45:00,2.51361,2.51478,2.50861,2.51152,26630000.0
2007-11-19 23:50:00,2.51356,2.51531,2.50833,2.5144,31270000.0
2007-11-19 23:55:00,2.51208,2.51452,2.50801,2.5139,42630000.0
2007-11-20 00:00:00,2.51218,2.51491,2.50715,2.51383,41500000.0
2007-11-20 00:05:00,2.51378,2.51525,2.50591,2.5075,43250000.0
2007-11-20 00:10:00,2.50915,2.51413,2.5027,2.51352,63010000.0
2007-11-20 00:15:00,2.51054,2.51274,2.50768,2.5113,33380000.0
2007-11-20 00:20:00,2.5124,2.51261,2.5041,2.51029,40510000.0
2007-11-20 00:25:00,2.50942,2.51039,2.50412,2.50865,38880000.0
2007-11-20 00:30:00,2.50992,2.51247,2.5031,2.51015,41880000.0
2007-11-20 00:35:00,2.5088,2.51156,2.50471,2.50677,45650000.0
2007-11-20 00:40:00,2.50772,2.51019,2.50409,2.50941,39130000.0
2007-11-20 00:45:00,2.50858,2.51194,2.50504,2.50692,37260000.0
2007-11-20 00:50:00,2.5068,2.51033,2.50449,2.50991,45390000.0
2007-11-20 00:55:00,2.50642,2.51037,2.50512,2.50899,46630000.0
2007-11-20 01:00:00,2.50547,2.51057,2.50427,2.50851,64760000.0
2007-11-20 01:05:00,2.50905,2.51088,2.50538,2.50823,31130000.0
2007-11-20 01:10:00,2.5094,2.51141,2.50501,2.50887,43260000.0
2007-11-20 01:15:00,2.50972,2.51134,2.50522,2.50887,48270000.0
2007-11-20 01:20:00,2.51135,2.5114,2.5029,2.50665,53640000.0
2007-11-20 01:25:00,2.51182,2.51183,2.50473,2.51154,42250000.0
2007-11-20 01:30:00,2.50843,2.51126,2.5058,2.51087,40270000.0
2007-11-20 01:35:00,2.5104,2.51046,2.50292,2.50817,34380000.0
2007-11-20 01:40:00,2.50933,2.51062,2.50415,2.50907,35390000.0
2007-11-20 01:45:00,2.50697,2.51042,2.50444,2.50839,52500000.0
2007-11-20 01:50:00,2.50853,2.51096,2.50468,2.50594,50250000.0
2007-11-20 01:55:00,2.50854,2.51136,2.50438,2.50927,44130000.0
2007-11-20 02:00:00,2.5107,2.51223,2.50586,2.50929,57250000.0
2007-11-20 02:05:00,2.50817,2.51114,2.50324,2.50618,39000000.0
2007-11-20 02:10:00,2.50667,2.51235,2.50339,2.51064,40000000.0
2007-11-20 02:15:00,2.50907,2.51051,2.50372,2.50959,31000000.0
2007-11-20 02:20:00,2.50775,2.51033,2.5033,2.50942,33750000.0
2007-11-20 02:25:00,2.50886,2.51043,2.50326,2.5101,36500000.0
2007-11-20 02:30:00,2.51121,2.51162,2.50195,2.50676,24760000.0
2007-11-20 02:35:00,2.50871,2.51017,2.503,2.50704,40630000.0
2007-11-20 02:40:00,2.50341,2.51162,2.50341,2.50786,41630000.0
2007-11-20 02:45:00,2.51021,2.51288,2.50466,2.50962,48640000.0
2007-11-20 02:50:00,2.51093,2.51102,2.50416,2.50674,38510000.0
2007-11-20 02:55:00,2.51078,2.51149,2.50628,2.50969,50010000.0
2007-11-20 03:00:00,2.51034,2.51155,2.50565,2.51036,44000000.0
2007-11-20 03:05:00,2.51047,2.51169,2.50641,2.50858,31630000.0
2007-11-20 03:10:00,2.50843,2.51263,2.50607,2.51143,36010000.0
2007-11-20 03:15:00,2.50884,2.51395,2.50828,2.50828,36260000.0
2007-11-20 03:20:00,2.50965,2.51412,2.50835,2.5097,38390000.0
2007-11-20 03:25:00,2.51414,2.51414,2.5082,2.51174,33510000.0
2007-11-20 03:30:00,2.51267,2.51411,2.50703,2.51095,34880000.0
2007-11-20 03:35:00,2.51365,2.51463,2.50915,2.51357,34390000.0
2007-11-20 03:40:00,2.51278,2.51455,2.50963,2.51134,32010000.0
2007-11-20 03:45:00,2.51424,2.51424,2.50791,2.51251,40250000.0
2007-11-20 03:50:00,2.51314,2.51431,2.50815,2.51401,41010000.0
2007-11-20 03:55:00,2.51264,2.51467,2.50823,2.5123,31390000.0
2007-11-20 04:00:00,2.5114,2.51421,2.50783,2.51274,43130000.0
2007-11-20 04:05:00,2.51353,2.5148,2.50787,2.51077,39410000.0
2007-11-20 04:10:00,2.51458,2.51529,2.51016,2.51529,38750000.0
2007-11-20 04:15:00,2.51363,2.5153,2.50874,2.51051,34890000.0
2007-11-20 04:20:00,2.51172,2.51569,2.5091,2.51307,44020000.0
2007-11-20 04:25:00,2.514,2.5145,2.50853,2.51303,36900000.0
2007-11-20 04:30:00,2.51066,2.51541,2.50674,2.51441,39000000.0
2007-11-20 04:35:00,2.51047,2.515,2.50897,2.51149,34390000.0
2007-11-20 04:40:00,2.50742,2.51451,2.50742,2.51338,47010000.0
2007-11-20 04:45:00,2.51221,2.51525,2.5099,2.50992,42510000.0
2007-11-20 04:50:00,2.51422,2.51621,2.51016,2.5136,45140000.0
2007-11-20 04:55:00,2.51322,2.51533,2.50949,2.51251,36510000.0
2007-11-20 05:00:00,2.51494,2.51494,2.50906,2.51323,35750000.0
2007-11-20 05:05:00,2.51247,2.51529,2.5095,2.51405,40510000.0
2007-11-20 05:10:00,2.50911,2.5147,2.50911,2.50971,36760000.0
2007-11-20 05:15:00,2.51113,2.51404,2.50931,2.51389,32750000.0
2007-11-20 05:20:00,2.51342,2.51524,2.50665,2.50967,36760000.0
2007-11-20 05:25:00,2.51204,2.51433,2.50796,2.51055,30880000.0
2007-11-20 05:30:00,2.51245,2.51452,2.50788,2.51169,35140000.0
2007-11-20 05:35:00,2.51108,2.51431,2.50587,2.51317,42770000.0
2007-11-20 05:40:00,2.51275,2.5137,2.50479,2.51346,37010000.0
2007-11-20 05:45:00,2.51247,2.51317,2.50758,2.50791,32630000.0
2007-11-20 05:50:00,2.51191,2.51276,2.50656,2.51,42400000.0
2007-11-20 05:55:00,2.51109,2.51289,2.50696,2.51245,37260000.0
2007-11-20 06:00:00,2.51013,2.51304,2.50673,2.50981,42270000.0
2007-11-20 06:05:00,2.51124,2.5134,2.50715,2.50892,35510000.0
2007-11-20 06:10:00,2.51044,2.51226,2.50728,2.51171,41380000.0
2007-11-20 06:15:00,2.50993,2.51287,2.50808,2.51062,37000000.0
2007-11-20 06:20:00,2.51285,2.51285,2.50645,2.5101,44020000.0
2007-11-20 06:25:00,2.51254,2.51309,2.50703,2.51117,36130000.0
2007-11-20 06:30:00,2.50988,2.51202,2.50709,2.50709,42260000.0
2007-11-20 06:35:00,2.51033,2.51259,2.50429,2.51043,36380000.0
2007-11-20 06:40:00,2.50973,2.51096,2.50356,2.51051,39270000.0
2007-11-20 06:45:00,2.50872,2.51044,2.50451,2.50865,43760000.0
2007-11-20 06:50:00,2.50583,2.50986,2.50424,2.50934,39400000.0
2007-11-20 06:55:00,2.50937,2.51039,2.50377,2.50874,45760000.0
2007-11-20 07:00:00,2.50875,2.51198,2.50618,2.51044,35380000.0
2007-11-20 07:05:00,2.50981,2.51111,2.50474,2.50922,45510000.0
2007-11-20 07:10:00,2.50885,2.51195,2.5061,2.50724,43130000.0
2007-11-20 07:15:00,2.51072,2.51083,2.50331,2.50769,39880000.0
2007-11-20 07:20:00,2.50928,2.51133,2.50439,2.5087,45380000.0
2007-11-20 07:25:00,2.50989,2.51173,2.50569,2.51104,47250000.0
2007-11-20 07:30:00,2.50659,2.51119,2.50501,2.50729,40140000.0
2007-11-20 07:35:00,2.50918,2.50993,2.50166,2.50863,39380000.0
2007-11-20 07:40:00,2.50678,2.51018,2.50355,2.50731,42380000.0
2007-11-20 07:45:00,2.50476,2.50842,2.50227,2.50227,42880000.0
2007-11-20 07:50:00,2.50799,2.50898,2.50324,2.50668,36010000.0
2007-11-20 07:55:00,2.50872,2.50939,2.50269,2.50592,50520000.0
2007-11-20 08:00:00,2.50763,2.509,2.5026,2.50848,38130000.0
2007-11-20 08:05:00,2.5064,2.50938,2.50125,2.50926,40400000.0
2007-11-20 08:10:00,2.50842,2.50986,2.50228,2.50684,47270000.0
2007-11-20 08:15:00,2.50515,2.51192,2.50313,2.51192,42390000.0
2007-11-20 08:20:00,2.51009,2.5133,2.50796,2.51136,42890000.0
2007-11-20 08:25:00,2.51044,2.51246,2.50539,2.51092,43380000.0
2007-11-20 08:30:00,2.50947,2.51248,2.50623,2.50623,51270000.0
2007-11-20 08:35:00,2.50932,2.51097,2.50478,2.50478,44130000.0
2007-11-20 08:40:00,2.50505,2.50959,2.50131,2.50419,40250000.0
2007-11-20 08:45:00,2.50629,2.50781,2.50133,2.50724,45270000.0
2007-11-20 08:50:00,2.50579,2.50698,2.50032,2.50687,34010000.0
2007-11-20 08:55:00,2.50388,2.50797,2.50021,2.50591,41510000.0
2007-11-20 09:00:00,2.50567,2.50844,2.50227,2.50541,44760000.0
2007-11-20 09:05:00,2.50496,2.50912,2.50162,2.50162,49750000.0
2007-11-20 09:10:00,2.50376,2.50858,2.50225,2.50522,36880000.0
2007-11-20 09:15:00,2.50521,2.50886,2.50088,2.50374,50270000.0
2007-11-20 09:20:00,2.50349,2.50552,2.49812,2.50174,54260000.0
2007-11-20 09:25:00,2.5025,2.50275,2.49641,2.50107,58380000.0
2007-11-20 09:30:00,2.50094,2.50242,2.49379,2.5002,38890000.0
2007-11-20 09:35:00,2.49623,2.50066,2.49483,2.49871,48380000.0
2007-11-20 09:40:00,2.49878,2.49878,2.49166,2.49689,54010000.0
2007-11-20 09:45:00,2.49598,2.49763,2.49086,2.49515,36630000.0
2007-11-20 09:50:00,2.49424,2.49692,2.49178,2.49636,38510000.0
2007-11-20 09:55:00,2.492,2.499,2.49082,2.4965,54140000.0
2007-11-20 10:00:00,2.49736,2.49736,2.49062,2.4943,53880000.0
2007-11-20 10:05:00,2.49452,2.49614,2.48447,2.48785,45390000.0
2007-11-20 10:10:00,2.48812,2.49274,2.48425,2.49107,38380000.0
2007-11-20 10:15:00,2.49109,2.49205,2.48446,2.49105,38630000.0
2007-11-20 10:20:00,2.49129,2.49129,2.48489,2.48981,42140000.0
2007-11-20 10:25:00,2.49062,2.49117,2.48105,2.49016,48260000.0
2007-11-20 10:30:00,2.4886,2.49433,2.48268,2.49291,45260000.0
2007-11-20 10:35:00,2.4937,2.49403,2.4877,2.48911,51020000.0
2007-11-20 10:40:00,2.49291,2.49414,2.48694,2.49136,39260000.0
2007-11-20 10:45:00,2.49271,2.49338,2.48615,2.49155,47640000.0
2007-11-20 10:50:00,2.49076,2.4956,2.48724,2.49523,38380000.0
2007-11-20 10:55:00,2.49183,2.49577,2.4897,2.49577,48510000.0
2007-11-20 11:00:00,2.49269,2.49502,2.48967,2.49384,42260000.0
2007-11-20 11:05:00,2.49403,2.49599,2.48947,2.49492,44630000.0
2007-11-20 11:10:00,2.49437,2.49872,2.49146,2.49526,47760000.0
2007-11-20 11:15:00,2.49744,2.49804,2.49288,2.49628,45500000.0
2007-11-20 11:20:00,2.49559,2.49673,2.4888,2.49531,54390000.0
2007-11-20 11:25:00,2.49475,2.49596,2.48791,2.4909,55020000.0
2007-11-20 11:30:00,2.49221,2.49347,2.48216,2.49003,48130000.0
2007-11-20 11:35:00,2.49177,2.49315,2.48717,2.4905,38510000.0
2007-11-20 11:40:00,2.4887,2.49173,2.48322,2.48999,47630000.0
2007-11-20 11:45:00,2.49031,2.49121,2.48452,2.48933,41890000.0
2007-11-20 11:50:00,2.48865,2.48957,2.48365,2.48847,57260000.0
2007-11-20 11:55:00,2.48977,2.48977,2.48368,2.48702,48260000.0
2007-11-20 12:00:00,2.48712,2.4889,2.48377,2.48623,43750000.0
2007-11-20 12:05:00,2.48459,2.48661,2.47997,2.48316,40900000.0
2007-11-20 12:10:00,2.48556,2.48556,2.47662,2.48439,42010000.0
2007-11-20 12:15:00,2.48178,2.48609,2.48041,2.48366,41880000.0
2007-11-20 12:20:00,2.48153,2.48582,2.47857,2.48267,51890000.0
2007-11-20 12:25:00,2.48444,2.48498,2.47829,2.48008,46380000.0
2007-11-20 12:30:00,2.48373,2.48588,2.47811,2.48521,34880000.0
2007-11-20 12:35:00,2.48324,2.48575,2.48008,2.48374,40380000.0
2007-11-20 12:40:00,2.48217,2.48612,2.47892,2.48486,52140000.0
2007-11-20 12:45:00,2.48522,2.48745,2.48141,2.48577,39140000.0
2007-11-20 12:50:00,2.48705,2.48813,2.48255,2.4864,49760000.0
2007-11-20 12:55:00,2.48279,2.48821,2.4812,2.48578,43260000.0
2007-11-20 13:00:00,2.48779,2.4882,2.48077,2.48755,47750000.0
2007-11-20 13:05:00,2.48527,2.48798,2.48075,2.48524,43880000.0
2007-11-20 13:10:00,2.48712,2.48816,2.48214,2.48321,50630000.0
2007-11-20 13:15:00,2.48641,2.48876,2.48049,2.48846,45890000.0
2007-11-20 13:20:00,2.48488,2.48864,2.48364,2.48426,49630000.0
2007-11-20 13:25:00,2.48742,2.48861,2.48368,2.48462,46390000.0
2007-11-20 13:30:00,2.48254,2.48947,2.48254,2.48874,45250000.0
2007-11-20 13:35:00,2.48874,2.48963,2.48122,2.4889,47020000.0
2007-11-20 13:40:00,2.48893,2.48942,2.48121,2.48911,46150000.0
2007-11-20 13:45:00,2.487,2.48883,2.48235,2.48838,40880000.0
2007-11-20 13:50:00,2.48563,2.48976,2.48415,2.48756,40130000.0
2007-11-20 13:55:00,2.48971,2.48971,2.48157,2.48276,39130000.0
2007-11-20 14:00:00,2.48662,2.48873,2.48331,2.48817,48010000.0
2007-11-20 14:05:00,2.48648,2.48918,2.48375,2.48499,47010000.0
2007-11-20 14:10:00,2.48514,2.48728,2.48105,2.48218,50760000.0
2007-11-20 14:15:00,2.48668,2.48739,2.48146,2.48275,37250000.0
2007-11-20 14:20:00,2.48613,2.48761,2.47961,2.48363,44010000.0
2007-11-20 14:25:00,2.48692,2.48924,2.48277,2.48887,45390000.0
2007-11-20 14:30:00,2.48797,2.48947,2.48368,2.48806,46020000.0
2007-11-20 14:35:00,2.48642,2.48927,2.48287,2.48777,43000000.0
2007-11-20 14:40:00,2.48842,2.49143,2.48174,2.49136,41130000.0
2007-11-20 14:45:00,2.49143,2.49157,2.4851,2.49028,43390000.0
2007-11-20 14:50:00,2.48863,2.49088,2.48458,2.48835,49630000.0
2007-11-20 14:55:00,2.4856,2.49167,2.4856,2.48886,54130000.0
2007-11-20 15:00:00,2.49072,2.49168,2.48357,2.48985,61890000.0
2007-11-20 15:05:00,2.48938,2.49063,2.48449,2.48904,38880000.0
2007-11-20 15:10:00,2.48928,2.49025,2.48396,2.48614,47750000.0
2007-11-20 15:15:00,2.4906,2.49133,2.4857,2.4857,43770000.0
2007-11-20 15:20:00,2.49044,2.49044,2.48269,2.48807,49010000.0
2007-11-20 15:25:00,2.48815,2.48948,2.48459,2.48755,48380000.0
2007-11-20 15:30:00,2.48588,2.48843,2.48328,2.48719,41130000.0
2007-11-20 15:35:00,2.48622,2.48884,2.48127,2.48436,52890000.0
2007-11-20 15:40:00,2.48669,2.48811,2.4814,2.48346,37260000.0
2007-11-20 15:45:00,2.48673,2.48821,2.48131,2.48705,53520000.0
2007-11-20 15:50:00,2.48605,2.48758,2.48157,2.48715,45760000.0
2007-11-20 15:55:00,2.48763,2.48763,2.48099,2.48395,42130000.0
2007-11-20 16:00:00,2.48424,2.48569,2.4798,2.48417,38890000.0
2007-11-20 16:05:00,2.48519,2.48553,2.47808,2.48305,33630000.0
2007-11-20 16:10:00,2.4833,2.48452,2.47591,2.4806,42650000.0
2007-11-20 16:15:00,2.48039,2.48499,2.47873,2.48179,51640000.0
2007-11-20 16:20:00,2.4822,2.48405,2.47675,2.47868,45010000.0
2007-11-20 16:25:00,2.48183,2.48331,2.47727,2.48166,49000000.0
2007-11-20 16:30:00,2.48324,2.48389,2.47774,2.48325,44140000.0
2007-11-20 16:35:00,2.48341,2.48628,2.4778,2.48362,39520000.0
2007-11-20 16:40:00,2.48407,2.4857,2.47968,2.48229,41130000.0
2007-11-20 16:45:00,2.48579,2.48579,2.47596,2.48126,42630000.0
2007-11-20 16:50:00,2.48042,2.48236,2.47448,2.47675,41260000.0
2007-11-20 16:55:00,2.48046,2.48046,2.47255,2.47737,43010000.0
2007-11-20 17:00:00,2.4767,2.47872,2.47328,2.47806,36750000.0
2007-11-20 17:05:00,2.4756,2.47865,2.47265,2.4774,48500000.0
2007-11-20 17:10:00,2.47252,2.47908,2.47219,2.47551,33260000.0
2007-11-20 17:15:00,2.47672,2.47892,2.47476,2.47647,45760000.0
2007-11-20 17:20:00,2.47779,2.47881,2.47353,2.47848,42760000.0
2007-11-20 17:25:00,2.47531,2.486,2.47511,2.48002,36760000.0
2007-11-20 17:30:00,2.48043,2.48116,2.47643,2.47967,38760000.0
2007-11-20 17:35:00,2.47765,2.48165,2.47496,2.47854,41880000.0
2007-11-20 17:40:00,2.48066,2.48074,2.47663,2.47945,50510000.0
2007-11-20 17:45:00,2.48006,2.48138,2.47454,2.47932,50640000.0
2007-11-20 17:50:00,2.47748,2.48024,2.474,2.48024,39520000.0
2007-11-20 17:55:00,2.47984,2.4815,2.47131,2.4815,38510000.0
2007-11-20 18:00:00,2.48097,2.48158,2.47675,2.47966,53380000.0
2007-11-20 18:05:00,2.4793,2.48145,2.47547,2.47769,48380000.0
2007-11-20 18:10:00,2.47753,2.48024,2.47492,2.4795,39640000.0
2007-11-20 18:15:00,2.47627,2.48009,2.47286,2.47836,63010000.0
2007-11-20 18:20:00,2.47578,2.48191,2.47342,2.47663,48130000.0
2007-11-20 18:25:00,2.47353,2.47905,2.47233,2.47824,40880000.0
2007-11-20 18:30:00,2.47892,2.47937,2.47177,2.47604,57890000.0
2007-11-20 18:35:00,2.47586,2.47942,2.47279,2.47888,46130000.0
2007-11-20 18:40:00,2.47815,2.48029,2.47308,2.47876,56760000.0
2007-11-20 18:45:00,2.47962,2.47962,2.4724,2.47883,42260000.0
2007-11-20 18:50:00,2.47673,2.47904,2.47267,2.47877,44640000.0
2007-11-20 18:55:00,2.47693,2.47967,2.47304,2.47613,45140000.0
2007-11-20 19:00:00,2.47865,2.48173,2.47122,2.47732,44000000.0
2007-11-20 19:05:00,2.48197,2.48261,2.4755,2.47764,41630000.0
2007-11-20 19:10:00,2.481,2.48227,2.47712,2.47998,49130000.0
2007-11-20 19:15:00,2.48084,2.48217,2.47258,2.47258,57270000.0
2007-11-20 19:20:00,2.48077,2.48077,2.47217,2.47851,42630000.0
2007-11-20 19:25:00,2.47759,2.4786,2.47059,2.47676,44260000.0
2007-11-20 19:30:00,2.4756,2.47915,2.47147,2.47915,40130000.0
2007-11-20 19:35:00,2.47591,2.4803,2.47428,2.4796,36890000.0
2007-11-20 19:40:00,2.4782,2.47985,2.47351,2.47831,38880000.0
2007-11-20 19:45:00,2.47894,2.48018,2.47404,2.4768,38880000.0
2007-11-20 19:50:00,2.4788,2.48021,2.47203,2.47203,44390000.0
2007-11-20 19:55:00,2.47921,2.48003,2.47302,2.47798,57250000.0
2007-11-20 20:00:00,2.4794,2.47972,2.47535,2.47696,44010000.0
2007-11-20 20:05:00,2.479,2.479,2.47205,2.47885,51260000.0
2007-11-20 20:10:00,2.47907,2.48007,2.47423,2.47885,37000000.0
2007-11-20 20:15:00,2.47887,2.47932,2.47387,2.47582,40630000.0
2007-11-20 20:20:00,2.4744,2.47857,2.4707,2.47584,45520000.0
2007-11-20 20:25:00,2.47825,2.47852,2.47184,2.47235,49130000.0
2007-11-20 20:30:00,2.47829,2.47979,2.47226,2.4782,48510000.0
2007-11-20 20:35:00,2.47739,2.47766,2.47197,2.47232,44380000.0
2007-11-20 20:40:00,2.47495,2.47817,2.47166,2.47726,47630000.0
2007-11-20 20:45:00,2.4747,2.47828,2.47157,2.47725,36140000.0
2007-11-20 20:50:00,2.47642,2.47906,2.46957,2.47742,41630000.0
2007-11-20 20:55:00,2.47703,2.4791,2.47147,2.47693,43890000.0
2007-11-20 21:00:00,2.47519,2.47936,2.47373,2.47857,55520000.0
2007-11-20 21:05:00,2.47741,2.47871,2.47277,2.47501,46000000.0
2007-11-20 21:10:00,2.47618,2.47706,2.46972,2.47015,32250000.0
2007-11-20 21:15:00,2.47455,2.47536,2.46894,2.47504,36750000.0
2007-11-20 21:20:00,2.47485,2.47527,2.46806,2.47354,46260000.0
2007-11-20 21:25:00,2.47695,2.478,2.4706,2.47607,38760000.0
2007-11-20 21:30:00,2.47558,2.47652,2.46889,2.47374,39000000.0
2007-11-20 21:35:00,2.46986,2.47677,2.46986,2.47677,37640000.0
2007-11-20 21:40:00,2.47189,2.47627,2.47067,2.47163,39750000.0
2007-11-20 21:45:00,2.47323,2.47557,2.47055,2.47178,41630000.0
2007-11-20 21:50:00,2.47477,2.47518,2.46891,2.47399,38500000.0
2007-11-20 21:55:00,2.47275,2.47527,2.46802,2.47075,39000000.0
2007-11-20 22:00:00,2.47288,2.47515,2.46705,2.47244,37750000.0
2007-11-20 22:05:00,2.4724,2.47548,2.46884,2.47287,39880000.0
2007-11-20 22:10:00,2.47401,2.47673,2.46824,2.47424,33010000.0
2007-11-20 22:15:00,2.47332,2.47655,2.46994,2.47534,34010000.0
2007-11-20 22:20:00,2.47312,2.47646,2.46975,2.47576,35250000.0
2007-11-20 22:25:00,2.47433,2.47509,2.46801,2.47307,39760000.0
2007-11-20 22:30:00,2.46954,2.47436,2.46882,2.47268,43880000.0
2007-11-20 22:35:00,2.46493,2.47544,2.46493,2.46999,39880000.0
2007-11-20 22:40:00,2.47398,2.47491,2.4662,2.47225,35510000.0
2007-11-20 22:45:00,2.47357,2.47407,2.46802,2.47082,36270000.0
2007-11-20 22:50:00,2.47189,2.47489,2.46695,2.47067,49000000.0
2007-11-20 22:55:00,2.47085,2.47474,2.46766,2.46903,37880000.0
2007-11-20 23:00:00,2.47122,2.47321,2.46621,2.47185,41510000.0
2007-11-20 23:05:00,2.47093,2.47315,2.46538,2.4692,47510000.0
2007-11-20 23:10:00,2.47131,2.47202,2.46478,2.46958,44760000.0
2007-11-20 23:15:00,2.464,2.47132,2.464,2.4704,45260000.0
2007-11-20 23:20:00,2.46806,2.4732,2.46462,2.46852,40510000.0
2007-11-20 23:25:00,2.46881,2.47424,2.46668,2.4696,46500000.0
2007-11-20 23:30:00,2.46733,2.47221,2.46478,2.46787,37010000.0
2007-11-20 23:35:00,2.46873,2.47067,2.46178,2.46777,38130000.0
2007-11-20 23:40:00,2.46788,2.4683,2.46186,2.46688,44140000.0
2007-11-20 23:45:00,2.46567,2.4673,2.46173,2.46439,31760000.0
2007-11-20 23:50:00,2.46667,2.4689,2.46189,2.46734,38640000.0
2007-11-20 23:55:00,2.46641,2.46867,2.46396,2.46556,42260000.0
2007-11-21 00:00:00,2.47041,2.47299,2.46345,2.4687,45880000.0
2007-11-21 00:05:00,2.46717,2.47279,2.46321,2.46796,41260000.0
2007-11-21 00:10:00,2.46744,2.47137,2.46374,2.46784,62010000.0
2007-11-21 00:15:00,2.46798,2.46955,2.46446,2.46559,31130000.0
2007-11-21 00:20:00,2.47116,2.47116,2.46383,2.46599,35630000.0
2007-11-21 00:25:00,2.4663,2.46931,2.4618,2.46873,41630000.0
2007-11-21 00:30:00,2.46773,2.47121,2.46234,2.47121,48130000.0
2007-11-21 00:35:00,2.46904,2.47128,2.46412,2.46781,36380000.0
2007-11-21 00:40:00,2.46758,2.47097,2.46361,2.46977,36260000.0
2007-11-21 00:45:00,2.46833,2.47035,2.46295,2.46649,44000000.0
2007-11-21 00:50:00,2.46551,2.47047,2.46206,2.46569,48640000.0
2007-11-21 00:55:00,2.46591,2.4701,2.46475,2.46731,43380000.0
2007-11-21 01:00:00,2.46297,2.47199,2.46297,2.46988,37380000.0
2007-11-21 01:05:00,2.46666,2.47102,2.4643,2.46884,38000000.0
2007-11-21 01:10:00,2.47023,2.47179,2.46521,2.47012,50010000.0
2007-11-21 01:15:00,2.46895,2.47322,2.4646,2.47265,49500000.0
2007-11-21 01:20:00,2.46823,2.47166,2.4624,2.46999,69140000.0
2007-11-21 01:25:00,2.47014,2.4724,2.46594,2.46985,64500000.0
2007-11-21 01:30:00,2.47024,2.47132,2.46577,2.46881,60510000.0
2007-11-21 01:35:00,2.47322,2.47322,2.46682,2.46777,27500000.0
2007-11-21 01:40:00,2.47056,2.47171,2.46582,2.46973,32500000.0
2007-11-21 01:45:00,2.46816,2.47253,2.46499,2.47043,42500000.0
2007-11-21 01:50:00,2.46817,2.47198,2.46628,2.46768,33500000.0
2007-11-21 01:55:00,2.47179,2.47179,2.46444,2.46756,27250000.0
2007-11-21 02:00:00,2.46797,2.47113,2.46389,2.46848,60250000.0
2007-11-21 02:05:00,2.46876,2.47066,2.46184,2.46737,39000000.0
2007-11-21 02:10:00,2.46236,2.47052,2.46236,2.46837,43250000.0
2007-11-21 02:15:00,2.46835,2.46994,2.46225,2.46732,36250000.0
2007-11-21 02:20:00,2.46758,2.47119,2.46422,2.47105,29500000.0
2007-11-21 02:25:00,2.46803,2.471,2.46253,2.46917,44380000.0
2007-11-21 02:30:00,2.46774,2.47136,2.46368,2.46639,32000000.0
2007-11-21 02:35:00,2.47079,2.47171,2.46617,2.4711,34250000.0
2007-11-21 02:40:00,2.4656,2.47364,2.46508,2.47048,41750000.0
2007-11-21 02:45:00,2.46961,2.47077,2.46265,2.47008,44250000.0
2007-11-21 02:50:00,2.46963,2.47237,2.46585,2.46932,31000000.0
2007-11-21 02:55:00,2.47063,2.47275,2.46582,2.4703,44500000.0
2007-11-21 03:00:00,2.46905,2.47209,2.46544,2.46887,26500000.0
2007-11-21 03:05:00,2.4693,2.47318,2.46783,2.47214,30250000.0
2007-11-21 03:10:00,2.47082,2.47333,2.46556,2.47065,37010000.0
2007-11-21 03:15:00,2.47205,2.47286,2.46499,2.47063,27130000.0
2007-11-21 03:20:00,2.46805,2.47285,2.4664,2.4705,25280000.0
2007-11-21 03:25:00,2.4692,2.47294,2.4667,2.47186,30040000.0
2007-11-21 03:30:00,2.47259,2.47259,2.46463,2.47071,38000000.0
2007-11-21 03:35:00,2.47094,2.47325,2.46524,2.47105,42140000.0
2007-11-21 03:40:00,2.47126,2.47205,2.46499,2.47007,31260000.0
2007-11-21 03:45:00,2.47015,2.47407,2.46852,2.47357,23510000.0
2007-11-21 03:50:00,2.46704,2.47312,2.46671,2.47087,44000000.0
2007-11-21 03:55:00,2.47234,2.47263,2.46613,2.47238,36130000.0
2007-11-21 04:00:00,2.47056,2.473,2.46718,2.47213,43510000.0
2007-11-21 04:05:00,2.47184,2.47378,2.46649,2.46881,41130000.0
2007-11-21 04:10:00,2.47333,2.47426,2.4683,2.47049,44380000.0
2007-11-21 04:15:00,2.47067,2.47355,2.46747,2.46799,39880000.0
2007-11-21 04:20:00,2.46984,2.4737,2.46788,2.47162,37750000.0
2007-11-21 04:25:00,2.47108,2.47298,2.46631,2.47217,37880000.0
2007-11-21 04:30:00,2.46971,2.4724,2.46687,2.47057,30630000.0
2007-11-21 04:35:00,2.46734,2.47308,2.46734,2.47042,36010000.0
2007-11-21 04:40:00,2.46697,2.47289,2.46697,2.47289,46010000.0
2007-11-21 04:45:00,2.47209,2.47321,2.4669,2.4669,40760000.0
2007-11-21 04:50:00,2.47177,2.47343,2.46755,2.47231,41010000.0
2007-11-21 04:55:00,2.46978,2.47259,2.46704,2.46953,36520000.0
2007-11-21 05:00:00,2.47089,2.47212,2.46515,2.47131,33000000.0
2007-11-21 05:05:00,2.47171,2.47351,2.46708,2.47106,45520000.0
2007-11-21 05:10:00,2.47075,2.47212,2.46781,2.46893,36390000.0
2007-11-21 05:15:00,2.46755,2.47193,2.46689,2.47158,37520000.0
2007-11-21 05:20:00,2.47211,2.47262,2.4641,2.47084,37140000.0
2007-11-21 05:25:00,2.47161,2.47352,2.46608,2.46852,39130000.0
2007-11-21 05:30:00,2.47159,2.47225,2.46754,2.47146,38130000.0
2007-11-21 05:35:00,2.4707,2.47191,2.46439,2.47122,41400000.0
2007-11-21 05:40:00,2.4689,2.4723,2.46516,2.4713,39130000.0
2007-11-21 05:45:00,2.46908,2.47211,2.46477,2.4665,33660000.0
2007-11-21 05:50:00,2.47006,2.47232,2.46469,2.47213,29510000.0
2007-11-21 05:55:00,2.47143,2.47263,2.46701,2.47032,40000000.0
2007-11-21 06:00:00,2.47005,2.47162,2.46431,2.46474,38630000.0
2007-11-21 06:05:00,2.46745,2.472,2.46705,2.468,34750000.0
2007-11-21 06:10:00,2.46981,2.47197,2.46705,2.47048,37770000.0
2007-11-21 06:15:00,2.46786,2.47165,2.46544,2.47129,36150000.0
2007-11-21 06:20:00,2.46942,2.47226,2.4659,2.46857,43380000.0
2007-11-21 06:25:00,2.47108,2.47108,2.46502,2.46722,38020000.0
2007-11-21 06:30:00,2.46885,2.47148,2.46547,2.46855,40880000.0
2007-11-21 06:35:00,2.46938,2.47071,2.46274,2.46922,42380000.0
2007-11-21 06:40:00,2.46934,2.47128,2.46257,2.47019,38260000.0
2007-11-21 06:45:00,2.46915,2.47124,2.46548,2.47077,50250000.0
2007-11-21 06:50:00,2.46951,2.47104,2.46576,2.47003,38500000.0
2007-11-21 06:55:00,2.4699,2.47147,2.46214,2.46764,47280000.0
2007-11-21 07:00:00,2.46685,2.47109,2.46534,2.46773,41760000.0
2007-11-21 07:05:00,2.46986,2.47154,2.46418,2.46828,56750000.0
2007-11-21 07:10:00,2.46646,2.47033,2.46138,2.4676,40010000.0
2007-11-21 07:15:00,2.46683,2.47093,2.46306,2.46613,38380000.0
2007-11-21 07:20:00,2.46711,2.46931,2.46334,2.46739,45890000.0
2007-11-21 07:25:00,2.46801,2.47115,2.46345,2.4681,48260000.0
2007-11-21 07:30:00,2.46837,2.47119,2.46449,2.468,40250000.0
2007-11-21 07:35:00,2.46759,2.46935,2.4629,2.46606,39140000.0
2007-11-21 07:40:00,2.46799,2.47092,2.4642,2.46877,38760000.0
2007-11-21 07:45:00,2.46495,2.47027,2.46347,2.46347,42500000.0
2007-11-21 07:50:00,2.46832,2.47157,2.46463,2.46952,46770000.0
2007-11-21 07:55:00,2.46696,2.47031,2.4624,2.46972,52510000.0
2007-11-21 08:00:00,2.4696,2.47149,2.46348,2.4696,39630000.0
2007-11-21 08:05:00,2.46876,2.47136,2.46247,2.46929,37140000.0
2007-11-21 08:10:00,2.46854,2.47035,2.4633,2.46965,42020000.0
2007-11-21 08:15:00,2.4668,2.47077,2.46213,2.46739,41130000.0
2007-11-21 08:20:00,2.46741,2.46908,2.46418,2.46766,45640000.0
2007-11-21 08:25:00,2.46513,2.46861,2.46041,2.46837,43880000.0
2007-11-21 08:30:00,2.46701,2.46888,2.46317,2.46357,42630000.0
2007-11-21 08:35:00,2.46653,2.46988,2.46353,2.4681,40380000.0
2007-11-21 08:40:00,2.46681,2.47187,2.46354,2.46765,38000000.0
2007-11-21 08:45:00,2.46814,2.47116,2.46289,2.46965,44510000.0
2007-11-21 08:50:00,2.46891,2.47302,2.46724,2.47236,32510000.0
2007-11-21 08:55:00,2.47221,2.47314,2.46731,2.47097,43260000.0
2007-11-21 09:00:00,2.47159,2.47378,2.46812,2.46976,43010000.0
2007-11-21 09:05:00,2.46937,2.4738,2.46925,2.4713,40640000.0
2007-11-21 09:10:00,2.47078,2.472,2.46575,2.46741,36500000.0
2007-11-21 09:15:00,2.46936,2.47147,2.46427,2.47147,43500000.0
2007-11-21 09:20:00,2.47181,2.47276,2.4666,2.47159,47130000.0
2007-11-21 09:25:00,2.46978,2.47385,2.46801,2.47228,50510000.0
2007-11-21 09:30:00,2.47271,2.47471,2.46969,2.47364,40880000.0
2007-11-21 09:35:00,2.47317,2.47431,2.46783,2.47293,45130000.0
2007-11-21 09:40:00,2.47265,2.47644,2.47008,2.47644,43520000.0
2007-11-21 09:45:00,2.47586,2.47647,2.47162,2.47605,39130000.0
2007-11-21 09:50:00,2.47498,2.47582,2.47008,2.4731,41010000.0
2007-11-21 09:55:00,2.47261,2.4757,2.46911,2.47479,49640000.0
2007-11-21 10:00:00,2.47396,2.47968,2.46989,2.47709,57010000.0
2007-11-21 10:05:00,2.47879,2.48436,2.47544,2.47922,43130000.0
2007-11-21 10:10:00,2.48018,2.4836,2.47514,2.47889,37020000.0
2007-11-21 10:15:00,2.47801,2.48284,2.47622,2.47994,38640000.0
2007-11-21 10:20:00,2.47894,2.48225,2.4758,2.48061,48500000.0
2007-11-21 10:25:00,2.48009,2.48264,2.47483,2.48231,40130000.0
2007-11-21 10:30:00,2.48036,2.48352,2.47459,2.4824,42030000.0
2007-11-21 10:35:00,2.48281,2.48488,2.47889,2.48357,46750000.0
2007-11-21 10:40:00,2.48352,2.48381,2.47788,2.48196,44510000.0
2007-11-21 10:45:00,2.48361,2.48516,2.47863,2.48175,44140000.0
2007-11-21 10:50:00,2.48259,2.48585,2.47858,2.48494,36130000.0
2007-11-21 10:55:00,2.48316,2.4861,2.48003,2.48322,47630000.0
2007-11-21 11:00:00,2.48291,2.48442,2.4767,2.48438,46760000.0
2007-11-21 11:05:00,2.4841,2.48433,2.47423,2.48054,45250000.0
2007-11-21 11:10:00,2.48107,2.48279,2.4764,2.48023,48030000.0
2007-11-21 11:15:00,2.48183,2.48242,2.47666,2.47941,39260000.0
2007-11-21 11:20:00,2.47799,2.48111,2.47318,2.48077,50760000.0
2007-11-21 11:25:00,2.4821,2.48309,2.47544,2.48094,48640000.0
2007-11-21 11:30:00,2.48201,2.48434,2.47096,2.48303,47260000.0
2007-11-21 11:35:00,2.48253,2.4844,2.47884,2.47884,38390000.0
2007-11-21 11:40:00,2.48087,2.48499,2.47525,2.4824,41630000.0
2007-11-21 11:45:00,2.48411,2.48583,2.47997,2.48546,39260000.0
2007-11-21 11:50:00,2.48451,2.48704,2.48145,2.48509,45000000.0
2007-11-21 11:55:00,2.48533,2.48697,2.48113,2.48545,45010000.0
2007-11-21 12:00:00,2.48432,2.48854,2.48082,2.48796,42380000.0
2007-11-21 12:05:00,2.48762,2.48934,2.48239,2.48688,39890000.0
2007-11-21 12:10:00,2.48796,2.48796,2.47937,2.48589,37260000.0
2007-11-21 12:15:00,2.48436,2.48972,2.48059,2.48578,41130000.0
2007-11-21 12:20:00,2.48328,2.48872,2.48102,2.48625,52640000.0
2007-11-21 12:25:00,2.48708,2.49262,2.4836,2.48956,43260000.0
2007-11-21 12:30:00,2.49068,2.49343,2.4845,2.48891,40520000.0
2007-11-21 12:35:00,2.49077,2.49077,2.4837,2.48918,42630000.0
2007-11-21 12:40:00,2.4861,2.49156,2.48435,2.49018,48380000.0
2007-11-21 12:45:00,2.49048,2.49389,2.48701,2.49247,40640000.0
2007-11-21 12:50:00,2.49215,2.49293,2.48643,2.49219,51880000.0
2007-11-21 12:55:00,2.4889,2.49227,2.48364,2.48869,50640000.0
2007-11-21 13:00:00,2.49141,2.49373,2.4861,2.49314,47260000.0
2007-11-21 13:05:00,2.49157,2.4947,2.48778,2.49259,44250000.0
2007-11-21 13:10:00,2.49319,2.49551,2.48767,2.48894,44000000.0
2007-11-21 13:15:00,2.49061,2.49372,2.48613,2.49227,41380000.0
2007-11-21 13:20:00,2.48716,2.49189,2.48548,2.48548,50510000.0
2007-11-21 13:25:00,2.48978,2.49196,2.48418,2.48441,49130000.0
2007-11-21 13:30:00,2.48507,2.49162,2.48239,2.48721,38500000.0
2007-11-21 13:35:00,2.48965,2.49166,2.48338,2.49122,46010000.0
2007-11-21 13:40:00,2.49101,2.49101,2.48413,2.49013,48760000.0
2007-11-21 13:45:00,2.48932,2.49081,2.48315,2.48655,45130000.0
2007-11-21 13:50:00,2.48767,2.49043,2.483,2.48954,37880000.0
2007-11-21 13:55:00,2.49017,2.49148,2.48401,2.48422,42750000.0
2007-11-21 14:00:00,2.48989,2.49132,2.48367,2.48733,43010000.0
2007-11-21 14:05:00,2.48458,2.48763,2.48164,2.48679,43760000.0
2007-11-21 14:10:00,2.48597,2.48859,2.48218,2.484,55760000.0
2007-11-21 14:15:00,2.48679,2.48794,2.48216,2.48536,34260000.0
2007-11-21 14:20:00,2.48451,2.48836,2.48083,2.48836,40250000.0
2007-11-21 14:25:00,2.48909,2.48909,2.48093,2.48863,41750000.0
2007-11-21 14:30:00,2.48728,2.48821,2.48035,2.48733,39250000.0
2007-11-21 14:35:00,2.48598,2.48983,2.48284,2.48645,46000000.0
2007-11-21 14:40:00,2.48991,2.49039,2.48326,2.48905,35630000.0
2007-11-21 14:45:00,2.48852,2.49232,2.48269,2.48976,43770000.0
2007-11-21 14:50:00,2.48752,2.49107,2.48426,2.4872,43630000.0
2007-11-21 14:55:00,2.48482,2.49091,2.48482,2.49005,52380000.0
2007-11-21 15:00:00,2.49053,2.49132,2.48232,2.48805,49630000.0
2007-11-21 15:05:00,2.48635,2.48907,2.48262,2.48696,34760000.0
2007-11-21 15:10:00,2.48774,2.48778,2.47941,2.48225,44010000.0
2007-11-21 15:15:00,2.48607,2.48744,2.4805,2.4824,42150000.0
2007-11-21 15:20:00,2.48691,2.48697,2.47981,2.48694,45010000.0
2007-11-21 15:25:00,2.4864,2.48743,2.48229,2.48743,45010000.0
2007-11-21 15:30:00,2.48533,2.48748,2.48087,2.48571,40630000.0
2007-11-21 15:35:00,2.48465,2.4885,2.47732,2.48222,48250000.0
2007-11-21 15:40:00,2.48402,2.48533,2.47701,2.47869,44380000.0
2007-11-21 15:45:00,2.48191,2.48306,2.4753,2.48072,47250000.0
2007-11-21 15:50:00,2.48103,2.48284,2.47633,2.48149,41010000.0
2007-11-21 15:55:00,2.4811,2.48122,2.47355,2.47853,34890000.0
2007-11-21 16:00:00,2.4796,2.48112,2.47448,2.47867,41380000.0
2007-11-21 16:05:00,2.47696,2.48132,2.4754,2.48089,34260000.0
2007-11-21 16:10:00,2.48066,2.48295,2.47713,2.47804,43380000.0
2007-11-21 16:15:00,2.47697,2.48093,2.47383,2.47488,49760000.0
2007-11-21 16:20:00,2.47754,2.48828,2.47238,2.47423,40260000.0
2007-11-21 16:25:00,2.47877,2.48024,2.47314,2.47491,43260000.0
2007-11-21 16:30:00,2.47946,2.48134,2.47451,2.48033,44250000.0
2007-11-21 16:35:00,2.47962,2.48116,2.47413,2.48026,41890000.0
2007-11-21 16:40:00,2.48095,2.48331,2.47492,2.47997,38500000.0
2007-11-21 16:45:00,2.482,2.48347,2.47699,2.48347,44890000.0
2007-11-21 16:50:00,2.47939,2.48263,2.47593,2.47909,35130000.0
2007-11-21 16:55:00,2.48217,2.48217,2.47692,2.47926,42630000.0
2007-11-21 17:00:00,2.47984,2.48229,2.47625,2.48229,42260000.0
2007-11-21 17:05:00,2.48075,2.48419,2.47642,2.48419,43250000.0
2007-11-21 17:10:00,2.47788,2.48422,2.47788,2.4803,36390000.0
2007-11-21 17:15:00,2.48202,2.48385,2.47785,2.47838,48760000.0
2007-11-21 17:20:00,2.48313,2.48332,2.4781,2.48086,41630000.0
2007-11-21 17:25:00,2.47961,2.4848,2.47814,2.4848,42880000.0
2007-11-21 17:30:00,2.48449,2.48449,2.47933,2.48081,38000000.0
2007-11-21 17:35:00,2.4794,2.48352,2.47655,2.4822,38640000.0
2007-11-21 17:40:00,2.48204,2.48319,2.47867,2.4821,50390000.0
2007-11-21 17:45:00,2.48259,2.48445,2.4782,2.48299,46880000.0
2007-11-21 17:50:00,2.48211,2.48542,2.4794,2.48542,46500000.0
2007-11-21 17:55:00,2.48218,2.48617,2.47742,2.48451,41130000.0
2007-11-21 18:00:00,2.48409,2.48577,2.47985,2.48506,50260000.0
2007-11-21 18:05:00,2.48424,2.48548,2.47913,2.48288,46880000.0
2007-11-21 18:10:00,2.48139,2.4849,2.47927,2.48428,35250000.0
2007-11-21 18:15:00,2.48243,2.48428,2.47804,2.48234,51260000.0
2007-11-21 18:20:00,2.48064,2.48425,2.47859,2.48163,44380000.0
2007-11-21 18:25:00,2.4808,2.48504,2.47893,2.48421,34260000.0
2007-11-21 18:30:00,2.48422,2.48453,2.47763,2.48305,51890000.0
2007-11-21 18:35:00,2.48176,2.48538,2.47705,2.48282,45010000.0
2007-11-21 18:40:00,2.48294,2.48438,2.47898,2.48174,49130000.0
2007-11-21 18:45:00,2.48381,2.48526,2.47765,2.48366,40630000.0
2007-11-21 18:50:00,2.48397,2.48497,2.47761,2.48384,44630000.0
2007-11-21 18:55:00,2.48336,2.48643,2.47986,2.48559,43270000.0
2007-11-21 19:00:00,2.48543,2.48699,2.47956,2.48335,44760000.0
2007-11-21 19:05:00,2.48395,2.48652,2.48038,2.48502,47890000.0
2007-11-21 19:10:00,2.48562,2.48584,2.48146,2.48306,38750000.0
2007-11-21 19:15:00,2.48457,2.4846,2.47607,2.48008,66890000.0
2007-11-21 19:20:00,2.48379,2.48487,2.47894,2.48231,38520000.0
2007-11-21 19:25:00,2.48236,2.48352,2.47436,2.48053,36380000.0
2007-11-21 19:30:00,2.48112,2.48427,2.47743,2.48397,42380000.0
2007-11-21 19:35:00,2.48287,2.48431,2.47821,2.47949,37250000.0
2007-11-21 19:40:00,2.47997,2.48387,2.47824,2.4826,41630000.0
2007-11-21 19:45:00,2.48297,2.48344,2.47854,2.48119,39010000.0
2007-11-21 19:50:00,2.48303,2.48339,2.47622,2.47871,42890000.0
2007-11-21 19:55:00,2.48167,2.48396,2.47715,2.47812,48020000.0
2007-11-21 20:00:00,2.4797,2.48294,2.47547,2.47819,41630000.0
2007-11-21 20:05:00,2.48295,2.48317,2.47612,2.48005,45500000.0
2007-11-21 20:10:00,2.48002,2.48413,2.47642,2.48203,42510000.0
2007-11-21 20:15:00,2.47933,2.48264,2.47629,2.4802,34630000.0
2007-11-21 20:20:00,2.4776,2.48324,2.47653,2.47813,44260000.0
2007-11-21 20:25:00,2.48331,2.48347,2.47469,2.47601,45010000.0
2007-11-21 20:30:00,2.48101,2.48394,2.47741,2.48295,47750000.0
2007-11-21 20:35:00,2.48339,2.48339,2.47683,2.47868,38380000.0
2007-11-21 20:40:00,2.47796,2.48227,2.47553,2.48212,46880000.0
2007-11-21 20:45:00,2.47825,2.48272,2.47607,2.47858,36130000.0
2007-11-21 20:50:00,2.4782,2.48246,2.47574,2.48159,38020000.0
2007-11-21 20:55:00,2.4778,2.48259,2.4761,2.48259,40010000.0
2007-11-21 21:00:00,2.47973,2.48289,2.47537,2.48055,42890000.0
2007-11-21 21:05:00,2.48171,2.48323,2.47665,2.48074,42880000.0
2007-11-21 21:10:00,2.4807,2.48236,2.47625,2.48161,33260000.0
2007-11-21 21:15:00,2.48298,2.48298,2.47636,2.48243,26000000.0
2007-11-21 21:20:00,2.4826,2.48508,2.47516,2.47725,40000000.0
2007-11-21 21:25:00,2.48024,2.48314,2.47547,2.48118,41880000.0
2007-11-21 21:30:00,2.47978,2.48275,2.47433,2.4772,42750000.0
2007-11-21 21:35:00,2.47257,2.48257,2.47257,2.48257,38500000.0
2007-11-21 21:40:00,2.47742,2.48292,2.4757,2.47837,44880000.0
2007-11-21 21:45:00,2.47759,2.48132,2.47456,2.47708,48510000.0
2007-11-21 21:50:00,2.48051,2.48244,2.47394,2.47749,42250000.0
2007-11-21 21:55:00,2.4741,2.48208,2.4741,2.47681,42880000.0
2007-11-21 22:00:00,2.48003,2.48249,2.47392,2.47614,41500000.0
2007-11-21 22:05:00,2.47875,2.48223,2.47357,2.4781,45250000.0
2007-11-21 22:10:00,2.4779,2.4816,2.47439,2.47439,33630000.0
2007-11-21 22:15:00,2.47777,2.48062,2.47189,2.47985,40380000.0
2007-11-21 22:20:00,2.47481,2.48052,2.47385,2.47611,39130000.0
2007-11-21 22:25:00,2.47582,2.47969,2.47243,2.47591,27750000.0
2007-11-21 22:30:00,2.47575,2.47733,2.47145,2.47405,36150000.0
2007-11-21 22:35:00,2.4716,2.47698,2.47021,2.47264,36160000.0
2007-11-21 22:40:00,2.47725,2.47986,2.47253,2.47986,31880000.0
2007-11-21 22:45:00,2.47679,2.47989,2.47145,2.47457,34130000.0
2007-11-21 22:50:00,2.47735,2.47916,2.47213,2.47752,37380000.0
2007-11-21 22:55:00,2.47734,2.4833,2.47298,2.47632,26500000.0
2007-11-21 23:00:00,2.47568,2.47843,2.47236,2.47583,38130000.0
2007-11-21 23:05:00,2.4774,2.48208,2.474,2.47689,40130000.0
2007-11-21 23:10:00,2.47974,2.48147,2.47439,2.48015,40270000.0
2007-11-21 23:15:00,2.47518,2.48023,2.47469,2.47816,46380000.0
2007-11-21 23:20:00,2.47857,2.47872,2.47209,2.47643,46750000.0
2007-11-21 23:25:00,2.47503,2.47853,2.47217,2.47664,32890000.0
2007-11-21 23:30:00,2.4758,2.47924,2.47289,2.47833,39400000.0
2007-11-21 23:35:00,2.47626,2.47905,2.47352,2.47637,43260000.0
2007-11-21 23:40:00,2.47718,2.47893,2.47316,2.47893,37250000.0
2007-11-21 23:45:00,2.47645,2.47886,2.47311,2.47443,40380000.0
2007-11-21 23:50:00,2.47762,2.47823,2.47044,2.47674,41770000.0
2007-11-21 23:55:00,2.47717,2.47915,2.47398,2.47766,46000000.0
2007-11-22 00:00:00,2.4762,2.48164,2.47264,2.47741,44010000.0
2007-11-22 00:05:00,2.4765,2.4787,2.47279,2.4787,37630000.0
2007-11-22 00:10:00,2.47748,2.47962,2.47352,2.47829,45250000.0
2007-11-22 00:15:00,2.47795,2.47969,2.47484,2.47609,30000000.0
2007-11-22 00:20:00,2.47721,2.4785,2.47274,2.47587,29380000.0
2007-11-22 00:25:00,2.47641,2.47943,2.47164,2.47848,37250000.0
2007-11-22 00:30:00,2.4781,2.48028,2.47349,2.47882,39000000.0
2007-11-22 00:35:00,2.47744,2.48012,2.47461,2.47869,44390000.0
2007-11-22 00:40:00,2.47937,2.48044,2.47445,2.47745,32250000.0
2007-11-22 00:45:00,2.47775,2.48008,2.47407,2.47881,45130000.0
2007-11-22 00:50:00,2.47962,2.48008,2.4748,2.48008,43130000.0
2007-11-22 00:55:00,2.4763,2.48072,2.47414,2.4789,36130000.0
2007-11-22 01:00:00,2.47484,2.48262,2.4723,2.47869,53130000.0
2007-11-22 01:05:00,2.47845,2.48021,2.47538,2.47961,38380000.0
2007-11-22 01:10:00,2.47806,2.48017,2.4752,2.47726,46880000.0
2007-11-22 01:15:00,2.47829,2.48076,2.47508,2.47856,40500000.0
2007-11-22 01:20:00,2.47841,2.47989,2.47113,2.47768,60010000.0
2007-11-22 01:25:00,2.47825,2.48049,2.47291,2.47999,47760000.0
2007-11-22 01:30:00,2.47803,2.47989,2.47548,2.47815,61760000.0
2007-11-22 01:35:00,2.47984,2.48097,2.47378,2.47989,41130000.0
2007-11-22 01:40:00,2.47955,2.48005,2.47485,2.47927,36010000.0
2007-11-22 01:45:00,2.47895,2.47958,2.47568,2.47953,24500000.0
2007-11-22 01:50:00,2.47731,2.47921,2.4752,2.4768,38380000.0
2007-11-22 01:55:00,2.47591,2.47928,2.47354,2.47716,40380000.0
2007-11-22 02:00:00,2.47794,2.48158,2.47563,2.47928,60250000.0
2007-11-22 02:05:00,2.47801,2.48182,2.47324,2.47712,34250000.0
2007-11-22 02:10:00,2.47299,2.48048,2.47247,2.47825,45250000.0
2007-11-22 02:15:00,2.47775,2.47904,2.47266,2.47753,29000000.0
2007-11-22 02:20:00,2.4772,2.47882,2.47332,2.47743,35500000.0
2007-11-22 02:25:00,2.47626,2.47812,2.47314,2.47512,24250000.0
2007-11-22 02:30:00,2.4769,2.47859,2.47267,2.47567,36630000.0
2007-11-22 02:35:00,2.47741,2.47909,2.47241,2.47848,39380000.0
2007-11-22 02:40:00,2.47452,2.47961,2.47214,2.47853,41000000.0
2007-11-22 02:45:00,2.47853,2.47913,2.47271,2.47812,54130000.0
2007-11-22 02:50:00,2.47767,2.47905,2.47238,2.47604,34890000.0
2007-11-22 02:55:00,2.47814,2.47953,2.47246,2.47783,44640000.0
2007-11-22 03:00:00,2.47898,2.48029,2.47433,2.47809,43130000.0
2007-11-22 03:05:00,2.47649,2.47999,2.47371,2.47913,43250000.0
2007-11-22 03:10:00,2.47696,2.47996,2.4726,2.47803,33880000.0
2007-11-22 03:15:00,2.47727,2.47919,2.47355,2.47639,27630000.0
2007-11-22 03:20:00,2.47642,2.48061,2.47459,2.47715,36030000.0
2007-11-22 03:25:00,2.47815,2.47977,2.47361,2.47923,35400000.0
2007-11-22 03:30:00,2.478,2.48044,2.47439,2.47811,34010000.0
2007-11-22 03:35:00,2.47671,2.47934,2.47348,2.47728,42630000.0
2007-11-22 03:40:00,2.4775,2.47862,2.47319,2.47513,32770000.0
2007-11-22 03:45:00,2.47683,2.47909,2.47261,2.47513,29650000.0
2007-11-22 03:50:00,2.47397,2.47872,2.47293,2.47655,42150000.0
2007-11-22 03:55:00,2.477,2.47833,2.47171,2.47509,33510000.0
2007-11-22 04:00:00,2.47823,2.47872,2.47301,2.47667,36510000.0
2007-11-22 04:05:00,2.478,2.478,2.47182,2.47346,39140000.0
2007-11-22 04:10:00,2.47645,2.4774,2.47325,2.47454,43760000.0
2007-11-22 04:15:00,2.47462,2.47644,2.47049,2.47138,35280000.0
2007-11-22 04:20:00,2.47294,2.47627,2.47174,2.474,45640000.0
2007-11-22 04:25:00,2.47443,2.47704,2.47083,2.47552,35630000.0
2007-11-22 04:30:00,2.47189,2.47704,2.46841,2.47593,35270000.0
2007-11-22 04:35:00,2.47208,2.47691,2.46928,2.4767,46010000.0
2007-11-22 04:40:00,2.471,2.47711,2.471,2.47586,42760000.0
2007-11-22 04:45:00,2.47364,2.47701,2.4724,2.4724,44880000.0
2007-11-22 04:50:00,2.47638,2.47677,2.47007,2.47608,35000000.0
2007-11-22 04:55:00,2.47402,2.47663,2.4712,2.47411,28260000.0
2007-11-22 05:00:00,2.47647,2.47713,2.4689,2.47293,37130000.0
2007-11-22 05:05:00,2.47681,2.47718,2.4715,2.47582,41140000.0
2007-11-22 05:10:00,2.47073,2.47646,2.47061,2.47061,36510000.0
2007-11-22 05:15:00,2.47089,2.47726,2.47089,2.47391,35390000.0
2007-11-22 05:20:00,2.47426,2.47685,2.46983,2.47439,39130000.0
2007-11-22 05:25:00,2.47448,2.47688,2.47018,2.47403,32390000.0
2007-11-22 05:30:00,2.47691,2.47733,2.47052,2.47637,35130000.0
2007-11-22 05:35:00,2.47577,2.47657,2.46891,2.47408,40010000.0
2007-11-22 05:40:00,2.4734,2.47667,2.46732,2.47325,38010000.0
2007-11-22 05:45:00,2.47374,2.4763,2.46953,2.47274,34010000.0
2007-11-22 05:50:00,2.47385,2.4762,2.47016,2.47404,37500000.0
2007-11-22 05:55:00,2.47514,2.47708,2.46953,2.47441,36640000.0
2007-11-22 06:00:00,2.47531,2.47756,2.47219,2.4722,38510000.0
2007-11-22 06:05:00,2.47458,2.48063,2.47165,2.47574,32510000.0
2007-11-22 06:10:00,2.47614,2.47762,2.47222,2.47546,38890000.0
2007-11-22 06:15:00,2.47427,2.47651,2.46995,2.47552,37260000.0
2007-11-22 06:20:00,2.47481,2.47676,2.47117,2.47512,45510000.0
2007-11-22 06:25:00,2.47653,2.47719,2.47157,2.4724,36750000.0
2007-11-22 06:30:00,2.47596,2.47981,2.47303,2.47501,42260000.0
2007-11-22 06:35:00,2.47725,2.4781,2.46905,2.47606,39260000.0
2007-11-22 06:40:00,2.47743,2.47793,2.47147,2.47665,38640000.0
2007-11-22 06:45:00,2.47645,2.47781,2.47263,2.47742,39390000.0
2007-11-22 06:50:00,2.47573,2.47739,2.47085,2.47556,39270000.0
2007-11-22 06:55:00,2.47699,2.47759,2.46933,2.4756,46500000.0
2007-11-22 07:00:00,2.47542,2.47784,2.47342,2.47451,25380000.0
2007-11-22 07:05:00,2.47504,2.47752,2.47174,2.47631,44010000.0
2007-11-22 07:10:00,2.47382,2.47772,2.47068,2.47622,27000000.0
2007-11-22 07:15:00,2.47678,2.47736,2.47154,2.47188,25760000.0
2007-11-22 07:20:00,2.47357,2.47872,2.4726,2.47686,49630000.0
2007-11-22 07:25:00,2.47634,2.47861,2.47271,2.47634,52000000.0
2007-11-22 07:30:00,2.47399,2.47763,2.47268,2.47609,42130000.0
2007-11-22 07:35:00,2.47704,2.47799,2.47288,2.47588,33750000.0
2007-11-22 07:40:00,2.4774,2.47791,2.47157,2.47579,40010000.0
2007-11-22 07:45:00,2.47236,2.47788,2.47023,2.47262,42380000.0
2007-11-22 07:50:00,2.47696,2.47751,2.47253,2.47704,47270000.0
2007-11-22 07:55:00,2.4761,2.47794,2.47063,2.47563,50760000.0
2007-11-22 08:00:00,2.4758,2.47738,2.46964,2.47448,39760000.0
2007-11-22 08:05:00,2.47523,2.47791,2.46934,2.47712,36760000.0
2007-11-22 08:10:00,2.47673,2.47832,2.47146,2.47669,49640000.0
2007-11-22 08:15:00,2.47345,2.48071,2.47175,2.47643,45010000.0
2007-11-22 08:20:00,2.47648,2.47816,2.47298,2.47754,42640000.0
2007-11-22 08:25:00,2.47476,2.47897,2.46984,2.47653,46380000.0
2007-11-22 08:30:00,2.4771,2.47814,2.47337,2.47383,41500000.0
2007-11-22 08:35:00,2.47614,2.47905,2.47313,2.4766,44140000.0
2007-11-22 08:40:00,2.47297,2.47968,2.47103,2.47822,42880000.0
2007-11-22 08:45:00,2.47755,2.48158,2.47318,2.48121,43000000.0
2007-11-22 08:50:00,2.48194,2.48433,2.47583,2.48433,37520000.0
2007-11-22 08:55:00,2.48073,2.48346,2.47664,2.48,41020000.0
2007-11-22 09:00:00,2.47952,2.48217,2.47622,2.47962,47380000.0
2007-11-22 09:05:00,2.47999,2.48185,2.4759,2.47808,40390000.0
2007-11-22 09:10:00,2.47869,2.4824,2.47459,2.48143,32640000.0
2007-11-22 09:15:00,2.48089,2.48135,2.47204,2.47885,46760000.0
2007-11-22 09:20:00,2.47732,2.48039,2.47477,2.47955,49500000.0
2007-11-22 09:25:00,2.47817,2.48117,2.47521,2.47918,54010000.0
2007-11-22 09:30:00,2.48018,2.48104,2.47583,2.47961,38380000.0
2007-11-22 09:35:00,2.47841,2.47979,2.47345,2.47691,44390000.0
2007-11-22 09:40:00,2.47833,2.47862,2.47123,2.4774,42890000.0
2007-11-22 09:45:00,2.47619,2.4778,2.47292,2.4775,37380000.0
2007-11-22 09:50:00,2.47574,2.47658,2.47038,2.47337,40250000.0
2007-11-22 09:55:00,2.47175,2.48217,2.46969,2.47547,52150000.0
2007-11-22 10:00:00,2.47585,2.481,2.47004,2.47658,52510000.0
2007-11-22 10:05:00,2.47731,2.4809,2.47164,2.47435,47010000.0
2007-11-22 10:10:00,2.47729,2.47809,2.47101,2.47724,35510000.0
2007-11-22 10:15:00,2.47667,2.4799,2.47064,2.47618,40010000.0
2007-11-22 10:20:00,2.48011,2.48136,2.47557,2.48092,41760000.0
2007-11-22 10:25:00,2.4783,2.4801,2.4742,2.47583,41770000.0
2007-11-22 10:30:00,2.47713,2.48038,2.47271,2.47929,44260000.0
2007-11-22 10:35:00,2.47953,2.47999,2.4749,2.47808,51390000.0
2007-11-22 10:40:00,2.47941,2.47941,2.47282,2.47711,46000000.0
2007-11-22 10:45:00,2.47911,2.48015,2.47386,2.47734,41510000.0
2007-11-22 10:50:00,2.47608,2.48058,2.47594,2.48058,40510000.0
2007-11-22 10:55:00,2.47997,2.48122,2.47551,2.47989,45010000.0
2007-11-22 11:00:00,2.47959,2.47991,2.47357,2.47898,43890000.0
2007-11-22 11:05:00,2.47952,2.48151,2.47394,2.47877,45630000.0
2007-11-22 11:10:00,2.48091,2.48091,2.47597,2.47851,45640000.0
2007-11-22 11:15:00,2.47979,2.48105,2.4758,2.47822,42130000.0
2007-11-22 11:20:00,2.47699,2.48114,2.47387,2.48042,51770000.0
2007-11-22 11:25:00,2.48091,2.48267,2.4754,2.48003,42390000.0
2007-11-22 11:30:00,2.47882,2.48047,2.47437,2.4803,45250000.0
2007-11-22 11:35:00,2.48014,2.48045,2.4734,2.47749,40880000.0
2007-11-22 11:40:00,2.47627,2.48082,2.47218,2.47849,43000000.0
2007-11-22 11:45:00,2.47944,2.48101,2.47403,2.47938,46750000.0
2007-11-22 11:50:00,2.47999,2.4823,2.47475,2.48126,46380000.0
2007-11-22 11:55:00,2.48028,2.48186,2.47487,2.48164,47890000.0
2007-11-22 12:00:00,2.48021,2.48221,2.47623,2.48043,41010000.0
2007-11-22 12:05:00,2.48013,2.48101,2.4752,2.47913,44130000.0
2007-11-22 12:10:00,2.48004,2.48075,2.47343,2.48,39140000.0
2007-11-22 12:15:00,2.47792,2.48076,2.47386,2.47758,40750000.0
2007-11-22 12:20:00,2.47562,2.47971,2.47319,2.47685,45750000.0
2007-11-22 12:25:00,2.47646,2.48047,2.47444,2.47684,46880000.0
2007-11-22 12:30:00,2.47829,2.48142,2.47418,2.47655,37630000.0
2007-11-22 12:35:00,2.47961,2.48102,2.47405,2.47958,43000000.0
2007-11-22 12:40:00,2.47577,2.48072,2.47363,2.48017,46880000.0
2007-11-22 12:45:00,2.47936,2.48077,2.47544,2.47845,42140000.0
2007-11-22 12:50:00,2.47971,2.4815,2.47551,2.48047,57260000.0
2007-11-22 12:55:00,2.47898,2.48164,2.47358,2.48045,50380000.0
2007-11-22 13:00:00,2.48036,2.48234,2.47654,2.48197,42770000.0
2007-11-22 13:05:00,2.47823,2.48262,2.47719,2.47973,42510000.0
2007-11-22 13:10:00,2.47976,2.48278,2.47512,2.47872,45010000.0
2007-11-22 13:15:00,2.48137,2.48322,2.47815,2.48167,44880000.0
2007-11-22 13:20:00,2.47805,2.48261,2.47728,2.47728,47250000.0
2007-11-22 13:25:00,2.47881,2.48169,2.47597,2.47604,51760000.0
2007-11-22 13:30:00,2.47844,2.48223,2.47422,2.47925,52260000.0
2007-11-22 13:35:00,2.48072,2.48191,2.47368,2.48146,45010000.0
2007-11-22 13:40:00,2.48065,2.48206,2.475,2.47868,49400000.0
2007-11-22 13:45:00,2.48032,2.4825,2.47464,2.48132,41510000.0
2007-11-22 13:50:00,2.47989,2.48211,2.47374,2.47991,40510000.0
2007-11-22 13:55:00,2.48349,2.48359,2.47519,2.47757,40660000.0
2007-11-22 14:00:00,2.48165,2.48387,2.47687,2.48315,46130000.0
2007-11-22 14:05:00,2.48045,2.48305,2.47774,2.48193,43010000.0
2007-11-22 14:10:00,2.48117,2.48333,2.47597,2.47745,38750000.0
2007-11-22 14:15:00,2.48091,2.48223,2.47555,2.47874,40880000.0
2007-11-22 14:20:00,2.48026,2.48244,2.47387,2.47889,43880000.0
2007-11-22 14:25:00,2.483,2.48372,2.47594,2.48033,39250000.0
2007-11-22 14:30:00,2.48173,2.48255,2.47394,2.48206,44270000.0
2007-11-22 14:35:00,2.47998,2.48251,2.47637,2.47795,44530000.0
2007-11-22 14:40:00,2.47893,2.48266,2.47509,2.48243,35760000.0
2007-11-22 14:45:00,2.4818,2.4831,2.47674,2.48224,43640000.0
2007-11-22 14:50:00,2.4807,2.48229,2.47593,2.47888,53020000.0
2007-11-22 14:55:00,2.47849,2.48301,2.4769,2.47973,46130000.0
2007-11-22 15:00:00,2.48306,2.48306,2.47629,2.48159,54010000.0
2007-11-22 15:05:00,2.48166,2.48272,2.47565,2.48152,40510000.0
2007-11-22 15:10:00,2.48254,2.4832,2.4767,2.47881,43250000.0
2007-11-22 15:15:00,2.47927,2.48356,2.47735,2.47893,46380000.0
2007-11-22 15:20:00,2.48266,2.48379,2.47589,2.48042,48890000.0
2007-11-22 15:25:00,2.48125,2.48422,2.47834,2.48256,42020000.0
2007-11-22 15:30:00,2.48261,2.48556,2.479,2.48424,38760000.0
2007-11-22 15:35:00,2.4826,2.48688,2.47873,2.48019,52150000.0
2007-11-22 15:40:00,2.48358,2.4852,2.47856,2.48154,39890000.0
2007-11-22 15:45:00,2.486,2.48638,2.47804,2.48397,52880000.0
2007-11-22 15:50:00,2.4847,2.48548,2.47792,2.48106,41380000.0
2007-11-22 15:55:00,2.48345,2.48462,2.47661,2.48026,40760000.0
2007-11-22 16:00:00,2.48277,2.48838,2.47875,2.48598,49010000.0
2007-11-22 16:05:00,2.48688,2.48737,2.48194,2.48279,35380000.0
2007-11-22 16:10:00,2.48543,2.4867,2.479,2.48257,50630000.0
2007-11-22 16:15:00,2.48375,2.486,2.47719,2.47933,40390000.0
2007-11-22 16:20:00,2.48222,2.48734,2.48017,2.48513,43000000.0
2007-11-22 16:25:00,2.48609,2.48665,2.47977,2.48552,53380000.0
2007-11-22 16:30:00,2.48458,2.48697,2.48089,2.4865,46530000.0
2007-11-22 16:35:00,2.48538,2.48652,2.47996,2.4832,44260000.0
2007-11-22 16:40:00,2.4866,2.4866,2.47999,2.4835,38010000.0
2007-11-22 16:45:00,2.4871,2.4871,2.48006,2.48505,44260000.0
2007-11-22 16:50:00,2.48628,2.48628,2.47984,2.48256,35380000.0
2007-11-22 16:55:00,2.48509,2.48608,2.47984,2.4847,45270000.0
2007-11-22 17:00:00,2.48481,2.48537,2.47792,2.48387,38510000.0
2007-11-22 17:05:00,2.48239,2.48489,2.47871,2.48465,46390000.0
2007-11-22 17:10:00,2.4785,2.48463,2.4785,2.47989,33890000.0
2007-11-22 17:15:00,2.48098,2.48456,2.47949,2.48085,47900000.0
2007-11-22 17:20:00,2.48266,2.48369,2.47822,2.48257,46270000.0
2007-11-22 17:25:00,2.48068,2.48282,2.47748,2.48248,39010000.0
2007-11-22 17:30:00,2.48282,2.48282,2.47521,2.47521,39640000.0
2007-11-22 17:35:00,2.47758,2.48143,2.4743,2.48054,36250000.0
2007-11-22 17:40:00,2.48122,2.48122,2.47259,2.47498,45250000.0
2007-11-22 17:45:00,2.47597,2.48125,2.47397,2.47589,42880000.0
2007-11-22 17:50:00,2.47763,2.47902,2.47205,2.47902,48770000.0
2007-11-22 17:55:00,2.47977,2.48032,2.47252,2.47741,34250000.0
2007-11-22 18:00:00,2.4779,2.47832,2.47257,2.47425,48750000.0
2007-11-22 18:05:00,2.47644,2.47836,2.47057,2.47534,44650000.0
2007-11-22 18:10:00,2.47451,2.47944,2.47332,2.47875,36760000.0
2007-11-22 18:15:00,2.47536,2.47973,2.47219,2.4756,63150000.0
2007-11-22 18:20:00,2.47423,2.47975,2.47279,2.47687,45640000.0
2007-11-22 18:25:00,2.4763,2.47817,2.47098,2.47425,34380000.0
2007-11-22 18:30:00,2.47711,2.47876,2.47151,2.47677,53380000.0
2007-11-22 18:35:00,2.47455,2.47844,2.47149,2.47667,43380000.0
2007-11-22 18:40:00,2.47699,2.4776,2.47102,2.47692,51750000.0
2007-11-22 18:45:00,2.47674,2.47755,2.46954,2.47541,45500000.0
2007-11-22 18:50:00,2.47534,2.47682,2.46998,2.4748,53010000.0
2007-11-22 18:55:00,2.47456,2.47709,2.47135,2.47604,42880000.0
2007-11-22 19:00:00,2.47774,2.47877,2.46866,2.47257,52270000.0
2007-11-22 19:05:00,2.4735,2.47659,2.47022,2.47498,43250000.0
2007-11-22 19:10:00,2.47568,2.47836,2.47135,2.47345,45390000.0
2007-11-22 19:15:00,2.47503,2.47837,2.47135,2.47347,56760000.0
2007-11-22 19:20:00,2.47884,2.47884,2.47327,2.4773,40010000.0
2007-11-22 19:25:00,2.47637,2.47987,2.47057,2.47664,42510000.0
2007-11-22 19:30:00,2.47744,2.48023,2.47232,2.47929,41760000.0
2007-11-22 19:35:00,2.47847,2.47984,2.47239,2.47743,43500000.0
2007-11-22 19:40:00,2.47761,2.48037,2.47467,2.47909,39260000.0
2007-11-22 19:45:00,2.47751,2.48041,2.47343,2.47857,38380000.0
2007-11-22 19:50:00,2.47933,2.48039,2.47351,2.47545,42760000.0
2007-11-22 19:55:00,2.47762,2.48084,2.47374,2.47943,50380000.0
2007-11-22 20:00:00,2.47591,2.47936,2.47362,2.47827,37520000.0
2007-11-22 20:05:00,2.47834,2.48015,2.47424,2.47921,52010000.0
2007-11-22 20:10:00,2.47766,2.4795,2.47413,2.47896,39010000.0
2007-11-22 20:15:00,2.47867,2.47955,2.47311,2.47632,39750000.0
2007-11-22 20:20:00,2.4744,2.48018,2.47139,2.47747,41020000.0
2007-11-22 20:25:00,2.47757,2.48032,2.47365,2.47658,45510000.0
2007-11-22 20:30:00,2.47762,2.48041,2.47438,2.47948,39380000.0
2007-11-22 20:35:00,2.47843,2.48033,2.47294,2.47294,36380000.0
2007-11-22 20:40:00,2.47609,2.48033,2.47433,2.48033,44260000.0
2007-11-22 20:45:00,2.47863,2.47995,2.47344,2.47933,38140000.0
2007-11-22 20:50:00,2.47478,2.4808,2.47449,2.47861,38630000.0
2007-11-22 20:55:00,2.4784,2.48042,2.47414,2.47756,39380000.0
2007-11-22 21:00:00,2.47529,2.47984,2.47329,2.47668,46130000.0
2007-11-22 21:05:00,2.47716,2.48019,2.47293,2.47561,37510000.0
2007-11-22 21:10:00,2.47701,2.47948,2.47245,2.47245,34390000.0
2007-11-22 21:15:00,2.47574,2.47908,2.47383,2.47801,34500000.0
2007-11-22 21:20:00,2.47876,2.47968,2.47278,2.47471,43760000.0
2007-11-22 21:25:00,2.47913,2.47943,2.47314,2.47869,21000000.0
2007-11-22 21:30:00,2.47846,2.47885,2.4726,2.47709,51380000.0
2007-11-22 21:35:00,2.47151,2.47937,2.47151,2.47937,41000000.0
2007-11-22 21:40:00,2.47409,2.47867,2.47208,2.4736,41630000.0
2007-11-22 21:45:00,2.47455,2.47892,2.47184,2.47558,43880000.0
2007-11-22 21:50:00,2.47473,2.47894,2.4723,2.47856,33010000.0
2007-11-22 21:55:00,2.47612,2.47953,2.47173,2.47809,43380000.0
2007-11-22 22:00:00,2.4772,2.47891,2.47293,2.47707,33750000.0
2007-11-22 22:05:00,2.47743,2.47957,2.47214,2.47422,34750000.0
2007-11-22 22:10:00,2.4782,2.47912,2.47233,2.47815,17750000.0
2007-11-22 22:15:00,2.47817,2.47898,2.47158,2.47435,40750000.0
2007-11-22 22:20:00,2.47832,2.47913,2.47386,2.47844,46000000.0
2007-11-22 22:25:00,2.47582,2.47988,2.4717,2.47634,38400000.0
2007-11-22 22:30:00,2.47514,2.47903,2.47421,2.47683,34380000.0
2007-11-22 22:35:00,2.47241,2.47853,2.47171,2.47422,39770000.0
2007-11-22 22:40:00,2.47606,2.47928,2.47308,2.47928,21000000.0
2007-11-22 22:45:00,2.47864,2.4793,2.47267,2.47407,40250000.0
2007-11-22 22:50:00,2.4784,2.4794,2.47137,2.47492,40010000.0
2007-11-22 22:55:00,2.47611,2.47913,2.47385,2.47793,31130000.0
2007-11-22 23:00:00,2.47652,2.47967,2.47282,2.47587,40380000.0
2007-11-22 23:05:00,2.47796,2.47943,2.47408,2.47882,35140000.0
2007-11-22 23:10:00,2.47777,2.47947,2.47278,2.47835,30130000.0
2007-11-22 23:15:00,2.47185,2.47943,2.47185,2.47851,46900000.0
2007-11-22 23:20:00,2.47866,2.48029,2.47378,2.4746,32890000.0
2007-11-22 23:25:00,2.47762,2.47952,2.47327,2.47701,39390000.0
2007-11-22 23:30:00,2.47326,2.47827,2.47196,2.47562,34500000.0
2007-11-22 23:35:00,2.47636,2.47887,2.47412,2.47696,40630000.0
2007-11-22 23:40:00,2.47652,2.47876,2.47456,2.47793,34000000.0
2007-11-22 23:45:00,2.47702,2.47937,2.47345,2.47815,26500000.0
2007-11-22 23:50:00,2.47717,2.47998,2.47397,2.47677,37760000.0
2007-11-22 23:55:00,2.4792,2.4796,2.47429,2.47872,40390000.0
2007-11-23 00:00:00,2.47766,2.47861,2.47253,2.47593,43640000.0
2007-11-23 00:05:00,2.47694,2.47903,2.47225,2.47823,35640000.0
2007-11-23 00:10:00,2.47799,2.47954,2.47307,2.47764,56010000.0
2007-11-23 00:15:00,2.47689,2.47946,2.4735,2.475,26880000.0
2007-11-23 00:20:00,2.47762,2.47901,2.47345,2.47815,41500000.0
2007-11-23 00:25:00,2.47754,2.48008,2.4737,2.47778,38630000.0
2007-11-23 00:30:00,2.47701,2.47959,2.47271,2.47641,43250000.0
2007-11-23 00:35:00,2.47712,2.47926,2.4736,2.47476,38880000.0
2007-11-23 00:40:00,2.47667,2.47897,2.47376,2.47897,28390000.0
2007-11-23 00:45:00,2.47631,2.47961,2.47215,2.47358,41880000.0
2007-11-23 00:50:00,2.47714,2.47949,2.47228,2.47827,46000000.0
2007-11-23 00:55:00,2.47362,2.47602,2.47183,2.47347,28750000.0
2007-11-23 01:00:00,2.47162,2.47896,2.4694,2.47823,48630000.0
2007-11-23 01:05:00,2.4789,2.48034,2.47462,2.47562,46020000.0
2007-11-23 01:10:00,2.47511,2.47997,2.47288,2.47543,30510000.0
2007-11-23 01:15:00,2.47742,2.47939,2.47161,2.47475,41760000.0
2007-11-23 01:20:00,2.47316,2.47803,2.47079,2.4752,58750000.0
2007-11-23 01:25:00,2.47588,2.47916,2.47233,2.47729,43000000.0
2007-11-23 01:30:00,2.47642,2.47872,2.47313,2.47768,55380000.0
2007-11-23 01:35:00,2.47807,2.47904,2.47336,2.47756,42760000.0
2007-11-23 01:40:00,2.4764,2.47953,2.47179,2.47654,35380000.0
2007-11-23 01:45:00,2.47413,2.47921,2.47342,2.47685,46630000.0
2007-11-23 01:50:00,2.47709,2.47911,2.47406,2.47765,41130000.0
2007-11-23 01:55:00,2.47745,2.47914,2.47202,2.47707,36250000.0
2007-11-23 02:00:00,2.47685,2.47903,2.47163,2.47837,60750000.0
2007-11-23 02:05:00,2.47694,2.4793,2.47114,2.47548,47250000.0
2007-11-23 02:10:00,2.47624,2.47881,2.47093,2.47643,45000000.0
2007-11-23 02:15:00,2.47693,2.47746,2.47209,2.47677,31000000.0
2007-11-23 02:20:00,2.47731,2.47753,2.4718,2.47652,33500000.0
2007-11-23 02:25:00,2.4758,2.47791,2.47056,2.4752,40000000.0
2007-11-23 02:30:00,2.47676,2.47852,2.47173,2.47666,30750000.0
2007-11-23 02:35:00,2.4768,2.4777,2.47149,2.47517,32000000.0
2007-11-23 02:40:00,2.47386,2.47835,2.47325,2.47636,36250000.0
2007-11-23 02:45:00,2.47734,2.47769,2.47261,2.47614,42750000.0
2007-11-23 02:50:00,2.47546,2.47696,2.47172,2.47347,37250000.0
2007-11-23 02:55:00,2.47744,2.47744,2.47033,2.47579,32880000.0
2007-11-23 03:00:00,2.4747,2.47672,2.47101,2.47341,41020000.0
2007-11-23 03:05:00,2.47651,2.47763,2.47213,2.47632,36260000.0
2007-11-23 03:10:00,2.47323,2.47901,2.46938,2.47386,33630000.0
2007-11-23 03:15:00,2.47359,2.47738,2.47104,2.47629,31630000.0
2007-11-23 03:20:00,2.46935,2.47681,2.4656,2.47083,43380000.0
2007-11-23 03:25:00,2.4757,2.4757,2.4671,2.47029,37630000.0
2007-11-23 03:30:00,2.47033,2.475,2.46299,2.46674,42150000.0
2007-11-23 03:35:00,2.46784,2.47486,2.46546,2.47486,40270000.0
2007-11-23 03:40:00,2.47012,2.47454,2.46502,2.46948,36020000.0
2007-11-23 03:45:00,2.46977,2.47407,2.46511,2.47306,34000000.0
2007-11-23 03:50:00,2.46541,2.47184,2.46326,2.46762,43280000.0
2007-11-23 03:55:00,2.46677,2.47438,2.46222,2.46933,39130000.0
2007-11-23 04:00:00,2.46854,2.4755,2.46217,2.46891,39520000.0
2007-11-23 04:05:00,2.47023,2.47447,2.46479,2.46497,39650000.0
2007-11-23 04:10:00,2.46493,2.47373,2.4633,2.47373,38760000.0
2007-11-23 04:15:00,2.47354,2.47422,2.46029,2.46045,36760000.0
2007-11-23 04:20:00,2.46405,2.47337,2.46267,2.46422,44760000.0
2007-11-23 04:25:00,2.46923,2.47169,2.46027,2.46745,38760000.0
2007-11-23 04:30:00,2.46373,2.47122,2.45548,2.46129,29890000.0
2007-11-23 04:35:00,2.46514,2.47158,2.45597,2.46515,38510000.0
2007-11-23 04:40:00,2.457,2.4713,2.457,2.46283,47500000.0
2007-11-23 04:45:00,2.46174,2.47066,2.45976,2.46322,41000000.0
2007-11-23 04:50:00,2.46222,2.46643,2.46086,2.46321,39880000.0
2007-11-23 04:55:00,2.4631,2.46435,2.45784,2.46323,38380000.0
2007-11-23 05:00:00,2.46176,2.46353,2.4582,2.46082,35510000.0
2007-11-23 05:05:00,2.46294,2.46457,2.45918,2.46368,44020000.0
2007-11-23 05:10:00,2.45844,2.46478,2.45844,2.46174,36640000.0
2007-11-23 05:15:00,2.46155,2.46594,2.46066,2.46283,35380000.0
2007-11-23 05:20:00,2.46368,2.46446,2.45836,2.46162,42140000.0
2007-11-23 05:25:00,2.4618,2.46419,2.45744,2.4636,34380000.0
2007-11-23 05:30:00,2.46089,2.46449,2.45759,2.46432,37760000.0
2007-11-23 05:35:00,2.46387,2.46462,2.45636,2.46309,40890000.0
2007-11-23 05:40:00,2.46292,2.46505,2.45651,2.46211,33000000.0
2007-11-23 05:45:00,2.46465,2.46507,2.45961,2.46164,35130000.0
2007-11-23 05:50:00,2.46506,2.46545,2.459,2.4626,38760000.0
2007-11-23 05:55:00,2.46215,2.46439,2.45847,2.46349,38380000.0
2007-11-23 06:00:00,2.4638,2.46503,2.4603,2.4617,37900000.0
2007-11-23 06:05:00,2.46332,2.46546,2.45921,2.46033,37270000.0
2007-11-23 06:10:00,2.46143,2.46394,2.45733,2.46394,42260000.0
2007-11-23 06:15:00,2.46333,2.46406,2.45721,2.46261,36270000.0
2007-11-23 06:20:00,2.46379,2.46598,2.45885,2.46306,44280000.0
2007-11-23 06:25:00,2.46618,2.46618,2.46009,2.46473,33900000.0
2007-11-23 06:30:00,2.46323,2.46693,2.46194,2.46279,38140000.0
2007-11-23 06:35:00,2.46581,2.46672,2.45754,2.46556,37140000.0
2007-11-23 06:40:00,2.46579,2.46789,2.46047,2.46587,39380000.0
2007-11-23 06:45:00,2.46615,2.46792,2.45975,2.46732,45140000.0
2007-11-23 06:50:00,2.4622,2.46667,2.45987,2.466,43260000.0
2007-11-23 06:55:00,2.46521,2.4797,2.45995,2.46292,47630000.0
2007-11-23 07:00:00,2.46668,2.46722,2.46217,2.46662,41760000.0
2007-11-23 07:05:00,2.46548,2.46802,2.4622,2.46579,35000000.0
2007-11-23 07:10:00,2.46456,2.4669,2.46227,2.46386,40760000.0
2007-11-23 07:15:00,2.46751,2.46751,2.46052,2.46052,39380000.0
2007-11-23 07:20:00,2.46451,2.46644,2.46072,2.46394,45010000.0
2007-11-23 07:25:00,2.46614,2.46614,2.45867,2.46447,51010000.0
2007-11-23 07:30:00,2.46489,2.46775,2.46146,2.46407,37510000.0
2007-11-23 07:35:00,2.46582,2.4675,2.45926,2.46635,33000000.0
2007-11-23 07:40:00,2.46432,2.46824,2.46147,2.46824,40890000.0
2007-11-23 07:45:00,2.46457,2.46784,2.46064,2.46064,37250000.0
2007-11-23 07:50:00,2.46635,2.46679,2.46205,2.46648,31500000.0
2007-11-23 07:55:00,2.46653,2.46729,2.45841,2.46566,45260000.0
2007-11-23 08:00:00,2.46616,2.46658,2.46061,2.46472,41640000.0
2007-11-23 08:05:00,2.46609,2.47374,2.45728,2.46348,40630000.0
2007-11-23 08:10:00,2.46618,2.46752,2.46008,2.46752,46630000.0
2007-11-23 08:15:00,2.464,2.46777,2.46148,2.46764,46630000.0
2007-11-23 08:20:00,2.46649,2.46967,2.46424,2.46713,50010000.0
2007-11-23 08:25:00,2.46386,2.46825,2.46174,2.46656,44010000.0
2007-11-23 08:30:00,2.46511,2.46762,2.46137,2.46137,46250000.0
2007-11-23 08:35:00,2.46699,2.46826,2.46285,2.46514,41750000.0
2007-11-23 08:40:00,2.46377,2.46838,2.46182,2.46487,37880000.0
2007-11-23 08:45:00,2.46737,2.46884,2.46188,2.46884,41260000.0
2007-11-23 08:50:00,2.46715,2.47368,2.46159,2.46887,34880000.0
2007-11-23 08:55:00,2.469,2.47051,2.4638,2.46771,37750000.0
2007-11-23 09:00:00,2.46882,2.47047,2.46398,2.46641,39250000.0
2007-11-23 09:05:00,2.46702,2.46925,2.46518,2.46779,42140000.0
2007-11-23 09:10:00,2.46383,2.46965,2.46328,2.46772,35880000.0
2007-11-23 09:15:00,2.46568,2.47043,2.46235,2.46806,46510000.0
2007-11-23 09:20:00,2.4708,2.47211,2.46561,2.47107,53260000.0
2007-11-23 09:25:00,2.47013,2.4718,2.46591,2.46988,53140000.0
2007-11-23 09:30:00,2.47106,2.47106,2.46505,2.46901,38010000.0
2007-11-23 09:35:00,2.46619,2.46857,2.4626,2.46857,45390000.0
2007-11-23 09:40:00,2.46681,2.46977,2.4641,2.46901,45760000.0
2007-11-23 09:45:00,2.46649,2.47061,2.46204,2.47061,37510000.0
2007-11-23 09:50:00,2.46728,2.47281,2.46595,2.46939,38770000.0
2007-11-23 09:55:00,2.4695,2.47118,2.46245,2.46807,55520000.0
2007-11-23 10:00:00,2.46917,2.47107,2.46287,2.46902,56530000.0
2007-11-23 10:05:00,2.47188,2.47254,2.46377,2.46966,44760000.0
2007-11-23 10:10:00,2.47127,2.47782,2.46743,2.47733,40510000.0
2007-11-23 10:15:00,2.47835,2.47886,2.47055,2.47738,40380000.0
2007-11-23 10:20:00,2.47777,2.48354,2.47395,2.47885,44270000.0
2007-11-23 10:25:00,2.48099,2.48337,2.47573,2.48028,46500000.0
2007-11-23 10:30:00,2.47759,2.48087,2.47446,2.47913,51380000.0
2007-11-23 10:35:00,2.47786,2.48121,2.47428,2.47779,49270000.0
2007-11-23 10:40:00,2.4808,2.48112,2.4716,2.47621,45400000.0
2007-11-23 10:45:00,2.4804,2.48071,2.47426,2.47749,52510000.0
2007-11-23 10:50:00,2.47815,2.4809,2.47634,2.47949,36140000.0
2007-11-23 10:55:00,2.47822,2.48309,2.47532,2.48149,47390000.0
2007-11-23 11:00:00,2.48254,2.48317,2.47525,2.48026,43130000.0
2007-11-23 11:05:00,2.47971,2.48592,2.47825,2.48365,41380000.0
2007-11-23 11:10:00,2.48399,2.48515,2.47933,2.48025,42020000.0
2007-11-23 11:15:00,2.4822,2.48294,2.47735,2.48091,46260000.0
2007-11-23 11:20:00,2.48079,2.48664,2.47582,2.48577,48760000.0
2007-11-23 11:25:00,2.4858,2.4858,2.47638,2.4821,50500000.0
2007-11-23 11:30:00,2.4829,2.48657,2.47823,2.48288,44520000.0
2007-11-23 11:35:00,2.48157,2.48274,2.47615,2.47875,43260000.0
2007-11-23 11:40:00,2.47782,2.48248,2.47443,2.48002,48770000.0
2007-11-23 11:45:00,2.48173,2.48263,2.47612,2.48175,45250000.0
2007-11-23 11:50:00,2.48025,2.48186,2.47632,2.48112,42630000.0
2007-11-23 11:55:00,2.48028,2.48294,2.47587,2.48294,43260000.0
2007-11-23 12:00:00,2.48125,2.48397,2.47783,2.48248,40380000.0
2007-11-23 12:05:00,2.48209,2.48402,2.47886,2.48226,39140000.0
2007-11-23 12:10:00,2.48289,2.48395,2.47676,2.48365,41510000.0
2007-11-23 12:15:00,2.48189,2.48514,2.47926,2.48376,41780000.0
2007-11-23 12:20:00,2.48373,2.4878,2.47849,2.48493,49260000.0
2007-11-23 12:25:00,2.48538,2.4895,2.48233,2.48525,48630000.0
2007-11-23 12:30:00,2.48787,2.48827,2.48038,2.4854,39630000.0
2007-11-23 12:35:00,2.48626,2.4887,2.48119,2.48563,39000000.0
2007-11-23 12:40:00,2.4831,2.48801,2.48099,2.48651,47880000.0
2007-11-23 12:45:00,2.48609,2.48699,2.48179,2.48605,49640000.0
2007-11-23 12:50:00,2.48698,2.48928,2.48188,2.48684,49900000.0
2007-11-23 12:55:00,2.48456,2.48953,2.48323,2.48669,50500000.0
2007-11-23 13:00:00,2.48919,2.48919,2.48239,2.48617,48260000.0
2007-11-23 13:05:00,2.48305,2.48798,2.48124,2.48668,42400000.0
2007-11-23 13:10:00,2.48617,2.48697,2.48063,2.48166,43760000.0
2007-11-23 13:15:00,2.48582,2.48704,2.48058,2.48626,43630000.0
2007-11-23 13:20:00,2.48222,2.48719,2.48112,2.4823,49770000.0
2007-11-23 13:25:00,2.48682,2.48719,2.4802,2.48437,45250000.0
2007-11-23 13:30:00,2.48207,2.48716,2.47855,2.48414,43500000.0
2007-11-23 13:35:00,2.48384,2.48528,2.47673,2.48266,41500000.0
2007-11-23 13:40:00,2.48537,2.48579,2.47909,2.48421,45130000.0
2007-11-23 13:45:00,2.4804,2.48633,2.4804,2.48244,40880000.0
2007-11-23 13:50:00,2.48322,2.48635,2.4798,2.48465,39640000.0
2007-11-23 13:55:00,2.48634,2.48634,2.47853,2.47853,41760000.0
2007-11-23 14:00:00,2.48312,2.48518,2.47775,2.48343,41140000.0
2007-11-23 14:05:00,2.48141,2.4863,2.48007,2.48353,41380000.0
2007-11-23 14:10:00,2.48312,2.48591,2.47932,2.48123,41130000.0
2007-11-23 14:15:00,2.48375,2.48705,2.48157,2.48398,40130000.0
2007-11-23 14:20:00,2.48621,2.487,2.48037,2.48561,39510000.0
2007-11-23 14:25:00,2.48662,2.48662,2.47878,2.4846,45520000.0
2007-11-23 14:30:00,2.48353,2.48596,2.47939,2.48596,44010000.0
2007-11-23 14:35:00,2.48563,2.48712,2.48049,2.48393,51130000.0
2007-11-23 14:40:00,2.48606,2.48751,2.47828,2.48682,37510000.0
2007-11-23 14:45:00,2.48616,2.48745,2.48003,2.48647,42380000.0
2007-11-23 14:50:00,2.48411,2.48753,2.48072,2.4858,47510000.0
2007-11-23 14:55:00,2.48572,2.48752,2.48323,2.48581,53380000.0
2007-11-23 15:00:00,2.48745,2.48831,2.47964,2.48624,57880000.0
2007-11-23 15:05:00,2.48457,2.48729,2.48093,2.48594,40630000.0
2007-11-23 15:10:00,2.4877,2.4885,2.48254,2.48498,49010000.0
2007-11-23 15:15:00,2.48895,2.49045,2.48402,2.48556,42140000.0
2007-11-23 15:20:00,2.48787,2.48913,2.48236,2.48808,41140000.0
2007-11-23 15:25:00,2.4873,2.48979,2.4848,2.4862,40510000.0
2007-11-23 15:30:00,2.48727,2.49023,2.48506,2.49015,41260000.0
2007-11-23 15:35:00,2.487,2.48989,2.48205,2.48583,51000000.0
2007-11-23 15:40:00,2.48496,2.48913,2.48141,2.48527,39750000.0
2007-11-23 15:45:00,2.48835,2.48891,2.4814,2.48755,47630000.0
2007-11-23 15:50:00,2.48731,2.48903,2.47958,2.48604,46000000.0
2007-11-23 15:55:00,2.48758,2.4881,2.48062,2.48668,36390000.0
2007-11-23 16:00:00,2.48692,2.48698,2.48188,2.48375,43260000.0
2007-11-23 16:05:00,2.48612,2.48759,2.48106,2.48588,39380000.0
2007-11-23 16:10:00,2.48594,2.48713,2.48165,2.48368,47260000.0
2007-11-23 16:15:00,2.48434,2.48617,2.48088,2.48215,45880000.0
2007-11-23 16:20:00,2.48377,2.48657,2.4801,2.48539,42500000.0
2007-11-23 16:25:00,2.4859,2.48649,2.48018,2.4832,46510000.0
2007-11-23 16:30:00,2.48449,2.48646,2.47998,2.48599,48000000.0
2007-11-23 16:35:00,2.48533,2.48691,2.48145,2.48537,45260000.0
2007-11-23 16:40:00,2.48649,2.48672,2.47999,2.48293,42380000.0
2007-11-23 16:45:00,2.48309,2.48458,2.47825,2.4845,38130000.0
2007-11-23 16:50:00,2.486,2.48916,2.48081,2.48497,40380000.0
2007-11-23 16:55:00,2.48771,2.48913,2.48199,2.4862,40760000.0
2007-11-23 17:00:00,2.48704,2.48883,2.4813,2.48706,39510000.0
2007-11-23 17:05:00,2.48661,2.48813,2.48138,2.48628,45510000.0
2007-11-23 17:10:00,2.48158,2.48808,2.48136,2.48208,35760000.0
2007-11-23 17:15:00,2.48466,2.4881,2.48379,2.48588,43260000.0
2007-11-23 17:20:00,2.48474,2.48788,2.48292,2.48742,45510000.0
2007-11-23 17:25:00,2.48623,2.48843,2.48172,2.48636,43770000.0
2007-11-23 17:30:00,2.48514,2.48643,2.48034,2.4827,40130000.0
2007-11-23 17:35:00,2.4817,2.48686,2.47945,2.48111,39000000.0
2007-11-23 17:40:00,2.48419,2.48666,2.48144,2.48491,38380000.0
2007-11-23 17:45:00,2.48655,2.4872,2.48099,2.48605,44020000.0
2007-11-23 17:50:00,2.48714,2.48866,2.48153,2.48671,40880000.0
2007-11-23 17:55:00,2.48583,2.48768,2.48096,2.48703,35010000.0
2007-11-23 18:00:00,2.48668,2.48785,2.4808,2.48375,48890000.0
2007-11-23 18:05:00,2.48173,2.48607,2.47916,2.48305,41880000.0
2007-11-23 18:10:00,2.48036,2.48467,2.47886,2.48429,42150000.0
2007-11-23 18:15:00,2.48206,2.48561,2.47775,2.48226,60520000.0
2007-11-23 18:20:00,2.48082,2.48579,2.4792,2.48422,47130000.0
2007-11-23 18:25:00,2.4833,2.48476,2.47707,2.48407,33630000.0
2007-11-23 18:30:00,2.47904,2.48346,2.47525,2.48093,54880000.0
2007-11-23 18:35:00,2.48412,2.48412,2.47481,2.48171,45250000.0
2007-11-23 18:40:00,2.47933,2.4842,2.47443,2.47799,50130000.0
2007-11-23 18:45:00,2.48098,2.48113,2.47353,2.48036,50630000.0
2007-11-23 18:50:00,2.47934,2.48083,2.47498,2.47931,50130000.0
2007-11-23 18:55:00,2.47712,2.48043,2.47339,2.47945,50390000.0
2007-11-23 19:00:00,2.48105,2.48125,2.47215,2.48017,52510000.0
2007-11-23 19:05:00,2.47797,2.48195,2.47662,2.48064,51010000.0
2007-11-23 19:10:00,2.47807,2.48227,2.47562,2.47894,41630000.0
2007-11-23 19:15:00,2.47835,2.4834,2.47513,2.4769,59380000.0
2007-11-23 19:20:00,2.48229,2.48241,2.47654,2.48087,39000000.0
2007-11-23 19:25:00,2.47943,2.48122,2.47324,2.48023,44630000.0
2007-11-23 19:30:00,2.47901,2.48156,2.47351,2.48014,46010000.0
2007-11-23 19:35:00,2.48104,2.48136,2.47511,2.48017,34640000.0
2007-11-23 19:40:00,2.4806,2.48072,2.47535,2.47971,38890000.0
2007-11-23 19:45:00,2.47987,2.48125,2.47459,2.47651,43140000.0
2007-11-23 19:50:00,2.47946,2.48098,2.47455,2.47633,38260000.0
2007-11-23 19:55:00,2.48055,2.48061,2.47324,2.47922,52760000.0
2007-11-23 20:00:00,2.47987,2.47987,2.47494,2.4759,40880000.0
2007-11-23 20:05:00,2.477,2.47978,2.473,2.47861,49010000.0
2007-11-23 20:10:00,2.47694,2.47972,2.47449,2.47742,36500000.0
2007-11-23 20:15:00,2.47795,2.48011,2.47512,2.47835,41390000.0
2007-11-23 20:20:00,2.47803,2.47974,2.47457,2.47671,44880000.0
2007-11-23 20:25:00,2.47845,2.48031,2.47337,2.47567,46500000.0
2007-11-23 20:30:00,2.47919,2.48033,2.47476,2.47907,53010000.0
2007-11-23 20:35:00,2.47735,2.48037,2.47433,2.47628,35510000.0
2007-11-23 20:40:00,2.47606,2.47968,2.47314,2.47834,49770000.0
2007-11-23 20:45:00,2.47692,2.47991,2.47343,2.47878,32380000.0
2007-11-23 20:50:00,2.47471,2.47916,2.47301,2.47651,45750000.0
2007-11-23 20:55:00,2.47666,2.47927,2.47366,2.47927,43010000.0
2007-11-23 21:00:00,2.47789,2.47972,2.47412,2.47684,47000000.0
2007-11-23 21:05:00,2.47668,2.47925,2.47289,2.47857,44010000.0
2007-11-23 21:10:00,2.47714,2.47856,2.473,2.4736,33890000.0
2007-11-23 21:15:00,2.47645,2.47824,2.47177,2.47764,39880000.0
2007-11-23 21:20:00,2.47758,2.47912,2.47235,2.4765,39760000.0
2007-11-23 21:25:00,2.47674,2.47862,2.47252,2.47824,49380000.0
2007-11-23 21:30:00,2.47571,2.47855,2.47273,2.4773,41880000.0
2007-11-23 21:35:00,2.46963,2.47925,2.46963,2.47774,39260000.0
2007-11-23 21:40:00,2.47494,2.47887,2.47494,2.47791,28500000.0
2007-11-23 21:45:00,2.47785,2.4787,2.47325,2.47523,46000000.0
2007-11-23 21:50:00,2.47272,2.47953,2.47272,2.47858,38000000.0
2007-11-23 21:55:00,2.47588,2.47935,2.47244,2.47843,43880000.0
2007-11-23 22:00:00,2.47778,2.47926,2.47312,2.47635,30750000.0
2007-11-23 22:05:00,2.47702,2.47988,2.47216,2.47536,45500000.0
2007-11-23 22:10:00,2.47684,2.47937,2.47283,2.47642,36000000.0
2007-11-23 22:15:00,2.47742,2.48088,2.47537,2.47677,38000000.0
2007-11-23 22:20:00,2.48012,2.48032,2.4735,2.4771,42500000.0
2007-11-23 22:25:00,2.47668,2.47889,2.47291,2.4747,30500000.0
2007-11-23 22:30:00,2.47773,2.4788,2.47226,2.47464,38650000.0
2007-11-23 22:35:00,2.47175,2.47877,2.47175,2.47469,39900000.0
2007-11-23 22:40:00,2.47601,2.47796,2.47149,2.474,34260000.0
2007-11-23 22:45:00,2.47686,2.47813,2.47227,2.47409,33380000.0
2007-11-23 22:50:00,2.47841,2.47978,2.47262,2.47631,41130000.0
2007-11-23 22:55:00,2.47696,2.47732,2.47304,2.47648,27510000.0
2007-11-23 23:00:00,2.47531,2.47758,2.4719,2.47518,26880000.0
2007-11-23 23:05:00,2.47631,2.47878,2.47339,2.47672,49250000.0
2007-11-23 23:10:00,2.4774,2.47759,2.47339,2.47699,27380000.0
2007-11-23 23:15:00,2.47278,2.47783,2.47278,2.47699,49900000.0
2007-11-23 23:20:00,2.47681,2.47789,2.47202,2.47508,43130000.0
2007-11-23 23:25:00,2.47526,2.47771,2.47239,2.47538,44880000.0
2007-11-23 23:30:00,2.47674,2.47765,2.47224,2.47757,38000000.0
2007-11-23 23:35:00,2.4766,2.47797,2.47342,2.4762,44250000.0
2007-11-23 23:40:00,2.4774,2.4777,2.47238,2.47717,27500000.0
2007-11-23 23:45:00,2.47713,2.47767,2.4739,2.47669,27640000.0
2007-11-23 23:50:00,2.477,2.47835,2.47212,2.47762,37760000.0
2007-11-23 23:55:00,2.4768,2.47867,2.47421,2.47769,39510000.0
2007-11-26 00:00:00,2.48037,2.48062,2.47568,2.47872,46010000.0
2007-11-26 00:05:00,2.47867,2.48075,2.47322,2.47825,44630000.0
2007-11-26 00:10:00,2.4779,2.4805,2.47424,2.47847,62890000.0
2007-11-26 00:15:00,2.4778,2.47914,2.47564,2.47613,27260000.0
2007-11-26 00:20:00,2.47869,2.47913,2.47381,2.47853,39130000.0
2007-11-26 00:25:00,2.47741,2.47913,2.47271,2.47743,38130000.0
2007-11-26 00:30:00,2.48019,2.4817,2.47383,2.47919,44250000.0
2007-11-26 00:35:00,2.47982,2.48033,2.47485,2.47721,44010000.0
2007-11-26 00:40:00,2.4788,2.48002,2.47367,2.47956,34510000.0
2007-11-26 00:45:00,2.47948,2.48025,2.47484,2.47797,45760000.0
2007-11-26 00:50:00,2.47758,2.48097,2.47459,2.47904,45010000.0
2007-11-26 00:55:00,2.47774,2.48011,2.47526,2.47956,46140000.0
2007-11-26 01:00:00,2.47606,2.48051,2.47111,2.47897,40750000.0
2007-11-26 01:05:00,2.47999,2.47999,2.47509,2.47841,34000000.0
2007-11-26 01:10:00,2.47727,2.48103,2.47416,2.47716,48640000.0
2007-11-26 01:15:00,2.47855,2.4788,2.47176,2.47866,39000000.0
2007-11-26 01:20:00,2.47702,2.47858,2.47055,2.47754,57770000.0
2007-11-26 01:25:00,2.47695,2.47844,2.47394,2.47844,24250000.0
2007-11-26 01:30:00,2.47651,2.47911,2.47378,2.4767,33750000.0
2007-11-26 01:35:00,2.47752,2.48012,2.47385,2.47956,33750000.0
2007-11-26 01:40:00,2.4791,2.47976,2.47363,2.47838,35750000.0
2007-11-26 01:45:00,2.47836,2.47972,2.47362,2.47778,41750000.0
2007-11-26 01:50:00,2.47783,2.48062,2.473,2.47682,45630000.0
2007-11-26 01:55:00,2.4799,2.48067,2.47575,2.47658,38380000.0
2007-11-26 02:00:00,2.47919,2.4799,2.47514,2.47939,41250000.0
2007-11-26 02:05:00,2.47832,2.48036,2.47559,2.47969,42010000.0
2007-11-26 02:10:00,2.47965,2.48098,2.47627,2.47917,40380000.0
2007-11-26 02:15:00,2.48031,2.48426,2.4754,2.47897,29000000.0
2007-11-26 02:20:00,2.47977,2.48062,2.47519,2.48062,35750000.0
2007-11-26 02:25:00,2.4792,2.48055,2.47497,2.47851,54630000.0
2007-11-26 02:30:00,2.47924,2.48,2.4729,2.47835,48760000.0
2007-11-26 02:35:00,2.47669,2.48086,2.47435,2.47818,48260000.0
2007-11-26 02:40:00,2.47985,2.48107,2.47403,2.47861,33640000.0
2007-11-26 02:45:00,2.47914,2.48043,2.47362,2.48002,49260000.0
2007-11-26 02:50:00,2.47936,2.48007,2.47551,2.47986,26390000.0
2007-11-26 02:55:00,2.47847,2.48092,2.47289,2.4766,54630000.0
2007-11-26 03:00:00,2.48051,2.48228,2.4773,2.47849,46630000.0
2007-11-26 03:05:00,2.48062,2.48139,2.47605,2.4805,46140000.0
2007-11-26 03:10:00,2.47784,2.48199,2.4755,2.47963,56130000.0
2007-11-26 03:15:00,2.48072,2.48178,2.47505,2.47993,41520000.0
2007-11-26 03:20:00,2.47966,2.48228,2.47545,2.47994,32000000.0
2007-11-26 03:25:00,2.47841,2.4814,2.47544,2.47985,36250000.0
2007-11-26 03:30:00,2.47815,2.48107,2.47448,2.48036,28750000.0
2007-11-26 03:35:00,2.48025,2.48122,2.47614,2.48122,36000000.0
2007-11-26 03:40:00,2.47789,2.4817,2.47749,2.48047,29000000.0
2007-11-26 03:45:00,2.48074,2.48334,2.47556,2.48204,54250000.0
2007-11-26 03:50:00,2.48198,2.48458,2.47787,2.48231,36010000.0
2007-11-26 03:55:00,2.483,2.4837,2.47803,2.48191,50520000.0
2007-11-26 04:00:00,2.48243,2.4831,2.47796,2.4818,42630000.0
2007-11-26 04:05:00,2.48165,2.48585,2.47599,2.48268,41390000.0
2007-11-26 04:10:00,2.47846,2.48348,2.47673,2.48172,37010000.0
2007-11-26 04:15:00,2.48306,2.48372,2.47809,2.48352,26500000.0
2007-11-26 04:20:00,2.48215,2.48215,2.47601,2.47955,39880000.0
2007-11-26 04:25:00,2.4796,2.48201,2.47489,2.4767,41880000.0
2007-11-26 04:30:00,2.47842,2.48104,2.47538,2.47938,45640000.0
2007-11-26 04:35:00,2.47802,2.48076,2.47266,2.47848,41010000.0
2007-11-26 04:40:00,2.4791,2.48047,2.47479,2.47479,44640000.0
2007-11-26 04:45:00,2.47903,2.47956,2.47237,2.47905,36510000.0
2007-11-26 04:50:00,2.4789,2.48022,2.47411,2.47899,39380000.0
2007-11-26 04:55:00,2.47891,2.47993,2.47395,2.47622,25500000.0
2007-11-26 05:00:00,2.47703,2.47912,2.47345,2.47714,38630000.0
2007-11-26 05:05:00,2.47803,2.47803,2.47207,2.47737,40000000.0
2007-11-26 05:10:00,2.48322,2.48722,2.47331,2.47775,37630000.0
2007-11-26 05:15:00,2.47753,2.4786,2.47166,2.47535,34260000.0
2007-11-26 05:20:00,2.47327,2.47995,2.47208,2.47208,40380000.0
2007-11-26 05:25:00,2.47766,2.48126,2.47492,2.47552,36030000.0
2007-11-26 05:30:00,2.47824,2.47843,2.47325,2.47807,44250000.0
2007-11-26 05:35:00,2.47778,2.47792,2.47272,2.47698,40000000.0
2007-11-26 05:40:00,2.47558,2.477,2.47148,2.47609,41250000.0
2007-11-26 05:45:00,2.47484,2.47745,2.47028,2.4753,29500000.0
2007-11-26 05:50:00,2.47481,2.47765,2.47165,2.47523,40000000.0
2007-11-26 05:55:00,2.47347,2.47901,2.47218,2.47708,40500000.0
2007-11-26 06:00:00,2.47679,2.47965,2.4743,2.47845,33750000.0
2007-11-26 06:05:00,2.47828,2.48035,2.4741,2.47934,27130000.0
2007-11-26 06:10:00,2.47737,2.4813,2.47615,2.47995,57250000.0
2007-11-26 06:15:00,2.47802,2.48172,2.47694,2.47938,49380000.0
2007-11-26 06:20:00,2.48288,2.48715,2.47639,2.47639,37130000.0
2007-11-26 06:25:00,2.48063,2.48259,2.47561,2.48098,41380000.0
2007-11-26 06:30:00,2.48133,2.48566,2.47668,2.48214,41250000.0
2007-11-26 06:35:00,2.47965,2.48273,2.4767,2.482,46880000.0
2007-11-26 06:40:00,2.48151,2.48215,2.47628,2.47956,41630000.0
2007-11-26 06:45:00,2.47611,2.48222,2.47611,2.4807,27500000.0
2007-11-26 06:50:00,2.48072,2.48317,2.47781,2.48068,42500000.0
2007-11-26 06:55:00,2.48021,2.48282,2.47719,2.48086,40250000.0
2007-11-26 07:00:00,2.48026,2.48268,2.47618,2.48009,32250000.0
2007-11-26 07:05:00,2.48122,2.48239,2.47589,2.47822,43260000.0
2007-11-26 07:10:00,2.48027,2.48123,2.47551,2.4794,33640000.0
2007-11-26 07:15:00,2.4792,2.48232,2.47578,2.47962,43630000.0
2007-11-26 07:20:00,2.47569,2.48212,2.47569,2.47974,36380000.0
2007-11-26 07:25:00,2.48006,2.48119,2.47579,2.48042,43500000.0
2007-11-26 07:30:00,2.47703,2.48191,2.4758,2.4795,46880000.0
2007-11-26 07:35:00,2.47683,2.4816,2.4754,2.47746,40380000.0
2007-11-26 07:40:00,2.48146,2.48157,2.47616,2.47856,44750000.0
2007-11-26 07:45:00,2.47829,2.48024,2.4749,2.47867,35260000.0
2007-11-26 07:50:00,2.47995,2.48161,2.47527,2.48039,51380000.0
2007-11-26 07:55:00,2.47954,2.48049,2.47474,2.48025,41500000.0
2007-11-26 08:00:00,2.48007,2.48154,2.4758,2.48058,62380000.0
2007-11-26 08:05:00,2.47687,2.48099,2.4745,2.47831,37630000.0
2007-11-26 08:10:00,2.47788,2.47926,2.47464,2.47884,31880000.0
2007-11-26 08:15:00,2.47831,2.47921,2.47369,2.47782,37140000.0
2007-11-26 08:20:00,2.4777,2.48041,2.47579,2.47986,31510000.0
2007-11-26 08:25:00,2.48038,2.48145,2.47496,2.47886,42260000.0
2007-11-26 08:30:00,2.48073,2.48132,2.47428,2.48032,42380000.0
2007-11-26 08:35:00,2.4774,2.48177,2.47398,2.48103,33640000.0
2007-11-26 08:40:00,2.47654,2.48233,2.4734,2.48015,67010000.0
2007-11-26 08:45:00,2.47717,2.48218,2.47717,2.48082,38500000.0
2007-11-26 08:50:00,2.47764,2.48652,2.47752,2.48504,51750000.0
2007-11-26 08:55:00,2.48427,2.48723,2.47808,2.48269,47760000.0
2007-11-26 09:00:00,2.48229,2.48335,2.47625,2.47953,46390000.0
2007-11-26 09:05:00,2.48165,2.48355,2.47683,2.4809,42260000.0
2007-11-26 09:10:00,2.48239,2.4828,2.47201,2.47795,48010000.0
2007-11-26 09:15:00,2.47862,2.48048,2.47336,2.47745,46390000.0
2007-11-26 09:20:00,2.47947,2.48061,2.47195,2.47661,47000000.0
2007-11-26 09:25:00,2.47699,2.47991,2.473,2.47778,57000000.0
2007-11-26 09:30:00,2.47702,2.4798,2.47365,2.47635,30760000.0
2007-11-26 09:35:00,2.47957,2.47957,2.47044,2.47283,41500000.0
2007-11-26 09:40:00,2.47357,2.47498,2.46725,2.46736,57380000.0
2007-11-26 09:45:00,2.47068,2.47118,2.46661,2.46936,38390000.0
2007-11-26 09:50:00,2.4674,2.47134,2.46491,2.47065,42260000.0
2007-11-26 09:55:00,2.4713,2.47188,2.46553,2.47002,54010000.0
2007-11-26 10:00:00,2.47016,2.47276,2.46615,2.47176,37260000.0
2007-11-26 10:05:00,2.47056,2.47509,2.46961,2.47354,45390000.0
2007-11-26 10:10:00,2.47362,2.4771,2.46953,2.47616,47630000.0
2007-11-26 10:15:00,2.47537,2.47699,2.47313,2.47475,46010000.0
2007-11-26 10:20:00,2.47386,2.47657,2.46904,2.47303,43020000.0
2007-11-26 10:25:00,2.47322,2.47646,2.471,2.47466,41510000.0
2007-11-26 10:30:00,2.47502,2.47502,2.47057,2.47257,40760000.0
2007-11-26 10:35:00,2.47251,2.47446,2.46895,2.47304,45640000.0
2007-11-26 10:40:00,2.47251,2.47402,2.47058,2.47096,46010000.0
2007-11-26 10:45:00,2.46899,2.47258,2.46679,2.46679,39380000.0
2007-11-26 10:50:00,2.47172,2.47283,2.46474,2.46866,44390000.0
2007-11-26 10:55:00,2.472,2.47304,2.4671,2.47189,39770000.0
2007-11-26 11:00:00,2.47183,2.47272,2.4653,2.46852,41390000.0
2007-11-26 11:05:00,2.46634,2.46899,2.46053,2.46852,40010000.0
2007-11-26 11:10:00,2.46833,2.46954,2.46312,2.46906,36520000.0
2007-11-26 11:15:00,2.46532,2.46889,2.46048,2.46613,44510000.0
2007-11-26 11:20:00,2.46442,2.46679,2.46065,2.46276,41760000.0
2007-11-26 11:25:00,2.46368,2.46886,2.46112,2.46569,42140000.0
2007-11-26 11:30:00,2.46563,2.4688,2.46299,2.46691,48250000.0
2007-11-26 11:35:00,2.46408,2.46899,2.46041,2.46576,42750000.0
2007-11-26 11:40:00,2.4638,2.46864,2.46295,2.46674,49010000.0
2007-11-26 11:45:00,2.46492,2.46933,2.46342,2.46812,45140000.0
2007-11-26 11:50:00,2.469,2.469,2.4615,2.46837,36770000.0
2007-11-26 11:55:00,2.46866,2.46946,2.46153,2.46735,40880000.0
2007-11-26 12:00:00,2.46628,2.4687,2.46258,2.46674,38390000.0
2007-11-26 12:05:00,2.46684,2.4674,2.46025,2.46407,51130000.0
2007-11-26 12:10:00,2.46612,2.46923,2.46137,2.46735,49760000.0
2007-11-26 12:15:00,2.465,2.46844,2.46202,2.46624,38760000.0
2007-11-26 12:20:00,2.46625,2.46925,2.46137,2.4652,42510000.0
2007-11-26 12:25:00,2.46619,2.46907,2.4627,2.46654,38630000.0
2007-11-26 12:30:00,2.46765,2.46858,2.46365,2.46753,46130000.0
2007-11-26 12:35:00,2.46701,2.46932,2.46233,2.4686,55140000.0
2007-11-26 12:40:00,2.46487,2.47133,2.46487,2.46847,44880000.0
2007-11-26 12:45:00,2.46677,2.47083,2.46432,2.46911,45260000.0
2007-11-26 12:50:00,2.46845,2.46945,2.46259,2.46657,40020000.0
2007-11-26 12:55:00,2.46714,2.46811,2.46064,2.46689,51400000.0
2007-11-26 13:00:00,2.4671,2.46766,2.46276,2.46281,52380000.0
2007-11-26 13:05:00,2.46178,2.46718,2.46026,2.46494,44020000.0
2007-11-26 13:10:00,2.4675,2.46787,2.46181,2.46641,44630000.0
2007-11-26 13:15:00,2.46673,2.46717,2.46002,2.46572,37780000.0
2007-11-26 13:20:00,2.46394,2.46678,2.46076,2.46438,48010000.0
2007-11-26 13:25:00,2.46558,2.4661,2.45943,2.4651,45010000.0
2007-11-26 13:30:00,2.46492,2.4687,2.46063,2.4687,47260000.0
2007-11-26 13:35:00,2.46716,2.46987,2.46205,2.46883,41000000.0
2007-11-26 13:40:00,2.46698,2.47176,2.46449,2.47089,35500000.0
2007-11-26 13:45:00,2.46803,2.47231,2.46662,2.47124,43520000.0
2007-11-26 13:50:00,2.47116,2.47153,2.46501,2.46857,41520000.0
2007-11-26 13:55:00,2.46826,2.4716,2.4644,2.47102,36770000.0
2007-11-26 14:00:00,2.46481,2.47356,2.46481,2.47295,45130000.0
2007-11-26 14:05:00,2.47084,2.47293,2.4657,2.46857,45130000.0
2007-11-26 14:10:00,2.47067,2.47279,2.46545,2.46837,39010000.0
2007-11-26 14:15:00,2.46893,2.47506,2.46672,2.4736,46890000.0
2007-11-26 14:20:00,2.47311,2.47452,2.46747,2.47401,52390000.0
2007-11-26 14:25:00,2.47372,2.47453,2.46576,2.46576,46130000.0
2007-11-26 14:30:00,2.4708,2.47323,2.46604,2.47191,49000000.0
2007-11-26 14:35:00,2.46788,2.47254,2.46617,2.46761,50640000.0
2007-11-26 14:40:00,2.47039,2.47311,2.46512,2.46954,43750000.0
2007-11-26 14:45:00,2.46656,2.47323,2.46656,2.47231,42760000.0
2007-11-26 14:50:00,2.46942,2.47427,2.46763,2.47082,37260000.0
2007-11-26 14:55:00,2.47341,2.4746,2.4676,2.47394,42630000.0
2007-11-26 15:00:00,2.47196,2.47388,2.46745,2.46767,49140000.0
2007-11-26 15:05:00,2.47124,2.47303,2.46598,2.47024,61890000.0
2007-11-26 15:10:00,2.4713,2.47362,2.46727,2.47228,41770000.0
2007-11-26 15:15:00,2.47188,2.47325,2.46718,2.46867,46010000.0
2007-11-26 15:20:00,2.46797,2.47326,2.46674,2.47159,45000000.0
2007-11-26 15:25:00,2.46962,2.47273,2.46515,2.47174,39510000.0
2007-11-26 15:30:00,2.4695,2.47363,2.4677,2.47232,43250000.0
2007-11-26 15:35:00,2.47098,2.47564,2.46821,2.47168,48390000.0
2007-11-26 15:40:00,2.4716,2.47437,2.46854,2.47174,42630000.0
2007-11-26 15:45:00,2.47359,2.47614,2.46992,2.47614,41880000.0
2007-11-26 15:50:00,2.47463,2.47716,2.47258,2.47401,38380000.0
2007-11-26 15:55:00,2.47609,2.47671,2.47209,2.47487,44760000.0
2007-11-26 16:00:00,2.47613,2.4853,2.47043,2.4749,45750000.0
2007-11-26 16:05:00,2.47637,2.47834,2.47175,2.47611,47640000.0
2007-11-26 16:10:00,2.47538,2.47734,2.47098,2.47671,38510000.0
2007-11-26 16:15:00,2.47465,2.47754,2.46958,2.47365,41260000.0
2007-11-26 16:20:00,2.47434,2.47751,2.47339,2.47679,38130000.0
2007-11-26 16:25:00,2.47735,2.47735,2.4721,2.47375,44390000.0
2007-11-26 16:30:00,2.47683,2.47763,2.47167,2.47642,50260000.0
2007-11-26 16:35:00,2.47553,2.47726,2.4704,2.47473,59530000.0
2007-11-26 16:40:00,2.47621,2.47679,2.47134,2.47564,45880000.0
2007-11-26 16:45:00,2.47399,2.47565,2.46997,2.47329,48260000.0
2007-11-26 16:50:00,2.47378,2.47606,2.46926,2.47466,53270000.0
2007-11-26 16:55:00,2.47611,2.47614,2.47086,2.47463,39640000.0
2007-11-26 17:00:00,2.47484,2.47528,2.46901,2.47395,46390000.0
2007-11-26 17:05:00,2.47886,2.48229,2.46861,2.47217,44250000.0
2007-11-26 17:10:00,2.4722,2.47493,2.46805,2.47351,42880000.0
2007-11-26 17:15:00,2.46974,2.47566,2.46719,2.47566,47010000.0
2007-11-26 17:20:00,2.47524,2.47571,2.46988,2.47281,49640000.0
2007-11-26 17:25:00,2.47186,2.47603,2.46652,2.46947,47880000.0
2007-11-26 17:30:00,2.4753,2.4753,2.4651,2.47067,44140000.0
2007-11-26 17:35:00,2.47295,2.47508,2.46827,2.47461,38510000.0
2007-11-26 17:40:00,2.47383,2.47551,2.46888,2.47427,38260000.0
2007-11-26 17:45:00,2.4757,2.4757,2.47086,2.47411,41760000.0
2007-11-26 17:50:00,2.47321,2.47675,2.46824,2.47521,42250000.0
2007-11-26 17:55:00,2.47539,2.47836,2.47251,2.47794,56010000.0
2007-11-26 18:00:00,2.47832,2.47916,2.47214,2.4748,48890000.0
2007-11-26 18:05:00,2.47746,2.47763,2.47315,2.47722,37130000.0
2007-11-26 18:10:00,2.47882,2.48011,2.47456,2.47882,40380000.0
2007-11-26 18:15:00,2.48008,2.48112,2.47575,2.47901,42000000.0
2007-11-26 18:20:00,2.48085,2.48085,2.47487,2.47876,50510000.0
2007-11-26 18:25:00,2.4796,2.48127,2.47566,2.48127,40640000.0
2007-11-26 18:30:00,2.47947,2.48286,2.47702,2.48144,50760000.0
2007-11-26 18:35:00,2.47958,2.48284,2.47636,2.48187,56890000.0
2007-11-26 18:40:00,2.48123,2.48437,2.47576,2.48106,50000000.0
2007-11-26 18:45:00,2.48252,2.48336,2.47502,2.47886,33880000.0
2007-11-26 18:50:00,2.48033,2.4831,2.47805,2.47805,45260000.0
2007-11-26 18:55:00,2.47934,2.48232,2.47558,2.48213,46130000.0
2007-11-26 19:00:00,2.47923,2.48215,2.47769,2.4806,42000000.0
2007-11-26 19:05:00,2.48024,2.48271,2.47738,2.48096,34880000.0
2007-11-26 19:10:00,2.48256,2.48446,2.47637,2.48216,43640000.0
2007-11-26 19:15:00,2.48103,2.48482,2.47713,2.47951,39880000.0
2007-11-26 19:20:00,2.47911,2.48267,2.4779,2.48267,43500000.0
2007-11-26 19:25:00,2.47858,2.48311,2.47846,2.48003,35760000.0
2007-11-26 19:30:00,2.48183,2.48183,2.47345,2.4796,41130000.0
2007-11-26 19:35:00,2.48076,2.48175,2.47686,2.47937,50380000.0
2007-11-26 19:40:00,2.48013,2.483,2.47481,2.47966,40130000.0
2007-11-26 19:45:00,2.47951,2.48175,2.47521,2.47889,38380000.0
2007-11-26 19:50:00,2.48118,2.48152,2.47415,2.47957,38000000.0
2007-11-26 19:55:00,2.48137,2.48242,2.47474,2.48089,43500000.0
2007-11-26 20:00:00,2.4809,2.4822,2.47462,2.48016,43500000.0
2007-11-26 20:05:00,2.47908,2.48118,2.47471,2.4802,40260000.0
2007-11-26 20:10:00,2.47401,2.48241,2.47401,2.47865,40380000.0
2007-11-26 20:15:00,2.48222,2.48222,2.47667,2.48064,37500000.0
2007-11-26 20:20:00,2.48068,2.48267,2.47542,2.48128,37760000.0
2007-11-26 20:25:00,2.47939,2.48338,2.47828,2.4823,37630000.0
2007-11-26 20:30:00,2.48194,2.48224,2.47476,2.4814,50630000.0
2007-11-26 20:35:00,2.48134,2.48144,2.47486,2.47764,45880000.0
2007-11-26 20:40:00,2.47697,2.48114,2.4742,2.48108,41380000.0
2007-11-26 20:45:00,2.47954,2.48157,2.47462,2.47933,38130000.0
2007-11-26 20:50:00,2.48123,2.48224,2.4767,2.48031,44260000.0
2007-11-26 20:55:00,2.47978,2.48249,2.47673,2.48052,32880000.0
2007-11-26 21:00:00,2.48144,2.48515,2.47509,2.48349,36630000.0
2007-11-26 21:05:00,2.48002,2.48232,2.47499,2.47857,39130000.0
2007-11-26 21:10:00,2.47976,2.4822,2.47658,2.48178,46130000.0
2007-11-26 21:15:00,2.48085,2.48174,2.47489,2.48014,39380000.0
2007-11-26 21:20:00,2.47916,2.48136,2.47397,2.47899,39770000.0
2007-11-26 21:25:00,2.47834,2.48162,2.4779,2.48057,42640000.0
2007-11-26 21:30:00,2.47802,2.48232,2.47732,2.48187,27140000.0
2007-11-26 21:35:00,2.47867,2.48133,2.47608,2.47954,39380000.0
2007-11-26 21:40:00,2.48099,2.48099,2.47401,2.47869,34390000.0
2007-11-26 21:45:00,2.47865,2.48121,2.47631,2.47809,33260000.0
2007-11-26 21:50:00,2.47923,2.48123,2.47503,2.47931,33380000.0
2007-11-26 21:55:00,2.47728,2.48193,2.47545,2.47892,29760000.0
2007-11-26 22:00:00,2.47833,2.48132,2.47397,2.47824,34760000.0
2007-11-26 22:05:00,2.47788,2.48012,2.47374,2.47953,38770000.0
2007-11-26 22:10:00,2.47489,2.47891,2.47264,2.47774,34500000.0
2007-11-26 22:15:00,2.47657,2.47933,2.47242,2.47788,37400000.0
2007-11-26 22:20:00,2.47999,2.48021,2.47267,2.47798,40260000.0
2007-11-26 22:25:00,2.47893,2.47914,2.47433,2.47866,32760000.0
2007-11-26 22:30:00,2.47728,2.47973,2.47367,2.47872,25510000.0
2007-11-26 22:35:00,2.47703,2.4819,2.47328,2.48034,38020000.0
2007-11-26 22:40:00,2.47951,2.4804,2.47542,2.47691,38640000.0
2007-11-26 22:45:00,2.47515,2.48042,2.47515,2.47596,41260000.0
2007-11-26 22:50:00,2.47764,2.48084,2.47619,2.47933,41510000.0
2007-11-26 22:55:00,2.47775,2.47913,2.47276,2.47666,35500000.0
2007-11-26 23:00:00,2.47907,2.48034,2.4741,2.47898,38880000.0
2007-11-26 23:05:00,2.47971,2.48013,2.47547,2.47897,40140000.0
2007-11-26 23:10:00,2.47467,2.4813,2.47467,2.47837,42400000.0
2007-11-26 23:15:00,2.47725,2.47965,2.47314,2.47365,44880000.0
2007-11-26 23:20:00,2.47947,2.48024,2.47305,2.47537,40140000.0
2007-11-26 23:25:00,2.47874,2.48015,2.47392,2.47751,34260000.0
2007-11-26 23:30:00,2.47858,2.48239,2.47501,2.47735,38770000.0
2007-11-26 23:35:00,2.47797,2.481,2.47487,2.47487,45890000.0
2007-11-26 23:40:00,2.47398,2.48074,2.47398,2.47901,37750000.0
2007-11-26 23:45:00,2.48069,2.48073,2.47667,2.4799,40630000.0
2007-11-26 23:50:00,2.47809,2.48131,2.47518,2.47914,43510000.0
2007-11-26 23:55:00,2.47901,2.48102,2.47263,2.47896,43020000.0
2007-11-27 00:00:00,2.48147,2.48236,2.47165,2.48184,35510000.0
2007-11-27 00:05:00,2.48044,2.48283,2.47693,2.47693,50880000.0
2007-11-27 00:10:00,2.48005,2.48107,2.4747,2.47976,43030000.0
2007-11-27 00:15:00,2.47896,2.48173,2.47564,2.48159,31890000.0
2007-11-27 00:20:00,2.4808,2.48227,2.47656,2.47668,28260000.0
2007-11-27 00:25:00,2.4786,2.48429,2.47178,2.47621,24750000.0
2007-11-27 00:30:00,2.47936,2.48096,2.47568,2.48091,33280000.0
2007-11-27 00:35:00,2.47822,2.48166,2.47526,2.47736,35390000.0
2007-11-27 00:40:00,2.47795,2.48163,2.47708,2.48078,24260000.0
2007-11-27 00:45:00,2.48051,2.48107,2.47276,2.47764,36520000.0
2007-11-27 00:50:00,2.4788,2.48123,2.47513,2.47773,29500000.0
2007-11-27 00:55:00,2.48061,2.48204,2.47514,2.4797,47500000.0
2007-11-27 01:00:00,2.48037,2.48178,2.47509,2.47948,40750000.0
2007-11-27 01:05:00,2.47751,2.48139,2.47603,2.47881,35630000.0
2007-11-27 01:10:00,2.48081,2.48141,2.47559,2.48084,52000000.0
2007-11-27 01:15:00,2.47874,2.48069,2.47492,2.47599,44130000.0
2007-11-27 01:20:00,2.47935,2.48173,2.4759,2.47931,19000000.0
2007-11-27 01:25:00,2.47602,2.48152,2.47602,2.47951,30250000.0
2007-11-27 01:30:00,2.47722,2.48149,2.47498,2.47813,24250000.0
2007-11-27 01:35:00,2.47915,2.48155,2.47622,2.48056,31500000.0
2007-11-27 01:40:00,2.47999,2.48136,2.47505,2.47914,29250000.0
2007-11-27 01:45:00,2.47938,2.48239,2.47209,2.47209,41500000.0
2007-11-27 01:50:00,2.47646,2.48029,2.47363,2.47762,41750000.0
2007-11-27 01:55:00,2.47999,2.48071,2.47349,2.47663,53630000.0
2007-11-27 02:00:00,2.47688,2.48048,2.47478,2.47695,43750000.0
2007-11-27 02:05:00,2.47887,2.47984,2.47499,2.47661,41500000.0
2007-11-27 02:10:00,2.47625,2.47939,2.47292,2.477,50010000.0
2007-11-27 02:15:00,2.47972,2.47999,2.47444,2.47843,30880000.0
2007-11-27 02:20:00,2.47739,2.48084,2.47299,2.47948,38750000.0
2007-11-27 02:25:00,2.47756,2.48094,2.4748,2.47878,41750000.0
2007-11-27 02:30:00,2.47753,2.48006,2.47304,2.47808,42890000.0
2007-11-27 02:35:00,2.47668,2.48054,2.47225,2.48033,47880000.0
2007-11-27 02:40:00,2.48045,2.48048,2.47227,2.47778,35760000.0
2007-11-27 02:45:00,2.48023,2.48298,2.47448,2.47977,35880000.0
2007-11-27 02:50:00,2.47762,2.48316,2.47662,2.48316,37020000.0
2007-11-27 02:55:00,2.48164,2.48336,2.47372,2.48062,42000000.0
2007-11-27 03:00:00,2.47885,2.48121,2.47572,2.47842,40760000.0
2007-11-27 03:05:00,2.47858,2.47969,2.47287,2.4757,48510000.0
2007-11-27 03:10:00,2.47715,2.47884,2.47291,2.4759,42140000.0
2007-11-27 03:15:00,2.47758,2.47911,2.47332,2.47752,39130000.0
2007-11-27 03:20:00,2.4764,2.47919,2.47346,2.47556,52510000.0
2007-11-27 03:25:00,2.47633,2.47924,2.47204,2.47831,40390000.0
2007-11-27 03:30:00,2.47734,2.47903,2.47233,2.47548,39630000.0
2007-11-27 03:35:00,2.47759,2.4797,2.47339,2.47747,36880000.0
2007-11-27 03:40:00,2.47632,2.47974,2.47301,2.47876,36000000.0
2007-11-27 03:45:00,2.47769,2.47949,2.47269,2.47887,66130000.0
2007-11-27 03:50:00,2.47808,2.48014,2.47305,2.47932,45880000.0
2007-11-27 03:55:00,2.47727,2.47903,2.47302,2.47852,44640000.0
2007-11-27 04:00:00,2.47723,2.47895,2.47429,2.47822,42880000.0
2007-11-27 04:05:00,2.47932,2.48005,2.47209,2.47886,43250000.0
2007-11-27 04:10:00,2.47467,2.48007,2.4732,2.47588,36010000.0
2007-11-27 04:15:00,2.47792,2.47986,2.47443,2.47942,40010000.0
2007-11-27 04:20:00,2.47839,2.47943,2.47354,2.47653,40000000.0
2007-11-27 04:25:00,2.47918,2.4795,2.47301,2.47558,39760000.0
2007-11-27 04:30:00,2.47673,2.48095,2.47306,2.47587,49000000.0
2007-11-27 04:35:00,2.47677,2.47962,2.47373,2.47655,41130000.0
2007-11-27 04:40:00,2.47756,2.48001,2.47318,2.47318,42890000.0
2007-11-27 04:45:00,2.47816,2.47947,2.47205,2.47848,39760000.0
2007-11-27 04:50:00,2.47754,2.48008,2.47349,2.4786,37510000.0
2007-11-27 04:55:00,2.47797,2.47921,2.47361,2.47462,37510000.0
2007-11-27 05:00:00,2.47678,2.47907,2.47279,2.47715,33630000.0
2007-11-27 05:05:00,2.47888,2.47938,2.47317,2.47801,43010000.0
2007-11-27 05:10:00,2.47458,2.47999,2.47377,2.47829,37250000.0
2007-11-27 05:15:00,2.47899,2.47899,2.47044,2.47892,33500000.0
2007-11-27 05:20:00,2.47503,2.47899,2.47004,2.47004,38250000.0
2007-11-27 05:25:00,2.4732,2.48022,2.47204,2.47655,41130000.0
2007-11-27 05:30:00,2.47604,2.47831,2.47114,2.47794,40380000.0
2007-11-27 05:35:00,2.47683,2.47871,2.47158,2.47545,45880000.0
2007-11-27 05:40:00,2.47463,2.47994,2.47203,2.47826,39140000.0
2007-11-27 05:45:00,2.4762,2.47803,2.46932,2.47475,35130000.0
2007-11-27 05:50:00,2.47592,2.47621,2.46864,2.4731,42130000.0
2007-11-27 05:55:00,2.47183,2.47628,2.47014,2.47487,37000000.0
2007-11-27 06:00:00,2.4738,2.47661,2.46981,2.47369,44500000.0
2007-11-27 06:05:00,2.47571,2.47724,2.47109,2.47361,40250000.0
2007-11-27 06:10:00,2.47205,2.47753,2.47205,2.47682,41130000.0
2007-11-27 06:15:00,2.47305,2.4775,2.47305,2.47514,35250000.0
2007-11-27 06:20:00,2.47522,2.47627,2.47095,2.47095,43000000.0
2007-11-27 06:25:00,2.47367,2.47748,2.47123,2.47388,41630000.0
2007-11-27 06:30:00,2.47602,2.47812,2.47107,2.47604,41130000.0
2007-11-27 06:35:00,2.47376,2.47842,2.46887,2.47052,46880000.0
2007-11-27 06:40:00,2.47592,2.47873,2.47323,2.4753,35000000.0
2007-11-27 06:45:00,2.47316,2.47842,2.47239,2.47479,38250000.0
2007-11-27 06:50:00,2.47703,2.47838,2.47238,2.47462,46500000.0
2007-11-27 06:55:00,2.47566,2.47851,2.47293,2.47703,43750000.0
2007-11-27 07:00:00,2.47767,2.47806,2.47086,2.47315,43380000.0
2007-11-27 07:05:00,2.47713,2.47868,2.47201,2.47798,28750000.0
2007-11-27 07:10:00,2.47707,2.47884,2.47189,2.47573,35380000.0
2007-11-27 07:15:00,2.47902,2.47902,2.4716,2.4767,47250000.0
2007-11-27 07:20:00,2.47645,2.47885,2.47234,2.47579,30250000.0
2007-11-27 07:25:00,2.47658,2.47975,2.47413,2.47855,46630000.0
2007-11-27 07:30:00,2.47628,2.48042,2.47106,2.47611,40500000.0
2007-11-27 07:35:00,2.47715,2.48034,2.47214,2.47464,42770000.0
2007-11-27 07:40:00,2.47704,2.47984,2.47418,2.47572,45630000.0
2007-11-27 07:45:00,2.48003,2.48003,2.47383,2.47572,39890000.0
2007-11-27 07:50:00,2.47747,2.47997,2.47254,2.47873,53630000.0
2007-11-27 07:55:00,2.47847,2.47999,2.47445,2.47957,43130000.0
2007-11-27 08:00:00,2.47957,2.48085,2.47423,2.47704,51630000.0
2007-11-27 08:05:00,2.47428,2.48196,2.47428,2.48091,39130000.0
2007-11-27 08:10:00,2.47724,2.48164,2.47436,2.47822,44380000.0
2007-11-27 08:15:00,2.47649,2.48002,2.4735,2.47632,43640000.0
2007-11-27 08:20:00,2.47734,2.48,2.47309,2.47881,37760000.0
2007-11-27 08:25:00,2.47755,2.4793,2.47245,2.47531,44890000.0
2007-11-27 08:30:00,2.47514,2.47849,2.46968,2.47612,40260000.0
2007-11-27 08:35:00,2.47767,2.47859,2.47095,2.47844,48390000.0
2007-11-27 08:40:00,2.4741,2.48106,2.47286,2.47993,58010000.0
2007-11-27 08:45:00,2.47834,2.48018,2.4751,2.4793,44750000.0
2007-11-27 08:50:00,2.47732,2.48077,2.47384,2.48063,44130000.0
2007-11-27 08:55:00,2.47939,2.48018,2.47456,2.47688,44510000.0
2007-11-27 09:00:00,2.47623,2.48181,2.4742,2.47861,42020000.0
2007-11-27 09:05:00,2.47999,2.48227,2.47446,2.47956,50510000.0
2007-11-27 09:10:00,2.48046,2.48163,2.47418,2.47736,40760000.0
2007-11-27 09:15:00,2.47837,2.48007,2.4734,2.47838,45500000.0
2007-11-27 09:20:00,2.47976,2.48178,2.47302,2.47752,52260000.0
2007-11-27 09:25:00,2.47927,2.48109,2.47371,2.48004,58270000.0
2007-11-27 09:30:00,2.47868,2.47995,2.47277,2.47671,34880000.0
2007-11-27 09:35:00,2.47507,2.47972,2.47163,2.47519,49000000.0
2007-11-27 09:40:00,2.47681,2.48031,2.47337,2.47738,54390000.0
2007-11-27 09:45:00,2.48005,2.48265,2.476,2.47864,40640000.0
2007-11-27 09:50:00,2.47701,2.48068,2.47259,2.4773,38750000.0
2007-11-27 09:55:00,2.48034,2.48281,2.47563,2.48111,51890000.0
2007-11-27 10:00:00,2.48038,2.48504,2.47605,2.48436,40510000.0
2007-11-27 10:05:00,2.48234,2.48878,2.48151,2.48605,43760000.0
2007-11-27 10:10:00,2.48715,2.48786,2.4804,2.48552,46770000.0
2007-11-27 10:15:00,2.48645,2.48705,2.48236,2.48369,41880000.0
2007-11-27 10:20:00,2.48211,2.48585,2.47853,2.48168,39260000.0
2007-11-27 10:25:00,2.4797,2.48601,2.47963,2.48382,35760000.0
2007-11-27 10:30:00,2.48539,2.48644,2.48097,2.48518,43890000.0
2007-11-27 10:35:00,2.48401,2.48811,2.48068,2.48734,47510000.0
2007-11-27 10:40:00,2.48586,2.48798,2.48338,2.48613,47630000.0
2007-11-27 10:45:00,2.484,2.48788,2.48123,2.48123,36750000.0
2007-11-27 10:50:00,2.48563,2.48693,2.47992,2.48471,49510000.0
2007-11-27 10:55:00,2.48504,2.48706,2.4817,2.48219,44770000.0
2007-11-27 11:00:00,2.48449,2.48483,2.47843,2.48365,41510000.0
2007-11-27 11:05:00,2.48094,2.48295,2.47485,2.4809,39510000.0
2007-11-27 11:10:00,2.47999,2.48191,2.47564,2.48115,38880000.0
2007-11-27 11:15:00,2.47865,2.48195,2.47496,2.48182,43630000.0
2007-11-27 11:20:00,2.48031,2.48285,2.47714,2.48101,43130000.0
2007-11-27 11:25:00,2.48103,2.48366,2.47294,2.48058,45380000.0
2007-11-27 11:30:00,2.48135,2.48327,2.47715,2.48327,43640000.0
2007-11-27 11:35:00,2.48242,2.48501,2.47597,2.482,44760000.0
2007-11-27 11:40:00,2.47922,2.48315,2.4769,2.48093,48650000.0
2007-11-27 11:45:00,2.48003,2.48342,2.47746,2.48272,43140000.0
2007-11-27 11:50:00,2.48342,2.48342,2.47654,2.48273,36130000.0
2007-11-27 11:55:00,2.48279,2.48446,2.47782,2.48265,39130000.0
2007-11-27 12:00:00,2.48312,2.48361,2.47652,2.48306,38130000.0
2007-11-27 12:05:00,2.48152,2.48337,2.47675,2.48054,42390000.0
2007-11-27 12:10:00,2.48134,2.48361,2.47757,2.48171,50900000.0
2007-11-27 12:15:00,2.47813,2.48421,2.47504,2.48091,34010000.0
2007-11-27 12:20:00,2.47815,2.48259,2.47439,2.47907,47260000.0
2007-11-27 12:25:00,2.47866,2.48154,2.47423,2.47994,38750000.0
2007-11-27 12:30:00,2.47728,2.48043,2.47442,2.47978,37630000.0
2007-11-27 12:35:00,2.47748,2.48027,2.47167,2.47952,51510000.0
2007-11-27 12:40:00,2.47375,2.48032,2.47375,2.47893,50880000.0
2007-11-27 12:45:00,2.47507,2.48008,2.4739,2.47847,45630000.0
2007-11-27 12:50:00,2.47839,2.47946,2.47292,2.47732,37880000.0
2007-11-27 12:55:00,2.47898,2.48033,2.47258,2.47988,57630000.0
2007-11-27 13:00:00,2.48008,2.48033,2.47482,2.47738,54260000.0
2007-11-27 13:05:00,2.47657,2.47983,2.47221,2.47834,50760000.0
2007-11-27 13:10:00,2.47956,2.4808,2.47498,2.47938,43130000.0
2007-11-27 13:15:00,2.48049,2.48305,2.47425,2.48128,35630000.0
2007-11-27 13:20:00,2.48016,2.48206,2.47486,2.4789,48260000.0
2007-11-27 13:25:00,2.48102,2.48165,2.4752,2.47825,51880000.0
2007-11-27 13:30:00,2.47892,2.4803,2.4747,2.47754,52510000.0
2007-11-27 13:35:00,2.48046,2.48149,2.47273,2.48054,42000000.0
2007-11-27 13:40:00,2.4799,2.48145,2.47632,2.47977,37130000.0
2007-11-27 13:45:00,2.4753,2.48098,2.4753,2.4801,43760000.0
2007-11-27 13:50:00,2.47919,2.48228,2.47676,2.47925,40640000.0
2007-11-27 13:55:00,2.48192,2.48309,2.47602,2.47869,39010000.0
2007-11-27 14:00:00,2.47668,2.48332,2.47502,2.4804,47510000.0
2007-11-27 14:05:00,2.47955,2.48235,2.47683,2.47935,38250000.0
2007-11-27 14:10:00,2.48094,2.48277,2.47481,2.48055,44270000.0
2007-11-27 14:15:00,2.48273,2.48343,2.47576,2.483,48010000.0
2007-11-27 14:20:00,2.48253,2.48529,2.47537,2.48442,47130000.0
2007-11-27 14:25:00,2.48462,2.48462,2.47738,2.47952,46250000.0
2007-11-27 14:30:00,2.48026,2.48495,2.47618,2.48077,49010000.0
2007-11-27 14:35:00,2.48008,2.4844,2.47783,2.47919,62760000.0
2007-11-27 14:40:00,2.48314,2.4844,2.47677,2.48296,47380000.0
2007-11-27 14:45:00,2.48018,2.48477,2.47676,2.48464,42630000.0
2007-11-27 14:50:00,2.48311,2.48515,2.47835,2.48025,42880000.0
2007-11-27 14:55:00,2.48252,2.4853,2.47824,2.48428,48520000.0
2007-11-27 15:00:00,2.48278,2.48437,2.47713,2.4815,47640000.0
2007-11-27 15:05:00,2.48388,2.48433,2.47657,2.48257,53510000.0
2007-11-27 15:10:00,2.48055,2.482,2.47395,2.48034,47010000.0
2007-11-27 15:15:00,2.48098,2.48098,2.47162,2.4725,46510000.0
2007-11-27 15:20:00,2.47709,2.47908,2.46818,2.47468,41880000.0
2007-11-27 15:25:00,2.47517,2.47811,2.47031,2.47568,36760000.0
2007-11-27 15:30:00,2.47281,2.47567,2.46748,2.47512,52130000.0
2007-11-27 15:35:00,2.47285,2.478,2.47072,2.47395,53130000.0
2007-11-27 15:40:00,2.476,2.47859,2.47087,2.47464,45270000.0
2007-11-27 15:45:00,2.47724,2.47883,2.46893,2.47883,37250000.0
2007-11-27 15:50:00,2.47495,2.47903,2.47232,2.47418,42250000.0
2007-11-27 15:55:00,2.47711,2.47877,2.47064,2.47807,44890000.0
2007-11-27 16:00:00,2.47581,2.47851,2.47201,2.47797,46380000.0
2007-11-27 16:05:00,2.47819,2.47998,2.47193,2.47941,41880000.0
2007-11-27 16:10:00,2.48025,2.48025,2.47382,2.47843,42130000.0
2007-11-27 16:15:00,2.47505,2.47812,2.47214,2.47479,40500000.0
2007-11-27 16:20:00,2.4745,2.48336,2.47313,2.47849,42130000.0
2007-11-27 16:25:00,2.47866,2.47899,2.4728,2.47843,42760000.0
2007-11-27 16:30:00,2.47847,2.4797,2.47232,2.47735,43250000.0
2007-11-27 16:35:00,2.47733,2.47907,2.47069,2.47353,50640000.0
2007-11-27 16:40:00,2.47447,2.47729,2.47194,2.47579,47380000.0
2007-11-27 16:45:00,2.47383,2.47703,2.47181,2.47553,50030000.0
2007-11-27 16:50:00,2.47472,2.47799,2.47093,2.47719,42260000.0
2007-11-27 16:55:00,2.47652,2.47694,2.47007,2.47688,42510000.0
2007-11-27 17:00:00,2.47692,2.47913,2.47384,2.47708,45760000.0
2007-11-27 17:05:00,2.47783,2.47871,2.4742,2.47594,40380000.0
2007-11-27 17:10:00,2.47679,2.47925,2.47344,2.47901,45250000.0
2007-11-27 17:15:00,2.47283,2.47874,2.46916,2.47616,39630000.0
2007-11-27 17:20:00,2.47922,2.48043,2.47536,2.47984,54150000.0
2007-11-27 17:25:00,2.47879,2.48149,2.47441,2.47707,50640000.0
2007-11-27 17:30:00,2.47881,2.48047,2.47282,2.47948,38260000.0
2007-11-27 17:35:00,2.47836,2.47974,2.47266,2.47719,41890000.0
2007-11-27 17:40:00,2.47834,2.47911,2.47081,2.47809,41890000.0
2007-11-27 17:45:00,2.47839,2.47839,2.47307,2.4758,39630000.0
2007-11-27 17:50:00,2.47489,2.47756,2.46908,2.47631,52260000.0
2007-11-27 17:55:00,2.47299,2.4755,2.46838,2.47352,53510000.0
2007-11-27 18:00:00,2.47436,2.47549,2.46807,2.47244,50760000.0
2007-11-27 18:05:00,2.47341,2.47469,2.46916,2.47392,42010000.0
2007-11-27 18:10:00,2.4741,2.47894,2.47329,2.4782,41630000.0
2007-11-27 18:15:00,2.47975,2.48,2.47383,2.47982,43760000.0
2007-11-27 18:20:00,2.48006,2.48084,2.47532,2.47934,48010000.0
2007-11-27 18:25:00,2.47921,2.48009,2.4743,2.47857,39260000.0
2007-11-27 18:30:00,2.47751,2.47938,2.47056,2.47755,51640000.0
2007-11-27 18:35:00,2.4782,2.48,2.47391,2.47793,53880000.0
2007-11-27 18:40:00,2.47523,2.47855,2.4691,2.47716,54020000.0
2007-11-27 18:45:00,2.47701,2.48254,2.47227,2.47982,35510000.0
2007-11-27 18:50:00,2.47802,2.47932,2.47378,2.47378,45500000.0
2007-11-27 18:55:00,2.47317,2.48242,2.46975,2.47479,42500000.0
2007-11-27 19:00:00,2.47295,2.47751,2.47067,2.4742,40630000.0
2007-11-27 19:05:00,2.47509,2.47931,2.46994,2.47931,35510000.0
2007-11-27 19:10:00,2.47673,2.47864,2.47097,2.47545,41000000.0
2007-11-27 19:15:00,2.47525,2.4784,2.47022,2.47067,39630000.0
2007-11-27 19:20:00,2.4735,2.47638,2.47142,2.47472,43250000.0
2007-11-27 19:25:00,2.47206,2.47659,2.47105,2.47302,56270000.0
2007-11-27 19:30:00,2.47622,2.47833,2.47005,2.473,45020000.0
2007-11-27 19:35:00,2.47449,2.47943,2.47204,2.47294,47390000.0
2007-11-27 19:40:00,2.47671,2.47739,2.46837,2.47291,41880000.0
2007-11-27 19:45:00,2.47234,2.47765,2.46844,2.47765,48270000.0
2007-11-27 19:50:00,2.4748,2.47714,2.46665,2.47352,41380000.0
2007-11-27 19:55:00,2.47084,2.47846,2.46671,2.47128,40000000.0
2007-11-27 20:00:00,2.47264,2.47727,2.4662,2.47049,48010000.0
2007-11-27 20:05:00,2.47149,2.47767,2.46747,2.47241,41890000.0
2007-11-27 20:10:00,2.46866,2.47776,2.46684,2.46684,40380000.0
2007-11-27 20:15:00,2.47047,2.47525,2.46778,2.47187,42130000.0
2007-11-27 20:20:00,2.46921,2.4737,2.46757,2.47013,34260000.0
2007-11-27 20:25:00,2.47198,2.4743,2.46835,2.47315,50760000.0
2007-11-27 20:30:00,2.47138,2.47346,2.46369,2.47346,52010000.0
2007-11-27 20:35:00,2.46856,2.4731,2.4647,2.47076,50130000.0
2007-11-27 20:40:00,2.46678,2.47223,2.46553,2.47054,40770000.0
2007-11-27 20:45:00,2.46876,2.47288,2.46534,2.47132,40380000.0
2007-11-27 20:50:00,2.46693,2.47343,2.46432,2.46958,49130000.0
2007-11-27 20:55:00,2.47561,2.4758,2.46245,2.47153,39270000.0
2007-11-27 21:00:00,2.46857,2.47344,2.46525,2.47249,44500000.0
2007-11-27 21:05:00,2.4683,2.47217,2.4658,2.46826,37250000.0
2007-11-27 21:10:00,2.47184,2.47369,2.46514,2.4704,45130000.0
2007-11-27 21:15:00,2.46836,2.4747,2.46493,2.4747,39140000.0
2007-11-27 21:20:00,2.46795,2.47397,2.46507,2.46827,40510000.0
2007-11-27 21:25:00,2.46532,2.47397,2.46532,2.47131,38010000.0
2007-11-27 21:30:00,2.46889,2.47498,2.46371,2.46767,37380000.0
2007-11-27 21:35:00,2.46862,2.47604,2.4655,2.46875,37510000.0
2007-11-27 21:40:00,2.47116,2.47363,2.46563,2.47113,42000000.0
2007-11-27 21:45:00,2.47352,2.47352,2.46416,2.47135,40000000.0
2007-11-27 21:50:00,2.46612,2.47331,2.46417,2.46887,39000000.0
2007-11-27 21:55:00,2.46615,2.47376,2.4623,2.46383,41500000.0
2007-11-27 22:00:00,2.46963,2.47384,2.46672,2.467,34130000.0
2007-11-27 22:05:00,2.4711,2.47458,2.46405,2.4725,33770000.0
2007-11-27 22:10:00,2.46924,2.47355,2.46455,2.46781,38260000.0
2007-11-27 22:15:00,2.46793,2.47443,2.46243,2.46699,36640000.0
2007-11-27 22:20:00,2.46854,2.47102,2.46029,2.46674,41390000.0
2007-11-27 22:25:00,2.46612,2.47567,2.46283,2.46792,39510000.0
2007-11-27 22:30:00,2.46849,2.47256,2.46432,2.47201,38880000.0
2007-11-27 22:35:00,2.46602,2.47244,2.46152,2.47201,40140000.0
2007-11-27 22:40:00,2.46524,2.47376,2.46366,2.46366,35880000.0
2007-11-27 22:45:00,2.46865,2.47242,2.46395,2.46551,27760000.0
2007-11-27 22:50:00,2.46205,2.47158,2.45997,2.4634,43130000.0
2007-11-27 22:55:00,2.4636,2.46959,2.4604,2.46623,35890000.0
2007-11-27 23:00:00,2.4626,2.4701,2.45981,2.46764,31010000.0
2007-11-27 23:05:00,2.4694,2.47138,2.46215,2.46627,40250000.0
2007-11-27 23:10:00,2.46219,2.47552,2.46219,2.4728,31150000.0
2007-11-27 23:15:00,2.46698,2.47012,2.45969,2.45969,46630000.0
2007-11-27 23:20:00,2.46895,2.47059,2.46173,2.46301,36510000.0
2007-11-27 23:25:00,2.46678,2.4748,2.46417,2.46809,36140000.0
2007-11-27 23:30:00,2.47118,2.47395,2.46382,2.46991,41880000.0
2007-11-27 23:35:00,2.46855,2.4722,2.46551,2.46776,56020000.0
2007-11-27 23:40:00,2.46473,2.4741,2.46473,2.47224,45130000.0
2007-11-27 23:45:00,2.47608,2.47803,2.46578,2.46901,35640000.0
2007-11-27 23:50:00,2.4656,2.47671,2.4656,2.47671,39760000.0
2007-11-27 23:55:00,2.46763,2.47421,2.46495,2.469,42010000.0
2007-11-28 00:00:00,2.46906,2.47123,2.46482,2.46894,44520000.0
2007-11-28 00:05:00,2.46998,2.47049,2.46505,2.46753,52140000.0
2007-11-28 00:10:00,2.46872,2.47093,2.46591,2.46925,39000000.0
2007-11-28 00:15:00,2.46871,2.47054,2.46476,2.4691,38380000.0
2007-11-28 00:20:00,2.47095,2.47145,2.46542,2.47117,46630000.0
2007-11-28 00:25:00,2.47048,2.47142,2.46502,2.47142,33880000.0
2007-11-28 00:30:00,2.4705,2.47135,2.46738,2.47093,30380000.0
2007-11-28 00:35:00,2.46952,2.47173,2.46538,2.46753,42380000.0
2007-11-28 00:40:00,2.46806,2.47098,2.46522,2.46958,34260000.0
2007-11-28 00:45:00,2.46974,2.4711,2.46509,2.46845,29640000.0
2007-11-28 00:50:00,2.46823,2.47119,2.46684,2.46684,33130000.0
2007-11-28 00:55:00,2.46765,2.47115,2.46586,2.46902,44880000.0
2007-11-28 01:00:00,2.46892,2.47117,2.46502,2.46986,44250000.0
2007-11-28 01:05:00,2.46932,2.47138,2.46432,2.46869,39750000.0
2007-11-28 01:10:00,2.46911,2.46953,2.46197,2.4644,40500000.0
2007-11-28 01:15:00,2.46676,2.47153,2.46355,2.46692,41510000.0
2007-11-28 01:20:00,2.46935,2.47042,2.46267,2.4699,43500000.0
2007-11-28 01:25:00,2.46455,2.46988,2.46192,2.46908,35500000.0
2007-11-28 01:30:00,2.46684,2.46958,2.4622,2.46411,34000000.0
2007-11-28 01:35:00,2.46665,2.46926,2.46364,2.46781,40000000.0
2007-11-28 01:40:00,2.46955,2.47471,2.46177,2.46806,34000000.0
2007-11-28 01:45:00,2.46921,2.47571,2.46451,2.46453,42380000.0
2007-11-28 01:50:00,2.46716,2.47501,2.46427,2.46861,39130000.0
2007-11-28 01:55:00,2.47538,2.47538,2.46488,2.47176,54630000.0
2007-11-28 02:00:00,2.46768,2.47167,2.46459,2.46919,41250000.0
2007-11-28 02:05:00,2.46613,2.47227,2.4643,2.46853,41380000.0
2007-11-28 02:10:00,2.46684,2.47184,2.46226,2.46809,43250000.0
2007-11-28 02:15:00,2.46852,2.46962,2.46266,2.46628,19750000.0
2007-11-28 02:20:00,2.46842,2.4705,2.46475,2.46853,28130000.0
2007-11-28 02:25:00,2.46804,2.47168,2.46377,2.46535,52130000.0
2007-11-28 02:30:00,2.46634,2.47175,2.46277,2.46762,42760000.0
2007-11-28 02:35:00,2.46645,2.47135,2.46273,2.46511,51880000.0
2007-11-28 02:40:00,2.46681,2.47255,2.46313,2.4694,40890000.0
2007-11-28 02:45:00,2.46995,2.47249,2.46434,2.46962,31260000.0
2007-11-28 02:50:00,2.46632,2.47337,2.46454,2.47136,49500000.0
2007-11-28 02:55:00,2.47138,2.47469,2.46565,2.46666,43250000.0
2007-11-28 03:00:00,2.46848,2.47454,2.46805,2.46966,40130000.0
2007-11-28 03:05:00,2.46941,2.47532,2.46508,2.46857,55520000.0
2007-11-28 03:10:00,2.4689,2.47582,2.46394,2.47015,46380000.0
2007-11-28 03:15:00,2.47095,2.47107,2.46505,2.46886,35130000.0
2007-11-28 03:20:00,2.46889,2.47234,2.46569,2.46876,41020000.0
2007-11-28 03:25:00,2.47089,2.47206,2.46431,2.47154,43390000.0
2007-11-28 03:30:00,2.47284,2.47301,2.46638,2.47016,44630000.0
2007-11-28 03:35:00,2.47299,2.47299,2.46708,2.47195,33750000.0
2007-11-28 03:40:00,2.46831,2.4725,2.46662,2.46997,33510000.0
2007-11-28 03:45:00,2.47117,2.47389,2.46705,2.47011,67750000.0
2007-11-28 03:50:00,2.47128,2.47446,2.46767,2.47186,50390000.0
2007-11-28 03:55:00,2.47149,2.47312,2.46724,2.47293,49380000.0
2007-11-28 04:00:00,2.47254,2.47323,2.46672,2.47076,47880000.0
2007-11-28 04:05:00,2.47053,2.47279,2.46581,2.47138,47010000.0
2007-11-28 04:10:00,2.46722,2.47247,2.46722,2.47129,37890000.0
2007-11-28 04:15:00,2.46796,2.4723,2.4666,2.4703,38260000.0
2007-11-28 04:20:00,2.46823,2.47277,2.46823,2.47196,30260000.0
2007-11-28 04:25:00,2.47202,2.47431,2.46792,2.47053,16130000.0
2007-11-28 04:30:00,2.47066,2.47354,2.46806,2.4696,41750000.0
2007-11-28 04:35:00,2.46951,2.47507,2.4679,2.47387,42250000.0
2007-11-28 04:40:00,2.47252,2.47428,2.46865,2.46865,47500000.0
2007-11-28 04:45:00,2.47291,2.47462,2.46806,2.47407,34760000.0
2007-11-28 04:50:00,2.47344,2.47484,2.46934,2.47484,40000000.0
2007-11-28 04:55:00,2.47379,2.47488,2.46878,2.47213,35510000.0
2007-11-28 05:00:00,2.4718,2.47533,2.46867,2.47317,34000000.0
2007-11-28 05:05:00,2.47337,2.47474,2.46936,2.47376,44390000.0
2007-11-28 05:10:00,2.46881,2.47432,2.46881,2.47306,37130000.0
2007-11-28 05:15:00,2.47335,2.47423,2.4671,2.47071,37130000.0
2007-11-28 05:20:00,2.46882,2.47326,2.4672,2.4672,35760000.0
2007-11-28 05:25:00,2.47072,2.47471,2.46753,2.47195,41010000.0
2007-11-28 05:30:00,2.46974,2.47287,2.46792,2.47274,38500000.0
2007-11-28 05:35:00,2.47199,2.47392,2.46746,2.47101,33260000.0
2007-11-28 05:40:00,2.47177,2.47516,2.46697,2.47246,40130000.0
2007-11-28 05:45:00,2.46973,2.47389,2.46589,2.47215,36250000.0
2007-11-28 05:50:00,2.46904,2.47391,2.46686,2.47155,42140000.0
2007-11-28 05:55:00,2.46976,2.47388,2.46746,2.47083,34010000.0
2007-11-28 06:00:00,2.47427,2.47427,2.46777,2.46777,38380000.0
2007-11-28 06:05:00,2.47383,2.47425,2.4669,2.47219,38140000.0
2007-11-28 06:10:00,2.47228,2.47562,2.46832,2.47435,40770000.0
2007-11-28 06:15:00,2.47398,2.47398,2.46784,2.47086,29250000.0
2007-11-28 06:20:00,2.46966,2.4748,2.46745,2.46745,44250000.0
2007-11-28 06:25:00,2.47106,2.47505,2.4666,2.47289,45000000.0
2007-11-28 06:30:00,2.47238,2.47451,2.46793,2.47254,42250000.0
2007-11-28 06:35:00,2.46925,2.47478,2.4674,2.47416,45000000.0
2007-11-28 06:40:00,2.47226,2.47401,2.46778,2.4707,29260000.0
2007-11-28 06:45:00,2.46784,2.47479,2.46784,2.47366,42250000.0
2007-11-28 06:50:00,2.47275,2.47382,2.46849,2.47174,59750000.0
2007-11-28 06:55:00,2.47473,2.47473,2.4686,2.4715,55130000.0
2007-11-28 07:00:00,2.47089,2.47375,2.4666,2.46923,48750000.0
2007-11-28 07:05:00,2.472,2.47287,2.46733,2.47093,41630000.0
2007-11-28 07:10:00,2.47088,2.47409,2.4668,2.47149,38250000.0
2007-11-28 07:15:00,2.47092,2.4741,2.46652,2.46999,48500000.0
2007-11-28 07:20:00,2.46714,2.4734,2.46714,2.47095,35880000.0
2007-11-28 07:25:00,2.47519,2.47572,2.46786,2.47111,52750000.0
2007-11-28 07:30:00,2.46771,2.47572,2.46771,2.47511,40500000.0
2007-11-28 07:35:00,2.47288,2.47583,2.46718,2.46946,42890000.0
2007-11-28 07:40:00,2.47283,2.47349,2.46814,2.47096,41880000.0
2007-11-28 07:45:00,2.47323,2.4741,2.46928,2.47032,39750000.0
2007-11-28 07:50:00,2.47292,2.4744,2.46673,2.47327,52510000.0
2007-11-28 07:55:00,2.47102,2.47435,2.46852,2.47394,40500000.0
2007-11-28 08:00:00,2.47402,2.47524,2.46898,2.47274,53630000.0
2007-11-28 08:05:00,2.46931,2.47577,2.46827,2.47247,38630000.0
2007-11-28 08:10:00,2.47285,2.47454,2.46917,2.47228,43640000.0
2007-11-28 08:15:00,2.47341,2.47515,2.46988,2.47271,41130000.0
2007-11-28 08:20:00,2.47179,2.47428,2.46731,2.47176,36500000.0
2007-11-28 08:25:00,2.47289,2.47493,2.46927,2.47107,41630000.0
2007-11-28 08:30:00,2.47319,2.47477,2.46826,2.4742,42260000.0
2007-11-28 08:35:00,2.47217,2.47476,2.46784,2.47376,50010000.0
2007-11-28 08:40:00,2.46795,2.47609,2.46647,2.47433,54890000.0
2007-11-28 08:45:00,2.47105,2.47456,2.46876,2.47281,38510000.0
2007-11-28 08:50:00,2.47263,2.47516,2.46937,2.473,41010000.0
2007-11-28 08:55:00,2.47299,2.47572,2.46944,2.47407,50020000.0
2007-11-28 09:00:00,2.47559,2.47678,2.46983,2.47099,46260000.0
2007-11-28 09:05:00,2.47353,2.47689,2.47005,2.47654,40630000.0
2007-11-28 09:10:00,2.47704,2.47704,2.46991,2.4754,41750000.0
2007-11-28 09:15:00,2.47441,2.47736,2.47003,2.47497,49890000.0
2007-11-28 09:20:00,2.47677,2.47769,2.46941,2.47391,46250000.0
2007-11-28 09:25:00,2.47676,2.47748,2.46948,2.47454,56020000.0
2007-11-28 09:30:00,2.47251,2.47866,2.46999,2.47523,32750000.0
2007-11-28 09:35:00,2.47474,2.47905,2.47124,2.47493,48130000.0
2007-11-28 09:40:00,2.47447,2.47826,2.47235,2.47634,57750000.0
2007-11-28 09:45:00,2.4779,2.48134,2.47328,2.47547,36760000.0
2007-11-28 09:50:00,2.47541,2.48005,2.47273,2.47884,38750000.0
2007-11-28 09:55:00,2.48127,2.48127,2.47237,2.47978,51630000.0
2007-11-28 10:00:00,2.47793,2.48222,2.47345,2.48033,38390000.0
2007-11-28 10:05:00,2.48276,2.48283,2.47519,2.47763,46380000.0
2007-11-28 10:10:00,2.48069,2.48279,2.47495,2.47903,44380000.0
2007-11-28 10:15:00,2.47909,2.4818,2.47633,2.4818,43890000.0
2007-11-28 10:20:00,2.47893,2.48309,2.47607,2.47792,37760000.0
2007-11-28 10:25:00,2.48126,2.48345,2.47795,2.47972,41630000.0
2007-11-28 10:30:00,2.48389,2.48542,2.47909,2.48317,37750000.0
2007-11-28 10:35:00,2.48333,2.48489,2.47866,2.48297,41630000.0
2007-11-28 10:40:00,2.47998,2.48486,2.47936,2.48144,48260000.0
2007-11-28 10:45:00,2.47711,2.48523,2.47711,2.47949,32380000.0
2007-11-28 10:50:00,2.4849,2.48697,2.48074,2.48382,46130000.0
2007-11-28 10:55:00,2.48532,2.48832,2.47936,2.48618,42630000.0
2007-11-28 11:00:00,2.48542,2.48748,2.48129,2.48436,40130000.0
2007-11-28 11:05:00,2.48142,2.48476,2.47882,2.48377,36500000.0
2007-11-28 11:10:00,2.48434,2.48434,2.47712,2.48189,39640000.0
2007-11-28 11:15:00,2.48008,2.48457,2.47646,2.48417,43140000.0
2007-11-28 11:20:00,2.48242,2.48486,2.47944,2.48329,43750000.0
2007-11-28 11:25:00,2.48298,2.48367,2.47697,2.48154,45380000.0
2007-11-28 11:30:00,2.48139,2.48353,2.4782,2.48119,44000000.0
2007-11-28 11:35:00,2.48004,2.48197,2.47514,2.47741,44880000.0
2007-11-28 11:40:00,2.4789,2.48325,2.4759,2.47884,50750000.0
2007-11-28 11:45:00,2.48032,2.48294,2.47532,2.47905,47510000.0
2007-11-28 11:50:00,2.47903,2.48141,2.47368,2.47948,39010000.0
2007-11-28 11:55:00,2.47961,2.48169,2.4752,2.48125,40750000.0
2007-11-28 12:00:00,2.48035,2.4819,2.47646,2.48008,35380000.0
2007-11-28 12:05:00,2.48089,2.48101,2.47357,2.47923,56640000.0
2007-11-28 12:10:00,2.48003,2.48167,2.47402,2.48067,51630000.0
2007-11-28 12:15:00,2.47831,2.48246,2.47627,2.48119,38510000.0
2007-11-28 12:20:00,2.47869,2.48342,2.47565,2.47842,43780000.0
2007-11-28 12:25:00,2.48437,2.48437,2.47901,2.47983,43510000.0
2007-11-28 12:30:00,2.48415,2.48426,2.47843,2.48291,41250000.0
2007-11-28 12:35:00,2.48257,2.48561,2.47873,2.48509,46250000.0
2007-11-28 12:40:00,2.48139,2.48552,2.48029,2.48529,41750000.0
2007-11-28 12:45:00,2.48051,2.48584,2.48003,2.48483,45630000.0
2007-11-28 12:50:00,2.48435,2.48524,2.4782,2.48353,47010000.0
2007-11-28 12:55:00,2.48309,2.48399,2.47501,2.48285,62630000.0
2007-11-28 13:00:00,2.48179,2.48323,2.47928,2.48086,46890000.0
2007-11-28 13:05:00,2.48011,2.48429,2.47717,2.48077,53000000.0
2007-11-28 13:10:00,2.48201,2.48357,2.47643,2.47894,49390000.0
2007-11-28 13:15:00,2.48151,2.4819,2.47433,2.4809,36000000.0
2007-11-28 13:20:00,2.4782,2.48133,2.47406,2.4797,46000000.0
2007-11-28 13:25:00,2.48155,2.4821,2.47678,2.4808,45750000.0
2007-11-28 13:30:00,2.48104,2.48247,2.47473,2.48032,41880000.0
2007-11-28 13:35:00,2.4797,2.48052,2.47124,2.47682,42130000.0
2007-11-28 13:40:00,2.47527,2.48003,2.47303,2.47784,37010000.0
2007-11-28 13:45:00,2.47405,2.47861,2.47307,2.47596,42890000.0
2007-11-28 13:50:00,2.47476,2.47759,2.47137,2.4746,43130000.0
2007-11-28 13:55:00,2.4762,2.47778,2.46974,2.47319,45630000.0
2007-11-28 14:00:00,2.46721,2.47944,2.46721,2.47577,45640000.0
2007-11-28 14:05:00,2.47263,2.47627,2.46865,2.47265,39880000.0
2007-11-28 14:10:00,2.47529,2.47537,2.46865,2.47353,37260000.0
2007-11-28 14:15:00,2.4737,2.47744,2.46577,2.47135,51510000.0
2007-11-28 14:20:00,2.47126,2.47437,2.46618,2.47329,41130000.0
2007-11-28 14:25:00,2.47357,2.47402,2.46477,2.46825,41510000.0
2007-11-28 14:30:00,2.47017,2.4749,2.46614,2.47066,48020000.0
2007-11-28 14:35:00,2.47124,2.47681,2.47119,2.47246,59140000.0
2007-11-28 14:40:00,2.47626,2.47665,2.46943,2.47325,42650000.0
2007-11-28 14:45:00,2.47219,2.47648,2.46965,2.47605,46760000.0
2007-11-28 14:50:00,2.47562,2.47702,2.46871,2.47235,50130000.0
2007-11-28 14:55:00,2.47584,2.47676,2.4709,2.47525,51890000.0
2007-11-28 15:00:00,2.47163,2.47581,2.46684,2.47128,50010000.0
2007-11-28 15:05:00,2.47299,2.47524,2.465,2.47102,59750000.0
2007-11-28 15:10:00,2.46961,2.472,2.46669,2.46955,42390000.0
2007-11-28 15:15:00,2.46818,2.4717,2.4637,2.46603,43630000.0
2007-11-28 15:20:00,2.47034,2.47154,2.46345,2.46895,37510000.0
2007-11-28 15:25:00,2.46901,2.47224,2.46536,2.47014,38380000.0
2007-11-28 15:30:00,2.46854,2.47221,2.46682,2.47017,44880000.0
2007-11-28 15:35:00,2.46917,2.47225,2.46434,2.46947,49010000.0
2007-11-28 15:40:00,2.46957,2.47412,2.46403,2.47095,41380000.0
2007-11-28 15:45:00,2.47174,2.47391,2.46601,2.47266,41000000.0
2007-11-28 15:50:00,2.47237,2.47484,2.46835,2.47146,45380000.0
2007-11-28 15:55:00,2.47294,2.47428,2.46675,2.47231,49280000.0
2007-11-28 16:00:00,2.47365,2.47365,2.46622,2.46996,44510000.0
2007-11-28 16:05:00,2.47145,2.47214,2.46596,2.4699,53750000.0
2007-11-28 16:10:00,2.47088,2.47088,2.46558,2.47045,39770000.0
2007-11-28 16:15:00,2.46711,2.47022,2.46209,2.46698,43140000.0
2007-11-28 16:20:00,2.46797,2.4709,2.46455,2.46955,37280000.0
2007-11-28 16:25:00,2.47,2.472,2.46439,2.47093,43010000.0
2007-11-28 16:30:00,2.47105,2.47149,2.46416,2.46967,44390000.0
2007-11-28 16:35:00,2.4699,2.47314,2.46154,2.46506,51130000.0
2007-11-28 16:40:00,2.46432,2.46897,2.46287,2.46616,40760000.0
2007-11-28 16:45:00,2.46735,2.47109,2.46489,2.46921,47130000.0
2007-11-28 16:50:00,2.46936,2.47008,2.46312,2.46849,46130000.0
2007-11-28 16:55:00,2.46832,2.46924,2.4632,2.46735,40510000.0
2007-11-28 17:00:00,2.46843,2.46863,2.46371,2.46695,47890000.0
2007-11-28 17:05:00,2.46758,2.46872,2.46333,2.46448,40010000.0
2007-11-28 17:10:00,2.46487,2.47037,2.46111,2.46617,48130000.0
2007-11-28 17:15:00,2.46531,2.46968,2.46233,2.46887,49010000.0
2007-11-28 17:20:00,2.46826,2.46949,2.46316,2.46771,57640000.0
2007-11-28 17:25:00,2.46583,2.46946,2.46098,2.46586,44760000.0
2007-11-28 17:30:00,2.46742,2.4689,2.46046,2.46667,41010000.0
2007-11-28 17:35:00,2.46613,2.46735,2.46094,2.46551,46140000.0
2007-11-28 17:40:00,2.46581,2.46627,2.45907,2.4658,37760000.0
2007-11-28 17:45:00,2.46432,2.46613,2.45749,2.46282,38380000.0
2007-11-28 17:50:00,2.46248,2.46484,2.45766,2.4625,47880000.0
2007-11-28 17:55:00,2.46307,2.46488,2.45966,2.46343,57130000.0
2007-11-28 18:00:00,2.4641,2.4641,2.45726,2.46162,54140000.0
2007-11-28 18:05:00,2.46299,2.46462,2.45834,2.46404,43250000.0
2007-11-28 18:10:00,2.46346,2.46548,2.45909,2.46438,44760000.0
2007-11-28 18:15:00,2.46515,2.46515,2.45778,2.4605,44630000.0
2007-11-28 18:20:00,2.46361,2.4641,2.45821,2.46186,44000000.0
2007-11-28 18:25:00,2.46329,2.46601,2.45734,2.46001,35510000.0
2007-11-28 18:30:00,2.46087,2.46361,2.45685,2.46313,51880000.0
2007-11-28 18:35:00,2.46317,2.46467,2.4581,2.46325,53880000.0
2007-11-28 18:40:00,2.46429,2.46484,2.45608,2.46299,43140000.0
2007-11-28 18:45:00,2.46362,2.4679,2.45765,2.46261,45260000.0
2007-11-28 18:50:00,2.46451,2.46712,2.46247,2.46512,43130000.0
2007-11-28 18:55:00,2.46404,2.46817,2.46207,2.46482,44020000.0
2007-11-28 19:00:00,2.46457,2.46746,2.459,2.46523,37380000.0
2007-11-28 19:05:00,2.46524,2.46565,2.46008,2.46396,39140000.0
2007-11-28 19:10:00,2.4654,2.4654,2.45671,2.4606,44890000.0
2007-11-28 19:15:00,2.46023,2.4637,2.45241,2.45951,36260000.0
2007-11-28 19:20:00,2.45987,2.46295,2.45817,2.46159,41640000.0
2007-11-28 19:25:00,2.45836,2.46231,2.45619,2.4596,49640000.0
2007-11-28 19:30:00,2.45961,2.46113,2.45402,2.45845,41640000.0
2007-11-28 19:35:00,2.45951,2.46201,2.45545,2.45802,48130000.0
2007-11-28 19:40:00,2.4619,2.4619,2.45252,2.45493,41380000.0
2007-11-28 19:45:00,2.46093,2.46152,2.45445,2.46051,49260000.0
2007-11-28 19:50:00,2.45867,2.46088,2.45214,2.4573,36630000.0
2007-11-28 19:55:00,2.45946,2.46232,2.45512,2.46092,40630000.0
2007-11-28 20:00:00,2.46002,2.4607,2.45406,2.45939,49000000.0
2007-11-28 20:05:00,2.45739,2.46606,2.45508,2.45974,52020000.0
2007-11-28 20:10:00,2.45373,2.46146,2.45364,2.45364,43880000.0
2007-11-28 20:15:00,2.45947,2.4615,2.45621,2.45818,44500000.0
2007-11-28 20:20:00,2.45867,2.46065,2.45348,2.45917,35500000.0
2007-11-28 20:25:00,2.45566,2.45979,2.4546,2.45574,29010000.0
2007-11-28 20:30:00,2.45868,2.45899,2.45258,2.45869,51890000.0
2007-11-28 20:35:00,2.45855,2.45998,2.45194,2.45685,47000000.0
2007-11-28 20:40:00,2.4532,2.45911,2.45296,2.45713,37510000.0
2007-11-28 20:45:00,2.45668,2.4582,2.45105,2.45718,42640000.0
2007-11-28 20:50:00,2.45719,2.45923,2.45184,2.45672,47650000.0
2007-11-28 20:55:00,2.45705,2.45722,2.45136,2.45498,38630000.0
2007-11-28 21:00:00,2.45573,2.45573,2.44744,2.45082,50390000.0
2007-11-28 21:05:00,2.4518,2.45483,2.44814,2.45088,42760000.0
2007-11-28 21:10:00,2.45329,2.45329,2.44653,2.45072,41380000.0
2007-11-28 21:15:00,2.44996,2.45153,2.44576,2.45117,40880000.0
2007-11-28 21:20:00,2.44986,2.45219,2.44426,2.4516,43000000.0
2007-11-28 21:25:00,2.44938,2.4515,2.4451,2.44725,40250000.0
2007-11-28 21:30:00,2.44761,2.45005,2.43942,2.44306,42630000.0
2007-11-28 21:35:00,2.44428,2.44709,2.44085,2.44559,41520000.0
2007-11-28 21:40:00,2.44291,2.44693,2.43988,2.44682,36880000.0
2007-11-28 21:45:00,2.44705,2.44705,2.44111,2.44392,43270000.0
2007-11-28 21:50:00,2.44496,2.44599,2.43832,2.44289,41380000.0
2007-11-28 21:55:00,2.44108,2.44569,2.44015,2.44431,36130000.0
2007-11-28 22:00:00,2.44184,2.44616,2.44116,2.4426,35510000.0
2007-11-28 22:05:00,2.44405,2.44642,2.4408,2.44294,36140000.0
2007-11-28 22:10:00,2.4449,2.44717,2.44008,2.44008,28890000.0
2007-11-28 22:15:00,2.44517,2.44779,2.4408,2.44673,42640000.0
2007-11-28 22:20:00,2.44695,2.44781,2.44002,2.44722,35250000.0
2007-11-28 22:25:00,2.44529,2.44853,2.44269,2.44729,34250000.0
2007-11-28 22:30:00,2.44703,2.44932,2.44129,2.44496,33760000.0
2007-11-28 22:35:00,2.44644,2.44917,2.44239,2.44771,38500000.0
2007-11-28 22:40:00,2.44607,2.44851,2.44271,2.44477,34140000.0
2007-11-28 22:45:00,2.44641,2.44942,2.44376,2.44543,41760000.0
2007-11-28 22:50:00,2.44747,2.44999,2.44434,2.44969,42260000.0
2007-11-28 22:55:00,2.44697,2.44996,2.44146,2.44996,29500000.0
2007-11-28 23:00:00,2.44955,2.45017,2.44374,2.44622,30880000.0
2007-11-28 23:05:00,2.44718,2.45059,2.44266,2.44817,45380000.0
2007-11-28 23:10:00,2.44312,2.44942,2.44312,2.4459,43270000.0
2007-11-28 23:15:00,2.44801,2.4498,2.4435,2.44357,44630000.0
2007-11-28 23:20:00,2.449,2.45058,2.44313,2.44477,38750000.0
2007-11-28 23:25:00,2.44907,2.45051,2.44284,2.44556,31270000.0
2007-11-28 23:30:00,2.44871,2.45025,2.44078,2.44549,40530000.0
2007-11-28 23:35:00,2.44563,2.44862,2.4431,2.44404,41760000.0
2007-11-28 23:40:00,2.44288,2.44815,2.44227,2.44634,39380000.0
2007-11-28 23:45:00,2.44571,2.44719,2.44165,2.44669,42250000.0
2007-11-28 23:50:00,2.44426,2.44813,2.44074,2.44799,38500000.0
2007-11-28 23:55:00,2.44621,2.44861,2.44221,2.44737,45140000.0
2007-11-29 00:00:00,2.44619,2.44982,2.44231,2.44927,43380000.0
2007-11-29 00:05:00,2.4473,2.44921,2.44197,2.44197,48250000.0
2007-11-29 00:10:00,2.44587,2.44886,2.44219,2.44648,29760000.0
2007-11-29 00:15:00,2.44219,2.44902,2.43853,2.4475,19250000.0
2007-11-29 00:20:00,2.44757,2.44928,2.44225,2.44697,44260000.0
2007-11-29 00:25:00,2.44564,2.44811,2.44153,2.44703,26510000.0
2007-11-29 00:30:00,2.44559,2.44813,2.44288,2.4478,32000000.0
2007-11-29 00:35:00,2.4461,2.44862,2.4415,2.44506,36630000.0
2007-11-29 00:40:00,2.44576,2.44917,2.44325,2.44758,34000000.0
2007-11-29 00:45:00,2.44741,2.44916,2.442,2.44625,32380000.0
2007-11-29 00:50:00,2.44781,2.44891,2.44295,2.44386,38130000.0
2007-11-29 00:55:00,2.44741,2.44937,2.4441,2.44937,43250000.0
2007-11-29 01:00:00,2.44864,2.4489,2.44037,2.44819,46000000.0
2007-11-29 01:05:00,2.44652,2.4497,2.44295,2.4479,37750000.0
2007-11-29 01:10:00,2.44693,2.44974,2.4438,2.44772,47250000.0
2007-11-29 01:15:00,2.44681,2.45021,2.44308,2.44622,38750000.0
2007-11-29 01:20:00,2.44938,2.45088,2.4424,2.44771,41750000.0
2007-11-29 01:25:00,2.44829,2.45077,2.44501,2.44936,28630000.0
2007-11-29 01:30:00,2.44669,2.45114,2.44381,2.44699,35000000.0
2007-11-29 01:35:00,2.4501,2.4501,2.44343,2.4492,36000000.0
2007-11-29 01:40:00,2.44735,2.4497,2.44338,2.4487,27500000.0
2007-11-29 01:45:00,2.4478,2.45006,2.44119,2.4472,44750000.0
2007-11-29 01:50:00,2.44601,2.44941,2.44212,2.44837,37250000.0
2007-11-29 01:55:00,2.44678,2.44905,2.44241,2.44559,49000000.0
2007-11-29 02:00:00,2.44647,2.44796,2.44216,2.4467,38000000.0
2007-11-29 02:05:00,2.44665,2.44886,2.44129,2.44797,43750000.0
2007-11-29 02:10:00,2.44718,2.44887,2.44185,2.44679,43510000.0
2007-11-29 02:15:00,2.44734,2.44906,2.444,2.44602,36000000.0
2007-11-29 02:20:00,2.44703,2.44887,2.44035,2.44887,36010000.0
2007-11-29 02:25:00,2.44818,2.44864,2.44298,2.4469,50250000.0
2007-11-29 02:30:00,2.44633,2.44978,2.44219,2.44845,43390000.0
2007-11-29 02:35:00,2.44658,2.44957,2.44167,2.4466,56890000.0
2007-11-29 02:40:00,2.4455,2.44884,2.44318,2.44763,43130000.0
2007-11-29 02:45:00,2.4481,2.44965,2.44182,2.44694,45510000.0
2007-11-29 02:50:00,2.44582,2.45051,2.44315,2.45051,38390000.0
2007-11-29 02:55:00,2.44972,2.45207,2.44427,2.44427,51640000.0
2007-11-29 03:00:00,2.45005,2.45026,2.44587,2.44609,50260000.0
2007-11-29 03:05:00,2.44982,2.45161,2.44578,2.44815,43890000.0
2007-11-29 03:10:00,2.44802,2.45234,2.44508,2.45027,46000000.0
2007-11-29 03:15:00,2.44917,2.45215,2.44418,2.45099,42010000.0
2007-11-29 03:20:00,2.44765,2.453,2.44694,2.45205,40390000.0
2007-11-29 03:25:00,2.45169,2.45239,2.44679,2.45112,53890000.0
2007-11-29 03:30:00,2.44908,2.45262,2.44471,2.44956,31390000.0
2007-11-29 03:35:00,2.44978,2.45253,2.44676,2.45225,36880000.0
2007-11-29 03:40:00,2.44861,2.45198,2.44629,2.4496,35130000.0
2007-11-29 03:45:00,2.45068,2.45273,2.44644,2.45018,67890000.0
2007-11-29 03:50:00,2.44946,2.45198,2.44421,2.45117,35380000.0
2007-11-29 03:55:00,2.45016,2.45046,2.44419,2.45002,46500000.0
2007-11-29 04:00:00,2.44855,2.45077,2.44472,2.44918,47520000.0
2007-11-29 04:05:00,2.44757,2.45035,2.4429,2.44996,36760000.0
2007-11-29 04:10:00,2.44524,2.45015,2.44524,2.44771,36510000.0
2007-11-29 04:15:00,2.44768,2.44939,2.4432,2.44939,37750000.0
2007-11-29 04:20:00,2.44902,2.44944,2.44335,2.44787,39630000.0
2007-11-29 04:25:00,2.44631,2.44964,2.44286,2.44286,41640000.0
2007-11-29 04:30:00,2.44525,2.45092,2.44349,2.44714,43520000.0
2007-11-29 04:35:00,2.44837,2.45059,2.44343,2.44863,33250000.0
2007-11-29 04:40:00,2.44802,2.45013,2.44298,2.44512,51510000.0
2007-11-29 04:45:00,2.44706,2.44929,2.44092,2.4465,34880000.0
2007-11-29 04:50:00,2.44716,2.44931,2.4443,2.4443,42640000.0
2007-11-29 04:55:00,2.44852,2.44852,2.44217,2.44489,39880000.0
2007-11-29 05:00:00,2.4461,2.44854,2.44282,2.44696,33010000.0
2007-11-29 05:05:00,2.44567,2.44925,2.4437,2.44749,36510000.0
2007-11-29 05:10:00,2.44519,2.44969,2.44316,2.44858,37390000.0
2007-11-29 05:15:00,2.44819,2.4489,2.44152,2.44863,40380000.0
2007-11-29 05:20:00,2.44664,2.45019,2.44145,2.44145,44500000.0
2007-11-29 05:25:00,2.44622,2.44803,2.44229,2.44741,38760000.0
2007-11-29 05:30:00,2.4452,2.4486,2.44249,2.44582,26750000.0
2007-11-29 05:35:00,2.447,2.44884,2.44241,2.44705,30250000.0
2007-11-29 05:40:00,2.44538,2.44875,2.44207,2.44797,37630000.0
2007-11-29 05:45:00,2.44515,2.44882,2.44091,2.44536,32880000.0
2007-11-29 05:50:00,2.44566,2.44929,2.44219,2.44774,38000000.0
2007-11-29 05:55:00,2.44689,2.45057,2.44286,2.44747,41750000.0
2007-11-29 06:00:00,2.44794,2.45027,2.44464,2.44935,31750000.0
2007-11-29 06:05:00,2.44893,2.45069,2.44541,2.44769,23250000.0
2007-11-29 06:10:00,2.44527,2.45005,2.44527,2.44929,48260000.0
2007-11-29 06:15:00,2.44563,2.45005,2.44491,2.44526,37750000.0
2007-11-29 06:20:00,2.44821,2.4494,2.44305,2.44305,34510000.0
2007-11-29 06:25:00,2.44641,2.45023,2.44479,2.44908,40880000.0
2007-11-29 06:30:00,2.44851,2.44999,2.44322,2.44962,33890000.0
2007-11-29 06:35:00,2.44513,2.44944,2.44239,2.44239,42510000.0
2007-11-29 06:40:00,2.44818,2.45136,2.44479,2.44873,36510000.0
2007-11-29 06:45:00,2.4456,2.45203,2.4456,2.4513,39250000.0
2007-11-29 06:50:00,2.45043,2.45196,2.44547,2.44829,49520000.0
2007-11-29 06:55:00,2.44979,2.4509,2.44593,2.44932,49750000.0
2007-11-29 07:00:00,2.44913,2.45218,2.44483,2.44739,45010000.0
2007-11-29 07:05:00,2.45033,2.451,2.44489,2.44881,48150000.0
2007-11-29 07:10:00,2.44984,2.4517,2.44527,2.4517,41000000.0
2007-11-29 07:15:00,2.45062,2.45148,2.44421,2.44763,50890000.0
2007-11-29 07:20:00,2.44431,2.45199,2.44431,2.44933,41880000.0
2007-11-29 07:25:00,2.44962,2.45181,2.44513,2.45027,47630000.0
2007-11-29 07:30:00,2.44681,2.45113,2.44399,2.4487,42760000.0
2007-11-29 07:35:00,2.44893,2.45159,2.44625,2.44904,43500000.0
2007-11-29 07:40:00,2.45027,2.45074,2.44362,2.44915,40000000.0
2007-11-29 07:45:00,2.45134,2.45275,2.44572,2.44741,42130000.0
2007-11-29 07:50:00,2.44873,2.45151,2.44465,2.45151,50010000.0
2007-11-29 07:55:00,2.44874,2.45165,2.44751,2.4508,45510000.0
2007-11-29 08:00:00,2.44931,2.45114,2.44472,2.44775,62630000.0
2007-11-29 08:05:00,2.44637,2.45063,2.44509,2.44933,40500000.0
2007-11-29 08:10:00,2.44699,2.45151,2.44653,2.45057,43260000.0
2007-11-29 08:15:00,2.44856,2.45177,2.44405,2.45035,39000000.0
2007-11-29 08:20:00,2.45106,2.45249,2.44663,2.45108,38630000.0
2007-11-29 08:25:00,2.45127,2.45154,2.44549,2.44759,44130000.0
2007-11-29 08:30:00,2.45085,2.45136,2.44435,2.44918,41130000.0
2007-11-29 08:35:00,2.44881,2.45458,2.4454,2.45059,47270000.0
2007-11-29 08:40:00,2.44589,2.45078,2.44263,2.44929,60250000.0
2007-11-29 08:45:00,2.44657,2.45069,2.44602,2.44676,40130000.0
2007-11-29 08:50:00,2.44708,2.45069,2.44389,2.44993,45140000.0
2007-11-29 08:55:00,2.44981,2.4536,2.44472,2.453,50510000.0
2007-11-29 09:00:00,2.45307,2.45324,2.44681,2.45092,44630000.0
2007-11-29 09:05:00,2.45085,2.45418,2.44655,2.45418,46760000.0
2007-11-29 09:10:00,2.45386,2.45557,2.44821,2.45431,43380000.0
2007-11-29 09:15:00,2.4535,2.45467,2.44734,2.45077,42630000.0
2007-11-29 09:20:00,2.45051,2.45436,2.44628,2.45267,48270000.0
2007-11-29 09:25:00,2.44884,2.45317,2.44558,2.45082,53380000.0
2007-11-29 09:30:00,2.45143,2.45337,2.44672,2.44958,35630000.0
2007-11-29 09:35:00,2.45151,2.45315,2.44387,2.44921,46750000.0
2007-11-29 09:40:00,2.45086,2.45309,2.44478,2.44631,55880000.0
2007-11-29 09:45:00,2.44997,2.45198,2.44457,2.44868,43260000.0
2007-11-29 09:50:00,2.44759,2.4523,2.44484,2.45222,44760000.0
2007-11-29 09:55:00,2.45244,2.45469,2.44857,2.45436,51380000.0
2007-11-29 10:00:00,2.45156,2.45762,2.4507,2.45614,42760000.0
2007-11-29 10:05:00,2.45517,2.4622,2.45258,2.46152,47760000.0
2007-11-29 10:10:00,2.46257,2.464,2.45676,2.46085,50760000.0
2007-11-29 10:15:00,2.46051,2.46601,2.45847,2.46564,51130000.0
2007-11-29 10:20:00,2.46283,2.46634,2.45894,2.46078,39750000.0
2007-11-29 10:25:00,2.46353,2.4669,2.45925,2.46564,46000000.0
2007-11-29 10:30:00,2.46776,2.47042,2.46332,2.46508,42380000.0
2007-11-29 10:35:00,2.46933,2.46933,2.46261,2.46801,42390000.0
2007-11-29 10:40:00,2.46506,2.46851,2.46344,2.46527,43260000.0
2007-11-29 10:45:00,2.46316,2.46771,2.46113,2.46113,32130000.0
2007-11-29 10:50:00,2.46671,2.46671,2.46001,2.46285,41880000.0
2007-11-29 10:55:00,2.46325,2.46955,2.46064,2.46793,40880000.0
2007-11-29 11:00:00,2.46706,2.46813,2.46159,2.46719,41500000.0
2007-11-29 11:05:00,2.46468,2.46835,2.45912,2.46716,34630000.0
2007-11-29 11:10:00,2.4659,2.46752,2.461,2.46715,39130000.0
2007-11-29 11:15:00,2.46337,2.46755,2.45852,2.46537,42010000.0
2007-11-29 11:20:00,2.46513,2.46644,2.45945,2.46445,43010000.0
2007-11-29 11:25:00,2.46598,2.46739,2.46134,2.4655,48630000.0
2007-11-29 11:30:00,2.46393,2.4682,2.46034,2.46468,45510000.0
2007-11-29 11:35:00,2.46416,2.4671,2.45914,2.4638,44260000.0
2007-11-29 11:40:00,2.46319,2.46662,2.46094,2.46272,41630000.0
2007-11-29 11:45:00,2.46468,2.46735,2.4604,2.46576,54520000.0
2007-11-29 11:50:00,2.46622,2.46814,2.46109,2.4676,35760000.0
2007-11-29 11:55:00,2.46602,2.46827,2.46229,2.46366,42760000.0
2007-11-29 12:00:00,2.46484,2.46825,2.46141,2.46768,35510000.0
2007-11-29 12:05:00,2.46603,2.46791,2.46046,2.46668,46000000.0
2007-11-29 12:10:00,2.46674,2.46842,2.46008,2.46596,53130000.0
2007-11-29 12:15:00,2.46131,2.46732,2.45945,2.46197,37130000.0
2007-11-29 12:20:00,2.46478,2.46711,2.4599,2.46384,45500000.0
2007-11-29 12:25:00,2.46724,2.46724,2.46246,2.46542,39630000.0
2007-11-29 12:30:00,2.46519,2.46823,2.46209,2.46686,39130000.0
2007-11-29 12:35:00,2.46678,2.47009,2.45984,2.46718,50130000.0
2007-11-29 12:40:00,2.46352,2.47004,2.46332,2.47004,48000000.0
2007-11-29 12:45:00,2.46646,2.47024,2.46462,2.46598,43390000.0
2007-11-29 12:50:00,2.46918,2.46994,2.46359,2.46768,43650000.0
2007-11-29 12:55:00,2.46837,2.46883,2.46234,2.46808,56640000.0
2007-11-29 13:00:00,2.46779,2.46965,2.46379,2.4676,51260000.0
2007-11-29 13:05:00,2.46673,2.47055,2.46099,2.46673,50880000.0
2007-11-29 13:10:00,2.46959,2.47178,2.46603,2.47079,43010000.0
2007-11-29 13:15:00,2.47045,2.47134,2.4628,2.46927,39500000.0
2007-11-29 13:20:00,2.46715,2.4703,2.46422,2.46767,58760000.0
2007-11-29 13:25:00,2.47005,2.47005,2.46431,2.46702,46130000.0
2007-11-29 13:30:00,2.46869,2.46992,2.46196,2.46861,47130000.0
2007-11-29 13:35:00,2.46462,2.46883,2.4615,2.46786,38130000.0
2007-11-29 13:40:00,2.46561,2.4689,2.4644,2.46729,35880000.0
2007-11-29 13:45:00,2.46101,2.46899,2.46101,2.46777,45010000.0
2007-11-29 13:50:00,2.46883,2.46973,2.46413,2.46795,43630000.0
2007-11-29 13:55:00,2.46815,2.46998,2.46474,2.46883,39630000.0
2007-11-29 14:00:00,2.46458,2.47167,2.46112,2.46916,47140000.0
2007-11-29 14:05:00,2.46614,2.4687,2.46139,2.46368,43510000.0
2007-11-29 14:10:00,2.46517,2.46918,2.46221,2.4673,41380000.0
2007-11-29 14:15:00,2.46887,2.46982,2.46323,2.46937,47510000.0
2007-11-29 14:20:00,2.46935,2.46989,2.46127,2.46913,56250000.0
2007-11-29 14:25:00,2.46926,2.47056,2.4642,2.46575,52510000.0
2007-11-29 14:30:00,2.46677,2.47178,2.46614,2.47065,49640000.0
2007-11-29 14:35:00,2.46658,2.47449,2.46631,2.46731,49140000.0
2007-11-29 14:40:00,2.47318,2.47318,2.46456,2.46909,37760000.0
2007-11-29 14:45:00,2.467,2.47134,2.46204,2.47083,46510000.0
2007-11-29 14:50:00,2.46978,2.47126,2.46375,2.46375,41000000.0
2007-11-29 14:55:00,2.46615,2.47101,2.46444,2.47003,45640000.0
2007-11-29 15:00:00,2.46662,2.47093,2.46362,2.467,45390000.0
2007-11-29 15:05:00,2.46956,2.47043,2.46245,2.4695,53400000.0
2007-11-29 15:10:00,2.46693,2.47152,2.465,2.47014,44500000.0
2007-11-29 15:15:00,2.46948,2.47132,2.46286,2.46597,48880000.0
2007-11-29 15:20:00,2.46998,2.47058,2.46233,2.46524,43380000.0
2007-11-29 15:25:00,2.46854,2.46956,2.46252,2.46696,38750000.0
2007-11-29 15:30:00,2.46524,2.47013,2.46306,2.46915,50260000.0
2007-11-29 15:35:00,2.46878,2.47152,2.46423,2.46608,45010000.0
2007-11-29 15:40:00,2.4687,2.47061,2.46535,2.46904,39010000.0
2007-11-29 15:45:00,2.46916,2.47141,2.46344,2.47103,40380000.0
2007-11-29 15:50:00,2.47109,2.4724,2.4658,2.46856,41500000.0
2007-11-29 15:55:00,2.46865,2.47154,2.46603,2.46931,45260000.0
2007-11-29 16:00:00,2.46714,2.47143,2.46604,2.46726,50890000.0
2007-11-29 16:05:00,2.47043,2.47082,2.46459,2.46939,50010000.0
2007-11-29 16:10:00,2.46848,2.47351,2.46406,2.47194,46880000.0
2007-11-29 16:15:00,2.47053,2.47435,2.46734,2.46788,42250000.0
2007-11-29 16:20:00,2.47218,2.47613,2.46991,2.47537,37010000.0
2007-11-29 16:25:00,2.47562,2.47562,2.47065,2.47415,46640000.0
2007-11-29 16:30:00,2.47275,2.47487,2.46948,2.47349,49640000.0
2007-11-29 16:35:00,2.47342,2.47504,2.46514,2.46853,66630000.0
2007-11-29 16:40:00,2.46943,2.47332,2.46693,2.47056,51390000.0
2007-11-29 16:45:00,2.4709,2.47198,2.4672,2.47185,50250000.0
2007-11-29 16:50:00,2.47058,2.4723,2.4643,2.4698,44750000.0
2007-11-29 16:55:00,2.47085,2.47194,2.46597,2.47043,49380000.0
2007-11-29 17:00:00,2.46898,2.47092,2.46531,2.47037,45130000.0
2007-11-29 17:05:00,2.47093,2.47093,2.46581,2.46701,42130000.0
2007-11-29 17:10:00,2.46651,2.46955,2.4637,2.46709,42000000.0
2007-11-29 17:15:00,2.46663,2.46845,2.46127,2.46515,40380000.0
2007-11-29 17:20:00,2.4647,2.46679,2.46047,2.46474,56130000.0
2007-11-29 17:25:00,2.46238,2.46798,2.45949,2.46394,51010000.0
2007-11-29 17:30:00,2.46652,2.46686,2.46089,2.465,41150000.0
2007-11-29 17:35:00,2.46569,2.46714,2.45912,2.46584,39510000.0
2007-11-29 17:40:00,2.46498,2.46581,2.45758,2.46222,38130000.0
2007-11-29 17:45:00,2.46232,2.46262,2.45531,2.46039,42000000.0
2007-11-29 17:50:00,2.45997,2.46516,2.45797,2.46307,48630000.0
2007-11-29 17:55:00,2.46277,2.46504,2.45832,2.46405,62750000.0
2007-11-29 18:00:00,2.46246,2.46401,2.45782,2.45959,53280000.0
2007-11-29 18:05:00,2.46038,2.46424,2.45624,2.46213,41150000.0
2007-11-29 18:10:00,2.46177,2.46248,2.45594,2.46027,39500000.0
2007-11-29 18:15:00,2.46209,2.46674,2.45726,2.46136,45380000.0
2007-11-29 18:20:00,2.46159,2.46159,2.45546,2.45754,43390000.0
2007-11-29 18:25:00,2.46151,2.46151,2.45376,2.46063,40010000.0
2007-11-29 18:30:00,2.45837,2.46188,2.45287,2.45954,55510000.0
2007-11-29 18:35:00,2.46137,2.4621,2.45381,2.45818,47260000.0
2007-11-29 18:40:00,2.46017,2.461,2.45031,2.45828,42150000.0
2007-11-29 18:45:00,2.45729,2.45931,2.45023,2.45375,40760000.0
2007-11-29 18:50:00,2.45439,2.4596,2.45108,2.45713,41630000.0
2007-11-29 18:55:00,2.45461,2.45946,2.45055,2.45433,48260000.0
2007-11-29 19:00:00,2.45802,2.45935,2.45115,2.45917,34500000.0
2007-11-29 19:05:00,2.45202,2.46097,2.44952,2.45283,32130000.0
2007-11-29 19:10:00,2.45712,2.45888,2.44931,2.45487,43000000.0
2007-11-29 19:15:00,2.45375,2.4599,2.44938,2.45037,35500000.0
2007-11-29 19:20:00,2.45566,2.4587,2.4532,2.4562,41500000.0
2007-11-29 19:25:00,2.45289,2.46003,2.44782,2.45323,43880000.0
2007-11-29 19:30:00,2.4574,2.45996,2.45001,2.4579,37510000.0
2007-11-29 19:35:00,2.45579,2.46111,2.45344,2.45923,46010000.0
2007-11-29 19:40:00,2.45959,2.46102,2.45196,2.45672,41630000.0
2007-11-29 19:45:00,2.45573,2.46144,2.45182,2.45847,42750000.0
2007-11-29 19:50:00,2.46014,2.46159,2.45171,2.45929,36380000.0
2007-11-29 19:55:00,2.45717,2.46134,2.45065,2.4554,41130000.0
2007-11-29 20:00:00,2.45639,2.46093,2.45193,2.45576,47130000.0
2007-11-29 20:05:00,2.45509,2.46105,2.45082,2.45715,45000000.0
2007-11-29 20:10:00,2.45287,2.462,2.45287,2.45476,44630000.0
2007-11-29 20:15:00,2.46149,2.46149,2.45332,2.46111,41250000.0
2007-11-29 20:20:00,2.45559,2.46082,2.45117,2.45994,44250000.0
2007-11-29 20:25:00,2.45555,2.46078,2.45312,2.45655,37130000.0
2007-11-29 20:30:00,2.45653,2.46078,2.45235,2.45714,41510000.0
2007-11-29 20:35:00,2.45736,2.46107,2.45433,2.45855,44000000.0
2007-11-29 20:40:00,2.45169,2.46072,2.45169,2.45694,40500000.0
2007-11-29 20:45:00,2.45655,2.4599,2.4528,2.45662,37010000.0
2007-11-29 20:50:00,2.455,2.46082,2.45326,2.45921,48380000.0
2007-11-29 20:55:00,2.45839,2.4613,2.45442,2.45823,33510000.0
2007-11-29 21:00:00,2.45557,2.46186,2.45341,2.45642,45880000.0
2007-11-29 21:05:00,2.45891,2.46096,2.45211,2.45539,36510000.0
2007-11-29 21:10:00,2.45731,2.46079,2.45252,2.45688,44010000.0
2007-11-29 21:15:00,2.45684,2.46272,2.45368,2.45769,37380000.0
2007-11-29 21:20:00,2.46094,2.46107,2.45172,2.45609,34130000.0
2007-11-29 21:25:00,2.45519,2.46207,2.45399,2.45512,36890000.0
2007-11-29 21:30:00,2.45596,2.46049,2.45187,2.459,37130000.0
2007-11-29 21:35:00,2.45631,2.46105,2.4538,2.45932,45880000.0
2007-11-29 21:40:00,2.45648,2.4615,2.45357,2.45942,32750000.0
2007-11-29 21:45:00,2.45584,2.4608,2.45194,2.45662,25260000.0
2007-11-29 21:50:00,2.46106,2.46187,2.45254,2.45532,32390000.0
2007-11-29 21:55:00,2.45086,2.45961,2.45053,2.45493,31500000.0
2007-11-29 22:00:00,2.45619,2.45911,2.45088,2.45522,34510000.0
2007-11-29 22:05:00,2.45542,2.46021,2.45284,2.45659,35270000.0
2007-11-29 22:10:00,2.45687,2.45958,2.45211,2.45722,38260000.0
2007-11-29 22:15:00,2.45787,2.45912,2.45076,2.45912,28760000.0
2007-11-29 22:20:00,2.45692,2.45877,2.44893,2.45623,40140000.0
2007-11-29 22:25:00,2.45977,2.46073,2.45437,2.45483,39530000.0
2007-11-29 22:30:00,2.45825,2.46047,2.45475,2.45739,29280000.0
2007-11-29 22:35:00,2.45606,2.45803,2.45027,2.45803,25250000.0
2007-11-29 22:40:00,2.4553,2.45935,2.4539,2.45583,32380000.0
2007-11-29 22:45:00,2.45587,2.45959,2.45383,2.45414,35260000.0
2007-11-29 22:50:00,2.456,2.46137,2.45462,2.45689,38760000.0
2007-11-29 22:55:00,2.45692,2.46118,2.45257,2.46118,22750000.0
2007-11-29 23:00:00,2.45642,2.46019,2.45376,2.45757,33630000.0
2007-11-29 23:05:00,2.45682,2.46067,2.45182,2.459,47750000.0
2007-11-29 23:10:00,2.45495,2.46028,2.45495,2.45821,41510000.0
2007-11-29 23:15:00,2.4573,2.4616,2.45304,2.45304,47500000.0
2007-11-29 23:20:00,2.45966,2.46296,2.45609,2.45693,35380000.0
2007-11-29 23:25:00,2.45987,2.46267,2.45426,2.45987,44630000.0
2007-11-29 23:30:00,2.46085,2.46289,2.45431,2.4589,43130000.0
2007-11-29 23:35:00,2.4595,2.46241,2.45672,2.45919,43000000.0
2007-11-29 23:40:00,2.45732,2.46255,2.45548,2.4612,41640000.0
2007-11-29 23:45:00,2.45602,2.4631,2.45439,2.45794,40010000.0
2007-11-29 23:50:00,2.45771,2.4604,2.4528,2.45728,44770000.0
2007-11-29 23:55:00,2.45951,2.46183,2.4567,2.45987,30880000.0
2007-11-30 00:00:00,2.45887,2.4631,2.45427,2.4631,38760000.0
2007-11-30 00:05:00,2.45828,2.46249,2.45483,2.45667,45880000.0
2007-11-30 00:10:00,2.45796,2.46131,2.45439,2.45837,37380000.0
2007-11-30 00:15:00,2.45701,2.46141,2.45491,2.46053,25270000.0
2007-11-30 00:20:00,2.45774,2.46204,2.45525,2.46204,33390000.0
2007-11-30 00:25:00,2.45877,2.46256,2.45282,2.45798,32750000.0
2007-11-30 00:30:00,2.45806,2.46085,2.45365,2.4584,27880000.0
2007-11-30 00:35:00,2.45665,2.46107,2.45355,2.45562,35520000.0
2007-11-30 00:40:00,2.45729,2.46207,2.45338,2.45703,33010000.0
2007-11-30 00:45:00,2.45795,2.46141,2.45321,2.45733,37380000.0
2007-11-30 00:50:00,2.45816,2.45869,2.45273,2.45273,36380000.0
2007-11-30 00:55:00,2.45569,2.46168,2.45397,2.45678,45750000.0
2007-11-30 01:00:00,2.45733,2.46204,2.45476,2.45532,42500000.0
2007-11-30 01:05:00,2.45635,2.46096,2.45324,2.4562,33500000.0
2007-11-30 01:10:00,2.45592,2.46083,2.45244,2.45495,40250000.0
2007-11-30 01:15:00,2.45536,2.46131,2.45212,2.45212,31750000.0
2007-11-30 01:20:00,2.45525,2.46094,2.45152,2.45467,43750000.0
2007-11-30 01:25:00,2.45272,2.45978,2.45148,2.45704,24750000.0
2007-11-30 01:30:00,2.45843,2.46033,2.45087,2.45652,32750000.0
2007-11-30 01:35:00,2.45604,2.46195,2.45229,2.45602,37000000.0
2007-11-30 01:40:00,2.45729,2.46219,2.45201,2.45612,26250000.0
2007-11-30 01:45:00,2.45668,2.46085,2.44984,2.44984,42250000.0
2007-11-30 01:50:00,2.4541,2.46095,2.45182,2.45323,43750000.0
2007-11-30 01:55:00,2.45801,2.46227,2.45127,2.46005,52500000.0
2007-11-30 02:00:00,2.45697,2.46207,2.45486,2.45613,47500000.0
2007-11-30 02:05:00,2.46063,2.46114,2.45159,2.45645,36750000.0
2007-11-30 02:10:00,2.45763,2.45782,2.4528,2.45385,33510000.0
2007-11-30 02:15:00,2.45467,2.45519,2.44925,2.45314,30010000.0
2007-11-30 02:20:00,2.4518,2.46067,2.44891,2.45452,35640000.0
2007-11-30 02:25:00,2.45316,2.4596,2.45074,2.4527,46380000.0
2007-11-30 02:30:00,2.45338,2.46004,2.44973,2.45646,43260000.0
2007-11-30 02:35:00,2.45925,2.4594,2.44863,2.45616,51520000.0
2007-11-30 02:40:00,2.4545,2.45959,2.44908,2.45595,35890000.0
2007-11-30 02:45:00,2.45345,2.45891,2.44976,2.45366,40510000.0
2007-11-30 02:50:00,2.45527,2.46015,2.44911,2.45614,45760000.0
2007-11-30 02:55:00,2.45802,2.461,2.45088,2.45541,54380000.0
2007-11-30 03:00:00,2.45583,2.46012,2.45152,2.45364,43630000.0
2007-11-30 03:05:00,2.45555,2.46128,2.45314,2.45735,47130000.0
2007-11-30 03:10:00,2.45435,2.4612,2.45028,2.4559,50760000.0
2007-11-30 03:15:00,2.45511,2.46109,2.45314,2.45516,44010000.0
2007-11-30 03:20:00,2.45624,2.46105,2.45348,2.45566,34750000.0
2007-11-30 03:25:00,2.45765,2.46146,2.45252,2.45878,41010000.0
2007-11-30 03:30:00,2.46022,2.46152,2.45208,2.45684,43380000.0
2007-11-30 03:35:00,2.45875,2.46268,2.45489,2.46253,41130000.0
2007-11-30 03:40:00,2.45504,2.4616,2.45392,2.45678,34260000.0
2007-11-30 03:45:00,2.45803,2.46145,2.45216,2.45702,61640000.0
2007-11-30 03:50:00,2.45629,2.46348,2.45455,2.45929,42760000.0
2007-11-30 03:55:00,2.45708,2.46383,2.45534,2.45723,47630000.0
2007-11-30 04:00:00,2.46044,2.46206,2.45283,2.4613,47630000.0
2007-11-30 04:05:00,2.4567,2.46223,2.45204,2.45794,39750000.0
2007-11-30 04:10:00,2.45661,2.46239,2.45466,2.45617,35130000.0
2007-11-30 04:15:00,2.45628,2.46243,2.45497,2.45837,35900000.0
2007-11-30 04:20:00,2.46085,2.46211,2.45519,2.45759,36250000.0
2007-11-30 04:25:00,2.45864,2.46307,2.45366,2.45649,39500000.0
2007-11-30 04:30:00,2.45551,2.46201,2.45345,2.4559,44130000.0
2007-11-30 04:35:00,2.45572,2.46357,2.45324,2.45864,34880000.0
2007-11-30 04:40:00,2.45715,2.46296,2.45482,2.45482,45630000.0
2007-11-30 04:45:00,2.45937,2.46252,2.45358,2.45781,47000000.0
2007-11-30 04:50:00,2.45772,2.46285,2.45328,2.4583,44630000.0
2007-11-30 04:55:00,2.45796,2.46338,2.4536,2.45452,36380000.0
2007-11-30 05:00:00,2.45681,2.46284,2.45467,2.45825,31260000.0
2007-11-30 05:05:00,2.4599,2.46238,2.45409,2.45748,45750000.0
2007-11-30 05:10:00,2.45485,2.46255,2.45414,2.45885,43250000.0
2007-11-30 05:15:00,2.45746,2.46268,2.45486,2.46268,38630000.0
2007-11-30 05:20:00,2.45642,2.46242,2.45191,2.45191,33000000.0
2007-11-30 05:25:00,2.46055,2.46272,2.45375,2.45892,49250000.0
2007-11-30 05:30:00,2.45702,2.46381,2.45442,2.46198,34010000.0
2007-11-30 05:35:00,2.45969,2.46271,2.4547,2.45749,38630000.0
2007-11-30 05:40:00,2.45699,2.46251,2.45449,2.46251,45130000.0
2007-11-30 05:45:00,2.45798,2.46263,2.45298,2.45783,30630000.0
2007-11-30 05:50:00,2.45737,2.46218,2.45425,2.46088,37760000.0
2007-11-30 05:55:00,2.4577,2.46232,2.45349,2.45867,38630000.0
2007-11-30 06:00:00,2.45894,2.46177,2.45315,2.45466,27880000.0
2007-11-30 06:05:00,2.45542,2.462,2.45441,2.45865,25130000.0
2007-11-30 06:10:00,2.4565,2.46274,2.45476,2.45861,40640000.0
2007-11-30 06:15:00,2.45777,2.46334,2.45618,2.46131,22750000.0
2007-11-30 06:20:00,2.45641,2.46255,2.456,2.45805,35880000.0
2007-11-30 06:25:00,2.45886,2.46265,2.45435,2.46265,47630000.0
2007-11-30 06:30:00,2.45885,2.46216,2.45531,2.4575,56250000.0
2007-11-30 06:35:00,2.45655,2.46196,2.45202,2.46036,38250000.0
2007-11-30 06:40:00,2.45875,2.46332,2.45535,2.46332,42880000.0
2007-11-30 06:45:00,2.45631,2.4636,2.45498,2.45872,48130000.0
2007-11-30 06:50:00,2.45934,2.46327,2.45537,2.46045,33250000.0
2007-11-30 06:55:00,2.45892,2.46324,2.45502,2.45819,46500000.0
2007-11-30 07:00:00,2.46133,2.46308,2.45577,2.45577,30250000.0
2007-11-30 07:05:00,2.45757,2.46294,2.45436,2.46161,39750000.0
2007-11-30 07:10:00,2.45854,2.46363,2.45438,2.46163,35500000.0
2007-11-30 07:15:00,2.45818,2.4635,2.45377,2.46335,34500000.0
2007-11-30 07:20:00,2.45578,2.46366,2.45578,2.46366,38000000.0
2007-11-30 07:25:00,2.46111,2.46375,2.45501,2.45794,46380000.0
2007-11-30 07:30:00,2.4554,2.46299,2.45476,2.46045,44390000.0
2007-11-30 07:35:00,2.45655,2.4629,2.45405,2.45851,40880000.0
2007-11-30 07:40:00,2.45915,2.464,2.45691,2.46116,47270000.0
2007-11-30 07:45:00,2.4594,2.46397,2.45629,2.4602,41140000.0
2007-11-30 07:50:00,2.4602,2.46455,2.45554,2.46013,54630000.0
2007-11-30 07:55:00,2.4624,2.46288,2.45414,2.46227,37380000.0
2007-11-30 08:00:00,2.45752,2.46251,2.45396,2.46068,49630000.0
2007-11-30 08:05:00,2.45436,2.46197,2.45382,2.45757,38010000.0
2007-11-30 08:10:00,2.45873,2.46333,2.45588,2.45798,38500000.0
2007-11-30 08:15:00,2.45957,2.46426,2.45537,2.4591,45010000.0
2007-11-30 08:20:00,2.45894,2.46352,2.45526,2.46012,27500000.0
2007-11-30 08:25:00,2.46334,2.46334,2.45572,2.45654,40510000.0
2007-11-30 08:30:00,2.46317,2.46381,2.45505,2.45812,42760000.0
2007-11-30 08:35:00,2.45917,2.46221,2.4558,2.46221,45510000.0
2007-11-30 08:40:00,2.45636,2.46347,2.45489,2.46136,62500000.0
2007-11-30 08:45:00,2.45887,2.46406,2.45781,2.46011,40890000.0
2007-11-30 08:50:00,2.46183,2.46308,2.45485,2.46279,40390000.0
2007-11-30 08:55:00,2.46297,2.46297,2.45576,2.46228,50640000.0
2007-11-30 09:00:00,2.46323,2.46323,2.45664,2.45861,49020000.0
2007-11-30 09:05:00,2.46044,2.46342,2.45573,2.4618,40520000.0
2007-11-30 09:10:00,2.46117,2.46223,2.45449,2.45876,37880000.0
2007-11-30 09:15:00,2.46144,2.46229,2.45318,2.4607,48140000.0
2007-11-30 09:20:00,2.45739,2.46058,2.45238,2.4584,43250000.0
2007-11-30 09:25:00,2.45802,2.46052,2.45346,2.45811,56270000.0
2007-11-30 09:30:00,2.45949,2.4606,2.45164,2.45257,33380000.0
2007-11-30 09:35:00,2.4559,2.46,2.45247,2.45784,46380000.0
2007-11-30 09:40:00,2.45477,2.46153,2.4519,2.4572,59880000.0
2007-11-30 09:45:00,2.45592,2.46151,2.45588,2.45811,40500000.0
2007-11-30 09:50:00,2.45475,2.46206,2.45388,2.45778,45270000.0
2007-11-30 09:55:00,2.46053,2.46223,2.45627,2.45896,44760000.0
2007-11-30 10:00:00,2.46109,2.46214,2.45387,2.45834,41130000.0
2007-11-30 10:05:00,2.46178,2.46293,2.45565,2.45877,40890000.0
2007-11-30 10:10:00,2.45778,2.46186,2.4541,2.45853,43130000.0
2007-11-30 10:15:00,2.46035,2.46128,2.45454,2.45982,41640000.0
2007-11-30 10:20:00,2.45911,2.46266,2.45419,2.45914,41630000.0
2007-11-30 10:25:00,2.45714,2.46268,2.45351,2.46038,44640000.0
2007-11-30 10:30:00,2.46023,2.4614,2.45382,2.45683,39500000.0
2007-11-30 10:35:00,2.45687,2.46125,2.45401,2.45892,48010000.0
2007-11-30 10:40:00,2.45696,2.46088,2.45514,2.45514,48880000.0
2007-11-30 10:45:00,2.45464,2.46129,2.4533,2.4533,37890000.0
2007-11-30 10:50:00,2.45912,2.46118,2.45316,2.45847,46890000.0
2007-11-30 10:55:00,2.4551,2.4601,2.45198,2.45754,40250000.0
2007-11-30 11:00:00,2.45739,2.46079,2.45287,2.46079,41770000.0
2007-11-30 11:05:00,2.45247,2.45746,2.45132,2.45606,39630000.0
2007-11-30 11:10:00,2.45516,2.45737,2.44997,2.45681,36770000.0
2007-11-30 11:15:00,2.45468,2.45701,2.45019,2.45649,39000000.0
2007-11-30 11:20:00,2.4567,2.45794,2.45046,2.45661,40380000.0
2007-11-30 11:25:00,2.45426,2.45921,2.45199,2.45682,52890000.0
2007-11-30 11:30:00,2.45374,2.45813,2.45264,2.45718,43390000.0
2007-11-30 11:35:00,2.45746,2.45867,2.45098,2.45637,44630000.0
2007-11-30 11:40:00,2.45455,2.45917,2.45247,2.45562,47750000.0
2007-11-30 11:45:00,2.4548,2.45916,2.45088,2.45543,45880000.0
2007-11-30 11:50:00,2.45351,2.45504,2.44869,2.45341,34760000.0
2007-11-30 11:55:00,2.45464,2.45615,2.4495,2.45227,38750000.0
2007-11-30 12:00:00,2.45062,2.45247,2.44598,2.45205,40260000.0
2007-11-30 12:05:00,2.45027,2.45235,2.44541,2.45202,48510000.0
2007-11-30 12:10:00,2.45193,2.4531,2.44328,2.4504,49000000.0
2007-11-30 12:15:00,2.44646,2.45104,2.44359,2.44934,33510000.0
2007-11-30 12:20:00,2.44827,2.45026,2.44215,2.44496,48250000.0
2007-11-30 12:25:00,2.44724,2.44895,2.44302,2.44777,41140000.0
2007-11-30 12:30:00,2.44925,2.44932,2.44386,2.44739,42500000.0
2007-11-30 12:35:00,2.44769,2.44866,2.44077,2.44794,48020000.0
2007-11-30 12:40:00,2.44166,2.44882,2.44166,2.44799,45390000.0
2007-11-30 12:45:00,2.44588,2.44952,2.44255,2.4481,47380000.0
2007-11-30 12:50:00,2.44722,2.44849,2.44268,2.44816,39510000.0
2007-11-30 12:55:00,2.44763,2.44858,2.44068,2.44423,52150000.0
2007-11-30 13:00:00,2.44761,2.44797,2.44247,2.44413,49880000.0
2007-11-30 13:05:00,2.44675,2.44987,2.44173,2.44507,46770000.0
2007-11-30 13:10:00,2.44909,2.44924,2.44255,2.44796,46390000.0
2007-11-30 13:15:00,2.44733,2.44798,2.44108,2.44711,37510000.0
2007-11-30 13:20:00,2.44376,2.44679,2.44078,2.44589,47380000.0
2007-11-30 13:25:00,2.44554,2.4478,2.43986,2.4467,38880000.0
2007-11-30 13:30:00,2.44656,2.44675,2.43961,2.44538,47630000.0
2007-11-30 13:35:00,2.44612,2.44773,2.4411,2.44715,38150000.0
2007-11-30 13:40:00,2.44509,2.44839,2.44257,2.44654,46750000.0
2007-11-30 13:45:00,2.44477,2.44951,2.44422,2.44537,40630000.0
2007-11-30 13:50:00,2.44862,2.44957,2.44217,2.44597,41630000.0
2007-11-30 13:55:00,2.44893,2.4561,2.44448,2.44638,39520000.0
2007-11-30 14:00:00,2.44467,2.45147,2.44267,2.44927,44130000.0
2007-11-30 14:05:00,2.44711,2.45039,2.44164,2.4455,37640000.0
2007-11-30 14:10:00,2.44889,2.44921,2.44252,2.44362,45630000.0
2007-11-30 14:15:00,2.44846,2.44866,2.44122,2.44776,47380000.0
2007-11-30 14:20:00,2.44744,2.44883,2.44217,2.44815,42630000.0
2007-11-30 14:25:00,2.44769,2.44844,2.44127,2.4434,47640000.0
2007-11-30 14:30:00,2.44572,2.44817,2.44018,2.44611,47760000.0
2007-11-30 14:35:00,2.44218,2.44624,2.44035,2.44102,49880000.0
2007-11-30 14:40:00,2.44129,2.44435,2.43698,2.44044,49500000.0
2007-11-30 14:45:00,2.43877,2.44417,2.43753,2.44039,46130000.0
2007-11-30 14:50:00,2.44365,2.44561,2.43753,2.44119,41250000.0
2007-11-30 14:55:00,2.44227,2.4465,2.44064,2.4465,49650000.0
2007-11-30 15:00:00,2.44392,2.44711,2.43974,2.44392,48630000.0
2007-11-30 15:05:00,2.44533,2.44578,2.43935,2.44446,53260000.0
2007-11-30 15:10:00,2.44291,2.44484,2.43823,2.44276,46000000.0
2007-11-30 15:15:00,2.44333,2.44336,2.43611,2.43611,45630000.0
2007-11-30 15:20:00,2.44083,2.44231,2.43412,2.43897,43750000.0
2007-11-30 15:25:00,2.43974,2.44158,2.43519,2.44045,35380000.0
2007-11-30 15:30:00,2.4372,2.44256,2.43489,2.44037,47630000.0
2007-11-30 15:35:00,2.43894,2.44264,2.43533,2.43775,45250000.0
2007-11-30 15:40:00,2.44055,2.44125,2.43428,2.43724,40250000.0
2007-11-30 15:45:00,2.43746,2.44228,2.43297,2.44228,37510000.0
2007-11-30 15:50:00,2.43693,2.45359,2.43457,2.44037,42250000.0
2007-11-30 15:55:00,2.44106,2.4424,2.43688,2.43986,40630000.0
2007-11-30 16:00:00,2.44242,2.4442,2.43753,2.44136,46380000.0
2007-11-30 16:05:00,2.44264,2.44383,2.43631,2.43985,49510000.0
2007-11-30 16:10:00,2.44265,2.44419,2.4385,2.44375,44000000.0
2007-11-30 16:15:00,2.4403,2.44402,2.43551,2.44041,47130000.0
2007-11-30 16:20:00,2.44125,2.4439,2.43689,2.44334,35510000.0
2007-11-30 16:25:00,2.44315,2.44315,2.43698,2.44243,45390000.0
2007-11-30 16:30:00,2.44227,2.44435,2.43866,2.44382,46750000.0
2007-11-30 16:35:00,2.44418,2.4446,2.43619,2.44179,54010000.0
2007-11-30 16:40:00,2.44374,2.4447,2.43843,2.44427,44380000.0
2007-11-30 16:45:00,2.44117,2.44431,2.43901,2.44273,47260000.0
2007-11-30 16:50:00,2.4415,2.44444,2.43805,2.44389,48260000.0
2007-11-30 16:55:00,2.44455,2.44485,2.4383,2.44178,53380000.0
2007-11-30 17:00:00,2.44365,2.44502,2.43973,2.44476,43640000.0
2007-11-30 17:05:00,2.44597,2.44736,2.44108,2.44503,39880000.0
2007-11-30 17:10:00,2.44447,2.44848,2.44034,2.44848,47750000.0
2007-11-30 17:15:00,2.44614,2.45181,2.44255,2.45181,44250000.0
2007-11-30 17:20:00,2.45143,2.45244,2.44712,2.45055,49260000.0
2007-11-30 17:25:00,2.45173,2.45174,2.44234,2.44669,40760000.0
2007-11-30 17:30:00,2.44609,2.4507,2.44279,2.4483,38380000.0
2007-11-30 17:35:00,2.44706,2.45345,2.4451,2.45168,37640000.0
2007-11-30 17:40:00,2.45154,2.45436,2.4466,2.45224,42500000.0
2007-11-30 17:45:00,2.45307,2.45565,2.44907,2.45422,43020000.0
2007-11-30 17:50:00,2.45228,2.45495,2.44639,2.4537,42630000.0
2007-11-30 17:55:00,2.45245,2.45735,2.44795,2.45468,50130000.0
2007-11-30 18:00:00,2.45673,2.45808,2.44117,2.4536,52640000.0
2007-11-30 18:05:00,2.45679,2.45728,2.44952,2.45304,44010000.0
2007-11-30 18:10:00,2.45615,2.45717,2.45147,2.45635,41750000.0
2007-11-30 18:15:00,2.45759,2.45759,2.44922,2.45319,47010000.0
2007-11-30 18:20:00,2.45378,2.45515,2.449,2.45414,46890000.0
2007-11-30 18:25:00,2.45154,2.45611,2.4505,2.45354,36130000.0
2007-11-30 18:30:00,2.45372,2.45554,2.44839,2.45161,53000000.0
2007-11-30 18:35:00,2.45486,2.45643,2.44944,2.45567,52640000.0
2007-11-30 18:40:00,2.45496,2.45894,2.45072,2.45722,42380000.0
2007-11-30 18:45:00,2.45645,2.45762,2.44964,2.45354,42020000.0
2007-11-30 18:50:00,2.45546,2.45622,2.45003,2.45367,45750000.0
2007-11-30 18:55:00,2.45376,2.45651,2.45027,2.45651,44390000.0
2007-11-30 19:00:00,2.45425,2.45622,2.44975,2.45419,37140000.0
2007-11-30 19:05:00,2.45294,2.4571,2.45064,2.45566,34130000.0
2007-11-30 19:10:00,2.45589,2.45699,2.45067,2.4562,40650000.0
2007-11-30 19:15:00,2.45131,2.45632,2.44922,2.45357,39630000.0
2007-11-30 19:20:00,2.45083,2.45568,2.45083,2.45568,39630000.0
2007-11-30 19:25:00,2.45378,2.45655,2.45021,2.45569,47260000.0
2007-11-30 19:30:00,2.45566,2.45655,2.449,2.4534,42760000.0
2007-11-30 19:35:00,2.45535,2.45674,2.45131,2.45496,46140000.0
2007-11-30 19:40:00,2.4521,2.45666,2.44703,2.45292,51260000.0
2007-11-30 19:45:00,2.45538,2.45538,2.44781,2.45047,41250000.0
2007-11-30 19:50:00,2.45443,2.4564,2.44953,2.45464,34380000.0
2007-11-30 19:55:00,2.45423,2.45565,2.44632,2.45209,38130000.0
2007-11-30 20:00:00,2.45256,2.45652,2.44836,2.45518,51380000.0
2007-11-30 20:05:00,2.45622,2.45735,2.44921,2.45525,50750000.0
2007-11-30 20:10:00,2.4527,2.4568,2.45093,2.45305,39000000.0
2007-11-30 20:15:00,2.45763,2.45767,2.45155,2.45314,41500000.0
2007-11-30 20:20:00,2.45682,2.45749,2.45003,2.45372,35010000.0
2007-11-30 20:25:00,2.45304,2.45792,2.45073,2.45672,46380000.0
2007-11-30 20:30:00,2.45469,2.45689,2.45023,2.45667,56260000.0
2007-11-30 20:35:00,2.45339,2.45752,2.4512,2.4512,49380000.0
2007-11-30 20:40:00,2.45314,2.45652,2.44913,2.45634,41010000.0
2007-11-30 20:45:00,2.45418,2.45718,2.45098,2.45606,39760000.0
2007-11-30 20:50:00,2.45609,2.45813,2.45218,2.45813,51760000.0
2007-11-30 20:55:00,2.45693,2.45901,2.45165,2.45772,39750000.0
2007-11-30 21:00:00,2.45763,2.46132,2.45211,2.46011,46510000.0
2007-11-30 21:05:00,2.45907,2.46023,2.45184,2.45684,38520000.0
2007-11-30 21:10:00,2.4578,2.45998,2.45371,2.45846,43000000.0
2007-11-30 21:15:00,2.45697,2.46,2.45315,2.45476,38250000.0
2007-11-30 21:20:00,2.45785,2.46122,2.45102,2.45538,39250000.0
2007-11-30 21:25:00,2.45587,2.46109,2.45496,2.45755,37010000.0
2007-11-30 21:30:00,2.4583,2.4614,2.45568,2.46073,40260000.0
2007-11-30 21:35:00,2.46083,2.46221,2.45469,2.46032,46760000.0
2007-11-30 21:40:00,2.46089,2.46167,2.45358,2.45425,33880000.0
2007-11-30 21:45:00,2.45972,2.46143,2.45452,2.4572,42390000.0
2007-11-30 21:50:00,2.45828,2.46276,2.45572,2.45956,34630000.0
2007-11-30 21:55:00,2.45456,2.46224,2.45456,2.46123,40640000.0
2007-11-30 22:00:00,2.46202,2.46298,2.45682,2.45769,41630000.0
2007-11-30 22:05:00,2.45929,2.46286,2.45734,2.46176,36880000.0
2007-11-30 22:10:00,2.45741,2.46371,2.45741,2.46142,35000000.0
2007-11-30 22:15:00,2.46352,2.46352,2.45499,2.46264,38130000.0
2007-11-30 22:20:00,2.46077,2.46197,2.45222,2.45926,40510000.0
2007-11-30 22:25:00,2.4601,2.46293,2.45335,2.46027,46030000.0
2007-11-30 22:30:00,2.46103,2.46452,2.45465,2.46377,43630000.0
2007-11-30 22:35:00,2.45784,2.46334,2.45513,2.46124,40890000.0
2007-11-30 22:40:00,2.46247,2.46483,2.45671,2.45856,41250000.0
2007-11-30 22:45:00,2.46035,2.46509,2.45557,2.45557,30500000.0
2007-11-30 22:50:00,2.45896,2.4648,2.45833,2.46106,44760000.0
2007-11-30 22:55:00,2.46208,2.46349,2.45428,2.46112,39750000.0
2007-11-30 23:00:00,2.45999,2.46326,2.45702,2.45905,43250000.0
2007-11-30 23:05:00,2.46284,2.46353,2.45704,2.46113,46250000.0
2007-11-30 23:10:00,2.4587,2.46324,2.45719,2.45889,39140000.0
2007-11-30 23:15:00,2.4632,2.4632,2.45636,2.45669,35760000.0
2007-11-30 23:20:00,2.46,2.46303,2.4571,2.46191,22880000.0
2007-11-30 23:25:00,2.46124,2.46362,2.4544,2.4599,28880000.0
2007-11-30 23:30:00,2.46232,2.46351,2.45646,2.46198,46140000.0
2007-11-30 23:35:00,2.46163,2.46305,2.45638,2.45638,32270000.0
2007-11-30 23:40:00,2.45731,2.46405,2.45529,2.46151,38020000.0
2007-11-30 23:45:00,2.46106,2.46399,2.45916,2.46187,37270000.0
2007-11-30 23:50:00,2.4603,2.46372,2.45718,2.46095,41020000.0
2007-11-30 23:55:00,2.459,2.46158,2.45406,2.46122,44130000.0
2007-12-03 00:00:00,2.46193,2.46336,2.45536,2.46326,43000000.0
2007-12-03 00:05:00,2.46218,2.46233,2.45668,2.45803,42880000.0
2007-12-03 00:10:00,2.46059,2.46212,2.45647,2.46149,25500000.0
2007-12-03 00:15:00,2.46044,2.46224,2.45717,2.46119,27000000.0
2007-12-03 00:20:00,2.46101,2.46204,2.45436,2.45869,46260000.0
2007-12-03 00:25:00,2.45866,2.46183,2.45389,2.45964,37380000.0
2007-12-03 00:30:00,2.46226,2.46226,2.45586,2.46027,34010000.0
2007-12-03 00:35:00,2.45884,2.46168,2.45587,2.45752,40770000.0
2007-12-03 00:40:00,2.45961,2.462,2.45601,2.46027,35510000.0
2007-12-03 00:45:00,2.46111,2.46339,2.45574,2.46061,39380000.0
2007-12-03 00:50:00,2.46114,2.46194,2.45829,2.45829,34390000.0
2007-12-03 00:55:00,2.45838,2.46236,2.45596,2.45933,43010000.0
2007-12-03 01:00:00,2.46107,2.46232,2.45611,2.46107,39130000.0
2007-12-03 01:05:00,2.45936,2.46208,2.45745,2.4599,36250000.0
2007-12-03 01:10:00,2.46034,2.46178,2.45434,2.46061,43260000.0
2007-12-03 01:15:00,2.46082,2.46334,2.45643,2.4584,33510000.0
2007-12-03 01:20:00,2.46012,2.46258,2.45631,2.45955,42500000.0
2007-12-03 01:25:00,2.4626,2.4626,2.45579,2.46113,34750000.0
2007-12-03 01:30:00,2.45954,2.46107,2.45334,2.45895,37500000.0
2007-12-03 01:35:00,2.46095,2.46197,2.45628,2.46083,31000000.0
2007-12-03 01:40:00,2.46083,2.46171,2.45447,2.4596,27000000.0
2007-12-03 01:45:00,2.46109,2.46166,2.45141,2.45777,45000000.0
2007-12-03 01:50:00,2.4571,2.46052,2.45302,2.45917,45750000.0
2007-12-03 01:55:00,2.46041,2.46041,2.45392,2.45879,51000000.0
2007-12-03 02:00:00,2.45963,2.461,2.45366,2.45952,52630000.0
2007-12-03 02:05:00,2.45951,2.46088,2.45237,2.45669,45510000.0
2007-12-03 02:10:00,2.45477,2.46077,2.45477,2.45988,43760000.0
2007-12-03 02:15:00,2.46041,2.46242,2.45698,2.46112,35750000.0
2007-12-03 02:20:00,2.46065,2.46212,2.45527,2.46083,34760000.0
2007-12-03 02:25:00,2.45954,2.46116,2.45488,2.4558,50510000.0
2007-12-03 02:30:00,2.46123,2.4613,2.45273,2.45663,49010000.0
2007-12-03 02:35:00,2.45937,2.46256,2.45388,2.46024,59510000.0
2007-12-03 02:40:00,2.46055,2.46202,2.45565,2.45747,38250000.0
2007-12-03 02:45:00,2.46061,2.46183,2.45386,2.45997,40760000.0
2007-12-03 02:50:00,2.46026,2.46199,2.4574,2.46147,49390000.0
2007-12-03 02:55:00,2.45872,2.46226,2.45419,2.45482,47880000.0
2007-12-03 03:00:00,2.46119,2.4631,2.45591,2.45925,51140000.0
2007-12-03 03:05:00,2.46067,2.4617,2.454,2.46076,41000000.0
2007-12-03 03:10:00,2.46038,2.46226,2.45605,2.45987,46750000.0
2007-12-03 03:15:00,2.46086,2.46129,2.45465,2.46031,32510000.0
2007-12-03 03:20:00,2.45914,2.46103,2.45417,2.45778,48000000.0
2007-12-03 03:25:00,2.46099,2.46106,2.45201,2.45869,44750000.0
2007-12-03 03:30:00,2.45791,2.46055,2.45336,2.45936,44130000.0
2007-12-03 03:35:00,2.45786,2.45947,2.45355,2.45901,33260000.0
2007-12-03 03:40:00,2.45718,2.4599,2.45278,2.45881,35750000.0
2007-12-03 03:45:00,2.46068,2.46068,2.45305,2.45912,64640000.0
2007-12-03 03:50:00,2.45653,2.45982,2.45178,2.45567,43510000.0
2007-12-03 03:55:00,2.45843,2.45924,2.45222,2.45856,43130000.0
2007-12-03 04:00:00,2.45857,2.45964,2.45324,2.45665,48260000.0
2007-12-03 04:05:00,2.45612,2.46033,2.45243,2.45689,43130000.0
2007-12-03 04:10:00,2.45323,2.4599,2.45281,2.45655,38390000.0
2007-12-03 04:15:00,2.45967,2.45967,2.45323,2.45621,34640000.0
2007-12-03 04:20:00,2.45846,2.45953,2.45254,2.45746,33020000.0
2007-12-03 04:25:00,2.45689,2.4594,2.45281,2.45461,44010000.0
2007-12-03 04:30:00,2.45644,2.45946,2.45353,2.457,40640000.0
2007-12-03 04:35:00,2.45824,2.45992,2.45282,2.45886,47750000.0
2007-12-03 04:40:00,2.45916,2.46036,2.45395,2.4546,45630000.0
2007-12-03 04:45:00,2.458,2.46068,2.45283,2.45852,39510000.0
2007-12-03 04:50:00,2.4602,2.46028,2.45306,2.45534,42250000.0
2007-12-03 04:55:00,2.45831,2.46037,2.45222,2.45398,29010000.0
2007-12-03 05:00:00,2.4597,2.46016,2.4542,2.4554,32380000.0
2007-12-03 05:05:00,2.45688,2.46031,2.45207,2.45581,40260000.0
2007-12-03 05:10:00,2.45576,2.45979,2.45306,2.45891,34640000.0
2007-12-03 05:15:00,2.45611,2.46102,2.45173,2.45895,40000000.0
2007-12-03 05:20:00,2.45768,2.46167,2.45064,2.45064,26750000.0
2007-12-03 05:25:00,2.46019,2.4619,2.45387,2.4596,36630000.0
2007-12-03 05:30:00,2.45965,2.46186,2.45345,2.45969,40630000.0
2007-12-03 05:35:00,2.45963,2.46138,2.45361,2.45757,38130000.0
2007-12-03 05:40:00,2.46034,2.46211,2.45425,2.45973,38380000.0
2007-12-03 05:45:00,2.45879,2.46047,2.45449,2.45609,33380000.0
2007-12-03 05:50:00,2.46005,2.46146,2.45473,2.4609,36500000.0
2007-12-03 05:55:00,2.458,2.46148,2.45313,2.45601,36250000.0
2007-12-03 06:00:00,2.46041,2.46113,2.45326,2.45674,49750000.0
2007-12-03 06:05:00,2.45998,2.45999,2.45465,2.45963,39510000.0
2007-12-03 06:10:00,2.45551,2.45981,2.45287,2.45869,41250000.0
2007-12-03 06:15:00,2.45664,2.46128,2.45498,2.45498,34500000.0
2007-12-03 06:20:00,2.46043,2.46043,2.45194,2.45194,44750000.0
2007-12-03 06:25:00,2.45582,2.4608,2.45469,2.46034,42250000.0
2007-12-03 06:30:00,2.46092,2.46092,2.45426,2.45981,44000000.0
2007-12-03 06:35:00,2.45752,2.46122,2.45475,2.45862,37630000.0
2007-12-03 06:40:00,2.45718,2.45945,2.45341,2.45613,36630000.0
2007-12-03 06:45:00,2.45643,2.46062,2.45428,2.45871,36000000.0
2007-12-03 06:50:00,2.45942,2.46013,2.45278,2.45576,45760000.0
2007-12-03 06:55:00,2.45969,2.45969,2.45454,2.4585,45880000.0
2007-12-03 07:00:00,2.45987,2.45993,2.45254,2.45385,47880000.0
2007-12-03 07:05:00,2.45565,2.45982,2.45291,2.45349,41130000.0
2007-12-03 07:10:00,2.45741,2.46008,2.45262,2.4584,38250000.0
2007-12-03 07:15:00,2.45715,2.45821,2.45147,2.4519,45880000.0
2007-12-03 07:20:00,2.45108,2.45723,2.45108,2.45334,36880000.0
2007-12-03 07:25:00,2.45504,2.4573,2.44984,2.45306,47130000.0
2007-12-03 07:30:00,2.4517,2.45667,2.45023,2.45404,46130000.0
2007-12-03 07:35:00,2.45146,2.45768,2.44901,2.45104,41750000.0
2007-12-03 07:40:00,2.45421,2.45761,2.45139,2.45649,41500000.0
2007-12-03 07:45:00,2.45657,2.45772,2.45164,2.45358,36630000.0
2007-12-03 07:50:00,2.45738,2.45815,2.44969,2.45345,51270000.0
2007-12-03 07:55:00,2.4547,2.45725,2.45205,2.45368,45130000.0
2007-12-03 08:00:00,2.45539,2.45787,2.451,2.45332,52130000.0
2007-12-03 08:05:00,2.4525,2.45685,2.4503,2.45656,41760000.0
2007-12-03 08:10:00,2.45589,2.45767,2.4505,2.45537,30510000.0
2007-12-03 08:15:00,2.453,2.45757,2.45016,2.45551,35380000.0
2007-12-03 08:20:00,2.45418,2.45722,2.44995,2.45506,43130000.0
2007-12-03 08:25:00,2.45543,2.45766,2.45001,2.45131,43000000.0
2007-12-03 08:30:00,2.45261,2.45627,2.44883,2.45174,40130000.0
2007-12-03 08:35:00,2.45522,2.4576,2.44884,2.4576,45880000.0
2007-12-03 08:40:00,2.45127,2.45738,2.4485,2.45495,58770000.0
2007-12-03 08:45:00,2.45359,2.45768,2.45203,2.45357,43750000.0
2007-12-03 08:50:00,2.45665,2.45752,2.45094,2.45561,44250000.0
2007-12-03 08:55:00,2.45339,2.45796,2.45157,2.45647,53510000.0
2007-12-03 09:00:00,2.45621,2.45665,2.4502,2.45057,39130000.0
2007-12-03 09:05:00,2.45595,2.45703,2.45011,2.45347,48000000.0
2007-12-03 09:10:00,2.45371,2.45595,2.44742,2.45319,36520000.0
2007-12-03 09:15:00,2.45456,2.45456,2.44626,2.45151,48750000.0
2007-12-03 09:20:00,2.4522,2.45501,2.4457,2.45446,45890000.0
2007-12-03 09:25:00,2.45509,2.45509,2.44785,2.45401,49510000.0
2007-12-03 09:30:00,2.45222,2.45537,2.44833,2.452,33250000.0
2007-12-03 09:35:00,2.45352,2.45399,2.44728,2.44896,45890000.0
2007-12-03 09:40:00,2.45059,2.45475,2.44499,2.45196,63630000.0
2007-12-03 09:45:00,2.45456,2.45477,2.44933,2.45258,42510000.0
2007-12-03 09:50:00,2.4502,2.45551,2.44929,2.452,43760000.0
2007-12-03 09:55:00,2.45464,2.4549,2.44947,2.45456,47010000.0
2007-12-03 10:00:00,2.45442,2.45636,2.44733,2.45512,39750000.0
2007-12-03 10:05:00,2.45375,2.45898,2.45135,2.45767,41640000.0
2007-12-03 10:10:00,2.45792,2.46031,2.45224,2.45871,51260000.0
2007-12-03 10:15:00,2.45846,2.46162,2.45566,2.4601,44750000.0
2007-12-03 10:20:00,2.46065,2.46196,2.4553,2.45754,40510000.0
2007-12-03 10:25:00,2.45981,2.46157,2.45498,2.46064,41760000.0
2007-12-03 10:30:00,2.46198,2.46376,2.45762,2.46079,45380000.0
2007-12-03 10:35:00,2.46208,2.46353,2.45783,2.46235,44760000.0
2007-12-03 10:40:00,2.4599,2.46533,2.45969,2.46201,51140000.0
2007-12-03 10:45:00,2.45928,2.46609,2.45433,2.45925,36260000.0
2007-12-03 10:50:00,2.4654,2.46747,2.45607,2.46456,41760000.0
2007-12-03 10:55:00,2.46675,2.46934,2.46305,2.46868,44380000.0
2007-12-03 11:00:00,2.46812,2.46983,2.46222,2.46916,46130000.0
2007-12-03 11:05:00,2.46348,2.46985,2.4617,2.46894,36770000.0
2007-12-03 11:10:00,2.46662,2.46916,2.45992,2.46778,38010000.0
2007-12-03 11:15:00,2.46668,2.47083,2.46339,2.46601,34880000.0
2007-12-03 11:20:00,2.46813,2.47103,2.46537,2.46725,42500000.0
2007-12-03 11:25:00,2.46893,2.47024,2.46318,2.46849,46250000.0
2007-12-03 11:30:00,2.46817,2.47039,2.46375,2.46809,45010000.0
2007-12-03 11:35:00,2.46828,2.46916,2.46245,2.46751,46030000.0
2007-12-03 11:40:00,2.46605,2.46964,2.46223,2.46361,47400000.0
2007-12-03 11:45:00,2.46422,2.46836,2.46111,2.46536,44010000.0
2007-12-03 11:50:00,2.46565,2.46896,2.46244,2.4683,37510000.0
2007-12-03 11:55:00,2.46706,2.46876,2.46201,2.46682,42510000.0
2007-12-03 12:00:00,2.46579,2.46659,2.46111,2.4658,40390000.0
2007-12-03 12:05:00,2.4635,2.46621,2.45798,2.46292,41000000.0
2007-12-03 12:10:00,2.4633,2.46395,2.45495,2.46314,55010000.0
2007-12-03 12:15:00,2.46015,2.46485,2.45695,2.45976,37630000.0
2007-12-03 12:20:00,2.46215,2.46559,2.45775,2.46165,49630000.0
2007-12-03 12:25:00,2.46483,2.46595,2.46085,2.46513,39010000.0
2007-12-03 12:30:00,2.46445,2.46679,2.45984,2.46318,45250000.0
2007-12-03 12:35:00,2.46617,2.46617,2.45979,2.46446,50500000.0
2007-12-03 12:40:00,2.4619,2.46672,2.45974,2.46641,47260000.0
2007-12-03 12:45:00,2.46243,2.46663,2.46134,2.4636,42880000.0
2007-12-03 12:50:00,2.46616,2.46616,2.45946,2.46209,35500000.0
2007-12-03 12:55:00,2.46432,2.4648,2.45657,2.46394,53130000.0
2007-12-03 13:00:00,2.46482,2.46498,2.45943,2.45943,52640000.0
2007-12-03 13:05:00,2.46303,2.46676,2.45928,2.463,46140000.0
2007-12-03 13:10:00,2.46339,2.46617,2.45953,2.46179,50510000.0
2007-12-03 13:15:00,2.46358,2.46565,2.45772,2.46369,41140000.0
2007-12-03 13:20:00,2.46194,2.46469,2.45857,2.45928,47520000.0
2007-12-03 13:25:00,2.46458,2.46493,2.45913,2.46493,40880000.0
2007-12-03 13:30:00,2.46367,2.46552,2.4588,2.46552,44130000.0
2007-12-03 13:35:00,2.46466,2.4658,2.45723,2.4641,45380000.0
2007-12-03 13:40:00,2.46146,2.4647,2.45953,2.46164,43000000.0
2007-12-03 13:45:00,2.46024,2.46499,2.46024,2.4645,49640000.0
2007-12-03 13:50:00,2.46457,2.46558,2.45993,2.463,41510000.0
2007-12-03 13:55:00,2.46337,2.46625,2.46012,2.4639,43250000.0
2007-12-03 14:00:00,2.45837,2.46725,2.45837,2.46466,39140000.0
2007-12-03 14:05:00,2.46485,2.46663,2.45896,2.46449,37130000.0
2007-12-03 14:10:00,2.46542,2.46648,2.45958,2.46455,46760000.0
2007-12-03 14:15:00,2.46586,2.46681,2.46079,2.46643,54020000.0
2007-12-03 14:20:00,2.46692,2.46692,2.45882,2.46468,45250000.0
2007-12-03 14:25:00,2.46544,2.46911,2.4614,2.4614,41630000.0
2007-12-03 14:30:00,2.46339,2.4665,2.46077,2.46572,45890000.0
2007-12-03 14:35:00,2.46399,2.46773,2.46028,2.46028,48390000.0
2007-12-03 14:40:00,2.46299,2.46606,2.45866,2.46318,42020000.0
2007-12-03 14:45:00,2.46066,2.46479,2.45689,2.46307,46630000.0
2007-12-03 14:50:00,2.46398,2.46494,2.45674,2.46008,39260000.0
2007-12-03 14:55:00,2.46397,2.46472,2.45951,2.46373,46380000.0
2007-12-03 15:00:00,2.45969,2.4644,2.45724,2.45851,47130000.0
2007-12-03 15:05:00,2.45915,2.46323,2.45489,2.4594,57390000.0
2007-12-03 15:10:00,2.46118,2.46218,2.45646,2.46218,41260000.0
2007-12-03 15:15:00,2.46126,2.46199,2.45529,2.4575,47390000.0
2007-12-03 15:20:00,2.46191,2.46247,2.45588,2.46105,43380000.0
2007-12-03 15:25:00,2.46016,2.46211,2.45545,2.46089,38500000.0
2007-12-03 15:30:00,2.45883,2.46394,2.45547,2.46043,42790000.0
2007-12-03 15:35:00,2.45966,2.46252,2.45516,2.45803,50380000.0
2007-12-03 15:40:00,2.46168,2.46281,2.45498,2.46058,40130000.0
2007-12-03 15:45:00,2.46121,2.46337,2.45567,2.46239,39250000.0
2007-12-03 15:50:00,2.46161,2.46434,2.45839,2.46195,45130000.0
2007-12-03 15:55:00,2.46295,2.46376,2.45747,2.46171,48250000.0
2007-12-03 16:00:00,2.46116,2.46415,2.45831,2.46206,48260000.0
2007-12-03 16:05:00,2.46302,2.4637,2.45583,2.4623,50500000.0
2007-12-03 16:10:00,2.46284,2.46375,2.4578,2.46195,40010000.0
2007-12-03 16:15:00,2.46116,2.46333,2.45522,2.46022,46250000.0
2007-12-03 16:20:00,2.46048,2.46414,2.45848,2.4629,39760000.0
2007-12-03 16:25:00,2.46199,2.46352,2.45678,2.46117,46250000.0
2007-12-03 16:30:00,2.45842,2.4617,2.45515,2.4586,44020000.0
2007-12-03 16:35:00,2.46024,2.46143,2.45371,2.45847,47140000.0
2007-12-03 16:40:00,2.46059,2.46197,2.45602,2.46024,46880000.0
2007-12-03 16:45:00,2.45926,2.4614,2.45578,2.46059,50750000.0
2007-12-03 16:50:00,2.45732,2.46179,2.45438,2.46179,46880000.0
2007-12-03 16:55:00,2.46126,2.46297,2.45651,2.46242,52500000.0
2007-12-03 17:00:00,2.45959,2.46331,2.45579,2.46136,54130000.0
2007-12-03 17:05:00,2.46164,2.46251,2.45595,2.46025,39880000.0
2007-12-03 17:10:00,2.45987,2.46291,2.4557,2.46105,40000000.0
2007-12-03 17:15:00,2.45895,2.4633,2.45461,2.46311,44650000.0
2007-12-03 17:20:00,2.46192,2.46309,2.45739,2.46218,48760000.0
2007-12-03 17:25:00,2.46102,2.46314,2.45598,2.46081,51250000.0
2007-12-03 17:30:00,2.46286,2.46473,2.45829,2.46026,39510000.0
2007-12-03 17:35:00,2.46249,2.46377,2.45773,2.46181,43880000.0
2007-12-03 17:40:00,2.4626,2.4626,2.45515,2.46143,37260000.0
2007-12-03 17:45:00,2.45961,2.46066,2.45505,2.45789,46520000.0
2007-12-03 17:50:00,2.45757,2.45952,2.45156,2.4587,44890000.0
2007-12-03 17:55:00,2.45887,2.46029,2.45203,2.45759,60880000.0
2007-12-03 18:00:00,2.45743,2.46013,2.44998,2.45765,50750000.0
2007-12-03 18:05:00,2.45977,2.45977,2.45315,2.45843,39760000.0
2007-12-03 18:10:00,2.45788,2.45948,2.45405,2.45936,40010000.0
2007-12-03 18:15:00,2.45971,2.46111,2.4537,2.45976,50880000.0
2007-12-03 18:20:00,2.45828,2.4597,2.4552,2.4586,49010000.0
2007-12-03 18:25:00,2.45879,2.45946,2.45201,2.45811,34630000.0
2007-12-03 18:30:00,2.45815,2.46085,2.45282,2.45723,54380000.0
2007-12-03 18:35:00,2.45742,2.45791,2.45216,2.45791,55130000.0
2007-12-03 18:40:00,2.45515,2.45758,2.45173,2.45578,42880000.0
2007-12-03 18:45:00,2.45613,2.45797,2.45116,2.45116,36250000.0
2007-12-03 18:50:00,2.45596,2.45724,2.45077,2.4551,43250000.0
2007-12-03 18:55:00,2.45395,2.45786,2.45034,2.45713,43510000.0
2007-12-03 19:00:00,2.45663,2.4582,2.45341,2.45629,42380000.0
2007-12-03 19:05:00,2.45708,2.4598,2.45144,2.45718,35500000.0
2007-12-03 19:10:00,2.45413,2.458,2.44726,2.45645,43510000.0
2007-12-03 19:15:00,2.45453,2.45674,2.44822,2.45325,37760000.0
2007-12-03 19:20:00,2.45208,2.45758,2.45208,2.45637,43510000.0
2007-12-03 19:25:00,2.45047,2.45738,2.45047,2.45522,41880000.0
2007-12-03 19:30:00,2.45525,2.45537,2.44641,2.4526,40750000.0
2007-12-03 19:35:00,2.45376,2.45411,2.44809,2.45188,52510000.0
2007-12-03 19:40:00,2.45322,2.45442,2.44611,2.45061,39630000.0
2007-12-03 19:45:00,2.45241,2.45378,2.44674,2.45129,42500000.0
2007-12-03 19:50:00,2.45226,2.45396,2.44652,2.45141,42020000.0
2007-12-03 19:55:00,2.45292,2.45407,2.44693,2.45407,45260000.0
2007-12-03 20:00:00,2.45379,2.45489,2.4469,2.4533,45510000.0
2007-12-03 20:05:00,2.45395,2.45533,2.44913,2.45255,31750000.0
2007-12-03 20:10:00,2.44911,2.45484,2.44772,2.44839,34880000.0
2007-12-03 20:15:00,2.45307,2.45447,2.44925,2.4539,38380000.0
2007-12-03 20:20:00,2.45345,2.45431,2.44907,2.45056,38130000.0
2007-12-03 20:25:00,2.45182,2.45448,2.45038,2.45176,42510000.0
2007-12-03 20:30:00,2.45425,2.45546,2.44849,2.45546,50630000.0
2007-12-03 20:35:00,2.45475,2.45578,2.45055,2.45304,46510000.0
2007-12-03 20:40:00,2.45178,2.45594,2.44841,2.45306,37500000.0
2007-12-03 20:45:00,2.45427,2.46025,2.45027,2.45429,41630000.0
2007-12-03 20:50:00,2.45555,2.45742,2.44956,2.45509,44750000.0
2007-12-03 20:55:00,2.45521,2.45534,2.4496,2.45137,33250000.0
2007-12-03 21:00:00,2.4533,2.45534,2.44829,2.45528,48640000.0
2007-12-03 21:05:00,2.45243,2.4545,2.44812,2.45149,37760000.0
2007-12-03 21:10:00,2.45388,2.45532,2.44861,2.4526,43380000.0
2007-12-03 21:15:00,2.45422,2.45953,2.45,2.45438,36130000.0
2007-12-03 21:20:00,2.45484,2.45571,2.44918,2.45436,36380000.0
2007-12-03 21:25:00,2.45194,2.45538,2.44933,2.45335,41750000.0
2007-12-03 21:30:00,2.45116,2.45511,2.44917,2.45497,35130000.0
2007-12-03 21:35:00,2.4526,2.45496,2.44963,2.45457,37760000.0
2007-12-03 21:40:00,2.45492,2.45526,2.44929,2.45177,36510000.0
2007-12-03 21:45:00,2.45262,2.45576,2.44965,2.45131,32260000.0
2007-12-03 21:50:00,2.45298,2.45628,2.44985,2.45628,23880000.0
2007-12-03 21:55:00,2.45032,2.45579,2.45032,2.45563,35250000.0
2007-12-03 22:00:00,2.45388,2.45549,2.45032,2.45216,28000000.0
2007-12-03 22:05:00,2.45207,2.45713,2.45099,2.45456,32510000.0
2007-12-03 22:10:00,2.451,2.45641,2.44901,2.45407,34250000.0
2007-12-03 22:15:00,2.45316,2.45648,2.44851,2.45551,33760000.0
2007-12-03 22:20:00,2.45334,2.45634,2.44894,2.45368,37900000.0
2007-12-03 22:25:00,2.45361,2.45523,2.45041,2.45464,32880000.0
2007-12-03 22:30:00,2.45293,2.45521,2.44932,2.45474,39390000.0
2007-12-03 22:35:00,2.4525,2.45613,2.44821,2.45422,33760000.0
2007-12-03 22:40:00,2.45334,2.45529,2.4505,2.45087,33760000.0
2007-12-03 22:45:00,2.4528,2.45573,2.4491,2.45175,32750000.0
2007-12-03 22:50:00,2.45316,2.4561,2.45164,2.45572,38010000.0
2007-12-03 22:55:00,2.45324,2.45658,2.44957,2.4554,31640000.0
2007-12-03 23:00:00,2.45313,2.45691,2.45098,2.45247,41010000.0
2007-12-03 23:05:00,2.45581,2.45662,2.45212,2.4556,39010000.0
2007-12-03 23:10:00,2.45104,2.45638,2.45104,2.45577,29640000.0
2007-12-03 23:15:00,2.45585,2.45585,2.44695,2.44695,47900000.0
2007-12-03 23:20:00,2.45333,2.4561,2.4492,2.4492,43260000.0
2007-12-03 23:25:00,2.45399,2.45564,2.44922,2.45293,26630000.0
2007-12-03 23:30:00,2.45418,2.45505,2.44754,2.45402,44500000.0
2007-12-03 23:35:00,2.45137,2.45427,2.44801,2.45062,50380000.0
2007-12-03 23:40:00,2.4498,2.45525,2.44947,2.45429,40140000.0
2007-12-03 23:45:00,2.45367,2.45591,2.45021,2.45391,48130000.0
2007-12-03 23:50:00,2.45042,2.45569,2.44963,2.45316,42510000.0
2007-12-03 23:55:00,2.45543,2.45588,2.44984,2.45367,43640000.0
2007-12-04 00:00:00,2.45332,2.45631,2.45096,2.45606,46260000.0
2007-12-04 00:05:00,2.45437,2.45522,2.44971,2.45097,51890000.0
2007-12-04 00:10:00,2.45323,2.45619,2.45184,2.45531,30000000.0
2007-12-04 00:15:00,2.45303,2.45478,2.44984,2.45423,32500000.0
2007-12-04 00:20:00,2.4534,2.45471,2.44861,2.45201,36130000.0
2007-12-04 00:25:00,2.45307,2.45418,2.44738,2.45128,32140000.0
2007-12-04 00:30:00,2.45192,2.45406,2.4478,2.45112,37130000.0
2007-12-04 00:35:00,2.45461,2.45588,2.44806,2.44989,39270000.0
2007-12-04 00:40:00,2.4518,2.45396,2.44722,2.45244,22650000.0
2007-12-04 00:45:00,2.45451,2.45466,2.44816,2.45131,37630000.0
2007-12-04 00:50:00,2.45345,2.45468,2.44957,2.45068,40130000.0
2007-12-04 00:55:00,2.45237,2.45453,2.44879,2.45323,43250000.0
2007-12-04 01:00:00,2.45257,2.45486,2.44779,2.45203,42250000.0
2007-12-04 01:05:00,2.45182,2.45479,2.44998,2.45219,29000000.0
2007-12-04 01:10:00,2.45376,2.45448,2.44778,2.45247,40250000.0
2007-12-04 01:15:00,2.45294,2.45585,2.44898,2.44949,38750000.0
2007-12-04 01:20:00,2.452,2.45504,2.44793,2.4522,43630000.0
2007-12-04 01:25:00,2.44834,2.45494,2.44675,2.45447,36500000.0
2007-12-04 01:30:00,2.45407,2.45433,2.4489,2.45125,43250000.0
2007-12-04 01:35:00,2.45265,2.45534,2.44915,2.45469,34250000.0
2007-12-04 01:40:00,2.45299,2.45438,2.44887,2.45377,19500000.0
2007-12-04 01:45:00,2.45289,2.45549,2.44699,2.45149,36500000.0
2007-12-04 01:50:00,2.45097,2.45522,2.44815,2.45265,34000000.0
2007-12-04 01:55:00,2.45392,2.45663,2.44957,2.45289,37750000.0
2007-12-04 02:00:00,2.45078,2.45585,2.45078,2.45512,37500000.0
2007-12-04 02:05:00,2.45216,2.45662,2.45114,2.45333,44250000.0
2007-12-04 02:10:00,2.45454,2.45612,2.45162,2.45465,24500000.0
2007-12-04 02:15:00,2.45494,2.45673,2.45141,2.45405,46770000.0
2007-12-04 02:20:00,2.45385,2.45725,2.45102,2.45523,36880000.0
2007-12-04 02:25:00,2.45698,2.4572,2.45176,2.45377,47130000.0
2007-12-04 02:30:00,2.45516,2.45705,2.45098,2.45623,50880000.0
2007-12-04 02:35:00,2.45366,2.45812,2.45179,2.45426,52130000.0
2007-12-04 02:40:00,2.45583,2.45767,2.4505,2.45501,37880000.0
2007-12-04 02:45:00,2.45785,2.45906,2.45428,2.45853,43380000.0
2007-12-04 02:50:00,2.45729,2.46069,2.45326,2.45667,42380000.0
2007-12-04 02:55:00,2.45935,2.4608,2.45216,2.45216,49510000.0
2007-12-04 03:00:00,2.45683,2.45969,2.45437,2.45621,52380000.0
2007-12-04 03:05:00,2.45736,2.4603,2.4545,2.4603,47380000.0
2007-12-04 03:10:00,2.45845,2.46007,2.45336,2.4581,52140000.0
2007-12-04 03:15:00,2.45569,2.45801,2.45171,2.45643,37890000.0
2007-12-04 03:20:00,2.45612,2.45897,2.45277,2.45602,43130000.0
2007-12-04 03:25:00,2.45656,2.45969,2.45257,2.45894,41130000.0
2007-12-04 03:30:00,2.45856,2.45966,2.45224,2.45829,43770000.0
2007-12-04 03:35:00,2.45831,2.46002,2.45393,2.46002,46000000.0
2007-12-04 03:40:00,2.45764,2.46005,2.45504,2.45706,29880000.0
2007-12-04 03:45:00,2.45725,2.458,2.45215,2.45651,62010000.0
2007-12-04 03:50:00,2.4597,2.4597,2.45129,2.45863,38770000.0
2007-12-04 03:55:00,2.45807,2.45926,2.45337,2.45877,39380000.0
2007-12-04 04:00:00,2.45991,2.46056,2.455,2.45939,43390000.0
2007-12-04 04:05:00,2.4593,2.45998,2.45213,2.45691,47770000.0
2007-12-04 04:10:00,2.45387,2.45901,2.45387,2.45761,37250000.0
2007-12-04 04:15:00,2.45775,2.45871,2.45479,2.45714,30010000.0
2007-12-04 04:20:00,2.45658,2.45906,2.45314,2.45366,31380000.0
2007-12-04 04:25:00,2.45719,2.45917,2.45349,2.45356,32510000.0
2007-12-04 04:30:00,2.45675,2.45904,2.45243,2.45582,38750000.0
2007-12-04 04:35:00,2.45579,2.45936,2.45216,2.45677,35000000.0
2007-12-04 04:40:00,2.45747,2.45923,2.45204,2.45204,32520000.0
2007-12-04 04:45:00,2.4578,2.45907,2.45133,2.45702,48000000.0
2007-12-04 04:50:00,2.45842,2.45866,2.45395,2.45443,33890000.0
2007-12-04 04:55:00,2.45716,2.4596,2.45298,2.45445,42640000.0
2007-12-04 05:00:00,2.45715,2.45862,2.45224,2.45676,31510000.0
2007-12-04 05:05:00,2.45899,2.45909,2.45302,2.45665,38520000.0
2007-12-04 05:10:00,2.45397,2.45935,2.45273,2.45816,36520000.0
2007-12-04 05:15:00,2.45731,2.45884,2.45271,2.45884,33000000.0
2007-12-04 05:20:00,2.45482,2.4585,2.44982,2.44982,32000000.0
2007-12-04 05:25:00,2.45855,2.45997,2.45367,2.45503,35500000.0
2007-12-04 05:30:00,2.45741,2.45897,2.45318,2.45642,31380000.0
2007-12-04 05:35:00,2.45669,2.45883,2.45289,2.45732,35380000.0
2007-12-04 05:40:00,2.4556,2.4586,2.45263,2.45577,29250000.0
2007-12-04 05:45:00,2.45428,2.45831,2.45208,2.45767,29750000.0
2007-12-04 05:50:00,2.45571,2.45894,2.45265,2.45623,29380000.0
2007-12-04 05:55:00,2.45691,2.45863,2.45239,2.45619,39500000.0
2007-12-04 06:00:00,2.45628,2.45812,2.45147,2.45278,45000000.0
2007-12-04 06:05:00,2.4565,2.45873,2.45227,2.45606,34500000.0
2007-12-04 06:10:00,2.45349,2.45808,2.45229,2.45707,43500000.0
2007-12-04 06:15:00,2.45455,2.45845,2.45395,2.45688,43130000.0
2007-12-04 06:20:00,2.45476,2.45996,2.45066,2.45066,41250000.0
2007-12-04 06:25:00,2.45525,2.45933,2.45342,2.45618,36500000.0
2007-12-04 06:30:00,2.45768,2.45768,2.45185,2.45676,38750000.0
2007-12-04 06:35:00,2.45325,2.45821,2.45132,2.45555,53630000.0
2007-12-04 06:40:00,2.45687,2.45754,2.45092,2.45438,40130000.0
2007-12-04 06:45:00,2.45184,2.4579,2.45184,2.45645,40250000.0
2007-12-04 06:50:00,2.45624,2.45763,2.45273,2.45675,49250000.0
2007-12-04 06:55:00,2.45747,2.45752,2.45143,2.45373,52880000.0
2007-12-04 07:00:00,2.45615,2.45739,2.44923,2.45512,42630000.0
2007-12-04 07:05:00,2.45521,2.45708,2.45055,2.45465,43750000.0
2007-12-04 07:10:00,2.4567,2.45727,2.45213,2.45452,28880000.0
2007-12-04 07:15:00,2.45664,2.4569,2.45057,2.45412,58250000.0
2007-12-04 07:20:00,2.45244,2.45705,2.45148,2.45672,42750000.0
2007-12-04 07:25:00,2.45513,2.45718,2.45082,2.45718,52880000.0
2007-12-04 07:30:00,2.45157,2.45713,2.45157,2.45643,44640000.0
2007-12-04 07:35:00,2.45285,2.45763,2.45171,2.45429,42140000.0
2007-12-04 07:40:00,2.45323,2.45733,2.4518,2.45321,41130000.0
2007-12-04 07:45:00,2.45446,2.45802,2.45199,2.45732,38520000.0
2007-12-04 07:50:00,2.455,2.45662,2.45124,2.45369,37890000.0
2007-12-04 07:55:00,2.45357,2.45686,2.45169,2.45625,30640000.0
2007-12-04 08:00:00,2.45624,2.45653,2.45061,2.45426,57880000.0
2007-12-04 08:05:00,2.45205,2.4579,2.45092,2.45489,49500000.0
2007-12-04 08:10:00,2.45404,2.45716,2.45217,2.45483,38630000.0
2007-12-04 08:15:00,2.45604,2.4577,2.45339,2.45683,28130000.0
2007-12-04 08:20:00,2.45571,2.45823,2.45242,2.45604,39520000.0
2007-12-04 08:25:00,2.45688,2.45947,2.45193,2.45193,41750000.0
2007-12-04 08:30:00,2.45727,2.45736,2.44963,2.45388,41630000.0
2007-12-04 08:35:00,2.45484,2.45818,2.45076,2.45584,38130000.0
2007-12-04 08:40:00,2.45359,2.45851,2.44987,2.45767,57890000.0
2007-12-04 08:45:00,2.45561,2.4591,2.45333,2.45458,38890000.0
2007-12-04 08:50:00,2.45328,2.45746,2.45019,2.45494,38880000.0
2007-12-04 08:55:00,2.4557,2.45859,2.45157,2.45573,50260000.0
2007-12-04 09:00:00,2.45383,2.45749,2.45134,2.45331,48510000.0
2007-12-04 09:05:00,2.45815,2.45849,2.45097,2.45523,52760000.0
2007-12-04 09:10:00,2.45438,2.4588,2.45009,2.45622,39880000.0
2007-12-04 09:15:00,2.45537,2.46023,2.45195,2.45975,46880000.0
2007-12-04 09:20:00,2.45946,2.46188,2.45316,2.45673,44000000.0
2007-12-04 09:25:00,2.45959,2.46294,2.45359,2.45894,54020000.0
2007-12-04 09:30:00,2.45662,2.45955,2.45227,2.45672,37260000.0
2007-12-04 09:35:00,2.45784,2.45888,2.4506,2.45238,44380000.0
2007-12-04 09:40:00,2.45088,2.45419,2.44635,2.4486,61140000.0
2007-12-04 09:45:00,2.45409,2.45409,2.44759,2.44996,39500000.0
2007-12-04 09:50:00,2.44834,2.45361,2.44714,2.45106,42380000.0
2007-12-04 09:55:00,2.45012,2.45525,2.44781,2.45401,53390000.0
2007-12-04 10:00:00,2.45158,2.45749,2.44973,2.45684,37880000.0
2007-12-04 10:05:00,2.45579,2.46,2.4539,2.45962,43510000.0
2007-12-04 10:10:00,2.45844,2.46097,2.4541,2.45934,43390000.0
2007-12-04 10:15:00,2.45886,2.46005,2.45155,2.45899,41260000.0
2007-12-04 10:20:00,2.45967,2.46211,2.45564,2.45623,44630000.0
2007-12-04 10:25:00,2.45812,2.4608,2.4553,2.45656,38260000.0
2007-12-04 10:30:00,2.45906,2.45981,2.45388,2.45587,43520000.0
2007-12-04 10:35:00,2.45937,2.46086,2.45336,2.45972,49510000.0
2007-12-04 10:40:00,2.4582,2.46157,2.45567,2.45933,42260000.0
2007-12-04 10:45:00,2.45789,2.46622,2.4573,2.4573,36630000.0
2007-12-04 10:50:00,2.46502,2.46716,2.46022,2.46022,46890000.0
2007-12-04 10:55:00,2.46377,2.46528,2.45916,2.46322,42130000.0
2007-12-04 11:00:00,2.4611,2.46455,2.45648,2.46377,41880000.0
2007-12-04 11:05:00,2.4604,2.46522,2.45724,2.4632,38010000.0
2007-12-04 11:10:00,2.46552,2.46627,2.46016,2.46557,42260000.0
2007-12-04 11:15:00,2.46292,2.46649,2.45891,2.46399,40750000.0
2007-12-04 11:20:00,2.46474,2.46572,2.45766,2.46554,39130000.0
2007-12-04 11:25:00,2.46446,2.46594,2.45907,2.46363,43640000.0
2007-12-04 11:30:00,2.46376,2.465,2.45928,2.46451,41880000.0
2007-12-04 11:35:00,2.46325,2.46473,2.45809,2.46061,47260000.0
2007-12-04 11:40:00,2.45952,2.46597,2.45921,2.46232,44760000.0
2007-12-04 11:45:00,2.46316,2.46578,2.45904,2.46297,46510000.0
2007-12-04 11:50:00,2.46404,2.46404,2.45698,2.46287,33000000.0
2007-12-04 11:55:00,2.46272,2.46467,2.45854,2.46359,46630000.0
2007-12-04 12:00:00,2.46358,2.46358,2.45727,2.46066,36880000.0
2007-12-04 12:05:00,2.46298,2.46325,2.45632,2.46207,49130000.0
2007-12-04 12:10:00,2.45937,2.46415,2.4547,2.46241,56270000.0
2007-12-04 12:15:00,2.45958,2.46384,2.45759,2.46192,37510000.0
2007-12-04 12:20:00,2.46203,2.46457,2.4572,2.45914,39250000.0
2007-12-04 12:25:00,2.46411,2.46417,2.4582,2.46189,48760000.0
2007-12-04 12:30:00,2.46308,2.46491,2.45853,2.46491,40750000.0
2007-12-04 12:35:00,2.46402,2.46662,2.45945,2.46662,46770000.0
2007-12-04 12:40:00,2.46259,2.46514,2.45873,2.46379,47640000.0
2007-12-04 12:45:00,2.45966,2.4642,2.45826,2.46375,51760000.0
2007-12-04 12:50:00,2.46346,2.46423,2.45611,2.46046,35500000.0
2007-12-04 12:55:00,2.46076,2.46167,2.45386,2.45989,50760000.0
2007-12-04 13:00:00,2.46136,2.46136,2.45489,2.45722,49380000.0
2007-12-04 13:05:00,2.45699,2.45899,2.45202,2.45486,47500000.0
2007-12-04 13:10:00,2.45644,2.45672,2.44772,2.453,46130000.0
2007-12-04 13:15:00,2.45328,2.4551,2.44678,2.4534,35390000.0
2007-12-04 13:20:00,2.45336,2.45615,2.44974,2.45309,45250000.0
2007-12-04 13:25:00,2.45141,2.45486,2.44725,2.45375,54640000.0
2007-12-04 13:30:00,2.45581,2.45581,2.44837,2.45341,43130000.0
2007-12-04 13:35:00,2.45283,2.45446,2.44668,2.45347,43500000.0
2007-12-04 13:40:00,2.44902,2.45376,2.44817,2.45216,40010000.0
2007-12-04 13:45:00,2.44594,2.45484,2.44594,2.45374,44140000.0
2007-12-04 13:50:00,2.45056,2.4551,2.44865,2.453,46250000.0
2007-12-04 13:55:00,2.45476,2.4553,2.44929,2.45235,45390000.0
2007-12-04 14:00:00,2.4452,2.45207,2.44362,2.45032,42630000.0
2007-12-04 14:05:00,2.44895,2.45095,2.4428,2.44967,40750000.0
2007-12-04 14:10:00,2.4497,2.45051,2.44445,2.44643,42260000.0
2007-12-04 14:15:00,2.44796,2.44884,2.44026,2.44709,53010000.0
2007-12-04 14:20:00,2.44813,2.44878,2.44119,2.4454,49520000.0
2007-12-04 14:25:00,2.44854,2.45011,2.4436,2.44602,41380000.0
2007-12-04 14:30:00,2.4472,2.45019,2.44203,2.44779,47380000.0
2007-12-04 14:35:00,2.44525,2.44954,2.44198,2.44198,46260000.0
2007-12-04 14:40:00,2.44967,2.45011,2.4429,2.44791,40890000.0
2007-12-04 14:45:00,2.4431,2.44976,2.4431,2.44778,53640000.0
2007-12-04 14:50:00,2.44942,2.45287,2.44349,2.44349,42260000.0
2007-12-04 14:55:00,2.45084,2.4533,2.44503,2.45063,51760000.0
2007-12-04 15:00:00,2.4498,2.4525,2.44482,2.44962,52130000.0
2007-12-04 15:05:00,2.45045,2.45159,2.44573,2.45102,56880000.0
2007-12-04 15:10:00,2.4475,2.45106,2.44541,2.44955,38760000.0
2007-12-04 15:15:00,2.45017,2.45116,2.44339,2.44339,46630000.0
2007-12-04 15:20:00,2.44945,2.44985,2.44279,2.44837,43130000.0
2007-12-04 15:25:00,2.44918,2.45023,2.44157,2.44742,34890000.0
2007-12-04 15:30:00,2.44471,2.44922,2.44444,2.44488,53260000.0
2007-12-04 15:35:00,2.44711,2.44969,2.44282,2.44448,54000000.0
2007-12-04 15:40:00,2.44585,2.44813,2.43988,2.44673,39630000.0
2007-12-04 15:45:00,2.44678,2.44885,2.44053,2.44757,45010000.0
2007-12-04 15:50:00,2.44495,2.44843,2.44182,2.44507,44260000.0
2007-12-04 15:55:00,2.44746,2.44822,2.44267,2.44769,38630000.0
2007-12-04 16:00:00,2.44658,2.44945,2.44291,2.44742,46380000.0
2007-12-04 16:05:00,2.44849,2.4492,2.44314,2.44875,48000000.0
2007-12-04 16:10:00,2.44752,2.44945,2.44243,2.4472,40510000.0
2007-12-04 16:15:00,2.44567,2.44922,2.44014,2.44495,48140000.0
2007-12-04 16:20:00,2.44331,2.44845,2.4413,2.44786,41500000.0
2007-12-04 16:25:00,2.44665,2.44847,2.44188,2.44819,45380000.0
2007-12-04 16:30:00,2.44983,2.45082,2.44281,2.44957,43890000.0
2007-12-04 16:35:00,2.44842,2.44986,2.44105,2.4456,50130000.0
2007-12-04 16:40:00,2.44883,2.45016,2.44519,2.44628,48630000.0
2007-12-04 16:45:00,2.44718,2.44969,2.44259,2.44714,47630000.0
2007-12-04 16:50:00,2.44807,2.44949,2.44436,2.44787,42150000.0
2007-12-04 16:55:00,2.44866,2.44906,2.44336,2.44782,48250000.0
2007-12-04 17:00:00,2.44937,2.44964,2.44414,2.44833,41760000.0
2007-12-04 17:05:00,2.44846,2.45026,2.44555,2.44709,38260000.0
2007-12-04 17:10:00,2.44697,2.44958,2.44302,2.44555,48750000.0
2007-12-04 17:15:00,2.44737,2.44951,2.44283,2.44951,43010000.0
2007-12-04 17:20:00,2.4472,2.44864,2.44296,2.44689,58010000.0
2007-12-04 17:25:00,2.44766,2.44795,2.44163,2.44229,49630000.0
2007-12-04 17:30:00,2.44799,2.44799,2.44233,2.44749,39750000.0
2007-12-04 17:35:00,2.4454,2.44753,2.43955,2.44409,42270000.0
2007-12-04 17:40:00,2.44631,2.44727,2.44089,2.4456,34510000.0
2007-12-04 17:45:00,2.44552,2.44668,2.43983,2.44493,41380000.0
2007-12-04 17:50:00,2.44372,2.44699,2.43613,2.44544,50130000.0
2007-12-04 17:55:00,2.44484,2.44634,2.44063,2.44534,55640000.0
2007-12-04 18:00:00,2.44198,2.44588,2.4372,2.43981,54130000.0
2007-12-04 18:05:00,2.44469,2.44957,2.43793,2.44247,43750000.0
2007-12-04 18:10:00,2.44405,2.44546,2.4367,2.44516,36510000.0
2007-12-04 18:15:00,2.44389,2.44537,2.43981,2.44398,43130000.0
2007-12-04 18:20:00,2.44337,2.44464,2.43634,2.44264,45890000.0
2007-12-04 18:25:00,2.44322,2.44422,2.43604,2.44387,43760000.0
2007-12-04 18:30:00,2.4412,2.44562,2.43965,2.44347,58270000.0
2007-12-04 18:35:00,2.44085,2.44617,2.43945,2.44317,49880000.0
2007-12-04 18:40:00,2.44567,2.44567,2.43774,2.44346,39130000.0
2007-12-04 18:45:00,2.44214,2.44587,2.43679,2.44232,37500000.0
2007-12-04 18:50:00,2.44383,2.44562,2.43892,2.43892,46880000.0
2007-12-04 18:55:00,2.44285,2.4454,2.43889,2.44158,47630000.0
2007-12-04 19:00:00,2.43987,2.44592,2.43928,2.43928,40500000.0
2007-12-04 19:05:00,2.4451,2.44511,2.43856,2.44391,35880000.0
2007-12-04 19:10:00,2.44192,2.44547,2.43911,2.44365,40640000.0
2007-12-04 19:15:00,2.44219,2.4449,2.43787,2.4417,37260000.0
2007-12-04 19:20:00,2.4421,2.44526,2.43948,2.44434,39250000.0
2007-12-04 19:25:00,2.44225,2.44502,2.43937,2.44069,50380000.0
2007-12-04 19:30:00,2.44364,2.44608,2.43582,2.44327,37760000.0
2007-12-04 19:35:00,2.44417,2.44469,2.43758,2.44292,52260000.0
2007-12-04 19:40:00,2.44181,2.44429,2.43649,2.44026,48630000.0
2007-12-04 19:45:00,2.44101,2.44482,2.43804,2.44452,43130000.0
2007-12-04 19:50:00,2.44446,2.44446,2.43595,2.44366,37880000.0
2007-12-04 19:55:00,2.44426,2.44513,2.43647,2.44459,34500000.0
2007-12-04 20:00:00,2.44492,2.44492,2.43577,2.4438,44880000.0
2007-12-04 20:05:00,2.44254,2.44478,2.43603,2.44248,36500000.0
2007-12-04 20:10:00,2.43953,2.44535,2.43685,2.4406,41250000.0
2007-12-04 20:15:00,2.44523,2.44523,2.43811,2.44036,36250000.0
2007-12-04 20:20:00,2.44388,2.44431,2.43862,2.44341,25130000.0
2007-12-04 20:25:00,2.44181,2.44388,2.43697,2.4415,38250000.0
2007-12-04 20:30:00,2.44011,2.44355,2.43603,2.43999,46250000.0
2007-12-04 20:35:00,2.44246,2.44409,2.43808,2.44148,42390000.0
2007-12-04 20:40:00,2.44047,2.4443,2.438,2.44367,41010000.0
2007-12-04 20:45:00,2.43996,2.44316,2.43836,2.44274,36500000.0
2007-12-04 20:50:00,2.43982,2.44397,2.43651,2.4434,43390000.0
2007-12-04 20:55:00,2.44107,2.44394,2.43671,2.4435,35500000.0
2007-12-04 21:00:00,2.44359,2.44387,2.43498,2.44143,48630000.0
2007-12-04 21:05:00,2.44196,2.44371,2.43538,2.43845,42140000.0
2007-12-04 21:10:00,2.44049,2.4439,2.43776,2.44316,43510000.0
2007-12-04 21:15:00,2.44204,2.44468,2.43593,2.4441,41510000.0
2007-12-04 21:20:00,2.44104,2.44446,2.43805,2.44105,37760000.0
2007-12-04 21:25:00,2.43839,2.44394,2.43839,2.44315,35640000.0
2007-12-04 21:30:00,2.44059,2.44409,2.43702,2.44355,35390000.0
2007-12-04 21:35:00,2.44106,2.44498,2.43756,2.44154,39760000.0
2007-12-04 21:40:00,2.44414,2.44418,2.43721,2.43837,36000000.0
2007-12-04 21:45:00,2.44409,2.44497,2.4392,2.44073,43770000.0
2007-12-04 21:50:00,2.44031,2.44457,2.43764,2.43973,39130000.0
2007-12-04 21:55:00,2.4383,2.44452,2.4377,2.44196,36510000.0
2007-12-04 22:00:00,2.44152,2.44437,2.43819,2.44239,39140000.0
2007-12-04 22:05:00,2.44282,2.44433,2.43688,2.44412,32750000.0
2007-12-04 22:10:00,2.44237,2.44469,2.43564,2.43972,29630000.0
2007-12-04 22:15:00,2.44226,2.44226,2.43483,2.44142,28510000.0
2007-12-04 22:20:00,2.4419,2.44289,2.43581,2.43987,35640000.0
2007-12-04 22:25:00,2.4372,2.44417,2.43467,2.44321,36380000.0
2007-12-04 22:30:00,2.44006,2.44408,2.43657,2.44322,36510000.0
2007-12-04 22:35:00,2.43899,2.44378,2.43665,2.44312,26770000.0
2007-12-04 22:40:00,2.44222,2.44336,2.43667,2.44032,37380000.0
2007-12-04 22:45:00,2.44154,2.44301,2.43627,2.43627,32750000.0
2007-12-04 22:50:00,2.43946,2.44281,2.43804,2.44068,39640000.0
2007-12-04 22:55:00,2.44236,2.44415,2.43756,2.44129,39130000.0
2007-12-04 23:00:00,2.44176,2.44303,2.43709,2.44162,36010000.0
2007-12-04 23:05:00,2.44214,2.44268,2.43702,2.43957,40390000.0
2007-12-04 23:10:00,2.4375,2.44242,2.4375,2.44211,38640000.0
2007-12-04 23:15:00,2.44086,2.44193,2.43295,2.43295,46260000.0
2007-12-04 23:20:00,2.44212,2.443,2.43597,2.44064,23760000.0
2007-12-04 23:25:00,2.44118,2.44356,2.43653,2.44048,29010000.0
2007-12-04 23:30:00,2.44017,2.44351,2.43307,2.44119,37380000.0
2007-12-04 23:35:00,2.44068,2.44226,2.4361,2.44042,47380000.0
2007-12-04 23:40:00,2.43766,2.44393,2.43611,2.44076,42750000.0
2007-12-04 23:45:00,2.44139,2.44203,2.43521,2.4406,46130000.0
2007-12-04 23:50:00,2.43835,2.44245,2.43549,2.43955,41250000.0
2007-12-04 23:55:00,2.44176,2.44298,2.43586,2.43915,43760000.0
2007-12-05 00:00:00,2.44208,2.4431,2.43671,2.44086,38650000.0
2007-12-05 00:05:00,2.44095,2.44168,2.43575,2.43745,48900000.0
2007-12-05 00:10:00,2.44006,2.44269,2.43502,2.44191,33510000.0
2007-12-05 00:15:00,2.43902,2.44231,2.43738,2.4414,33500000.0
2007-12-05 00:20:00,2.44049,2.44263,2.43685,2.44089,39130000.0
2007-12-05 00:25:00,2.43958,2.44298,2.43637,2.44205,30750000.0
2007-12-05 00:30:00,2.44032,2.44228,2.4355,2.43911,34640000.0
2007-12-05 00:35:00,2.44055,2.442,2.43652,2.43932,38750000.0
2007-12-05 00:40:00,2.43838,2.44157,2.43598,2.44072,31880000.0
2007-12-05 00:45:00,2.43994,2.44229,2.43659,2.43756,38880000.0
2007-12-05 00:50:00,2.44262,2.44323,2.43769,2.43808,38880000.0
2007-12-05 00:55:00,2.44003,2.44237,2.43773,2.4416,48250000.0
2007-12-05 01:00:00,2.4411,2.44293,2.43743,2.44231,47630000.0
2007-12-05 01:05:00,2.43852,2.44214,2.43708,2.44148,40630000.0
2007-12-05 01:10:00,2.43777,2.44245,2.43537,2.44219,35500000.0
2007-12-05 01:15:00,2.43999,2.44521,2.43681,2.43846,37750000.0
2007-12-05 01:20:00,2.44145,2.44301,2.43751,2.44137,34750000.0
2007-12-05 01:25:00,2.44322,2.44442,2.43374,2.44317,36750000.0
2007-12-05 01:30:00,2.44105,2.44325,2.43629,2.44116,50000000.0
2007-12-05 01:35:00,2.44122,2.44314,2.43702,2.44044,38500000.0
2007-12-05 01:40:00,2.44094,2.44392,2.43717,2.44158,16500000.0
2007-12-05 01:45:00,2.4409,2.44232,2.4344,2.4344,40500000.0
2007-12-05 01:50:00,2.43785,2.44273,2.43636,2.44122,33000000.0
2007-12-05 01:55:00,2.44157,2.44292,2.43578,2.44008,47000000.0
2007-12-05 02:00:00,2.44134,2.44379,2.43902,2.44135,50520000.0
2007-12-05 02:05:00,2.44223,2.44407,2.43814,2.44043,52260000.0
2007-12-05 02:10:00,2.44283,2.44354,2.43607,2.44182,47880000.0
2007-12-05 02:15:00,2.44195,2.44339,2.43773,2.44143,38630000.0
2007-12-05 02:20:00,2.44208,2.44464,2.43806,2.44464,46500000.0
2007-12-05 02:25:00,2.44256,2.44443,2.43798,2.4437,46750000.0
2007-12-05 02:30:00,2.44404,2.44534,2.43947,2.44361,41890000.0
2007-12-05 02:35:00,2.4409,2.44525,2.43715,2.44247,46260000.0
2007-12-05 02:40:00,2.44509,2.44509,2.43776,2.44228,45630000.0
2007-12-05 02:45:00,2.44278,2.4453,2.43915,2.44329,49380000.0
2007-12-05 02:50:00,2.44308,2.44439,2.43908,2.44329,31510000.0
2007-12-05 02:55:00,2.44522,2.44597,2.43749,2.43916,53880000.0
2007-12-05 03:00:00,2.44535,2.44592,2.44007,2.44209,44130000.0
2007-12-05 03:05:00,2.44321,2.4451,2.43876,2.44178,47510000.0
2007-12-05 03:10:00,2.44103,2.4444,2.43894,2.44202,47750000.0
2007-12-05 03:15:00,2.44368,2.44427,2.43664,2.44366,36250000.0
2007-12-05 03:20:00,2.44519,2.44519,2.43763,2.44179,37750000.0
2007-12-05 03:25:00,2.44398,2.4456,2.43716,2.44459,43140000.0
2007-12-05 03:30:00,2.44342,2.44423,2.43713,2.44311,37380000.0
2007-12-05 03:35:00,2.44289,2.44383,2.43896,2.44177,26880000.0
2007-12-05 03:40:00,2.4417,2.44413,2.4376,2.44382,31130000.0
2007-12-05 03:45:00,2.44332,2.44481,2.43792,2.44382,59630000.0
2007-12-05 03:50:00,2.44198,2.44442,2.43687,2.44201,32750000.0
2007-12-05 03:55:00,2.4429,2.44505,2.43942,2.44351,45420000.0
2007-12-05 04:00:00,2.44482,2.44517,2.43819,2.44337,44250000.0
2007-12-05 04:05:00,2.44261,2.44362,2.436,2.44198,37020000.0
2007-12-05 04:10:00,2.43971,2.44356,2.4383,2.44107,35250000.0
2007-12-05 04:15:00,2.44302,2.44439,2.43804,2.44264,36130000.0
2007-12-05 04:20:00,2.44079,2.44412,2.43895,2.4422,40880000.0
2007-12-05 04:25:00,2.44269,2.44465,2.4373,2.43841,35390000.0
2007-12-05 04:30:00,2.44107,2.44342,2.43676,2.44202,41520000.0
2007-12-05 04:35:00,2.44114,2.44341,2.43652,2.44092,42260000.0
2007-12-05 04:40:00,2.44179,2.44339,2.43558,2.43558,42510000.0
2007-12-05 04:45:00,2.44221,2.44286,2.43503,2.44286,34750000.0
2007-12-05 04:50:00,2.44034,2.44323,2.43672,2.43721,41880000.0
2007-12-05 04:55:00,2.44147,2.44378,2.43594,2.43729,40250000.0
2007-12-05 05:00:00,2.44078,2.44271,2.43798,2.44173,29520000.0
2007-12-05 05:05:00,2.4402,2.44386,2.43641,2.44257,36510000.0
2007-12-05 05:10:00,2.43963,2.44423,2.43727,2.43987,28750000.0
2007-12-05 05:15:00,2.44118,2.44432,2.4378,2.44042,31880000.0
2007-12-05 05:20:00,2.43985,2.44345,2.43501,2.43609,31880000.0
2007-12-05 05:25:00,2.44323,2.44508,2.43826,2.44305,42130000.0
2007-12-05 05:30:00,2.44149,2.44403,2.43605,2.44082,38130000.0
2007-12-05 05:35:00,2.44081,2.44492,2.4356,2.43912,40380000.0
2007-12-05 05:40:00,2.44317,2.44498,2.44051,2.44411,22000000.0
2007-12-05 05:45:00,2.43829,2.44387,2.43776,2.44274,29890000.0
2007-12-05 05:50:00,2.43958,2.44384,2.43663,2.44326,42500000.0
2007-12-05 05:55:00,2.43706,2.44385,2.43706,2.44251,36130000.0
2007-12-05 06:00:00,2.44173,2.44332,2.43677,2.43677,43380000.0
2007-12-05 06:05:00,2.44136,2.44309,2.43598,2.44221,35500000.0
2007-12-05 06:10:00,2.43844,2.44334,2.43813,2.4408,40250000.0
2007-12-05 06:15:00,2.43981,2.44387,2.43876,2.43929,39510000.0
2007-12-05 06:20:00,2.44275,2.44362,2.4358,2.4358,27750000.0
2007-12-05 06:25:00,2.44109,2.44324,2.43579,2.44246,37250000.0
2007-12-05 06:30:00,2.443,2.44423,2.43478,2.44393,45250000.0
2007-12-05 06:35:00,2.44112,2.44458,2.43648,2.43852,39250000.0
2007-12-05 06:40:00,2.44343,2.44369,2.43796,2.44328,34750000.0
2007-12-05 06:45:00,2.43759,2.44503,2.43759,2.44394,41750000.0
2007-12-05 06:50:00,2.44484,2.44484,2.4399,2.44203,43000000.0
2007-12-05 06:55:00,2.44074,2.44518,2.4387,2.44092,49500000.0
2007-12-05 07:00:00,2.44495,2.44562,2.4391,2.44333,44750000.0
2007-12-05 07:05:00,2.44336,2.44517,2.43804,2.44214,46630000.0
2007-12-05 07:10:00,2.44268,2.44546,2.43924,2.44419,38130000.0
2007-12-05 07:15:00,2.44368,2.44527,2.43771,2.44203,66000000.0
2007-12-05 07:20:00,2.44047,2.44384,2.43951,2.44246,35140000.0
2007-12-05 07:25:00,2.44425,2.44493,2.43589,2.44139,43380000.0
2007-12-05 07:30:00,2.44201,2.44515,2.4383,2.44326,32500000.0
2007-12-05 07:35:00,2.44199,2.44557,2.43957,2.44217,51640000.0
2007-12-05 07:40:00,2.4422,2.44521,2.43872,2.44376,46380000.0
2007-12-05 07:45:00,2.44501,2.44567,2.44018,2.44286,47020000.0
2007-12-05 07:50:00,2.44347,2.44488,2.43796,2.44294,48500000.0
2007-12-05 07:55:00,2.44303,2.44597,2.44183,2.44542,32880000.0
2007-12-05 08:00:00,2.44532,2.44541,2.4392,2.44426,36750000.0
2007-12-05 08:05:00,2.4401,2.44574,2.43986,2.44319,37750000.0
2007-12-05 08:10:00,2.44313,2.44554,2.43953,2.44481,41510000.0
2007-12-05 08:15:00,2.44451,2.44639,2.44116,2.44474,37750000.0
2007-12-05 08:20:00,2.44475,2.44571,2.44092,2.44357,38760000.0
2007-12-05 08:25:00,2.4444,2.44612,2.43941,2.43941,47390000.0
2007-12-05 08:30:00,2.44376,2.44513,2.43713,2.4422,39130000.0
2007-12-05 08:35:00,2.44531,2.44667,2.43738,2.44418,49520000.0
2007-12-05 08:40:00,2.43974,2.44703,2.43974,2.44315,64890000.0
2007-12-05 08:45:00,2.44499,2.44743,2.44194,2.44624,44390000.0
2007-12-05 08:50:00,2.44452,2.44774,2.4418,2.44669,40000000.0
2007-12-05 08:55:00,2.44478,2.44894,2.44123,2.4468,41520000.0
2007-12-05 09:00:00,2.44405,2.44658,2.4404,2.44111,50010000.0
2007-12-05 09:05:00,2.44366,2.44586,2.43891,2.44494,42530000.0
2007-12-05 09:10:00,2.44533,2.44792,2.43997,2.44327,45130000.0
2007-12-05 09:15:00,2.44278,2.44749,2.43918,2.44469,51510000.0
2007-12-05 09:20:00,2.44431,2.44645,2.43838,2.44272,38880000.0
2007-12-05 09:25:00,2.44487,2.4459,2.43951,2.4445,50010000.0
2007-12-05 09:30:00,2.44519,2.44532,2.43697,2.43877,39500000.0
2007-12-05 09:35:00,2.44315,2.44398,2.43677,2.44057,48880000.0
2007-12-05 09:40:00,2.44232,2.44381,2.43602,2.44105,60020000.0
2007-12-05 09:45:00,2.44246,2.44344,2.43868,2.43883,40880000.0
2007-12-05 09:50:00,2.43944,2.44268,2.43585,2.43883,49130000.0
2007-12-05 09:55:00,2.4426,2.44389,2.43597,2.44039,47760000.0
2007-12-05 10:00:00,2.44153,2.44549,2.43663,2.44472,40890000.0
2007-12-05 10:05:00,2.44379,2.44777,2.44078,2.44721,46380000.0
2007-12-05 10:10:00,2.44665,2.44943,2.44371,2.44846,52380000.0
2007-12-05 10:15:00,2.44814,2.44926,2.44455,2.44895,44250000.0
2007-12-05 10:20:00,2.44422,2.44853,2.44134,2.44386,43880000.0
2007-12-05 10:25:00,2.44454,2.44896,2.44337,2.4476,41760000.0
2007-12-05 10:30:00,2.44804,2.44804,2.43859,2.44412,40260000.0
2007-12-05 10:35:00,2.44598,2.44717,2.44091,2.44621,43380000.0
2007-12-05 10:40:00,2.44379,2.44819,2.44157,2.44435,46140000.0
2007-12-05 10:45:00,2.44198,2.44735,2.44171,2.44234,32380000.0
2007-12-05 10:50:00,2.44694,2.44881,2.44212,2.44551,46760000.0
2007-12-05 10:55:00,2.44434,2.4497,2.44315,2.4481,42880000.0
2007-12-05 11:00:00,2.44759,2.44975,2.44195,2.44945,45130000.0
2007-12-05 11:05:00,2.44625,2.44981,2.44282,2.44665,37890000.0
2007-12-05 11:10:00,2.44832,2.44931,2.44247,2.44852,40500000.0
2007-12-05 11:15:00,2.44691,2.45005,2.44245,2.44744,46760000.0
2007-12-05 11:20:00,2.44843,2.4488,2.44189,2.44668,45250000.0
2007-12-05 11:25:00,2.44774,2.44925,2.44261,2.44774,40510000.0
2007-12-05 11:30:00,2.44643,2.44753,2.44049,2.44188,47140000.0
2007-12-05 11:35:00,2.44438,2.44611,2.43826,2.44472,40760000.0
2007-12-05 11:40:00,2.44184,2.44585,2.43925,2.44169,48880000.0
2007-12-05 11:45:00,2.4419,2.44422,2.43825,2.44335,52760000.0
2007-12-05 11:50:00,2.44516,2.44587,2.43949,2.4454,40380000.0
2007-12-05 11:55:00,2.44367,2.44672,2.43985,2.44492,47280000.0
2007-12-05 12:00:00,2.44527,2.44732,2.44034,2.44552,36510000.0
2007-12-05 12:05:00,2.44598,2.44677,2.43949,2.44583,47510000.0
2007-12-05 12:10:00,2.44657,2.44662,2.43943,2.44533,50880000.0
2007-12-05 12:15:00,2.44027,2.44586,2.43924,2.44204,37260000.0
2007-12-05 12:20:00,2.44248,2.44805,2.44005,2.44455,49640000.0
2007-12-05 12:25:00,2.44804,2.44804,2.44225,2.44533,43630000.0
2007-12-05 12:30:00,2.44604,2.44676,2.44037,2.4455,42630000.0
2007-12-05 12:35:00,2.44399,2.44748,2.43913,2.44407,50000000.0
2007-12-05 12:40:00,2.44041,2.44574,2.44026,2.44478,44630000.0
2007-12-05 12:45:00,2.44025,2.44503,2.43981,2.44503,48500000.0
2007-12-05 12:50:00,2.44292,2.44583,2.4396,2.44523,41380000.0
2007-12-05 12:55:00,2.4432,2.44471,2.43601,2.44275,64390000.0
2007-12-05 13:00:00,2.44334,2.4444,2.43752,2.44141,44630000.0
2007-12-05 13:05:00,2.44128,2.44485,2.43644,2.44242,50650000.0
2007-12-05 13:10:00,2.44458,2.44521,2.43833,2.44083,42630000.0
2007-12-05 13:15:00,2.4422,2.44576,2.4369,2.44443,38380000.0
2007-12-05 13:20:00,2.44077,2.44551,2.43936,2.44395,42000000.0
2007-12-05 13:25:00,2.44382,2.44388,2.43737,2.44385,45270000.0
2007-12-05 13:30:00,2.44242,2.44519,2.43811,2.44429,43510000.0
2007-12-05 13:35:00,2.44348,2.44433,2.43689,2.44383,46130000.0
2007-12-05 13:40:00,2.44261,2.44466,2.43958,2.44065,40630000.0
2007-12-05 13:45:00,2.43753,2.44544,2.43753,2.44481,46640000.0
2007-12-05 13:50:00,2.44331,2.44539,2.44044,2.44312,43010000.0
2007-12-05 13:55:00,2.44187,2.44617,2.43841,2.44281,39390000.0
2007-12-05 14:00:00,2.43917,2.44575,2.43752,2.44557,45520000.0
2007-12-05 14:05:00,2.44106,2.44461,2.43752,2.44209,43900000.0
2007-12-05 14:10:00,2.44338,2.44464,2.43842,2.44267,41640000.0
2007-12-05 14:15:00,2.44392,2.44488,2.43807,2.4437,48880000.0
2007-12-05 14:20:00,2.44353,2.44494,2.43787,2.4447,44510000.0
2007-12-05 14:25:00,2.44488,2.4452,2.43905,2.44033,42250000.0
2007-12-05 14:30:00,2.44252,2.44549,2.4389,2.44101,49260000.0
2007-12-05 14:35:00,2.43582,2.44292,2.43582,2.43705,49380000.0
2007-12-05 14:40:00,2.442,2.44304,2.43714,2.44133,42380000.0
2007-12-05 14:45:00,2.43863,2.44287,2.4371,2.44206,42270000.0
2007-12-05 14:50:00,2.44044,2.44215,2.43616,2.43785,43500000.0
2007-12-05 14:55:00,2.43806,2.44142,2.43299,2.44069,50500000.0
2007-12-05 15:00:00,2.43895,2.44126,2.43459,2.43513,46630000.0
2007-12-05 15:05:00,2.44071,2.44188,2.43426,2.4405,52140000.0
2007-12-05 15:10:00,2.4397,2.44233,2.43626,2.44166,42750000.0
2007-12-05 15:15:00,2.44203,2.44438,2.43796,2.43876,50260000.0
2007-12-05 15:20:00,2.44269,2.44648,2.43842,2.44182,41510000.0
2007-12-05 15:25:00,2.44822,2.44888,2.44009,2.44716,35130000.0
2007-12-05 15:30:00,2.44308,2.44796,2.44256,2.44604,43010000.0
2007-12-05 15:35:00,2.44669,2.44918,2.43989,2.44374,46140000.0
2007-12-05 15:40:00,2.44553,2.44808,2.44143,2.44478,34880000.0
2007-12-05 15:45:00,2.44607,2.44707,2.43892,2.44555,38140000.0
2007-12-05 15:50:00,2.44452,2.44714,2.4406,2.44424,39020000.0
2007-12-05 15:55:00,2.44446,2.44593,2.4404,2.44289,43390000.0
2007-12-05 16:00:00,2.44534,2.44677,2.43953,2.44366,47140000.0
2007-12-05 16:05:00,2.44383,2.44383,2.43556,2.44081,43510000.0
2007-12-05 16:10:00,2.43968,2.44158,2.43444,2.44137,46900000.0
2007-12-05 16:15:00,2.43881,2.4421,2.43606,2.43747,44000000.0
2007-12-05 16:20:00,2.43785,2.44205,2.4367,2.44045,44010000.0
2007-12-05 16:25:00,2.4399,2.44201,2.43506,2.44122,53130000.0
2007-12-05 16:30:00,2.4389,2.44659,2.43664,2.44189,52760000.0
2007-12-05 16:35:00,2.44014,2.44232,2.43525,2.43663,53380000.0
2007-12-05 16:40:00,2.43907,2.44229,2.43683,2.4403,40270000.0
2007-12-05 16:45:00,2.43857,2.44404,2.43697,2.443,54380000.0
2007-12-05 16:50:00,2.44346,2.44569,2.43903,2.44398,45500000.0
2007-12-05 16:55:00,2.44362,2.44492,2.43879,2.44402,43380000.0
2007-12-05 17:00:00,2.44368,2.44741,2.44024,2.44334,53130000.0
2007-12-05 17:05:00,2.44195,2.44589,2.44164,2.4435,41250000.0
2007-12-05 17:10:00,2.44198,2.44588,2.43874,2.44417,42640000.0
2007-12-05 17:15:00,2.4439,2.44825,2.44045,2.44706,45880000.0
2007-12-05 17:20:00,2.44679,2.44924,2.44409,2.44732,52130000.0
2007-12-05 17:25:00,2.44653,2.4488,2.44047,2.44409,43640000.0
2007-12-05 17:30:00,2.44614,2.4486,2.44089,2.44551,40500000.0
2007-12-05 17:35:00,2.44614,2.44789,2.44216,2.4468,44000000.0
2007-12-05 17:40:00,2.44879,2.44984,2.44122,2.44905,37630000.0
2007-12-05 17:45:00,2.44983,2.44983,2.44322,2.44324,36260000.0
2007-12-05 17:50:00,2.44412,2.4479,2.44034,2.4479,48010000.0
2007-12-05 17:55:00,2.44446,2.44786,2.44099,2.44719,58250000.0
2007-12-05 18:00:00,2.44586,2.44848,2.43866,2.44577,53510000.0
2007-12-05 18:05:00,2.44693,2.44723,2.44137,2.44545,42010000.0
2007-12-05 18:10:00,2.44728,2.44728,2.4386,2.44422,38500000.0
2007-12-05 18:15:00,2.44154,2.4445,2.43751,2.44406,43130000.0
2007-12-05 18:20:00,2.44012,2.44405,2.43789,2.44178,46510000.0
2007-12-05 18:25:00,2.44027,2.44125,2.43414,2.43975,42630000.0
2007-12-05 18:30:00,2.44077,2.44184,2.43444,2.44102,58390000.0
2007-12-05 18:35:00,2.43883,2.44227,2.43626,2.44157,53630000.0
2007-12-05 18:40:00,2.44005,2.44179,2.43302,2.44122,51140000.0
2007-12-05 18:45:00,2.43813,2.4426,2.43465,2.43822,37390000.0
2007-12-05 18:50:00,2.44007,2.44221,2.43667,2.43947,43890000.0
2007-12-05 18:55:00,2.43946,2.44206,2.43447,2.43923,44760000.0
2007-12-05 19:00:00,2.43839,2.44122,2.43521,2.44056,42260000.0
2007-12-05 19:05:00,2.43932,2.44055,2.43391,2.43875,34380000.0
2007-12-05 19:10:00,2.43999,2.44018,2.43333,2.43884,42640000.0
2007-12-05 19:15:00,2.43634,2.44037,2.43294,2.43371,36510000.0
2007-12-05 19:20:00,2.43778,2.44025,2.43716,2.43827,43630000.0
2007-12-05 19:25:00,2.43729,2.44077,2.4355,2.43986,44510000.0
2007-12-05 19:30:00,2.44016,2.44095,2.43124,2.4357,40770000.0
2007-12-05 19:35:00,2.44062,2.44143,2.43414,2.44022,47510000.0
2007-12-05 19:40:00,2.44047,2.44047,2.43193,2.43427,45130000.0
2007-12-05 19:45:00,2.43975,2.44017,2.43391,2.43948,44000000.0
2007-12-05 19:50:00,2.43993,2.44118,2.43396,2.43972,47380000.0
2007-12-05 19:55:00,2.44,2.44042,2.43165,2.43903,41760000.0
2007-12-05 20:00:00,2.43984,2.44181,2.432,2.44007,49880000.0
2007-12-05 20:05:00,2.43845,2.44068,2.43418,2.43899,44010000.0
2007-12-05 20:10:00,2.43611,2.44552,2.43496,2.43988,40890000.0
2007-12-05 20:15:00,2.4403,2.4431,2.43493,2.43948,39750000.0
2007-12-05 20:20:00,2.44279,2.44383,2.43664,2.44196,25500000.0
2007-12-05 20:25:00,2.44177,2.44355,2.43718,2.44164,44380000.0
2007-12-05 20:30:00,2.44215,2.44231,2.43611,2.44224,50150000.0
2007-12-05 20:35:00,2.43899,2.44233,2.43716,2.43926,50010000.0
2007-12-05 20:40:00,2.43646,2.44267,2.43452,2.44257,44890000.0
2007-12-05 20:45:00,2.43942,2.44453,2.43719,2.4395,39380000.0
2007-12-05 20:50:00,2.44142,2.44371,2.43715,2.44259,47000000.0
2007-12-05 20:55:00,2.44001,2.44337,2.43766,2.4388,41140000.0
2007-12-05 21:00:00,2.44175,2.44383,2.43567,2.44363,47640000.0
2007-12-05 21:05:00,2.44254,2.44506,2.43566,2.43884,36880000.0
2007-12-05 21:10:00,2.44081,2.44846,2.43682,2.44775,48010000.0
2007-12-05 21:15:00,2.44831,2.45302,2.44302,2.45087,37510000.0
2007-12-05 21:20:00,2.44951,2.45213,2.44472,2.45022,36890000.0
2007-12-05 21:25:00,2.44432,2.45054,2.44432,2.44499,44640000.0
2007-12-05 21:30:00,2.44451,2.44954,2.44397,2.4494,40500000.0
2007-12-05 21:35:00,2.44742,2.45074,2.44393,2.45054,47130000.0
2007-12-05 21:40:00,2.44818,2.44997,2.44202,2.44817,36130000.0
2007-12-05 21:45:00,2.44811,2.45018,2.44386,2.44508,41760000.0
2007-12-05 21:50:00,2.446,2.44862,2.44228,2.44637,42760000.0
2007-12-05 21:55:00,2.44555,2.45024,2.44513,2.44513,32380000.0
2007-12-05 22:00:00,2.44895,2.44902,2.44148,2.44675,36380000.0
2007-12-05 22:05:00,2.44704,2.44838,2.44306,2.44509,33250000.0
2007-12-05 22:10:00,2.44595,2.44927,2.44337,2.44788,36130000.0
2007-12-05 22:15:00,2.44957,2.44957,2.44133,2.44796,32630000.0
2007-12-05 22:20:00,2.44785,2.44923,2.4401,2.44572,40630000.0
2007-12-05 22:25:00,2.44625,2.44982,2.44257,2.44928,37750000.0
2007-12-05 22:30:00,2.44738,2.44992,2.44299,2.44903,44130000.0
2007-12-05 22:35:00,2.44744,2.44969,2.44468,2.44793,36880000.0
2007-12-05 22:40:00,2.44741,2.45232,2.44663,2.44846,31630000.0
2007-12-05 22:45:00,2.4477,2.45183,2.44595,2.44808,38010000.0
2007-12-05 22:50:00,2.44956,2.45244,2.44832,2.45169,42380000.0
2007-12-05 22:55:00,2.45008,2.45098,2.44175,2.4507,30750000.0
2007-12-05 23:00:00,2.45026,2.45031,2.44503,2.44906,35000000.0
2007-12-05 23:05:00,2.45006,2.45142,2.44537,2.451,44000000.0
2007-12-05 23:10:00,2.4472,2.45199,2.44487,2.44855,40760000.0
2007-12-05 23:15:00,2.45049,2.45224,2.44468,2.44468,45510000.0
2007-12-05 23:20:00,2.45132,2.45196,2.44528,2.44528,31140000.0
2007-12-05 23:25:00,2.44791,2.45026,2.44282,2.44772,30000000.0
2007-12-05 23:30:00,2.44858,2.44858,2.44015,2.44492,39380000.0
2007-12-05 23:35:00,2.44486,2.44847,2.44217,2.44666,49890000.0
2007-12-05 23:40:00,2.44387,2.44918,2.44208,2.44746,33380000.0
2007-12-05 23:45:00,2.44695,2.44979,2.44414,2.44928,29890000.0
2007-12-05 23:50:00,2.44612,2.44934,2.44475,2.44802,40130000.0
2007-12-05 23:55:00,2.44933,2.45072,2.44254,2.44838,44130000.0
2007-12-06 00:00:00,2.44738,2.4492,2.44431,2.44842,38380000.0
2007-12-06 00:05:00,2.44725,2.44835,2.4427,2.44431,37130000.0
2007-12-06 00:10:00,2.44671,2.4486,2.44256,2.4467,40130000.0
2007-12-06 00:15:00,2.44566,2.44746,2.44247,2.44507,39500000.0
2007-12-06 00:20:00,2.448,2.44888,2.44177,2.44854,39630000.0
2007-12-06 00:25:00,2.44695,2.44846,2.44181,2.44578,33880000.0
2007-12-06 00:30:00,2.44619,2.44933,2.4428,2.44621,39500000.0
2007-12-06 00:35:00,2.44824,2.44938,2.44295,2.44664,33130000.0
2007-12-06 00:40:00,2.44599,2.44865,2.44254,2.44699,32260000.0
2007-12-06 00:45:00,2.44754,2.44843,2.44223,2.44562,33250000.0
2007-12-06 00:50:00,2.44645,2.44784,2.44293,2.44293,37500000.0
2007-12-06 00:55:00,2.44533,2.44872,2.44145,2.44565,45500000.0
2007-12-06 01:00:00,2.44818,2.44869,2.44185,2.44682,44250000.0
2007-12-06 01:05:00,2.44741,2.44919,2.44302,2.44824,31630000.0
2007-12-06 01:10:00,2.44693,2.44796,2.44184,2.4436,47000000.0
2007-12-06 01:15:00,2.44637,2.45015,2.44265,2.44385,44380000.0
2007-12-06 01:20:00,2.44539,2.44809,2.44187,2.44649,43130000.0
2007-12-06 01:25:00,2.44637,2.4482,2.44321,2.44543,30250000.0
2007-12-06 01:30:00,2.44574,2.44824,2.44196,2.4461,38510000.0
2007-12-06 01:35:00,2.44778,2.44986,2.44327,2.44683,44500000.0
2007-12-06 01:40:00,2.44904,2.44989,2.4437,2.44701,36380000.0
2007-12-06 01:45:00,2.44666,2.44979,2.43946,2.44161,50630000.0
2007-12-06 01:50:00,2.44547,2.45057,2.44311,2.4488,47000000.0
2007-12-06 01:55:00,2.4499,2.45169,2.4447,2.44964,49390000.0
2007-12-06 02:00:00,2.44841,2.45176,2.44527,2.44984,48510000.0
2007-12-06 02:05:00,2.44977,2.45016,2.4448,2.44804,47510000.0
2007-12-06 02:10:00,2.4459,2.44901,2.44298,2.44638,47000000.0
2007-12-06 02:15:00,2.4472,2.44864,2.44143,2.44842,33010000.0
2007-12-06 02:20:00,2.44616,2.44949,2.44209,2.44832,33630000.0
2007-12-06 02:25:00,2.44763,2.44979,2.44317,2.44842,43510000.0
2007-12-06 02:30:00,2.44731,2.44904,2.44266,2.44839,45630000.0
2007-12-06 02:35:00,2.44624,2.44929,2.44239,2.44627,55020000.0
2007-12-06 02:40:00,2.44634,2.44879,2.44068,2.4455,39250000.0
2007-12-06 02:45:00,2.44651,2.44936,2.44122,2.44684,33750000.0
2007-12-06 02:50:00,2.44574,2.44937,2.4428,2.44888,44130000.0
2007-12-06 02:55:00,2.44688,2.44933,2.43979,2.44264,55390000.0
2007-12-06 03:00:00,2.44572,2.44825,2.44366,2.44535,40630000.0
2007-12-06 03:05:00,2.44544,2.44813,2.44213,2.4462,45000000.0
2007-12-06 03:10:00,2.44371,2.4489,2.44145,2.44553,45270000.0
2007-12-06 03:15:00,2.44478,2.44786,2.43979,2.4477,35770000.0
2007-12-06 03:20:00,2.44664,2.44939,2.44348,2.44847,34630000.0
2007-12-06 03:25:00,2.44768,2.44893,2.44321,2.44809,41010000.0
2007-12-06 03:30:00,2.44626,2.4483,2.44247,2.44721,40260000.0
2007-12-06 03:35:00,2.44849,2.44849,2.44307,2.44824,36000000.0
2007-12-06 03:40:00,2.44654,2.44883,2.44282,2.44464,42010000.0
2007-12-06 03:45:00,2.44918,2.44927,2.44212,2.44846,67390000.0
2007-12-06 03:50:00,2.44945,2.45016,2.44298,2.44763,42010000.0
2007-12-06 03:55:00,2.44741,2.45043,2.44481,2.44804,47140000.0
2007-12-06 04:00:00,2.45021,2.45069,2.44382,2.4483,42140000.0
2007-12-06 04:05:00,2.44905,2.45177,2.44361,2.45039,46260000.0
2007-12-06 04:10:00,2.44787,2.45314,2.44787,2.45227,36130000.0
2007-12-06 04:15:00,2.44944,2.45381,2.44792,2.45263,51140000.0
2007-12-06 04:20:00,2.45106,2.45481,2.44884,2.45334,43260000.0
2007-12-06 04:25:00,2.4533,2.45398,2.4487,2.44962,42500000.0
2007-12-06 04:30:00,2.45178,2.4541,2.44704,2.4498,42390000.0
2007-12-06 04:35:00,2.4506,2.45387,2.44843,2.45234,34380000.0
2007-12-06 04:40:00,2.45243,2.45426,2.44678,2.44678,50260000.0
2007-12-06 04:45:00,2.44815,2.45291,2.44432,2.44923,41140000.0
2007-12-06 04:50:00,2.45081,2.4528,2.44569,2.44873,37000000.0
2007-12-06 04:55:00,2.45136,2.45215,2.44519,2.44706,38130000.0
2007-12-06 05:00:00,2.4504,2.45126,2.44519,2.45001,32880000.0
2007-12-06 05:05:00,2.45021,2.45411,2.44663,2.45063,39250000.0
2007-12-06 05:10:00,2.44851,2.45258,2.44521,2.45069,40500000.0
2007-12-06 05:15:00,2.45256,2.45256,2.44447,2.45024,42880000.0
2007-12-06 05:20:00,2.44735,2.45222,2.44384,2.44384,30630000.0
2007-12-06 05:25:00,2.44762,2.45121,2.44554,2.44825,39250000.0
2007-12-06 05:30:00,2.45089,2.45143,2.44611,2.45054,34500000.0
2007-12-06 05:35:00,2.45155,2.45155,2.44572,2.44955,42640000.0
2007-12-06 05:40:00,2.447,2.45068,2.44397,2.45044,39760000.0
2007-12-06 05:45:00,2.44807,2.45098,2.44347,2.44888,34500000.0
2007-12-06 05:50:00,2.44793,2.45011,2.44291,2.44785,41750000.0
2007-12-06 05:55:00,2.44563,2.45053,2.44351,2.44981,40510000.0
2007-12-06 06:00:00,2.44829,2.44976,2.44125,2.44491,33130000.0
2007-12-06 06:05:00,2.4479,2.44926,2.44389,2.44926,32260000.0
2007-12-06 06:10:00,2.44601,2.45002,2.44471,2.44721,38880000.0
2007-12-06 06:15:00,2.44877,2.45128,2.44871,2.44938,24750000.0
2007-12-06 06:20:00,2.44963,2.45053,2.44227,2.44227,39000000.0
2007-12-06 06:25:00,2.44945,2.45109,2.4435,2.44858,49000000.0
2007-12-06 06:30:00,2.44901,2.44997,2.44358,2.44914,33000000.0
2007-12-06 06:35:00,2.44498,2.44916,2.44286,2.44785,48250000.0
2007-12-06 06:40:00,2.4486,2.44936,2.44344,2.4461,30250000.0
2007-12-06 06:45:00,2.443,2.44892,2.44272,2.44851,34260000.0
2007-12-06 06:50:00,2.4486,2.44875,2.44269,2.44562,49500000.0
2007-12-06 06:55:00,2.44667,2.44845,2.44234,2.44722,51250000.0
2007-12-06 07:00:00,2.44595,2.44968,2.4424,2.44717,44380000.0
2007-12-06 07:05:00,2.44711,2.44949,2.43973,2.44776,43250000.0
2007-12-06 07:10:00,2.44907,2.44962,2.44534,2.44912,28630000.0
2007-12-06 07:15:00,2.44868,2.44989,2.44082,2.44571,57500000.0
2007-12-06 07:20:00,2.4447,2.45065,2.4447,2.44973,38630000.0
2007-12-06 07:25:00,2.4491,2.45142,2.44558,2.45122,47250000.0
2007-12-06 07:30:00,2.44698,2.45042,2.44398,2.44755,47510000.0
2007-12-06 07:35:00,2.44762,2.45115,2.44602,2.44883,35010000.0
2007-12-06 07:40:00,2.4505,2.45114,2.44571,2.44938,38880000.0
2007-12-06 07:45:00,2.44882,2.45182,2.44617,2.45112,42130000.0
2007-12-06 07:50:00,2.45127,2.45157,2.44326,2.44856,51260000.0
2007-12-06 07:55:00,2.44807,2.45068,2.44551,2.44885,35380000.0
2007-12-06 08:00:00,2.44847,2.45043,2.4441,2.44898,49630000.0
2007-12-06 08:05:00,2.44534,2.45007,2.44395,2.44822,37250000.0
2007-12-06 08:10:00,2.44872,2.44981,2.44269,2.44703,36500000.0
2007-12-06 08:15:00,2.44682,2.45007,2.44321,2.44623,31390000.0
2007-12-06 08:20:00,2.44757,2.44948,2.4448,2.44642,29510000.0
2007-12-06 08:25:00,2.44909,2.45062,2.44411,2.4444,37000000.0
2007-12-06 08:30:00,2.45037,2.45055,2.44233,2.44712,49250000.0
2007-12-06 08:35:00,2.44703,2.45109,2.44356,2.45104,45510000.0
2007-12-06 08:40:00,2.44648,2.45186,2.44252,2.45035,61140000.0
2007-12-06 08:45:00,2.44863,2.45148,2.44693,2.44782,41260000.0
2007-12-06 08:50:00,2.44993,2.45235,2.44497,2.45148,45260000.0
2007-12-06 08:55:00,2.4508,2.45364,2.44585,2.44872,52380000.0
2007-12-06 09:00:00,2.45246,2.45246,2.4453,2.44596,51880000.0
2007-12-06 09:05:00,2.44897,2.45237,2.44689,2.44984,47140000.0
2007-12-06 09:10:00,2.4509,2.45295,2.44352,2.45161,44380000.0
2007-12-06 09:15:00,2.45221,2.45242,2.44477,2.45155,50770000.0
2007-12-06 09:20:00,2.4509,2.4524,2.44089,2.45212,44750000.0
2007-12-06 09:25:00,2.45209,2.45442,2.44726,2.45369,52010000.0
2007-12-06 09:30:00,2.45196,2.4532,2.44618,2.44845,33890000.0
2007-12-06 09:35:00,2.45068,2.4541,2.44703,2.44985,47260000.0
2007-12-06 09:40:00,2.45148,2.45472,2.44509,2.45221,56630000.0
2007-12-06 09:45:00,2.45483,2.45643,2.44989,2.45276,42020000.0
2007-12-06 09:50:00,2.45344,2.45532,2.44875,2.45397,39520000.0
2007-12-06 09:55:00,2.45361,2.4545,2.44687,2.45027,50380000.0
2007-12-06 10:00:00,2.44892,2.45255,2.4454,2.45173,38010000.0
2007-12-06 10:05:00,2.45376,2.4554,2.44853,2.45116,44760000.0
2007-12-06 10:10:00,2.4542,2.45592,2.44837,2.45278,42770000.0
2007-12-06 10:15:00,2.45147,2.45402,2.4487,2.45402,40890000.0
2007-12-06 10:20:00,2.45178,2.45385,2.44834,2.44888,39130000.0
2007-12-06 10:25:00,2.45025,2.45554,2.45025,2.45118,36260000.0
2007-12-06 10:30:00,2.45488,2.45508,2.44867,2.45265,38510000.0
2007-12-06 10:35:00,2.45447,2.45447,2.44885,2.45125,44380000.0
2007-12-06 10:40:00,2.45215,2.45416,2.44963,2.45182,48020000.0
2007-12-06 10:45:00,2.44916,2.4531,2.44472,2.44472,36500000.0
2007-12-06 10:50:00,2.4527,2.4538,2.44737,2.45131,45750000.0
2007-12-06 10:55:00,2.45377,2.45656,2.44829,2.45519,41630000.0
2007-12-06 11:00:00,2.45343,2.456,2.44856,2.45516,44510000.0
2007-12-06 11:05:00,2.45308,2.45501,2.44848,2.45501,33760000.0
2007-12-06 11:10:00,2.45246,2.455,2.44841,2.455,39000000.0
2007-12-06 11:15:00,2.45007,2.45549,2.44809,2.4539,41000000.0
2007-12-06 11:20:00,2.45393,2.45566,2.44879,2.45468,48880000.0
2007-12-06 11:25:00,2.45287,2.4551,2.44829,2.45307,47880000.0
2007-12-06 11:30:00,2.4515,2.45439,2.44954,2.45439,44630000.0
2007-12-06 11:35:00,2.45364,2.45506,2.44718,2.4526,46380000.0
2007-12-06 11:40:00,2.45066,2.4565,2.45066,2.45546,43520000.0
2007-12-06 11:45:00,2.45324,2.4572,2.45057,2.45483,50390000.0
2007-12-06 11:50:00,2.45612,2.45615,2.44819,2.45408,36500000.0
2007-12-06 11:55:00,2.45329,2.45522,2.44749,2.45323,39880000.0
2007-12-06 12:00:00,2.45302,2.45397,2.44712,2.45397,36760000.0
2007-12-06 12:05:00,2.45275,2.45445,2.44693,2.45194,43760000.0
2007-12-06 12:10:00,2.45313,2.45388,2.44595,2.45084,47880000.0
2007-12-06 12:15:00,2.44759,2.45184,2.4438,2.44964,42260000.0
2007-12-06 12:20:00,2.4487,2.45238,2.44581,2.44654,43390000.0
2007-12-06 12:25:00,2.45236,2.45251,2.44611,2.45047,39260000.0
2007-12-06 12:30:00,2.4516,2.45257,2.44628,2.44865,43520000.0
2007-12-06 12:35:00,2.44821,2.45035,2.44331,2.4485,45640000.0
2007-12-06 12:40:00,2.44444,2.44999,2.44444,2.4482,45500000.0
2007-12-06 12:45:00,2.44691,2.45186,2.44515,2.44869,46000000.0
2007-12-06 12:50:00,2.45052,2.45138,2.44546,2.44805,43750000.0
2007-12-06 12:55:00,2.45097,2.45418,2.44505,2.45195,57380000.0
2007-12-06 13:00:00,2.4526,2.45293,2.44773,2.45012,48520000.0
2007-12-06 13:05:00,2.45029,2.45393,2.44749,2.45151,50380000.0
2007-12-06 13:10:00,2.45233,2.45391,2.44814,2.45292,44020000.0
2007-12-06 13:15:00,2.45388,2.45427,2.44799,2.45311,39880000.0
2007-12-06 13:20:00,2.45201,2.45471,2.44845,2.4525,48760000.0
2007-12-06 13:25:00,2.45297,2.45428,2.44658,2.45361,46260000.0
2007-12-06 13:30:00,2.45223,2.45522,2.44819,2.45522,47640000.0
2007-12-06 13:35:00,2.45429,2.45621,2.44863,2.45349,40510000.0
2007-12-06 13:40:00,2.45103,2.45459,2.44847,2.45308,42880000.0
2007-12-06 13:45:00,2.44866,2.45428,2.44858,2.45168,49130000.0
2007-12-06 13:50:00,2.45198,2.45409,2.44823,2.44994,40890000.0
2007-12-06 13:55:00,2.45189,2.45306,2.44338,2.45203,42510000.0
2007-12-06 14:00:00,2.44758,2.45461,2.44758,2.45332,48500000.0
2007-12-06 14:05:00,2.45258,2.45707,2.44757,2.45459,41760000.0
2007-12-06 14:10:00,2.45475,2.45669,2.44804,2.45309,39380000.0
2007-12-06 14:15:00,2.4536,2.4549,2.4468,2.45402,51390000.0
2007-12-06 14:20:00,2.45471,2.45931,2.44699,2.45816,46010000.0
2007-12-06 14:25:00,2.45747,2.45961,2.45345,2.45473,42260000.0
2007-12-06 14:30:00,2.45417,2.45904,2.45286,2.458,53260000.0
2007-12-06 14:35:00,2.45484,2.4588,2.45116,2.45385,48130000.0
2007-12-06 14:40:00,2.45839,2.45839,2.45102,2.45672,43880000.0
2007-12-06 14:45:00,2.45497,2.46048,2.45223,2.46048,44150000.0
2007-12-06 14:50:00,2.45897,2.46013,2.45258,2.45621,43500000.0
2007-12-06 14:55:00,2.45963,2.46064,2.45439,2.45826,51250000.0
2007-12-06 15:00:00,2.45861,2.45933,2.45259,2.45578,49270000.0
2007-12-06 15:05:00,2.45794,2.45877,2.45081,2.45786,50630000.0
2007-12-06 15:10:00,2.45722,2.4587,2.45302,2.45675,37000000.0
2007-12-06 15:15:00,2.4563,2.45707,2.45015,2.45225,47010000.0
2007-12-06 15:20:00,2.45652,2.45652,2.44715,2.4532,44250000.0
2007-12-06 15:25:00,2.45312,2.45433,2.44758,2.44988,35010000.0
2007-12-06 15:30:00,2.45014,2.45376,2.4473,2.45167,48390000.0
2007-12-06 15:35:00,2.44992,2.45365,2.44456,2.44672,43000000.0
2007-12-06 15:40:00,2.44955,2.45218,2.44512,2.44928,36630000.0
2007-12-06 15:45:00,2.45199,2.45199,2.44146,2.44812,40890000.0
2007-12-06 15:50:00,2.44653,2.44919,2.4431,2.44758,42890000.0
2007-12-06 15:55:00,2.44752,2.44842,2.44251,2.44769,39630000.0
2007-12-06 16:00:00,2.44705,2.45032,2.44169,2.44893,42380000.0
2007-12-06 16:05:00,2.44948,2.45252,2.44452,2.45003,46260000.0
2007-12-06 16:10:00,2.45175,2.45227,2.4463,2.45101,37130000.0
2007-12-06 16:15:00,2.44966,2.45152,2.44201,2.44699,43010000.0
2007-12-06 16:20:00,2.44825,2.45192,2.44552,2.44989,39630000.0
2007-12-06 16:25:00,2.44921,2.4506,2.44452,2.44679,43650000.0
2007-12-06 16:30:00,2.44554,2.44764,2.44026,2.44699,50380000.0
2007-12-06 16:35:00,2.44658,2.44788,2.44014,2.44538,52890000.0
2007-12-06 16:40:00,2.44671,2.44847,2.4425,2.44608,40000000.0
2007-12-06 16:45:00,2.44491,2.44764,2.44053,2.44423,44250000.0
2007-12-06 16:50:00,2.44531,2.44881,2.44137,2.44739,43760000.0
2007-12-06 16:55:00,2.4451,2.44947,2.44221,2.44924,41880000.0
2007-12-06 17:00:00,2.44839,2.44882,2.44279,2.4469,47380000.0
2007-12-06 17:05:00,2.4468,2.44786,2.44247,2.44367,38250000.0
2007-12-06 17:10:00,2.44384,2.44696,2.44118,2.44654,45890000.0
2007-12-06 17:15:00,2.44582,2.44745,2.44082,2.44745,46380000.0
2007-12-06 17:20:00,2.44508,2.44655,2.44047,2.44596,56270000.0
2007-12-06 17:25:00,2.44989,2.4525,2.43968,2.44191,46500000.0
2007-12-06 17:30:00,2.44584,2.44721,2.43876,2.44645,41000000.0
2007-12-06 17:35:00,2.44522,2.44672,2.44086,2.44611,39630000.0
2007-12-06 17:40:00,2.4461,2.44694,2.44007,2.4452,37260000.0
2007-12-06 17:45:00,2.44517,2.44605,2.44041,2.44547,39020000.0
2007-12-06 17:50:00,2.4426,2.44717,2.43883,2.44583,47380000.0
2007-12-06 17:55:00,2.44232,2.44681,2.43978,2.44546,52010000.0
2007-12-06 18:00:00,2.4448,2.44729,2.44004,2.44487,54650000.0
2007-12-06 18:05:00,2.44673,2.44699,2.43949,2.44505,43880000.0
2007-12-06 18:10:00,2.44569,2.44807,2.44234,2.44699,37640000.0
2007-12-06 18:15:00,2.44881,2.44881,2.44366,2.44721,46880000.0
2007-12-06 18:20:00,2.44781,2.44842,2.44239,2.44559,41750000.0
2007-12-06 18:25:00,2.44751,2.44799,2.44174,2.44714,35260000.0
2007-12-06 18:30:00,2.44702,2.44869,2.44295,2.44726,58250000.0
2007-12-06 18:35:00,2.44654,2.4476,2.44254,2.4476,50130000.0
2007-12-06 18:40:00,2.44639,2.44709,2.43894,2.44388,41880000.0
2007-12-06 18:45:00,2.44328,2.44753,2.43805,2.44326,36510000.0
2007-12-06 18:50:00,2.44421,2.44515,2.43934,2.43934,47630000.0
2007-12-06 18:55:00,2.44074,2.44514,2.43731,2.44261,43640000.0
2007-12-06 19:00:00,2.44212,2.4452,2.4403,2.44317,42130000.0
2007-12-06 19:05:00,2.44524,2.44544,2.43969,2.44095,31380000.0
2007-12-06 19:10:00,2.44427,2.44451,2.43655,2.44094,46510000.0
2007-12-06 19:15:00,2.43971,2.44454,2.43616,2.44025,39630000.0
2007-12-06 19:20:00,2.44289,2.44494,2.43782,2.44097,37630000.0
2007-12-06 19:25:00,2.43821,2.4448,2.43799,2.44159,50500000.0
2007-12-06 19:30:00,2.44084,2.44576,2.43724,2.44153,36500000.0
2007-12-06 19:35:00,2.44108,2.44525,2.43889,2.43963,45630000.0
2007-12-06 19:40:00,2.44493,2.4454,2.43702,2.43838,42760000.0
2007-12-06 19:45:00,2.44108,2.44586,2.43715,2.44253,39500000.0
2007-12-06 19:50:00,2.44349,2.44479,2.43645,2.44363,39630000.0
2007-12-06 19:55:00,2.44295,2.44567,2.4354,2.44126,39750000.0
2007-12-06 20:00:00,2.44345,2.44518,2.43663,2.44235,53130000.0
2007-12-06 20:05:00,2.44084,2.44381,2.43473,2.4392,41510000.0
2007-12-06 20:10:00,2.43828,2.44424,2.43766,2.43939,49010000.0
2007-12-06 20:15:00,2.44113,2.44451,2.43664,2.44039,39760000.0
2007-12-06 20:20:00,2.44364,2.44432,2.4364,2.44348,37380000.0
2007-12-06 20:25:00,2.44358,2.44495,2.43797,2.44325,43130000.0
2007-12-06 20:30:00,2.44281,2.44691,2.43725,2.44181,50640000.0
2007-12-06 20:35:00,2.44325,2.44602,2.4394,2.4395,47250000.0
2007-12-06 20:40:00,2.44178,2.44609,2.43711,2.44215,41500000.0
2007-12-06 20:45:00,2.44165,2.44502,2.43933,2.44164,44130000.0
2007-12-06 20:50:00,2.44333,2.44594,2.43947,2.4427,47880000.0
2007-12-06 20:55:00,2.44259,2.44553,2.43965,2.44177,35010000.0
2007-12-06 21:00:00,2.4435,2.44516,2.43673,2.4445,43630000.0
2007-12-06 21:05:00,2.44249,2.44437,2.4377,2.43907,43760000.0
2007-12-06 21:10:00,2.44594,2.44615,2.4387,2.4428,48130000.0
2007-12-06 21:15:00,2.44366,2.44452,2.43718,2.44341,39640000.0
2007-12-06 21:20:00,2.44112,2.44603,2.43677,2.44487,36630000.0
2007-12-06 21:25:00,2.44141,2.44598,2.44074,2.44151,40500000.0
2007-12-06 21:30:00,2.44339,2.44618,2.43969,2.44353,38010000.0
2007-12-06 21:35:00,2.44328,2.44579,2.43908,2.44421,42630000.0
2007-12-06 21:40:00,2.44444,2.44551,2.43833,2.44457,34500000.0
2007-12-06 21:45:00,2.4427,2.44487,2.43879,2.44353,42500000.0
2007-12-06 21:50:00,2.44185,2.44546,2.43816,2.44222,34630000.0
2007-12-06 21:55:00,2.4421,2.44663,2.44011,2.44398,30630000.0
2007-12-06 22:00:00,2.44377,2.44547,2.44006,2.44406,41130000.0
2007-12-06 22:05:00,2.44252,2.44493,2.43892,2.44174,41380000.0
2007-12-06 22:10:00,2.44026,2.44488,2.43965,2.44316,38380000.0
2007-12-06 22:15:00,2.44447,2.44608,2.43818,2.44311,36130000.0
2007-12-06 22:20:00,2.44192,2.44518,2.43722,2.44471,47760000.0
2007-12-06 22:25:00,2.44185,2.44534,2.4396,2.44208,37500000.0
2007-12-06 22:30:00,2.44358,2.44603,2.43888,2.44203,37510000.0
2007-12-06 22:35:00,2.44374,2.4454,2.43982,2.4454,27000000.0
2007-12-06 22:40:00,2.44382,2.44596,2.44072,2.44143,28500000.0
2007-12-06 22:45:00,2.44528,2.4461,2.4397,2.4397,37640000.0
2007-12-06 22:50:00,2.44489,2.44678,2.44107,2.44626,43880000.0
2007-12-06 22:55:00,2.44684,2.44684,2.44022,2.44217,29390000.0
2007-12-06 23:00:00,2.44491,2.44587,2.43874,2.44327,32250000.0
2007-12-06 23:05:00,2.44365,2.44563,2.43833,2.44419,39380000.0
2007-12-06 23:10:00,2.43923,2.44524,2.43923,2.44478,28880000.0
2007-12-06 23:15:00,2.44559,2.44559,2.43872,2.43881,52510000.0
2007-12-06 23:20:00,2.44412,2.44581,2.438,2.43812,32130000.0
2007-12-06 23:25:00,2.44413,2.44553,2.43813,2.4414,27510000.0
2007-12-06 23:30:00,2.44215,2.44571,2.43843,2.44423,42010000.0
2007-12-06 23:35:00,2.44374,2.44551,2.43882,2.44297,48020000.0
2007-12-06 23:40:00,2.44024,2.44584,2.43912,2.44079,48130000.0
2007-12-06 23:45:00,2.44246,2.44557,2.43867,2.44528,46260000.0
2007-12-06 23:50:00,2.4417,2.44533,2.43913,2.44433,44140000.0
2007-12-06 23:55:00,2.44357,2.4455,2.43864,2.44385,47890000.0
2007-12-07 00:00:00,2.44297,2.44555,2.43857,2.44357,51260000.0
2007-12-07 00:05:00,2.44349,2.44759,2.43819,2.43819,46520000.0
2007-12-07 00:10:00,2.44127,2.444,2.43666,2.44111,32890000.0
2007-12-07 00:15:00,2.44216,2.44352,2.43856,2.44224,28640000.0
2007-12-07 00:20:00,2.44337,2.44337,2.43646,2.44048,34630000.0
2007-12-07 00:25:00,2.44122,2.44301,2.43514,2.44181,34000000.0
2007-12-07 00:30:00,2.44169,2.44411,2.43719,2.44189,37130000.0
2007-12-07 00:35:00,2.44213,2.44351,2.43608,2.43894,32880000.0
2007-12-07 00:40:00,2.43998,2.44332,2.43889,2.44255,28510000.0
2007-12-07 00:45:00,2.44149,2.44335,2.43737,2.44053,36380000.0
2007-12-07 00:50:00,2.44354,2.44354,2.43898,2.43898,42130000.0
2007-12-07 00:55:00,2.43973,2.44304,2.43873,2.44222,47510000.0
2007-12-07 01:00:00,2.4416,2.44404,2.43757,2.44273,53000000.0
2007-12-07 01:05:00,2.44018,2.44265,2.43666,2.43923,35630000.0
2007-12-07 01:10:00,2.44121,2.44272,2.43499,2.43692,53380000.0
2007-12-07 01:15:00,2.44227,2.44241,2.43446,2.43798,30750000.0
2007-12-07 01:20:00,2.43872,2.44173,2.4356,2.44067,35500000.0
2007-12-07 01:25:00,2.44023,2.44184,2.43466,2.4414,37750000.0
2007-12-07 01:30:00,2.43968,2.44199,2.43531,2.43913,33250000.0
2007-12-07 01:35:00,2.44018,2.44099,2.43608,2.43961,27000000.0
2007-12-07 01:40:00,2.44022,2.44178,2.4356,2.4369,33880000.0
2007-12-07 01:45:00,2.43959,2.44256,2.43495,2.4368,42250000.0
2007-12-07 01:50:00,2.43991,2.44184,2.43496,2.44077,43130000.0
2007-12-07 01:55:00,2.44097,2.44543,2.43738,2.43795,50630000.0
2007-12-07 02:00:00,2.43868,2.44207,2.43718,2.43988,48750000.0
2007-12-07 02:05:00,2.43915,2.4441,2.43702,2.44058,45500000.0
2007-12-07 02:10:00,2.44012,2.44435,2.43561,2.43973,43500000.0
2007-12-07 02:15:00,2.44159,2.44596,2.43771,2.44371,37000000.0
2007-12-07 02:20:00,2.44153,2.44504,2.4391,2.44138,27750000.0
2007-12-07 02:25:00,2.44435,2.44486,2.43711,2.43981,52130000.0
2007-12-07 02:30:00,2.44197,2.44519,2.43684,2.44194,49130000.0
2007-12-07 02:35:00,2.43993,2.44568,2.43629,2.44544,56640000.0
2007-12-07 02:40:00,2.44236,2.44556,2.43721,2.44259,43880000.0
2007-12-07 02:45:00,2.44147,2.44526,2.43924,2.44175,48130000.0
2007-12-07 02:50:00,2.44081,2.44498,2.43938,2.44274,43010000.0
2007-12-07 02:55:00,2.44374,2.44523,2.43694,2.43822,54150000.0
2007-12-07 03:00:00,2.44576,2.44577,2.43799,2.43799,46880000.0
2007-12-07 03:05:00,2.44349,2.44551,2.4373,2.43924,42130000.0
2007-12-07 03:10:00,2.44085,2.44529,2.43642,2.44196,47510000.0
2007-12-07 03:15:00,2.44125,2.44469,2.43624,2.43944,40010000.0
2007-12-07 03:20:00,2.43823,2.44513,2.43742,2.44179,27630000.0
2007-12-07 03:25:00,2.44189,2.44519,2.43723,2.43992,36750000.0
2007-12-07 03:30:00,2.44308,2.44475,2.43704,2.44038,35250000.0
2007-12-07 03:35:00,2.44456,2.44571,2.4381,2.44317,44380000.0
2007-12-07 03:40:00,2.43955,2.44536,2.43903,2.44084,34760000.0
2007-12-07 03:45:00,2.44345,2.446,2.43706,2.44212,55880000.0
2007-12-07 03:50:00,2.44134,2.44532,2.43829,2.44222,35750000.0
2007-12-07 03:55:00,2.44242,2.44454,2.43898,2.44364,34000000.0
2007-12-07 04:00:00,2.4413,2.44475,2.43733,2.44198,29390000.0
2007-12-07 04:05:00,2.44285,2.44579,2.43657,2.43992,37760000.0
2007-12-07 04:10:00,2.43871,2.44475,2.43774,2.44206,37380000.0
2007-12-07 04:15:00,2.44089,2.44341,2.4382,2.44074,32880000.0
2007-12-07 04:20:00,2.44342,2.44352,2.43935,2.44286,20500000.0
2007-12-07 04:25:00,2.442,2.4452,2.43659,2.44069,40640000.0
2007-12-07 04:30:00,2.44011,2.44488,2.4375,2.44322,36760000.0
2007-12-07 04:35:00,2.44332,2.44556,2.43785,2.44315,44500000.0
2007-12-07 04:40:00,2.44158,2.44546,2.43852,2.43964,39630000.0
2007-12-07 04:45:00,2.44575,2.44575,2.43791,2.44471,35250000.0
2007-12-07 04:50:00,2.44511,2.44543,2.43969,2.44015,41640000.0
2007-12-07 04:55:00,2.44318,2.44575,2.43954,2.4453,31130000.0
2007-12-07 05:00:00,2.44474,2.44498,2.43837,2.44417,31380000.0
2007-12-07 05:05:00,2.44458,2.44581,2.43786,2.4418,38520000.0
2007-12-07 05:10:00,2.44191,2.44471,2.4389,2.44471,35640000.0
2007-12-07 05:15:00,2.44045,2.44512,2.43611,2.44415,32640000.0
2007-12-07 05:20:00,2.44148,2.4447,2.43754,2.43754,44380000.0
2007-12-07 05:25:00,2.44373,2.44522,2.43898,2.44438,43510000.0
2007-12-07 05:30:00,2.44349,2.44466,2.43882,2.4443,30760000.0
2007-12-07 05:35:00,2.44255,2.44652,2.4407,2.44562,27880000.0
2007-12-07 05:40:00,2.44128,2.44628,2.44077,2.44146,23500000.0
2007-12-07 05:45:00,2.44217,2.44469,2.43768,2.44276,32750000.0
2007-12-07 05:50:00,2.43957,2.44621,2.43857,2.44048,39250000.0
2007-12-07 05:55:00,2.44128,2.44546,2.44052,2.44214,25500000.0
2007-12-07 06:00:00,2.44196,2.44557,2.43913,2.44238,39750000.0
2007-12-07 06:05:00,2.44415,2.4445,2.43781,2.44447,30250000.0
2007-12-07 06:10:00,2.43978,2.445,2.43905,2.44499,45510000.0
2007-12-07 06:15:00,2.44201,2.44563,2.44073,2.44073,37880000.0
2007-12-07 06:20:00,2.44519,2.44604,2.43791,2.43791,37000000.0
2007-12-07 06:25:00,2.44273,2.44778,2.4424,2.44643,39880000.0
2007-12-07 06:30:00,2.44601,2.44724,2.44143,2.44703,33630000.0
2007-12-07 06:35:00,2.44546,2.44852,2.44086,2.44558,38130000.0
2007-12-07 06:40:00,2.44443,2.44801,2.44102,2.44781,32000000.0
2007-12-07 06:45:00,2.44368,2.44839,2.44221,2.447,33010000.0
2007-12-07 06:50:00,2.44597,2.44901,2.44288,2.44793,45890000.0
2007-12-07 06:55:00,2.44636,2.44769,2.44235,2.44502,50260000.0
2007-12-07 07:00:00,2.44508,2.4483,2.44197,2.4454,41390000.0
2007-12-07 07:05:00,2.44776,2.44911,2.441,2.44407,40880000.0
2007-12-07 07:10:00,2.44592,2.44838,2.4416,2.446,34510000.0
2007-12-07 07:15:00,2.44739,2.44982,2.44304,2.44709,50520000.0
2007-12-07 07:20:00,2.44307,2.44969,2.44307,2.44688,38000000.0
2007-12-07 07:25:00,2.44699,2.4493,2.44283,2.44641,44750000.0
2007-12-07 07:30:00,2.4463,2.45033,2.44131,2.44981,49760000.0
2007-12-07 07:35:00,2.44696,2.45001,2.4425,2.44465,43510000.0
2007-12-07 07:40:00,2.44664,2.44829,2.4423,2.44525,45250000.0
2007-12-07 07:45:00,2.44524,2.44811,2.44329,2.44724,38000000.0
2007-12-07 07:50:00,2.44765,2.44863,2.44188,2.44496,49630000.0
2007-12-07 07:55:00,2.447,2.44817,2.44197,2.44729,45630000.0
2007-12-07 08:00:00,2.44622,2.44823,2.44007,2.44664,52010000.0
2007-12-07 08:05:00,2.44539,2.44925,2.44238,2.44637,46880000.0
2007-12-07 08:10:00,2.44586,2.44877,2.44388,2.44725,46250000.0
2007-12-07 08:15:00,2.44774,2.44879,2.44417,2.44685,46500000.0
2007-12-07 08:20:00,2.44844,2.44916,2.44331,2.44602,39750000.0
2007-12-07 08:25:00,2.44726,2.44993,2.4433,2.4445,39760000.0
2007-12-07 08:30:00,2.44897,2.44897,2.44312,2.44844,39130000.0
2007-12-07 08:35:00,2.44553,2.44933,2.44042,2.44693,48630000.0
2007-12-07 08:40:00,2.44242,2.4498,2.4424,2.44884,70640000.0
2007-12-07 08:45:00,2.44653,2.44974,2.4449,2.4474,37250000.0
2007-12-07 08:50:00,2.44581,2.44838,2.44178,2.44713,44770000.0
2007-12-07 08:55:00,2.4466,2.44781,2.44026,2.44639,44520000.0
2007-12-07 09:00:00,2.44388,2.44798,2.4407,2.44406,50630000.0
2007-12-07 09:05:00,2.44774,2.449,2.441,2.44415,46630000.0
2007-12-07 09:10:00,2.448,2.44811,2.43924,2.44798,40510000.0
2007-12-07 09:15:00,2.44561,2.44876,2.44161,2.44756,52750000.0
2007-12-07 09:20:00,2.44796,2.44965,2.44276,2.44797,42520000.0
2007-12-07 09:25:00,2.44706,2.44866,2.44272,2.44742,54020000.0
2007-12-07 09:30:00,2.44771,2.44781,2.44111,2.44469,30630000.0
2007-12-07 09:35:00,2.4468,2.44848,2.44224,2.44664,45130000.0
2007-12-07 09:40:00,2.44792,2.44863,2.44333,2.44542,56770000.0
2007-12-07 09:45:00,2.44697,2.44779,2.44366,2.44525,38140000.0
2007-12-07 09:50:00,2.44211,2.44743,2.44136,2.44687,44760000.0
2007-12-07 09:55:00,2.44475,2.44825,2.4411,2.44676,52270000.0
2007-12-07 10:00:00,2.44705,2.44863,2.4403,2.44548,34630000.0
2007-12-07 10:05:00,2.44704,2.44874,2.44321,2.44703,45130000.0
2007-12-07 10:10:00,2.44798,2.44922,2.44276,2.44835,44260000.0
2007-12-07 10:15:00,2.44884,2.45015,2.4451,2.4484,45250000.0
2007-12-07 10:20:00,2.44804,2.44988,2.44449,2.44599,40880000.0
2007-12-07 10:25:00,2.44845,2.45066,2.44527,2.44645,41000000.0
2007-12-07 10:30:00,2.45073,2.45073,2.44455,2.44624,38630000.0
2007-12-07 10:35:00,2.44822,2.4491,2.4436,2.44873,43500000.0
2007-12-07 10:40:00,2.44766,2.44971,2.44597,2.44625,45390000.0
2007-12-07 10:45:00,2.44245,2.44918,2.44217,2.44217,36630000.0
2007-12-07 10:50:00,2.4477,2.44828,2.44161,2.44273,41640000.0
2007-12-07 10:55:00,2.4467,2.44911,2.44229,2.44745,43250000.0
2007-12-07 11:00:00,2.44518,2.44851,2.4423,2.44718,40880000.0
2007-12-07 11:05:00,2.44217,2.44695,2.44023,2.44567,40380000.0
2007-12-07 11:10:00,2.44624,2.44663,2.44032,2.44621,42380000.0
2007-12-07 11:15:00,2.44392,2.44711,2.43998,2.44626,44010000.0
2007-12-07 11:20:00,2.44672,2.44697,2.44052,2.44675,47250000.0
2007-12-07 11:25:00,2.44639,2.44982,2.44207,2.44949,45760000.0
2007-12-07 11:30:00,2.44513,2.4495,2.44355,2.4456,43500000.0
2007-12-07 11:35:00,2.44637,2.44997,2.44236,2.44781,42140000.0
2007-12-07 11:40:00,2.44594,2.44958,2.44452,2.44786,53270000.0
2007-12-07 11:45:00,2.4471,2.4501,2.44315,2.44759,46130000.0
2007-12-07 11:50:00,2.44777,2.44846,2.44139,2.4473,41000000.0
2007-12-07 11:55:00,2.44785,2.44874,2.44315,2.44697,37750000.0
2007-12-07 12:00:00,2.44532,2.44815,2.44197,2.44815,38010000.0
2007-12-07 12:05:00,2.44725,2.44786,2.44093,2.4459,41010000.0
2007-12-07 12:10:00,2.44675,2.44747,2.43947,2.44598,48880000.0
2007-12-07 12:15:00,2.44196,2.44705,2.44028,2.44441,37880000.0
2007-12-07 12:20:00,2.44138,2.446,2.43913,2.44272,44250000.0
2007-12-07 12:25:00,2.44391,2.44563,2.43962,2.44135,42010000.0
2007-12-07 12:30:00,2.44289,2.44597,2.44086,2.44442,43260000.0
2007-12-07 12:35:00,2.44422,2.44563,2.43901,2.44353,49630000.0
2007-12-07 12:40:00,2.43807,2.44532,2.43807,2.44366,42250000.0
2007-12-07 12:45:00,2.44024,2.44565,2.43873,2.44537,45140000.0
2007-12-07 12:50:00,2.44517,2.44573,2.43923,2.44462,38640000.0
2007-12-07 12:55:00,2.44434,2.44562,2.43745,2.44252,52020000.0
2007-12-07 13:00:00,2.44355,2.44465,2.43991,2.44206,48260000.0
2007-12-07 13:05:00,2.43948,2.44463,2.43817,2.44269,50880000.0
2007-12-07 13:10:00,2.44335,2.44528,2.43992,2.44425,56010000.0
2007-12-07 13:15:00,2.44379,2.44536,2.43856,2.44111,41510000.0
2007-12-07 13:20:00,2.44125,2.44394,2.43726,2.44159,46510000.0
2007-12-07 13:25:00,2.4436,2.44437,2.43805,2.44315,41000000.0
2007-12-07 13:30:00,2.44226,2.44376,2.43815,2.44338,46510000.0
2007-12-07 13:35:00,2.44149,2.44349,2.43604,2.44228,43020000.0
2007-12-07 13:40:00,2.44015,2.44302,2.43529,2.44108,40880000.0
2007-12-07 13:45:00,2.43668,2.44309,2.43668,2.4411,43750000.0
2007-12-07 13:50:00,2.44045,2.44243,2.43665,2.44083,44390000.0
2007-12-07 13:55:00,2.44175,2.44333,2.43684,2.44234,42000000.0
2007-12-07 14:00:00,2.4378,2.44345,2.43688,2.44345,42640000.0
2007-12-07 14:05:00,2.44244,2.44536,2.43771,2.44223,41130000.0
2007-12-07 14:10:00,2.4436,2.4446,2.43857,2.44252,40130000.0
2007-12-07 14:15:00,2.44265,2.44463,2.43758,2.4438,49880000.0
2007-12-07 14:20:00,2.44402,2.44426,2.43695,2.44329,50630000.0
2007-12-07 14:25:00,2.44397,2.44563,2.43636,2.44232,48760000.0
2007-12-07 14:30:00,2.44236,2.44579,2.43859,2.44466,43640000.0
2007-12-07 14:35:00,2.43991,2.44614,2.43991,2.44154,51130000.0
2007-12-07 14:40:00,2.44505,2.44632,2.4384,2.44315,41630000.0
2007-12-07 14:45:00,2.44035,2.44546,2.43909,2.44469,41880000.0
2007-12-07 14:50:00,2.4443,2.44517,2.438,2.44106,46640000.0
2007-12-07 14:55:00,2.44403,2.44565,2.4403,2.4446,50380000.0
2007-12-07 15:00:00,2.44315,2.44571,2.43901,2.44164,56270000.0
2007-12-07 15:05:00,2.44317,2.44434,2.43775,2.44326,57880000.0
2007-12-07 15:10:00,2.44116,2.44303,2.43657,2.44222,38880000.0
2007-12-07 15:15:00,2.44335,2.44443,2.43738,2.43998,42630000.0
2007-12-07 15:20:00,2.44066,2.44701,2.44025,2.44485,43510000.0
2007-12-07 15:25:00,2.44495,2.44642,2.43937,2.44136,39500000.0
2007-12-07 15:30:00,2.44263,2.44892,2.43929,2.44309,51510000.0
2007-12-07 15:35:00,2.44244,2.44821,2.43779,2.44075,47770000.0
2007-12-07 15:40:00,2.44323,2.44431,2.43529,2.44001,38510000.0
2007-12-07 15:45:00,2.4436,2.4436,2.43232,2.43965,39010000.0
2007-12-07 15:50:00,2.43709,2.44286,2.43128,2.43522,42880000.0
2007-12-07 15:55:00,2.43861,2.43921,2.43259,2.43839,48510000.0
2007-12-07 16:00:00,2.43751,2.43913,2.43304,2.43651,43380000.0
2007-12-07 16:05:00,2.4367,2.43879,2.43322,2.43787,46630000.0
2007-12-07 16:10:00,2.43664,2.43949,2.43158,2.4379,44520000.0
2007-12-07 16:15:00,2.43686,2.44092,2.43264,2.43348,46260000.0
2007-12-07 16:20:00,2.43765,2.44182,2.43477,2.44141,39380000.0
2007-12-07 16:25:00,2.44074,2.4412,2.43501,2.43953,44630000.0
2007-12-07 16:30:00,2.44037,2.44111,2.4338,2.43903,44130000.0
2007-12-07 16:35:00,2.44001,2.4405,2.43238,2.43848,57030000.0
2007-12-07 16:40:00,2.43978,2.44213,2.43759,2.44082,45130000.0
2007-12-07 16:45:00,2.43896,2.44129,2.43514,2.43947,51140000.0
2007-12-07 16:50:00,2.43961,2.44068,2.43246,2.43516,46510000.0
2007-12-07 16:55:00,2.43756,2.43962,2.43202,2.43919,43260000.0
2007-12-07 17:00:00,2.43992,2.44038,2.43529,2.43624,49140000.0
2007-12-07 17:05:00,2.43905,2.44065,2.43516,2.43855,37250000.0
2007-12-07 17:10:00,2.43789,2.4406,2.4347,2.4394,48510000.0
2007-12-07 17:15:00,2.438,2.44075,2.43382,2.43601,41640000.0
2007-12-07 17:20:00,2.43977,2.4424,2.43404,2.4392,51880000.0
2007-12-07 17:25:00,2.43875,2.43971,2.43245,2.43752,48380000.0
2007-12-07 17:30:00,2.43816,2.43948,2.42959,2.43895,40750000.0
2007-12-07 17:35:00,2.43939,2.44066,2.43399,2.44064,46000000.0
2007-12-07 17:40:00,2.44072,2.44229,2.43533,2.44012,36880000.0
2007-12-07 17:45:00,2.44097,2.44111,2.43543,2.4391,41260000.0
2007-12-07 17:50:00,2.43814,2.44196,2.43343,2.44196,53380000.0
2007-12-07 17:55:00,2.43905,2.44163,2.4344,2.43769,58630000.0
2007-12-07 18:00:00,2.4374,2.43902,2.43172,2.43532,60510000.0
2007-12-07 18:05:00,2.43711,2.43882,2.43135,2.43502,38890000.0
2007-12-07 18:10:00,2.43598,2.43727,2.43049,2.43217,44380000.0
2007-12-07 18:15:00,2.436,2.43771,2.43026,2.43392,42130000.0
2007-12-07 18:20:00,2.43719,2.43729,2.43165,2.43607,46000000.0
2007-12-07 18:25:00,2.43721,2.43727,2.42965,2.43512,40510000.0
2007-12-07 18:30:00,2.43698,2.43781,2.43146,2.43609,56510000.0
2007-12-07 18:35:00,2.43558,2.44303,2.42977,2.43465,59890000.0
2007-12-07 18:40:00,2.43701,2.43911,2.43129,2.43568,47630000.0
2007-12-07 18:45:00,2.43494,2.43629,2.42957,2.43389,43270000.0
2007-12-07 18:50:00,2.43575,2.43639,2.43192,2.43375,41390000.0
2007-12-07 18:55:00,2.43409,2.43663,2.42948,2.43619,46380000.0
2007-12-07 19:00:00,2.43223,2.43669,2.42994,2.43049,45760000.0
2007-12-07 19:05:00,2.43528,2.43696,2.43058,2.43515,33250000.0
2007-12-07 19:10:00,2.43498,2.43588,2.42787,2.43271,46000000.0
2007-12-07 19:15:00,2.4344,2.43729,2.42731,2.4341,38380000.0
2007-12-07 19:20:00,2.43427,2.43753,2.43019,2.43526,43760000.0
2007-12-07 19:25:00,2.43307,2.43693,2.42911,2.4363,31640000.0
2007-12-07 19:30:00,2.4326,2.43628,2.42878,2.43109,46510000.0
2007-12-07 19:35:00,2.43639,2.43813,2.43037,2.4312,46760000.0
2007-12-07 19:40:00,2.43566,2.43729,2.4309,2.43453,48750000.0
2007-12-07 19:45:00,2.43649,2.43825,2.42976,2.43479,41510000.0
2007-12-07 19:50:00,2.43359,2.43782,2.42851,2.43526,43760000.0
2007-12-07 19:55:00,2.43644,2.43822,2.43032,2.43674,41250000.0
2007-12-07 20:00:00,2.43476,2.43823,2.42811,2.43707,55640000.0
2007-12-07 20:05:00,2.43726,2.43889,2.43144,2.43496,32380000.0
2007-12-07 20:10:00,2.43307,2.43756,2.43069,2.43069,36000000.0
2007-12-07 20:15:00,2.43646,2.43715,2.43097,2.43461,40510000.0
2007-12-07 20:20:00,2.43513,2.43793,2.431,2.43656,36510000.0
2007-12-07 20:25:00,2.43529,2.4373,2.43133,2.43489,44000000.0
2007-12-07 20:30:00,2.43565,2.43764,2.42962,2.4346,48880000.0
2007-12-07 20:35:00,2.43509,2.43841,2.42926,2.43133,48250000.0
2007-12-07 20:40:00,2.43357,2.43711,2.42985,2.43616,42390000.0
2007-12-07 20:45:00,2.43421,2.43792,2.42902,2.43672,33000000.0
2007-12-07 20:50:00,2.43437,2.43733,2.43224,2.43597,34250000.0
2007-12-07 20:55:00,2.43671,2.43708,2.4326,2.43493,30380000.0
2007-12-07 21:00:00,2.43625,2.43795,2.43083,2.43635,42510000.0
2007-12-07 21:05:00,2.43624,2.43758,2.42963,2.43498,28750000.0
2007-12-07 21:10:00,2.43349,2.43716,2.43046,2.43586,43140000.0
2007-12-07 21:15:00,2.43751,2.43814,2.42809,2.43741,39000000.0
2007-12-07 21:20:00,2.43781,2.43781,2.42872,2.43653,38500000.0
2007-12-07 21:25:00,2.43508,2.43765,2.43225,2.43564,44760000.0
2007-12-07 21:30:00,2.43352,2.43678,2.43018,2.43499,40890000.0
2007-12-07 21:35:00,2.43308,2.43668,2.43006,2.43374,38510000.0
2007-12-07 21:40:00,2.43618,2.43642,2.43059,2.43598,34260000.0
2007-12-07 21:45:00,2.43445,2.43711,2.43222,2.43711,17150000.0
2007-12-07 21:50:00,2.4334,2.4379,2.42921,2.43189,38130000.0
2007-12-07 21:55:00,2.43254,2.43773,2.43121,2.43689,23250000.0
2007-12-07 22:00:00,2.43566,2.43772,2.42992,2.43499,37520000.0
2007-12-07 22:05:00,2.4341,2.43701,2.42946,2.43321,36380000.0
2007-12-07 22:10:00,2.43492,2.43884,2.4315,2.43884,30260000.0
2007-12-07 22:15:00,2.43619,2.43747,2.42951,2.43197,32640000.0
2007-12-07 22:20:00,2.43722,2.43761,2.43163,2.4371,35000000.0
2007-12-07 22:25:00,2.42873,2.43659,2.42873,2.43659,26130000.0
2007-12-07 22:30:00,2.43594,2.43689,2.43138,2.43529,38510000.0
2007-12-07 22:35:00,2.43542,2.43663,2.42904,2.43422,33000000.0
2007-12-07 22:40:00,2.43559,2.43678,2.43193,2.43642,25750000.0
2007-12-07 22:45:00,2.43529,2.43833,2.43017,2.43754,29630000.0
2007-12-07 22:50:00,2.43736,2.43828,2.43231,2.43568,25130000.0
2007-12-07 22:55:00,2.43639,2.4379,2.42747,2.43266,32000000.0
2007-12-07 23:00:00,2.43247,2.43618,2.42856,2.43457,23750000.0
2007-12-07 23:05:00,2.43268,2.43715,2.42883,2.43649,40630000.0
2007-12-07 23:10:00,2.42968,2.43782,2.42863,2.43721,47010000.0
2007-12-07 23:15:00,2.43693,2.43729,2.42612,2.42612,33380000.0
2007-12-07 23:20:00,2.43235,2.43653,2.42827,2.43138,33260000.0
2007-12-07 23:25:00,2.43711,2.43711,2.42568,2.42973,41640000.0
2007-12-07 23:30:00,2.43148,2.43583,2.42533,2.43456,43510000.0
2007-12-07 23:35:00,2.4307,2.43568,2.4277,2.43046,34010000.0
2007-12-07 23:40:00,2.4324,2.43681,2.42809,2.43031,40890000.0
2007-12-07 23:45:00,2.43141,2.4351,2.42999,2.43138,43010000.0
2007-12-07 23:50:00,2.42838,2.43552,2.42653,2.43115,46280000.0
2007-12-07 23:55:00,2.43247,2.43811,2.42857,2.43185,43270000.0
2007-12-10 00:00:00,2.43269,2.43683,2.4256,2.43683,42020000.0
2007-12-10 00:05:00,2.4292,2.43647,2.42684,2.42722,47020000.0
2007-12-10 00:10:00,2.42881,2.43607,2.42643,2.43059,25390000.0
2007-12-10 00:15:00,2.42763,2.43533,2.42573,2.43515,39010000.0
2007-12-10 00:20:00,2.42964,2.43537,2.42493,2.43129,44140000.0
2007-12-10 00:25:00,2.42887,2.43447,2.42534,2.43384,26500000.0
2007-12-10 00:30:00,2.43528,2.43606,2.43006,2.43403,22750000.0
2007-12-10 00:35:00,2.43501,2.43582,2.42997,2.43549,19010000.0
2007-12-10 00:40:00,2.43448,2.43657,2.42997,2.43483,33010000.0
2007-12-10 00:45:00,2.43625,2.43653,2.43003,2.4334,24750000.0
2007-12-10 00:50:00,2.43399,2.43673,2.43203,2.43673,34380000.0
2007-12-10 00:55:00,2.43503,2.43657,2.43025,2.435,43130000.0
2007-12-10 01:00:00,2.43392,2.4355,2.42925,2.43347,46000000.0
2007-12-10 01:05:00,2.43175,2.43557,2.42938,2.43457,32880000.0
2007-12-10 01:10:00,2.43537,2.43728,2.43088,2.43278,44250000.0
2007-12-10 01:15:00,2.43427,2.43588,2.43023,2.43078,29500000.0
2007-12-10 01:20:00,2.43544,2.43675,2.43047,2.43604,39250000.0
2007-12-10 01:25:00,2.43211,2.43777,2.43067,2.43505,34630000.0
2007-12-10 01:30:00,2.43622,2.43671,2.4316,2.43327,38750000.0
2007-12-10 01:35:00,2.43416,2.43727,2.43049,2.43484,35750000.0
2007-12-10 01:40:00,2.43456,2.43702,2.43106,2.43536,33500000.0
2007-12-10 01:45:00,2.43673,2.4387,2.43113,2.43113,42500000.0
2007-12-10 01:50:00,2.43487,2.43799,2.43002,2.43678,44750000.0
2007-12-10 01:55:00,2.43622,2.43806,2.43175,2.43272,49750000.0
2007-12-10 02:00:00,2.43248,2.43627,2.42971,2.43555,52500000.0
2007-12-10 02:05:00,2.43529,2.43608,2.42994,2.43201,32000000.0
2007-12-10 02:10:00,2.42911,2.43648,2.42829,2.43422,44750000.0
2007-12-10 02:15:00,2.43708,2.43718,2.43181,2.43391,19380000.0
2007-12-10 02:20:00,2.43393,2.43737,2.42938,2.43371,31250000.0
2007-12-10 02:25:00,2.43137,2.4365,2.42867,2.43343,27750000.0
2007-12-10 02:30:00,2.43625,2.43727,2.4293,2.4293,29250000.0
2007-12-10 02:35:00,2.43462,2.43656,2.42932,2.43532,34250000.0
2007-12-10 02:40:00,2.43092,2.4366,2.42939,2.4363,39500000.0
2007-12-10 02:45:00,2.43145,2.43732,2.43145,2.43699,39250000.0
2007-12-10 02:50:00,2.43681,2.43723,2.43245,2.43407,37250000.0
2007-12-10 02:55:00,2.43681,2.43956,2.43093,2.43721,47250000.0
2007-12-10 03:00:00,2.43574,2.44262,2.43163,2.43997,45630000.0
2007-12-10 03:05:00,2.43384,2.44094,2.43182,2.4404,35000000.0
2007-12-10 03:10:00,2.43662,2.44112,2.43343,2.4386,42260000.0
2007-12-10 03:15:00,2.43678,2.44156,2.43161,2.43508,31510000.0
2007-12-10 03:20:00,2.44022,2.44272,2.43141,2.43673,34890000.0
2007-12-10 03:25:00,2.43792,2.43792,2.43298,2.43713,29500000.0
2007-12-10 03:30:00,2.43657,2.43832,2.42959,2.43318,32750000.0
2007-12-10 03:35:00,2.43638,2.43843,2.43042,2.43718,39630000.0
2007-12-10 03:40:00,2.43627,2.43795,2.431,2.43592,30390000.0
2007-12-10 03:45:00,2.4352,2.43947,2.43294,2.43801,32380000.0
2007-12-10 03:50:00,2.4344,2.43792,2.43298,2.4368,47390000.0
2007-12-10 03:55:00,2.43569,2.43754,2.43202,2.43709,47510000.0
2007-12-10 04:00:00,2.43782,2.43782,2.43202,2.43688,43400000.0
2007-12-10 04:05:00,2.43697,2.43811,2.43099,2.4344,42150000.0
2007-12-10 04:10:00,2.43635,2.43753,2.43304,2.43415,29630000.0
2007-12-10 04:15:00,2.43373,2.43892,2.4303,2.4342,39130000.0
2007-12-10 04:20:00,2.43669,2.43862,2.43203,2.43649,50380000.0
2007-12-10 04:25:00,2.43698,2.43965,2.43161,2.43639,34130000.0
2007-12-10 04:30:00,2.43605,2.43893,2.43113,2.43812,29260000.0
2007-12-10 04:35:00,2.43518,2.43986,2.43273,2.43986,32000000.0
2007-12-10 04:40:00,2.43187,2.43909,2.43187,2.4384,51150000.0
2007-12-10 04:45:00,2.43811,2.44047,2.4332,2.43554,36010000.0
2007-12-10 04:50:00,2.43656,2.4387,2.43142,2.43821,44760000.0
2007-12-10 04:55:00,2.43687,2.43842,2.43109,2.43635,28500000.0
2007-12-10 05:00:00,2.43738,2.43863,2.43054,2.43863,30130000.0
2007-12-10 05:05:00,2.43831,2.43905,2.43219,2.4368,42890000.0
2007-12-10 05:10:00,2.43558,2.43957,2.43307,2.43703,18750000.0
2007-12-10 05:15:00,2.43636,2.43927,2.43191,2.43857,32380000.0
2007-12-10 05:20:00,2.43849,2.43868,2.43187,2.43678,21380000.0
2007-12-10 05:25:00,2.4371,2.43962,2.4336,2.43855,33750000.0
2007-12-10 05:30:00,2.437,2.43884,2.43321,2.43533,27010000.0
2007-12-10 05:35:00,2.43848,2.43972,2.43139,2.43692,36660000.0
2007-12-10 05:40:00,2.43741,2.43975,2.43203,2.4384,27000000.0
2007-12-10 05:45:00,2.43752,2.43797,2.43547,2.43552,17250000.0
2007-12-10 05:50:00,2.43552,2.43838,2.43407,2.4366,23880000.0
2007-12-10 05:55:00,2.43341,2.43908,2.43105,2.43369,37010000.0
2007-12-10 06:00:00,2.43748,2.4388,2.43237,2.43423,23000000.0
2007-12-10 06:05:00,2.43701,2.43867,2.43004,2.43271,29880000.0
2007-12-10 06:10:00,2.43583,2.43873,2.43502,2.43822,24790000.0
2007-12-10 06:15:00,2.43822,2.43873,2.43125,2.43777,28630000.0
2007-12-10 06:20:00,2.43768,2.43834,2.43142,2.43751,31750000.0
2007-12-10 06:25:00,2.43679,2.4382,2.43119,2.433,30010000.0
2007-12-10 06:30:00,2.43584,2.43907,2.43244,2.43463,38880000.0
2007-12-10 06:35:00,2.43735,2.43825,2.43012,2.43785,35510000.0
2007-12-10 06:40:00,2.43728,2.43881,2.43258,2.4368,32630000.0
2007-12-10 06:45:00,2.43748,2.43825,2.43091,2.43822,45880000.0
2007-12-10 06:50:00,2.43678,2.4385,2.432,2.43737,37250000.0
2007-12-10 06:55:00,2.43449,2.43887,2.42931,2.43682,45390000.0
2007-12-10 07:00:00,2.43663,2.43824,2.43224,2.43709,33000000.0
2007-12-10 07:05:00,2.43724,2.43872,2.43151,2.43642,45630000.0
2007-12-10 07:10:00,2.43693,2.4401,2.43191,2.43791,36880000.0
2007-12-10 07:15:00,2.43767,2.43869,2.43158,2.43488,38020000.0
2007-12-10 07:20:00,2.43551,2.43883,2.43262,2.43726,50750000.0
2007-12-10 07:25:00,2.43813,2.43907,2.43102,2.43825,51880000.0
2007-12-10 07:30:00,2.4383,2.43878,2.43143,2.43699,34250000.0
2007-12-10 07:35:00,2.43703,2.43833,2.43165,2.43569,36380000.0
2007-12-10 07:40:00,2.43774,2.44046,2.43416,2.4384,35500000.0
2007-12-10 07:45:00,2.43502,2.4399,2.43315,2.43315,34500000.0
2007-12-10 07:50:00,2.43717,2.43967,2.43377,2.43779,44880000.0
2007-12-10 07:55:00,2.436,2.43894,2.43199,2.43644,48130000.0
2007-12-10 08:00:00,2.43579,2.43973,2.43156,2.43823,42000000.0
2007-12-10 08:05:00,2.43833,2.43898,2.43081,2.43612,36630000.0
2007-12-10 08:10:00,2.43766,2.44038,2.43348,2.43771,43880000.0
2007-12-10 08:15:00,2.43713,2.43941,2.43197,2.4356,37250000.0
2007-12-10 08:20:00,2.43744,2.43876,2.43167,2.43828,45750000.0
2007-12-10 08:25:00,2.43734,2.43896,2.43221,2.43821,45030000.0
2007-12-10 08:30:00,2.43727,2.43998,2.43369,2.43445,43890000.0
2007-12-10 08:35:00,2.43779,2.43941,2.43462,2.43462,42130000.0
2007-12-10 08:40:00,2.43653,2.43976,2.43342,2.43533,36130000.0
2007-12-10 08:45:00,2.43784,2.44127,2.43426,2.43737,46380000.0
2007-12-10 08:50:00,2.43807,2.44024,2.43408,2.43807,35500000.0
2007-12-10 08:55:00,2.43573,2.4391,2.4334,2.43647,47140000.0
2007-12-10 09:00:00,2.43642,2.44035,2.43289,2.43548,39630000.0
2007-12-10 09:05:00,2.43481,2.43931,2.43481,2.43546,39130000.0
2007-12-10 09:10:00,2.43745,2.44045,2.43364,2.43955,37500000.0
2007-12-10 09:15:00,2.43721,2.44019,2.43377,2.43694,48130000.0
2007-12-10 09:20:00,2.44063,2.4421,2.43378,2.43892,52130000.0
2007-12-10 09:25:00,2.43991,2.44053,2.43389,2.43843,55250000.0
2007-12-10 09:30:00,2.43826,2.44075,2.43401,2.43772,39880000.0
2007-12-10 09:35:00,2.43902,2.44089,2.43547,2.43862,49630000.0
2007-12-10 09:40:00,2.4368,2.44098,2.43399,2.44032,48880000.0
2007-12-10 09:45:00,2.43785,2.44131,2.43371,2.43963,38510000.0
2007-12-10 09:50:00,2.43747,2.4404,2.43525,2.43964,40750000.0
2007-12-10 09:55:00,2.43807,2.44012,2.43275,2.43783,52890000.0
2007-12-10 10:00:00,2.43935,2.44017,2.43369,2.43845,51010000.0
2007-12-10 10:05:00,2.43996,2.43996,2.43163,2.4368,45130000.0
2007-12-10 10:10:00,2.43838,2.43876,2.43212,2.43815,36500000.0
2007-12-10 10:15:00,2.43748,2.43937,2.43146,2.43615,40270000.0
2007-12-10 10:20:00,2.43553,2.43885,2.4319,2.43709,42500000.0
2007-12-10 10:25:00,2.43744,2.43856,2.43118,2.43826,47640000.0
2007-12-10 10:30:00,2.43623,2.43876,2.43121,2.43833,46760000.0
2007-12-10 10:35:00,2.43814,2.43924,2.432,2.43529,55640000.0
2007-12-10 10:40:00,2.43911,2.43911,2.43026,2.4339,42630000.0
2007-12-10 10:45:00,2.43746,2.43748,2.43006,2.43217,48380000.0
2007-12-10 10:50:00,2.43496,2.43663,2.43128,2.43602,39270000.0
2007-12-10 10:55:00,2.43574,2.43683,2.43145,2.43521,50020000.0
2007-12-10 11:00:00,2.43621,2.43636,2.42899,2.4356,50130000.0
2007-12-10 11:05:00,2.43635,2.43664,2.42925,2.4338,43760000.0
2007-12-10 11:10:00,2.43326,2.43676,2.42915,2.43286,46260000.0
2007-12-10 11:15:00,2.43267,2.43447,2.43043,2.43043,41880000.0
2007-12-10 11:20:00,2.43183,2.43495,2.42699,2.43365,53250000.0
2007-12-10 11:25:00,2.43465,2.43527,2.43001,2.43376,51880000.0
2007-12-10 11:30:00,2.43454,2.43525,2.42909,2.43393,52130000.0
2007-12-10 11:35:00,2.43492,2.4357,2.42973,2.43197,38380000.0
2007-12-10 11:40:00,2.43026,2.43504,2.42884,2.43216,43630000.0
2007-12-10 11:45:00,2.43335,2.43466,2.42653,2.43084,41640000.0
2007-12-10 11:50:00,2.43306,2.43419,2.42748,2.42998,51510000.0
2007-12-10 11:55:00,2.4336,2.43428,2.42575,2.43158,50390000.0
2007-12-10 12:00:00,2.42963,2.4336,2.42685,2.43219,38640000.0
2007-12-10 12:05:00,2.43108,2.43288,2.42642,2.43088,36500000.0
2007-12-10 12:10:00,2.43152,2.43309,2.42562,2.43255,43130000.0
2007-12-10 12:15:00,2.42969,2.43315,2.42668,2.43048,36260000.0
2007-12-10 12:20:00,2.42744,2.43266,2.42605,2.42905,48760000.0
2007-12-10 12:25:00,2.43146,2.43384,2.42678,2.42678,42380000.0
2007-12-10 12:30:00,2.43253,2.43411,2.4275,2.43284,36530000.0
2007-12-10 12:35:00,2.43314,2.43438,2.42873,2.42962,48520000.0
2007-12-10 12:40:00,2.42812,2.43414,2.42693,2.43163,46390000.0
2007-12-10 12:45:00,2.43031,2.43392,2.4276,2.43146,42010000.0
2007-12-10 12:50:00,2.43245,2.43387,2.42679,2.43262,54400000.0
2007-12-10 12:55:00,2.42927,2.43363,2.42668,2.42931,52510000.0
2007-12-10 13:00:00,2.43271,2.43383,2.42644,2.43269,51510000.0
2007-12-10 13:05:00,2.42717,2.43297,2.42499,2.42871,45760000.0
2007-12-10 13:10:00,2.4327,2.43296,2.42566,2.42566,46260000.0
2007-12-10 13:15:00,2.43109,2.43282,2.42594,2.43026,45510000.0
2007-12-10 13:20:00,2.42844,2.43348,2.42813,2.42813,53260000.0
2007-12-10 13:25:00,2.43183,2.43282,2.42507,2.42958,49010000.0
2007-12-10 13:30:00,2.42799,2.43324,2.42795,2.43095,43390000.0
2007-12-10 13:35:00,2.43084,2.43132,2.42358,2.42831,41130000.0
2007-12-10 13:40:00,2.42883,2.43177,2.42551,2.42813,53380000.0
2007-12-10 13:45:00,2.42872,2.43216,2.42496,2.43144,42510000.0
2007-12-10 13:50:00,2.42959,2.43109,2.42315,2.42907,41640000.0
2007-12-10 13:55:00,2.42983,2.43062,2.42424,2.42424,52520000.0
2007-12-10 14:00:00,2.42876,2.43145,2.42536,2.43013,39130000.0
2007-12-10 14:05:00,2.42858,2.43201,2.42699,2.42989,46750000.0
2007-12-10 14:10:00,2.42923,2.43095,2.42374,2.42632,41510000.0
2007-12-10 14:15:00,2.43047,2.43197,2.42552,2.42899,38500000.0
2007-12-10 14:20:00,2.42878,2.43147,2.42325,2.42674,41890000.0
2007-12-10 14:25:00,2.42927,2.42964,2.42237,2.42771,45650000.0
2007-12-10 14:30:00,2.42759,2.4292,2.4212,2.42863,41510000.0
2007-12-10 14:35:00,2.42878,2.42979,2.42306,2.4268,44260000.0
2007-12-10 14:40:00,2.42787,2.4284,2.42173,2.42805,33250000.0
2007-12-10 14:45:00,2.42776,2.42845,2.4224,2.42728,47510000.0
2007-12-10 14:50:00,2.42571,2.42755,2.41957,2.4231,51890000.0
2007-12-10 14:55:00,2.42295,2.42698,2.42018,2.42469,47500000.0
2007-12-10 15:00:00,2.42492,2.42637,2.41874,2.42449,60250000.0
2007-12-10 15:05:00,2.42408,2.4254,2.41828,2.4207,45270000.0
2007-12-10 15:10:00,2.4236,2.42499,2.41878,2.42085,45390000.0
2007-12-10 15:15:00,2.42487,2.42627,2.41799,2.41799,45640000.0
2007-12-10 15:20:00,2.42543,2.43192,2.41897,2.42353,48010000.0
2007-12-10 15:25:00,2.425,2.42528,2.41843,2.42387,37520000.0
2007-12-10 15:30:00,2.4203,2.42603,2.41933,2.42406,40500000.0
2007-12-10 15:35:00,2.4216,2.42509,2.41921,2.42312,45010000.0
2007-12-10 15:40:00,2.42263,2.42536,2.418,2.42112,36880000.0
2007-12-10 15:45:00,2.42405,2.42481,2.41827,2.4245,49000000.0
2007-12-10 15:50:00,2.42437,2.42529,2.41805,2.42159,44390000.0
2007-12-10 15:55:00,2.42362,2.42522,2.41906,2.42368,37510000.0
2007-12-10 16:00:00,2.42382,2.42511,2.41834,2.423,41640000.0
2007-12-10 16:05:00,2.42325,2.42538,2.4193,2.42451,35880000.0
2007-12-10 16:10:00,2.42438,2.42596,2.41767,2.42232,42750000.0
2007-12-10 16:15:00,2.42345,2.42457,2.41905,2.41984,45130000.0
2007-12-10 16:20:00,2.42191,2.42537,2.4173,2.42204,42880000.0
2007-12-10 16:25:00,2.42411,2.42571,2.4194,2.42232,47760000.0
2007-12-10 16:30:00,2.42423,2.42458,2.41838,2.42451,50510000.0
2007-12-10 16:35:00,2.42385,2.42385,2.41872,2.42238,53000000.0
2007-12-10 16:40:00,2.42203,2.42401,2.41711,2.42068,39770000.0
2007-12-10 16:45:00,2.42337,2.42364,2.41804,2.42049,38640000.0
2007-12-10 16:50:00,2.42203,2.42283,2.41747,2.4175,33140000.0
2007-12-10 16:55:00,2.42193,2.42364,2.41656,2.42194,41380000.0
2007-12-10 17:00:00,2.42293,2.42452,2.41885,2.42298,38130000.0
2007-12-10 17:05:00,2.41938,2.42473,2.4185,2.42473,47010000.0
2007-12-10 17:10:00,2.41946,2.42456,2.41753,2.41753,41010000.0
2007-12-10 17:15:00,2.42181,2.42476,2.41828,2.41881,48000000.0
2007-12-10 17:20:00,2.42159,2.42274,2.41848,2.42029,43630000.0
2007-12-10 17:25:00,2.42218,2.42359,2.41581,2.42265,43380000.0
2007-12-10 17:30:00,2.41874,2.42226,2.41705,2.4174,42510000.0
2007-12-10 17:35:00,2.41662,2.42225,2.41616,2.41828,39630000.0
2007-12-10 17:40:00,2.42158,2.42219,2.41774,2.42082,41250000.0
2007-12-10 17:45:00,2.42209,2.42327,2.41292,2.41903,46750000.0
2007-12-10 17:50:00,2.41922,2.41988,2.41409,2.41895,44390000.0
2007-12-10 17:55:00,2.41742,2.42015,2.41248,2.41692,41250000.0
2007-12-10 18:00:00,2.41957,2.41957,2.41198,2.41785,59640000.0
2007-12-10 18:05:00,2.41749,2.4183,2.41141,2.41628,40130000.0
2007-12-10 18:10:00,2.41619,2.41987,2.41381,2.41866,39260000.0
2007-12-10 18:15:00,2.41807,2.41995,2.41226,2.41778,53140000.0
2007-12-10 18:20:00,2.41423,2.42084,2.41274,2.41602,50880000.0
2007-12-10 18:25:00,2.41765,2.42002,2.41298,2.41641,29880000.0
2007-12-10 18:30:00,2.41922,2.42087,2.41256,2.41964,53390000.0
2007-12-10 18:35:00,2.41841,2.42144,2.41357,2.42042,42000000.0
2007-12-10 18:40:00,2.41809,2.42421,2.41578,2.42421,45510000.0
2007-12-10 18:45:00,2.42307,2.42466,2.41791,2.42084,41500000.0
2007-12-10 18:50:00,2.42138,2.42351,2.41806,2.41972,49140000.0
2007-12-10 18:55:00,2.42014,2.42328,2.4167,2.42128,49780000.0
2007-12-10 19:00:00,2.42157,2.42375,2.41324,2.42092,51750000.0
2007-12-10 19:05:00,2.42207,2.42416,2.41601,2.42041,45380000.0
2007-12-10 19:10:00,2.41962,2.42307,2.41746,2.42071,40520000.0
2007-12-10 19:15:00,2.42159,2.42367,2.41454,2.41839,59140000.0
2007-12-10 19:20:00,2.42368,2.42393,2.41638,2.42164,54130000.0
2007-12-10 19:25:00,2.41983,2.42401,2.41725,2.41995,39760000.0
2007-12-10 19:30:00,2.42029,2.42366,2.41726,2.42213,37890000.0
2007-12-10 19:35:00,2.4228,2.42397,2.41735,2.42315,39380000.0
2007-12-10 19:40:00,2.42427,2.42427,2.4168,2.4222,45260000.0
2007-12-10 19:45:00,2.42169,2.42488,2.41759,2.42249,36750000.0
2007-12-10 19:50:00,2.41981,2.42344,2.4156,2.41786,40130000.0
2007-12-10 19:55:00,2.42223,2.42378,2.41728,2.4236,50630000.0
2007-12-10 20:00:00,2.42332,2.4239,2.41628,2.42282,40250000.0
2007-12-10 20:05:00,2.42364,2.42567,2.4167,2.42049,55520000.0
2007-12-10 20:10:00,2.42396,2.42531,2.41995,2.42191,36140000.0
2007-12-10 20:15:00,2.41982,2.42582,2.41915,2.42018,32760000.0
2007-12-10 20:20:00,2.41978,2.42277,2.41712,2.41746,41630000.0
2007-12-10 20:25:00,2.4226,2.42315,2.41646,2.41702,46880000.0
2007-12-10 20:30:00,2.41903,2.42221,2.41485,2.42221,49000000.0
2007-12-10 20:35:00,2.42041,2.4227,2.41796,2.4184,35250000.0
2007-12-10 20:40:00,2.41892,2.42392,2.41573,2.4222,40750000.0
2007-12-10 20:45:00,2.42295,2.42378,2.41577,2.41851,23380000.0
2007-12-10 20:50:00,2.42031,2.42293,2.41483,2.42191,38750000.0
2007-12-10 20:55:00,2.41739,2.42339,2.41419,2.41889,42750000.0
2007-12-10 21:00:00,2.42112,2.42251,2.41506,2.41919,45000000.0
2007-12-10 21:05:00,2.42279,2.42279,2.41781,2.41943,48630000.0
2007-12-10 21:10:00,2.42272,2.42328,2.41589,2.41589,40130000.0
2007-12-10 21:15:00,2.41907,2.42213,2.41545,2.42213,31880000.0
2007-12-10 21:20:00,2.42164,2.4236,2.41616,2.41993,40130000.0
2007-12-10 21:25:00,2.42312,2.42363,2.41639,2.42363,46500000.0
2007-12-10 21:30:00,2.42134,2.42392,2.41516,2.42218,49250000.0
2007-12-10 21:35:00,2.41792,2.42379,2.41792,2.41995,45000000.0
2007-12-10 21:40:00,2.41902,2.42253,2.41669,2.41669,27000000.0
2007-12-10 21:45:00,2.41942,2.4218,2.41496,2.41496,40130000.0
2007-12-10 21:50:00,2.41978,2.42239,2.41416,2.42161,31760000.0
2007-12-10 21:55:00,2.41849,2.42166,2.41496,2.41787,38750000.0
2007-12-10 22:00:00,2.41935,2.42303,2.4145,2.41782,45000000.0
2007-12-10 22:05:00,2.41783,2.4219,2.41436,2.4194,42000000.0
2007-12-10 22:10:00,2.41821,2.42252,2.41377,2.41671,32250000.0
2007-12-10 22:15:00,2.42099,2.42246,2.41523,2.41753,18500000.0
2007-12-10 22:20:00,2.42195,2.42195,2.41607,2.4218,39130000.0
2007-12-10 22:25:00,2.42193,2.42193,2.41542,2.42,35380000.0
2007-12-10 22:30:00,2.42179,2.42203,2.41716,2.42043,41760000.0
2007-12-10 22:35:00,2.41572,2.4221,2.4156,2.41927,28000000.0
2007-12-10 22:40:00,2.41909,2.42227,2.41349,2.42226,35510000.0
2007-12-10 22:45:00,2.41886,2.42253,2.41597,2.41873,35130000.0
2007-12-10 22:50:00,2.41926,2.42497,2.41694,2.41808,43390000.0
2007-12-10 22:55:00,2.42081,2.42198,2.41452,2.42065,37630000.0
2007-12-10 23:00:00,2.41774,2.42123,2.41511,2.41808,38510000.0
2007-12-10 23:05:00,2.41963,2.42229,2.41535,2.42134,36880000.0
2007-12-10 23:10:00,2.42073,2.42238,2.41303,2.42238,30390000.0
2007-12-10 23:15:00,2.41734,2.42328,2.41603,2.42018,37000000.0
2007-12-10 23:20:00,2.4212,2.42141,2.4132,2.41908,35390000.0
2007-12-10 23:25:00,2.41954,2.42113,2.41383,2.41877,37510000.0
2007-12-10 23:30:00,2.41733,2.4225,2.41558,2.42212,29500000.0
2007-12-10 23:35:00,2.41867,2.42212,2.4167,2.42142,26250000.0
2007-12-10 23:40:00,2.4191,2.42174,2.41586,2.42071,31500000.0
2007-12-10 23:45:00,2.4186,2.42165,2.41331,2.41427,33260000.0
2007-12-10 23:50:00,2.42145,2.42265,2.41361,2.42192,44270000.0
2007-12-10 23:55:00,2.42075,2.4219,2.41519,2.42125,39510000.0
2007-12-11 00:00:00,2.42053,2.42234,2.41236,2.42175,45380000.0
2007-12-11 00:05:00,2.42034,2.42298,2.41655,2.42189,26380000.0
2007-12-11 00:10:00,2.4203,2.42272,2.41614,2.42182,54770000.0
2007-12-11 00:15:00,2.4181,2.42271,2.41803,2.42052,27750000.0
2007-12-11 00:20:00,2.42244,2.42318,2.4179,2.42162,30500000.0
2007-12-11 00:25:00,2.42027,2.42208,2.41692,2.42084,37750000.0
2007-12-11 00:30:00,2.42159,2.42282,2.41663,2.42065,39250000.0
2007-12-11 00:35:00,2.4208,2.42155,2.41685,2.42089,23000000.0
2007-12-11 00:40:00,2.42112,2.42201,2.41648,2.42088,43140000.0
2007-12-11 00:45:00,2.42029,2.42119,2.41519,2.41893,52630000.0
2007-12-11 00:50:00,2.41971,2.42253,2.4166,2.42032,47880000.0
2007-12-11 00:55:00,2.41719,2.4203,2.41652,2.41978,40760000.0
2007-12-11 01:00:00,2.41701,2.42153,2.41533,2.42092,46510000.0
2007-12-11 01:05:00,2.42119,2.42171,2.4169,2.41984,37010000.0
2007-12-11 01:10:00,2.41992,2.42205,2.41688,2.42051,35770000.0
2007-12-11 01:15:00,2.41987,2.42254,2.41665,2.42188,35380000.0
2007-12-11 01:20:00,2.41925,2.42229,2.41598,2.41946,56770000.0
2007-12-11 01:25:00,2.42094,2.42156,2.41589,2.42114,44500000.0
2007-12-11 01:30:00,2.42094,2.42208,2.41278,2.42043,57510000.0
2007-12-11 01:35:00,2.42157,2.42176,2.41476,2.42022,40380000.0
2007-12-11 01:40:00,2.42097,2.42188,2.41774,2.42112,22130000.0
2007-12-11 01:45:00,2.4186,2.42298,2.41327,2.42228,31880000.0
2007-12-11 01:50:00,2.42173,2.42232,2.41292,2.41774,42000000.0
2007-12-11 01:55:00,2.42221,2.42344,2.41575,2.42149,40750000.0
2007-12-11 02:00:00,2.4223,2.42292,2.4179,2.41922,33010000.0
2007-12-11 02:05:00,2.42149,2.42232,2.41795,2.41939,28500000.0
2007-12-11 02:10:00,2.41731,2.42322,2.41481,2.41873,48390000.0
2007-12-11 02:15:00,2.42262,2.42318,2.4173,2.42142,39880000.0
2007-12-11 02:20:00,2.42215,2.42288,2.41751,2.42199,40250000.0
2007-12-11 02:25:00,2.42002,2.42222,2.41633,2.42161,34140000.0
2007-12-11 02:30:00,2.42201,2.42304,2.41473,2.42153,24250000.0
2007-12-11 02:35:00,2.41794,2.42285,2.41511,2.41951,38750000.0
2007-12-11 02:40:00,2.41938,2.4231,2.41886,2.42064,33250000.0
2007-12-11 02:45:00,2.42201,2.42228,2.41491,2.42087,43000000.0
2007-12-11 02:50:00,2.41945,2.42266,2.41673,2.42021,42010000.0
2007-12-11 02:55:00,2.42108,2.42271,2.41724,2.4218,42130000.0
2007-12-11 03:00:00,2.42206,2.42292,2.41809,2.42075,36130000.0
2007-12-11 03:05:00,2.4194,2.42462,2.41813,2.42148,35630000.0
2007-12-11 03:10:00,2.41981,2.42306,2.41695,2.42159,33130000.0
2007-12-11 03:15:00,2.42154,2.42181,2.418,2.41937,26130000.0
2007-12-11 03:20:00,2.42177,2.4223,2.41552,2.42111,35250000.0
2007-12-11 03:25:00,2.42206,2.42251,2.41754,2.42111,36260000.0
2007-12-11 03:30:00,2.42109,2.42157,2.41565,2.42047,35630000.0
2007-12-11 03:35:00,2.42021,2.42204,2.41492,2.42063,44880000.0
2007-12-11 03:40:00,2.42056,2.42132,2.41711,2.41928,24880000.0
2007-12-11 03:45:00,2.41919,2.42184,2.41682,2.41951,49890000.0
2007-12-11 03:50:00,2.42088,2.42134,2.41716,2.4205,43130000.0
2007-12-11 03:55:00,2.42177,2.42177,2.41711,2.42015,42260000.0
2007-12-11 04:00:00,2.42085,2.42174,2.41466,2.41805,42890000.0
2007-12-11 04:05:00,2.41796,2.42124,2.41658,2.41757,38760000.0
2007-12-11 04:10:00,2.42016,2.42104,2.41555,2.41889,44130000.0
2007-12-11 04:15:00,2.41743,2.42138,2.41546,2.41625,41400000.0
2007-12-11 04:20:00,2.41831,2.42165,2.41638,2.41956,49010000.0
2007-12-11 04:25:00,2.42053,2.42172,2.41533,2.42068,38500000.0
2007-12-11 04:30:00,2.41902,2.42133,2.41533,2.42022,28890000.0
2007-12-11 04:35:00,2.41639,2.42097,2.41586,2.42067,28270000.0
2007-12-11 04:40:00,2.4142,2.41997,2.4142,2.41954,34650000.0
2007-12-11 04:45:00,2.4194,2.42041,2.41499,2.41499,47130000.0
2007-12-11 04:50:00,2.41965,2.42074,2.41591,2.41988,35010000.0
2007-12-11 04:55:00,2.42042,2.422,2.41608,2.42105,31000000.0
2007-12-11 05:00:00,2.41995,2.42253,2.41684,2.4202,33640000.0
2007-12-11 05:05:00,2.42075,2.42128,2.41716,2.4202,35260000.0
2007-12-11 05:10:00,2.41722,2.42131,2.41712,2.42082,38890000.0
2007-12-11 05:15:00,2.41806,2.42168,2.41806,2.42103,17750000.0
2007-12-11 05:20:00,2.42076,2.42154,2.41704,2.41898,24250000.0
2007-12-11 05:25:00,2.42122,2.42208,2.41412,2.41898,33880000.0
2007-12-11 05:30:00,2.42091,2.42157,2.41632,2.41996,33510000.0
2007-12-11 05:35:00,2.42048,2.42117,2.41434,2.42014,38250000.0
2007-12-11 05:40:00,2.42016,2.42097,2.41406,2.42031,32130000.0
2007-12-11 05:45:00,2.41607,2.42079,2.4154,2.41794,30270000.0
2007-12-11 05:50:00,2.41963,2.4211,2.41413,2.416,35630000.0
2007-12-11 05:55:00,2.41606,2.42082,2.41452,2.4191,35530000.0
2007-12-11 06:00:00,2.41863,2.42133,2.41422,2.41487,40140000.0
2007-12-11 06:05:00,2.41847,2.42032,2.414,2.41916,38770000.0
2007-12-11 06:10:00,2.41985,2.42076,2.41673,2.4194,37890000.0
2007-12-11 06:15:00,2.42086,2.42114,2.41657,2.42087,24500000.0
2007-12-11 06:20:00,2.42011,2.42112,2.4161,2.42006,23260000.0
2007-12-11 06:25:00,2.41957,2.42097,2.41598,2.41937,29130000.0
2007-12-11 06:30:00,2.41677,2.421,2.41677,2.41708,25500000.0
2007-12-11 06:35:00,2.41862,2.42331,2.41271,2.41841,26760000.0
2007-12-11 06:40:00,2.41917,2.42017,2.41377,2.4187,35000000.0
2007-12-11 06:45:00,2.41672,2.41939,2.41374,2.41816,46630000.0
2007-12-11 06:50:00,2.41502,2.41991,2.41374,2.41991,23880000.0
2007-12-11 06:55:00,2.41933,2.41977,2.41242,2.41913,47380000.0
2007-12-11 07:00:00,2.41762,2.42047,2.41452,2.42001,33510000.0
2007-12-11 07:05:00,2.41797,2.42203,2.41544,2.41824,37750000.0
2007-12-11 07:10:00,2.41671,2.41982,2.41425,2.41839,40510000.0
2007-12-11 07:15:00,2.41757,2.41952,2.41291,2.4162,37260000.0
2007-12-11 07:20:00,2.41543,2.41954,2.41189,2.41633,43260000.0
2007-12-11 07:25:00,2.41782,2.42156,2.4147,2.41889,49750000.0
2007-12-11 07:30:00,2.41787,2.42064,2.41584,2.41805,45500000.0
2007-12-11 07:35:00,2.42048,2.4209,2.41336,2.41906,32500000.0
2007-12-11 07:40:00,2.4195,2.42075,2.41488,2.42059,36380000.0
2007-12-11 07:45:00,2.41387,2.42078,2.41387,2.41561,44130000.0
2007-12-11 07:50:00,2.41638,2.41996,2.41503,2.41943,33750000.0
2007-12-11 07:55:00,2.41863,2.42031,2.41419,2.4203,46010000.0
2007-12-11 08:00:00,2.4195,2.42064,2.41316,2.41875,39140000.0
2007-12-11 08:05:00,2.42054,2.42123,2.41299,2.41906,46000000.0
2007-12-11 08:10:00,2.41778,2.42174,2.41579,2.42027,33260000.0
2007-12-11 08:15:00,2.41712,2.42105,2.41495,2.4201,37390000.0
2007-12-11 08:20:00,2.41949,2.42098,2.41588,2.42017,46250000.0
2007-12-11 08:25:00,2.41717,2.42075,2.41522,2.41835,40750000.0
2007-12-11 08:30:00,2.42017,2.42017,2.4141,2.41555,35640000.0
2007-12-11 08:35:00,2.41884,2.41975,2.41448,2.4169,42890000.0
2007-12-11 08:40:00,2.41534,2.4196,2.41371,2.41692,44630000.0
2007-12-11 08:45:00,2.41922,2.41993,2.41363,2.41957,45020000.0
2007-12-11 08:50:00,2.41971,2.42044,2.41568,2.41985,36130000.0
2007-12-11 08:55:00,2.4167,2.42027,2.41326,2.41697,41380000.0
2007-12-11 09:00:00,2.41929,2.42119,2.4161,2.41838,42260000.0
2007-12-11 09:05:00,2.4167,2.42081,2.4167,2.41928,51000000.0
2007-12-11 09:10:00,2.41853,2.42056,2.41082,2.41655,39130000.0
2007-12-11 09:15:00,2.41664,2.41671,2.40966,2.41373,49010000.0
2007-12-11 09:20:00,2.41699,2.41762,2.41179,2.41572,58010000.0
2007-12-11 09:25:00,2.41697,2.4175,2.41232,2.41609,62770000.0
2007-12-11 09:30:00,2.41403,2.41709,2.41175,2.41575,38750000.0
2007-12-11 09:35:00,2.41348,2.41731,2.41194,2.41726,46630000.0
2007-12-11 09:40:00,2.41448,2.41956,2.41158,2.41956,45750000.0
2007-12-11 09:45:00,2.41762,2.41965,2.4148,2.41597,37390000.0
2007-12-11 09:50:00,2.41817,2.42041,2.41316,2.42007,41380000.0
2007-12-11 09:55:00,2.41585,2.42182,2.41376,2.42077,52260000.0
2007-12-11 10:00:00,2.42064,2.42321,2.41473,2.42167,51890000.0
2007-12-11 10:05:00,2.42309,2.42373,2.4143,2.42061,44380000.0
2007-12-11 10:10:00,2.42258,2.42344,2.41665,2.42145,40260000.0
2007-12-11 10:15:00,2.41946,2.4227,2.41657,2.42098,41880000.0
2007-12-11 10:20:00,2.41825,2.42235,2.41538,2.42047,46640000.0
2007-12-11 10:25:00,2.42151,2.42226,2.41422,2.42212,41000000.0
2007-12-11 10:30:00,2.41964,2.42235,2.41523,2.42115,54270000.0
2007-12-11 10:35:00,2.42047,2.42277,2.41638,2.41973,50140000.0
2007-12-11 10:40:00,2.4222,2.42288,2.41622,2.41945,52010000.0
2007-12-11 10:45:00,2.42107,2.42285,2.41797,2.41969,38750000.0
2007-12-11 10:50:00,2.42035,2.42355,2.41847,2.42255,38260000.0
2007-12-11 10:55:00,2.42216,2.4237,2.41862,2.42115,47000000.0
2007-12-11 11:00:00,2.42149,2.42269,2.41693,2.42029,44380000.0
2007-12-11 11:05:00,2.42043,2.42193,2.41468,2.42062,57630000.0
2007-12-11 11:10:00,2.42132,2.42132,2.41649,2.41882,46380000.0
2007-12-11 11:15:00,2.4205,2.42319,2.4169,2.42086,45260000.0
2007-12-11 11:20:00,2.41903,2.42282,2.41569,2.4222,51890000.0
2007-12-11 11:25:00,2.42235,2.42235,2.4155,2.4212,48880000.0
2007-12-11 11:30:00,2.42008,2.42103,2.41528,2.41965,44750000.0
2007-12-11 11:35:00,2.41761,2.42118,2.41664,2.41831,37000000.0
2007-12-11 11:40:00,2.41721,2.422,2.41307,2.41953,45500000.0
2007-12-11 11:45:00,2.42031,2.42263,2.41604,2.4207,43130000.0
2007-12-11 11:50:00,2.41976,2.42225,2.41429,2.42052,52130000.0
2007-12-11 11:55:00,2.42187,2.42209,2.41645,2.42193,48630000.0
2007-12-11 12:00:00,2.42237,2.42348,2.41545,2.42081,42260000.0
2007-12-11 12:05:00,2.4218,2.42387,2.41828,2.42211,46630000.0
2007-12-11 12:10:00,2.42611,2.42611,2.41692,2.42373,43260000.0
2007-12-11 12:15:00,2.42165,2.42379,2.4175,2.42203,40010000.0
2007-12-11 12:20:00,2.4202,2.42553,2.41779,2.42282,52390000.0
2007-12-11 12:25:00,2.42474,2.42637,2.41969,2.42143,58520000.0
2007-12-11 12:30:00,2.42505,2.42612,2.41878,2.42342,41510000.0
2007-12-11 12:35:00,2.42297,2.42884,2.42089,2.42678,42380000.0
2007-12-11 12:40:00,2.42175,2.42886,2.42009,2.42287,49750000.0
2007-12-11 12:45:00,2.42598,2.429,2.42234,2.42789,40380000.0
2007-12-11 12:50:00,2.42819,2.42838,2.42321,2.42672,54380000.0
2007-12-11 12:55:00,2.42606,2.4282,2.42171,2.42451,54130000.0
2007-12-11 13:00:00,2.42786,2.42822,2.42102,2.4263,47510000.0
2007-12-11 13:05:00,2.42461,2.42825,2.42039,2.42599,42500000.0
2007-12-11 13:10:00,2.42867,2.43061,2.42247,2.42717,43380000.0
2007-12-11 13:15:00,2.43017,2.43251,2.4244,2.43195,48000000.0
2007-12-11 13:20:00,2.42855,2.4322,2.42466,2.42466,52130000.0
2007-12-11 13:25:00,2.43118,2.43173,2.42525,2.42859,55130000.0
2007-12-11 13:30:00,2.42355,2.43049,2.42355,2.4286,40640000.0
2007-12-11 13:35:00,2.42799,2.42926,2.42175,2.42674,46640000.0
2007-12-11 13:40:00,2.42684,2.4297,2.42004,2.42915,52890000.0
2007-12-11 13:45:00,2.42673,2.4305,2.42301,2.42715,37010000.0
2007-12-11 13:50:00,2.42533,2.43087,2.42288,2.42729,44630000.0
2007-12-11 13:55:00,2.42942,2.43061,2.42231,2.42231,48130000.0
2007-12-11 14:00:00,2.42628,2.42912,2.42334,2.42831,47880000.0
2007-12-11 14:05:00,2.4267,2.43007,2.42307,2.42842,42640000.0
2007-12-11 14:10:00,2.42742,2.43102,2.42441,2.42625,52750000.0
2007-12-11 14:15:00,2.42902,2.43216,2.42599,2.42887,38260000.0
2007-12-11 14:20:00,2.43133,2.43337,2.42624,2.43282,40760000.0
2007-12-11 14:25:00,2.43499,2.43499,2.42735,2.43377,48770000.0
2007-12-11 14:30:00,2.43215,2.43443,2.42645,2.4311,41890000.0
2007-12-11 14:35:00,2.43388,2.43462,2.42911,2.43122,47380000.0
2007-12-11 14:40:00,2.43297,2.43464,2.42822,2.43314,46500000.0
2007-12-11 14:45:00,2.43294,2.43391,2.42812,2.43177,39150000.0
2007-12-11 14:50:00,2.42893,2.43402,2.42688,2.43191,46260000.0
2007-12-11 14:55:00,2.43181,2.43452,2.42824,2.43425,50760000.0
2007-12-11 15:00:00,2.4341,2.43414,2.42585,2.43269,50890000.0
2007-12-11 15:05:00,2.43113,2.43277,2.42387,2.43033,42750000.0
2007-12-11 15:10:00,2.43242,2.43333,2.42784,2.42866,44260000.0
2007-12-11 15:15:00,2.43268,2.43268,2.42596,2.42778,46880000.0
2007-12-11 15:20:00,2.43069,2.43107,2.42324,2.429,47630000.0
2007-12-11 15:25:00,2.42879,2.43123,2.42549,2.42898,46010000.0
2007-12-11 15:30:00,2.42881,2.42937,2.42383,2.42586,40130000.0
2007-12-11 15:35:00,2.42663,2.43021,2.42285,2.42351,46250000.0
2007-12-11 15:40:00,2.42812,2.42961,2.42096,2.42463,34260000.0
2007-12-11 15:45:00,2.42821,2.43014,2.42241,2.42749,52500000.0
2007-12-11 15:50:00,2.42695,2.4296,2.42332,2.42896,50750000.0
2007-12-11 15:55:00,2.42917,2.42917,2.42269,2.42617,36880000.0
2007-12-11 16:00:00,2.42744,2.42905,2.42072,2.42816,42260000.0
2007-12-11 16:05:00,2.42771,2.42882,2.42347,2.42754,39010000.0
2007-12-11 16:10:00,2.4278,2.42957,2.42317,2.4262,48630000.0
2007-12-11 16:15:00,2.4268,2.42852,2.42249,2.42289,53640000.0
2007-12-11 16:20:00,2.42552,2.42737,2.41992,2.42206,42260000.0
2007-12-11 16:25:00,2.42504,2.42649,2.42051,2.42242,51010000.0
2007-12-11 16:30:00,2.42283,2.42644,2.41847,2.4225,46760000.0
2007-12-11 16:35:00,2.42361,2.42427,2.4181,2.42058,41750000.0
2007-12-11 16:40:00,2.42226,2.42234,2.41483,2.41934,42880000.0
2007-12-11 16:45:00,2.41941,2.42282,2.41626,2.42024,36130000.0
2007-12-11 16:50:00,2.42262,2.42383,2.41746,2.42119,42630000.0
2007-12-11 16:55:00,2.4239,2.4239,2.41692,2.42254,46510000.0
2007-12-11 17:00:00,2.42256,2.42331,2.41647,2.42053,39130000.0
2007-12-11 17:05:00,2.41924,2.42201,2.41574,2.41997,51750000.0
2007-12-11 17:10:00,2.41546,2.42222,2.41546,2.41752,32250000.0
2007-12-11 17:15:00,2.41893,2.42277,2.4184,2.42064,48650000.0
2007-12-11 17:20:00,2.4226,2.42266,2.4173,2.41891,43900000.0
2007-12-11 17:25:00,2.42187,2.42374,2.41551,2.42374,39880000.0
2007-12-11 17:30:00,2.42181,2.42273,2.41692,2.41919,38150000.0
2007-12-11 17:35:00,2.41733,2.42255,2.4151,2.42152,46010000.0
2007-12-11 17:40:00,2.42197,2.42408,2.41992,2.42037,48000000.0
2007-12-11 17:45:00,2.42046,2.42566,2.4192,2.4247,42630000.0
2007-12-11 17:50:00,2.42351,2.42552,2.41922,2.42552,45510000.0
2007-12-11 17:55:00,2.42382,2.42548,2.41745,2.4251,37000000.0
2007-12-11 18:00:00,2.42441,2.42576,2.42041,2.42238,49890000.0
2007-12-11 18:05:00,2.42534,2.42575,2.41911,2.42265,43270000.0
2007-12-11 18:10:00,2.42276,2.42866,2.42043,2.42566,43010000.0
2007-12-11 18:15:00,2.42127,2.42809,2.4199,2.42708,59150000.0
2007-12-11 18:20:00,2.42148,2.42727,2.41867,2.42173,48380000.0
2007-12-11 18:25:00,2.42249,2.42576,2.41962,2.42452,33750000.0
2007-12-11 18:30:00,2.42455,2.42578,2.4178,2.421,51000000.0
2007-12-11 18:35:00,2.42093,2.42417,2.41585,2.42369,48750000.0
2007-12-11 18:40:00,2.42296,2.42489,2.41801,2.42487,51750000.0
2007-12-11 18:45:00,2.42474,2.42605,2.41754,2.425,40390000.0
2007-12-11 18:50:00,2.42334,2.42464,2.41932,2.42389,50130000.0
2007-12-11 18:55:00,2.42243,2.42526,2.41739,2.42209,49020000.0
2007-12-11 19:00:00,2.42444,2.42573,2.41789,2.42241,53010000.0
2007-12-11 19:05:00,2.42158,2.42657,2.41738,2.4213,42760000.0
2007-12-11 19:10:00,2.42585,2.42695,2.42149,2.42337,40880000.0
2007-12-11 19:15:00,2.42439,2.42695,2.4195,2.42162,72650000.0
2007-12-11 19:20:00,2.42695,2.42695,2.41981,2.42355,43750000.0
2007-12-11 19:25:00,2.42474,2.42495,2.41864,2.42399,38760000.0
2007-12-11 19:30:00,2.42223,2.42681,2.4197,2.42626,48510000.0
2007-12-11 19:35:00,2.42504,2.42755,2.42125,2.42544,41880000.0
2007-12-11 19:40:00,2.42463,2.42649,2.42097,2.42544,44510000.0
2007-12-11 19:45:00,2.42352,2.42697,2.41738,2.42385,40510000.0
2007-12-11 19:50:00,2.42181,2.42463,2.41745,2.41982,39390000.0
2007-12-11 19:55:00,2.42285,2.42711,2.41945,2.42494,53260000.0
2007-12-11 20:00:00,2.42636,2.43086,2.42234,2.42234,42380000.0
2007-12-11 20:05:00,2.42732,2.42756,2.42087,2.42529,53390000.0
2007-12-11 20:10:00,2.42614,2.42733,2.41994,2.42453,39140000.0
2007-12-11 20:15:00,2.4217,2.42537,2.41714,2.42537,39880000.0
2007-12-11 20:20:00,2.42275,2.42622,2.41942,2.42029,35510000.0
2007-12-11 20:25:00,2.42095,2.42592,2.41863,2.42516,40140000.0
2007-12-11 20:30:00,2.42317,2.42615,2.42019,2.42582,42500000.0
2007-12-11 20:35:00,2.42469,2.42476,2.41924,2.42089,45020000.0
2007-12-11 20:40:00,2.41997,2.42417,2.41794,2.42081,47140000.0
2007-12-11 20:45:00,2.42194,2.42401,2.41734,2.4236,37140000.0
2007-12-11 20:50:00,2.42233,2.42666,2.41858,2.42455,37260000.0
2007-12-11 20:55:00,2.42207,2.42486,2.41871,2.42249,46010000.0
2007-12-11 21:00:00,2.42341,2.42448,2.41924,2.42343,45260000.0
2007-12-11 21:05:00,2.42219,2.42464,2.41832,2.42002,44000000.0
2007-12-11 21:10:00,2.42059,2.42438,2.41737,2.41883,48500000.0
2007-12-11 21:15:00,2.42256,2.4296,2.41641,2.42626,39510000.0
2007-12-11 21:20:00,2.42708,2.43059,2.42146,2.42814,45630000.0
2007-12-11 21:25:00,2.43263,2.43356,2.42337,2.42892,38890000.0
2007-12-11 21:30:00,2.42808,2.43311,2.42167,2.42901,41130000.0
2007-12-11 21:35:00,2.42636,2.43387,2.42636,2.43018,42750000.0
2007-12-11 21:40:00,2.43082,2.43351,2.4272,2.42788,41260000.0
2007-12-11 21:45:00,2.42954,2.43442,2.42797,2.4309,49260000.0
2007-12-11 21:50:00,2.43378,2.4402,2.42962,2.43854,46630000.0
2007-12-11 21:55:00,2.43598,2.44056,2.43428,2.43512,42260000.0
2007-12-11 22:00:00,2.43857,2.44371,2.43511,2.44056,34000000.0
2007-12-11 22:05:00,2.44125,2.44732,2.43759,2.44506,43010000.0
2007-12-11 22:10:00,2.44675,2.44708,2.43986,2.44157,30750000.0
2007-12-11 22:15:00,2.44024,2.4454,2.43929,2.44185,46260000.0
2007-12-11 22:20:00,2.44053,2.4432,2.43697,2.44168,35880000.0
2007-12-11 22:25:00,2.44061,2.44231,2.43585,2.44058,31130000.0
2007-12-11 22:30:00,2.43952,2.44489,2.43762,2.4437,39760000.0
2007-12-11 22:35:00,2.43644,2.44451,2.43644,2.43997,34630000.0
2007-12-11 22:40:00,2.44183,2.44412,2.43738,2.4416,39880000.0
2007-12-11 22:45:00,2.44299,2.44452,2.4377,2.44026,37880000.0
2007-12-11 22:50:00,2.44364,2.4444,2.43716,2.44251,41260000.0
2007-12-11 22:55:00,2.4446,2.44496,2.43908,2.44443,39630000.0
2007-12-11 23:00:00,2.44086,2.44615,2.43968,2.44371,37510000.0
2007-12-11 23:05:00,2.44309,2.44728,2.44131,2.44583,44000000.0
2007-12-11 23:10:00,2.44552,2.44669,2.4402,2.4405,38750000.0
2007-12-11 23:15:00,2.43946,2.44572,2.43739,2.44384,40250000.0
2007-12-11 23:20:00,2.4426,2.44596,2.43817,2.44061,41750000.0
2007-12-11 23:25:00,2.44167,2.4454,2.4386,2.44308,34250000.0
2007-12-11 23:30:00,2.44112,2.44422,2.43811,2.44145,37630000.0
2007-12-11 23:35:00,2.44379,2.44477,2.43771,2.44268,37630000.0
2007-12-11 23:40:00,2.44185,2.44451,2.43815,2.43815,42010000.0
2007-12-11 23:45:00,2.44253,2.44416,2.43866,2.44086,29880000.0
2007-12-11 23:50:00,2.44404,2.44561,2.439,2.44446,40000000.0
2007-12-11 23:55:00,2.44222,2.4451,2.43997,2.44193,37140000.0
2007-12-12 00:00:00,2.44335,2.4454,2.43404,2.44401,50630000.0
2007-12-12 00:05:00,2.44331,2.44629,2.43932,2.4425,41640000.0
2007-12-12 00:10:00,2.44005,2.44468,2.43838,2.44128,45260000.0
2007-12-12 00:15:00,2.44151,2.44436,2.4372,2.44119,35130000.0
2007-12-12 00:20:00,2.4398,2.44403,2.43827,2.44364,37380000.0
2007-12-12 00:25:00,2.44209,2.44391,2.4383,2.44336,39500000.0
2007-12-12 00:30:00,2.44109,2.44454,2.43713,2.44103,44380000.0
2007-12-12 00:35:00,2.44116,2.44583,2.43913,2.44056,39130000.0
2007-12-12 00:40:00,2.44419,2.44567,2.43985,2.44265,37010000.0
2007-12-12 00:45:00,2.44244,2.44637,2.42567,2.44548,42270000.0
2007-12-12 00:50:00,2.44161,2.44624,2.42918,2.44624,40500000.0
2007-12-12 00:55:00,2.44286,2.44673,2.42957,2.44636,42010000.0
2007-12-12 01:00:00,2.43041,2.4462,2.43041,2.4457,49000000.0
2007-12-12 01:05:00,2.4459,2.4459,2.42899,2.42899,42500000.0
2007-12-12 01:10:00,2.44483,2.44483,2.42438,2.42831,34250000.0
2007-12-12 01:15:00,2.44495,2.446,2.43076,2.44514,42010000.0
2007-12-12 01:20:00,2.42832,2.44428,2.4249,2.44336,31130000.0
2007-12-12 01:25:00,2.44581,2.44581,2.42703,2.44484,38010000.0
2007-12-12 01:30:00,2.44252,2.44501,2.42898,2.44429,46000000.0
2007-12-12 01:35:00,2.43713,2.44657,2.43066,2.44359,36380000.0
2007-12-12 01:40:00,2.44404,2.44492,2.4327,2.44093,42260000.0
2007-12-12 01:45:00,2.44197,2.44509,2.43077,2.44184,54010000.0
2007-12-12 01:50:00,2.44272,2.44518,2.43221,2.44088,46260000.0
2007-12-12 01:55:00,2.44313,2.44507,2.43016,2.44311,41510000.0
2007-12-12 02:00:00,2.44333,2.44479,2.43053,2.44036,50630000.0
2007-12-12 02:05:00,2.4408,2.44479,2.42853,2.44144,35520000.0
2007-12-12 02:10:00,2.43871,2.44477,2.42994,2.4435,45880000.0
2007-12-12 02:15:00,2.44346,2.44648,2.43971,2.44418,41880000.0
2007-12-12 02:20:00,2.44188,2.44517,2.43794,2.44199,38760000.0
2007-12-12 02:25:00,2.44374,2.44593,2.43774,2.44556,39380000.0
2007-12-12 02:30:00,2.44299,2.44529,2.43838,2.44467,29500000.0
2007-12-12 02:35:00,2.44267,2.44542,2.43788,2.44138,43000000.0
2007-12-12 02:40:00,2.44022,2.44493,2.43852,2.44493,35000000.0
2007-12-12 02:45:00,2.44494,2.44601,2.44096,2.44386,28130000.0
2007-12-12 02:50:00,2.44307,2.44515,2.43837,2.44126,27380000.0
2007-12-12 02:55:00,2.4441,2.44496,2.44003,2.44219,44130000.0
2007-12-12 03:00:00,2.44327,2.44489,2.43894,2.44367,40760000.0
2007-12-12 03:05:00,2.43884,2.44494,2.43884,2.44326,37880000.0
2007-12-12 03:10:00,2.44404,2.44632,2.43869,2.44531,37630000.0
2007-12-12 03:15:00,2.4421,2.44673,2.43816,2.44033,35890000.0
2007-12-12 03:20:00,2.44105,2.44622,2.43834,2.4462,30750000.0
2007-12-12 03:25:00,2.44272,2.44525,2.43828,2.44412,37250000.0
2007-12-12 03:30:00,2.44226,2.44572,2.43795,2.44119,33880000.0
2007-12-12 03:35:00,2.44164,2.44606,2.43893,2.44414,41140000.0
2007-12-12 03:40:00,2.4437,2.44505,2.43832,2.44025,31380000.0
2007-12-12 03:45:00,2.44428,2.44477,2.43801,2.44213,27390000.0
2007-12-12 03:50:00,2.42912,2.44376,2.42578,2.42905,36880000.0
2007-12-12 03:55:00,2.44357,2.44508,2.42648,2.42829,49250000.0
2007-12-12 04:00:00,2.44241,2.44374,2.42483,2.44273,28000000.0
2007-12-12 04:05:00,2.44263,2.44361,2.43306,2.43926,34130000.0
2007-12-12 04:10:00,2.44276,2.44549,2.42802,2.44419,43400000.0
2007-12-12 04:15:00,2.44092,2.44576,2.42895,2.44171,35270000.0
2007-12-12 04:20:00,2.44381,2.44693,2.42925,2.44572,53280000.0
2007-12-12 04:25:00,2.44698,2.44698,2.4324,2.44552,34130000.0
2007-12-12 04:30:00,2.4417,2.44635,2.43232,2.44221,36890000.0
2007-12-12 04:35:00,2.44166,2.44633,2.43421,2.43429,29500000.0
2007-12-12 04:40:00,2.438,2.44611,2.43203,2.44611,45900000.0
2007-12-12 04:45:00,2.44482,2.44551,2.42807,2.43982,39890000.0
2007-12-12 04:50:00,2.42997,2.44626,2.42968,2.44166,35750000.0
2007-12-12 04:55:00,2.42942,2.44612,2.42942,2.44567,30890000.0
2007-12-12 05:00:00,2.44585,2.44585,2.43336,2.44236,33380000.0
2007-12-12 05:05:00,2.44639,2.44669,2.43833,2.44219,38640000.0
2007-12-12 05:10:00,2.44014,2.44532,2.43912,2.44512,32390000.0
2007-12-12 05:15:00,2.44319,2.44561,2.44013,2.44254,36520000.0
2007-12-12 05:20:00,2.44362,2.44703,2.43974,2.44196,40020000.0
2007-12-12 05:25:00,2.44355,2.44578,2.4394,2.44578,33280000.0
2007-12-12 05:30:00,2.44377,2.44632,2.44012,2.44242,35130000.0
2007-12-12 05:35:00,2.44294,2.44648,2.43611,2.44512,40250000.0
2007-12-12 05:40:00,2.44424,2.44711,2.43981,2.44614,33770000.0
2007-12-12 05:45:00,2.44688,2.44688,2.4417,2.4417,35520000.0
2007-12-12 05:50:00,2.44196,2.44742,2.43896,2.44194,29500000.0
2007-12-12 05:55:00,2.44562,2.44691,2.43857,2.44691,37030000.0
2007-12-12 06:00:00,2.44636,2.44636,2.44007,2.44213,39630000.0
2007-12-12 06:05:00,2.44473,2.44724,2.43811,2.44598,40390000.0
2007-12-12 06:10:00,2.44341,2.44541,2.44005,2.44534,38510000.0
2007-12-12 06:15:00,2.445,2.44714,2.43807,2.447,32630000.0
2007-12-12 06:20:00,2.44488,2.44688,2.43904,2.44588,45890000.0
2007-12-12 06:25:00,2.44567,2.44797,2.44122,2.4445,42510000.0
2007-12-12 06:30:00,2.44589,2.44709,2.43994,2.44094,37890000.0
2007-12-12 06:35:00,2.44627,2.44756,2.4382,2.44517,29640000.0
2007-12-12 06:40:00,2.44595,2.44727,2.44071,2.44349,33880000.0
2007-12-12 06:45:00,2.44293,2.44644,2.43935,2.44273,32130000.0
2007-12-12 06:50:00,2.44399,2.44615,2.43936,2.44445,38760000.0
2007-12-12 06:55:00,2.4437,2.44635,2.43832,2.44424,48260000.0
2007-12-12 07:00:00,2.44526,2.44733,2.44137,2.44408,35000000.0
2007-12-12 07:05:00,2.4459,2.44817,2.44321,2.44482,42250000.0
2007-12-12 07:10:00,2.44376,2.44672,2.43923,2.44081,32140000.0
2007-12-12 07:15:00,2.44619,2.44661,2.4389,2.44307,43750000.0
2007-12-12 07:20:00,2.44335,2.44681,2.43892,2.44338,47630000.0
2007-12-12 07:25:00,2.44537,2.44657,2.43826,2.44486,52260000.0
2007-12-12 07:30:00,2.44327,2.44545,2.43606,2.44249,45250000.0
2007-12-12 07:35:00,2.4413,2.44467,2.43835,2.44063,33250000.0
2007-12-12 07:40:00,2.44136,2.44437,2.43689,2.44103,40500000.0
2007-12-12 07:45:00,2.43626,2.44256,2.43344,2.43344,41380000.0
2007-12-12 07:50:00,2.43649,2.44304,2.43649,2.44155,42640000.0
2007-12-12 07:55:00,2.43875,2.44203,2.43436,2.43779,46260000.0
2007-12-12 08:00:00,2.43978,2.44277,2.43317,2.44105,45010000.0
2007-12-12 08:05:00,2.43979,2.44215,2.43687,2.43885,35640000.0
2007-12-12 08:10:00,2.43854,2.44166,2.43567,2.44089,42390000.0
2007-12-12 08:15:00,2.43587,2.44106,2.43201,2.44072,43640000.0
2007-12-12 08:20:00,2.44031,2.44145,2.43567,2.44133,38500000.0
2007-12-12 08:25:00,2.43943,2.44138,2.42884,2.44095,40380000.0
2007-12-12 08:30:00,2.44012,2.44102,2.43463,2.43568,41130000.0
2007-12-12 08:35:00,2.43857,2.43964,2.43545,2.43619,42630000.0
2007-12-12 08:40:00,2.43302,2.43802,2.43074,2.4355,35760000.0
2007-12-12 08:45:00,2.43547,2.43762,2.4309,2.43717,54260000.0
2007-12-12 08:50:00,2.43576,2.43705,2.43221,2.43647,47880000.0
2007-12-12 08:55:00,2.43517,2.43822,2.43191,2.43369,39520000.0
2007-12-12 09:00:00,2.43763,2.44006,2.43294,2.44006,45760000.0
2007-12-12 09:05:00,2.43749,2.44007,2.4356,2.43744,45130000.0
2007-12-12 09:10:00,2.43573,2.44011,2.42872,2.43153,43000000.0
2007-12-12 09:15:00,2.43517,2.4372,2.42694,2.43028,53630000.0
2007-12-12 09:20:00,2.43288,2.43466,2.42831,2.4319,51390000.0
2007-12-12 09:25:00,2.43454,2.43454,2.4269,2.43212,59770000.0
2007-12-12 09:30:00,2.43065,2.4331,2.42672,2.43143,37250000.0
2007-12-12 09:35:00,2.43089,2.43226,2.42457,2.43127,42750000.0
2007-12-12 09:40:00,2.4314,2.43231,2.42701,2.43198,39150000.0
2007-12-12 09:45:00,2.43124,2.43293,2.42597,2.43205,41880000.0
2007-12-12 09:50:00,2.43129,2.43246,2.42536,2.43172,44630000.0
2007-12-12 09:55:00,2.42881,2.43253,2.42283,2.43075,59750000.0
2007-12-12 10:00:00,2.43214,2.43467,2.42574,2.43306,63640000.0
2007-12-12 10:05:00,2.43303,2.43429,2.42674,2.43133,44390000.0
2007-12-12 10:10:00,2.4319,2.43283,2.42755,2.43277,37260000.0
2007-12-12 10:15:00,2.43168,2.43227,2.42584,2.4305,38880000.0
2007-12-12 10:20:00,2.42966,2.43229,2.42534,2.42742,36630000.0
2007-12-12 10:25:00,2.43161,2.4329,2.42652,2.4313,44150000.0
2007-12-12 10:30:00,2.43014,2.43399,2.42602,2.43126,50270000.0
2007-12-12 10:35:00,2.43137,2.43411,2.42911,2.43371,50130000.0
2007-12-12 10:40:00,2.43087,2.43391,2.42597,2.43119,42640000.0
2007-12-12 10:45:00,2.43227,2.43308,2.4263,2.42719,49270000.0
2007-12-12 10:50:00,2.43051,2.43272,2.4263,2.42952,44010000.0
2007-12-12 10:55:00,2.43156,2.43269,2.42528,2.43194,48510000.0
2007-12-12 11:00:00,2.43018,2.43269,2.42552,2.42966,53260000.0
2007-12-12 11:05:00,2.42839,2.433,2.42569,2.43172,51630000.0
2007-12-12 11:10:00,2.43205,2.43358,2.42823,2.43011,52880000.0
2007-12-12 11:15:00,2.43272,2.43272,2.42747,2.43045,44760000.0
2007-12-12 11:20:00,2.42973,2.43275,2.42501,2.42944,55020000.0
2007-12-12 11:25:00,2.43198,2.43317,2.42556,2.43114,38650000.0
2007-12-12 11:30:00,2.43283,2.43372,2.42745,2.4318,43140000.0
2007-12-12 11:35:00,2.43222,2.4333,2.42719,2.42991,37630000.0
2007-12-12 11:40:00,2.4278,2.43252,2.42351,2.43015,46760000.0
2007-12-12 11:45:00,2.43141,2.43273,2.42664,2.43258,40260000.0
2007-12-12 11:50:00,2.42891,2.43327,2.42747,2.43096,41640000.0
2007-12-12 11:55:00,2.4321,2.4321,2.42513,2.43055,43380000.0
2007-12-12 12:00:00,2.43126,2.43205,2.4263,2.43029,41260000.0
2007-12-12 12:05:00,2.43034,2.43104,2.425,2.42823,44880000.0
2007-12-12 12:10:00,2.4296,2.43126,2.42305,2.43021,42010000.0
2007-12-12 12:15:00,2.42892,2.4311,2.42504,2.42868,43880000.0
2007-12-12 12:20:00,2.42775,2.43112,2.424,2.42819,41380000.0
2007-12-12 12:25:00,2.42984,2.43115,2.42342,2.42612,44390000.0
2007-12-12 12:30:00,2.42981,2.43082,2.42386,2.42764,38630000.0
2007-12-12 12:35:00,2.4281,2.4303,2.42273,2.42982,44390000.0
2007-12-12 12:40:00,2.42658,2.43195,2.42418,2.4278,45000000.0
2007-12-12 12:45:00,2.42942,2.431,2.42496,2.42934,36640000.0
2007-12-12 12:50:00,2.42887,2.43165,2.42485,2.4301,49760000.0
2007-12-12 12:55:00,2.42799,2.43056,2.4241,2.42716,44010000.0
2007-12-12 13:00:00,2.42887,2.43044,2.42412,2.42685,45880000.0
2007-12-12 13:05:00,2.42816,2.43112,2.42338,2.42948,38500000.0
2007-12-12 13:10:00,2.43087,2.43217,2.42455,2.4289,42630000.0
2007-12-12 13:15:00,2.43044,2.43332,2.42762,2.43016,44390000.0
2007-12-12 13:20:00,2.42886,2.43375,2.42739,2.42899,43750000.0
2007-12-12 13:25:00,2.43165,2.43332,2.42757,2.42757,46750000.0
2007-12-12 13:30:00,2.42641,2.43336,2.42547,2.4325,45510000.0
2007-12-12 13:35:00,2.4293,2.4337,2.42427,2.43186,44630000.0
2007-12-12 13:40:00,2.43259,2.43403,2.42729,2.43349,49750000.0
2007-12-12 13:45:00,2.43129,2.43361,2.42649,2.43108,38010000.0
2007-12-12 13:50:00,2.42696,2.43323,2.42504,2.43132,39750000.0
2007-12-12 13:55:00,2.43292,2.43349,2.42606,2.4263,42150000.0
2007-12-12 14:00:00,2.42995,2.43239,2.42559,2.42763,38000000.0
2007-12-12 14:05:00,2.42948,2.43215,2.42602,2.43062,40130000.0
2007-12-12 14:10:00,2.43022,2.432,2.42615,2.42672,39390000.0
2007-12-12 14:15:00,2.43057,2.43236,2.42756,2.42902,35500000.0
2007-12-12 14:20:00,2.43239,2.43243,2.42578,2.43104,37510000.0
2007-12-12 14:25:00,2.4318,2.43238,2.42591,2.43175,42010000.0
2007-12-12 14:30:00,2.42829,2.4331,2.42373,2.42777,40390000.0
2007-12-12 14:35:00,2.42791,2.43209,2.42543,2.42573,47010000.0
2007-12-12 14:40:00,2.43052,2.43265,2.42709,2.43062,37000000.0
2007-12-12 14:45:00,2.42974,2.43243,2.42375,2.43243,48630000.0
2007-12-12 14:50:00,2.43102,2.43271,2.42646,2.43232,43250000.0
2007-12-12 14:55:00,2.42774,2.43406,2.42705,2.43406,49500000.0
2007-12-12 15:00:00,2.43383,2.43598,2.42703,2.43166,53640000.0
2007-12-12 15:05:00,2.43232,2.43411,2.42786,2.43073,45000000.0
2007-12-12 15:10:00,2.43268,2.43562,2.42727,2.42992,44260000.0
2007-12-12 15:15:00,2.43401,2.43537,2.42917,2.4309,44880000.0
2007-12-12 15:20:00,2.43327,2.43361,2.42514,2.43006,45000000.0
2007-12-12 15:25:00,2.42875,2.43113,2.4261,2.43072,39630000.0
2007-12-12 15:30:00,2.42763,2.42993,2.42527,2.42953,45880000.0
2007-12-12 15:35:00,2.4286,2.43067,2.42252,2.42759,54250000.0
2007-12-12 15:40:00,2.42704,2.43136,2.42274,2.42818,33750000.0
2007-12-12 15:45:00,2.42962,2.43053,2.42205,2.42936,54140000.0
2007-12-12 15:50:00,2.42863,2.42985,2.42301,2.42849,43380000.0
2007-12-12 15:55:00,2.42758,2.43018,2.42205,2.42794,39000000.0
2007-12-12 16:00:00,2.42614,2.42797,2.41588,2.42231,41130000.0
2007-12-12 16:05:00,2.42132,2.42582,2.41779,2.42095,42150000.0
2007-12-12 16:10:00,2.42091,2.42613,2.41737,2.41926,52250000.0
2007-12-12 16:15:00,2.41852,2.42335,2.41652,2.41858,49500000.0
2007-12-12 16:20:00,2.42062,2.42416,2.41432,2.42416,46000000.0
2007-12-12 16:25:00,2.42256,2.42681,2.41667,2.42586,51520000.0
2007-12-12 16:30:00,2.42538,2.42849,2.41745,2.42677,48880000.0
2007-12-12 16:35:00,2.42468,2.42756,2.41934,2.42606,42750000.0
2007-12-12 16:40:00,2.427,2.427,2.41854,2.42328,37130000.0
2007-12-12 16:45:00,2.42752,2.42793,2.4195,2.42793,35010000.0
2007-12-12 16:50:00,2.42051,2.42666,2.41717,2.42291,43260000.0
2007-12-12 16:55:00,2.42695,2.42695,2.41632,2.42165,42380000.0
2007-12-12 17:00:00,2.42622,2.42752,2.41882,2.42614,40750000.0
2007-12-12 17:05:00,2.42447,2.42763,2.42023,2.42597,47010000.0
2007-12-12 17:10:00,2.42069,2.4271,2.4204,2.42267,40880000.0
2007-12-12 17:15:00,2.42284,2.42843,2.4223,2.42662,49640000.0
2007-12-12 17:20:00,2.42626,2.4274,2.42257,2.42668,40380000.0
2007-12-12 17:25:00,2.42642,2.42814,2.42141,2.42814,42630000.0
2007-12-12 17:30:00,2.42721,2.42828,2.42274,2.42611,40510000.0
2007-12-12 17:35:00,2.42224,2.42848,2.42224,2.42336,41880000.0
2007-12-12 17:40:00,2.42738,2.42897,2.42471,2.42652,46770000.0
2007-12-12 17:45:00,2.42756,2.42866,2.42293,2.42866,50630000.0
2007-12-12 17:50:00,2.42606,2.42933,2.42371,2.42728,48380000.0
2007-12-12 17:55:00,2.42641,2.42919,2.41928,2.42919,42130000.0
2007-12-12 18:00:00,2.4284,2.42959,2.42253,2.42603,56000000.0
2007-12-12 18:05:00,2.42581,2.42996,2.42271,2.42646,49390000.0
2007-12-12 18:10:00,2.42497,2.42974,2.42274,2.42903,36000000.0
2007-12-12 18:15:00,2.42546,2.42834,2.42149,2.42607,59020000.0
2007-12-12 18:20:00,2.42292,2.42799,2.42043,2.42709,45130000.0
2007-12-12 18:25:00,2.42344,2.42867,2.42137,2.42566,38250000.0
2007-12-12 18:30:00,2.42726,2.42801,2.41935,2.42725,53130000.0
2007-12-12 18:35:00,2.42774,2.42774,2.42082,2.42587,45380000.0
2007-12-12 18:40:00,2.42675,2.42727,2.42035,2.42575,47760000.0
2007-12-12 18:45:00,2.42629,2.42718,2.41805,2.42591,48510000.0
2007-12-12 18:50:00,2.42606,2.42606,2.41991,2.42601,53010000.0
2007-12-12 18:55:00,2.42479,2.42743,2.4203,2.42556,50380000.0
2007-12-12 19:00:00,2.4237,2.42821,2.4174,2.42387,47260000.0
2007-12-12 19:05:00,2.42674,2.42771,2.42143,2.42494,49380000.0
2007-12-12 19:10:00,2.42556,2.42734,2.42185,2.42247,49750000.0
2007-12-12 19:15:00,2.4248,2.42492,2.41655,2.41655,59500000.0
2007-12-12 19:20:00,2.42405,2.42535,2.4182,2.42182,43250000.0
2007-12-12 19:25:00,2.42394,2.42445,2.41747,2.42267,42760000.0
2007-12-12 19:30:00,2.42035,2.42508,2.41948,2.42222,52760000.0
2007-12-12 19:35:00,2.42632,2.42698,2.41966,2.42544,45880000.0
2007-12-12 19:40:00,2.425,2.42801,2.42248,2.42415,41640000.0
2007-12-12 19:45:00,2.42757,2.42943,2.42334,2.42625,45130000.0
2007-12-12 19:50:00,2.42715,2.42896,2.42169,2.42197,45000000.0
2007-12-12 19:55:00,2.42846,2.43034,2.42414,2.42611,50260000.0
2007-12-12 20:00:00,2.42926,2.42951,2.42357,2.42723,45880000.0
2007-12-12 20:05:00,2.42948,2.42948,2.42313,2.42802,53260000.0
2007-12-12 20:10:00,2.42686,2.42843,2.42322,2.42643,49000000.0
2007-12-12 20:15:00,2.42636,2.42863,2.42191,2.42718,47260000.0
2007-12-12 20:20:00,2.42287,2.42748,2.42034,2.42081,40390000.0
2007-12-12 20:25:00,2.42544,2.42691,2.41871,2.42613,45380000.0
2007-12-12 20:30:00,2.42642,2.42663,2.42027,2.42388,47260000.0
2007-12-12 20:35:00,2.42553,2.42597,2.4193,2.4193,37000000.0
2007-12-12 20:40:00,2.42287,2.42624,2.41877,2.42556,52130000.0
2007-12-12 20:45:00,2.42635,2.42682,2.42097,2.4259,30140000.0
2007-12-12 20:50:00,2.42165,2.42627,2.41979,2.42269,46130000.0
2007-12-12 20:55:00,2.42397,2.42619,2.41891,2.42513,44380000.0
2007-12-12 21:00:00,2.42348,2.42542,2.41965,2.42357,43880000.0
2007-12-12 21:05:00,2.42275,2.42553,2.41932,2.4236,48260000.0
2007-12-12 21:10:00,2.42291,2.42532,2.41854,2.42175,33750000.0
2007-12-12 21:15:00,2.42132,2.4242,2.41763,2.42384,37000000.0
2007-12-12 21:20:00,2.42455,2.42604,2.41741,2.41853,40630000.0
2007-12-12 21:25:00,2.42338,2.42469,2.41538,2.42469,38630000.0
2007-12-12 21:30:00,2.42308,2.42732,2.419,2.42081,38890000.0
2007-12-12 21:35:00,2.41898,2.42592,2.41898,2.42515,44260000.0
2007-12-12 21:40:00,2.42267,2.42672,2.41888,2.42169,33630000.0
2007-12-12 21:45:00,2.42379,2.42724,2.42132,2.42347,41250000.0
2007-12-12 21:50:00,2.42657,2.42728,2.41866,2.42623,30880000.0
2007-12-12 21:55:00,2.42265,2.42604,2.41997,2.42286,35380000.0
2007-12-12 22:00:00,2.42322,2.42741,2.42098,2.42593,38140000.0
2007-12-12 22:05:00,2.42713,2.42767,2.42168,2.42463,39880000.0
2007-12-12 22:10:00,2.42312,2.42784,2.42007,2.426,34750000.0
2007-12-12 22:15:00,2.42851,2.42851,2.42219,2.42775,37500000.0
2007-12-12 22:20:00,2.42692,2.42998,2.42403,2.4294,38380000.0
2007-12-12 22:25:00,2.42771,2.42958,2.42389,2.42841,40880000.0
2007-12-12 22:30:00,2.42798,2.43083,2.42241,2.42751,37250000.0
2007-12-12 22:35:00,2.42503,2.43097,2.4236,2.4236,34130000.0
2007-12-12 22:40:00,2.42812,2.43074,2.42131,2.42843,37880000.0
2007-12-12 22:45:00,2.42987,2.43117,2.42466,2.42624,38260000.0
2007-12-12 22:50:00,2.42793,2.43059,2.42316,2.42541,40130000.0
2007-12-12 22:55:00,2.42469,2.42942,2.42158,2.42878,36750000.0
2007-12-12 23:00:00,2.42623,2.43006,2.42253,2.42676,36510000.0
2007-12-12 23:05:00,2.42439,2.43041,2.42343,2.42997,47630000.0
2007-12-12 23:10:00,2.42877,2.42959,2.42195,2.42471,37880000.0
2007-12-12 23:15:00,2.42265,2.42965,2.42265,2.42965,32000000.0
2007-12-12 23:20:00,2.42954,2.43007,2.42131,2.42714,25380000.0
2007-12-12 23:25:00,2.42848,2.42952,2.4245,2.42611,27130000.0
2007-12-12 23:30:00,2.42404,2.42777,2.41986,2.42287,38760000.0
2007-12-12 23:35:00,2.42363,2.42675,2.42151,2.42426,45000000.0
2007-12-12 23:40:00,2.42172,2.42568,2.42027,2.42258,43130000.0
2007-12-12 23:45:00,2.42515,2.42657,2.42025,2.42058,31500000.0
2007-12-12 23:50:00,2.42503,2.42611,2.41923,2.42321,34250000.0
2007-12-12 23:55:00,2.42348,2.42675,2.41999,2.42414,36380000.0
2007-12-13 00:00:00,2.42401,2.42706,2.41966,2.42521,45890000.0
2007-12-13 00:05:00,2.42279,2.42875,2.41955,2.42329,39000000.0
2007-12-13 00:10:00,2.42047,2.42713,2.41996,2.4221,41880000.0
2007-12-13 00:15:00,2.4288,2.4288,2.42,2.42377,28500000.0
2007-12-13 00:20:00,2.42461,2.42794,2.42057,2.42281,32000000.0
2007-12-13 00:25:00,2.42412,2.42553,2.41928,2.42338,33250000.0
2007-12-13 00:30:00,2.42508,2.42655,2.42076,2.42537,24500000.0
2007-12-13 00:35:00,2.42522,2.42588,2.4217,2.42588,28390000.0
2007-12-13 00:40:00,2.42288,2.4274,2.41919,2.4214,35630000.0
2007-12-13 00:45:00,2.42366,2.42731,2.4187,2.42284,48010000.0
2007-12-13 00:50:00,2.42266,2.42793,2.41898,2.42594,37760000.0
2007-12-13 00:55:00,2.42537,2.42726,2.42154,2.42194,42000000.0
2007-12-13 01:00:00,2.41985,2.42732,2.41791,2.42442,66880000.0
2007-12-13 01:05:00,2.42154,2.42723,2.41827,2.42073,43750000.0
2007-12-13 01:10:00,2.42873,2.42873,2.4193,2.42212,36880000.0
2007-12-13 01:15:00,2.42146,2.42817,2.41791,2.42817,44880000.0
2007-12-13 01:20:00,2.42738,2.42773,2.41937,2.42471,46760000.0
2007-12-13 01:25:00,2.42533,2.42662,2.41878,2.42459,47380000.0
2007-12-13 01:30:00,2.42234,2.42648,2.41829,2.42326,52270000.0
2007-12-13 01:35:00,2.42318,2.42614,2.41764,2.42325,34380000.0
2007-12-13 01:40:00,2.42428,2.42532,2.41807,2.4216,27510000.0
2007-12-13 01:45:00,2.42313,2.42797,2.41838,2.42749,40380000.0
2007-12-13 01:50:00,2.42476,2.42492,2.41923,2.42124,27390000.0
2007-12-13 01:55:00,2.42502,2.42725,2.42147,2.42304,31500000.0
2007-12-13 02:00:00,2.42785,2.42785,2.42084,2.42393,48880000.0
2007-12-13 02:05:00,2.41898,2.42886,2.41898,2.42039,37500000.0
2007-12-13 02:10:00,2.42245,2.42796,2.41972,2.424,45880000.0
2007-12-13 02:15:00,2.42448,2.42695,2.41747,2.42219,38630000.0
2007-12-13 02:20:00,2.42251,2.42657,2.41966,2.42079,37380000.0
2007-12-13 02:25:00,2.42273,2.42646,2.41707,2.4237,42270000.0
2007-12-13 02:30:00,2.42261,2.42662,2.41741,2.42399,33510000.0
2007-12-13 02:35:00,2.42259,2.42599,2.41757,2.42336,46010000.0
2007-12-13 02:40:00,2.4189,2.42727,2.41716,2.42036,47000000.0
2007-12-13 02:45:00,2.41707,2.42324,2.41649,2.42155,30760000.0
2007-12-13 02:50:00,2.42047,2.42523,2.41873,2.41873,31630000.0
2007-12-13 02:55:00,2.42385,2.42683,2.41793,2.42287,49260000.0
2007-12-13 03:00:00,2.42258,2.42699,2.41924,2.42061,43130000.0
2007-12-13 03:05:00,2.41655,2.42649,2.41655,2.42182,40630000.0
2007-12-13 03:10:00,2.41986,2.42566,2.41692,2.42065,39150000.0
2007-12-13 03:15:00,2.42054,2.42574,2.41647,2.41911,36390000.0
2007-12-13 03:20:00,2.42286,2.42836,2.41725,2.42261,53640000.0
2007-12-13 03:25:00,2.42305,2.42833,2.41822,2.4242,36510000.0
2007-12-13 03:30:00,2.42419,2.42568,2.41675,2.42191,32010000.0
2007-12-13 03:35:00,2.42597,2.42625,2.41594,2.42303,41380000.0
2007-12-13 03:40:00,2.42323,2.42726,2.41723,2.41902,34880000.0
2007-12-13 03:45:00,2.42737,2.42737,2.41883,2.42404,31630000.0
2007-12-13 03:50:00,2.41931,2.4276,2.41803,2.42334,38760000.0
2007-12-13 03:55:00,2.42324,2.42696,2.41834,2.42105,50270000.0
2007-12-13 04:00:00,2.42526,2.42859,2.41753,2.42032,36130000.0
2007-12-13 04:05:00,2.42133,2.4278,2.41769,2.41769,42260000.0
2007-12-13 04:10:00,2.41981,2.42566,2.41754,2.42149,35130000.0
2007-12-13 04:15:00,2.41905,2.42676,2.41633,2.41633,35130000.0
2007-12-13 04:20:00,2.42091,2.42718,2.41907,2.42015,47390000.0
2007-12-13 04:25:00,2.42179,2.4256,2.41563,2.42117,37380000.0
2007-12-13 04:30:00,2.4197,2.42718,2.41855,2.42641,31260000.0
2007-12-13 04:35:00,2.41716,2.42747,2.41716,2.42108,37010000.0
2007-12-13 04:40:00,2.41428,2.42568,2.41428,2.42321,46510000.0
2007-12-13 04:45:00,2.42279,2.42369,2.41608,2.41608,39010000.0
2007-12-13 04:50:00,2.42056,2.42469,2.41903,2.42076,36140000.0
2007-12-13 04:55:00,2.41973,2.42639,2.41663,2.42031,39890000.0
2007-12-13 05:00:00,2.41998,2.42671,2.41761,2.4211,24380000.0
2007-12-13 05:05:00,2.42294,2.42675,2.41971,2.42322,33010000.0
2007-12-13 05:10:00,2.42018,2.42686,2.41768,2.42376,37750000.0
2007-12-13 05:15:00,2.41966,2.42608,2.41936,2.42213,33510000.0
2007-12-13 05:20:00,2.42021,2.42502,2.41506,2.42234,34410000.0
2007-12-13 05:25:00,2.42639,2.42671,2.41699,2.42169,33880000.0
2007-12-13 05:30:00,2.42595,2.42631,2.41715,2.42317,34760000.0
2007-12-13 05:35:00,2.4225,2.42793,2.41811,2.42202,35890000.0
2007-12-13 05:40:00,2.42264,2.42765,2.41653,2.42131,25500000.0
2007-12-13 05:45:00,2.42241,2.42732,2.41724,2.41953,25760000.0
2007-12-13 05:50:00,2.42012,2.42597,2.41826,2.42077,28250000.0
2007-12-13 05:55:00,2.41915,2.42611,2.41915,2.42004,18250000.0
2007-12-13 06:00:00,2.42259,2.4274,2.4149,2.41525,29500000.0
2007-12-13 06:05:00,2.41884,2.42285,2.41736,2.42108,35520000.0
2007-12-13 06:10:00,2.42252,2.42252,2.4173,2.41959,42630000.0
2007-12-13 06:15:00,2.42278,2.42572,2.41806,2.42207,25510000.0
2007-12-13 06:20:00,2.4204,2.42714,2.41737,2.42571,37770000.0
2007-12-13 06:25:00,2.42294,2.42696,2.41608,2.4195,47260000.0
2007-12-13 06:30:00,2.42028,2.42617,2.41863,2.42024,39760000.0
2007-12-13 06:35:00,2.42013,2.42637,2.41647,2.42211,37880000.0
2007-12-13 06:40:00,2.42208,2.42603,2.41318,2.42566,44250000.0
2007-12-13 06:45:00,2.42011,2.42468,2.41499,2.41747,28500000.0
2007-12-13 06:50:00,2.41875,2.42505,2.41141,2.42498,35890000.0
2007-12-13 06:55:00,2.42142,2.42447,2.41312,2.41925,37390000.0
2007-12-13 07:00:00,2.41718,2.42385,2.41573,2.42155,26630000.0
2007-12-13 07:05:00,2.42064,2.42605,2.41622,2.4209,48630000.0
2007-12-13 07:10:00,2.42053,2.42637,2.41761,2.41831,31380000.0
2007-12-13 07:15:00,2.4189,2.42593,2.41436,2.41685,38640000.0
2007-12-13 07:20:00,2.41834,2.42176,2.41653,2.41932,44630000.0
2007-12-13 07:25:00,2.42282,2.42282,2.41406,2.41557,38390000.0
2007-12-13 07:30:00,2.42199,2.426,2.41518,2.42545,46750000.0
2007-12-13 07:35:00,2.42093,2.42613,2.41536,2.4186,28500000.0
2007-12-13 07:40:00,2.42257,2.42297,2.41747,2.42244,39250000.0
2007-12-13 07:45:00,2.41818,2.42512,2.41665,2.41832,33250000.0
2007-12-13 07:50:00,2.42069,2.42257,2.41632,2.42217,36380000.0
2007-12-13 07:55:00,2.41993,2.42602,2.41642,2.42602,41380000.0
2007-12-13 08:00:00,2.42176,2.4262,2.41831,2.41992,43900000.0
2007-12-13 08:05:00,2.42204,2.42617,2.41787,2.42375,41640000.0
2007-12-13 08:10:00,2.42233,2.42732,2.41646,2.42179,46890000.0
2007-12-13 08:15:00,2.41995,2.4257,2.41648,2.42179,44010000.0
2007-12-13 08:20:00,2.42142,2.42784,2.41952,2.42624,49630000.0
2007-12-13 08:25:00,2.4201,2.42556,2.41758,2.42096,49760000.0
2007-12-13 08:30:00,2.42266,2.42394,2.41735,2.42044,43650000.0
2007-12-13 08:35:00,2.42182,2.42342,2.41867,2.42131,40630000.0
2007-12-13 08:40:00,2.41884,2.42442,2.41811,2.42216,40130000.0
2007-12-13 08:45:00,2.42322,2.42455,2.41455,2.42404,45390000.0
2007-12-13 08:50:00,2.42174,2.42498,2.41795,2.42407,45510000.0
2007-12-13 08:55:00,2.42329,2.42561,2.41906,2.42196,48010000.0
2007-12-13 09:00:00,2.42321,2.42564,2.41923,2.42184,47510000.0
2007-12-13 09:05:00,2.41979,2.42408,2.41838,2.41901,46390000.0
2007-12-13 09:10:00,2.4202,2.42213,2.4157,2.42014,35630000.0
2007-12-13 09:15:00,2.41945,2.4215,2.41456,2.42041,44400000.0
2007-12-13 09:20:00,2.41979,2.42212,2.41572,2.42035,58260000.0
2007-12-13 09:25:00,2.42009,2.42359,2.41649,2.41785,56630000.0
2007-12-13 09:30:00,2.41919,2.42393,2.41703,2.42143,41380000.0
2007-12-13 09:35:00,2.42245,2.42293,2.41713,2.4213,42380000.0
2007-12-13 09:40:00,2.42065,2.42374,2.41514,2.42211,45750000.0
2007-12-13 09:45:00,2.42434,2.42475,2.41726,2.42322,36760000.0
2007-12-13 09:50:00,2.42184,2.42637,2.41715,2.42613,40380000.0
2007-12-13 09:55:00,2.4252,2.42657,2.41775,2.42447,54890000.0
2007-12-13 10:00:00,2.42546,2.42927,2.42115,2.42816,53760000.0
2007-12-13 10:05:00,2.42837,2.43116,2.42474,2.42636,46510000.0
2007-12-13 10:10:00,2.4272,2.43052,2.42192,2.43042,34250000.0
2007-12-13 10:15:00,2.4296,2.43207,2.42424,2.43207,35140000.0
2007-12-13 10:20:00,2.43006,2.4313,2.42519,2.42936,46380000.0
2007-12-13 10:25:00,2.43071,2.43071,2.42305,2.42773,36140000.0
2007-12-13 10:30:00,2.42751,2.4305,2.4215,2.4284,48630000.0
2007-12-13 10:35:00,2.42922,2.42939,2.42367,2.42684,56380000.0
2007-12-13 10:40:00,2.42812,2.42833,2.42122,2.42511,46760000.0
2007-12-13 10:45:00,2.42672,2.42943,2.42158,2.42158,44890000.0
2007-12-13 10:50:00,2.42752,2.42927,2.42257,2.42682,38510000.0
2007-12-13 10:55:00,2.42307,2.42859,2.42149,2.42386,56640000.0
2007-12-13 11:00:00,2.42331,2.42891,2.42059,2.42729,43270000.0
2007-12-13 11:05:00,2.42438,2.4288,2.42106,2.42746,50260000.0
2007-12-13 11:10:00,2.42318,2.4291,2.42268,2.42268,55390000.0
2007-12-13 11:15:00,2.42898,2.42898,2.42384,2.42787,48750000.0
2007-12-13 11:20:00,2.42626,2.42945,2.42033,2.42799,45500000.0
2007-12-13 11:25:00,2.42916,2.43025,2.42378,2.4273,48000000.0
2007-12-13 11:30:00,2.42673,2.42929,2.42271,2.42679,43260000.0
2007-12-13 11:35:00,2.43025,2.43096,2.42271,2.42823,37380000.0
2007-12-13 11:40:00,2.42734,2.43196,2.42298,2.42905,45760000.0
2007-12-13 11:45:00,2.43195,2.43458,2.42764,2.43318,50260000.0
2007-12-13 11:50:00,2.43101,2.43369,2.42774,2.43286,45760000.0
2007-12-13 11:55:00,2.43241,2.43427,2.42746,2.43427,45140000.0
2007-12-13 12:00:00,2.43355,2.43355,2.42707,2.43278,44630000.0
2007-12-13 12:05:00,2.42916,2.43354,2.42758,2.43197,42640000.0
2007-12-13 12:10:00,2.43086,2.43413,2.42701,2.43285,44000000.0
2007-12-13 12:15:00,2.4307,2.43339,2.42726,2.43078,47510000.0
2007-12-13 12:20:00,2.42947,2.43249,2.42493,2.42954,40630000.0
2007-12-13 12:25:00,2.43137,2.43282,2.42628,2.42961,46380000.0
2007-12-13 12:30:00,2.43195,2.43493,2.42724,2.43401,39010000.0
2007-12-13 12:35:00,2.43381,2.4365,2.42973,2.43556,41250000.0
2007-12-13 12:40:00,2.43039,2.43697,2.43039,2.4338,48130000.0
2007-12-13 12:45:00,2.43518,2.4375,2.42989,2.43356,41390000.0
2007-12-13 12:50:00,2.43502,2.43722,2.43134,2.43721,57650000.0
2007-12-13 12:55:00,2.43436,2.43791,2.42968,2.43494,58890000.0
2007-12-13 13:00:00,2.43661,2.43753,2.4303,2.43722,45020000.0
2007-12-13 13:05:00,2.43486,2.43846,2.43243,2.43677,50130000.0
2007-12-13 13:10:00,2.43541,2.43718,2.43042,2.43311,46260000.0
2007-12-13 13:15:00,2.43444,2.43709,2.43206,2.43516,46760000.0
2007-12-13 13:20:00,2.42913,2.43704,2.42913,2.43251,49260000.0
2007-12-13 13:25:00,2.43555,2.43734,2.43178,2.43395,45250000.0
2007-12-13 13:30:00,2.43394,2.43751,2.43118,2.4355,46250000.0
2007-12-13 13:35:00,2.43585,2.43585,2.42831,2.43547,47010000.0
2007-12-13 13:40:00,2.43615,2.4379,2.42933,2.43644,60260000.0
2007-12-13 13:45:00,2.43269,2.44022,2.43038,2.43989,42890000.0
2007-12-13 13:50:00,2.43716,2.44059,2.43282,2.43801,37760000.0
2007-12-13 13:55:00,2.44055,2.44055,2.43119,2.43278,43010000.0
2007-12-13 14:00:00,2.43624,2.43983,2.43364,2.43856,42250000.0
2007-12-13 14:05:00,2.43508,2.44112,2.43218,2.4405,38000000.0
2007-12-13 14:10:00,2.4393,2.44018,2.4349,2.4349,40880000.0
2007-12-13 14:15:00,2.43597,2.4409,2.43526,2.43931,37500000.0
2007-12-13 14:20:00,2.43998,2.44096,2.43273,2.43898,44510000.0
2007-12-13 14:25:00,2.43885,2.44022,2.43267,2.44012,40140000.0
2007-12-13 14:30:00,2.44147,2.44147,2.43376,2.44011,45500000.0
2007-12-13 14:35:00,2.43997,2.44304,2.43652,2.43819,48880000.0
2007-12-13 14:40:00,2.44093,2.44382,2.43585,2.44039,39890000.0
2007-12-13 14:45:00,2.43785,2.4427,2.43729,2.43889,45250000.0
2007-12-13 14:50:00,2.4389,2.4412,2.43383,2.43522,47880000.0
2007-12-13 14:55:00,2.43793,2.44076,2.43577,2.43992,45130000.0
2007-12-13 15:00:00,2.43941,2.44022,2.43055,2.4365,47890000.0
2007-12-13 15:05:00,2.43891,2.43891,2.43354,2.43829,38380000.0
2007-12-13 15:10:00,2.43911,2.43914,2.43252,2.43409,42890000.0
2007-12-13 15:15:00,2.4393,2.43934,2.43367,2.43561,46390000.0
2007-12-13 15:20:00,2.4387,2.43925,2.4316,2.43783,46380000.0
2007-12-13 15:25:00,2.43573,2.43983,2.43397,2.43915,38510000.0
2007-12-13 15:30:00,2.43802,2.44232,2.4368,2.44194,39760000.0
2007-12-13 15:35:00,2.43827,2.44234,2.43459,2.43883,44000000.0
2007-12-13 15:40:00,2.44079,2.44221,2.43493,2.43511,40380000.0
2007-12-13 15:45:00,2.44044,2.44091,2.43455,2.43852,47500000.0
2007-12-13 15:50:00,2.43952,2.4416,2.43423,2.43851,48500000.0
2007-12-13 15:55:00,2.43977,2.4403,2.43084,2.43807,41130000.0
2007-12-13 16:00:00,2.43788,2.44019,2.43343,2.43796,41250000.0
2007-12-13 16:05:00,2.43742,2.43969,2.4332,2.439,37130000.0
2007-12-13 16:10:00,2.43791,2.44101,2.43182,2.43379,44130000.0
2007-12-13 16:15:00,2.43878,2.44094,2.43177,2.43506,44890000.0
2007-12-13 16:20:00,2.43877,2.44029,2.43265,2.4395,43130000.0
2007-12-13 16:25:00,2.43906,2.44123,2.43416,2.43731,47510000.0
2007-12-13 16:30:00,2.43832,2.44053,2.43379,2.4392,43160000.0
2007-12-13 16:35:00,2.43926,2.4406,2.43394,2.43966,46130000.0
2007-12-13 16:40:00,2.43869,2.44134,2.43423,2.43741,39890000.0
2007-12-13 16:45:00,2.44133,2.44273,2.43469,2.4421,38130000.0
2007-12-13 16:50:00,2.44352,2.44352,2.43449,2.44046,38250000.0
2007-12-13 16:55:00,2.4419,2.44321,2.43711,2.44164,44750000.0
2007-12-13 17:00:00,2.43901,2.44324,2.43565,2.44159,38130000.0
2007-12-13 17:05:00,2.44032,2.44414,2.43824,2.44062,44130000.0
2007-12-13 17:10:00,2.43684,2.44426,2.43635,2.4385,37630000.0
2007-12-13 17:15:00,2.44018,2.44455,2.43853,2.43923,47630000.0
2007-12-13 17:20:00,2.44351,2.44433,2.43926,2.44328,40880000.0
2007-12-13 17:25:00,2.44007,2.4515,2.43979,2.44576,45010000.0
2007-12-13 17:30:00,2.45009,2.45202,2.44095,2.44957,42760000.0
2007-12-13 17:35:00,2.43869,2.45669,2.43869,2.44729,42880000.0
2007-12-13 17:40:00,2.4575,2.4575,2.44673,2.45635,47010000.0
2007-12-13 17:45:00,2.44988,2.45855,2.44948,2.45836,42880000.0
2007-12-13 17:50:00,2.45231,2.46017,2.45231,2.45981,49760000.0
2007-12-13 17:55:00,2.45544,2.45911,2.45137,2.4552,35500000.0
2007-12-13 18:00:00,2.45596,2.45887,2.45094,2.45688,46500000.0
2007-12-13 18:05:00,2.4558,2.45711,2.45031,2.4527,44650000.0
2007-12-13 18:10:00,2.45267,2.4576,2.45016,2.45567,35510000.0
2007-12-13 18:15:00,2.4511,2.45684,2.45007,2.45617,63390000.0
2007-12-13 18:20:00,2.453,2.45992,2.45096,2.45923,46510000.0
2007-12-13 18:25:00,2.45846,2.46188,2.45255,2.45658,33500000.0
2007-12-13 18:30:00,2.45946,2.46332,2.45153,2.4628,52380000.0
2007-12-13 18:35:00,2.46397,2.46397,2.45261,2.46079,43270000.0
2007-12-13 18:40:00,2.45929,2.46304,2.45565,2.46242,54260000.0
2007-12-13 18:45:00,2.46329,2.46449,2.45384,2.46097,38380000.0
2007-12-13 18:50:00,2.45971,2.46444,2.45781,2.46287,46630000.0
2007-12-13 18:55:00,2.46284,2.46515,2.45685,2.46416,47260000.0
2007-12-13 19:00:00,2.46307,2.46538,2.45924,2.46115,52630000.0
2007-12-13 19:05:00,2.46407,2.46629,2.45493,2.46425,41130000.0
2007-12-13 19:10:00,2.46521,2.46593,2.45955,2.46066,38510000.0
2007-12-13 19:15:00,2.46066,2.46477,2.45596,2.45752,65890000.0
2007-12-13 19:20:00,2.45927,2.4625,2.45437,2.46159,48130000.0
2007-12-13 19:25:00,2.46127,2.46364,2.4565,2.46149,41010000.0
2007-12-13 19:30:00,2.45788,2.46317,2.45547,2.46197,52010000.0
2007-12-13 19:35:00,2.46198,2.46255,2.45655,2.45885,34250000.0
2007-12-13 19:40:00,2.46281,2.46281,2.45531,2.45807,41630000.0
2007-12-13 19:45:00,2.4602,2.46069,2.45618,2.46069,40140000.0
2007-12-13 19:50:00,2.46044,2.46082,2.45378,2.45657,43500000.0
2007-12-13 19:55:00,2.45846,2.46189,2.45404,2.4573,42630000.0
2007-12-13 20:00:00,2.45914,2.4602,2.45591,2.45892,40000000.0
2007-12-13 20:05:00,2.46073,2.46097,2.45283,2.45942,57380000.0
2007-12-13 20:10:00,2.45887,2.45978,2.45361,2.4592,46380000.0
2007-12-13 20:15:00,2.45647,2.46002,2.45377,2.45719,42130000.0
2007-12-13 20:20:00,2.45458,2.46026,2.45301,2.45772,39750000.0
2007-12-13 20:25:00,2.45875,2.4623,2.45513,2.46149,42010000.0
2007-12-13 20:30:00,2.45916,2.46119,2.45513,2.46034,48750000.0
2007-12-13 20:35:00,2.46077,2.46139,2.45548,2.45702,43000000.0
2007-12-13 20:40:00,2.45823,2.46328,2.454,2.45891,55130000.0
2007-12-13 20:45:00,2.46079,2.46234,2.45604,2.46112,34130000.0
2007-12-13 20:50:00,2.46074,2.4621,2.45516,2.46047,40750000.0
2007-12-13 20:55:00,2.45704,2.46097,2.45389,2.45692,46520000.0
2007-12-13 21:00:00,2.45954,2.46066,2.45319,2.46023,49130000.0
2007-12-13 21:05:00,2.46025,2.46076,2.45533,2.45993,42510000.0
2007-12-13 21:10:00,2.45927,2.46175,2.45431,2.45431,42630000.0
2007-12-13 21:15:00,2.45837,2.46308,2.45564,2.45796,39250000.0
2007-12-13 21:20:00,2.46068,2.46156,2.45366,2.45619,42880000.0
2007-12-13 21:25:00,2.45827,2.46131,2.45471,2.45891,42880000.0
2007-12-13 21:30:00,2.46015,2.46141,2.45587,2.45975,39760000.0
2007-12-13 21:35:00,2.45519,2.46107,2.45519,2.45761,46130000.0
2007-12-13 21:40:00,2.45678,2.46084,2.454,2.454,33250000.0
2007-12-13 21:45:00,2.45931,2.46015,2.45456,2.45583,44630000.0
2007-12-13 21:50:00,2.45855,2.45999,2.45208,2.45905,40760000.0
2007-12-13 21:55:00,2.45414,2.45978,2.45226,2.45841,37510000.0
2007-12-13 22:00:00,2.45745,2.45965,2.45557,2.45946,39010000.0
2007-12-13 22:05:00,2.4572,2.46005,2.45256,2.45804,39250000.0
2007-12-13 22:10:00,2.45926,2.46041,2.45375,2.45443,37500000.0
2007-12-13 22:15:00,2.45965,2.45965,2.4529,2.45666,40750000.0
2007-12-13 22:20:00,2.45927,2.4597,2.4519,2.45654,37630000.0
2007-12-13 22:25:00,2.45668,2.45876,2.45284,2.45662,42250000.0
2007-12-13 22:30:00,2.45776,2.45934,2.45201,2.45462,51500000.0
2007-12-13 22:35:00,2.4493,2.45873,2.4493,2.45476,37510000.0
2007-12-13 22:40:00,2.4546,2.4589,2.452,2.45643,34000000.0
2007-12-13 22:45:00,2.45871,2.4602,2.45245,2.45505,37380000.0
2007-12-13 22:50:00,2.45542,2.45934,2.45101,2.45658,36250000.0
2007-12-13 22:55:00,2.45865,2.45906,2.45314,2.4586,39500000.0
2007-12-13 23:00:00,2.45441,2.46053,2.45288,2.45806,41260000.0
2007-12-13 23:05:00,2.45314,2.45865,2.45129,2.45842,40130000.0
2007-12-13 23:10:00,2.45628,2.45779,2.44882,2.45707,42760000.0
2007-12-13 23:15:00,2.45355,2.45767,2.45073,2.45575,28390000.0
2007-12-13 23:20:00,2.45568,2.45804,2.45224,2.45362,39380000.0
2007-12-13 23:25:00,2.45409,2.45784,2.45009,2.45272,39890000.0
2007-12-13 23:30:00,2.45349,2.45744,2.44968,2.45558,35630000.0
2007-12-13 23:35:00,2.45624,2.45703,2.45032,2.45581,50260000.0
2007-12-13 23:40:00,2.45481,2.45698,2.45091,2.45153,43010000.0
2007-12-13 23:45:00,2.45165,2.45638,2.44987,2.4505,35880000.0
2007-12-13 23:50:00,2.45479,2.45675,2.4476,2.45426,44880000.0
2007-12-13 23:55:00,2.45585,2.45666,2.45083,2.4546,37880000.0
2007-12-14 00:00:00,2.45409,2.45696,2.45149,2.45623,43380000.0
2007-12-14 00:05:00,2.4555,2.45671,2.45025,2.45486,42630000.0
2007-12-14 00:10:00,2.44931,2.45525,2.4486,2.4533,48010000.0
2007-12-14 00:15:00,2.45365,2.45527,2.44947,2.45415,44000000.0
2007-12-14 00:20:00,2.45263,2.45648,2.44909,2.45648,38880000.0
2007-12-14 00:25:00,2.45512,2.45727,2.45101,2.45514,43760000.0
2007-12-14 00:30:00,2.45602,2.459,2.45163,2.45896,38750000.0
2007-12-14 00:35:00,2.45746,2.45933,2.44985,2.45792,40760000.0
2007-12-14 00:40:00,2.45919,2.45984,2.45368,2.45411,26750000.0
2007-12-14 00:45:00,2.45738,2.46007,2.45458,2.45915,46750000.0
2007-12-14 00:50:00,2.45893,2.4604,2.45415,2.45651,43010000.0
2007-12-14 00:55:00,2.45561,2.45965,2.45427,2.45698,41890000.0
2007-12-14 01:00:00,2.45283,2.45906,2.45073,2.45707,51880000.0
2007-12-14 01:05:00,2.45798,2.45849,2.45229,2.45575,30390000.0
2007-12-14 01:10:00,2.45639,2.45799,2.45378,2.45505,38260000.0
2007-12-14 01:15:00,2.45653,2.45734,2.45161,2.45534,51760000.0
2007-12-14 01:20:00,2.45516,2.45677,2.44809,2.45561,49010000.0
2007-12-14 01:25:00,2.45654,2.45701,2.45041,2.45597,45010000.0
2007-12-14 01:30:00,2.45446,2.45693,2.4512,2.45472,36500000.0
2007-12-14 01:35:00,2.45335,2.45568,2.44993,2.454,31890000.0
2007-12-14 01:40:00,2.45412,2.45604,2.45089,2.45492,33130000.0
2007-12-14 01:45:00,2.45284,2.45678,2.45137,2.45522,41130000.0
2007-12-14 01:50:00,2.45686,2.45686,2.45083,2.45378,40760000.0
2007-12-14 01:55:00,2.45624,2.45759,2.4522,2.45519,39130000.0
2007-12-14 02:00:00,2.45632,2.45809,2.45129,2.4547,43750000.0
2007-12-14 02:05:00,2.4526,2.45811,2.45232,2.45682,22750000.0
2007-12-14 02:10:00,2.45601,2.45865,2.45097,2.45572,44880000.0
2007-12-14 02:15:00,2.45765,2.45888,2.45199,2.4561,35380000.0
2007-12-14 02:20:00,2.45789,2.45953,2.45254,2.45621,35250000.0
2007-12-14 02:25:00,2.45475,2.45894,2.45129,2.45669,41750000.0
2007-12-14 02:30:00,2.45685,2.45872,2.45222,2.45488,35260000.0
2007-12-14 02:35:00,2.45558,2.4581,2.45057,2.45658,38500000.0
2007-12-14 02:40:00,2.45332,2.45894,2.45108,2.45653,40000000.0
2007-12-14 02:45:00,2.45645,2.45819,2.45175,2.45553,45130000.0
2007-12-14 02:50:00,2.45454,2.4588,2.45302,2.45541,29500000.0
2007-12-14 02:55:00,2.45707,2.45939,2.45359,2.45845,54260000.0
2007-12-14 03:00:00,2.45811,2.45848,2.45283,2.4569,47880000.0
2007-12-14 03:05:00,2.45364,2.45811,2.45285,2.4569,40250000.0
2007-12-14 03:10:00,2.45765,2.45976,2.45263,2.45728,38500000.0
2007-12-14 03:15:00,2.45765,2.4602,2.45199,2.45664,40010000.0
2007-12-14 03:20:00,2.45762,2.45931,2.45184,2.45451,34000000.0
2007-12-14 03:25:00,2.45928,2.45987,2.45343,2.45865,42250000.0
2007-12-14 03:30:00,2.45694,2.45998,2.45029,2.45754,33520000.0
2007-12-14 03:35:00,2.45795,2.45896,2.4519,2.45776,47500000.0
2007-12-14 03:40:00,2.45779,2.459,2.45295,2.45592,44250000.0
2007-12-14 03:45:00,2.4575,2.45863,2.45123,2.45598,40010000.0
2007-12-14 03:50:00,2.45274,2.45741,2.45188,2.4568,43770000.0
2007-12-14 03:55:00,2.45621,2.45784,2.4522,2.45535,49510000.0
2007-12-14 04:00:00,2.45453,2.45757,2.45238,2.45487,39500000.0
2007-12-14 04:05:00,2.45628,2.45793,2.45134,2.45134,38250000.0
2007-12-14 04:10:00,2.45606,2.45823,2.45263,2.4535,47760000.0
2007-12-14 04:15:00,2.45515,2.45743,2.45212,2.4531,27760000.0
2007-12-14 04:20:00,2.45363,2.45912,2.45193,2.45396,52270000.0
2007-12-14 04:25:00,2.45765,2.45781,2.45168,2.45723,37770000.0
2007-12-14 04:30:00,2.45403,2.45841,2.44998,2.45598,25750000.0
2007-12-14 04:35:00,2.45293,2.4582,2.4527,2.45319,32260000.0
2007-12-14 04:40:00,2.45027,2.45772,2.45027,2.45728,49520000.0
2007-12-14 04:45:00,2.45569,2.45726,2.44998,2.44998,38260000.0
2007-12-14 04:50:00,2.45487,2.45775,2.45299,2.45775,36890000.0
2007-12-14 04:55:00,2.45742,2.45761,2.45217,2.45675,42140000.0
2007-12-14 05:00:00,2.45394,2.4582,2.4497,2.45715,32760000.0
2007-12-14 05:05:00,2.45735,2.45764,2.45246,2.457,39130000.0
2007-12-14 05:10:00,2.45308,2.45737,2.44945,2.457,37500000.0
2007-12-14 05:15:00,2.45192,2.457,2.45192,2.45523,34890000.0
2007-12-14 05:20:00,2.45475,2.457,2.44931,2.45567,27630000.0
2007-12-14 05:25:00,2.45602,2.4574,2.45144,2.45672,33140000.0
2007-12-14 05:30:00,2.45551,2.45762,2.44867,2.45759,28380000.0
2007-12-14 05:35:00,2.45679,2.45716,2.44877,2.45373,38780000.0
2007-12-14 05:40:00,2.45419,2.45701,2.45073,2.45579,33880000.0
2007-12-14 05:45:00,2.4568,2.4576,2.45178,2.45296,30520000.0
2007-12-14 05:50:00,2.45511,2.45757,2.45047,2.45578,39020000.0
2007-12-14 05:55:00,2.45634,2.45836,2.45178,2.45522,33900000.0
2007-12-14 06:00:00,2.45582,2.4596,2.45291,2.45417,38510000.0
2007-12-14 06:05:00,2.45366,2.45901,2.45131,2.45488,35520000.0
2007-12-14 06:10:00,2.4555,2.45755,2.45301,2.45598,39770000.0
2007-12-14 06:15:00,2.45668,2.45739,2.45142,2.45529,31520000.0
2007-12-14 06:20:00,2.45615,2.45743,2.45,2.45337,39140000.0
2007-12-14 06:25:00,2.45592,2.45652,2.45113,2.45446,40390000.0
2007-12-14 06:30:00,2.45316,2.45669,2.44891,2.45388,40140000.0
2007-12-14 06:35:00,2.45631,2.45764,2.44934,2.45662,28510000.0
2007-12-14 06:40:00,2.45557,2.45803,2.45206,2.4551,42380000.0
2007-12-14 06:45:00,2.45732,2.4587,2.45167,2.45693,47880000.0
2007-12-14 06:50:00,2.45441,2.45741,2.45067,2.45571,40130000.0
2007-12-14 06:55:00,2.45623,2.45836,2.45042,2.45743,50010000.0
2007-12-14 07:00:00,2.45543,2.45813,2.45125,2.45516,37510000.0
2007-12-14 07:05:00,2.45783,2.45833,2.45391,2.45594,51260000.0
2007-12-14 07:10:00,2.45684,2.45904,2.45348,2.45668,44390000.0
2007-12-14 07:15:00,2.45588,2.45856,2.45085,2.45404,44130000.0
2007-12-14 07:20:00,2.45571,2.45751,2.45073,2.457,48880000.0
2007-12-14 07:25:00,2.45555,2.45775,2.45103,2.45656,52380000.0
2007-12-14 07:30:00,2.45396,2.45818,2.44932,2.45601,55760000.0
2007-12-14 07:35:00,2.45602,2.45885,2.4505,2.45529,37750000.0
2007-12-14 07:40:00,2.45701,2.4583,2.45341,2.4575,39010000.0
2007-12-14 07:45:00,2.45277,2.45858,2.45085,2.45085,44250000.0
2007-12-14 07:50:00,2.45575,2.45839,2.45181,2.45523,47130000.0
2007-12-14 07:55:00,2.45515,2.4579,2.4507,2.45515,50750000.0
2007-12-14 08:00:00,2.45433,2.45595,2.44783,2.4518,45140000.0
2007-12-14 08:05:00,2.45234,2.45534,2.44905,2.4528,39390000.0
2007-12-14 08:10:00,2.45415,2.45463,2.44686,2.45358,42880000.0
2007-12-14 08:15:00,2.45017,2.45695,2.44702,2.45498,45260000.0
2007-12-14 08:20:00,2.4538,2.45451,2.44803,2.45218,50760000.0
2007-12-14 08:25:00,2.45013,2.4541,2.4466,2.4541,43010000.0
2007-12-14 08:30:00,2.45417,2.4545,2.44784,2.44784,49010000.0
2007-12-14 08:35:00,2.45383,2.45495,2.44937,2.45279,43630000.0
2007-12-14 08:40:00,2.45027,2.45449,2.44537,2.44999,37130000.0
2007-12-14 08:45:00,2.45103,2.45369,2.44256,2.45369,42640000.0
2007-12-14 08:50:00,2.45204,2.45371,2.44713,2.45272,42510000.0
2007-12-14 08:55:00,2.45132,2.45336,2.4464,2.45128,44500000.0
2007-12-14 09:00:00,2.45344,2.45344,2.44527,2.45138,45890000.0
2007-12-14 09:05:00,2.44982,2.45323,2.44856,2.4507,45890000.0
2007-12-14 09:10:00,2.45014,2.45332,2.44651,2.45031,36130000.0
2007-12-14 09:15:00,2.45198,2.45249,2.44576,2.45092,42880000.0
2007-12-14 09:20:00,2.45281,2.45281,2.44706,2.44967,47880000.0
2007-12-14 09:25:00,2.45204,2.45319,2.44679,2.44989,52270000.0
2007-12-14 09:30:00,2.45254,2.45255,2.44673,2.45166,37630000.0
2007-12-14 09:35:00,2.44969,2.45208,2.44641,2.45017,46010000.0
2007-12-14 09:40:00,2.44795,2.4519,2.44545,2.45049,48260000.0
2007-12-14 09:45:00,2.45085,2.45299,2.44526,2.45289,39760000.0
2007-12-14 09:50:00,2.45154,2.45386,2.44772,2.45257,42500000.0
2007-12-14 09:55:00,2.45037,2.45363,2.44628,2.45185,51260000.0
2007-12-14 10:00:00,2.45044,2.45475,2.44617,2.45405,52510000.0
2007-12-14 10:05:00,2.45372,2.45609,2.44992,2.44998,49010000.0
2007-12-14 10:10:00,2.45366,2.45746,2.45034,2.45746,39390000.0
2007-12-14 10:15:00,2.45652,2.45842,2.44894,2.45842,46880000.0
2007-12-14 10:20:00,2.45784,2.46007,2.45158,2.45799,42630000.0
2007-12-14 10:25:00,2.45662,2.4605,2.45357,2.46006,40380000.0
2007-12-14 10:30:00,2.45975,2.46235,2.45267,2.45946,43130000.0
2007-12-14 10:35:00,2.46205,2.46347,2.45532,2.45756,52750000.0
2007-12-14 10:40:00,2.46172,2.4622,2.45481,2.45912,42380000.0
2007-12-14 10:45:00,2.46089,2.46188,2.4567,2.46005,43880000.0
2007-12-14 10:50:00,2.45921,2.4615,2.45712,2.45992,42260000.0
2007-12-14 10:55:00,2.46045,2.46162,2.45548,2.46025,48260000.0
2007-12-14 11:00:00,2.46149,2.46225,2.45167,2.46101,42640000.0
2007-12-14 11:05:00,2.45881,2.46381,2.45647,2.46145,42140000.0
2007-12-14 11:10:00,2.46204,2.46565,2.45828,2.46387,47750000.0
2007-12-14 11:15:00,2.46406,2.46791,2.4546,2.46197,42510000.0
2007-12-14 11:20:00,2.45923,2.46716,2.45884,2.4649,50140000.0
2007-12-14 11:25:00,2.4652,2.46649,2.45971,2.46597,50390000.0
2007-12-14 11:30:00,2.46449,2.46757,2.46162,2.46731,45510000.0
2007-12-14 11:35:00,2.46836,2.46836,2.4589,2.46621,37250000.0
2007-12-14 11:40:00,2.46489,2.46905,2.45804,2.46665,47520000.0
2007-12-14 11:45:00,2.46758,2.47079,2.46438,2.46937,40630000.0
2007-12-14 11:50:00,2.47026,2.47116,2.46256,2.47002,46380000.0
2007-12-14 11:55:00,2.46899,2.4732,2.46534,2.47197,48010000.0
2007-12-14 12:00:00,2.47284,2.47661,2.46778,2.47518,43380000.0
2007-12-14 12:05:00,2.47493,2.47699,2.46911,2.4734,39880000.0
2007-12-14 12:10:00,2.47441,2.47444,2.4672,2.47439,40880000.0
2007-12-14 12:15:00,2.47185,2.47501,2.46744,2.47217,42630000.0
2007-12-14 12:20:00,2.47064,2.47463,2.46646,2.47218,57760000.0
2007-12-14 12:25:00,2.47308,2.47567,2.46687,2.47223,41760000.0
2007-12-14 12:30:00,2.47265,2.47544,2.46867,2.47473,37880000.0
2007-12-14 12:35:00,2.4755,2.47618,2.46839,2.47391,46390000.0
2007-12-14 12:40:00,2.47225,2.47909,2.46999,2.47389,44130000.0
2007-12-14 12:45:00,2.47646,2.48001,2.4733,2.47867,38890000.0
2007-12-14 12:50:00,2.47916,2.47926,2.47126,2.47592,51640000.0
2007-12-14 12:55:00,2.47379,2.47862,2.47029,2.47419,53880000.0
2007-12-14 13:00:00,2.47536,2.47658,2.4689,2.47608,45880000.0
2007-12-14 13:05:00,2.47185,2.47659,2.46985,2.47556,45630000.0
2007-12-14 13:10:00,2.47666,2.47794,2.4715,2.47296,48260000.0
2007-12-14 13:15:00,2.47613,2.479,2.47119,2.47727,44500000.0
2007-12-14 13:20:00,2.47383,2.48623,2.47376,2.48087,53880000.0
2007-12-14 13:25:00,2.48416,2.48708,2.47507,2.48273,54130000.0
2007-12-14 13:30:00,2.48254,2.48817,2.48165,2.48587,49000000.0
2007-12-14 13:35:00,2.48559,2.48789,2.47872,2.48789,46510000.0
2007-12-14 13:40:00,2.48715,2.48983,2.48061,2.48823,45630000.0
2007-12-14 13:45:00,2.4888,2.49256,2.48179,2.49118,43010000.0
2007-12-14 13:50:00,2.49101,2.49287,2.48533,2.48636,42780000.0
2007-12-14 13:55:00,2.49035,2.49035,2.48314,2.48314,43010000.0
2007-12-14 14:00:00,2.48804,2.49084,2.48347,2.48986,44000000.0
2007-12-14 14:05:00,2.48878,2.49042,2.48324,2.48679,38390000.0
2007-12-14 14:10:00,2.48742,2.48922,2.48233,2.48308,39510000.0
2007-12-14 14:15:00,2.48728,2.48877,2.48283,2.48561,39630000.0
2007-12-14 14:20:00,2.48723,2.48905,2.48014,2.48839,44380000.0
2007-12-14 14:25:00,2.48886,2.48925,2.48208,2.4877,40150000.0
2007-12-14 14:30:00,2.48838,2.48838,2.48074,2.48678,44760000.0
2007-12-14 14:35:00,2.48567,2.48809,2.48113,2.48315,45390000.0
2007-12-14 14:40:00,2.48538,2.49157,2.47988,2.48879,44520000.0
2007-12-14 14:45:00,2.48594,2.49278,2.48594,2.49013,39380000.0
2007-12-14 14:50:00,2.4864,2.49035,2.48285,2.48619,52260000.0
2007-12-14 14:55:00,2.48685,2.48994,2.48443,2.4897,53130000.0
2007-12-14 15:00:00,2.48878,2.48991,2.48191,2.48615,51750000.0
2007-12-14 15:05:00,2.48638,2.48707,2.48207,2.48464,36130000.0
2007-12-14 15:10:00,2.48356,2.48729,2.48095,2.48194,43260000.0
2007-12-14 15:15:00,2.48308,2.48621,2.48059,2.4806,47750000.0
2007-12-14 15:20:00,2.48504,2.48504,2.47578,2.48095,53000000.0
2007-12-14 15:25:00,2.48218,2.48288,2.47785,2.48191,42750000.0
2007-12-14 15:30:00,2.4829,2.49005,2.47738,2.48959,43000000.0
2007-12-14 15:35:00,2.48681,2.48984,2.48159,2.48758,47630000.0
2007-12-14 15:40:00,2.48666,2.48946,2.48225,2.48404,38260000.0
2007-12-14 15:45:00,2.48813,2.49049,2.48233,2.48678,52640000.0
2007-12-14 15:50:00,2.48745,2.49067,2.47968,2.48782,49130000.0
2007-12-14 15:55:00,2.48954,2.49017,2.48269,2.48829,37900000.0
2007-12-14 16:00:00,2.49074,2.49074,2.48228,2.48921,38260000.0
2007-12-14 16:05:00,2.48897,2.49166,2.48176,2.4901,38630000.0
2007-12-14 16:10:00,2.49121,2.49274,2.48413,2.48713,47500000.0
2007-12-14 16:15:00,2.49085,2.49743,2.4868,2.49068,42510000.0
2007-12-14 16:20:00,2.49305,2.49593,2.48672,2.49468,42010000.0
2007-12-14 16:25:00,2.49653,2.49675,2.49109,2.49476,48260000.0
2007-12-14 16:30:00,2.49386,2.49804,2.48969,2.49613,46010000.0
2007-12-14 16:35:00,2.49507,2.49875,2.49269,2.4938,43250000.0
2007-12-14 16:40:00,2.4939,2.49865,2.49233,2.49551,39250000.0
2007-12-14 16:45:00,2.496,2.50011,2.49326,2.49981,40510000.0
2007-12-14 16:50:00,2.497,2.49845,2.49021,2.49311,33750000.0
2007-12-14 16:55:00,2.49611,2.49885,2.49065,2.49628,47880000.0
2007-12-14 17:00:00,2.49689,2.5002,2.49053,2.49806,44260000.0
2007-12-14 17:05:00,2.49616,2.49964,2.49339,2.49689,51130000.0
2007-12-14 17:10:00,2.49269,2.49973,2.48993,2.49688,32500000.0
2007-12-14 17:15:00,2.49773,2.50348,2.49701,2.50135,50130000.0
2007-12-14 17:20:00,2.50389,2.50389,2.49288,2.49808,45000000.0
2007-12-14 17:25:00,2.4966,2.49851,2.48991,2.49494,44630000.0
2007-12-14 17:30:00,2.4947,2.49536,2.48978,2.49248,41130000.0
2007-12-14 17:35:00,2.49031,2.49451,2.4875,2.49257,41880000.0
2007-12-14 17:40:00,2.49331,2.49539,2.49015,2.49425,41270000.0
2007-12-14 17:45:00,2.4941,2.49566,2.49015,2.4941,47500000.0
2007-12-14 17:50:00,2.49431,2.49586,2.49007,2.49561,46390000.0
2007-12-14 17:55:00,2.49455,2.4959,2.48659,2.49485,40380000.0
2007-12-14 18:00:00,2.4923,2.49591,2.48868,2.4957,52380000.0
2007-12-14 18:05:00,2.49615,2.49633,2.48979,2.48999,41760000.0
2007-12-14 18:10:00,2.49191,2.49514,2.48787,2.49438,40390000.0
2007-12-14 18:15:00,2.49269,2.49533,2.48733,2.49233,57390000.0
2007-12-14 18:20:00,2.49075,2.49456,2.48599,2.4889,49750000.0
2007-12-14 18:25:00,2.48878,2.49458,2.48657,2.49109,36510000.0
2007-12-14 18:30:00,2.49058,2.49468,2.4843,2.49465,62130000.0
2007-12-14 18:35:00,2.49129,2.49527,2.4869,2.49322,42750000.0
2007-12-14 18:40:00,2.49384,2.4975,2.48881,2.49559,49390000.0
2007-12-14 18:45:00,2.49671,2.49886,2.48738,2.49411,36010000.0
2007-12-14 18:50:00,2.49434,2.49853,2.49141,2.49846,44890000.0
2007-12-14 18:55:00,2.49666,2.4998,2.49037,2.4998,46250000.0
2007-12-14 19:00:00,2.49858,2.50039,2.4909,2.49728,48880000.0
2007-12-14 19:05:00,2.49708,2.49952,2.49245,2.49836,44380000.0
2007-12-14 19:10:00,2.49927,2.49959,2.49437,2.49674,41390000.0
2007-12-14 19:15:00,2.49904,2.5004,2.49233,2.49536,55250000.0
2007-12-14 19:20:00,2.49975,2.49975,2.49319,2.49715,42760000.0
2007-12-14 19:25:00,2.49583,2.49871,2.49109,2.49562,37880000.0
2007-12-14 19:30:00,2.4936,2.49782,2.49128,2.49593,45140000.0
2007-12-14 19:35:00,2.4977,2.49866,2.49261,2.49724,41510000.0
2007-12-14 19:40:00,2.4968,2.49885,2.49391,2.49815,39760000.0
2007-12-14 19:45:00,2.49818,2.4988,2.49285,2.49628,39140000.0
2007-12-14 19:50:00,2.49407,2.49736,2.49121,2.49121,42890000.0
2007-12-14 19:55:00,2.49405,2.49843,2.49059,2.49604,52510000.0
2007-12-14 20:00:00,2.49718,2.49744,2.49317,2.49497,45880000.0
2007-12-14 20:05:00,2.49582,2.49724,2.48986,2.49368,47630000.0
2007-12-14 20:10:00,2.49362,2.49708,2.49194,2.49631,39380000.0
2007-12-14 20:15:00,2.4946,2.49685,2.48697,2.49571,46380000.0
2007-12-14 20:20:00,2.4932,2.49703,2.49078,2.49386,45380000.0
2007-12-14 20:25:00,2.49626,2.49736,2.49195,2.49714,41130000.0
2007-12-14 20:30:00,2.49664,2.49855,2.49275,2.49633,49010000.0
2007-12-14 20:35:00,2.4979,2.49938,2.49273,2.49273,40880000.0
2007-12-14 20:40:00,2.49738,2.50227,2.49417,2.50227,46880000.0
2007-12-14 20:45:00,2.50078,2.50341,2.49594,2.50219,40390000.0
2007-12-14 20:50:00,2.49934,2.50337,2.49456,2.50194,45880000.0
2007-12-14 20:55:00,2.50021,2.50325,2.49657,2.50294,47500000.0
2007-12-14 21:00:00,2.50094,2.50471,2.49796,2.5025,47760000.0
2007-12-14 21:05:00,2.50018,2.5051,2.49832,2.50446,53380000.0
2007-12-14 21:10:00,2.50234,2.50488,2.49937,2.49937,44500000.0
2007-12-14 21:15:00,2.50424,2.50592,2.49982,2.50556,41000000.0
2007-12-14 21:20:00,2.50491,2.50555,2.49895,2.50284,47880000.0
2007-12-14 21:25:00,2.50544,2.50545,2.49912,2.50449,43630000.0
2007-12-14 21:30:00,2.50254,2.50516,2.49916,2.49973,46260000.0
2007-12-14 21:35:00,2.49774,2.50435,2.49774,2.50209,34640000.0
2007-12-14 21:40:00,2.50322,2.50322,2.49757,2.49866,37500000.0
2007-12-14 21:45:00,2.5012,2.50258,2.49698,2.49907,37500000.0
2007-12-14 21:50:00,2.5013,2.50342,2.49627,2.50052,38000000.0
2007-12-14 21:55:00,2.49869,2.50389,2.49523,2.49967,39640000.0
2007-12-14 22:00:00,2.50169,2.50354,2.49714,2.50148,38130000.0
2007-12-14 22:05:00,2.50119,2.5044,2.49729,2.50135,51630000.0
2007-12-14 22:10:00,2.5018,2.50441,2.4971,2.50026,35880000.0
2007-12-14 22:15:00,2.50236,2.50515,2.49744,2.50133,36630000.0
2007-12-14 22:20:00,2.50438,2.50528,2.50001,2.50387,37750000.0
2007-12-14 22:25:00,2.50231,2.50529,2.49956,2.50161,37510000.0
2007-12-14 22:30:00,2.50388,2.50612,2.4969,2.503,39500000.0
2007-12-14 22:35:00,2.4972,2.50553,2.4972,2.50111,33630000.0
2007-12-14 22:40:00,2.50326,2.50564,2.49581,2.50481,38260000.0
2007-12-14 22:45:00,2.50172,2.50603,2.49351,2.50121,36750000.0
2007-12-14 22:50:00,2.50455,2.50492,2.4961,2.50313,38130000.0
2007-12-14 22:55:00,2.50308,2.5035,2.49617,2.4972,31630000.0
2007-12-14 23:00:00,2.49737,2.50087,2.495,2.49957,38750000.0
2007-12-14 23:05:00,2.49616,2.50169,2.49412,2.50067,47250000.0
2007-12-14 23:10:00,2.49904,2.49942,2.49221,2.49842,47880000.0
2007-12-14 23:15:00,2.49448,2.50168,2.4935,2.49777,34000000.0
2007-12-14 23:20:00,2.49839,2.50223,2.49358,2.49848,38510000.0
2007-12-14 23:25:00,2.49777,2.50007,2.49236,2.49771,40500000.0
2007-12-14 23:30:00,2.49489,2.50024,2.49311,2.49636,36380000.0
2007-12-14 23:35:00,2.49774,2.50103,2.4901,2.4993,38000000.0
2007-12-14 23:40:00,2.50089,2.50197,2.49628,2.49635,47000000.0
2007-12-14 23:45:00,2.49818,2.501,2.49363,2.501,26000000.0
2007-12-14 23:50:00,2.50107,2.50143,2.4933,2.49615,44130000.0
2007-12-14 23:55:00,2.49569,2.49741,2.49249,2.49531,38380000.0
2007-12-17 00:00:00,2.5045,2.50683,2.50059,2.50409,41880000.0
2007-12-17 00:05:00,2.50469,2.50662,2.50023,2.50472,32000000.0
2007-12-17 00:10:00,2.5005,2.50605,2.49944,2.50572,32760000.0
2007-12-17 00:15:00,2.50471,2.50618,2.49963,2.50318,30250000.0
2007-12-17 00:20:00,2.50308,2.50555,2.49928,2.5046,27630000.0
2007-12-17 00:25:00,2.50472,2.5053,2.50049,2.5051,43010000.0
2007-12-17 00:30:00,2.5052,2.50741,2.502,2.50729,40770000.0
2007-12-17 00:35:00,2.5056,2.50647,2.49797,2.50453,35510000.0
2007-12-17 00:40:00,2.50483,2.50483,2.49725,2.5015,40390000.0
2007-12-17 00:45:00,2.50356,2.50469,2.49848,2.50278,54140000.0
2007-12-17 00:50:00,2.50391,2.5044,2.49798,2.50396,48500000.0
2007-12-17 00:55:00,2.50259,2.50531,2.49683,2.504,45630000.0
2007-12-17 01:00:00,2.49887,2.50524,2.49718,2.50408,62890000.0
2007-12-17 01:05:00,2.50077,2.50379,2.49841,2.50091,35750000.0
2007-12-17 01:10:00,2.50208,2.50314,2.49831,2.501,42520000.0
2007-12-17 01:15:00,2.50193,2.50352,2.49659,2.50094,43130000.0
2007-12-17 01:20:00,2.5008,2.50311,2.49673,2.49977,59880000.0
2007-12-17 01:25:00,2.50098,2.50234,2.49609,2.50234,40140000.0
2007-12-17 01:30:00,2.5022,2.50276,2.49667,2.5,40130000.0
2007-12-17 01:35:00,2.50262,2.50408,2.49729,2.50109,27130000.0
2007-12-17 01:40:00,2.50268,2.50431,2.49872,2.50187,33760000.0
2007-12-17 01:45:00,2.49975,2.50278,2.49739,2.50141,43510000.0
2007-12-17 01:50:00,2.50042,2.50273,2.49753,2.50018,40880000.0
2007-12-17 01:55:00,2.50192,2.5025,2.49727,2.49938,35890000.0
2007-12-17 02:00:00,2.50046,2.50194,2.49628,2.4986,51380000.0
2007-12-17 02:05:00,2.49945,2.50077,2.49567,2.49776,42130000.0
2007-12-17 02:10:00,2.49698,2.50171,2.49441,2.50006,51130000.0
2007-12-17 02:15:00,2.49561,2.50156,2.49531,2.50003,43380000.0
2007-12-17 02:20:00,2.49972,2.50145,2.49605,2.49936,33130000.0
2007-12-17 02:25:00,2.49832,2.50082,2.49468,2.49993,37020000.0
2007-12-17 02:30:00,2.49916,2.50059,2.49244,2.5,46010000.0
2007-12-17 02:35:00,2.49845,2.50115,2.49462,2.4958,42260000.0
2007-12-17 02:40:00,2.49518,2.50037,2.49518,2.4993,41130000.0
2007-12-17 02:45:00,2.4987,2.49997,2.49219,2.49585,41500000.0
2007-12-17 02:50:00,2.49666,2.49918,2.49379,2.49567,37630000.0
2007-12-17 02:55:00,2.49605,2.49932,2.4941,2.49869,44130000.0
2007-12-17 03:00:00,2.49801,2.49953,2.49501,2.49662,43380000.0
2007-12-17 03:05:00,2.49544,2.4994,2.49329,2.49627,42650000.0
2007-12-17 03:10:00,2.49693,2.49904,2.49281,2.49856,36380000.0
2007-12-17 03:15:00,2.49806,2.49939,2.49201,2.4948,30520000.0
2007-12-17 03:20:00,2.49616,2.49896,2.493,2.49719,42750000.0
2007-12-17 03:25:00,2.4983,2.49937,2.49258,2.49808,40500000.0
2007-12-17 03:30:00,2.49467,2.49902,2.49422,2.49663,37130000.0
2007-12-17 03:35:00,2.49725,2.49909,2.49207,2.4987,36630000.0
2007-12-17 03:40:00,2.49853,2.49855,2.49389,2.49638,33150000.0
2007-12-17 03:45:00,2.49799,2.49987,2.49487,2.49841,31760000.0
2007-12-17 03:50:00,2.49438,2.49923,2.49338,2.49631,39130000.0
2007-12-17 03:55:00,2.49907,2.49907,2.49237,2.49609,44000000.0
2007-12-17 04:00:00,2.49745,2.49862,2.49215,2.49862,40020000.0
2007-12-17 04:05:00,2.49768,2.49927,2.49213,2.4953,40630000.0
2007-12-17 04:10:00,2.49618,2.50018,2.49291,2.49908,39880000.0
2007-12-17 04:15:00,2.49808,2.49975,2.49265,2.49527,35250000.0
2007-12-17 04:20:00,2.49703,2.49969,2.49219,2.49773,45130000.0
2007-12-17 04:25:00,2.49886,2.49901,2.49226,2.49873,33510000.0
2007-12-17 04:30:00,2.49781,2.50086,2.4936,2.49852,35270000.0
2007-12-17 04:35:00,2.49684,2.50074,2.49467,2.49881,31140000.0
2007-12-17 04:40:00,2.49136,2.49898,2.49136,2.49858,46530000.0
2007-12-17 04:45:00,2.49738,2.49995,2.4936,2.4936,45760000.0
2007-12-17 04:50:00,2.49863,2.49975,2.49344,2.49753,37510000.0
2007-12-17 04:55:00,2.49667,2.49886,2.49342,2.49509,32750000.0
2007-12-17 05:00:00,2.4983,2.49872,2.49063,2.49694,32260000.0
2007-12-17 05:05:00,2.49776,2.49847,2.49245,2.49245,32760000.0
2007-12-17 05:10:00,2.49418,2.49832,2.49118,2.49118,32500000.0
2007-12-17 05:15:00,2.49498,2.49802,2.4922,2.49286,32000000.0
2007-12-17 05:20:00,2.49712,2.49884,2.49256,2.49374,33380000.0
2007-12-17 05:25:00,2.49782,2.49851,2.49195,2.49566,24760000.0
2007-12-17 05:30:00,2.49256,2.49805,2.49256,2.49751,32760000.0
2007-12-17 05:35:00,2.49308,2.49872,2.48773,2.49712,37520000.0
2007-12-17 05:40:00,2.49832,2.49914,2.49155,2.49731,31880000.0
2007-12-17 05:45:00,2.4964,2.49808,2.49451,2.49482,31140000.0
2007-12-17 05:50:00,2.49368,2.49818,2.49137,2.49582,38890000.0
2007-12-17 05:55:00,2.49294,2.49877,2.49028,2.49576,37130000.0
2007-12-17 06:00:00,2.49671,2.49774,2.49351,2.49404,41020000.0
2007-12-17 06:05:00,2.49582,2.49781,2.49356,2.49504,28760000.0
2007-12-17 06:10:00,2.49411,2.49803,2.49197,2.49672,39270000.0
2007-12-17 06:15:00,2.49188,2.49801,2.49063,2.49795,31000000.0
2007-12-17 06:20:00,2.49802,2.49832,2.49241,2.49659,36750000.0
2007-12-17 06:25:00,2.49245,2.49869,2.48895,2.49673,40750000.0
2007-12-17 06:30:00,2.49605,2.49759,2.49381,2.49484,43510000.0
2007-12-17 06:35:00,2.49537,2.49688,2.48993,2.49582,35380000.0
2007-12-17 06:40:00,2.49516,2.49754,2.4927,2.4971,33880000.0
2007-12-17 06:45:00,2.49479,2.49754,2.49147,2.49595,39900000.0
2007-12-17 06:50:00,2.49421,2.49875,2.49148,2.49687,46010000.0
2007-12-17 06:55:00,2.49689,2.50006,2.49056,2.49514,45880000.0
2007-12-17 07:00:00,2.49577,2.49839,2.49232,2.49725,38880000.0
2007-12-17 07:05:00,2.49594,2.49811,2.49129,2.49656,32880000.0
2007-12-17 07:10:00,2.49582,2.49817,2.49256,2.49504,40500000.0
2007-12-17 07:15:00,2.49837,2.49837,2.49155,2.49687,32130000.0
2007-12-17 07:20:00,2.49515,2.49827,2.49238,2.49668,42390000.0
2007-12-17 07:25:00,2.4974,2.49791,2.49051,2.49623,37380000.0
2007-12-17 07:30:00,2.49745,2.49901,2.49161,2.49612,46750000.0
2007-12-17 07:35:00,2.49785,2.49942,2.49311,2.49875,35890000.0
2007-12-17 07:40:00,2.49816,2.49938,2.49406,2.49891,45500000.0
2007-12-17 07:45:00,2.49342,2.49923,2.49274,2.49296,43000000.0
2007-12-17 07:50:00,2.4937,2.49923,2.49356,2.4971,44270000.0
2007-12-17 07:55:00,2.49734,2.49908,2.49213,2.49875,52250000.0
2007-12-17 08:00:00,2.4972,2.50019,2.49096,2.49818,41750000.0
2007-12-17 08:05:00,2.49734,2.49829,2.49347,2.49701,29250000.0
2007-12-17 08:10:00,2.49616,2.49983,2.49177,2.49845,44750000.0
2007-12-17 08:15:00,2.49651,2.50004,2.49406,2.49887,47380000.0
2007-12-17 08:20:00,2.49743,2.50061,2.49456,2.49979,54380000.0
2007-12-17 08:25:00,2.49847,2.50008,2.49352,2.49898,43130000.0
2007-12-17 08:30:00,2.49892,2.49985,2.49408,2.49421,45500000.0
2007-12-17 08:35:00,2.49736,2.49884,2.49539,2.49622,43760000.0
2007-12-17 08:40:00,2.49581,2.49936,2.49305,2.49639,40140000.0
2007-12-17 08:45:00,2.49712,2.49929,2.49219,2.49722,42260000.0
2007-12-17 08:50:00,2.49618,2.50127,2.49306,2.50057,42140000.0
2007-12-17 08:55:00,2.49816,2.50136,2.4971,2.49851,40750000.0
2007-12-17 09:00:00,2.50006,2.50133,2.49648,2.50044,45130000.0
2007-12-17 09:05:00,2.49843,2.50287,2.49706,2.50131,53130000.0
2007-12-17 09:10:00,2.49976,2.50354,2.49564,2.49829,34880000.0
2007-12-17 09:15:00,2.50077,2.50247,2.4932,2.49956,47250000.0
2007-12-17 09:20:00,2.50075,2.5009,2.49301,2.49885,54760000.0
2007-12-17 09:25:00,2.498,2.49909,2.4908,2.49366,59010000.0
2007-12-17 09:30:00,2.49704,2.49704,2.48853,2.49467,34880000.0
2007-12-17 09:35:00,2.49362,2.49843,2.49035,2.49843,41760000.0
2007-12-17 09:40:00,2.49792,2.49976,2.49276,2.49845,44010000.0
2007-12-17 09:45:00,2.49786,2.50031,2.49225,2.50002,37500000.0
2007-12-17 09:50:00,2.49946,2.50171,2.49629,2.49849,45260000.0
2007-12-17 09:55:00,2.50083,2.50552,2.49691,2.50473,52380000.0
2007-12-17 10:00:00,2.5042,2.50781,2.49911,2.50691,59000000.0
2007-12-17 10:05:00,2.50545,2.51383,2.50311,2.51193,46270000.0
2007-12-17 10:10:00,2.51305,2.51408,2.50689,2.51408,37260000.0
2007-12-17 10:15:00,2.51121,2.51429,2.5084,2.51302,34010000.0
2007-12-17 10:20:00,2.51194,2.51477,2.5075,2.51395,45880000.0
2007-12-17 10:25:00,2.5127,2.51679,2.5078,2.51617,41390000.0
2007-12-17 10:30:00,2.51499,2.51646,2.50953,2.51498,49000000.0
2007-12-17 10:35:00,2.51546,2.51929,2.51143,2.51872,49510000.0
2007-12-17 10:40:00,2.51859,2.52084,2.51055,2.51425,41130000.0
2007-12-17 10:45:00,2.51424,2.51703,2.50588,2.51533,46250000.0
2007-12-17 10:50:00,2.51282,2.51631,2.51089,2.51284,39750000.0
2007-12-17 10:55:00,2.51319,2.51454,2.50746,2.51454,45250000.0
2007-12-17 11:00:00,2.51538,2.51538,2.50848,2.51332,42380000.0
2007-12-17 11:05:00,2.51385,2.51701,2.50918,2.51627,42760000.0
2007-12-17 11:10:00,2.51654,2.51756,2.51183,2.51371,50750000.0
2007-12-17 11:15:00,2.51597,2.51801,2.51265,2.51435,43630000.0
2007-12-17 11:20:00,2.51273,2.51657,2.5085,2.51466,55900000.0
2007-12-17 11:25:00,2.51588,2.51632,2.50868,2.51422,48270000.0
2007-12-17 11:30:00,2.51456,2.51755,2.51141,2.51755,46760000.0
2007-12-17 11:35:00,2.51627,2.5174,2.51248,2.51515,37000000.0
2007-12-17 11:40:00,2.51432,2.51897,2.51078,2.51329,40250000.0
2007-12-17 11:45:00,2.51822,2.51934,2.50722,2.51658,43750000.0
2007-12-17 11:50:00,2.51887,2.52045,2.51347,2.52036,47630000.0
2007-12-17 11:55:00,2.5199,2.52093,2.51409,2.52093,47760000.0
2007-12-17 12:00:00,2.52203,2.524,2.51714,2.52336,40250000.0
2007-12-17 12:05:00,2.52058,2.52255,2.51532,2.5217,39390000.0
2007-12-17 12:10:00,2.52338,2.52522,2.51516,2.52359,39880000.0
2007-12-17 12:15:00,2.5235,2.52575,2.51932,2.52494,38640000.0
2007-12-17 12:20:00,2.52168,2.52449,2.51873,2.52042,46750000.0
2007-12-17 12:25:00,2.52285,2.52475,2.51889,2.52107,49010000.0
2007-12-17 12:30:00,2.52242,2.52453,2.5169,2.52318,37250000.0
2007-12-17 12:35:00,2.52374,2.52491,2.51786,2.52143,45010000.0
2007-12-17 12:40:00,2.51854,2.52297,2.51428,2.51773,44760000.0
2007-12-17 12:45:00,2.52071,2.52074,2.51437,2.51716,43010000.0
2007-12-17 12:50:00,2.51859,2.52017,2.51322,2.51884,52010000.0
2007-12-17 12:55:00,2.51564,2.51974,2.51295,2.51785,50630000.0
2007-12-17 13:00:00,2.51889,2.52082,2.5123,2.52027,45260000.0
2007-12-17 13:05:00,2.51382,2.51997,2.51368,2.51729,45380000.0
2007-12-17 13:10:00,2.52011,2.52011,2.51208,2.51208,46760000.0
2007-12-17 13:15:00,2.51691,2.51851,2.51148,2.51491,43510000.0
2007-12-17 13:20:00,2.51407,2.51842,2.51147,2.51147,55250000.0
2007-12-17 13:25:00,2.51873,2.51895,2.50838,2.5148,47260000.0
2007-12-17 13:30:00,2.51282,2.51794,2.51133,2.51608,38130000.0
2007-12-17 13:35:00,2.51576,2.51794,2.50667,2.51383,42260000.0
2007-12-17 13:40:00,2.51476,2.51625,2.50913,2.51515,54130000.0
2007-12-17 13:45:00,2.51568,2.51836,2.50932,2.51485,39630000.0
2007-12-17 13:50:00,2.51221,2.51623,2.5071,2.51477,39390000.0
2007-12-17 13:55:00,2.51614,2.51633,2.5078,2.50854,42260000.0
2007-12-17 14:00:00,2.51303,2.51514,2.50912,2.51085,44260000.0
2007-12-17 14:05:00,2.50821,2.5126,2.5062,2.51164,40010000.0
2007-12-17 14:10:00,2.51164,2.51421,2.50637,2.50987,42880000.0
2007-12-17 14:15:00,2.51331,2.51539,2.51069,2.51248,39390000.0
2007-12-17 14:20:00,2.51541,2.51703,2.50729,2.51476,40140000.0
2007-12-17 14:25:00,2.51653,2.51737,2.5115,2.51629,44880000.0
2007-12-17 14:30:00,2.51798,2.51976,2.51089,2.51812,45260000.0
2007-12-17 14:35:00,2.51786,2.51933,2.51315,2.51603,48270000.0
2007-12-17 14:40:00,2.51819,2.51935,2.51131,2.51852,45000000.0
2007-12-17 14:45:00,2.51801,2.51878,2.51173,2.51686,43250000.0
2007-12-17 14:50:00,2.514,2.51737,2.50978,2.51576,51250000.0
2007-12-17 14:55:00,2.51363,2.51687,2.51179,2.51439,54500000.0
2007-12-17 15:00:00,2.51461,2.51469,2.50495,2.5077,57630000.0
2007-12-17 15:05:00,2.5106,2.51196,2.50399,2.50929,39760000.0
2007-12-17 15:10:00,2.50987,2.51032,2.50363,2.50636,44270000.0
2007-12-17 15:15:00,2.50926,2.51099,2.50498,2.50559,48010000.0
2007-12-17 15:20:00,2.50956,2.5111,2.50334,2.5104,46000000.0
2007-12-17 15:25:00,2.51191,2.51295,2.5075,2.51166,44130000.0
2007-12-17 15:30:00,2.5122,2.51327,2.50792,2.51106,41130000.0
2007-12-17 15:35:00,2.50884,2.51237,2.50529,2.50828,43250000.0
2007-12-17 15:40:00,2.51001,2.51229,2.50359,2.50762,41250000.0
2007-12-17 15:45:00,2.51025,2.51102,2.50205,2.50817,61010000.0
2007-12-17 15:50:00,2.50945,2.51074,2.50276,2.51013,42640000.0
2007-12-17 15:55:00,2.50989,2.51203,2.50541,2.51,42250000.0
2007-12-17 16:00:00,2.51243,2.51426,2.50811,2.51109,42750000.0
2007-12-17 16:05:00,2.5092,2.51139,2.505,2.50951,39140000.0
2007-12-17 16:10:00,2.50902,2.511,2.50494,2.50743,50880000.0
2007-12-17 16:15:00,2.50898,2.51055,2.50481,2.50617,48640000.0
2007-12-17 16:20:00,2.50796,2.51187,2.50556,2.51167,42270000.0
2007-12-17 16:25:00,2.51134,2.51299,2.50661,2.51094,43510000.0
2007-12-17 16:30:00,2.50925,2.51457,2.50636,2.51358,49010000.0
2007-12-17 16:35:00,2.51094,2.5149,2.50549,2.5149,39130000.0
2007-12-17 16:40:00,2.51436,2.51742,2.5095,2.51336,37380000.0
2007-12-17 16:45:00,2.51592,2.51728,2.50941,2.51387,43510000.0
2007-12-17 16:50:00,2.51556,2.51657,2.50865,2.51187,38760000.0
2007-12-17 16:55:00,2.51574,2.51797,2.5118,2.51538,45880000.0
2007-12-17 17:00:00,2.51712,2.51738,2.5114,2.51419,36880000.0
2007-12-17 17:05:00,2.51351,2.51619,2.51077,2.51336,46750000.0
2007-12-17 17:10:00,2.5107,2.51608,2.5084,2.5084,33000000.0
2007-12-17 17:15:00,2.51224,2.51421,2.50923,2.51001,47380000.0
2007-12-17 17:20:00,2.5139,2.51407,2.50887,2.51189,43140000.0
2007-12-17 17:25:00,2.51136,2.5152,2.50804,2.51418,44760000.0
2007-12-17 17:30:00,2.51411,2.51515,2.5064,2.51384,38380000.0
2007-12-17 17:35:00,2.51181,2.51551,2.50896,2.51404,39260000.0
2007-12-17 17:40:00,2.514,2.51581,2.51096,2.51479,49630000.0
2007-12-17 17:45:00,2.51549,2.51663,2.50952,2.51553,40010000.0
2007-12-17 17:50:00,2.51424,2.51649,2.50978,2.51403,45260000.0
2007-12-17 17:55:00,2.51644,2.51709,2.5077,2.51709,38130000.0
2007-12-17 18:00:00,2.51649,2.51835,2.50998,2.51695,48880000.0
2007-12-17 18:05:00,2.51632,2.51688,2.51072,2.51332,45140000.0
2007-12-17 18:10:00,2.51465,2.51778,2.51262,2.51713,37880000.0
2007-12-17 18:15:00,2.51581,2.51768,2.51107,2.51363,52140000.0
2007-12-17 18:20:00,2.51604,2.51818,2.50983,2.51625,48130000.0
2007-12-17 18:25:00,2.51356,2.518,2.51137,2.5168,34890000.0
2007-12-17 18:30:00,2.51414,2.51887,2.51197,2.51857,55000000.0
2007-12-17 18:35:00,2.51647,2.51769,2.50953,2.51632,42890000.0
2007-12-17 18:40:00,2.51596,2.51665,2.51073,2.51317,48010000.0
2007-12-17 18:45:00,2.51708,2.51817,2.50896,2.515,44880000.0
2007-12-17 18:50:00,2.51378,2.51684,2.50982,2.51492,46760000.0
2007-12-17 18:55:00,2.51527,2.51757,2.51039,2.51635,45630000.0
2007-12-17 19:00:00,2.51616,2.5179,2.50747,2.51694,55500000.0
2007-12-17 19:05:00,2.5187,2.51889,2.51068,2.51793,44660000.0
2007-12-17 19:10:00,2.51754,2.5197,2.51332,2.51611,43890000.0
2007-12-17 19:15:00,2.51761,2.51836,2.51059,2.5129,62770000.0
2007-12-17 19:20:00,2.51725,2.51844,2.51139,2.5175,41020000.0
2007-12-17 19:25:00,2.51668,2.51807,2.51014,2.51528,44770000.0
2007-12-17 19:30:00,2.51381,2.5162,2.51016,2.51475,48260000.0
2007-12-17 19:35:00,2.51522,2.51591,2.50945,2.51507,45010000.0
2007-12-17 19:40:00,2.51439,2.51647,2.51065,2.51532,37010000.0
2007-12-17 19:45:00,2.51528,2.51546,2.50953,2.51313,27630000.0
2007-12-17 19:50:00,2.51306,2.51533,2.50721,2.50721,39380000.0
2007-12-17 19:55:00,2.51257,2.51493,2.50799,2.51346,61750000.0
2007-12-17 20:00:00,2.5142,2.51439,2.50958,2.51217,45130000.0
2007-12-17 20:05:00,2.51193,2.51479,2.50791,2.5145,52260000.0
2007-12-17 20:10:00,2.51377,2.51583,2.50722,2.51473,47400000.0
2007-12-17 20:15:00,2.51444,2.51565,2.50704,2.51188,44750000.0
2007-12-17 20:20:00,2.51166,2.51377,2.50761,2.51129,38750000.0
2007-12-17 20:25:00,2.51137,2.51492,2.50762,2.51164,43260000.0
2007-12-17 20:30:00,2.51472,2.51491,2.50729,2.51094,43130000.0
2007-12-17 20:35:00,2.51538,2.51555,2.50977,2.51099,38380000.0
2007-12-17 20:40:00,2.51249,2.51511,2.50775,2.51365,55390000.0
2007-12-17 20:45:00,2.51333,2.51384,2.50756,2.51363,33760000.0
2007-12-17 20:50:00,2.51054,2.51589,2.50932,2.51173,41250000.0
2007-12-17 20:55:00,2.51169,2.51513,2.50513,2.51165,48390000.0
2007-12-17 21:00:00,2.51168,2.51532,2.50926,2.51307,51260000.0
2007-12-17 21:05:00,2.51461,2.51522,2.50822,2.51416,42010000.0
2007-12-17 21:10:00,2.51346,2.51478,2.50732,2.50793,41750000.0
2007-12-17 21:15:00,2.51261,2.51353,2.50765,2.51263,38510000.0
2007-12-17 21:20:00,2.5071,2.51424,2.50655,2.51062,45380000.0
2007-12-17 21:25:00,2.51148,2.51345,2.50591,2.51255,37750000.0
2007-12-17 21:30:00,2.51194,2.51194,2.50602,2.50748,40260000.0
2007-12-17 21:35:00,2.50349,2.51168,2.50349,2.51068,38880000.0
2007-12-17 21:40:00,2.51154,2.5122,2.50542,2.50983,36380000.0
2007-12-17 21:45:00,2.51178,2.51265,2.50799,2.50802,36380000.0
2007-12-17 21:50:00,2.5107,2.51245,2.50673,2.51192,37000000.0
2007-12-17 21:55:00,2.50814,2.51408,2.50755,2.51028,39750000.0
2007-12-17 22:00:00,2.50956,2.51246,2.5077,2.5122,37890000.0
2007-12-17 22:05:00,2.51299,2.51762,2.5067,2.5114,42880000.0
2007-12-17 22:10:00,2.51156,2.51552,2.50869,2.51202,32380000.0
2007-12-17 22:15:00,2.51543,2.51543,2.5079,2.51102,34880000.0
2007-12-17 22:20:00,2.51238,2.51528,2.50805,2.51028,36500000.0
2007-12-17 22:25:00,2.51303,2.51613,2.50887,2.51613,37130000.0
2007-12-17 22:30:00,2.51377,2.51816,2.51234,2.51665,38500000.0
2007-12-17 22:35:00,2.50957,2.5181,2.50957,2.51182,38000000.0
2007-12-17 22:40:00,2.51694,2.5179,2.51056,2.5179,32630000.0
2007-12-17 22:45:00,2.51538,2.5176,2.51095,2.51241,32510000.0
2007-12-17 22:50:00,2.51728,2.51876,2.51082,2.51465,37510000.0
2007-12-17 22:55:00,2.51475,2.51683,2.51093,2.51565,36630000.0
2007-12-17 23:00:00,2.51356,2.51719,2.50962,2.51555,35250000.0
2007-12-17 23:05:00,2.5112,2.51555,2.50878,2.515,40500000.0
2007-12-17 23:10:00,2.51379,2.51596,2.50904,2.51478,36010000.0
2007-12-17 23:15:00,2.50996,2.51508,2.50861,2.50861,35500000.0
2007-12-17 23:20:00,2.51223,2.51459,2.50746,2.50997,36760000.0
2007-12-17 23:25:00,2.51318,2.51493,2.50869,2.50901,44260000.0
2007-12-17 23:30:00,2.51138,2.5144,2.50942,2.51374,39140000.0
2007-12-17 23:35:00,2.51354,2.51542,2.50806,2.5141,37630000.0
2007-12-17 23:40:00,2.51293,2.51469,2.5095,2.51049,33250000.0
2007-12-17 23:45:00,2.51299,2.51528,2.50845,2.51076,29880000.0
2007-12-17 23:50:00,2.51229,2.51429,2.50695,2.5141,30630000.0
2007-12-17 23:55:00,2.5117,2.51523,2.50888,2.51168,30900000.0
2007-12-18 00:00:00,2.51191,2.51484,2.50905,2.51175,39260000.0
2007-12-18 00:05:00,2.51304,2.51562,2.50909,2.51305,36140000.0
2007-12-18 00:10:00,2.50932,2.51461,2.50813,2.51169,42130000.0
2007-12-18 00:15:00,2.51244,2.5137,2.50739,2.50776,37500000.0
2007-12-18 00:20:00,2.50848,2.51094,2.50509,2.50776,34750000.0
2007-12-18 00:25:00,2.50785,2.51341,2.50199,2.50913,41500000.0
2007-12-18 00:30:00,2.50669,2.51034,2.5023,2.51034,46130000.0
2007-12-18 00:35:00,2.50854,2.51092,2.50307,2.50479,30630000.0
2007-12-18 00:40:00,2.50855,2.51057,2.50369,2.50858,37880000.0
2007-12-18 00:45:00,2.50805,2.51058,2.50448,2.50864,33500000.0
2007-12-18 00:50:00,2.50743,2.50998,2.50403,2.50809,50880000.0
2007-12-18 00:55:00,2.50679,2.50995,2.50489,2.50903,45750000.0
2007-12-18 01:00:00,2.50396,2.50968,2.50187,2.50968,62770000.0
2007-12-18 01:05:00,2.50803,2.50964,2.5028,2.50661,36260000.0
2007-12-18 01:10:00,2.50724,2.51044,2.505,2.50792,48880000.0
2007-12-18 01:15:00,2.50727,2.5102,2.50165,2.50805,35890000.0
2007-12-18 01:20:00,2.50567,2.51066,2.50183,2.50871,67880000.0
2007-12-18 01:25:00,2.50794,2.51173,2.50426,2.50938,50510000.0
2007-12-18 01:30:00,2.51084,2.5114,2.50605,2.50905,53410000.0
2007-12-18 01:35:00,2.50909,2.51077,2.50447,2.50681,31750000.0
2007-12-18 01:40:00,2.50892,2.51042,2.50513,2.50749,31750000.0
2007-12-18 01:45:00,2.50712,2.50995,2.50375,2.50958,40260000.0
2007-12-18 01:50:00,2.50828,2.50917,2.50341,2.50718,39640000.0
2007-12-18 01:55:00,2.50818,2.50939,2.50391,2.50581,32880000.0
2007-12-18 02:00:00,2.50522,2.50989,2.50346,2.50484,38130000.0
2007-12-18 02:05:00,2.50698,2.51032,2.5024,2.50714,43880000.0
2007-12-18 02:10:00,2.50833,2.51075,2.50331,2.50873,43130000.0
2007-12-18 02:15:00,2.50665,2.51125,2.50401,2.5082,33000000.0
2007-12-18 02:20:00,2.50997,2.51172,2.50422,2.50842,37390000.0
2007-12-18 02:25:00,2.50745,2.51126,2.50398,2.51015,42250000.0
2007-12-18 02:30:00,2.50894,2.51228,2.50469,2.50885,36380000.0
2007-12-18 02:35:00,2.50806,2.51038,2.50128,2.5057,48500000.0
2007-12-18 02:40:00,2.50432,2.5076,2.50176,2.50547,38640000.0
2007-12-18 02:45:00,2.50347,2.50741,2.49947,2.50449,44130000.0
2007-12-18 02:50:00,2.50121,2.51026,2.50121,2.50716,40750000.0
2007-12-18 02:55:00,2.5076,2.5107,2.50572,2.51016,47390000.0
2007-12-18 03:00:00,2.50882,2.51012,2.50502,2.50689,43760000.0
2007-12-18 03:05:00,2.50538,2.51097,2.50437,2.50898,44250000.0
2007-12-18 03:10:00,2.50688,2.51192,2.50434,2.50853,35130000.0
2007-12-18 03:15:00,2.50803,2.51202,2.50565,2.50798,34000000.0
2007-12-18 03:20:00,2.51142,2.51275,2.50628,2.51101,36500000.0
2007-12-18 03:25:00,2.51184,2.51353,2.50644,2.51153,37750000.0
2007-12-18 03:30:00,2.51095,2.51301,2.50527,2.50873,33260000.0
2007-12-18 03:35:00,2.51047,2.51309,2.50575,2.50999,37000000.0
2007-12-18 03:40:00,2.51013,2.51212,2.5051,2.50722,33020000.0
2007-12-18 03:45:00,2.50962,2.51162,2.50672,2.51076,26640000.0
2007-12-18 03:50:00,2.50821,2.51199,2.506,2.51156,38510000.0
2007-12-18 03:55:00,2.51288,2.51291,2.50687,2.51168,42750000.0
2007-12-18 04:00:00,2.51031,2.51217,2.50727,2.51187,31750000.0
2007-12-18 04:05:00,2.50949,2.51188,2.5063,2.50782,37880000.0
2007-12-18 04:10:00,2.51076,2.51189,2.50702,2.51033,34510000.0
2007-12-18 04:15:00,2.50907,2.51345,2.50574,2.50592,40260000.0
2007-12-18 04:20:00,2.50743,2.51116,2.50568,2.50813,49030000.0
2007-12-18 04:25:00,2.51124,2.51125,2.50339,2.51032,40140000.0
2007-12-18 04:30:00,2.50749,2.51003,2.50339,2.50892,23890000.0
2007-12-18 04:35:00,2.50886,2.51308,2.50587,2.50741,37880000.0
2007-12-18 04:40:00,2.5049,2.51284,2.5049,2.51178,45770000.0
2007-12-18 04:45:00,2.51042,2.51369,2.50883,2.50928,48880000.0
2007-12-18 04:50:00,2.51046,2.51343,2.50814,2.51171,41630000.0
2007-12-18 04:55:00,2.51182,2.51331,2.50746,2.51278,46890000.0
2007-12-18 05:00:00,2.51196,2.51332,2.50634,2.51138,30900000.0
2007-12-18 05:05:00,2.50987,2.51246,2.50636,2.5081,39020000.0
2007-12-18 05:10:00,2.50677,2.51105,2.50293,2.51014,34010000.0
2007-12-18 05:15:00,2.50585,2.51126,2.50585,2.5101,26500000.0
2007-12-18 05:20:00,2.50906,2.51162,2.50485,2.50822,34250000.0
2007-12-18 05:25:00,2.50862,2.51115,2.50555,2.50895,26250000.0
2007-12-18 05:30:00,2.50921,2.51181,2.50512,2.5098,36010000.0
2007-12-18 05:35:00,2.50863,2.50997,2.5026,2.50675,38520000.0
2007-12-18 05:40:00,2.50859,2.51134,2.50364,2.51027,32130000.0
2007-12-18 05:45:00,2.50995,2.5113,2.50567,2.50594,31760000.0
2007-12-18 05:50:00,2.5101,2.51043,2.50344,2.50884,40270000.0
2007-12-18 05:55:00,2.50815,2.51074,2.50523,2.50871,41260000.0
2007-12-18 06:00:00,2.51008,2.51132,2.50679,2.5077,36780000.0
2007-12-18 06:05:00,2.5099,2.51221,2.50594,2.50791,37140000.0
2007-12-18 06:10:00,2.50937,2.51087,2.5063,2.50882,39150000.0
2007-12-18 06:15:00,2.50887,2.51171,2.50362,2.51148,36630000.0
2007-12-18 06:20:00,2.50962,2.51264,2.50731,2.51151,36130000.0
2007-12-18 06:25:00,2.51136,2.51281,2.50624,2.5101,43760000.0
2007-12-18 06:30:00,2.51068,2.51201,2.50737,2.5087,32130000.0
2007-12-18 06:35:00,2.51183,2.5126,2.50596,2.51133,41750000.0
2007-12-18 06:40:00,2.5101,2.51266,2.50482,2.51047,38500000.0
2007-12-18 06:45:00,2.50971,2.51268,2.5057,2.50917,42130000.0
2007-12-18 06:50:00,2.50953,2.51185,2.50671,2.51102,35760000.0
2007-12-18 06:55:00,2.51033,2.51283,2.50371,2.51208,50750000.0
2007-12-18 07:00:00,2.51009,2.51342,2.50792,2.51172,35630000.0
2007-12-18 07:05:00,2.51042,2.51243,2.50653,2.50908,47500000.0
2007-12-18 07:10:00,2.5096,2.51259,2.50487,2.51136,42010000.0
2007-12-18 07:15:00,2.51064,2.51234,2.50651,2.50911,33130000.0
2007-12-18 07:20:00,2.50929,2.51286,2.50709,2.5121,49020000.0
2007-12-18 07:25:00,2.51295,2.51295,2.50487,2.51106,51010000.0
2007-12-18 07:30:00,2.50937,2.51225,2.50763,2.50832,50890000.0
2007-12-18 07:35:00,2.51056,2.51241,2.50624,2.51189,35760000.0
2007-12-18 07:40:00,2.51189,2.51262,2.50695,2.51262,31750000.0
2007-12-18 07:45:00,2.50698,2.51336,2.50465,2.50465,34380000.0
2007-12-18 07:50:00,2.50732,2.51194,2.50532,2.51043,44760000.0
2007-12-18 07:55:00,2.50929,2.51182,2.5045,2.50879,45880000.0
2007-12-18 08:00:00,2.51017,2.51379,2.50307,2.50987,45260000.0
2007-12-18 08:05:00,2.50863,2.51112,2.50676,2.5102,37250000.0
2007-12-18 08:10:00,2.51104,2.51176,2.50547,2.50851,29760000.0
2007-12-18 08:15:00,2.50862,2.51093,2.50422,2.50867,50880000.0
2007-12-18 08:20:00,2.5081,2.51138,2.50605,2.50886,48890000.0
2007-12-18 08:25:00,2.50938,2.51144,2.50501,2.50779,43380000.0
2007-12-18 08:30:00,2.50962,2.5124,2.50434,2.50876,46000000.0
2007-12-18 08:35:00,2.51029,2.51057,2.50545,2.50666,41630000.0
2007-12-18 08:40:00,2.50648,2.50925,2.50188,2.50653,45510000.0
2007-12-18 08:45:00,2.50663,2.50899,2.50082,2.50848,52760000.0
2007-12-18 08:50:00,2.5085,2.50975,2.50387,2.50975,45390000.0
2007-12-18 08:55:00,2.50615,2.51002,2.50545,2.50545,42010000.0
2007-12-18 09:00:00,2.50864,2.51056,2.50523,2.51048,44520000.0
2007-12-18 09:05:00,2.50419,2.51281,2.50419,2.51237,45500000.0
2007-12-18 09:10:00,2.51046,2.51326,2.50657,2.51061,35630000.0
2007-12-18 09:15:00,2.51236,2.51341,2.5052,2.50855,42130000.0
2007-12-18 09:20:00,2.51122,2.51304,2.50665,2.51183,49750000.0
2007-12-18 09:25:00,2.50941,2.51302,2.50763,2.51139,53130000.0
2007-12-18 09:30:00,2.51094,2.51177,2.50493,2.51016,39750000.0
2007-12-18 09:35:00,2.50978,2.51251,2.50538,2.50884,48250000.0
2007-12-18 09:40:00,2.50907,2.51237,2.50501,2.51084,47010000.0
2007-12-18 09:45:00,2.50911,2.50942,2.50262,2.50565,39130000.0
2007-12-18 09:50:00,2.50583,2.50881,2.50343,2.50392,45010000.0
2007-12-18 09:55:00,2.50403,2.50747,2.49962,2.50707,53390000.0
2007-12-18 10:00:00,2.50629,2.51159,2.50425,2.50885,58760000.0
2007-12-18 10:05:00,2.5102,2.51122,2.50077,2.50856,46000000.0
2007-12-18 10:10:00,2.51023,2.51127,2.50503,2.51089,33880000.0
2007-12-18 10:15:00,2.51089,2.51161,2.50443,2.51038,35880000.0
2007-12-18 10:20:00,2.50937,2.51274,2.50432,2.51042,38500000.0
2007-12-18 10:25:00,2.51067,2.51184,2.50515,2.51113,43000000.0
2007-12-18 10:30:00,2.51035,2.51268,2.5056,2.51152,42760000.0
2007-12-18 10:35:00,2.51262,2.514,2.50825,2.50956,46140000.0
2007-12-18 10:40:00,2.51158,2.51238,2.50627,2.50986,40500000.0
2007-12-18 10:45:00,2.51296,2.51441,2.50658,2.51145,44010000.0
2007-12-18 10:50:00,2.51143,2.51328,2.50757,2.51176,46400000.0
2007-12-18 10:55:00,2.51027,2.51216,2.50649,2.50948,50750000.0
2007-12-18 11:00:00,2.51119,2.51143,2.50563,2.5112,49510000.0
2007-12-18 11:05:00,2.5103,2.51153,2.50374,2.51061,50640000.0
2007-12-18 11:10:00,2.51114,2.51183,2.50629,2.50968,46260000.0
2007-12-18 11:15:00,2.51016,2.51173,2.50368,2.50802,47510000.0
2007-12-18 11:20:00,2.50678,2.51024,2.50149,2.50823,54270000.0
2007-12-18 11:25:00,2.50851,2.50887,2.50199,2.50776,46130000.0
2007-12-18 11:30:00,2.50855,2.5093,2.50136,2.50677,44640000.0
2007-12-18 11:35:00,2.50721,2.5088,2.5021,2.50423,39760000.0
2007-12-18 11:40:00,2.50383,2.50771,2.50223,2.50497,42880000.0
2007-12-18 11:45:00,2.50673,2.50791,2.5009,2.50592,40130000.0
2007-12-18 11:50:00,2.50497,2.50858,2.50247,2.50856,54630000.0
2007-12-18 11:55:00,2.50783,2.51005,2.5029,2.50978,48000000.0
2007-12-18 12:00:00,2.50912,2.51015,2.5043,2.50949,42130000.0
2007-12-18 12:05:00,2.50854,2.5098,2.50355,2.50513,42890000.0
2007-12-18 12:10:00,2.5088,2.5088,2.50171,2.50628,43380000.0
2007-12-18 12:15:00,2.50444,2.50853,2.50172,2.50689,38250000.0
2007-12-18 12:20:00,2.50498,2.50954,2.50273,2.50558,43880000.0
2007-12-18 12:25:00,2.50691,2.51003,2.50274,2.50676,43390000.0
2007-12-18 12:30:00,2.50935,2.50964,2.5035,2.509,38130000.0
2007-12-18 12:35:00,2.50663,2.51092,2.50231,2.50779,44760000.0
2007-12-18 12:40:00,2.50477,2.50891,2.5031,2.50514,48640000.0
2007-12-18 12:45:00,2.5054,2.50831,2.5019,2.50545,36760000.0
2007-12-18 12:50:00,2.50671,2.50706,2.50066,2.50374,59260000.0
2007-12-18 12:55:00,2.50059,2.50789,2.49976,2.50565,46880000.0
2007-12-18 13:00:00,2.50654,2.50771,2.50141,2.50376,43640000.0
2007-12-18 13:05:00,2.49949,2.50614,2.49896,2.50389,43760000.0
2007-12-18 13:10:00,2.50435,2.50656,2.50082,2.50215,40750000.0
2007-12-18 13:15:00,2.50097,2.50644,2.49843,2.50562,41500000.0
2007-12-18 13:20:00,2.50079,2.50562,2.50052,2.50156,51770000.0
2007-12-18 13:25:00,2.50446,2.50518,2.49809,2.50125,41260000.0
2007-12-18 13:30:00,2.50104,2.50488,2.49599,2.50405,41760000.0
2007-12-18 13:35:00,2.50515,2.50583,2.49867,2.50522,44880000.0
2007-12-18 13:40:00,2.50455,2.50523,2.49604,2.505,52390000.0
2007-12-18 13:45:00,2.50326,2.50646,2.49696,2.50314,41250000.0
2007-12-18 13:50:00,2.50219,2.50597,2.49938,2.50429,39010000.0
2007-12-18 13:55:00,2.50699,2.51043,2.49936,2.50479,46380000.0
2007-12-18 14:00:00,2.50821,2.50988,2.50355,2.50662,43260000.0
2007-12-18 14:05:00,2.50486,2.51007,2.50235,2.50858,46900000.0
2007-12-18 14:10:00,2.50946,2.50946,2.50323,2.50348,40380000.0
2007-12-18 14:15:00,2.50587,2.50769,2.50181,2.50415,35250000.0
2007-12-18 14:20:00,2.50661,2.50662,2.49778,2.50583,43520000.0
2007-12-18 14:25:00,2.5047,2.50724,2.49874,2.50531,42380000.0
2007-12-18 14:30:00,2.50434,2.50689,2.50017,2.50431,49890000.0
2007-12-18 14:35:00,2.50592,2.50672,2.5023,2.50436,47000000.0
2007-12-18 14:40:00,2.50417,2.5069,2.49935,2.50523,43130000.0
2007-12-18 14:45:00,2.506,2.50601,2.49955,2.50328,49630000.0
2007-12-18 14:50:00,2.50257,2.50412,2.498,2.50357,44380000.0
2007-12-18 14:55:00,2.5011,2.50391,2.49752,2.50391,46880000.0
2007-12-18 15:00:00,2.50388,2.50435,2.49542,2.50161,51010000.0
2007-12-18 15:05:00,2.50214,2.50416,2.49723,2.50122,35880000.0
2007-12-18 15:10:00,2.50366,2.50366,2.49552,2.49752,47880000.0
2007-12-18 15:15:00,2.50186,2.50371,2.49774,2.49944,44510000.0
2007-12-18 15:20:00,2.50416,2.50438,2.49593,2.50294,43770000.0
2007-12-18 15:25:00,2.50326,2.50769,2.49967,2.50567,39380000.0
2007-12-18 15:30:00,2.50403,2.50676,2.50095,2.50237,37750000.0
2007-12-18 15:35:00,2.49984,2.50485,2.4966,2.50064,46250000.0
2007-12-18 15:40:00,2.50109,2.50372,2.49647,2.49958,38390000.0
2007-12-18 15:45:00,2.49947,2.50467,2.49615,2.5031,56010000.0
2007-12-18 15:50:00,2.50041,2.50417,2.49714,2.50304,54760000.0
2007-12-18 15:55:00,2.50195,2.50338,2.49701,2.49983,39140000.0
2007-12-18 16:00:00,2.50428,2.50428,2.49823,2.50186,41760000.0
2007-12-18 16:05:00,2.50171,2.50506,2.49814,2.50347,39760000.0
2007-12-18 16:10:00,2.50366,2.50487,2.49866,2.49893,48500000.0
2007-12-18 16:15:00,2.50221,2.50326,2.49584,2.49584,44510000.0
2007-12-18 16:20:00,2.50029,2.50306,2.49439,2.50259,41130000.0
2007-12-18 16:25:00,2.5029,2.5029,2.4967,2.4979,49760000.0
2007-12-18 16:30:00,2.5003,2.50259,2.496,2.50032,44390000.0
2007-12-18 16:35:00,2.50198,2.50475,2.49761,2.50301,44380000.0
2007-12-18 16:40:00,2.50408,2.50552,2.49818,2.50203,42380000.0
2007-12-18 16:45:00,2.50401,2.50574,2.499,2.50551,39130000.0
2007-12-18 16:50:00,2.50603,2.50669,2.49946,2.50337,34500000.0
2007-12-18 16:55:00,2.50575,2.50696,2.49931,2.50544,41130000.0
2007-12-18 17:00:00,2.50793,2.50819,2.49982,2.5058,39390000.0
2007-12-18 17:05:00,2.50307,2.50633,2.50069,2.50495,49880000.0
2007-12-18 17:10:00,2.49967,2.50964,2.49967,2.50478,37130000.0
2007-12-18 17:15:00,2.50715,2.50954,2.50461,2.5072,53500000.0
2007-12-18 17:20:00,2.50883,2.50883,2.50351,2.50882,42880000.0
2007-12-18 17:25:00,2.50815,2.50989,2.50387,2.50986,42130000.0
2007-12-18 17:30:00,2.50854,2.51087,2.50421,2.50704,41260000.0
2007-12-18 17:35:00,2.5072,2.51348,2.50423,2.51279,41750000.0
2007-12-18 17:40:00,2.51215,2.51303,2.50912,2.5118,44880000.0
2007-12-18 17:45:00,2.51178,2.51256,2.50462,2.5091,47500000.0
2007-12-18 17:50:00,2.50774,2.51058,2.50342,2.5092,46380000.0
2007-12-18 17:55:00,2.50883,2.51011,2.50097,2.50875,40880000.0
2007-12-18 18:00:00,2.50895,2.50895,2.50419,2.50552,54250000.0
2007-12-18 18:05:00,2.50817,2.50901,2.50171,2.50339,42510000.0
2007-12-18 18:10:00,2.5054,2.50916,2.50364,2.50769,43140000.0
2007-12-18 18:15:00,2.50085,2.50775,2.50011,2.50637,68010000.0
2007-12-18 18:20:00,2.50234,2.50759,2.50077,2.5074,45630000.0
2007-12-18 18:25:00,2.50432,2.5083,2.50171,2.50815,38250000.0
2007-12-18 18:30:00,2.50652,2.50995,2.49959,2.50588,50890000.0
2007-12-18 18:35:00,2.50533,2.509,2.50117,2.50562,44890000.0
2007-12-18 18:40:00,2.50437,2.50909,2.50258,2.50524,50250000.0
2007-12-18 18:45:00,2.50875,2.50875,2.50013,2.50626,36000000.0
2007-12-18 18:50:00,2.50861,2.50938,2.50303,2.50818,46520000.0
2007-12-18 18:55:00,2.50506,2.51008,2.50349,2.5064,46380000.0
2007-12-18 19:00:00,2.50654,2.50991,2.50053,2.50939,49760000.0
2007-12-18 19:05:00,2.50904,2.50917,2.5008,2.50528,45650000.0
2007-12-18 19:10:00,2.5083,2.50831,2.50219,2.50219,42510000.0
2007-12-18 19:15:00,2.5075,2.50973,2.50302,2.50369,62380000.0
2007-12-18 19:20:00,2.50682,2.50927,2.50162,2.50573,42760000.0
2007-12-18 19:25:00,2.50734,2.50825,2.50164,2.5081,39010000.0
2007-12-18 19:30:00,2.50514,2.50843,2.50124,2.50287,47260000.0
2007-12-18 19:35:00,2.50736,2.50809,2.50182,2.50554,37260000.0
2007-12-18 19:40:00,2.50727,2.50832,2.50165,2.50526,39750000.0
2007-12-18 19:45:00,2.50239,2.50701,2.50076,2.50246,40250000.0
2007-12-18 19:50:00,2.50473,2.50754,2.49926,2.50355,38390000.0
2007-12-18 19:55:00,2.50344,2.50684,2.4987,2.50242,41890000.0
2007-12-18 20:00:00,2.50395,2.50701,2.502,2.50268,47380000.0
2007-12-18 20:05:00,2.50579,2.50851,2.50145,2.50744,52380000.0
2007-12-18 20:10:00,2.50323,2.50744,2.50064,2.50443,49000000.0
2007-12-18 20:15:00,2.50386,2.5091,2.50085,2.50356,46880000.0
2007-12-18 20:20:00,2.50367,2.50877,2.50088,2.50471,45130000.0
2007-12-18 20:25:00,2.50664,2.50863,2.50032,2.5032,44250000.0
2007-12-18 20:30:00,2.50513,2.507,2.50056,2.50157,52010000.0
2007-12-18 20:35:00,2.50121,2.50654,2.49976,2.50154,34500000.0
2007-12-18 20:40:00,2.50026,2.50746,2.49737,2.50175,45750000.0
2007-12-18 20:45:00,2.50439,2.50686,2.50003,2.50686,37880000.0
2007-12-18 20:50:00,2.50161,2.50718,2.49985,2.50334,37380000.0
2007-12-18 20:55:00,2.5043,2.5073,2.49861,2.50718,45630000.0
2007-12-18 21:00:00,2.50473,2.50767,2.50029,2.5027,43760000.0
2007-12-18 21:05:00,2.5023,2.5081,2.49902,2.50459,48380000.0
2007-12-18 21:10:00,2.50392,2.50704,2.49904,2.50046,37630000.0
2007-12-18 21:15:00,2.50184,2.50651,2.49731,2.50651,36390000.0
2007-12-18 21:20:00,2.50083,2.50751,2.49633,2.50556,35000000.0
2007-12-18 21:25:00,2.50726,2.50726,2.49797,2.50192,50130000.0
2007-12-18 21:30:00,2.50402,2.50688,2.4976,2.49878,34260000.0
2007-12-18 21:35:00,2.49678,2.50652,2.49678,2.50125,42000000.0
2007-12-18 21:40:00,2.50179,2.50697,2.4962,2.49691,41500000.0
2007-12-18 21:45:00,2.49911,2.50662,2.49456,2.49902,29890000.0
2007-12-18 21:50:00,2.49926,2.50546,2.49683,2.50546,41630000.0
2007-12-18 21:55:00,2.5019,2.50607,2.49707,2.50157,39400000.0
2007-12-18 22:00:00,2.50212,2.50565,2.49762,2.50232,40380000.0
2007-12-18 22:05:00,2.5009,2.50652,2.49756,2.49976,37140000.0
2007-12-18 22:10:00,2.49996,2.50626,2.49665,2.50064,29000000.0
2007-12-18 22:15:00,2.50016,2.50467,2.49572,2.49861,36130000.0
2007-12-18 22:20:00,2.4985,2.50496,2.49505,2.5008,32260000.0
2007-12-18 22:25:00,2.50091,2.50482,2.49513,2.50482,38760000.0
2007-12-18 22:30:00,2.50029,2.5024,2.49318,2.50084,36890000.0
2007-12-18 22:35:00,2.49349,2.50429,2.49349,2.49807,28510000.0
2007-12-18 22:40:00,2.50586,2.50586,2.49449,2.49738,32880000.0
2007-12-18 22:45:00,2.50184,2.50248,2.49542,2.49803,37520000.0
2007-12-18 22:50:00,2.50042,2.50162,2.49355,2.50142,37130000.0
2007-12-18 22:55:00,2.49973,2.50219,2.49484,2.50011,38500000.0
2007-12-18 23:00:00,2.4969,2.50242,2.4957,2.50192,40130000.0
2007-12-18 23:05:00,2.49499,2.50217,2.49489,2.50107,40630000.0
2007-12-18 23:10:00,2.49888,2.50121,2.49192,2.50121,30500000.0
2007-12-18 23:15:00,2.49404,2.50136,2.49404,2.4984,42750000.0
2007-12-18 23:20:00,2.49995,2.50055,2.4926,2.49538,33250000.0
2007-12-18 23:25:00,2.49963,2.50187,2.49236,2.49645,46880000.0
2007-12-18 23:30:00,2.49583,2.49885,2.49309,2.49815,47130000.0
2007-12-18 23:35:00,2.49677,2.49907,2.49238,2.49671,44630000.0
2007-12-18 23:40:00,2.49338,2.49923,2.49228,2.49228,40130000.0
2007-12-18 23:45:00,2.498,2.49837,2.49142,2.4948,39380000.0
2007-12-18 23:50:00,2.49747,2.49912,2.49176,2.49516,45630000.0
2007-12-18 23:55:00,2.49545,2.49903,2.49422,2.49826,37750000.0
2007-12-19 00:00:00,2.49794,2.50055,2.49322,2.4967,45130000.0
2007-12-19 00:05:00,2.49842,2.50168,2.49322,2.49595,45500000.0
2007-12-19 00:10:00,2.49672,2.50282,2.49672,2.49933,40760000.0
2007-12-19 00:15:00,2.50058,2.50256,2.49661,2.49839,33880000.0
2007-12-19 00:20:00,2.50357,2.50458,2.49622,2.50164,31880000.0
2007-12-19 00:25:00,2.49925,2.50212,2.49597,2.4998,36390000.0
2007-12-19 00:30:00,2.50077,2.50305,2.49667,2.50019,38750000.0
2007-12-19 00:35:00,2.50028,2.50228,2.49607,2.50133,28630000.0
2007-12-19 00:40:00,2.50081,2.50236,2.49583,2.49843,28130000.0
2007-12-19 00:45:00,2.49996,2.50405,2.49569,2.50393,29500000.0
2007-12-19 00:50:00,2.50368,2.50468,2.49408,2.49791,32250000.0
2007-12-19 00:55:00,2.49632,2.49961,2.49433,2.49698,34880000.0
2007-12-19 01:00:00,2.4943,2.50026,2.4943,2.49876,42750000.0
2007-12-19 01:05:00,2.49841,2.5021,2.49585,2.4979,41000000.0
2007-12-19 01:10:00,2.49832,2.50318,2.49668,2.50261,34750000.0
2007-12-19 01:15:00,2.4987,2.50513,2.49499,2.50265,25770000.0
2007-12-19 01:20:00,2.49795,2.50298,2.49483,2.5026,42780000.0
2007-12-19 01:25:00,2.50235,2.50235,2.49442,2.49872,45010000.0
2007-12-19 01:30:00,2.49725,2.50357,2.49506,2.50142,58380000.0
2007-12-19 01:35:00,2.49996,2.50204,2.49419,2.4988,24000000.0
2007-12-19 01:40:00,2.49896,2.50144,2.49581,2.49929,31130000.0
2007-12-19 01:45:00,2.4985,2.50088,2.49453,2.49862,39260000.0
2007-12-19 01:50:00,2.49791,2.50071,2.49476,2.49784,37130000.0
2007-12-19 01:55:00,2.49726,2.49908,2.49434,2.49734,37510000.0
2007-12-19 02:00:00,2.49897,2.49941,2.49264,2.49487,53510000.0
2007-12-19 02:05:00,2.49816,2.49863,2.4943,2.49644,36130000.0
2007-12-19 02:10:00,2.49803,2.49832,2.49117,2.49571,45770000.0
2007-12-19 02:15:00,2.49704,2.49824,2.49154,2.49593,36500000.0
2007-12-19 02:20:00,2.49635,2.49817,2.49151,2.49727,39380000.0
2007-12-19 02:25:00,2.49521,2.49962,2.492,2.49736,39390000.0
2007-12-19 02:30:00,2.49893,2.5,2.49337,2.49971,38630000.0
2007-12-19 02:35:00,2.49832,2.49912,2.49317,2.4987,29130000.0
2007-12-19 02:40:00,2.49503,2.49985,2.49264,2.4966,41630000.0
2007-12-19 02:45:00,2.4973,2.50193,2.49471,2.49838,40010000.0
2007-12-19 02:50:00,2.49739,2.50029,2.49303,2.49571,35010000.0
2007-12-19 02:55:00,2.50029,2.50029,2.4933,2.49836,48500000.0
2007-12-19 03:00:00,2.49904,2.49975,2.49535,2.49561,54630000.0
2007-12-19 03:05:00,2.4931,2.49973,2.4931,2.49861,35500000.0
2007-12-19 03:10:00,2.49781,2.50062,2.49411,2.49745,39760000.0
2007-12-19 03:15:00,2.49873,2.50035,2.49552,2.49705,29380000.0
2007-12-19 03:20:00,2.49834,2.50091,2.49455,2.49462,43130000.0
2007-12-19 03:25:00,2.49863,2.4995,2.49467,2.49851,38500000.0
2007-12-19 03:30:00,2.49907,2.49978,2.4936,2.49823,32270000.0
2007-12-19 03:35:00,2.49813,2.5001,2.49295,2.49689,40010000.0
2007-12-19 03:40:00,2.49819,2.49997,2.49359,2.4954,39880000.0
2007-12-19 03:45:00,2.49829,2.5004,2.49311,2.4985,28500000.0
2007-12-19 03:50:00,2.49764,2.50273,2.49611,2.50181,40270000.0
2007-12-19 03:55:00,2.49911,2.50134,2.49426,2.49774,44630000.0
2007-12-19 04:00:00,2.49887,2.50237,2.49386,2.50191,33530000.0
2007-12-19 04:05:00,2.49998,2.50158,2.49266,2.49303,34880000.0
2007-12-19 04:10:00,2.49723,2.50148,2.49562,2.49696,43520000.0
2007-12-19 04:15:00,2.50027,2.50133,2.4934,2.49725,37890000.0
2007-12-19 04:20:00,2.502,2.50255,2.49875,2.50083,31010000.0
2007-12-19 04:25:00,2.49796,2.50282,2.49472,2.50178,38140000.0
2007-12-19 04:30:00,2.49886,2.50272,2.49103,2.49602,31890000.0
2007-12-19 04:35:00,2.49212,2.49904,2.491,2.49636,41900000.0
2007-12-19 04:40:00,2.49193,2.49995,2.49193,2.49924,51530000.0
2007-12-19 04:45:00,2.49703,2.49989,2.49361,2.49477,48770000.0
2007-12-19 04:50:00,2.49682,2.49845,2.49239,2.49783,28880000.0
2007-12-19 04:55:00,2.49787,2.49932,2.49259,2.49806,23380000.0
2007-12-19 05:00:00,2.4988,2.50057,2.49323,2.49576,35650000.0
2007-12-19 05:05:00,2.4985,2.49932,2.49278,2.49932,27130000.0
2007-12-19 05:10:00,2.49528,2.49896,2.49225,2.49386,29500000.0
2007-12-19 05:15:00,2.49358,2.49845,2.49176,2.49741,33130000.0
2007-12-19 05:20:00,2.49709,2.5,2.4911,2.49775,37000000.0
2007-12-19 05:25:00,2.49939,2.50083,2.4962,2.49987,30250000.0
2007-12-19 05:30:00,2.49883,2.50143,2.49624,2.50057,35770000.0
2007-12-19 05:35:00,2.49949,2.5012,2.49371,2.49952,40770000.0
2007-12-19 05:40:00,2.49892,2.5019,2.49394,2.49943,26130000.0
2007-12-19 05:45:00,2.49931,2.50058,2.49391,2.49742,22760000.0
2007-12-19 05:50:00,2.49891,2.50101,2.4939,2.49964,31140000.0
2007-12-19 05:55:00,2.49873,2.50135,2.49548,2.49968,27130000.0
2007-12-19 06:00:00,2.49983,2.50298,2.49696,2.4982,37890000.0
2007-12-19 06:05:00,2.49786,2.50218,2.4958,2.49864,40760000.0
2007-12-19 06:10:00,2.50113,2.50175,2.49681,2.49949,39640000.0
2007-12-19 06:15:00,2.49884,2.50221,2.49563,2.50137,34270000.0
2007-12-19 06:20:00,2.50197,2.50303,2.49587,2.5006,39630000.0
2007-12-19 06:25:00,2.50085,2.50215,2.49571,2.49945,37760000.0
2007-12-19 06:30:00,2.50101,2.50313,2.4983,2.50068,30140000.0
2007-12-19 06:35:00,2.49928,2.5028,2.49528,2.49971,26500000.0
2007-12-19 06:40:00,2.49945,2.49948,2.49386,2.49798,34130000.0
2007-12-19 06:45:00,2.49769,2.4991,2.49275,2.49644,41000000.0
2007-12-19 06:50:00,2.49614,2.49931,2.49293,2.49874,38390000.0
2007-12-19 06:55:00,2.49921,2.50078,2.49404,2.49809,33520000.0
2007-12-19 07:00:00,2.49791,2.49961,2.49543,2.49916,22390000.0
2007-12-19 07:05:00,2.49816,2.49879,2.49277,2.4974,41380000.0
2007-12-19 07:10:00,2.49762,2.50011,2.49372,2.49883,29520000.0
2007-12-19 07:15:00,2.4982,2.49925,2.49288,2.49348,29750000.0
2007-12-19 07:20:00,2.49624,2.4997,2.49498,2.49756,33380000.0
2007-12-19 07:25:00,2.50002,2.50002,2.49402,2.49655,53130000.0
2007-12-19 07:30:00,2.49811,2.50103,2.49498,2.49612,49250000.0
2007-12-19 07:35:00,2.49754,2.50013,2.49301,2.49851,28630000.0
2007-12-19 07:40:00,2.49966,2.49995,2.49431,2.49914,38640000.0
2007-12-19 07:45:00,2.49658,2.50001,2.49282,2.49312,49770000.0
2007-12-19 07:50:00,2.49624,2.49991,2.49397,2.49862,42260000.0
2007-12-19 07:55:00,2.4964,2.5001,2.4928,2.49853,54380000.0
2007-12-19 08:00:00,2.49759,2.50037,2.49214,2.49753,39750000.0
2007-12-19 08:05:00,2.49974,2.50082,2.49491,2.49769,40880000.0
2007-12-19 08:10:00,2.49787,2.50047,2.49387,2.49724,50010000.0
2007-12-19 08:15:00,2.49696,2.50043,2.49214,2.49857,43750000.0
2007-12-19 08:20:00,2.49914,2.49949,2.49416,2.49795,48260000.0
2007-12-19 08:25:00,2.49953,2.50155,2.49337,2.49839,43250000.0
2007-12-19 08:30:00,2.49801,2.49952,2.49281,2.49317,42760000.0
2007-12-19 08:35:00,2.49949,2.50006,2.49511,2.49511,40500000.0
2007-12-19 08:40:00,2.49657,2.50192,2.49549,2.49791,39630000.0
2007-12-19 08:45:00,2.49956,2.50126,2.49288,2.49912,42500000.0
2007-12-19 08:50:00,2.50159,2.5026,2.4951,2.50131,41890000.0
2007-12-19 08:55:00,2.49915,2.50436,2.49776,2.50105,46130000.0
2007-12-19 09:00:00,2.50087,2.50536,2.49724,2.50212,41500000.0
2007-12-19 09:05:00,2.50311,2.50543,2.49997,2.50229,45130000.0
2007-12-19 09:10:00,2.50401,2.50693,2.49987,2.50366,41890000.0
2007-12-19 09:15:00,2.50482,2.50796,2.49993,2.50524,48500000.0
2007-12-19 09:20:00,2.50654,2.50952,2.50348,2.50824,52390000.0
2007-12-19 09:25:00,2.50833,2.50993,2.50333,2.50914,54500000.0
2007-12-19 09:30:00,2.50806,2.50921,2.50423,2.50655,43140000.0
2007-12-19 09:35:00,2.50668,2.50941,2.50247,2.50941,46260000.0
2007-12-19 09:40:00,2.50829,2.50962,2.50356,2.50595,48510000.0
2007-12-19 09:45:00,2.5071,2.5094,2.50416,2.50861,40250000.0
2007-12-19 09:50:00,2.50735,2.51019,2.5037,2.50585,36880000.0
2007-12-19 09:55:00,2.50744,2.50965,2.50204,2.5093,53380000.0
2007-12-19 10:00:00,2.50779,2.50957,2.5028,2.50578,53260000.0
2007-12-19 10:05:00,2.50624,2.50922,2.50014,2.50656,53260000.0
2007-12-19 10:10:00,2.50507,2.50846,2.50017,2.5064,37750000.0
2007-12-19 10:15:00,2.50641,2.51008,2.50256,2.50903,35130000.0
2007-12-19 10:20:00,2.50733,2.50904,2.50264,2.50685,44630000.0
2007-12-19 10:25:00,2.50813,2.50915,2.50111,2.50754,37390000.0
2007-12-19 10:30:00,2.50335,2.50845,2.50026,2.50767,48130000.0
2007-12-19 10:35:00,2.50849,2.50979,2.50327,2.50759,51010000.0
2007-12-19 10:40:00,2.51044,2.51074,2.50211,2.50622,46260000.0
2007-12-19 10:45:00,2.50784,2.51036,2.50453,2.50683,42760000.0
2007-12-19 10:50:00,2.50889,2.51149,2.5068,2.51009,34630000.0
2007-12-19 10:55:00,2.50969,2.51144,2.50509,2.51073,44760000.0
2007-12-19 11:00:00,2.51126,2.51205,2.50654,2.51197,46260000.0
2007-12-19 11:05:00,2.5118,2.51218,2.50577,2.50929,42250000.0
2007-12-19 11:10:00,2.51031,2.51155,2.50661,2.51064,51130000.0
2007-12-19 11:15:00,2.51097,2.51123,2.50553,2.5084,46130000.0
2007-12-19 11:20:00,2.50535,2.50958,2.50192,2.50745,48390000.0
2007-12-19 11:25:00,2.50765,2.50942,2.49994,2.50847,46390000.0
2007-12-19 11:30:00,2.50854,2.50936,2.50502,2.50904,47380000.0
2007-12-19 11:35:00,2.50944,2.50944,2.50266,2.50502,43500000.0
2007-12-19 11:40:00,2.50252,2.50782,2.50053,2.50685,43880000.0
2007-12-19 11:45:00,2.50653,2.50863,2.49994,2.50725,43770000.0
2007-12-19 11:50:00,2.50505,2.50771,2.50192,2.50771,43510000.0
2007-12-19 11:55:00,2.50603,2.50855,2.50114,2.50855,48010000.0
2007-12-19 12:00:00,2.50834,2.50924,2.50202,2.50657,41880000.0
2007-12-19 12:05:00,2.50824,2.50959,2.50268,2.50676,41510000.0
2007-12-19 12:10:00,2.50823,2.50914,2.50203,2.50843,45380000.0
2007-12-19 12:15:00,2.50614,2.50868,2.50232,2.50554,37020000.0
2007-12-19 12:20:00,2.50356,2.50881,2.50119,2.50598,47010000.0
2007-12-19 12:25:00,2.50677,2.50894,2.50397,2.50566,41010000.0
2007-12-19 12:30:00,2.50612,2.50876,2.50203,2.50702,36130000.0
2007-12-19 12:35:00,2.50789,2.50944,2.5022,2.50434,40880000.0
2007-12-19 12:40:00,2.50504,2.509,2.50017,2.5023,45130000.0
2007-12-19 12:45:00,2.50482,2.50838,2.50184,2.50637,45260000.0
2007-12-19 12:50:00,2.50746,2.50842,2.50126,2.50705,55260000.0
2007-12-19 12:55:00,2.50594,2.50801,2.50058,2.50474,51140000.0
2007-12-19 13:00:00,2.50684,2.50684,2.50042,2.50487,45260000.0
2007-12-19 13:05:00,2.5033,2.50628,2.49839,2.50169,42130000.0
2007-12-19 13:10:00,2.50119,2.50496,2.49795,2.50065,47250000.0
2007-12-19 13:15:00,2.50256,2.50579,2.49785,2.50497,39390000.0
2007-12-19 13:20:00,2.50036,2.50571,2.50004,2.50141,49750000.0
2007-12-19 13:25:00,2.50379,2.50684,2.50006,2.50387,47130000.0
2007-12-19 13:30:00,2.50159,2.50712,2.50086,2.50582,42630000.0
2007-12-19 13:35:00,2.50565,2.5063,2.49682,2.50616,47260000.0
2007-12-19 13:40:00,2.5042,2.50716,2.49918,2.50614,46760000.0
2007-12-19 13:45:00,2.50498,2.50657,2.50092,2.50616,41880000.0
2007-12-19 13:50:00,2.50312,2.50964,2.50081,2.50725,43130000.0
2007-12-19 13:55:00,2.50791,2.50791,2.50067,2.50176,48140000.0
2007-12-19 14:00:00,2.50672,2.50821,2.50239,2.50726,42520000.0
2007-12-19 14:05:00,2.50542,2.50908,2.50383,2.50566,41890000.0
2007-12-19 14:10:00,2.50496,2.50993,2.50367,2.50403,42640000.0
2007-12-19 14:15:00,2.50783,2.50968,2.50346,2.5077,36880000.0
2007-12-19 14:20:00,2.50925,2.50946,2.50291,2.509,44130000.0
2007-12-19 14:25:00,2.50922,2.50922,2.50113,2.50593,45390000.0
2007-12-19 14:30:00,2.50523,2.5086,2.49859,2.50749,44140000.0
2007-12-19 14:35:00,2.50727,2.50963,2.50359,2.50595,43010000.0
2007-12-19 14:40:00,2.50849,2.5092,2.50326,2.5072,37270000.0
2007-12-19 14:45:00,2.5057,2.5089,2.50367,2.50583,49760000.0
2007-12-19 14:50:00,2.50637,2.50944,2.502,2.50558,47630000.0
2007-12-19 14:55:00,2.50552,2.50853,2.50277,2.50822,47010000.0
2007-12-19 15:00:00,2.50816,2.50869,2.50141,2.50572,53380000.0
2007-12-19 15:05:00,2.50519,2.50911,2.50263,2.50832,39510000.0
2007-12-19 15:10:00,2.50788,2.50957,2.504,2.50616,45380000.0
2007-12-19 15:15:00,2.50964,2.50975,2.50388,2.5052,48760000.0
2007-12-19 15:20:00,2.50907,2.51,2.50188,2.50746,44380000.0
2007-12-19 15:25:00,2.50723,2.50881,2.50285,2.50643,39390000.0
2007-12-19 15:30:00,2.507,2.50815,2.50255,2.50696,49510000.0
2007-12-19 15:35:00,2.50543,2.50863,2.50108,2.50475,40880000.0
2007-12-19 15:40:00,2.50549,2.50768,2.50125,2.50386,35760000.0
2007-12-19 15:45:00,2.50516,2.50774,2.49881,2.50561,54890000.0
2007-12-19 15:50:00,2.50333,2.50684,2.4993,2.50431,46140000.0
2007-12-19 15:55:00,2.50678,2.50732,2.4997,2.50338,40760000.0
2007-12-19 16:00:00,2.50727,2.50769,2.50116,2.50661,44750000.0
2007-12-19 16:05:00,2.50825,2.50858,2.50071,2.50768,40640000.0
2007-12-19 16:10:00,2.50757,2.50913,2.50312,2.5055,44770000.0
2007-12-19 16:15:00,2.50591,2.50791,2.50263,2.5031,46760000.0
2007-12-19 16:20:00,2.50422,2.50776,2.50106,2.50776,39130000.0
2007-12-19 16:25:00,2.5075,2.50797,2.50187,2.50684,45000000.0
2007-12-19 16:30:00,2.50757,2.5078,2.50238,2.50639,43010000.0
2007-12-19 16:35:00,2.50756,2.50773,2.50112,2.50766,44140000.0
2007-12-19 16:40:00,2.50844,2.50938,2.50334,2.50648,43260000.0
2007-12-19 16:45:00,2.50792,2.50904,2.50297,2.50801,45510000.0
2007-12-19 16:50:00,2.50849,2.50888,2.50169,2.50538,40640000.0
2007-12-19 16:55:00,2.50871,2.50873,2.502,2.50653,40260000.0
2007-12-19 17:00:00,2.5078,2.50973,2.50296,2.50786,35630000.0
2007-12-19 17:05:00,2.50731,2.50938,2.50321,2.50916,48400000.0
2007-12-19 17:10:00,2.50277,2.50903,2.50277,2.50525,45260000.0
2007-12-19 17:15:00,2.50595,2.50995,2.50567,2.50775,44130000.0
2007-12-19 17:20:00,2.50812,2.50846,2.50372,2.50688,50140000.0
2007-12-19 17:25:00,2.50775,2.50894,2.50272,2.50859,43010000.0
2007-12-19 17:30:00,2.50814,2.51098,2.50458,2.50667,38140000.0
2007-12-19 17:35:00,2.50494,2.51059,2.50397,2.50843,40760000.0
2007-12-19 17:40:00,2.5078,2.50951,2.50427,2.50561,47760000.0
2007-12-19 17:45:00,2.50892,2.51007,2.50445,2.50884,49000000.0
2007-12-19 17:50:00,2.50853,2.50969,2.50338,2.50939,45770000.0
2007-12-19 17:55:00,2.50819,2.50953,2.50314,2.50949,48020000.0
2007-12-19 18:00:00,2.50811,2.50977,2.50417,2.50964,51010000.0
2007-12-19 18:05:00,2.50993,2.51025,2.50312,2.50455,47510000.0
2007-12-19 18:10:00,2.50758,2.5106,2.50491,2.50837,47630000.0
2007-12-19 18:15:00,2.50659,2.51023,2.50405,2.50961,56640000.0
2007-12-19 18:20:00,2.50411,2.5124,2.50411,2.51211,43250000.0
2007-12-19 18:25:00,2.51024,2.51298,2.5046,2.51031,36000000.0
2007-12-19 18:30:00,2.51152,2.51716,2.50758,2.51623,52500000.0
2007-12-19 18:35:00,2.51508,2.51897,2.51004,2.51654,43760000.0
2007-12-19 18:40:00,2.5154,2.51789,2.51165,2.51735,48630000.0
2007-12-19 18:45:00,2.51723,2.51745,2.50907,2.51517,44760000.0
2007-12-19 18:50:00,2.51496,2.5169,2.51026,2.51501,53880000.0
2007-12-19 18:55:00,2.51277,2.5187,2.51201,2.51674,51630000.0
2007-12-19 19:00:00,2.5171,2.51772,2.51059,2.51569,46510000.0
2007-12-19 19:05:00,2.51623,2.51679,2.50998,2.51158,46380000.0
2007-12-19 19:10:00,2.51468,2.51619,2.50985,2.51238,41750000.0
2007-12-19 19:15:00,2.51528,2.51592,2.50986,2.51156,62880000.0
2007-12-19 19:20:00,2.51411,2.51679,2.50763,2.51453,43250000.0
2007-12-19 19:25:00,2.51437,2.51603,2.50964,2.51498,39500000.0
2007-12-19 19:30:00,2.51214,2.51535,2.50979,2.51151,44760000.0
2007-12-19 19:35:00,2.51378,2.51551,2.50922,2.51539,39630000.0
2007-12-19 19:40:00,2.51499,2.51588,2.50826,2.5103,37260000.0
2007-12-19 19:45:00,2.51404,2.51492,2.50847,2.50847,42250000.0
2007-12-19 19:50:00,2.51277,2.51438,2.50629,2.50781,45250000.0
2007-12-19 19:55:00,2.51285,2.51472,2.5082,2.51124,51260000.0
2007-12-19 20:00:00,2.51295,2.51402,2.50743,2.51143,40880000.0
2007-12-19 20:05:00,2.51169,2.51492,2.50609,2.514,50750000.0
2007-12-19 20:10:00,2.51014,2.51473,2.50821,2.5146,40750000.0
2007-12-19 20:15:00,2.51084,2.51454,2.5072,2.51353,44380000.0
2007-12-19 20:20:00,2.51136,2.51464,2.5079,2.51239,39760000.0
2007-12-19 20:25:00,2.51223,2.51487,2.50839,2.5124,40770000.0
2007-12-19 20:30:00,2.51473,2.515,2.51036,2.51404,47130000.0
2007-12-19 20:35:00,2.51156,2.51473,2.50753,2.50753,37390000.0
2007-12-19 20:40:00,2.51056,2.51578,2.50695,2.51445,52000000.0
2007-12-19 20:45:00,2.51136,2.51438,2.50812,2.51045,39380000.0
2007-12-19 20:50:00,2.50974,2.51437,2.50503,2.51262,38010000.0
2007-12-19 20:55:00,2.51142,2.51427,2.50532,2.51019,48130000.0
2007-12-19 21:00:00,2.5105,2.51344,2.50651,2.51272,46010000.0
2007-12-19 21:05:00,2.51259,2.51303,2.50734,2.50967,51880000.0
2007-12-19 21:10:00,2.51312,2.51334,2.50549,2.50804,37000000.0
2007-12-19 21:15:00,2.50954,2.51203,2.50485,2.50922,36750000.0
2007-12-19 21:20:00,2.50809,2.51145,2.50551,2.50867,37630000.0
2007-12-19 21:25:00,2.51036,2.51058,2.5046,2.51018,40000000.0
2007-12-19 21:30:00,2.50894,2.51061,2.50534,2.50654,37250000.0
2007-12-19 21:35:00,2.50231,2.51085,2.50231,2.51065,39130000.0
2007-12-19 21:40:00,2.51062,2.51159,2.50562,2.5078,47010000.0
2007-12-19 21:45:00,2.50908,2.51077,2.50349,2.50349,40260000.0
2007-12-19 21:50:00,2.50901,2.51064,2.50372,2.50992,37510000.0
2007-12-19 21:55:00,2.50803,2.51104,2.50369,2.50899,44000000.0
2007-12-19 22:00:00,2.50777,2.51061,2.50421,2.50426,33750000.0
2007-12-19 22:05:00,2.50807,2.50969,2.50446,2.50839,41130000.0
2007-12-19 22:10:00,2.50477,2.51096,2.50374,2.50806,33000000.0
2007-12-19 22:15:00,2.50969,2.51053,2.50312,2.50659,41250000.0
2007-12-19 22:20:00,2.50714,2.51056,2.50418,2.50725,33130000.0
2007-12-19 22:25:00,2.50912,2.51072,2.50403,2.50997,40630000.0
2007-12-19 22:30:00,2.50955,2.51145,2.5041,2.5079,39130000.0
2007-12-19 22:35:00,2.50165,2.51044,2.50165,2.50521,35750000.0
2007-12-19 22:40:00,2.50814,2.51218,2.50294,2.51218,30640000.0
2007-12-19 22:45:00,2.50898,2.51201,2.50512,2.50889,40130000.0
2007-12-19 22:50:00,2.51025,2.51235,2.50542,2.50883,39000000.0
2007-12-19 22:55:00,2.51031,2.51467,2.50706,2.51126,32380000.0
2007-12-19 23:00:00,2.51085,2.51493,2.5077,2.51435,43510000.0
2007-12-19 23:05:00,2.50817,2.51379,2.50817,2.51017,50010000.0
2007-12-19 23:10:00,2.51126,2.51451,2.50805,2.51395,32250000.0
2007-12-19 23:15:00,2.50707,2.515,2.50707,2.5111,38750000.0
2007-12-19 23:20:00,2.51102,2.51486,2.50738,2.51131,39640000.0
2007-12-19 23:25:00,2.50917,2.51473,2.50642,2.51473,33250000.0
2007-12-19 23:30:00,2.50923,2.51433,2.50705,2.51306,46880000.0
2007-12-19 23:35:00,2.51068,2.51388,2.50899,2.51141,45000000.0
2007-12-19 23:40:00,2.51093,2.51229,2.50602,2.50602,32750000.0
2007-12-19 23:45:00,2.51252,2.51252,2.50618,2.50775,36260000.0
2007-12-19 23:50:00,2.51187,2.51257,2.50552,2.51052,42880000.0
2007-12-19 23:55:00,2.50834,2.51109,2.50491,2.50893,39630000.0
2007-12-20 00:00:00,2.50841,2.51017,2.50433,2.50981,45000000.0
2007-12-20 00:05:00,2.50857,2.51018,2.50345,2.50378,42500000.0
2007-12-20 00:10:00,2.50488,2.51031,2.50256,2.50832,38880000.0
2007-12-20 00:15:00,2.50775,2.51094,2.50535,2.50902,37510000.0
2007-12-20 00:20:00,2.50618,2.51102,2.50474,2.51102,28380000.0
2007-12-20 00:25:00,2.51,2.51219,2.50558,2.50824,39250000.0
2007-12-20 00:30:00,2.50911,2.51191,2.50414,2.51179,44500000.0
2007-12-20 00:35:00,2.51162,2.51213,2.50539,2.50539,34750000.0
2007-12-20 00:40:00,2.50927,2.5112,2.50623,2.50681,30500000.0
2007-12-20 00:45:00,2.51105,2.51118,2.50524,2.50945,39780000.0
2007-12-20 00:50:00,2.5089,2.51182,2.50505,2.50838,52000000.0
2007-12-20 00:55:00,2.50831,2.51212,2.50621,2.51192,48380000.0
2007-12-20 01:00:00,2.50704,2.51276,2.50393,2.51238,63380000.0
2007-12-20 01:05:00,2.51187,2.51199,2.50638,2.50727,41380000.0
2007-12-20 01:10:00,2.50836,2.51109,2.50252,2.51048,30270000.0
2007-12-20 01:15:00,2.50822,2.51136,2.50478,2.50847,36890000.0
2007-12-20 01:20:00,2.50988,2.5114,2.50253,2.50627,49150000.0
2007-12-20 01:25:00,2.50762,2.51062,2.50488,2.51062,32130000.0
2007-12-20 01:30:00,2.50769,2.51078,2.50523,2.50764,35510000.0
2007-12-20 01:35:00,2.50794,2.51083,2.50493,2.50709,38000000.0
2007-12-20 01:40:00,2.50566,2.50988,2.50495,2.50852,38760000.0
2007-12-20 01:45:00,2.50687,2.50969,2.50435,2.50929,43380000.0
2007-12-20 01:50:00,2.50942,2.50999,2.50466,2.50801,33500000.0
2007-12-20 01:55:00,2.50831,2.51047,2.50597,2.50777,30500000.0
2007-12-20 02:00:00,2.50878,2.51089,2.5041,2.50476,45510000.0
2007-12-20 02:05:00,2.50839,2.51009,2.50396,2.50689,43380000.0
2007-12-20 02:10:00,2.50786,2.50995,2.50273,2.50713,46760000.0
2007-12-20 02:15:00,2.5076,2.51282,2.50411,2.50923,36630000.0
2007-12-20 02:20:00,2.50927,2.50994,2.504,2.50706,44390000.0
2007-12-20 02:25:00,2.50668,2.50985,2.50471,2.50947,30500000.0
2007-12-20 02:30:00,2.50824,2.51107,2.50346,2.50957,37250000.0
2007-12-20 02:35:00,2.50919,2.51147,2.50406,2.51015,39880000.0
2007-12-20 02:40:00,2.50638,2.51041,2.50481,2.50721,37880000.0
2007-12-20 02:45:00,2.50783,2.51219,2.50437,2.50809,39380000.0
2007-12-20 02:50:00,2.50897,2.51012,2.50374,2.50793,28250000.0
2007-12-20 02:55:00,2.50911,2.51141,2.50484,2.50845,47630000.0
2007-12-20 03:00:00,2.50916,2.5108,2.50498,2.50912,53250000.0
2007-12-20 03:05:00,2.50531,2.51098,2.50401,2.50981,44630000.0
2007-12-20 03:10:00,2.50764,2.51309,2.50439,2.50975,42380000.0
2007-12-20 03:15:00,2.50967,2.51197,2.50573,2.50986,34880000.0
2007-12-20 03:20:00,2.51056,2.51154,2.50307,2.50775,40380000.0
2007-12-20 03:25:00,2.50982,2.51126,2.50538,2.51126,43260000.0
2007-12-20 03:30:00,2.50989,2.51115,2.50488,2.51026,29630000.0
2007-12-20 03:35:00,2.50826,2.5112,2.50339,2.51056,44640000.0
2007-12-20 03:40:00,2.50991,2.51151,2.50537,2.50838,40250000.0
2007-12-20 03:45:00,2.50977,2.51207,2.50574,2.51047,33260000.0
2007-12-20 03:50:00,2.50565,2.51158,2.50548,2.5088,43020000.0
2007-12-20 03:55:00,2.51108,2.51108,2.50567,2.51087,40890000.0
2007-12-20 04:00:00,2.51136,2.51136,2.50356,2.50849,40890000.0
2007-12-20 04:05:00,2.50779,2.51069,2.50518,2.50724,45630000.0
2007-12-20 04:10:00,2.50966,2.5102,2.50501,2.5083,26880000.0
2007-12-20 04:15:00,2.50972,2.51135,2.50436,2.50676,38140000.0
2007-12-20 04:20:00,2.50838,2.51167,2.50393,2.5079,48760000.0
2007-12-20 04:25:00,2.51156,2.51156,2.50173,2.50708,38510000.0
2007-12-20 04:30:00,2.50637,2.51189,2.50252,2.51019,35400000.0
2007-12-20 04:35:00,2.50702,2.51187,2.50355,2.51054,22640000.0
2007-12-20 04:40:00,2.50429,2.51144,2.50429,2.51144,29140000.0
2007-12-20 04:45:00,2.51034,2.51093,2.50377,2.50681,29510000.0
2007-12-20 04:50:00,2.50933,2.51107,2.5064,2.51038,37630000.0
2007-12-20 04:55:00,2.50753,2.51206,2.50494,2.51091,46260000.0
2007-12-20 05:00:00,2.51003,2.51183,2.50365,2.50825,30380000.0
2007-12-20 05:05:00,2.50977,2.51097,2.5073,2.5093,32640000.0
2007-12-20 05:10:00,2.50675,2.51174,2.50463,2.50867,41140000.0
2007-12-20 05:15:00,2.5066,2.51081,2.50559,2.51039,28130000.0
2007-12-20 05:20:00,2.50817,2.51169,2.50387,2.50703,32250000.0
2007-12-20 05:25:00,2.51008,2.51103,2.50483,2.50741,38140000.0
2007-12-20 05:30:00,2.50896,2.51034,2.50577,2.51034,34900000.0
2007-12-20 05:35:00,2.50847,2.51013,2.50223,2.50907,20250000.0
2007-12-20 05:40:00,2.50904,2.51073,2.50257,2.50938,17630000.0
2007-12-20 05:45:00,2.50961,2.51072,2.50676,2.50676,30010000.0
2007-12-20 05:50:00,2.50994,2.51015,2.50422,2.50772,35140000.0
2007-12-20 05:55:00,2.50729,2.51106,2.50583,2.51014,39140000.0
2007-12-20 06:00:00,2.51055,2.51112,2.5059,2.50724,36010000.0
2007-12-20 06:05:00,2.50959,2.51103,2.50647,2.50996,29130000.0
2007-12-20 06:10:00,2.51028,2.51135,2.5069,2.50999,31010000.0
2007-12-20 06:15:00,2.51101,2.51193,2.507,2.51193,27750000.0
2007-12-20 06:20:00,2.51124,2.51141,2.50591,2.51023,47000000.0
2007-12-20 06:25:00,2.51202,2.51233,2.50668,2.50947,40510000.0
2007-12-20 06:30:00,2.50934,2.51184,2.50786,2.50993,38510000.0
2007-12-20 06:35:00,2.5113,2.51382,2.50547,2.51263,37130000.0
2007-12-20 06:40:00,2.51095,2.51159,2.50627,2.51083,29880000.0
2007-12-20 06:45:00,2.51053,2.51146,2.50523,2.50885,32630000.0
2007-12-20 06:50:00,2.51008,2.51186,2.50697,2.50989,38130000.0
2007-12-20 06:55:00,2.51027,2.51205,2.50585,2.51142,41630000.0
2007-12-20 07:00:00,2.51084,2.512,2.50678,2.50928,39510000.0
2007-12-20 07:05:00,2.51119,2.51285,2.50729,2.5103,38500000.0
2007-12-20 07:10:00,2.51072,2.5119,2.5071,2.51057,22380000.0
2007-12-20 07:15:00,2.51082,2.51189,2.50527,2.50677,43010000.0
2007-12-20 07:20:00,2.50846,2.5125,2.50667,2.50704,45380000.0
2007-12-20 07:25:00,2.51163,2.51273,2.50602,2.51176,49640000.0
2007-12-20 07:30:00,2.51195,2.51399,2.50827,2.51115,50390000.0
2007-12-20 07:35:00,2.50983,2.51262,2.50604,2.51058,33380000.0
2007-12-20 07:40:00,2.51084,2.51194,2.50724,2.51143,41130000.0
2007-12-20 07:45:00,2.50671,2.51254,2.50545,2.50727,42390000.0
2007-12-20 07:50:00,2.50766,2.51262,2.50667,2.51099,45520000.0
2007-12-20 07:55:00,2.50883,2.51377,2.50629,2.51273,53380000.0
2007-12-20 08:00:00,2.51294,2.51374,2.50605,2.51039,41630000.0
2007-12-20 08:05:00,2.5107,2.51362,2.50808,2.51057,45260000.0
2007-12-20 08:10:00,2.50985,2.51384,2.50577,2.51057,43010000.0
2007-12-20 08:15:00,2.50904,2.51346,2.50533,2.51271,50010000.0
2007-12-20 08:20:00,2.51116,2.51396,2.50946,2.51258,49140000.0
2007-12-20 08:25:00,2.51022,2.51397,2.50745,2.51359,46390000.0
2007-12-20 08:30:00,2.51221,2.51463,2.50736,2.51094,43130000.0
2007-12-20 08:35:00,2.51103,2.51385,2.50787,2.50884,43380000.0
2007-12-20 08:40:00,2.51023,2.51445,2.50764,2.50919,40500000.0
2007-12-20 08:45:00,2.51146,2.51362,2.50599,2.51099,40260000.0
2007-12-20 08:50:00,2.51089,2.51521,2.50762,2.51448,40500000.0
2007-12-20 08:55:00,2.51181,2.51478,2.50936,2.51059,40510000.0
2007-12-20 09:00:00,2.51352,2.51419,2.50751,2.51411,46890000.0
2007-12-20 09:05:00,2.51153,2.5134,2.5074,2.50921,43760000.0
2007-12-20 09:10:00,2.50933,2.51332,2.50618,2.51206,41760000.0
2007-12-20 09:15:00,2.51288,2.5135,2.50639,2.50973,47130000.0
2007-12-20 09:20:00,2.51094,2.51336,2.50727,2.51011,55890000.0
2007-12-20 09:25:00,2.5088,2.51214,2.50452,2.51038,55140000.0
2007-12-20 09:30:00,2.50994,2.51237,2.50593,2.51035,45140000.0
2007-12-20 09:35:00,2.50893,2.51341,2.50625,2.51341,44750000.0
2007-12-20 09:40:00,2.51347,2.51438,2.50712,2.51343,47250000.0
2007-12-20 09:45:00,2.51276,2.51427,2.50848,2.51275,40880000.0
2007-12-20 09:50:00,2.51089,2.51394,2.50704,2.51377,39520000.0
2007-12-20 09:55:00,2.5117,2.51453,2.50633,2.51268,61890000.0
2007-12-20 10:00:00,2.51382,2.51465,2.50709,2.51124,61000000.0
2007-12-20 10:05:00,2.51191,2.51553,2.50932,2.51035,45750000.0
2007-12-20 10:10:00,2.51417,2.52019,2.51407,2.51758,41890000.0
2007-12-20 10:15:00,2.51976,2.52326,2.51563,2.52326,37250000.0
2007-12-20 10:20:00,2.52349,2.52349,2.51631,2.5214,45630000.0
2007-12-20 10:25:00,2.52215,2.5233,2.51552,2.52288,43380000.0
2007-12-20 10:30:00,2.52089,2.52369,2.51601,2.52215,44900000.0
2007-12-20 10:35:00,2.5213,2.52258,2.51558,2.51817,54510000.0
2007-12-20 10:40:00,2.52246,2.52246,2.51552,2.52016,40510000.0
2007-12-20 10:45:00,2.51949,2.52359,2.51514,2.5198,52260000.0
2007-12-20 10:50:00,2.52073,2.52303,2.51743,2.52128,42630000.0
2007-12-20 10:55:00,2.52156,2.52301,2.51776,2.52149,43770000.0
2007-12-20 11:00:00,2.52139,2.52295,2.51562,2.51977,44130000.0
2007-12-20 11:05:00,2.52349,2.52455,2.5172,2.52081,44640000.0
2007-12-20 11:10:00,2.52182,2.52324,2.51493,2.52034,45010000.0
2007-12-20 11:15:00,2.52366,2.52366,2.51801,2.52153,44130000.0
2007-12-20 11:20:00,2.51959,2.52372,2.51326,2.52151,51020000.0
2007-12-20 11:25:00,2.52212,2.52287,2.51555,2.52175,45020000.0
2007-12-20 11:30:00,2.52141,2.52293,2.51511,2.52054,44380000.0
2007-12-20 11:35:00,2.52215,2.52242,2.51578,2.51927,41880000.0
2007-12-20 11:40:00,2.51693,2.52231,2.51148,2.52015,43760000.0
2007-12-20 11:45:00,2.52146,2.52179,2.51455,2.5207,46640000.0
2007-12-20 11:50:00,2.52028,2.52149,2.51461,2.51913,45630000.0
2007-12-20 11:55:00,2.52012,2.52069,2.51464,2.51786,46510000.0
2007-12-20 12:00:00,2.5196,2.52116,2.51341,2.51835,40880000.0
2007-12-20 12:05:00,2.5186,2.51979,2.51298,2.51791,40260000.0
2007-12-20 12:10:00,2.51882,2.51997,2.51108,2.51935,43750000.0
2007-12-20 12:15:00,2.51782,2.52186,2.51451,2.51977,42750000.0
2007-12-20 12:20:00,2.51832,2.52316,2.51517,2.51892,52140000.0
2007-12-20 12:25:00,2.52172,2.52304,2.5159,2.51822,47010000.0
2007-12-20 12:30:00,2.52168,2.52225,2.51598,2.51836,41520000.0
2007-12-20 12:35:00,2.52032,2.52211,2.51446,2.51998,38380000.0
2007-12-20 12:40:00,2.51796,2.52146,2.51532,2.51894,48880000.0
2007-12-20 12:45:00,2.52101,2.52276,2.51588,2.52076,38140000.0
2007-12-20 12:50:00,2.522,2.52264,2.51563,2.52263,54770000.0
2007-12-20 12:55:00,2.51975,2.52397,2.51729,2.52178,45760000.0
2007-12-20 13:00:00,2.52252,2.52564,2.51632,2.52559,46630000.0
2007-12-20 13:05:00,2.52125,2.52727,2.51891,2.52417,42880000.0
2007-12-20 13:10:00,2.52522,2.52651,2.51942,2.51942,47900000.0
2007-12-20 13:15:00,2.52489,2.52593,2.51984,2.52498,41260000.0
2007-12-20 13:20:00,2.52176,2.52548,2.51919,2.52093,50390000.0
2007-12-20 13:25:00,2.52483,2.52657,2.5195,2.52322,42880000.0
2007-12-20 13:30:00,2.52094,2.52572,2.51613,2.52401,52140000.0
2007-12-20 13:35:00,2.52455,2.52497,2.51744,2.52184,43380000.0
2007-12-20 13:40:00,2.52291,2.52359,2.51487,2.51985,47880000.0
2007-12-20 13:45:00,2.52062,2.52331,2.51624,2.52272,39010000.0
2007-12-20 13:50:00,2.52044,2.5228,2.51566,2.52186,35390000.0
2007-12-20 13:55:00,2.52075,2.5242,2.51663,2.51731,40010000.0
2007-12-20 14:00:00,2.52287,2.52365,2.517,2.52264,41260000.0
2007-12-20 14:05:00,2.52042,2.52299,2.51626,2.52248,42510000.0
2007-12-20 14:10:00,2.52136,2.52351,2.51693,2.51842,48510000.0
2007-12-20 14:15:00,2.52225,2.52325,2.51814,2.52118,38010000.0
2007-12-20 14:20:00,2.52274,2.52295,2.51533,2.52295,40000000.0
2007-12-20 14:25:00,2.52315,2.52345,2.5178,2.52345,46140000.0
2007-12-20 14:30:00,2.52322,2.52505,2.51718,2.52323,42750000.0
2007-12-20 14:35:00,2.52368,2.52481,2.51697,2.51732,46880000.0
2007-12-20 14:40:00,2.52203,2.52372,2.51505,2.52144,37000000.0
2007-12-20 14:45:00,2.51824,2.52279,2.51606,2.51869,49260000.0
2007-12-20 14:50:00,2.51806,2.52137,2.51388,2.51833,45380000.0
2007-12-20 14:55:00,2.51953,2.52201,2.51652,2.52059,51390000.0
2007-12-20 15:00:00,2.51976,2.5216,2.51206,2.51678,49510000.0
2007-12-20 15:05:00,2.5197,2.52005,2.51185,2.51769,46630000.0
2007-12-20 15:10:00,2.5192,2.5192,2.51304,2.51396,42880000.0
2007-12-20 15:15:00,2.5191,2.51951,2.51206,2.51206,46000000.0
2007-12-20 15:20:00,2.51599,2.51907,2.50977,2.51738,46630000.0
2007-12-20 15:25:00,2.51891,2.51891,2.51332,2.51618,38380000.0
2007-12-20 15:30:00,2.5164,2.5188,2.51364,2.51879,38140000.0
2007-12-20 15:35:00,2.51378,2.5185,2.51049,2.51123,43880000.0
2007-12-20 15:40:00,2.5149,2.51697,2.5083,2.5083,39880000.0
2007-12-20 15:45:00,2.51659,2.51799,2.5097,2.51799,54380000.0
2007-12-20 15:50:00,2.51704,2.51853,2.51221,2.51759,44640000.0
2007-12-20 15:55:00,2.51531,2.51845,2.51124,2.51385,40500000.0
2007-12-20 16:00:00,2.51771,2.51878,2.51167,2.51486,51520000.0
2007-12-20 16:05:00,2.51772,2.51832,2.51246,2.5177,37500000.0
2007-12-20 16:10:00,2.51561,2.51908,2.51309,2.51466,50500000.0
2007-12-20 16:15:00,2.51648,2.51927,2.51018,2.51225,44880000.0
2007-12-20 16:20:00,2.51839,2.51935,2.51191,2.51932,49000000.0
2007-12-20 16:25:00,2.51627,2.52229,2.51437,2.51833,52510000.0
2007-12-20 16:30:00,2.51853,2.52016,2.51382,2.51926,45750000.0
2007-12-20 16:35:00,2.51935,2.52051,2.51335,2.51715,55250000.0
2007-12-20 16:40:00,2.51632,2.5199,2.51391,2.51552,42880000.0
2007-12-20 16:45:00,2.51549,2.51818,2.51169,2.51772,37250000.0
2007-12-20 16:50:00,2.51738,2.51811,2.51098,2.51168,35630000.0
2007-12-20 16:55:00,2.51567,2.51853,2.51053,2.51665,43750000.0
2007-12-20 17:00:00,2.51866,2.5198,2.5121,2.51859,40260000.0
2007-12-20 17:05:00,2.51638,2.51901,2.5116,2.51841,45880000.0
2007-12-20 17:10:00,2.51249,2.51912,2.51249,2.51416,33630000.0
2007-12-20 17:15:00,2.51641,2.51891,2.5133,2.516,44750000.0
2007-12-20 17:20:00,2.51467,2.51722,2.5118,2.51622,41130000.0
2007-12-20 17:25:00,2.51621,2.51793,2.51076,2.51746,39750000.0
2007-12-20 17:30:00,2.51698,2.51742,2.50984,2.51182,35510000.0
2007-12-20 17:35:00,2.5112,2.51556,2.50958,2.51511,39880000.0
2007-12-20 17:40:00,2.51671,2.51688,2.51078,2.51455,40140000.0
2007-12-20 17:45:00,2.51445,2.51567,2.50958,2.51281,46520000.0
2007-12-20 17:50:00,2.51324,2.5148,2.50885,2.51293,40130000.0
2007-12-20 17:55:00,2.51379,2.51466,2.50607,2.51311,36000000.0
2007-12-20 18:00:00,2.51342,2.51458,2.50856,2.51183,47380000.0
2007-12-20 18:05:00,2.51506,2.516,2.50983,2.51384,42510000.0
2007-12-20 18:10:00,2.51401,2.51674,2.51231,2.51602,37630000.0
2007-12-20 18:15:00,2.51369,2.51603,2.50902,2.51491,56770000.0
2007-12-20 18:20:00,2.51262,2.51595,2.50787,2.51495,49380000.0
2007-12-20 18:25:00,2.51239,2.51693,2.51133,2.51656,34880000.0
2007-12-20 18:30:00,2.51655,2.51925,2.51083,2.51817,58140000.0
2007-12-20 18:35:00,2.51737,2.52026,2.51277,2.51735,50500000.0
2007-12-20 18:40:00,2.51824,2.52008,2.51316,2.51903,49260000.0
2007-12-20 18:45:00,2.51999,2.52097,2.51272,2.51868,47500000.0
2007-12-20 18:50:00,2.51888,2.51961,2.51458,2.51919,46010000.0
2007-12-20 18:55:00,2.51515,2.52014,2.51368,2.51834,41640000.0
2007-12-20 19:00:00,2.51711,2.51859,2.5085,2.51685,46130000.0
2007-12-20 19:05:00,2.51802,2.51865,2.51308,2.51657,43510000.0
2007-12-20 19:10:00,2.5185,2.51934,2.51234,2.51507,46130000.0
2007-12-20 19:15:00,2.51717,2.51839,2.51168,2.51195,59130000.0
2007-12-20 19:20:00,2.5168,2.51716,2.50965,2.51356,46890000.0
2007-12-20 19:25:00,2.51617,2.51748,2.50984,2.51515,46770000.0
2007-12-20 19:30:00,2.51071,2.51799,2.51001,2.51564,46380000.0
2007-12-20 19:35:00,2.51803,2.51834,2.51202,2.51202,30880000.0
2007-12-20 19:40:00,2.51782,2.51831,2.51177,2.51579,39630000.0
2007-12-20 19:45:00,2.51667,2.51863,2.51215,2.51578,38130000.0
2007-12-20 19:50:00,2.51764,2.51764,2.51071,2.51339,39380000.0
2007-12-20 19:55:00,2.51598,2.51764,2.51105,2.51518,51130000.0
2007-12-20 20:00:00,2.51726,2.51745,2.51338,2.51488,39500000.0
2007-12-20 20:05:00,2.51749,2.51774,2.51135,2.51737,55000000.0
2007-12-20 20:10:00,2.51739,2.51739,2.51179,2.51591,46380000.0
2007-12-20 20:15:00,2.51404,2.51786,2.51135,2.51642,45380000.0
2007-12-20 20:20:00,2.51419,2.51819,2.51201,2.51484,38760000.0
2007-12-20 20:25:00,2.51604,2.51756,2.51043,2.51602,52000000.0
2007-12-20 20:30:00,2.51797,2.51836,2.51294,2.51497,53880000.0
2007-12-20 20:35:00,2.51658,2.51826,2.51322,2.51322,41130000.0
2007-12-20 20:40:00,2.51474,2.51943,2.51153,2.51761,48010000.0
2007-12-20 20:45:00,2.51679,2.51821,2.51172,2.51623,31510000.0
2007-12-20 20:50:00,2.51405,2.51769,2.51075,2.51481,34380000.0
2007-12-20 20:55:00,2.51549,2.51793,2.51135,2.51683,44010000.0
2007-12-20 21:00:00,2.51465,2.51809,2.51192,2.51741,44130000.0
2007-12-20 21:05:00,2.51528,2.51971,2.51325,2.5168,48380000.0
2007-12-20 21:10:00,2.51607,2.51814,2.51248,2.51346,34760000.0
2007-12-20 21:15:00,2.5162,2.51921,2.51256,2.51633,36010000.0
2007-12-20 21:20:00,2.51613,2.51945,2.51268,2.5134,43750000.0
2007-12-20 21:25:00,2.51647,2.51916,2.51284,2.51733,55500000.0
2007-12-20 21:30:00,2.51413,2.51918,2.51343,2.51724,31260000.0
2007-12-20 21:35:00,2.51326,2.5194,2.51259,2.51765,42380000.0
2007-12-20 21:40:00,2.51381,2.51789,2.5127,2.51377,38380000.0
2007-12-20 21:45:00,2.51757,2.51957,2.51365,2.51676,40130000.0
2007-12-20 21:50:00,2.51829,2.52145,2.51428,2.52145,41500000.0
2007-12-20 21:55:00,2.51553,2.52182,2.51546,2.52182,42130000.0
2007-12-20 22:00:00,2.52102,2.52267,2.51489,2.52158,39500000.0
2007-12-20 22:05:00,2.52067,2.5219,2.5146,2.51949,41380000.0
2007-12-20 22:10:00,2.51714,2.52193,2.5152,2.51719,35500000.0
2007-12-20 22:15:00,2.51999,2.52137,2.51476,2.51703,36880000.0
2007-12-20 22:20:00,2.51913,2.52089,2.51497,2.51822,43750000.0
2007-12-20 22:25:00,2.52078,2.52128,2.51543,2.51876,40510000.0
2007-12-20 22:30:00,2.51982,2.52203,2.51424,2.52022,41880000.0
2007-12-20 22:35:00,2.51263,2.52239,2.51263,2.51499,28880000.0
2007-12-20 22:40:00,2.52212,2.52222,2.51474,2.52186,33500000.0
2007-12-20 22:45:00,2.52186,2.52317,2.51568,2.51859,22130000.0
2007-12-20 22:50:00,2.52178,2.5224,2.51548,2.51881,37130000.0
2007-12-20 22:55:00,2.51901,2.52281,2.51522,2.51778,29380000.0
2007-12-20 23:00:00,2.51867,2.52227,2.51515,2.51822,26380000.0
2007-12-20 23:05:00,2.52116,2.52206,2.51559,2.51888,49260000.0
2007-12-20 23:10:00,2.51993,2.52245,2.51412,2.52196,47010000.0
2007-12-20 23:15:00,2.51826,2.52311,2.51656,2.51819,36880000.0
2007-12-20 23:20:00,2.52326,2.52359,2.5167,2.52051,39750000.0
2007-12-20 23:25:00,2.52027,2.5243,2.51407,2.51866,40890000.0
2007-12-20 23:30:00,2.51633,2.52282,2.51461,2.51816,37760000.0
2007-12-20 23:35:00,2.5214,2.52284,2.51439,2.51858,41630000.0
2007-12-20 23:40:00,2.52077,2.5223,2.51503,2.51503,38510000.0
2007-12-20 23:45:00,2.52018,2.52293,2.51785,2.51817,35640000.0
2007-12-20 23:50:00,2.52067,2.52247,2.51374,2.51949,39000000.0
2007-12-20 23:55:00,2.5212,2.52234,2.51574,2.51935,44000000.0
2007-12-21 00:00:00,2.51844,2.52301,2.51129,2.52284,50130000.0
2007-12-21 00:05:00,2.52238,2.52314,2.51711,2.52104,41640000.0
2007-12-21 00:10:00,2.51832,2.52407,2.51573,2.52325,44640000.0
2007-12-21 00:15:00,2.52219,2.52351,2.51684,2.51709,32880000.0
2007-12-21 00:20:00,2.52052,2.52306,2.51668,2.52166,32000000.0
2007-12-21 00:25:00,2.52076,2.52355,2.51101,2.51848,40000000.0
2007-12-21 00:30:00,2.51902,2.52121,2.51317,2.51979,48500000.0
2007-12-21 00:35:00,2.51744,2.52045,2.51332,2.5191,35380000.0
2007-12-21 00:40:00,2.51892,2.52001,2.51375,2.51622,34130000.0
2007-12-21 00:45:00,2.51921,2.51969,2.51295,2.51943,48020000.0
2007-12-21 00:50:00,2.51848,2.52123,2.51529,2.52081,40880000.0
2007-12-21 00:55:00,2.51559,2.5203,2.51559,2.51995,35750000.0
2007-12-21 01:00:00,2.5158,2.52061,2.51184,2.51969,54140000.0
2007-12-21 01:05:00,2.52006,2.52049,2.5145,2.51779,41640000.0
2007-12-21 01:10:00,2.5143,2.52064,2.5143,2.51609,38630000.0
2007-12-21 01:15:00,2.51714,2.5201,2.51164,2.51842,42520000.0
2007-12-21 01:20:00,2.5162,2.51938,2.51169,2.5169,53640000.0
2007-12-21 01:25:00,2.51793,2.5191,2.51212,2.51622,46640000.0
2007-12-21 01:30:00,2.51653,2.51815,2.5119,2.51779,39880000.0
2007-12-21 01:35:00,2.51321,2.51758,2.51176,2.51562,37630000.0
2007-12-21 01:40:00,2.51695,2.51873,2.51157,2.51755,43250000.0
2007-12-21 01:45:00,2.51555,2.51832,2.51117,2.51535,45020000.0
2007-12-21 01:50:00,2.51679,2.51851,2.51345,2.51556,29250000.0
2007-12-21 01:55:00,2.51807,2.51918,2.5148,2.51617,45000000.0
2007-12-21 02:00:00,2.51706,2.51999,2.51322,2.51322,44500000.0
2007-12-21 02:05:00,2.51526,2.52007,2.51364,2.51559,45500000.0
2007-12-21 02:10:00,2.51668,2.51974,2.51154,2.51903,32250000.0
2007-12-21 02:15:00,2.51641,2.51867,2.51177,2.51844,27640000.0
2007-12-21 02:20:00,2.51767,2.52087,2.51406,2.52039,34400000.0
2007-12-21 02:25:00,2.51726,2.52052,2.51417,2.52052,30250000.0
2007-12-21 02:30:00,2.52051,2.52092,2.51683,2.51973,14250000.0
2007-12-21 02:35:00,2.5204,2.52092,2.51433,2.51854,29250000.0
2007-12-21 02:40:00,2.51699,2.51957,2.51286,2.51957,30250000.0
2007-12-21 02:45:00,2.51894,2.51948,2.51187,2.51743,29250000.0
2007-12-21 02:50:00,2.51713,2.51928,2.51405,2.51449,34880000.0
2007-12-21 02:55:00,2.5185,2.5185,2.51173,2.51768,44760000.0
2007-12-21 03:00:00,2.51582,2.51851,2.51204,2.51508,45390000.0
2007-12-21 03:05:00,2.51495,2.51763,2.51313,2.51529,27380000.0
2007-12-21 03:10:00,2.51459,2.51786,2.5108,2.51707,38500000.0
2007-12-21 03:15:00,2.51645,2.51708,2.51293,2.51452,41000000.0
2007-12-21 03:20:00,2.51731,2.51801,2.51161,2.51687,36260000.0
2007-12-21 03:25:00,2.51773,2.51868,2.5133,2.51614,29630000.0
2007-12-21 03:30:00,2.51467,2.51732,2.51161,2.51695,22000000.0
2007-12-21 03:35:00,2.51787,2.51847,2.51059,2.51725,30510000.0
2007-12-21 03:40:00,2.51507,2.51703,2.51111,2.51514,44510000.0
2007-12-21 03:45:00,2.51556,2.51899,2.51225,2.51679,28250000.0
2007-12-21 03:50:00,2.5124,2.5184,2.5124,2.51725,48510000.0
2007-12-21 03:55:00,2.51833,2.51833,2.51115,2.51505,48380000.0
2007-12-21 04:00:00,2.51686,2.51707,2.51167,2.5159,45130000.0
2007-12-21 04:05:00,2.51626,2.51626,2.51014,2.51224,43890000.0
2007-12-21 04:10:00,2.51438,2.51572,2.5108,2.51572,37880000.0
2007-12-21 04:15:00,2.51573,2.51698,2.50866,2.51007,42760000.0
2007-12-21 04:20:00,2.51228,2.51547,2.50967,2.51116,55750000.0
2007-12-21 04:25:00,2.51207,2.51569,2.50683,2.51247,38760000.0
2007-12-21 04:30:00,2.51189,2.51597,2.50789,2.51512,34020000.0
2007-12-21 04:35:00,2.50918,2.51692,2.50918,2.51174,36760000.0
2007-12-21 04:40:00,2.508,2.51622,2.508,2.51459,54010000.0
2007-12-21 04:45:00,2.51607,2.51738,2.5115,2.5115,43030000.0
2007-12-21 04:50:00,2.51593,2.51597,2.50946,2.51445,35380000.0
2007-12-21 04:55:00,2.51613,2.51613,2.50936,2.51438,30280000.0
2007-12-21 05:00:00,2.51155,2.516,2.50956,2.51464,41890000.0
2007-12-21 05:05:00,2.51406,2.51515,2.50991,2.51515,35140000.0
2007-12-21 05:10:00,2.50928,2.51591,2.50928,2.51165,40640000.0
2007-12-21 05:15:00,2.51015,2.51574,2.51015,2.51149,24250000.0
2007-12-21 05:20:00,2.51367,2.51457,2.50853,2.51002,32750000.0
2007-12-21 05:25:00,2.51592,2.51678,2.50948,2.51218,27250000.0
2007-12-21 05:30:00,2.51447,2.51516,2.50801,2.51307,34010000.0
2007-12-21 05:35:00,2.51295,2.51488,2.50608,2.51488,39760000.0
2007-12-21 05:40:00,2.51287,2.51539,2.50752,2.51413,32380000.0
2007-12-21 05:45:00,2.51379,2.51601,2.5107,2.51167,31390000.0
2007-12-21 05:50:00,2.51382,2.51668,2.51186,2.51394,31010000.0
2007-12-21 05:55:00,2.51396,2.51656,2.50991,2.51578,35270000.0
2007-12-21 06:00:00,2.51609,2.51657,2.51134,2.51245,27380000.0
2007-12-21 06:05:00,2.51073,2.51518,2.50918,2.51248,32880000.0
2007-12-21 06:10:00,2.51223,2.51647,2.50906,2.51252,37500000.0
2007-12-21 06:15:00,2.51306,2.51481,2.50986,2.51119,29380000.0
2007-12-21 06:20:00,2.51199,2.51524,2.50772,2.51461,43770000.0
2007-12-21 06:25:00,2.51449,2.51622,2.50909,2.51517,42760000.0
2007-12-21 06:30:00,2.51348,2.51537,2.50944,2.51392,36520000.0
2007-12-21 06:35:00,2.51321,2.51683,2.5097,2.51326,36250000.0
2007-12-21 06:40:00,2.51431,2.51663,2.51098,2.51603,38640000.0
2007-12-21 06:45:00,2.51605,2.51672,2.51082,2.51477,33630000.0
2007-12-21 06:50:00,2.51366,2.51601,2.50776,2.51601,29380000.0
2007-12-21 06:55:00,2.51307,2.51552,2.50969,2.51283,47630000.0
2007-12-21 07:00:00,2.51184,2.51493,2.50809,2.51399,34380000.0
2007-12-21 07:05:00,2.51255,2.51488,2.50788,2.51286,41630000.0
2007-12-21 07:10:00,2.51349,2.51607,2.50903,2.51491,31500000.0
2007-12-21 07:15:00,2.51306,2.51467,2.50831,2.50934,38260000.0
2007-12-21 07:20:00,2.51332,2.51471,2.5092,2.514,46760000.0
2007-12-21 07:25:00,2.51303,2.51563,2.50927,2.51178,52760000.0
2007-12-21 07:30:00,2.51515,2.51515,2.50954,2.51382,46750000.0
2007-12-21 07:35:00,2.51242,2.51586,2.50888,2.51331,34630000.0
2007-12-21 07:40:00,2.51522,2.51522,2.50811,2.5145,40500000.0
2007-12-21 07:45:00,2.50878,2.5142,2.50707,2.50777,43390000.0
2007-12-21 07:50:00,2.50859,2.51384,2.50805,2.51384,48380000.0
2007-12-21 07:55:00,2.5099,2.51372,2.50618,2.50995,46000000.0
2007-12-21 08:00:00,2.51155,2.51388,2.50659,2.51208,41500000.0
2007-12-21 08:05:00,2.51404,2.51463,2.50837,2.5129,35000000.0
2007-12-21 08:10:00,2.51299,2.51403,2.50872,2.51246,43140000.0
2007-12-21 08:15:00,2.51012,2.51376,2.50582,2.51279,46500000.0
2007-12-21 08:20:00,2.51119,2.51352,2.50894,2.51172,32500000.0
2007-12-21 08:25:00,2.51242,2.5143,2.50808,2.51224,28500000.0
2007-12-21 08:30:00,2.51168,2.51403,2.50842,2.50842,41760000.0
2007-12-21 08:35:00,2.5129,2.5129,2.5073,2.5073,38880000.0
2007-12-21 08:40:00,2.50826,2.5109,2.50454,2.50847,40000000.0
2007-12-21 08:45:00,2.50863,2.51098,2.50379,2.51019,48140000.0
2007-12-21 08:50:00,2.50953,2.5123,2.5066,2.5066,44880000.0
2007-12-21 08:55:00,2.50582,2.51001,2.50324,2.50767,43000000.0
2007-12-21 09:00:00,2.50799,2.50947,2.5046,2.5086,44510000.0
2007-12-21 09:05:00,2.50368,2.50947,2.50368,2.50843,46630000.0
2007-12-21 09:10:00,2.50654,2.50993,2.50264,2.50826,37140000.0
2007-12-21 09:15:00,2.5074,2.51056,2.50229,2.50648,47130000.0
2007-12-21 09:20:00,2.50803,2.50863,2.50253,2.50863,51140000.0
2007-12-21 09:25:00,2.50606,2.50947,2.5035,2.5094,58630000.0
2007-12-21 09:30:00,2.50854,2.51087,2.50494,2.50894,40510000.0
2007-12-21 09:35:00,2.50514,2.50855,2.50292,2.50692,45010000.0
2007-12-21 09:40:00,2.50567,2.50857,2.50252,2.50742,45750000.0
2007-12-21 09:45:00,2.50617,2.50817,2.503,2.5053,43760000.0
2007-12-21 09:50:00,2.50521,2.50915,2.50213,2.50745,42630000.0
2007-12-21 09:55:00,2.50519,2.51083,2.50265,2.50848,57650000.0
2007-12-21 10:00:00,2.5097,2.51347,2.50534,2.51178,58640000.0
2007-12-21 10:05:00,2.51029,2.51277,2.50386,2.50952,47750000.0
2007-12-21 10:10:00,2.50856,2.51302,2.50616,2.51302,41260000.0
2007-12-21 10:15:00,2.51222,2.51332,2.5062,2.51332,42380000.0
2007-12-21 10:20:00,2.51196,2.51379,2.50744,2.51202,38130000.0
2007-12-21 10:25:00,2.51285,2.51334,2.50622,2.50883,45380000.0
2007-12-21 10:30:00,2.5089,2.51249,2.50328,2.51033,49380000.0
2007-12-21 10:35:00,2.51242,2.51311,2.50787,2.51204,52510000.0
2007-12-21 10:40:00,2.5136,2.51406,2.50756,2.51095,40750000.0
2007-12-21 10:45:00,2.51282,2.51282,2.50501,2.50677,45140000.0
2007-12-21 10:50:00,2.50927,2.51307,2.50661,2.51099,37380000.0
2007-12-21 10:55:00,2.51244,2.51296,2.50481,2.51061,53630000.0
2007-12-21 11:00:00,2.51143,2.51235,2.50512,2.50845,45760000.0
2007-12-21 11:05:00,2.51126,2.51311,2.50533,2.50902,45260000.0
2007-12-21 11:10:00,2.51177,2.5136,2.50752,2.51049,52260000.0
2007-12-21 11:15:00,2.51216,2.51333,2.50801,2.5125,44630000.0
2007-12-21 11:20:00,2.51073,2.51377,2.50548,2.50951,53750000.0
2007-12-21 11:25:00,2.51346,2.51428,2.5067,2.50979,45630000.0
2007-12-21 11:30:00,2.51281,2.51323,2.50722,2.51319,45890000.0
2007-12-21 11:35:00,2.51281,2.51281,2.50679,2.5087,40510000.0
2007-12-21 11:40:00,2.50918,2.51354,2.50686,2.51016,43010000.0
2007-12-21 11:45:00,2.51164,2.51246,2.5056,2.50996,44500000.0
2007-12-21 11:50:00,2.5101,2.51284,2.50478,2.51202,47890000.0
2007-12-21 11:55:00,2.51383,2.5161,2.50772,2.51551,48750000.0
2007-12-21 12:00:00,2.5161,2.51732,2.50949,2.51533,40260000.0
2007-12-21 12:05:00,2.51404,2.51802,2.51179,2.51458,41510000.0
2007-12-21 12:10:00,2.51726,2.51726,2.50827,2.5147,38520000.0
2007-12-21 12:15:00,2.51309,2.51623,2.50724,2.51409,40010000.0
2007-12-21 12:20:00,2.51066,2.51539,2.50789,2.51191,44510000.0
2007-12-21 12:25:00,2.51166,2.51447,2.50735,2.5097,44130000.0
2007-12-21 12:30:00,2.51327,2.51469,2.50715,2.5106,42260000.0
2007-12-21 12:35:00,2.51388,2.51506,2.50803,2.51428,46760000.0
2007-12-21 12:40:00,2.50879,2.51468,2.50879,2.51167,46380000.0
2007-12-21 12:45:00,2.51274,2.51606,2.50893,2.51302,46010000.0
2007-12-21 12:50:00,2.5144,2.51588,2.50948,2.51492,53770000.0
2007-12-21 12:55:00,2.51232,2.51613,2.50907,2.51376,52880000.0
2007-12-21 13:00:00,2.5142,2.51684,2.50852,2.51333,47010000.0
2007-12-21 13:05:00,2.51064,2.5147,2.50662,2.51311,46760000.0
2007-12-21 13:10:00,2.51397,2.51438,2.50783,2.50909,41640000.0
2007-12-21 13:15:00,2.51266,2.51462,2.50812,2.50933,43510000.0
2007-12-21 13:20:00,2.50958,2.51364,2.50533,2.50533,54380000.0
2007-12-21 13:25:00,2.51334,2.51403,2.50735,2.51147,49890000.0
2007-12-21 13:30:00,2.50964,2.51416,2.50393,2.51145,46260000.0
2007-12-21 13:35:00,2.51232,2.51294,2.50635,2.51264,45880000.0
2007-12-21 13:40:00,2.50963,2.514,2.50494,2.51157,50510000.0
2007-12-21 13:45:00,2.51147,2.51381,2.50683,2.50935,46250000.0
2007-12-21 13:50:00,2.5099,2.51364,2.50499,2.51058,44250000.0
2007-12-21 13:55:00,2.51257,2.51298,2.50606,2.50606,40130000.0
2007-12-21 14:00:00,2.51151,2.51385,2.50554,2.51105,43260000.0
2007-12-21 14:05:00,2.50938,2.51169,2.50543,2.51047,39500000.0
2007-12-21 14:10:00,2.51017,2.51246,2.5074,2.50745,39880000.0
2007-12-21 14:15:00,2.51058,2.51197,2.50644,2.50644,37130000.0
2007-12-21 14:20:00,2.5107,2.51139,2.50335,2.5103,41760000.0
2007-12-21 14:25:00,2.5099,2.512,2.50528,2.51133,43010000.0
2007-12-21 14:30:00,2.51137,2.51278,2.50583,2.51183,43500000.0
2007-12-21 14:35:00,2.51127,2.5133,2.50635,2.51082,49000000.0
2007-12-21 14:40:00,2.50846,2.51533,2.50818,2.51017,39000000.0
2007-12-21 14:45:00,2.51017,2.51343,2.50725,2.51222,55380000.0
2007-12-21 14:50:00,2.51089,2.51308,2.50674,2.51073,49010000.0
2007-12-21 14:55:00,2.51046,2.51496,2.5079,2.51284,45140000.0
2007-12-21 15:00:00,2.51374,2.51485,2.50704,2.51166,50270000.0
2007-12-21 15:05:00,2.51012,2.51375,2.50669,2.51293,48640000.0
2007-12-21 15:10:00,2.51452,2.51687,2.50941,2.51194,43000000.0
2007-12-21 15:15:00,2.5172,2.51725,2.51021,2.5116,43880000.0
2007-12-21 15:20:00,2.51389,2.51533,2.50818,2.51361,46140000.0
2007-12-21 15:25:00,2.51328,2.51487,2.50954,2.51428,44760000.0
2007-12-21 15:30:00,2.51226,2.5149,2.50984,2.51397,43760000.0
2007-12-21 15:35:00,2.51206,2.51426,2.50494,2.51026,42500000.0
2007-12-21 15:40:00,2.50945,2.51192,2.50409,2.50878,39010000.0
2007-12-21 15:45:00,2.51265,2.51287,2.50497,2.51136,53890000.0
2007-12-21 15:50:00,2.51206,2.51344,2.50605,2.51211,42020000.0
2007-12-21 15:55:00,2.51218,2.51218,2.50517,2.50943,39130000.0
2007-12-21 16:00:00,2.5114,2.5114,2.50503,2.5081,39510000.0
2007-12-21 16:05:00,2.50669,2.51128,2.50329,2.51048,42510000.0
2007-12-21 16:10:00,2.51042,2.512,2.50599,2.50957,49780000.0
2007-12-21 16:15:00,2.51083,2.51183,2.50505,2.50505,43020000.0
2007-12-21 16:20:00,2.51022,2.51211,2.50352,2.51118,41500000.0
2007-12-21 16:25:00,2.51202,2.51322,2.50652,2.51102,48380000.0
2007-12-21 16:30:00,2.50976,2.51325,2.50695,2.51102,48750000.0
2007-12-21 16:35:00,2.51136,2.51203,2.50426,2.51165,46140000.0
2007-12-21 16:40:00,2.51148,2.51225,2.50677,2.50698,44500000.0
2007-12-21 16:45:00,2.50882,2.51167,2.50558,2.50936,41500000.0
2007-12-21 16:50:00,2.50835,2.51263,2.50597,2.50963,42000000.0
2007-12-21 16:55:00,2.51209,2.51209,2.50591,2.51125,42380000.0
2007-12-21 17:00:00,2.51029,2.5127,2.50545,2.51095,44260000.0
2007-12-21 17:05:00,2.50778,2.51199,2.50438,2.51065,47760000.0
2007-12-21 17:10:00,2.50486,2.51469,2.50486,2.50641,35880000.0
2007-12-21 17:15:00,2.50909,2.51137,2.50669,2.50939,45640000.0
2007-12-21 17:20:00,2.50892,2.51174,2.50636,2.50811,48390000.0
2007-12-21 17:25:00,2.50938,2.51222,2.50497,2.51139,42760000.0
2007-12-21 17:30:00,2.5107,2.51213,2.50667,2.50886,39250000.0
2007-12-21 17:35:00,2.50802,2.5124,2.50648,2.50699,40890000.0
2007-12-21 17:40:00,2.50942,2.51193,2.50721,2.51045,42750000.0
2007-12-21 17:45:00,2.51011,2.51194,2.50394,2.50968,42010000.0
2007-12-21 17:50:00,2.51009,2.51157,2.5056,2.51114,46150000.0
2007-12-21 17:55:00,2.50973,2.51399,2.5057,2.51399,37880000.0
2007-12-21 18:00:00,2.51396,2.51634,2.5078,2.51591,48130000.0
2007-12-21 18:05:00,2.51646,2.51646,2.50876,2.51273,49630000.0
2007-12-21 18:10:00,2.51336,2.51427,2.50882,2.5133,45640000.0
2007-12-21 18:15:00,2.50922,2.51418,2.50604,2.51304,59890000.0
2007-12-21 18:20:00,2.5111,2.51651,2.50882,2.51531,43260000.0
2007-12-21 18:25:00,2.5124,2.51664,2.50831,2.51661,37630000.0
2007-12-21 18:30:00,2.51561,2.51788,2.50844,2.51429,51000000.0
2007-12-21 18:35:00,2.5153,2.51651,2.50953,2.51391,48010000.0
2007-12-21 18:40:00,2.51321,2.51615,2.50969,2.51484,47250000.0
2007-12-21 18:45:00,2.51342,2.51618,2.50912,2.51618,50130000.0
2007-12-21 18:50:00,2.51372,2.51677,2.50722,2.51306,52140000.0
2007-12-21 18:55:00,2.51083,2.51484,2.50989,2.5145,44510000.0
2007-12-21 19:00:00,2.51479,2.51502,2.50468,2.51321,45400000.0
2007-12-21 19:05:00,2.51386,2.51452,2.50732,2.51057,40500000.0
2007-12-21 19:10:00,2.50941,2.51265,2.50744,2.50918,39890000.0
2007-12-21 19:15:00,2.51237,2.51392,2.50594,2.50731,52760000.0
2007-12-21 19:20:00,2.51286,2.51403,2.50637,2.51032,45630000.0
2007-12-21 19:25:00,2.51396,2.51794,2.50935,2.51583,48260000.0
2007-12-21 19:30:00,2.51095,2.51696,2.50903,2.51427,49130000.0
2007-12-21 19:35:00,2.51361,2.51574,2.50845,2.51142,35010000.0
2007-12-21 19:40:00,2.51402,2.51771,2.50999,2.51576,37630000.0
2007-12-21 19:45:00,2.51391,2.5183,2.51113,2.51587,38380000.0
2007-12-21 19:50:00,2.51759,2.51856,2.51254,2.51301,39750000.0
2007-12-21 19:55:00,2.5179,2.51896,2.51364,2.51795,58500000.0
2007-12-21 20:00:00,2.51817,2.51919,2.51284,2.51788,36640000.0
2007-12-21 20:05:00,2.51809,2.52003,2.51454,2.51986,46510000.0
2007-12-21 20:10:00,2.51976,2.51976,2.51344,2.51768,35880000.0
2007-12-21 20:15:00,2.51479,2.51898,2.50984,2.51789,34750000.0
2007-12-21 20:20:00,2.51654,2.51892,2.51235,2.5156,42880000.0
2007-12-21 20:25:00,2.5159,2.51762,2.50965,2.51428,42640000.0
2007-12-21 20:30:00,2.51312,2.51634,2.5099,2.51577,44760000.0
2007-12-21 20:35:00,2.51604,2.519,2.51125,2.51495,42510000.0
2007-12-21 20:40:00,2.51397,2.5183,2.51204,2.5155,54250000.0
2007-12-21 20:45:00,2.51634,2.5184,2.51231,2.51497,41500000.0
2007-12-21 20:50:00,2.51315,2.51832,2.51006,2.51736,40000000.0
2007-12-21 20:55:00,2.51413,2.51929,2.51044,2.51801,45510000.0
2007-12-21 21:00:00,2.5168,2.51738,2.5106,2.51705,47510000.0
2007-12-21 21:05:00,2.51715,2.5185,2.51219,2.51486,53880000.0
2007-12-21 21:10:00,2.51711,2.5182,2.51156,2.51463,30250000.0
2007-12-21 21:15:00,2.51617,2.51769,2.51134,2.51444,30380000.0
2007-12-21 21:20:00,2.51715,2.51838,2.51073,2.5153,31380000.0
2007-12-21 21:25:00,2.51531,2.5181,2.51149,2.51736,51250000.0
2007-12-21 21:30:00,2.51499,2.51855,2.51239,2.51706,56750000.0
2007-12-21 21:35:00,2.51421,2.51936,2.51372,2.51757,33750000.0
2007-12-21 21:40:00,2.51639,2.51913,2.51391,2.51616,36260000.0
2007-12-21 21:45:00,2.51769,2.51951,2.51383,2.51465,45380000.0
2007-12-21 21:50:00,2.51559,2.51768,2.51149,2.51736,33500000.0
2007-12-21 21:55:00,2.51369,2.51774,2.51031,2.51233,35630000.0
2007-12-21 22:00:00,2.51641,2.51867,2.5147,2.51748,33250000.0
2007-12-21 22:05:00,2.51627,2.52017,2.5121,2.51459,36250000.0
2007-12-21 22:10:00,2.51551,2.51873,2.51083,2.51651,30130000.0
2007-12-21 22:15:00,2.52021,2.5205,2.51607,2.5183,20750000.0
2007-12-21 22:20:00,2.51691,2.51957,2.51419,2.516,40390000.0
2007-12-21 22:25:00,2.51599,2.52018,2.51453,2.51815,43010000.0
2007-12-21 22:30:00,2.51802,2.5191,2.51057,2.51522,47260000.0
2007-12-21 22:35:00,2.51055,2.51897,2.51055,2.51345,35130000.0
2007-12-21 22:40:00,2.5148,2.51706,2.50946,2.51683,34390000.0
2007-12-21 22:45:00,2.51471,2.51811,2.51125,2.51125,36130000.0
2007-12-21 22:50:00,2.51675,2.5181,2.51097,2.51527,37000000.0
2007-12-21 22:55:00,2.51463,2.51737,2.5117,2.51388,35880000.0
2007-12-21 23:00:00,2.51468,2.5172,2.51093,2.51432,39390000.0
2007-12-21 23:05:00,2.51433,2.51675,2.51173,2.51594,47260000.0
2007-12-21 23:10:00,2.51564,2.5161,2.50805,2.51467,38260000.0
2007-12-21 23:15:00,2.5099,2.51647,2.5099,2.51377,30260000.0
2007-12-21 23:20:00,2.51527,2.51578,2.51049,2.51132,43010000.0
2007-12-21 23:25:00,2.51285,2.51513,2.50889,2.5131,31880000.0
2007-12-21 23:30:00,2.5091,2.51468,2.5091,2.514,40750000.0
2007-12-21 23:35:00,2.5126,2.51443,2.50998,2.51187,38000000.0
2007-12-21 23:40:00,2.51136,2.51431,2.50552,2.50552,44260000.0
2007-12-21 23:45:00,2.51009,2.51336,2.50662,2.50756,36260000.0
2007-12-21 23:50:00,2.51196,2.51239,2.50459,2.50897,43260000.0
2007-12-21 23:55:00,2.51095,2.5208,2.50736,2.51,41760000.0
2007-12-24 00:00:00,2.51235,2.51353,2.50907,2.51182,29760000.0
2007-12-24 00:05:00,2.5128,2.5138,2.50862,2.51208,32250000.0
2007-12-24 00:10:00,2.51037,2.51611,2.50682,2.51521,35880000.0
2007-12-24 00:15:00,2.5116,2.51422,2.50765,2.50898,30630000.0
2007-12-24 00:20:00,2.51428,2.51525,2.5065,2.51072,24130000.0
2007-12-24 00:25:00,2.51356,2.51425,2.50742,2.51091,40000000.0
2007-12-24 00:30:00,2.51627,2.51782,2.51191,2.51699,42000000.0
2007-12-24 00:35:00,2.51662,2.51763,2.5128,2.51691,24000000.0
2007-12-24 00:40:00,2.51656,2.51656,2.50987,2.51567,27750000.0
2007-12-24 00:45:00,2.51661,2.51743,2.51267,2.51568,32500000.0
2007-12-24 00:50:00,2.51638,2.51738,2.51086,2.5151,50270000.0
2007-12-24 00:55:00,2.51512,2.51752,2.51311,2.51668,44010000.0
2007-12-24 01:00:00,2.5162,2.51723,2.50932,2.51673,46500000.0
2007-12-24 01:05:00,2.51574,2.51895,2.51309,2.51571,29000000.0
2007-12-24 01:10:00,2.51731,2.51778,2.51318,2.51711,25760000.0
2007-12-24 01:15:00,2.51712,2.51775,2.51305,2.51391,33380000.0
2007-12-24 01:20:00,2.51374,2.51629,2.50914,2.51458,36390000.0
2007-12-24 01:25:00,2.51703,2.51705,2.51207,2.51542,35130000.0
2007-12-24 01:30:00,2.51598,2.51728,2.51136,2.51567,47250000.0
2007-12-24 01:35:00,2.51653,2.51698,2.51219,2.51472,20890000.0
2007-12-24 01:40:00,2.51682,2.51683,2.5115,2.51612,21000000.0
2007-12-24 01:45:00,2.51229,2.51578,2.51073,2.51539,30520000.0
2007-12-24 01:50:00,2.51447,2.517,2.50999,2.51589,45520000.0
2007-12-24 01:55:00,2.51443,2.51668,2.51215,2.51526,38880000.0
2007-12-24 02:00:00,2.51401,2.51602,2.50881,2.51146,48500000.0
2007-12-24 02:05:00,2.51156,2.51453,2.50821,2.51396,34880000.0
2007-12-24 02:10:00,2.5123,2.51474,2.50969,2.51326,38520000.0
2007-12-24 02:15:00,2.51482,2.51558,2.50964,2.5142,25510000.0
2007-12-24 02:20:00,2.51402,2.51552,2.50884,2.51254,22380000.0
2007-12-24 02:25:00,2.51442,2.51499,2.51083,2.5113,50250000.0
2007-12-24 02:30:00,2.51203,2.51494,2.50844,2.51473,31770000.0
2007-12-24 02:35:00,2.51157,2.51543,2.50728,2.51211,48520000.0
2007-12-24 02:40:00,2.51222,2.51418,2.5073,2.51374,33880000.0
2007-12-24 02:45:00,2.51253,2.51558,2.50995,2.51367,39390000.0
2007-12-24 02:50:00,2.51345,2.51477,2.51014,2.51463,33500000.0
2007-12-24 02:55:00,2.51228,2.51527,2.50709,2.50897,57880000.0
2007-12-24 03:00:00,2.51429,2.5147,2.50973,2.5111,48630000.0
2007-12-24 03:05:00,2.51339,2.51543,2.50856,2.51099,48890000.0
2007-12-24 03:10:00,2.51237,2.51493,2.50787,2.51391,37880000.0
2007-12-24 03:15:00,2.51472,2.51477,2.5106,2.51432,22140000.0
2007-12-24 03:20:00,2.51451,2.51508,2.50928,2.5134,23250000.0
2007-12-24 03:25:00,2.51225,2.51417,2.50621,2.51135,38500000.0
2007-12-24 03:30:00,2.51284,2.51539,2.50724,2.5125,39750000.0
2007-12-24 03:35:00,2.51472,2.51477,2.50882,2.51204,22750000.0
2007-12-24 03:40:00,2.51204,2.51399,2.50858,2.51321,32000000.0
2007-12-24 03:45:00,2.51442,2.51539,2.51092,2.51177,34880000.0
2007-12-24 03:50:00,2.51201,2.51381,2.50732,2.51197,27760000.0
2007-12-24 03:55:00,2.51222,2.51359,2.50889,2.51123,37380000.0
2007-12-24 04:00:00,2.51328,2.51497,2.51045,2.51045,30510000.0
2007-12-24 04:05:00,2.51263,2.51326,2.50473,2.51073,46260000.0
2007-12-24 04:10:00,2.50853,2.51376,2.50701,2.51239,31260000.0
2007-12-24 04:15:00,2.50778,2.51348,2.50716,2.51348,31500000.0
2007-12-24 04:20:00,2.51188,2.51472,2.50749,2.51096,34000000.0
2007-12-24 04:25:00,2.51187,2.51473,2.50821,2.51073,29750000.0
2007-12-24 04:30:00,2.51207,2.51424,2.5068,2.5121,28260000.0
2007-12-24 04:35:00,2.51153,2.51349,2.50775,2.5125,38380000.0
2007-12-24 04:40:00,2.51208,2.51366,2.50813,2.50818,21000000.0
2007-12-24 04:45:00,2.51368,2.51368,2.50753,2.51123,27010000.0
2007-12-24 04:50:00,2.51302,2.51325,2.50695,2.50967,39760000.0
2007-12-24 04:55:00,2.51268,2.51441,2.50661,2.51087,37640000.0
2007-12-24 05:00:00,2.50965,2.51242,2.50763,2.50979,35750000.0
2007-12-24 05:05:00,2.51068,2.51373,2.50647,2.50977,36270000.0
2007-12-24 05:10:00,2.50984,2.51415,2.50703,2.51294,35380000.0
2007-12-24 05:15:00,2.51293,2.51312,2.50699,2.51062,35380000.0
2007-12-24 05:20:00,2.50634,2.51352,2.50529,2.50529,29000000.0
2007-12-24 05:25:00,2.50898,2.51521,2.50787,2.51329,35260000.0
2007-12-24 05:30:00,2.51348,2.51418,2.50679,2.5104,41000000.0
2007-12-24 05:35:00,2.51363,2.51412,2.50981,2.51226,31380000.0
2007-12-24 05:40:00,2.5109,2.51303,2.50758,2.50957,31500000.0
2007-12-24 05:45:00,2.5107,2.51333,2.50563,2.50943,26250000.0
2007-12-24 05:50:00,2.51087,2.51311,2.50595,2.51303,43000000.0
2007-12-24 05:55:00,2.51332,2.51382,2.50853,2.51218,20250000.0
2007-12-24 06:00:00,2.5128,2.51347,2.50713,2.5099,27510000.0
2007-12-24 06:05:00,2.51024,2.51368,2.50554,2.51297,26760000.0
2007-12-24 06:10:00,2.50998,2.51332,2.50998,2.51265,23250000.0
2007-12-24 06:15:00,2.50915,2.51262,2.50632,2.51159,17380000.0
2007-12-24 06:20:00,2.51083,2.51306,2.50584,2.50584,44750000.0
2007-12-24 06:25:00,2.50965,2.51335,2.50772,2.51252,43250000.0
2007-12-24 06:30:00,2.51158,2.51443,2.50773,2.51413,39750000.0
2007-12-24 06:35:00,2.50938,2.51415,2.50685,2.51172,50750000.0
2007-12-24 06:40:00,2.51062,2.51422,2.5085,2.51252,36890000.0
2007-12-24 06:45:00,2.5095,2.51458,2.50766,2.51276,36010000.0
2007-12-24 06:50:00,2.51163,2.51555,2.50777,2.51297,46000000.0
2007-12-24 06:55:00,2.51231,2.51307,2.50815,2.51155,43130000.0
2007-12-24 07:00:00,2.51036,2.51291,2.50574,2.50926,44500000.0
2007-12-24 07:05:00,2.51248,2.51303,2.50642,2.50864,45000000.0
2007-12-24 07:10:00,2.51309,2.51447,2.50943,2.51138,33250000.0
2007-12-24 07:15:00,2.51398,2.51443,2.50787,2.51196,46250000.0
2007-12-24 07:20:00,2.50896,2.51387,2.50896,2.51298,32500000.0
2007-12-24 07:25:00,2.5116,2.51488,2.50772,2.51142,49750000.0
2007-12-24 07:30:00,2.51202,2.51403,2.50645,2.51401,36000000.0
2007-12-24 07:35:00,2.5092,2.51348,2.50729,2.51034,38010000.0
2007-12-24 07:40:00,2.51308,2.51462,2.50692,2.51038,38020000.0
2007-12-24 07:45:00,2.5127,2.51432,2.50922,2.51168,29880000.0
2007-12-24 07:50:00,2.51331,2.51331,2.5066,2.51292,50500000.0
2007-12-24 07:55:00,2.50916,2.51333,2.50916,2.51302,43260000.0
2007-12-24 08:00:00,2.5122,2.515,2.50712,2.50977,54760000.0
2007-12-24 08:05:00,2.50701,2.51299,2.50677,2.51167,40140000.0
2007-12-24 08:10:00,2.5121,2.51424,2.50676,2.51167,25250000.0
2007-12-24 08:15:00,2.51008,2.51325,2.50616,2.51216,38130000.0
2007-12-24 08:20:00,2.51177,2.51475,2.50843,2.51228,49380000.0
2007-12-24 08:25:00,2.51424,2.51456,2.50859,2.51012,52130000.0
2007-12-24 08:30:00,2.51159,2.51356,2.50693,2.51098,50380000.0
2007-12-24 08:35:00,2.51297,2.51508,2.50603,2.51508,51260000.0
2007-12-24 08:40:00,2.50756,2.51509,2.50756,2.5121,60640000.0
2007-12-24 08:45:00,2.51036,2.51446,2.50922,2.51211,44640000.0
2007-12-24 08:50:00,2.51036,2.51502,2.50804,2.5146,47640000.0
2007-12-24 08:55:00,2.51154,2.51453,2.50418,2.51109,41650000.0
2007-12-24 09:00:00,2.51225,2.5137,2.50748,2.50947,42650000.0
2007-12-24 09:05:00,2.51353,2.51413,2.50591,2.50763,45400000.0
2007-12-24 09:10:00,2.50872,2.51086,2.50206,2.50829,32010000.0
2007-12-24 09:15:00,2.51029,2.51181,2.50525,2.50803,49000000.0
2007-12-24 09:20:00,2.50902,2.51152,2.50379,2.50735,45380000.0
2007-12-24 09:25:00,2.50998,2.51083,2.50493,2.51052,55260000.0
2007-12-24 09:30:00,2.50736,2.51157,2.5042,2.50612,34390000.0
2007-12-24 09:35:00,2.50991,2.51088,2.50304,2.50529,45750000.0
2007-12-24 09:40:00,2.50829,2.51224,2.50331,2.50723,60000000.0
2007-12-24 09:45:00,2.50688,2.5104,2.50374,2.50511,40380000.0
2007-12-24 09:50:00,2.50676,2.50937,2.50305,2.50617,44510000.0
2007-12-24 09:55:00,2.50876,2.51038,2.50205,2.50704,45510000.0
2007-12-24 10:00:00,2.50791,2.51088,2.50292,2.5094,36880000.0
2007-12-24 10:05:00,2.51038,2.51096,2.50444,2.50618,50510000.0
2007-12-24 10:10:00,2.50759,2.51069,2.5036,2.50959,48880000.0
2007-12-24 10:15:00,2.50678,2.51021,2.50491,2.505,41760000.0
2007-12-24 10:20:00,2.50695,2.50921,2.50083,2.50083,45010000.0
2007-12-24 10:25:00,2.50586,2.50962,2.50226,2.50846,43880000.0
2007-12-24 10:30:00,2.50876,2.5092,2.50222,2.50492,40130000.0
2007-12-24 10:35:00,2.50915,2.50915,2.50407,2.50736,46760000.0
2007-12-24 10:40:00,2.50553,2.50749,2.50164,2.50267,48890000.0
2007-12-24 10:45:00,2.50046,2.50669,2.50027,2.50085,33010000.0
2007-12-24 10:50:00,2.50374,2.50583,2.49923,2.50318,44380000.0
2007-12-24 10:55:00,2.50161,2.50943,2.49779,2.50748,36630000.0
2007-12-24 11:00:00,2.50912,2.50912,2.5016,2.50737,45750000.0
2007-12-24 11:05:00,2.50381,2.50893,2.50173,2.50499,40260000.0
2007-12-24 11:10:00,2.50583,2.50728,2.50223,2.50493,41500000.0
2007-12-24 11:15:00,2.50488,2.50716,2.50086,2.50638,44010000.0
2007-12-24 11:20:00,2.50533,2.50733,2.50133,2.50617,35630000.0
2007-12-24 11:25:00,2.5049,2.50661,2.50063,2.50267,45650000.0
2007-12-24 11:30:00,2.50204,2.50627,2.49924,2.50238,42380000.0
2007-12-24 11:35:00,2.50561,2.50651,2.49894,2.5011,39880000.0
2007-12-24 11:40:00,2.50287,2.50575,2.50029,2.50088,46260000.0
2007-12-24 11:45:00,2.50329,2.5075,2.49975,2.50251,49760000.0
2007-12-24 11:50:00,2.50497,2.50599,2.49861,2.50238,34750000.0
2007-12-24 11:55:00,2.50568,2.50638,2.49927,2.50471,39270000.0
2007-12-24 12:00:00,2.50488,2.50555,2.49844,2.50296,34510000.0
2007-12-24 12:05:00,2.50365,2.50618,2.49694,2.50325,42750000.0
2007-12-24 12:10:00,2.5023,2.50585,2.49929,2.50354,51640000.0
2007-12-24 12:15:00,2.50137,2.50645,2.49919,2.50351,44380000.0
2007-12-24 12:20:00,2.50268,2.50565,2.49775,2.50333,48140000.0
2007-12-24 12:25:00,2.50484,2.5051,2.50072,2.50125,49750000.0
2007-12-24 12:30:00,2.50473,2.50544,2.49936,2.50249,40020000.0
2007-12-24 12:35:00,2.50079,2.50326,2.49433,2.49856,44000000.0
2007-12-24 12:40:00,2.49864,2.50344,2.49593,2.50086,41750000.0
2007-12-24 12:45:00,2.49629,2.50365,2.49629,2.50174,43250000.0
2007-12-24 12:50:00,2.50061,2.50271,2.49514,2.49782,41640000.0
2007-12-24 12:55:00,2.50086,2.50107,2.49332,2.49783,54010000.0
2007-12-24 13:00:00,2.49832,2.50138,2.49523,2.49523,49260000.0
2007-12-24 13:05:00,2.49688,2.50215,2.49427,2.4976,50500000.0
2007-12-24 13:10:00,2.49726,2.50185,2.49519,2.50025,41390000.0
2007-12-24 13:15:00,2.50062,2.50318,2.49343,2.50048,37000000.0
2007-12-24 13:20:00,2.49743,2.50184,2.49575,2.49776,46010000.0
2007-12-24 13:25:00,2.50042,2.5019,2.49557,2.4992,44880000.0
2007-12-24 13:30:00,2.50213,2.50265,2.49481,2.4989,43010000.0
2007-12-24 13:35:00,2.49897,2.50183,2.49395,2.49946,45880000.0
2007-12-24 13:40:00,2.49935,2.5013,2.49635,2.50028,34000000.0
2007-12-24 13:45:00,2.49424,2.50117,2.49424,2.49998,44760000.0
2007-12-24 13:50:00,2.49938,2.50074,2.49564,2.49846,42130000.0
2007-12-24 13:55:00,2.49707,2.50167,2.49487,2.49961,42250000.0
2007-12-24 14:00:00,2.49395,2.50337,2.49395,2.50095,41900000.0
2007-12-24 14:05:00,2.49976,2.50297,2.49479,2.49987,39880000.0
2007-12-24 14:10:00,2.4993,2.50435,2.49554,2.4986,40760000.0
2007-12-24 14:15:00,2.50342,2.50429,2.49519,2.50082,46390000.0
2007-12-24 14:20:00,2.5017,2.50253,2.49459,2.49975,45260000.0
2007-12-24 14:25:00,2.49836,2.50222,2.49384,2.49384,43520000.0
2007-12-24 14:30:00,2.49715,2.50083,2.49472,2.49907,45260000.0
2007-12-24 14:35:00,2.49638,2.50106,2.49277,2.49277,49890000.0
2007-12-24 14:40:00,2.49981,2.49981,2.49283,2.49513,41000000.0
2007-12-24 14:45:00,2.49464,2.50014,2.49109,2.50013,45640000.0
2007-12-24 14:50:00,2.49869,2.50067,2.49243,2.49243,41510000.0
2007-12-24 14:55:00,2.49889,2.4998,2.49393,2.49737,46750000.0
2007-12-24 15:00:00,2.49471,2.4983,2.49273,2.49601,51880000.0
2007-12-24 15:05:00,2.49773,2.49866,2.49157,2.49866,51750000.0
2007-12-24 15:10:00,2.49757,2.50006,2.49416,2.50006,36880000.0
2007-12-24 15:15:00,2.49853,2.5025,2.49609,2.49734,43130000.0
2007-12-24 15:20:00,2.49819,2.50175,2.49475,2.50055,42380000.0
2007-12-24 15:25:00,2.49954,2.50151,2.49431,2.49716,35630000.0
2007-12-24 15:30:00,2.49572,2.50149,2.49534,2.49712,48500000.0
2007-12-24 15:35:00,2.49658,2.50031,2.49215,2.49423,35630000.0
2007-12-24 15:40:00,2.49964,2.50166,2.49331,2.49833,44630000.0
2007-12-24 15:45:00,2.50042,2.50136,2.49311,2.49782,39510000.0
2007-12-24 15:50:00,2.49959,2.50299,2.49399,2.50068,41880000.0
2007-12-24 15:55:00,2.50004,2.50826,2.49679,2.50289,41390000.0
2007-12-24 16:00:00,2.50272,2.50352,2.49728,2.50247,44010000.0
2007-12-24 16:05:00,2.50302,2.5042,2.49713,2.49893,45130000.0
2007-12-24 16:10:00,2.50172,2.50836,2.498,2.50132,40130000.0
2007-12-24 16:15:00,2.49664,2.50282,2.49404,2.50051,47250000.0
2007-12-24 16:20:00,2.49981,2.50419,2.49687,2.50419,43510000.0
2007-12-24 16:25:00,2.50264,2.50389,2.49895,2.50036,44770000.0
2007-12-24 16:30:00,2.50142,2.50356,2.49784,2.50153,45130000.0
2007-12-24 16:35:00,2.50221,2.50254,2.49503,2.49937,51890000.0
2007-12-24 16:40:00,2.49841,2.50445,2.49741,2.50189,48760000.0
2007-12-24 16:45:00,2.50177,2.51077,2.50038,2.50314,50760000.0
2007-12-24 16:50:00,2.50175,2.50959,2.49961,2.50569,45010000.0
2007-12-24 16:55:00,2.50477,2.50829,2.49976,2.50246,41760000.0
2007-12-24 17:00:00,2.50867,2.50867,2.49745,2.50013,49130000.0
2007-12-24 17:05:00,2.50122,2.50753,2.49801,2.49801,43890000.0
2007-12-24 17:10:00,2.4998,2.50214,2.4957,2.50096,48130000.0
2007-12-24 17:15:00,2.49871,2.50299,2.49422,2.5013,46520000.0
2007-12-24 17:20:00,2.49937,2.50154,2.49588,2.50066,53880000.0
2007-12-24 17:25:00,2.49878,2.50376,2.49025,2.49548,42750000.0
2007-12-24 17:30:00,2.49792,2.50235,2.4923,2.49488,38000000.0
2007-12-24 17:35:00,2.49595,2.51211,2.49349,2.49723,36880000.0
2007-12-24 17:40:00,2.49881,2.50811,2.49254,2.50273,35270000.0
2007-12-24 17:45:00,2.50458,2.50702,2.49119,2.50625,33630000.0
2007-12-24 17:50:00,2.49609,2.5047,2.49168,2.49671,48390000.0
2007-12-24 17:55:00,2.50657,2.50816,2.49765,2.50229,56260000.0
2007-12-24 18:00:00,2.50244,2.50586,2.49901,2.50036,53500000.0
2007-12-24 18:05:00,2.50573,2.50606,2.49875,2.50095,42000000.0
2007-12-24 18:10:00,2.50148,2.50397,2.49845,2.50176,39380000.0
2007-12-24 18:15:00,2.50551,2.50551,2.49983,2.50147,52890000.0
2007-12-24 18:20:00,2.50486,2.50517,2.49423,2.49771,54010000.0
2007-12-24 18:25:00,2.49969,2.50563,2.49827,2.50563,38750000.0
2007-12-24 18:30:00,2.50476,2.50524,2.49869,2.50294,52150000.0
2007-12-24 18:35:00,2.50266,2.50531,2.49981,2.50433,55380000.0
2007-12-24 18:40:00,2.5048,2.50528,2.49836,2.50246,45750000.0
2007-12-24 18:45:00,2.50204,2.50562,2.49904,2.50287,36000000.0
2007-12-24 18:50:00,2.50491,2.50578,2.50209,2.50265,50510000.0
2007-12-24 18:55:00,2.50538,2.50633,2.50124,2.50632,46380000.0
2007-12-24 19:00:00,2.50386,2.50683,2.50169,2.50299,48880000.0
2007-12-24 19:05:00,2.50532,2.50684,2.50094,2.50554,42520000.0
2007-12-24 19:10:00,2.50514,2.50789,2.49967,2.50392,52760000.0
2007-12-24 19:15:00,2.50317,2.50459,2.49755,2.50153,38250000.0
2007-12-24 19:20:00,2.50269,2.51328,2.5012,2.51328,42760000.0
2007-12-24 19:25:00,2.50067,2.50604,2.49732,2.50455,47880000.0
2007-12-24 19:30:00,2.50234,2.50355,2.49633,2.50147,33500000.0
2007-12-24 19:35:00,2.5023,2.50428,2.49713,2.49958,45000000.0
2007-12-24 19:40:00,2.50315,2.50568,2.49774,2.50103,45640000.0
2007-12-24 19:45:00,2.50251,2.50358,2.4971,2.50358,41250000.0
2007-12-24 19:50:00,2.50265,2.50578,2.49945,2.50111,32750000.0
2007-12-24 19:55:00,2.50434,2.50491,2.49771,2.50322,40640000.0
2007-12-24 20:00:00,2.50297,2.50511,2.49672,2.50456,51130000.0
2007-12-24 20:05:00,2.50641,2.50641,2.49851,2.49859,40510000.0
2007-12-24 20:10:00,2.4948,2.50294,2.4948,2.49704,43130000.0
2007-12-24 20:15:00,2.50368,2.50368,2.49701,2.49898,41500000.0
2007-12-24 20:20:00,2.50005,2.50264,2.49508,2.49902,28630000.0
2007-12-24 20:25:00,2.49858,2.5037,2.49692,2.50026,40260000.0
2007-12-24 20:30:00,2.49972,2.50292,2.49457,2.50013,53390000.0
2007-12-24 20:35:00,2.49951,2.50338,2.49488,2.49754,37510000.0
2007-12-24 20:40:00,2.4971,2.50183,2.49513,2.50057,35880000.0
2007-12-24 20:45:00,2.50288,2.50322,2.49769,2.50218,42250000.0
2007-12-24 20:50:00,2.49877,2.50244,2.49613,2.49904,47380000.0
2007-12-24 20:55:00,2.49951,2.50261,2.49605,2.4992,31380000.0
2007-12-24 21:00:00,2.50003,2.50245,2.49392,2.49993,45630000.0
2007-12-24 21:05:00,2.49842,2.50253,2.49468,2.49713,41260000.0
2007-12-24 21:10:00,2.49662,2.50222,2.49622,2.50161,32880000.0
2007-12-24 21:15:00,2.50146,2.50285,2.49736,2.49999,36510000.0
2007-12-24 21:20:00,2.49923,2.50337,2.49462,2.50087,36500000.0
2007-12-24 21:25:00,2.49716,2.5004,2.49696,2.49877,34890000.0
2007-12-24 21:30:00,2.50012,2.50091,2.49464,2.49859,42380000.0
2007-12-24 21:35:00,2.49865,2.50159,2.49468,2.49992,36890000.0
2007-12-24 21:40:00,2.50063,2.50337,2.49559,2.50159,33890000.0
2007-12-24 21:45:00,2.50307,2.50307,2.4985,2.50245,38270000.0
2007-12-24 21:50:00,2.50076,2.50357,2.49636,2.50141,38140000.0
2007-12-24 21:55:00,2.4988,2.50482,2.49773,2.50025,36880000.0
2007-12-24 22:00:00,2.49918,2.5039,2.49693,2.50228,36500000.0
2007-12-24 22:05:00,2.50165,2.5034,2.4963,2.50215,38530000.0
2007-12-24 22:10:00,2.49934,2.50372,2.49779,2.49996,26010000.0
2007-12-24 22:15:00,2.50295,2.50331,2.49551,2.50249,31630000.0
2007-12-24 22:20:00,2.50289,2.50376,2.49443,2.49939,40020000.0
2007-12-24 22:25:00,2.50265,2.50388,2.49686,2.50311,33390000.0
2007-12-24 22:30:00,2.50315,2.50406,2.49975,2.50143,25630000.0
2007-12-24 22:35:00,2.50102,2.5043,2.49755,2.50209,26500000.0
2007-12-24 22:40:00,2.50302,2.50438,2.5001,2.50092,32130000.0
2007-12-24 22:45:00,2.50279,2.50452,2.50015,2.50015,21500000.0
2007-12-24 22:50:00,2.50379,2.50418,2.49779,2.50017,32270000.0
2007-12-24 22:55:00,2.50325,2.50428,2.49872,2.50233,24130000.0
2007-12-24 23:00:00,2.50375,2.50412,2.49686,2.50068,22130000.0
2007-12-24 23:05:00,2.50092,2.5031,2.49732,2.50103,32760000.0
2007-12-24 23:10:00,2.49873,2.50262,2.49595,2.50211,49640000.0
2007-12-24 23:15:00,2.50212,2.50272,2.49663,2.49663,40020000.0
2007-12-24 23:20:00,2.50178,2.50187,2.49641,2.4967,27640000.0
2007-12-24 23:25:00,2.49872,2.50216,2.49483,2.49818,32520000.0
2007-12-24 23:30:00,2.50086,2.50292,2.49245,2.50162,42650000.0
2007-12-24 23:35:00,2.4986,2.50233,2.49641,2.49694,49380000.0
2007-12-24 23:40:00,2.49732,2.50374,2.49584,2.50078,38650000.0
2007-12-24 23:45:00,2.49788,2.50178,2.49701,2.49881,27510000.0
2007-12-24 23:50:00,2.49942,2.50281,2.49537,2.50088,39880000.0
2007-12-24 23:55:00,2.50037,2.50276,2.49699,2.50114,35880000.0
2007-12-25 00:00:00,2.50221,2.50318,2.49714,2.50306,40510000.0
2007-12-25 00:05:00,2.49888,2.50249,2.4971,2.4971,49380000.0
2007-12-25 00:10:00,2.49991,2.50137,2.49742,2.50059,28250000.0
2007-12-25 00:15:00,2.50118,2.50243,2.49707,2.49942,23760000.0
2007-12-25 00:20:00,2.50042,2.50127,2.49562,2.50127,27380000.0
2007-12-25 00:25:00,2.49981,2.50199,2.49562,2.4969,20140000.0
2007-12-25 00:30:00,2.50058,2.50572,2.49858,2.50202,34250000.0
2007-12-25 00:35:00,2.50268,2.50364,2.49737,2.50089,24000000.0
2007-12-25 00:40:00,2.50169,2.50385,2.49707,2.50082,29000000.0
2007-12-25 00:45:00,2.50286,2.50816,2.49677,2.49956,35000000.0
2007-12-25 00:50:00,2.50833,2.50992,2.49675,2.49675,26510000.0
2007-12-25 00:55:00,2.50308,2.51002,2.49746,2.50186,46630000.0
2007-12-25 01:00:00,2.50965,2.50988,2.5011,2.50695,38250000.0
2007-12-25 01:05:00,2.50772,2.50978,2.50207,2.50681,26650000.0
2007-12-25 01:10:00,2.50626,2.50748,2.50248,2.50417,25500000.0
2007-12-25 01:15:00,2.50656,2.50752,2.5032,2.50372,30500000.0
2007-12-25 01:20:00,2.50652,2.50732,2.50085,2.5068,30250000.0
2007-12-25 01:25:00,2.50568,2.50742,2.50268,2.50681,20000000.0
2007-12-25 01:30:00,2.5019,2.50713,2.49661,2.50125,31630000.0
2007-12-25 01:35:00,2.50381,2.50711,2.49993,2.50687,27000000.0
2007-12-25 01:40:00,2.50655,2.50738,2.50227,2.50652,30160000.0
2007-12-25 01:45:00,2.50587,2.50675,2.49612,2.50606,34750000.0
2007-12-25 01:50:00,2.50487,2.50742,2.49849,2.50502,28500000.0
2007-12-25 01:55:00,2.50433,2.50733,2.49974,2.50548,29250000.0
2007-12-25 02:00:00,2.50116,2.50572,2.49751,2.50126,38380000.0
2007-12-25 02:05:00,2.50027,2.50762,2.49803,2.50703,31260000.0
2007-12-25 02:10:00,2.50285,2.50534,2.49902,2.50181,40880000.0
2007-12-25 02:15:00,2.50293,2.50502,2.4982,2.49863,26640000.0
2007-12-25 02:20:00,2.50011,2.50662,2.49903,2.49903,29010000.0
2007-12-25 02:25:00,2.50682,2.50687,2.49884,2.50453,29760000.0
2007-12-25 02:30:00,2.50642,2.50698,2.4967,2.49985,31010000.0
2007-12-25 02:35:00,2.50182,2.50708,2.49702,2.50637,23270000.0
2007-12-25 02:40:00,2.50635,2.50692,2.49892,2.50046,24000000.0
2007-12-25 02:45:00,2.50293,2.50594,2.49793,2.50269,38000000.0
2007-12-25 02:50:00,2.5024,2.50583,2.49987,2.50338,41500000.0
2007-12-25 02:55:00,2.50243,2.50604,2.49577,2.50604,45750000.0
2007-12-25 03:00:00,2.50369,2.50562,2.49823,2.50432,36010000.0
2007-12-25 03:05:00,2.50478,2.50627,2.49594,2.50068,42000000.0
2007-12-25 03:10:00,2.50264,2.50752,2.49853,2.50692,24510000.0
2007-12-25 03:15:00,2.50524,2.50778,2.50005,2.50707,25500000.0
2007-12-25 03:20:00,2.50692,2.50773,2.49974,2.50722,32500000.0
2007-12-25 03:25:00,2.50152,2.50615,2.49688,2.50047,33750000.0
2007-12-25 03:30:00,2.50013,2.50279,2.49833,2.50132,24750000.0
2007-12-25 03:35:00,2.50152,2.50384,2.49772,2.50026,32500000.0
2007-12-25 03:40:00,2.50101,2.50345,2.49793,2.5015,25750000.0
2007-12-25 03:45:00,2.50152,2.50376,2.49802,2.49942,42750000.0
2007-12-25 03:50:00,2.49647,2.50312,2.49433,2.50049,44260000.0
2007-12-25 03:55:00,2.50342,2.50342,2.49793,2.50187,33750000.0
2007-12-25 04:00:00,2.49957,2.50356,2.49778,2.50292,26630000.0
2007-12-25 04:05:00,2.50011,2.50322,2.49519,2.50166,44640000.0
2007-12-25 04:10:00,2.49768,2.50328,2.49713,2.50164,33630000.0
2007-12-25 04:15:00,2.49807,2.50527,2.49807,2.50084,32880000.0
2007-12-25 04:20:00,2.50172,2.5026,2.49792,2.50127,30000000.0
2007-12-25 04:25:00,2.50082,2.50173,2.49672,2.49763,19750000.0
2007-12-25 04:30:00,2.50093,2.50303,2.49658,2.50141,42750000.0
2007-12-25 04:35:00,2.50076,2.50371,2.49803,2.50291,35500000.0
2007-12-25 04:40:00,2.49959,2.50212,2.49763,2.50132,37500000.0
2007-12-25 04:45:00,2.50123,2.50193,2.49813,2.50158,42500000.0
2007-12-25 04:50:00,2.50178,2.50378,2.49794,2.49794,30000000.0
2007-12-25 04:55:00,2.5016,2.50301,2.49806,2.49852,28880000.0
2007-12-25 05:00:00,2.50299,2.50372,2.49725,2.50336,25880000.0
2007-12-25 05:05:00,2.50372,2.50408,2.49625,2.50389,42140000.0
2007-12-25 05:10:00,2.49851,2.5043,2.49749,2.50183,33010000.0
2007-12-25 05:15:00,2.5024,2.50453,2.49872,2.5029,27880000.0
2007-12-25 05:20:00,2.49888,2.5034,2.49433,2.49433,27750000.0
2007-12-25 05:25:00,2.5021,2.50347,2.49781,2.50295,45750000.0
2007-12-25 05:30:00,2.50178,2.50493,2.49978,2.50387,32500000.0
2007-12-25 05:35:00,2.50338,2.50402,2.49776,2.50382,31500000.0
2007-12-25 05:40:00,2.50114,2.50472,2.49907,2.50053,32500000.0
2007-12-25 05:45:00,2.50341,2.50484,2.49724,2.50303,26000000.0
2007-12-25 05:50:00,2.50247,2.50432,2.49759,2.50403,44750000.0
2007-12-25 05:55:00,2.50408,2.50467,2.49821,2.50318,24750000.0
2007-12-25 06:00:00,2.49877,2.50461,2.49615,2.50041,35130000.0
2007-12-25 06:05:00,2.50228,2.50398,2.49753,2.50157,26250000.0
2007-12-25 06:10:00,2.50059,2.50387,2.49641,2.50096,42260000.0
2007-12-25 06:15:00,2.50114,2.50445,2.50003,2.50189,19880000.0
2007-12-25 06:20:00,2.50173,2.50472,2.49897,2.49897,25500000.0
2007-12-25 06:25:00,2.50497,2.50497,2.49624,2.50256,32500000.0
2007-12-25 06:30:00,2.50126,2.50463,2.49656,2.50433,32000000.0
2007-12-25 06:35:00,2.50201,2.50488,2.49899,2.5032,43010000.0
2007-12-25 06:40:00,2.50249,2.50365,2.49725,2.5014,41140000.0
2007-12-25 06:45:00,2.5005,2.50504,2.49874,2.50085,35760000.0
2007-12-25 06:50:00,2.50382,2.50453,2.49933,2.50215,41010000.0
2007-12-25 06:55:00,2.50146,2.50462,2.49841,2.50297,36250000.0
2007-12-25 07:00:00,2.50334,2.50498,2.49801,2.50307,38900000.0
2007-12-25 07:05:00,2.50441,2.50473,2.49833,2.5001,41500000.0
2007-12-25 07:10:00,2.50391,2.50452,2.49883,2.50192,31380000.0
2007-12-25 07:15:00,2.50298,2.50372,2.49679,2.50273,35000000.0
2007-12-25 07:20:00,2.49781,2.50321,2.49781,2.50038,46750000.0
2007-12-25 07:25:00,2.50234,2.50408,2.49725,2.5001,55380000.0
2007-12-25 07:30:00,2.50102,2.50432,2.49626,2.50278,47500000.0
2007-12-25 07:35:00,2.49947,2.50351,2.49763,2.5011,39380000.0
2007-12-25 07:40:00,2.50065,2.50461,2.49717,2.50236,41270000.0
2007-12-25 07:45:00,2.50295,2.50442,2.4969,2.50042,33260000.0
2007-12-25 07:50:00,2.50074,2.50335,2.49746,2.50243,63750000.0
2007-12-25 07:55:00,2.50288,2.50433,2.4979,2.50007,49500000.0
2007-12-25 08:00:00,2.5019,2.50576,2.49549,2.49989,62130000.0
2007-12-25 08:05:00,2.4973,2.50448,2.49662,2.50126,40890000.0
2007-12-25 08:10:00,2.50103,2.50418,2.49686,2.50261,39010000.0
2007-12-25 08:15:00,2.50331,2.50352,2.49942,2.50172,38500000.0
2007-12-25 08:20:00,2.50115,2.5034,2.49704,2.50236,43510000.0
2007-12-25 08:25:00,2.50022,2.50332,2.49685,2.50004,49010000.0
2007-12-25 08:30:00,2.50168,2.5033,2.49711,2.50252,37500000.0
2007-12-25 08:35:00,2.49872,2.50322,2.49598,2.50206,38640000.0
2007-12-25 08:40:00,2.49938,2.50412,2.49523,2.50175,60890000.0
2007-12-25 08:45:00,2.50146,2.50316,2.49842,2.49996,44510000.0
2007-12-25 08:50:00,2.50218,2.50383,2.49883,2.5033,38010000.0
2007-12-25 08:55:00,2.5006,2.50346,2.4946,2.5026,43510000.0
2007-12-25 09:00:00,2.50227,2.50315,2.49754,2.49998,47010000.0
2007-12-25 09:05:00,2.49914,2.50107,2.49288,2.49919,45010000.0
2007-12-25 09:10:00,2.5015,2.5015,2.4942,2.49987,40380000.0
2007-12-25 09:15:00,2.50075,2.50131,2.49522,2.49916,44650000.0
2007-12-25 09:20:00,2.50068,2.50073,2.4937,2.4981,42390000.0
2007-12-25 09:25:00,2.50059,2.50228,2.49465,2.49977,49890000.0
2007-12-25 09:30:00,2.5006,2.50243,2.49546,2.49762,31760000.0
2007-12-25 09:35:00,2.4997,2.51243,2.4949,2.50993,50510000.0
2007-12-25 09:40:00,2.49993,2.50191,2.49442,2.49595,52250000.0
2007-12-25 09:45:00,2.50097,2.50104,2.49158,2.49771,34380000.0
2007-12-25 09:50:00,2.49735,2.50017,2.49385,2.4992,43640000.0
2007-12-25 09:55:00,2.50032,2.50032,2.49239,2.49905,47000000.0
2007-12-25 10:00:00,2.49961,2.51243,2.49428,2.51105,31770000.0
2007-12-25 10:05:00,2.49958,2.50672,2.49508,2.49793,26250000.0
2007-12-25 10:10:00,2.49706,2.49813,2.49367,2.49802,27750000.0
2007-12-25 10:15:00,2.49743,2.4978,2.49573,2.49716,25250000.0
2007-12-25 10:20:00,2.49693,2.49832,2.48873,2.49297,30130000.0
2007-12-25 10:25:00,2.49717,2.49813,2.49528,2.49763,22760000.0
2007-12-25 10:30:00,2.49787,2.49838,2.49402,2.49677,30250000.0
2007-12-25 10:35:00,2.49753,2.49762,2.49433,2.49732,23510000.0
2007-12-25 10:40:00,2.49613,2.49793,2.49503,2.49552,31750000.0
2007-12-25 10:45:00,2.49385,2.49792,2.49385,2.49731,17510000.0
2007-12-25 10:50:00,2.49747,2.50362,2.48907,2.49248,38760000.0
2007-12-25 10:55:00,2.49242,2.49748,2.49083,2.49548,30020000.0
2007-12-25 11:00:00,2.49666,2.49793,2.49365,2.4974,31500000.0
2007-12-25 11:05:00,2.49692,2.49793,2.49392,2.49748,21750000.0
2007-12-25 11:10:00,2.49743,2.49783,2.49332,2.49722,26000000.0
2007-12-25 11:15:00,2.49738,2.49783,2.49385,2.49731,22250000.0
2007-12-25 11:20:00,2.50153,2.50153,2.4914,2.49817,21250000.0
2007-12-25 11:25:00,2.49547,2.49622,2.49258,2.49382,29390000.0
2007-12-25 11:30:00,2.49577,2.49705,2.4916,2.49537,24510000.0
2007-12-25 11:35:00,2.49514,2.49582,2.49165,2.49567,22000000.0
2007-12-25 11:40:00,2.49205,2.49633,2.49205,2.49452,41250000.0
2007-12-25 11:45:00,2.4948,2.49538,2.49115,2.49462,25380000.0
2007-12-25 11:50:00,2.4946,2.49538,2.48987,2.49482,23380000.0
2007-12-25 11:55:00,2.49449,2.49542,2.49047,2.49542,22500000.0
2007-12-25 12:00:00,2.49417,2.49532,2.49022,2.49532,25000000.0
2007-12-25 12:05:00,2.49472,2.49562,2.48913,2.49515,25270000.0
2007-12-25 12:10:00,2.49385,2.49553,2.48843,2.49503,32750000.0
2007-12-25 12:15:00,2.49182,2.49532,2.49113,2.49117,24750000.0
2007-12-25 12:20:00,2.49277,2.49598,2.49082,2.49531,31500000.0
2007-12-25 12:25:00,2.49558,2.49613,2.49332,2.49522,30250000.0
2007-12-25 12:30:00,2.49483,2.49642,2.49397,2.49522,30000000.0
2007-12-25 12:35:00,2.49518,2.49687,2.49195,2.49687,27520000.0
2007-12-25 12:40:00,2.49528,2.49763,2.49368,2.49722,28000000.0
2007-12-25 12:45:00,2.49363,2.49768,2.49363,2.49738,27380000.0
2007-12-25 12:50:00,2.49681,2.49728,2.49322,2.49693,25000000.0
2007-12-25 12:55:00,2.49653,2.49738,2.49258,2.49497,32500000.0
2007-12-25 13:00:00,2.49712,2.49743,2.49427,2.49681,29130000.0
2007-12-25 13:05:00,2.49664,2.49743,2.49237,2.49498,38260000.0
2007-12-25 13:10:00,2.49492,2.49762,2.49323,2.49681,30130000.0
2007-12-25 13:15:00,2.49722,2.49748,2.49252,2.49682,27760000.0
2007-12-25 13:20:00,2.49679,2.49753,2.49327,2.49616,29750000.0
2007-12-25 13:25:00,2.49682,2.49742,2.49327,2.49702,26770000.0
2007-12-25 13:30:00,2.49682,2.4975,2.4927,2.4973,27250000.0
2007-12-25 13:35:00,2.49732,2.49792,2.49308,2.49765,24890000.0
2007-12-25 13:40:00,2.49552,2.49757,2.49385,2.49716,23000000.0
2007-12-25 13:45:00,2.494,2.49833,2.49392,2.49698,32380000.0
2007-12-25 13:50:00,2.49768,2.49768,2.49353,2.49547,20500000.0
2007-12-25 13:55:00,2.49578,2.49842,2.49412,2.49648,21640000.0
2007-12-25 14:00:00,2.49448,2.49783,2.49273,2.49783,22000000.0
2007-12-25 14:05:00,2.49632,2.49749,2.49363,2.49523,18000000.0
2007-12-25 14:10:00,2.49732,2.49792,2.49385,2.49702,24260000.0
2007-12-25 14:15:00,2.49737,2.49783,2.49337,2.49752,26010000.0
2007-12-25 14:20:00,2.4975,2.49807,2.49193,2.49699,28250000.0
2007-12-25 14:25:00,2.49752,2.49813,2.49232,2.49647,31250000.0
2007-12-25 14:30:00,2.49492,2.49822,2.49387,2.49771,41250000.0
2007-12-25 14:35:00,2.49723,2.49788,2.49387,2.49387,37250000.0
2007-12-25 14:40:00,2.49731,2.49793,2.49458,2.49628,22500000.0
2007-12-25 14:45:00,2.49731,2.49793,2.49408,2.49772,27750000.0
2007-12-25 14:50:00,2.49715,2.49802,2.49287,2.49412,26760000.0
2007-12-25 14:55:00,2.49721,2.49797,2.49302,2.49731,29920000.0
2007-12-25 15:00:00,2.49602,2.49832,2.4934,2.49532,36880000.0
2007-12-25 15:05:00,2.49732,2.49828,2.49397,2.49453,27750000.0
2007-12-25 15:10:00,2.49677,2.49853,2.49433,2.49774,30630000.0
2007-12-25 15:15:00,2.49731,2.49793,2.49377,2.49377,28630000.0
2007-12-25 15:20:00,2.49412,2.49793,2.49373,2.49685,25750000.0
2007-12-25 15:25:00,2.49608,2.49787,2.49297,2.49714,18000000.0
2007-12-25 15:30:00,2.49422,2.49792,2.49422,2.49653,23750000.0
2007-12-25 15:35:00,2.49542,2.49818,2.49317,2.49572,26130000.0
2007-12-25 15:40:00,2.49588,2.49752,2.49248,2.49408,22380000.0
2007-12-25 15:45:00,2.49622,2.49661,2.49217,2.49217,22000000.0
2007-12-25 15:50:00,2.49606,2.49722,2.49303,2.49467,34500000.0
2007-12-25 15:55:00,2.49679,2.49762,2.4933,2.49709,24630000.0
2007-12-25 16:00:00,2.49548,2.49772,2.49292,2.49713,27130000.0
2007-12-25 16:05:00,2.49663,2.49782,2.49277,2.49572,27380000.0
2007-12-25 16:10:00,2.49712,2.49763,2.49268,2.49691,23760000.0
2007-12-25 16:15:00,2.49468,2.49763,2.49153,2.49667,25130000.0
2007-12-25 16:20:00,2.49543,2.49802,2.49387,2.49742,31260000.0
2007-12-25 16:25:00,2.49788,2.49802,2.49388,2.49772,25640000.0
2007-12-25 16:30:00,2.49693,2.49872,2.49397,2.49797,32510000.0
2007-12-25 16:35:00,2.49746,2.49833,2.49213,2.49542,33750000.0
2007-12-25 16:40:00,2.49755,2.49833,2.49498,2.49772,28880000.0
2007-12-25 16:45:00,2.4975,2.49832,2.49457,2.49762,30880000.0
2007-12-25 16:50:00,2.49753,2.49842,2.49418,2.49797,27630000.0
2007-12-25 16:55:00,2.49751,2.49887,2.49388,2.49777,29250000.0
2007-12-25 17:00:00,2.49801,2.49863,2.49435,2.49453,22880000.0
2007-12-25 17:05:00,2.49801,2.49888,2.49583,2.49583,22250000.0
2007-12-25 17:10:00,2.49648,2.49862,2.49467,2.49773,28130000.0
2007-12-25 17:15:00,2.49628,2.49877,2.49253,2.49877,33380000.0
2007-12-25 17:20:00,2.49811,2.49873,2.49492,2.4981,32000000.0
2007-12-25 17:25:00,2.49751,2.49813,2.49193,2.49567,29890000.0
2007-12-25 17:30:00,2.49751,2.49818,2.49193,2.49751,28000000.0
2007-12-25 17:35:00,2.49673,2.49807,2.49393,2.49752,25630000.0
2007-12-25 17:40:00,2.49813,2.49832,2.49432,2.49796,20250000.0
2007-12-25 17:45:00,2.49812,2.49812,2.49422,2.49678,21000000.0
2007-12-25 17:50:00,2.49552,2.49802,2.4933,2.49742,28880000.0
2007-12-25 17:55:00,2.49638,2.49807,2.49362,2.4974,39250000.0
2007-12-25 18:00:00,2.49762,2.49813,2.49193,2.49588,31000000.0
2007-12-25 18:05:00,2.49751,2.49812,2.49403,2.49682,26250000.0
2007-12-25 18:10:00,2.49751,2.49812,2.49313,2.49752,23630000.0
2007-12-25 18:15:00,2.49798,2.49808,2.49472,2.49751,28750000.0
2007-12-25 18:20:00,2.49808,2.49818,2.4938,2.4938,26500000.0
2007-12-25 18:25:00,2.4978,2.49782,2.49563,2.49751,22130000.0
2007-12-25 18:30:00,2.49749,2.49838,2.49413,2.49425,34760000.0
2007-12-25 18:35:00,2.49753,2.49842,2.49412,2.49828,43760000.0
2007-12-25 18:40:00,2.49772,2.49833,2.49403,2.49761,31000000.0
2007-12-25 18:45:00,2.49817,2.49817,2.49262,2.49507,24010000.0
2007-12-25 18:50:00,2.49418,2.49753,2.49418,2.49453,32510000.0
2007-12-25 18:55:00,2.49623,2.49752,2.49333,2.49684,34260000.0
2007-12-25 19:00:00,2.49508,2.49753,2.49347,2.49513,25500000.0
2007-12-25 19:05:00,2.49692,2.49753,2.49332,2.49683,18250000.0
2007-12-25 19:10:00,2.49727,2.49733,2.49333,2.49613,16630000.0
2007-12-25 19:15:00,2.49527,2.49752,2.49338,2.49338,21250000.0
2007-12-25 19:20:00,2.49472,2.49753,2.49375,2.49673,43250000.0
2007-12-25 19:25:00,2.49507,2.49758,2.49507,2.49674,29000000.0
2007-12-25 19:30:00,2.49691,2.49778,2.4928,2.49583,23140000.0
2007-12-25 19:35:00,2.49588,2.49753,2.49337,2.49622,30000000.0
2007-12-25 19:40:00,2.49737,2.49737,2.49212,2.49453,28750000.0
2007-12-25 19:45:00,2.49688,2.49738,2.49277,2.49676,21500000.0
2007-12-25 19:50:00,2.49691,2.49762,2.49337,2.49762,18000000.0
2007-12-25 19:55:00,2.4969,2.49772,2.49197,2.49617,24500000.0
2007-12-25 20:00:00,2.49691,2.49753,2.49507,2.49623,30500000.0
2007-12-25 20:05:00,2.49613,2.49763,2.49247,2.49635,24380000.0
2007-12-25 20:10:00,2.4969,2.49727,2.49262,2.49345,24500000.0
2007-12-25 20:15:00,2.49732,2.49747,2.49397,2.49707,17010000.0
2007-12-25 20:20:00,2.49667,2.49762,2.49412,2.49668,26270000.0
2007-12-25 20:25:00,2.49578,2.49757,2.49412,2.4969,22250000.0
2007-12-25 20:30:00,2.49675,2.49738,2.49327,2.49507,31630000.0
2007-12-25 20:35:00,2.49677,2.49753,2.49262,2.49691,26630000.0
2007-12-25 20:40:00,2.49408,2.49753,2.49192,2.4971,30250000.0
2007-12-25 20:45:00,2.49262,2.49772,2.49262,2.49652,22750000.0
2007-12-25 20:50:00,2.4967,2.49752,2.49307,2.49682,30630000.0
2007-12-25 20:55:00,2.4969,2.49753,2.49333,2.4965,23250000.0
2007-12-25 21:00:00,2.49677,2.49722,2.49248,2.49673,31500000.0
2007-12-25 21:05:00,2.49622,2.49748,2.49258,2.49483,23130000.0
2007-12-25 21:10:00,2.49723,2.49723,2.49295,2.49643,19250000.0
2007-12-25 21:15:00,2.49673,2.49733,2.49217,2.49558,12500000.0
2007-12-25 21:20:00,2.49684,2.49752,2.49507,2.49712,17630000.0
2007-12-25 21:25:00,2.49508,2.49778,2.49478,2.49587,28510000.0
2007-12-25 21:30:00,2.49682,2.49762,2.49262,2.49752,27250000.0
2007-12-25 21:35:00,2.49743,2.49748,2.49333,2.49677,29270000.0
2007-12-25 21:40:00,2.4963,2.49727,2.49512,2.4971,8500000.0
2007-12-25 21:45:00,2.49692,2.49715,2.49372,2.49691,26000000.0
2007-12-25 21:50:00,2.49588,2.49777,2.49327,2.49777,17640000.0
2007-12-25 21:55:00,2.49345,2.49753,2.49327,2.49691,29390000.0
2007-12-25 22:00:00,2.49678,2.49949,2.49353,2.49772,29000000.0
2007-12-25 22:05:00,2.49582,2.49778,2.49133,2.49651,22000000.0
2007-12-25 22:10:00,2.49692,2.49748,2.49512,2.4969,21750000.0
2007-12-25 22:15:00,2.49366,2.49492,2.48932,2.49364,17500000.0
2007-12-25 22:20:00,2.49377,2.49447,2.48843,2.49378,40260000.0
2007-12-25 22:25:00,2.49399,2.49458,2.49055,2.49401,20880000.0
2007-12-25 22:30:00,2.49375,2.49403,2.49035,2.49367,12750000.0
2007-12-25 22:35:00,2.49292,2.49413,2.48843,2.49367,13500000.0
2007-12-25 22:40:00,2.49393,2.49438,2.4903,2.49402,20250000.0
2007-12-25 22:45:00,2.49396,2.49442,2.49035,2.49035,23750000.0
2007-12-25 22:50:00,2.49399,2.49463,2.49088,2.49399,28250000.0
2007-12-25 22:55:00,2.49402,2.49568,2.48902,2.49497,25250000.0
2007-12-25 23:00:00,2.49408,2.49592,2.49137,2.49511,20270000.0
2007-12-25 23:05:00,2.49511,2.49592,2.49188,2.49507,27000000.0
2007-12-25 23:10:00,2.49163,2.49572,2.49163,2.49517,26020000.0
2007-12-25 23:15:00,2.49558,2.49563,2.4914,2.49513,28400000.0
2007-12-25 23:20:00,2.49512,2.49568,2.49165,2.49508,28750000.0
2007-12-25 23:25:00,2.49452,2.49568,2.48953,2.49497,26000000.0
2007-12-25 23:30:00,2.49488,2.49592,2.48953,2.49522,24140000.0
2007-12-25 23:35:00,2.49408,2.49565,2.49137,2.49507,22750000.0
2007-12-25 23:40:00,2.49198,2.49568,2.49082,2.49497,33750000.0
2007-12-25 23:45:00,2.49523,2.49557,2.49157,2.49468,24250000.0
2007-12-25 23:50:00,2.49193,2.49836,2.49157,2.49548,31000000.0
2007-12-25 23:55:00,2.49531,2.50714,2.49177,2.50614,16130000.0
2007-12-26 00:00:00,2.50231,2.50287,2.49908,2.50053,18130000.0
2007-12-26 00:05:00,2.50228,2.50278,2.49913,2.50278,45750000.0
2007-12-26 00:10:00,2.50151,2.50297,2.49885,2.50199,35750000.0
2007-12-26 00:15:00,2.50032,2.50233,2.49779,2.50219,23260000.0
2007-12-26 00:20:00,2.502,2.50268,2.49732,2.50221,15000000.0
2007-12-26 00:25:00,2.50231,2.50231,2.49778,2.50038,27260000.0
2007-12-26 00:30:00,2.50218,2.50721,2.50047,2.50448,28750000.0
2007-12-26 00:35:00,2.50107,2.5029,2.49641,2.50206,29250000.0
2007-12-26 00:40:00,2.49967,2.50073,2.49655,2.50001,46250000.0
2007-12-26 00:45:00,2.5005,2.50136,2.4936,2.49772,22250000.0
2007-12-26 00:50:00,2.49979,2.50287,2.49721,2.49862,41140000.0
2007-12-26 00:55:00,2.50029,2.5014,2.4966,2.50022,38130000.0
2007-12-26 01:00:00,2.49946,2.50253,2.4968,2.5004,21510000.0
2007-12-26 01:05:00,2.49862,2.50627,2.49732,2.49872,39510000.0
2007-12-26 01:10:00,2.49987,2.5023,2.49717,2.50212,21760000.0
2007-12-26 01:15:00,2.50176,2.50272,2.4971,2.49892,27630000.0
2007-12-26 01:20:00,2.50239,2.50291,2.49604,2.50231,36000000.0
2007-12-26 01:25:00,2.50243,2.50307,2.49615,2.50062,31750000.0
2007-12-26 01:30:00,2.50128,2.50283,2.4964,2.50283,29630000.0
2007-12-26 01:35:00,2.50229,2.50278,2.49712,2.50155,36630000.0
2007-12-26 01:40:00,2.50205,2.50283,2.49253,2.5012,54000000.0
2007-12-26 01:45:00,2.50035,2.50375,2.49347,2.50162,50760000.0
2007-12-26 01:50:00,2.5028,2.50282,2.49962,2.5018,17000000.0
2007-12-26 01:55:00,2.49734,2.50272,2.49696,2.5022,26130000.0
2007-12-26 02:00:00,2.50242,2.50319,2.49888,2.5023,44750000.0
2007-12-26 02:05:00,2.50128,2.50292,2.49596,2.49993,32130000.0
2007-12-26 02:10:00,2.50251,2.5032,2.49623,2.49623,39280000.0
2007-12-26 02:15:00,2.50193,2.50288,2.49917,2.50239,16880000.0
2007-12-26 02:20:00,2.50114,2.50319,2.49677,2.49894,34000000.0
2007-12-26 02:25:00,2.50202,2.50255,2.49609,2.5004,51760000.0
2007-12-26 02:30:00,2.50104,2.50144,2.49363,2.50022,39130000.0
2007-12-26 02:35:00,2.49977,2.50312,2.49666,2.49726,38640000.0
2007-12-26 02:40:00,2.50041,2.50196,2.4948,2.49825,32140000.0
2007-12-26 02:45:00,2.50098,2.50162,2.49677,2.49744,37760000.0
2007-12-26 02:50:00,2.49973,2.50176,2.49566,2.49708,39130000.0
2007-12-26 02:55:00,2.50165,2.50385,2.49336,2.50149,59380000.0
2007-12-26 03:00:00,2.49856,2.50212,2.49525,2.49811,41250000.0
2007-12-26 03:05:00,2.49821,2.50089,2.49415,2.49992,46130000.0
2007-12-26 03:10:00,2.49578,2.50007,2.49494,2.49759,46750000.0
2007-12-26 03:15:00,2.4991,2.50047,2.49402,2.50022,37630000.0
2007-12-26 03:20:00,2.49833,2.50016,2.49436,2.49735,38760000.0
2007-12-26 03:25:00,2.49958,2.50078,2.49348,2.49808,43010000.0
2007-12-26 03:30:00,2.49886,2.50125,2.49413,2.49786,33500000.0
2007-12-26 03:35:00,2.49772,2.50071,2.49586,2.50036,30750000.0
2007-12-26 03:40:00,2.49902,2.5009,2.497,2.49963,34630000.0
2007-12-26 03:45:00,2.49958,2.50112,2.4933,2.49752,42880000.0
2007-12-26 03:50:00,2.49524,2.50025,2.49301,2.49772,40760000.0
2007-12-26 03:55:00,2.49931,2.50082,2.4958,2.49859,45250000.0
2007-12-26 04:00:00,2.49659,2.49983,2.49493,2.49672,44890000.0
2007-12-26 04:05:00,2.49693,2.50009,2.49327,2.50009,29250000.0
2007-12-26 04:10:00,2.49708,2.50031,2.49465,2.49949,30380000.0
2007-12-26 04:15:00,2.49467,2.50012,2.4938,2.49903,32500000.0
2007-12-26 04:20:00,2.50002,2.50092,2.49647,2.49949,42500000.0
2007-12-26 04:25:00,2.49891,2.50068,2.49352,2.49718,27880000.0
2007-12-26 04:30:00,2.49663,2.50007,2.49228,2.49635,45380000.0
2007-12-26 04:35:00,2.49593,2.4995,2.49432,2.4977,39000000.0
2007-12-26 04:40:00,2.49432,2.49945,2.49339,2.4938,33250000.0
2007-12-26 04:45:00,2.499,2.50011,2.49273,2.50008,46880000.0
2007-12-26 04:50:00,2.4995,2.50005,2.49319,2.49319,32000000.0
2007-12-26 04:55:00,2.49894,2.50077,2.49276,2.49714,37880000.0
2007-12-26 05:00:00,2.49901,2.50037,2.49311,2.49974,23250000.0
2007-12-26 05:05:00,2.49939,2.50072,2.49292,2.49625,32500000.0
2007-12-26 05:10:00,2.49347,2.50087,2.49298,2.49904,30760000.0
2007-12-26 05:15:00,2.49903,2.49982,2.49028,2.49982,19760000.0
2007-12-26 05:20:00,2.49812,2.49993,2.49047,2.49047,29000000.0
2007-12-26 05:25:00,2.49494,2.49925,2.49266,2.49772,48750000.0
2007-12-26 05:30:00,2.49852,2.50068,2.49603,2.49652,24500000.0
2007-12-26 05:35:00,2.50013,2.50037,2.49141,2.49633,29890000.0
2007-12-26 05:40:00,2.49791,2.50005,2.49279,2.49411,29750000.0
2007-12-26 05:45:00,2.49723,2.50043,2.49303,2.4983,38250000.0
2007-12-26 05:50:00,2.49644,2.4995,2.49214,2.49862,37250000.0
2007-12-26 05:55:00,2.49904,2.50052,2.49311,2.49811,33510000.0
2007-12-26 06:00:00,2.5,2.50067,2.49532,2.49688,21250000.0
2007-12-26 06:05:00,2.50004,2.50032,2.49388,2.49605,32250000.0
2007-12-26 06:10:00,2.49615,2.49954,2.49189,2.49668,47880000.0
2007-12-26 06:15:00,2.49593,2.50027,2.49492,2.49819,32140000.0
2007-12-26 06:20:00,2.49691,2.49953,2.49167,2.49167,37630000.0
2007-12-26 06:25:00,2.49858,2.50032,2.49388,2.49914,42000000.0
2007-12-26 06:30:00,2.49885,2.49993,2.49438,2.49963,28750000.0
2007-12-26 06:35:00,2.49929,2.49963,2.49063,2.4991,23750000.0
2007-12-26 06:40:00,2.49912,2.49912,2.49279,2.49725,31900000.0
2007-12-26 06:45:00,2.49563,2.49982,2.49179,2.4956,39630000.0
2007-12-26 06:50:00,2.49672,2.49982,2.49267,2.49845,38780000.0
2007-12-26 06:55:00,2.49849,2.49849,2.4915,2.49814,32890000.0
2007-12-26 07:00:00,2.49743,2.49998,2.49151,2.49392,37250000.0
2007-12-26 07:05:00,2.49881,2.49983,2.49583,2.49921,25000000.0
2007-12-26 07:10:00,2.49921,2.49987,2.49199,2.49906,28880000.0
2007-12-26 07:15:00,2.49951,2.51428,2.49497,2.49773,38250000.0
2007-12-26 07:20:00,2.49104,2.49911,2.49104,2.49797,35130000.0
2007-12-26 07:25:00,2.49798,2.4984,2.49292,2.49757,46630000.0
2007-12-26 07:30:00,2.49719,2.49884,2.49323,2.49551,52260000.0
2007-12-26 07:35:00,2.49472,2.49838,2.49331,2.49552,49380000.0
2007-12-26 07:40:00,2.49746,2.49916,2.4907,2.49817,42750000.0
2007-12-26 07:45:00,2.49861,2.49969,2.49316,2.4984,43140000.0
2007-12-26 07:50:00,2.49964,2.50019,2.49424,2.49965,53250000.0
2007-12-26 07:55:00,2.49863,2.50006,2.49514,2.49897,34640000.0
2007-12-26 08:00:00,2.49938,2.49999,2.49233,2.49784,61130000.0
2007-12-26 08:05:00,2.49863,2.49945,2.4909,2.49749,32250000.0
2007-12-26 08:10:00,2.49695,2.49975,2.49514,2.49887,39250000.0
2007-12-26 08:15:00,2.49894,2.49993,2.49554,2.49675,33380000.0
2007-12-26 08:20:00,2.49758,2.49852,2.49418,2.49618,30000000.0
2007-12-26 08:25:00,2.49856,2.49885,2.49273,2.49273,49380000.0
2007-12-26 08:30:00,2.49781,2.49967,2.49209,2.49679,30130000.0
2007-12-26 08:35:00,2.49869,2.50041,2.49382,2.49932,38380000.0
2007-12-26 08:40:00,2.49477,2.49998,2.49277,2.49946,60890000.0
2007-12-26 08:45:00,2.49733,2.50121,2.49632,2.49991,41640000.0
2007-12-26 08:50:00,2.50078,2.50221,2.49479,2.49985,44380000.0
2007-12-26 08:55:00,2.50148,2.50282,2.49654,2.50204,44510000.0
2007-12-26 09:00:00,2.50281,2.50281,2.49755,2.50143,24260000.0
2007-12-26 09:05:00,2.50159,2.50386,2.49459,2.4985,48510000.0
2007-12-26 09:10:00,2.4985,2.50033,2.49448,2.49901,44130000.0
2007-12-26 09:15:00,2.49796,2.50028,2.4938,2.49797,44260000.0
2007-12-26 09:20:00,2.49714,2.49925,2.49025,2.49791,41630000.0
2007-12-26 09:25:00,2.49872,2.49923,2.49101,2.49734,58140000.0
2007-12-26 09:30:00,2.49834,2.49834,2.49174,2.49358,30750000.0
2007-12-26 09:35:00,2.49613,2.49973,2.49277,2.49463,35630000.0
2007-12-26 09:40:00,2.4974,2.49847,2.48932,2.49605,43750000.0
2007-12-26 09:45:00,2.49615,2.49903,2.49323,2.49491,31500000.0
2007-12-26 09:50:00,2.49581,2.49904,2.49038,2.49577,34010000.0
2007-12-26 09:55:00,2.49718,2.49865,2.49347,2.497,48390000.0
2007-12-26 10:00:00,2.4971,2.49848,2.49182,2.49607,39260000.0
2007-12-26 10:05:00,2.49817,2.49854,2.4943,2.49701,22380000.0
2007-12-26 10:10:00,2.49645,2.49826,2.49175,2.49588,41250000.0
2007-12-26 10:15:00,2.49638,2.5002,2.49427,2.5002,24010000.0
2007-12-26 10:20:00,2.49712,2.49859,2.48863,2.4948,38000000.0
2007-12-26 10:25:00,2.49118,2.49989,2.49118,2.49603,37510000.0
2007-12-26 10:30:00,2.49852,2.49949,2.49178,2.49525,41380000.0
2007-12-26 10:35:00,2.4962,2.49788,2.49133,2.49593,48380000.0
2007-12-26 10:40:00,2.49459,2.49714,2.49146,2.49146,46010000.0
2007-12-26 10:45:00,2.49326,2.49898,2.4909,2.49385,39130000.0
2007-12-26 10:50:00,2.49881,2.50063,2.49482,2.49672,47750000.0
2007-12-26 10:55:00,2.49855,2.49937,2.49267,2.49744,40880000.0
2007-12-26 11:00:00,2.49654,2.49963,2.49395,2.4977,41380000.0
2007-12-26 11:05:00,2.49533,2.49889,2.49289,2.49658,32250000.0
2007-12-26 11:10:00,2.49757,2.49844,2.49397,2.49844,41750000.0
2007-12-26 11:15:00,2.49394,2.49836,2.49161,2.49775,46000000.0
2007-12-26 11:20:00,2.49779,2.49822,2.49032,2.49646,45130000.0
2007-12-26 11:25:00,2.49631,2.49717,2.49283,2.49624,24880000.0
2007-12-26 11:30:00,2.49722,2.49824,2.49273,2.49668,34140000.0
2007-12-26 11:35:00,2.49773,2.49893,2.48795,2.49748,33000000.0
2007-12-26 11:40:00,2.49439,2.4977,2.49318,2.49482,25130000.0
2007-12-26 11:45:00,2.49407,2.49701,2.49178,2.49701,45380000.0
2007-12-26 11:50:00,2.49602,2.4975,2.49313,2.49512,28630000.0
2007-12-26 11:55:00,2.49437,2.49766,2.4924,2.49736,43030000.0
2007-12-26 12:00:00,2.49658,2.49708,2.49185,2.49599,36750000.0
2007-12-26 12:05:00,2.49729,2.49777,2.49043,2.49099,28880000.0
2007-12-26 12:10:00,2.49674,2.49723,2.49074,2.49616,36760000.0
2007-12-26 12:15:00,2.49418,2.49748,2.48913,2.49363,37640000.0
2007-12-26 12:20:00,2.49267,2.49729,2.48959,2.49167,46500000.0
2007-12-26 12:25:00,2.49361,2.49577,2.49016,2.49439,44630000.0
2007-12-26 12:30:00,2.49549,2.4956,2.49047,2.49214,42250000.0
2007-12-26 12:35:00,2.49434,2.49521,2.48811,2.49489,50390000.0
2007-12-26 12:40:00,2.48828,2.49467,2.48828,2.49304,47390000.0
2007-12-26 12:45:00,2.4893,2.49462,2.4893,2.4936,44890000.0
2007-12-26 12:50:00,2.49354,2.49418,2.48821,2.49357,42260000.0
2007-12-26 12:55:00,2.49198,2.49384,2.484,2.49298,54380000.0
2007-12-26 13:00:00,2.49175,2.49483,2.48928,2.49175,48010000.0
2007-12-26 13:05:00,2.49213,2.49511,2.48871,2.49278,54130000.0
2007-12-26 13:10:00,2.49135,2.49564,2.48923,2.4948,49630000.0
2007-12-26 13:15:00,2.49524,2.4958,2.48973,2.49309,45130000.0
2007-12-26 13:20:00,2.49208,2.49512,2.48967,2.49339,31250000.0
2007-12-26 13:25:00,2.49432,2.49585,2.48927,2.49572,41890000.0
2007-12-26 13:30:00,2.49439,2.4952,2.48914,2.4952,43270000.0
2007-12-26 13:35:00,2.4925,2.49418,2.4856,2.49241,41380000.0
2007-12-26 13:40:00,2.49059,2.49467,2.48824,2.49364,32010000.0
2007-12-26 13:45:00,2.48926,2.49554,2.48854,2.49083,40260000.0
2007-12-26 13:50:00,2.49211,2.49258,2.48863,2.49025,39640000.0
2007-12-26 13:55:00,2.49183,2.49388,2.48855,2.49083,36760000.0
2007-12-26 14:00:00,2.48443,2.49323,2.48443,2.48902,29250000.0
2007-12-26 14:05:00,2.49152,2.49514,2.48817,2.49093,39640000.0
2007-12-26 14:10:00,2.49267,2.49486,2.48898,2.49156,49010000.0
2007-12-26 14:15:00,2.49203,2.49363,2.48693,2.49072,36500000.0
2007-12-26 14:20:00,2.49202,2.49413,2.48702,2.49051,49890000.0
2007-12-26 14:25:00,2.49067,2.49463,2.48649,2.48649,42380000.0
2007-12-26 14:30:00,2.48923,2.49496,2.48862,2.4931,49020000.0
2007-12-26 14:35:00,2.48875,2.49539,2.48875,2.48934,53880000.0
2007-12-26 14:40:00,2.49353,2.49586,2.48896,2.49158,41260000.0
2007-12-26 14:45:00,2.49041,2.49515,2.487,2.4941,42260000.0
2007-12-26 14:50:00,2.49248,2.49557,2.48775,2.48972,44260000.0
2007-12-26 14:55:00,2.49504,2.49596,2.48983,2.49148,47380000.0
2007-12-26 15:00:00,2.49299,2.49401,2.48691,2.48884,44390000.0
2007-12-26 15:05:00,2.49007,2.49065,2.48245,2.48982,57880000.0
2007-12-26 15:10:00,2.48856,2.49108,2.486,2.4909,45380000.0
2007-12-26 15:15:00,2.48795,2.49189,2.48529,2.48752,42760000.0
2007-12-26 15:20:00,2.49226,2.49226,2.48593,2.48851,43500000.0
2007-12-26 15:25:00,2.49058,2.4917,2.48468,2.48901,38640000.0
2007-12-26 15:30:00,2.48533,2.49266,2.48533,2.49087,44010000.0
2007-12-26 15:35:00,2.48957,2.49256,2.48397,2.48691,45500000.0
2007-12-26 15:40:00,2.48667,2.49051,2.48257,2.48639,34380000.0
2007-12-26 15:45:00,2.49048,2.491,2.48376,2.49013,38500000.0
2007-12-26 15:50:00,2.4871,2.49083,2.48514,2.48806,46000000.0
2007-12-26 15:55:00,2.48972,2.4912,2.48366,2.48766,43000000.0
2007-12-26 16:00:00,2.4879,2.49071,2.48479,2.48751,45250000.0
2007-12-26 16:05:00,2.48757,2.48994,2.48107,2.48656,49010000.0
2007-12-26 16:10:00,2.48755,2.48927,2.48319,2.48782,49250000.0
2007-12-26 16:15:00,2.48638,2.48837,2.48236,2.48363,44500000.0
2007-12-26 16:20:00,2.48555,2.48973,2.48257,2.4888,37510000.0
2007-12-26 16:25:00,2.48942,2.48942,2.48478,2.48831,41880000.0
2007-12-26 16:30:00,2.48833,2.48907,2.48283,2.48707,40390000.0
2007-12-26 16:35:00,2.48661,2.48966,2.4816,2.48543,50380000.0
2007-12-26 16:40:00,2.48726,2.4888,2.48419,2.48575,45270000.0
2007-12-26 16:45:00,2.48382,2.48759,2.48212,2.4855,48000000.0
2007-12-26 16:50:00,2.48507,2.49014,2.48313,2.48733,51000000.0
2007-12-26 16:55:00,2.49012,2.49336,2.48386,2.48747,44380000.0
2007-12-26 17:00:00,2.48852,2.49286,2.48392,2.48653,56010000.0
2007-12-26 17:05:00,2.49026,2.49152,2.48465,2.48646,45650000.0
2007-12-26 17:10:00,2.48582,2.49665,2.4822,2.488,43250000.0
2007-12-26 17:15:00,2.48497,2.49192,2.48072,2.49192,48270000.0
2007-12-26 17:20:00,2.48649,2.48987,2.4814,2.48499,54760000.0
2007-12-26 17:25:00,2.48733,2.4907,2.47994,2.48652,50000000.0
2007-12-26 17:30:00,2.48622,2.48879,2.48278,2.48706,42250000.0
2007-12-26 17:35:00,2.48572,2.48867,2.48169,2.48599,43380000.0
2007-12-26 17:40:00,2.48588,2.48691,2.48107,2.4862,36630000.0
2007-12-26 17:45:00,2.48448,2.48698,2.48189,2.4843,42010000.0
2007-12-26 17:50:00,2.48476,2.48749,2.47566,2.48247,46510000.0
2007-12-26 17:55:00,2.48059,2.48461,2.47966,2.48287,50130000.0
2007-12-26 18:00:00,2.48331,2.48687,2.48061,2.48383,55140000.0
2007-12-26 18:05:00,2.48516,2.48638,2.48114,2.48494,43130000.0
2007-12-26 18:10:00,2.48555,2.48651,2.47991,2.48477,37510000.0
2007-12-26 18:15:00,2.48341,2.48681,2.47844,2.48502,43260000.0
2007-12-26 18:20:00,2.48587,2.48823,2.47984,2.48593,42130000.0
2007-12-26 18:25:00,2.48712,2.48809,2.48169,2.48602,37500000.0
2007-12-26 18:30:00,2.48527,2.48611,2.48085,2.48314,57250000.0
2007-12-26 18:35:00,2.48535,2.48854,2.48116,2.48674,47130000.0
2007-12-26 18:40:00,2.48292,2.48613,2.47794,2.48439,43880000.0
2007-12-26 18:45:00,2.48419,2.48594,2.47652,2.47843,39390000.0
2007-12-26 18:50:00,2.48055,2.48365,2.47895,2.48038,39630000.0
2007-12-26 18:55:00,2.4831,2.48514,2.47758,2.48156,50630000.0
2007-12-26 19:00:00,2.48029,2.48427,2.47969,2.48141,44000000.0
2007-12-26 19:05:00,2.48049,2.48316,2.47812,2.48284,42500000.0
2007-12-26 19:10:00,2.48417,2.48417,2.47663,2.48242,45000000.0
2007-12-26 19:15:00,2.48085,2.48376,2.47673,2.47737,37130000.0
2007-12-26 19:20:00,2.4783,2.48333,2.4781,2.47993,48380000.0
2007-12-26 19:25:00,2.47785,2.48374,2.47785,2.48255,41250000.0
2007-12-26 19:30:00,2.48226,2.48398,2.47675,2.48198,39260000.0
2007-12-26 19:35:00,2.48221,2.48267,2.47848,2.48087,33750000.0
2007-12-26 19:40:00,2.48305,2.48305,2.47594,2.47689,44630000.0
2007-12-26 19:45:00,2.4819,2.48221,2.47692,2.47923,43500000.0
2007-12-26 19:50:00,2.4803,2.48183,2.47893,2.48124,24250000.0
2007-12-26 19:55:00,2.48196,2.48203,2.47367,2.47892,42750000.0
2007-12-26 20:00:00,2.48143,2.48162,2.47429,2.48026,33760000.0
2007-12-26 20:05:00,2.47941,2.48319,2.47836,2.47967,43770000.0
2007-12-26 20:10:00,2.47498,2.48376,2.47498,2.47684,42520000.0
2007-12-26 20:15:00,2.48329,2.48351,2.4788,2.48223,47020000.0
2007-12-26 20:20:00,2.48327,2.48364,2.477,2.48208,36900000.0
2007-12-26 20:25:00,2.4812,2.48418,2.47508,2.47857,52270000.0
2007-12-26 20:30:00,2.47848,2.48378,2.47634,2.48373,39880000.0
2007-12-26 20:35:00,2.48249,2.48353,2.47695,2.48092,47390000.0
2007-12-26 20:40:00,2.47979,2.48275,2.47679,2.48025,26750000.0
2007-12-26 20:45:00,2.48017,2.48352,2.47703,2.48081,40630000.0
2007-12-26 20:50:00,2.4819,2.48344,2.47646,2.48241,47250000.0
2007-12-26 20:55:00,2.48102,2.48315,2.4784,2.4803,27380000.0
2007-12-26 21:00:00,2.48302,2.48353,2.47611,2.48333,38500000.0
2007-12-26 21:05:00,2.48061,2.48282,2.47586,2.47762,28380000.0
2007-12-26 21:10:00,2.48263,2.48278,2.47635,2.48126,44010000.0
2007-12-26 21:15:00,2.47999,2.48291,2.47464,2.48217,28380000.0
2007-12-26 21:20:00,2.48037,2.48336,2.47616,2.48113,39260000.0
2007-12-26 21:25:00,2.47746,2.48276,2.47746,2.48082,38630000.0
2007-12-26 21:30:00,2.48,2.48377,2.47692,2.48171,28760000.0
2007-12-26 21:35:00,2.48056,2.48371,2.47802,2.48249,33010000.0
2007-12-26 21:40:00,2.48044,2.48351,2.47743,2.47965,27380000.0
2007-12-26 21:45:00,2.48282,2.48393,2.47848,2.48331,39510000.0
2007-12-26 21:50:00,2.47925,2.48408,2.47684,2.47948,29020000.0
2007-12-26 21:55:00,2.47568,2.48425,2.47523,2.4815,39770000.0
2007-12-26 22:00:00,2.48089,2.48372,2.47647,2.48162,32130000.0
2007-12-26 22:05:00,2.47962,2.48521,2.47775,2.48066,39380000.0
2007-12-26 22:10:00,2.47996,2.48375,2.47685,2.47685,33260000.0
2007-12-26 22:15:00,2.48334,2.48341,2.47682,2.47957,28390000.0
2007-12-26 22:20:00,2.48086,2.48281,2.4747,2.47964,42500000.0
2007-12-26 22:25:00,2.48214,2.48347,2.47666,2.48271,41880000.0
2007-12-26 22:30:00,2.48221,2.48249,2.47818,2.48217,32140000.0
2007-12-26 22:35:00,2.48117,2.48322,2.47665,2.48261,28500000.0
2007-12-26 22:40:00,2.48082,2.48277,2.47667,2.47772,31750000.0
2007-12-26 22:45:00,2.48005,2.48274,2.47724,2.47839,26500000.0
2007-12-26 22:50:00,2.48199,2.48288,2.4767,2.48123,47760000.0
2007-12-26 22:55:00,2.48303,2.48362,2.4766,2.48155,38510000.0
2007-12-26 23:00:00,2.48277,2.48432,2.47777,2.48141,44770000.0
2007-12-26 23:05:00,2.48302,2.48358,2.47846,2.48227,46030000.0
2007-12-26 23:10:00,2.47753,2.48404,2.47753,2.48315,43510000.0
2007-12-26 23:15:00,2.48116,2.48349,2.4771,2.4771,47770000.0
2007-12-26 23:20:00,2.48211,2.48355,2.47873,2.4796,44250000.0
2007-12-26 23:25:00,2.48056,2.4838,2.47554,2.48172,34020000.0
2007-12-26 23:30:00,2.48094,2.48472,2.47825,2.48373,40780000.0
2007-12-26 23:35:00,2.48185,2.48574,2.4809,2.48263,33000000.0
2007-12-26 23:40:00,2.48066,2.48508,2.47863,2.47863,43760000.0
2007-12-26 23:45:00,2.48268,2.48594,2.48147,2.48465,39880000.0
2007-12-26 23:50:00,2.48035,2.48501,2.47971,2.48438,52510000.0
2007-12-26 23:55:00,2.48415,2.48529,2.4789,2.48476,42890000.0
2007-12-27 00:00:00,2.48538,2.48538,2.47955,2.48483,45890000.0
2007-12-27 00:05:00,2.48379,2.48507,2.48015,2.4804,43140000.0
2007-12-27 00:10:00,2.48332,2.48527,2.47967,2.48388,44750000.0
2007-12-27 00:15:00,2.4831,2.4859,2.48024,2.48445,38630000.0
2007-12-27 00:20:00,2.48418,2.48511,2.47971,2.48511,39500000.0
2007-12-27 00:25:00,2.48353,2.485,2.47967,2.48251,37890000.0
2007-12-27 00:30:00,2.4845,2.48546,2.47996,2.48368,37380000.0
2007-12-27 00:35:00,2.48363,2.48555,2.48014,2.48493,37880000.0
2007-12-27 00:40:00,2.48396,2.48732,2.48145,2.48552,36250000.0
2007-12-27 00:45:00,2.48465,2.48503,2.47976,2.48252,33750000.0
2007-12-27 00:50:00,2.48406,2.4857,2.48088,2.48173,35010000.0
2007-12-27 00:55:00,2.48386,2.48574,2.48119,2.48469,41760000.0
2007-12-27 01:00:00,2.48532,2.48534,2.48069,2.48342,44500000.0
2007-12-27 01:05:00,2.48266,2.48691,2.48074,2.48335,27000000.0
2007-12-27 01:10:00,2.48398,2.48494,2.4797,2.48328,26000000.0
2007-12-27 01:15:00,2.48497,2.4853,2.47947,2.4811,40000000.0
2007-12-27 01:20:00,2.48409,2.48619,2.48023,2.48449,42500000.0
2007-12-27 01:25:00,2.48506,2.48553,2.48038,2.48366,37250000.0
2007-12-27 01:30:00,2.4847,2.48654,2.47964,2.48244,35250000.0
2007-12-27 01:35:00,2.48415,2.48563,2.48048,2.48461,36130000.0
2007-12-27 01:40:00,2.4848,2.48676,2.48033,2.4847,56500000.0
2007-12-27 01:45:00,2.48523,2.48599,2.47981,2.48389,47000000.0
2007-12-27 01:50:00,2.4825,2.4859,2.47951,2.48427,39000000.0
2007-12-27 01:55:00,2.48147,2.48503,2.48005,2.48422,44630000.0
2007-12-27 02:00:00,2.48506,2.48572,2.48191,2.48456,43000000.0
2007-12-27 02:05:00,2.48407,2.48589,2.48075,2.48109,42880000.0
2007-12-27 02:10:00,2.48516,2.48529,2.47838,2.485,47880000.0
2007-12-27 02:15:00,2.48515,2.48549,2.47895,2.48464,38400000.0
2007-12-27 02:20:00,2.48467,2.4861,2.48041,2.48468,35260000.0
2007-12-27 02:25:00,2.48583,2.48597,2.48037,2.48099,36390000.0
2007-12-27 02:30:00,2.48298,2.4876,2.47894,2.48627,34130000.0
2007-12-27 02:35:00,2.48613,2.48687,2.48141,2.48612,30880000.0
2007-12-27 02:40:00,2.48614,2.48681,2.4793,2.48561,23380000.0
2007-12-27 02:45:00,2.48584,2.48609,2.47788,2.48557,34750000.0
2007-12-27 02:50:00,2.48344,2.48612,2.48076,2.48411,33140000.0
2007-12-27 02:55:00,2.48471,2.48612,2.47672,2.47884,42510000.0
2007-12-27 03:00:00,2.48617,2.48671,2.47954,2.48419,45400000.0
2007-12-27 03:05:00,2.48555,2.48735,2.47885,2.48615,38890000.0
2007-12-27 03:10:00,2.48612,2.48742,2.47896,2.48194,42890000.0
2007-12-27 03:15:00,2.48376,2.48723,2.47969,2.48687,35130000.0
2007-12-27 03:20:00,2.48591,2.48791,2.47971,2.48665,34650000.0
2007-12-27 03:25:00,2.48271,2.48769,2.48112,2.486,31000000.0
2007-12-27 03:30:00,2.48425,2.48624,2.48213,2.48496,28760000.0
2007-12-27 03:35:00,2.486,2.48689,2.48005,2.48591,27880000.0
2007-12-27 03:40:00,2.48494,2.48663,2.4816,2.48487,30010000.0
2007-12-27 03:45:00,2.486,2.48834,2.47985,2.48546,33260000.0
2007-12-27 03:50:00,2.48124,2.48752,2.47971,2.48573,44500000.0
2007-12-27 03:55:00,2.48455,2.48612,2.47829,2.48496,47380000.0
2007-12-27 04:00:00,2.48334,2.48511,2.47981,2.48458,41880000.0
2007-12-27 04:05:00,2.48447,2.48585,2.47646,2.48532,46000000.0
2007-12-27 04:10:00,2.48059,2.48487,2.47915,2.48406,33500000.0
2007-12-27 04:15:00,2.47844,2.48507,2.478,2.48372,41380000.0
2007-12-27 04:20:00,2.4831,2.48463,2.47799,2.48226,47880000.0
2007-12-27 04:25:00,2.48207,2.484,2.4792,2.47989,41630000.0
2007-12-27 04:30:00,2.48417,2.48417,2.4782,2.48188,33010000.0
2007-12-27 04:35:00,2.48233,2.48468,2.47986,2.48376,12380000.0
2007-12-27 04:40:00,2.48269,2.48483,2.47885,2.47952,33250000.0
2007-12-27 04:45:00,2.48346,2.48498,2.47625,2.48421,43250000.0
2007-12-27 04:50:00,2.48243,2.48414,2.47979,2.48338,43390000.0
2007-12-27 04:55:00,2.48277,2.48486,2.47828,2.47888,40630000.0
2007-12-27 05:00:00,2.48179,2.48472,2.4784,2.48436,31630000.0
2007-12-27 05:05:00,2.48482,2.48502,2.47901,2.48088,44130000.0
2007-12-27 05:10:00,2.48103,2.48484,2.47618,2.48318,37000000.0
2007-12-27 05:15:00,2.48285,2.48565,2.47656,2.48284,38000000.0
2007-12-27 05:20:00,2.47834,2.48622,2.47834,2.4796,39880000.0
2007-12-27 05:25:00,2.47983,2.48508,2.47695,2.48323,36500000.0
2007-12-27 05:30:00,2.48433,2.48443,2.47814,2.48405,25250000.0
2007-12-27 05:35:00,2.48051,2.48548,2.48051,2.48422,30250000.0
2007-12-27 05:40:00,2.48184,2.48484,2.47759,2.47992,42250000.0
2007-12-27 05:45:00,2.48212,2.48505,2.47797,2.48215,25630000.0
2007-12-27 05:50:00,2.48059,2.48446,2.47877,2.48336,31750000.0
2007-12-27 05:55:00,2.48275,2.48486,2.4781,2.48319,33000000.0
2007-12-27 06:00:00,2.48043,2.48561,2.47768,2.48032,38500000.0
2007-12-27 06:05:00,2.48521,2.48532,2.4803,2.48465,24880000.0
2007-12-27 06:10:00,2.48141,2.48573,2.47935,2.48516,43500000.0
2007-12-27 06:15:00,2.48288,2.48566,2.48059,2.48377,38500000.0
2007-12-27 06:20:00,2.48386,2.48534,2.47937,2.47937,42130000.0
2007-12-27 06:25:00,2.48147,2.48465,2.47928,2.48128,42260000.0
2007-12-27 06:30:00,2.48295,2.48485,2.47846,2.48373,45250000.0
2007-12-27 06:35:00,2.48228,2.48508,2.47927,2.48337,30000000.0
2007-12-27 06:40:00,2.48379,2.48427,2.47946,2.48422,24020000.0
2007-12-27 06:45:00,2.48063,2.48482,2.47837,2.48398,38010000.0
2007-12-27 06:50:00,2.48411,2.48442,2.47987,2.48381,32020000.0
2007-12-27 06:55:00,2.48327,2.48582,2.48082,2.48297,29260000.0
2007-12-27 07:00:00,2.48238,2.48468,2.47797,2.48101,29500000.0
2007-12-27 07:05:00,2.48149,2.48465,2.47633,2.48199,41750000.0
2007-12-27 07:10:00,2.48247,2.48499,2.47953,2.4814,35130000.0
2007-12-27 07:15:00,2.48443,2.48462,2.47672,2.48312,36630000.0
2007-12-27 07:20:00,2.4801,2.48516,2.4801,2.48473,30130000.0
2007-12-27 07:25:00,2.48418,2.48562,2.47889,2.48372,47630000.0
2007-12-27 07:30:00,2.48328,2.48508,2.47731,2.48366,50880000.0
2007-12-27 07:35:00,2.48159,2.48538,2.47913,2.48299,44880000.0
2007-12-27 07:40:00,2.48292,2.48536,2.47809,2.48267,40250000.0
2007-12-27 07:45:00,2.48302,2.48377,2.4751,2.48062,43640000.0
2007-12-27 07:50:00,2.48113,2.48218,2.47596,2.48198,53630000.0
2007-12-27 07:55:00,2.47989,2.48223,2.47701,2.47984,44760000.0
2007-12-27 08:00:00,2.47924,2.4821,2.47615,2.4808,52510000.0
2007-12-27 08:05:00,2.47631,2.48109,2.47434,2.47954,46380000.0
2007-12-27 08:10:00,2.47868,2.48159,2.47609,2.4805,37390000.0
2007-12-27 08:15:00,2.48039,2.48138,2.47508,2.48028,41010000.0
2007-12-27 08:20:00,2.47992,2.48017,2.4742,2.47846,40500000.0
2007-12-27 08:25:00,2.48013,2.48563,2.47403,2.4766,49880000.0
2007-12-27 08:30:00,2.47988,2.48158,2.47233,2.47835,40250000.0
2007-12-27 08:35:00,2.47741,2.48039,2.47351,2.47949,30750000.0
2007-12-27 08:40:00,2.47551,2.48174,2.47412,2.47803,58130000.0
2007-12-27 08:45:00,2.47701,2.48087,2.47562,2.47819,41250000.0
2007-12-27 08:50:00,2.47834,2.48173,2.4757,2.4798,44890000.0
2007-12-27 08:55:00,2.47889,2.48136,2.47315,2.479,43640000.0
2007-12-27 09:00:00,2.47905,2.48126,2.47496,2.47692,47130000.0
2007-12-27 09:05:00,2.48019,2.48068,2.47418,2.48005,47250000.0
2007-12-27 09:10:00,2.48011,2.48187,2.47536,2.48096,46130000.0
2007-12-27 09:15:00,2.48115,2.48382,2.47514,2.4828,53750000.0
2007-12-27 09:20:00,2.48144,2.48361,2.47639,2.48178,45130000.0
2007-12-27 09:25:00,2.48229,2.48306,2.47621,2.48221,57000000.0
2007-12-27 09:30:00,2.48054,2.48232,2.47495,2.47949,33880000.0
2007-12-27 09:35:00,2.48202,2.4828,2.4768,2.4785,51380000.0
2007-12-27 09:40:00,2.48001,2.48502,2.47576,2.48346,58380000.0
2007-12-27 09:45:00,2.48585,2.48585,2.48005,2.48324,40760000.0
2007-12-27 09:50:00,2.48028,2.4848,2.47937,2.48347,49000000.0
2007-12-27 09:55:00,2.48358,2.48487,2.4785,2.48127,50010000.0
2007-12-27 10:00:00,2.482,2.48455,2.47574,2.48288,38760000.0
2007-12-27 10:05:00,2.48141,2.48356,2.47833,2.48039,44010000.0
2007-12-27 10:10:00,2.4832,2.48454,2.47657,2.48297,43510000.0
2007-12-27 10:15:00,2.48183,2.48371,2.479,2.48124,38890000.0
2007-12-27 10:20:00,2.48201,2.48527,2.47864,2.47879,37630000.0
2007-12-27 10:25:00,2.48386,2.48604,2.48053,2.48601,40260000.0
2007-12-27 10:30:00,2.4855,2.48827,2.48407,2.48682,42250000.0
2007-12-27 10:35:00,2.48677,2.48881,2.48338,2.48796,41250000.0
2007-12-27 10:40:00,2.48588,2.49019,2.48394,2.48538,42750000.0
2007-12-27 10:45:00,2.48379,2.48789,2.48183,2.48183,44500000.0
2007-12-27 10:50:00,2.48771,2.48918,2.48345,2.48595,50010000.0
2007-12-27 10:55:00,2.48755,2.48955,2.48177,2.48583,37750000.0
2007-12-27 11:00:00,2.48787,2.48938,2.48135,2.48788,40520000.0
2007-12-27 11:05:00,2.48569,2.48968,2.48163,2.48433,36130000.0
2007-12-27 11:10:00,2.48735,2.48784,2.4818,2.48781,41260000.0
2007-12-27 11:15:00,2.48421,2.48719,2.47969,2.48436,38380000.0
2007-12-27 11:20:00,2.48575,2.48685,2.47873,2.48644,42500000.0
2007-12-27 11:25:00,2.48706,2.48867,2.48159,2.48854,45510000.0
2007-12-27 11:30:00,2.48622,2.48907,2.48291,2.48563,52250000.0
2007-12-27 11:35:00,2.48771,2.48973,2.48226,2.48751,41380000.0
2007-12-27 11:40:00,2.48471,2.48872,2.48316,2.48678,45510000.0
2007-12-27 11:45:00,2.48286,2.48968,2.48286,2.48779,45760000.0
2007-12-27 11:50:00,2.48885,2.49053,2.48367,2.48832,42750000.0
2007-12-27 11:55:00,2.48982,2.49118,2.48463,2.48685,40250000.0
2007-12-27 12:00:00,2.49005,2.49085,2.48378,2.48728,35380000.0
2007-12-27 12:05:00,2.49038,2.49107,2.48267,2.49051,46770000.0
2007-12-27 12:10:00,2.49031,2.49158,2.48324,2.49051,50130000.0
2007-12-27 12:15:00,2.48849,2.49185,2.48363,2.4872,39520000.0
2007-12-27 12:20:00,2.48859,2.49347,2.48638,2.48832,43130000.0
2007-12-27 12:25:00,2.49191,2.49202,2.48659,2.49068,41010000.0
2007-12-27 12:30:00,2.49215,2.49215,2.48431,2.49133,44380000.0
2007-12-27 12:35:00,2.49052,2.49269,2.48282,2.48843,43380000.0
2007-12-27 12:40:00,2.48507,2.49015,2.48362,2.48535,46130000.0
2007-12-27 12:45:00,2.48316,2.48912,2.48171,2.48823,41020000.0
2007-12-27 12:50:00,2.48758,2.48907,2.48369,2.48891,40250000.0
2007-12-27 12:55:00,2.48585,2.48987,2.48311,2.48793,55630000.0
2007-12-27 13:00:00,2.48781,2.49007,2.48488,2.48758,49500000.0
2007-12-27 13:05:00,2.48824,2.49021,2.48432,2.48869,48760000.0
2007-12-27 13:10:00,2.49031,2.49061,2.48413,2.48779,40260000.0
2007-12-27 13:15:00,2.48747,2.48966,2.48312,2.48903,40630000.0
2007-12-27 13:20:00,2.48715,2.49008,2.4834,2.48879,45010000.0
2007-12-27 13:25:00,2.48923,2.48923,2.48261,2.48761,45270000.0
2007-12-27 13:30:00,2.48841,2.48923,2.48214,2.4892,43630000.0
2007-12-27 13:35:00,2.4882,2.48826,2.48161,2.4844,40260000.0
2007-12-27 13:40:00,2.48638,2.48846,2.48251,2.48846,37510000.0
2007-12-27 13:45:00,2.48548,2.48933,2.48379,2.48477,42630000.0
2007-12-27 13:50:00,2.4853,2.48786,2.48193,2.48212,52750000.0
2007-12-27 13:55:00,2.48747,2.48755,2.48113,2.48547,38750000.0
2007-12-27 14:00:00,2.48112,2.48779,2.48085,2.48636,43260000.0
2007-12-27 14:05:00,2.48635,2.48706,2.4809,2.48319,38260000.0
2007-12-27 14:10:00,2.48524,2.48659,2.48195,2.4838,39010000.0
2007-12-27 14:15:00,2.48377,2.48691,2.4789,2.48567,49880000.0
2007-12-27 14:20:00,2.48591,2.48705,2.47766,2.48656,45390000.0
2007-12-27 14:25:00,2.48629,2.48631,2.4799,2.48168,43390000.0
2007-12-27 14:30:00,2.48328,2.48671,2.47912,2.48495,45510000.0
2007-12-27 14:35:00,2.47859,2.4859,2.47859,2.4795,50380000.0
2007-12-27 14:40:00,2.48495,2.48745,2.4794,2.48286,45380000.0
2007-12-27 14:45:00,2.48022,2.48574,2.47799,2.48347,43760000.0
2007-12-27 14:50:00,2.48577,2.4867,2.47896,2.47926,41630000.0
2007-12-27 14:55:00,2.48177,2.48545,2.47777,2.48357,53500000.0
2007-12-27 15:00:00,2.48359,2.48508,2.47914,2.47943,51250000.0
2007-12-27 15:05:00,2.48512,2.48513,2.47578,2.48202,52140000.0
2007-12-27 15:10:00,2.48286,2.48652,2.47592,2.48159,38520000.0
2007-12-27 15:15:00,2.47982,2.48286,2.47367,2.4779,42880000.0
2007-12-27 15:20:00,2.48211,2.48231,2.47553,2.48095,45640000.0
2007-12-27 15:25:00,2.48042,2.48162,2.47363,2.48069,34000000.0
2007-12-27 15:30:00,2.47882,2.48204,2.47602,2.47908,42760000.0
2007-12-27 15:35:00,2.47817,2.47989,2.46889,2.47308,48130000.0
2007-12-27 15:40:00,2.47498,2.47518,2.4677,2.46842,40750000.0
2007-12-27 15:45:00,2.47398,2.47465,2.46586,2.47419,39130000.0
2007-12-27 15:50:00,2.47104,2.47471,2.46892,2.47295,43510000.0
2007-12-27 15:55:00,2.47082,2.4732,2.46637,2.47078,42890000.0
2007-12-27 16:00:00,2.47084,2.47084,2.46383,2.46987,42020000.0
2007-12-27 16:05:00,2.46978,2.47042,2.46508,2.46968,44760000.0
2007-12-27 16:10:00,2.46906,2.47166,2.46343,2.46921,41130000.0
2007-12-27 16:15:00,2.46811,2.4706,2.46499,2.46683,39010000.0
2007-12-27 16:20:00,2.46844,2.47194,2.46498,2.47165,41380000.0
2007-12-27 16:25:00,2.47184,2.47317,2.4652,2.47133,45880000.0
2007-12-27 16:30:00,2.47106,2.47254,2.46613,2.47112,42380000.0
2007-12-27 16:35:00,2.46919,2.47382,2.46627,2.46987,49010000.0
2007-12-27 16:40:00,2.47114,2.47272,2.46679,2.47056,46260000.0
2007-12-27 16:45:00,2.46733,2.47367,2.46733,2.47003,49250000.0
2007-12-27 16:50:00,2.47237,2.47346,2.46669,2.47235,44890000.0
2007-12-27 16:55:00,2.47262,2.4739,2.46756,2.4727,51130000.0
2007-12-27 17:00:00,2.47311,2.47428,2.46654,2.47192,44260000.0
2007-12-27 17:05:00,2.47439,2.47449,2.46925,2.47128,36500000.0
2007-12-27 17:10:00,2.47152,2.47432,2.46672,2.47309,55010000.0
2007-12-27 17:15:00,2.47106,2.47436,2.46671,2.47285,45250000.0
2007-12-27 17:20:00,2.47055,2.47465,2.46697,2.47135,52010000.0
2007-12-27 17:25:00,2.47417,2.47573,2.46678,2.47293,42130000.0
2007-12-27 17:30:00,2.47104,2.47478,2.46889,2.47351,35390000.0
2007-12-27 17:35:00,2.47256,2.4744,2.46815,2.47034,41400000.0
2007-12-27 17:40:00,2.47344,2.47425,2.46629,2.47142,45770000.0
2007-12-27 17:45:00,2.47111,2.47238,2.46565,2.46875,41250000.0
2007-12-27 17:50:00,2.46629,2.47021,2.4633,2.47021,51130000.0
2007-12-27 17:55:00,2.46727,2.47208,2.46431,2.47109,62390000.0
2007-12-27 18:00:00,2.471,2.47358,2.46614,2.47199,55500000.0
2007-12-27 18:05:00,2.47224,2.47317,2.46514,2.46834,41500000.0
2007-12-27 18:10:00,2.46852,2.47044,2.46148,2.46897,38880000.0
2007-12-27 18:15:00,2.46891,2.47627,2.46038,2.46472,42500000.0
2007-12-27 18:20:00,2.4653,2.46662,2.46206,2.46505,47630000.0
2007-12-27 18:25:00,2.46556,2.46786,2.46107,2.46708,43630000.0
2007-12-27 18:30:00,2.46807,2.47702,2.46101,2.46922,52890000.0
2007-12-27 18:35:00,2.46783,2.46783,2.46197,2.46426,49000000.0
2007-12-27 18:40:00,2.46614,2.46782,2.4599,2.46688,48260000.0
2007-12-27 18:45:00,2.46684,2.46858,2.46136,2.4653,32760000.0
2007-12-27 18:50:00,2.46607,2.46882,2.46445,2.46445,41750000.0
2007-12-27 18:55:00,2.46805,2.46944,2.46338,2.46783,48000000.0
2007-12-27 19:00:00,2.46695,2.46847,2.46266,2.46482,40760000.0
2007-12-27 19:05:00,2.46517,2.46626,2.46048,2.4644,40380000.0
2007-12-27 19:10:00,2.46396,2.46589,2.45784,2.46495,45520000.0
2007-12-27 19:15:00,2.46476,2.46729,2.45893,2.46315,36880000.0
2007-12-27 19:20:00,2.46305,2.46527,2.46157,2.46466,45380000.0
2007-12-27 19:25:00,2.46137,2.46597,2.45718,2.46457,52260000.0
2007-12-27 19:30:00,2.46325,2.46638,2.45908,2.46443,42000000.0
2007-12-27 19:35:00,2.4644,2.46618,2.46065,2.46408,42380000.0
2007-12-27 19:40:00,2.46601,2.46601,2.45775,2.46187,46520000.0
2007-12-27 19:45:00,2.46432,2.46589,2.45878,2.4653,39510000.0
2007-12-27 19:50:00,2.46676,2.46676,2.45889,2.46128,40380000.0
2007-12-27 19:55:00,2.46885,2.4728,2.45749,2.46411,42750000.0
2007-12-27 20:00:00,2.46144,2.46491,2.45721,2.46143,44770000.0
2007-12-27 20:05:00,2.46399,2.46541,2.45954,2.46027,44630000.0
2007-12-27 20:10:00,2.45956,2.4652,2.45807,2.4588,43130000.0
2007-12-27 20:15:00,2.46464,2.46528,2.4584,2.46272,41130000.0
2007-12-27 20:20:00,2.4631,2.46579,2.4573,2.46378,38880000.0
2007-12-27 20:25:00,2.46371,2.46588,2.45873,2.46283,37640000.0
2007-12-27 20:30:00,2.46274,2.46582,2.45777,2.46397,57630000.0
2007-12-27 20:35:00,2.46502,2.46562,2.46041,2.4629,45380000.0
2007-12-27 20:40:00,2.46185,2.46572,2.45926,2.46285,37500000.0
2007-12-27 20:45:00,2.46466,2.46513,2.45748,2.46388,39380000.0
2007-12-27 20:50:00,2.46139,2.46592,2.46055,2.46522,50760000.0
2007-12-27 20:55:00,2.46315,2.46567,2.46028,2.46438,38760000.0
2007-12-27 21:00:00,2.465,2.46691,2.45901,2.46593,46630000.0
2007-12-27 21:05:00,2.46487,2.46556,2.45977,2.46354,36640000.0
2007-12-27 21:10:00,2.46509,2.46647,2.45993,2.46602,43130000.0
2007-12-27 21:15:00,2.46661,2.46767,2.45942,2.46605,35900000.0
2007-12-27 21:20:00,2.46605,2.46794,2.45914,2.46656,37890000.0
2007-12-27 21:25:00,2.46386,2.46701,2.46068,2.46243,47140000.0
2007-12-27 21:30:00,2.46562,2.46634,2.45839,2.46634,36010000.0
2007-12-27 21:35:00,2.46375,2.46718,2.46118,2.46478,38160000.0
2007-12-27 21:40:00,2.46487,2.46749,2.46041,2.46641,34880000.0
2007-12-27 21:45:00,2.46434,2.46754,2.46209,2.46688,36640000.0
2007-12-27 21:50:00,2.46418,2.46733,2.46117,2.46566,38400000.0
2007-12-27 21:55:00,2.46293,2.46776,2.4617,2.46433,35900000.0
2007-12-27 22:00:00,2.46416,2.46768,2.46118,2.46679,37520000.0
2007-12-27 22:05:00,2.46702,2.46791,2.46053,2.46694,35260000.0
2007-12-27 22:10:00,2.46296,2.4679,2.46104,2.46504,37880000.0
2007-12-27 22:15:00,2.46714,2.46757,2.45987,2.46395,47510000.0
2007-12-27 22:20:00,2.46562,2.48,2.46106,2.46426,41390000.0
2007-12-27 22:25:00,2.46576,2.46744,2.46288,2.46729,29630000.0
2007-12-27 22:30:00,2.46618,2.46836,2.46176,2.46755,26500000.0
2007-12-27 22:35:00,2.46732,2.46874,2.46221,2.46838,38150000.0
2007-12-27 22:40:00,2.46855,2.46969,2.4633,2.4671,39760000.0
2007-12-27 22:45:00,2.46781,2.46967,2.46414,2.46574,37630000.0
2007-12-27 22:50:00,2.46717,2.47089,2.46369,2.46968,49760000.0
2007-12-27 22:55:00,2.46794,2.47006,2.4638,2.46936,35010000.0
2007-12-27 23:00:00,2.46945,2.47094,2.46566,2.4705,45140000.0
2007-12-27 23:05:00,2.46895,2.4707,2.46558,2.46875,38890000.0
2007-12-27 23:10:00,2.46604,2.46993,2.46474,2.46677,50900000.0
2007-12-27 23:15:00,2.46751,2.4695,2.45634,2.45634,47030000.0
2007-12-27 23:20:00,2.46465,2.46676,2.45955,2.46292,41510000.0
2007-12-27 23:25:00,2.46528,2.46639,2.45681,2.46245,34520000.0
2007-12-27 23:30:00,2.4639,2.46531,2.45732,2.46195,46130000.0
2007-12-27 23:35:00,2.46222,2.46526,2.45871,2.46233,49140000.0
2007-12-27 23:40:00,2.45773,2.46478,2.45692,2.46368,38630000.0
2007-12-27 23:45:00,2.46218,2.46574,2.45879,2.46391,46630000.0
2007-12-27 23:50:00,2.45977,2.46511,2.45947,2.46356,35250000.0
2007-12-27 23:55:00,2.46284,2.46672,2.45929,2.46237,43390000.0
2007-12-28 00:00:00,2.46499,2.46604,2.45915,2.46255,43260000.0
2007-12-28 00:05:00,2.46576,2.46576,2.45761,2.45761,48130000.0
2007-12-28 00:10:00,2.46078,2.46375,2.45792,2.46147,40130000.0
2007-12-28 00:15:00,2.46247,2.46448,2.46024,2.46415,34630000.0
2007-12-28 00:20:00,2.46369,2.46648,2.45731,2.4647,43630000.0
2007-12-28 00:25:00,2.46202,2.46512,2.45814,2.46092,35640000.0
2007-12-28 00:30:00,2.46472,2.46605,2.45999,2.4643,35630000.0
2007-12-28 00:35:00,2.46334,2.46576,2.45975,2.46576,40500000.0
2007-12-28 00:40:00,2.46366,2.46686,2.4617,2.46603,34380000.0
2007-12-28 00:45:00,2.46463,2.46615,2.46027,2.46288,37770000.0
2007-12-28 00:50:00,2.46536,2.46603,2.46073,2.46073,44890000.0
2007-12-28 00:55:00,2.46247,2.4668,2.46101,2.46415,46000000.0
2007-12-28 01:00:00,2.46479,2.46577,2.46133,2.46433,41260000.0
2007-12-28 01:05:00,2.46206,2.46595,2.46083,2.46355,38510000.0
2007-12-28 01:10:00,2.46477,2.46678,2.46137,2.46297,36500000.0
2007-12-28 01:15:00,2.46315,2.46525,2.46029,2.46149,47000000.0
2007-12-28 01:20:00,2.46376,2.46603,2.4594,2.46335,34510000.0
2007-12-28 01:25:00,2.46353,2.46555,2.4593,2.46552,43880000.0
2007-12-28 01:30:00,2.46393,2.46588,2.45849,2.46301,26130000.0
2007-12-28 01:35:00,2.46445,2.46603,2.4603,2.4645,38000000.0
2007-12-28 01:40:00,2.4656,2.46654,2.45855,2.46484,40140000.0
2007-12-28 01:45:00,2.46345,2.46813,2.45871,2.46574,38130000.0
2007-12-28 01:50:00,2.46432,2.46742,2.46125,2.46473,39250000.0
2007-12-28 01:55:00,2.46201,2.46737,2.46113,2.46683,42750000.0
2007-12-28 02:00:00,2.46661,2.46729,2.46257,2.46488,32900000.0
2007-12-28 02:05:00,2.46227,2.46631,2.46085,2.4644,46140000.0
2007-12-28 02:10:00,2.46738,2.46738,2.46196,2.46529,27880000.0
2007-12-28 02:15:00,2.46475,2.46607,2.46126,2.46408,29130000.0
2007-12-28 02:20:00,2.46501,2.46675,2.45989,2.46332,40260000.0
2007-12-28 02:25:00,2.46444,2.46778,2.46073,2.46648,45000000.0
2007-12-28 02:30:00,2.46553,2.4658,2.46086,2.465,42010000.0
2007-12-28 02:35:00,2.46378,2.46762,2.4602,2.46568,55760000.0
2007-12-28 02:40:00,2.4644,2.46704,2.46022,2.46508,37510000.0
2007-12-28 02:45:00,2.46452,2.46789,2.46165,2.46461,41140000.0
2007-12-28 02:50:00,2.46537,2.46744,2.46138,2.4648,42250000.0
2007-12-28 02:55:00,2.46704,2.46831,2.45992,2.46289,43390000.0
2007-12-28 03:00:00,2.46727,2.46794,2.46197,2.46457,39260000.0
2007-12-28 03:05:00,2.46623,2.46874,2.4626,2.46566,44380000.0
2007-12-28 03:10:00,2.46644,2.47042,2.46132,2.46709,43750000.0
2007-12-28 03:15:00,2.46699,2.46884,2.4627,2.46794,39510000.0
2007-12-28 03:20:00,2.46643,2.46897,2.46254,2.46744,43760000.0
2007-12-28 03:25:00,2.46577,2.46845,2.46227,2.46743,47250000.0
2007-12-28 03:30:00,2.46667,2.46896,2.46235,2.46742,36500000.0
2007-12-28 03:35:00,2.46648,2.4685,2.46223,2.46658,41500000.0
2007-12-28 03:40:00,2.46621,2.46868,2.46306,2.46722,31750000.0
2007-12-28 03:45:00,2.46766,2.46896,2.4621,2.46373,49500000.0
2007-12-28 03:50:00,2.46333,2.46799,2.45994,2.46743,46640000.0
2007-12-28 03:55:00,2.46636,2.46782,2.46229,2.46624,50750000.0
2007-12-28 04:00:00,2.46401,2.46719,2.46017,2.46592,43000000.0
2007-12-28 04:05:00,2.46379,2.46709,2.46017,2.46441,41880000.0
2007-12-28 04:10:00,2.46332,2.46679,2.46237,2.46539,34750000.0
2007-12-28 04:15:00,2.46113,2.46656,2.46083,2.46415,43260000.0
2007-12-28 04:20:00,2.46454,2.46677,2.46117,2.46433,46140000.0
2007-12-28 04:25:00,2.46642,2.46673,2.45975,2.46147,34380000.0
2007-12-28 04:30:00,2.46631,2.46685,2.46075,2.46534,41500000.0
2007-12-28 04:35:00,2.46555,2.46637,2.46105,2.4661,29130000.0
2007-12-28 04:40:00,2.46527,2.46672,2.46128,2.46145,36380000.0
2007-12-28 04:45:00,2.4664,2.4664,2.45737,2.46547,44250000.0
2007-12-28 04:50:00,2.46417,2.46638,2.46124,2.46537,39760000.0
2007-12-28 04:55:00,2.46482,2.46763,2.46141,2.46343,44000000.0
2007-12-28 05:00:00,2.4643,2.46633,2.46117,2.46372,23880000.0
2007-12-28 05:05:00,2.46447,2.46665,2.46085,2.46541,41010000.0
2007-12-28 05:10:00,2.46451,2.46653,2.46037,2.46463,21750000.0
2007-12-28 05:15:00,2.46452,2.46493,2.45893,2.46432,21380000.0
2007-12-28 05:20:00,2.46059,2.46734,2.46015,2.46015,28250000.0
2007-12-28 05:25:00,2.46313,2.46696,2.46004,2.46451,34000000.0
2007-12-28 05:30:00,2.46472,2.46695,2.46163,2.46551,33500000.0
2007-12-28 05:35:00,2.46551,2.46687,2.46061,2.4653,27750000.0
2007-12-28 05:40:00,2.46367,2.46715,2.46134,2.46232,29250000.0
2007-12-28 05:45:00,2.46438,2.46641,2.46019,2.46463,37130000.0
2007-12-28 05:50:00,2.465,2.46632,2.46072,2.46579,33000000.0
2007-12-28 05:55:00,2.46482,2.46575,2.46067,2.46506,31750000.0
2007-12-28 06:00:00,2.45988,2.46623,2.45988,2.46212,42630000.0
2007-12-28 06:05:00,2.46485,2.46751,2.46031,2.46434,36000000.0
2007-12-28 06:10:00,2.46164,2.46616,2.46164,2.46514,32500000.0
2007-12-28 06:15:00,2.46227,2.46653,2.46217,2.46631,28750000.0
2007-12-28 06:20:00,2.46444,2.46655,2.45917,2.45917,46140000.0
2007-12-28 06:25:00,2.46304,2.46697,2.46103,2.46697,42500000.0
2007-12-28 06:30:00,2.46552,2.46787,2.46152,2.46515,45130000.0
2007-12-28 06:35:00,2.46476,2.46823,2.4608,2.46739,49750000.0
2007-12-28 06:40:00,2.46704,2.46724,2.46194,2.46506,35010000.0
2007-12-28 06:45:00,2.46336,2.46819,2.46207,2.46592,37880000.0
2007-12-28 06:50:00,2.46699,2.46849,2.46273,2.46611,50380000.0
2007-12-28 06:55:00,2.46657,2.47666,2.46169,2.46508,47510000.0
2007-12-28 07:00:00,2.46529,2.46807,2.46186,2.46464,50000000.0
2007-12-28 07:05:00,2.46411,2.46817,2.46255,2.46484,37500000.0
2007-12-28 07:10:00,2.4677,2.4677,2.46143,2.46657,27500000.0
2007-12-28 07:15:00,2.46552,2.46882,2.46112,2.46423,53000000.0
2007-12-28 07:20:00,2.46103,2.46816,2.46103,2.4641,43750000.0
2007-12-28 07:25:00,2.4664,2.46705,2.46053,2.46515,44000000.0
2007-12-28 07:30:00,2.46525,2.46626,2.45928,2.46433,46130000.0
2007-12-28 07:35:00,2.46242,2.46704,2.45991,2.46231,46630000.0
2007-12-28 07:40:00,2.4636,2.46528,2.45845,2.46127,46000000.0
2007-12-28 07:45:00,2.46327,2.46526,2.45799,2.4629,42380000.0
2007-12-28 07:50:00,2.46226,2.46565,2.45828,2.465,36130000.0
2007-12-28 07:55:00,2.46321,2.46594,2.46152,2.46507,40250000.0
2007-12-28 08:00:00,2.46416,2.46654,2.4586,2.46423,52130000.0
2007-12-28 08:05:00,2.46196,2.46642,2.4582,2.46239,38630000.0
2007-12-28 08:10:00,2.46391,2.46759,2.45957,2.46314,44760000.0
2007-12-28 08:15:00,2.46195,2.46518,2.45811,2.46342,37000000.0
2007-12-28 08:20:00,2.46523,2.46523,2.45827,2.46298,39880000.0
2007-12-28 08:25:00,2.46334,2.4643,2.45777,2.46016,56010000.0
2007-12-28 08:30:00,2.46195,2.46391,2.45621,2.46184,36500000.0
2007-12-28 08:35:00,2.46258,2.46535,2.45728,2.46341,56000000.0
2007-12-28 08:40:00,2.4567,2.46535,2.45643,2.46278,56880000.0
2007-12-28 08:45:00,2.46157,2.46397,2.45805,2.46261,45640000.0
2007-12-28 08:50:00,2.45926,2.46422,2.45868,2.46138,46260000.0
2007-12-28 08:55:00,2.46125,2.46422,2.45853,2.46333,34750000.0
2007-12-28 09:00:00,2.46083,2.46386,2.45735,2.45773,40760000.0
2007-12-28 09:05:00,2.45888,2.46179,2.45408,2.46118,48250000.0
2007-12-28 09:10:00,2.4582,2.4641,2.45542,2.4641,48130000.0
2007-12-28 09:15:00,2.45957,2.46353,2.45477,2.45862,50270000.0
2007-12-28 09:20:00,2.46361,2.46361,2.45431,2.45908,45880000.0
2007-12-28 09:25:00,2.45897,2.46147,2.45334,2.45882,50130000.0
2007-12-28 09:30:00,2.45956,2.46028,2.45527,2.45793,37000000.0
2007-12-28 09:35:00,2.45758,2.4629,2.45476,2.45792,43530000.0
2007-12-28 09:40:00,2.45679,2.45972,2.45195,2.45354,54260000.0
2007-12-28 09:45:00,2.45502,2.45895,2.45194,2.45246,38380000.0
2007-12-28 09:50:00,2.4535,2.45715,2.45176,2.45702,44020000.0
2007-12-28 09:55:00,2.45545,2.45844,2.45141,2.45592,52130000.0
2007-12-28 10:00:00,2.45801,2.45854,2.45246,2.45655,41630000.0
2007-12-28 10:05:00,2.45756,2.46032,2.45376,2.45693,42640000.0
2007-12-28 10:10:00,2.45629,2.46049,2.45115,2.45561,49010000.0
2007-12-28 10:15:00,2.45624,2.45898,2.45452,2.45817,42760000.0
2007-12-28 10:20:00,2.45624,2.45765,2.45011,2.45233,38250000.0
2007-12-28 10:25:00,2.4516,2.45764,2.4516,2.45749,36880000.0
2007-12-28 10:30:00,2.45723,2.45851,2.45028,2.45513,38260000.0
2007-12-28 10:35:00,2.45625,2.45856,2.45288,2.4568,40260000.0
2007-12-28 10:40:00,2.45733,2.45812,2.45428,2.45452,45640000.0
2007-12-28 10:45:00,2.45384,2.45735,2.4516,2.4516,35880000.0
2007-12-28 10:50:00,2.45744,2.45794,2.45223,2.45256,43130000.0
2007-12-28 10:55:00,2.45665,2.45844,2.44822,2.45652,36000000.0
2007-12-28 11:00:00,2.45631,2.45744,2.45139,2.45606,45130000.0
2007-12-28 11:05:00,2.45454,2.45712,2.45104,2.45489,35640000.0
2007-12-28 11:10:00,2.45565,2.45565,2.44912,2.45398,37140000.0
2007-12-28 11:15:00,2.45323,2.45621,2.44757,2.45482,44140000.0
2007-12-28 11:20:00,2.45403,2.45509,2.44849,2.45328,49630000.0
2007-12-28 11:25:00,2.45477,2.4552,2.44809,2.4552,44260000.0
2007-12-28 11:30:00,2.45429,2.45524,2.45007,2.45384,42900000.0
2007-12-28 11:35:00,2.45319,2.45445,2.4487,2.45218,44390000.0
2007-12-28 11:40:00,2.4486,2.45357,2.44755,2.45016,40750000.0
2007-12-28 11:45:00,2.44883,2.45339,2.44738,2.45146,45760000.0
2007-12-28 11:50:00,2.45288,2.45288,2.44726,2.44949,38260000.0
2007-12-28 11:55:00,2.45339,2.4539,2.44695,2.45285,45390000.0
2007-12-28 12:00:00,2.45075,2.45414,2.44728,2.45414,37260000.0
2007-12-28 12:05:00,2.4523,2.45342,2.44608,2.45319,38010000.0
2007-12-28 12:10:00,2.4517,2.45378,2.44797,2.45258,52760000.0
2007-12-28 12:15:00,2.44826,2.45266,2.44404,2.44985,37750000.0
2007-12-28 12:20:00,2.44709,2.45139,2.44175,2.44847,48250000.0
2007-12-28 12:25:00,2.44844,2.45201,2.44548,2.44976,43130000.0
2007-12-28 12:30:00,2.45119,2.45119,2.44553,2.44834,43010000.0
2007-12-28 12:35:00,2.45,2.45,2.44291,2.44888,45250000.0
2007-12-28 12:40:00,2.4455,2.44969,2.44167,2.44848,52630000.0
2007-12-28 12:45:00,2.44289,2.44985,2.44289,2.44878,46630000.0
2007-12-28 12:50:00,2.45092,2.45092,2.44467,2.44976,46750000.0
2007-12-28 12:55:00,2.44984,2.45021,2.44248,2.44844,53510000.0
2007-12-28 13:00:00,2.44826,2.44996,2.44386,2.44386,47510000.0
2007-12-28 13:05:00,2.44737,2.44979,2.44369,2.44682,47000000.0
2007-12-28 13:10:00,2.44666,2.44903,2.44297,2.44348,44010000.0
2007-12-28 13:15:00,2.44649,2.44787,2.44124,2.44619,43380000.0
2007-12-28 13:20:00,2.44541,2.44684,2.44,2.44489,42880000.0
2007-12-28 13:25:00,2.44355,2.44723,2.44233,2.44644,47010000.0
2007-12-28 13:30:00,2.44742,2.44801,2.43959,2.44731,47760000.0
2007-12-28 13:35:00,2.44733,2.44807,2.43965,2.44807,39130000.0
2007-12-28 13:40:00,2.44264,2.44877,2.44264,2.44487,39130000.0
2007-12-28 13:45:00,2.44121,2.44733,2.44121,2.44491,41010000.0
2007-12-28 13:50:00,2.44514,2.44746,2.4412,2.44343,41380000.0
2007-12-28 13:55:00,2.44357,2.44764,2.44276,2.44396,40000000.0
2007-12-28 14:00:00,2.43941,2.44733,2.43941,2.44733,45260000.0
2007-12-28 14:05:00,2.4451,2.44804,2.44099,2.44415,40250000.0
2007-12-28 14:10:00,2.44629,2.44824,2.44037,2.44637,41250000.0
2007-12-28 14:15:00,2.44654,2.44824,2.43929,2.44619,59130000.0
2007-12-28 14:20:00,2.44398,2.44797,2.43811,2.4471,44140000.0
2007-12-28 14:25:00,2.44728,2.44797,2.43952,2.44254,42630000.0
2007-12-28 14:30:00,2.44406,2.44653,2.44066,2.44602,48260000.0
2007-12-28 14:35:00,2.44331,2.44735,2.44204,2.44326,49640000.0
2007-12-28 14:40:00,2.44842,2.44842,2.44147,2.44515,46510000.0
2007-12-28 14:45:00,2.44374,2.44712,2.44032,2.44448,49750000.0
2007-12-28 14:50:00,2.44721,2.44801,2.44044,2.44326,39380000.0
2007-12-28 14:55:00,2.44535,2.44774,2.44154,2.44382,45630000.0
2007-12-28 15:00:00,2.44543,2.44777,2.4393,2.44336,46510000.0
2007-12-28 15:05:00,2.44335,2.44685,2.44101,2.44581,53010000.0
2007-12-28 15:10:00,2.44364,2.44663,2.4408,2.44619,38880000.0
2007-12-28 15:15:00,2.44204,2.4491,2.44204,2.44419,49890000.0
2007-12-28 15:20:00,2.44791,2.45024,2.44311,2.44897,48880000.0
2007-12-28 15:25:00,2.45045,2.45083,2.4438,2.4484,33250000.0
2007-12-28 15:30:00,2.44551,2.45178,2.44281,2.45062,41630000.0
2007-12-28 15:35:00,2.44911,2.45136,2.44411,2.44759,46250000.0
2007-12-28 15:40:00,2.4498,2.45165,2.4439,2.44615,40000000.0
2007-12-28 15:45:00,2.44707,2.44971,2.44229,2.44863,41760000.0
2007-12-28 15:50:00,2.44886,2.4501,2.44332,2.4448,42760000.0
2007-12-28 15:55:00,2.44816,2.44926,2.44298,2.44872,39380000.0
2007-12-28 16:00:00,2.44928,2.45125,2.44448,2.45026,50000000.0
2007-12-28 16:05:00,2.44881,2.45033,2.443,2.44754,48630000.0
2007-12-28 16:10:00,2.44756,2.44889,2.44114,2.44704,47250000.0
2007-12-28 16:15:00,2.44585,2.44836,2.43908,2.44478,43500000.0
2007-12-28 16:20:00,2.44529,2.44901,2.44058,2.44746,38760000.0
2007-12-28 16:25:00,2.44763,2.44867,2.44377,2.44719,47630000.0
2007-12-28 16:30:00,2.44816,2.44827,2.44319,2.44737,43010000.0
2007-12-28 16:35:00,2.44676,2.44857,2.4398,2.4439,51380000.0
2007-12-28 16:40:00,2.44643,2.4479,2.44267,2.44547,47380000.0
2007-12-28 16:45:00,2.44542,2.44788,2.4426,2.44514,51630000.0
2007-12-28 16:50:00,2.44358,2.44727,2.43899,2.4467,47000000.0
2007-12-28 16:55:00,2.44755,2.448,2.44332,2.44706,49130000.0
2007-12-28 17:00:00,2.44695,2.44701,2.44014,2.44239,52880000.0
2007-12-28 17:05:00,2.44295,2.44323,2.43787,2.44132,40380000.0
2007-12-28 17:10:00,2.44268,2.44552,2.43859,2.44413,46510000.0
2007-12-28 17:15:00,2.44064,2.44416,2.43594,2.44352,43250000.0
2007-12-28 17:20:00,2.44399,2.44448,2.43942,2.44317,51890000.0
2007-12-28 17:25:00,2.44208,2.44423,2.43727,2.43999,47130000.0
2007-12-28 17:30:00,2.44389,2.44467,2.43734,2.44258,36630000.0
2007-12-28 17:35:00,2.44256,2.44674,2.43822,2.44217,46000000.0
2007-12-28 17:40:00,2.44485,2.44485,2.43665,2.4432,37880000.0
2007-12-28 17:45:00,2.44262,2.44461,2.43493,2.44269,40130000.0
2007-12-28 17:50:00,2.44163,2.44547,2.43754,2.44464,46380000.0
2007-12-28 17:55:00,2.44333,2.44687,2.43917,2.4449,52260000.0
2007-12-28 18:00:00,2.44635,2.44775,2.4381,2.4448,61880000.0
2007-12-28 18:05:00,2.44631,2.44728,2.44001,2.44513,52760000.0
2007-12-28 18:10:00,2.44446,2.4473,2.44108,2.44624,41760000.0
2007-12-28 18:15:00,2.44634,2.44687,2.43974,2.44469,45380000.0
2007-12-28 18:20:00,2.44598,2.44647,2.43872,2.44599,43010000.0
2007-12-28 18:25:00,2.44622,2.44626,2.43868,2.44479,43140000.0
2007-12-28 18:30:00,2.44432,2.44614,2.43934,2.44455,58260000.0
2007-12-28 18:35:00,2.44362,2.4445,2.4396,2.44133,56130000.0
2007-12-28 18:40:00,2.44365,2.44707,2.43611,2.44278,41770000.0
2007-12-28 18:45:00,2.44279,2.44357,2.43499,2.43924,40500000.0
2007-12-28 18:50:00,2.43965,2.44415,2.43703,2.44086,39010000.0
2007-12-28 18:55:00,2.44141,2.44577,2.43492,2.44201,46630000.0
2007-12-28 19:00:00,2.44079,2.44378,2.43809,2.43916,48000000.0
2007-12-28 19:05:00,2.44252,2.44472,2.43835,2.44214,41000000.0
2007-12-28 19:10:00,2.44349,2.44524,2.43563,2.4407,43630000.0
2007-12-28 19:15:00,2.43874,2.44467,2.43736,2.43924,39750000.0
2007-12-28 19:20:00,2.43942,2.44576,2.43911,2.44306,44020000.0
2007-12-28 19:25:00,2.44147,2.44561,2.43884,2.44441,41750000.0
2007-12-28 19:30:00,2.44566,2.44566,2.43811,2.44254,46250000.0
2007-12-28 19:35:00,2.44291,2.445,2.43975,2.44384,50140000.0
2007-12-28 19:40:00,2.4454,2.4454,2.43797,2.4421,47250000.0
2007-12-28 19:45:00,2.44081,2.4443,2.43723,2.44011,44140000.0
2007-12-28 19:50:00,2.44049,2.44477,2.43972,2.44169,40000000.0
2007-12-28 19:55:00,2.4441,2.44492,2.4363,2.44251,42760000.0
2007-12-28 20:00:00,2.44321,2.4453,2.43777,2.44016,44250000.0
2007-12-28 20:05:00,2.44581,2.44603,2.43799,2.44001,39640000.0
2007-12-28 20:10:00,2.44192,2.44668,2.43691,2.44225,33140000.0
2007-12-28 20:15:00,2.44627,2.44636,2.43966,2.44636,43630000.0
2007-12-28 20:20:00,2.44285,2.44484,2.43797,2.44249,37140000.0
2007-12-28 20:25:00,2.44258,2.44614,2.43721,2.44236,47640000.0
2007-12-28 20:30:00,2.44257,2.44639,2.43839,2.44416,56390000.0
2007-12-28 20:35:00,2.44467,2.44506,2.43763,2.44318,44260000.0
2007-12-28 20:40:00,2.43961,2.44529,2.43767,2.44529,41760000.0
2007-12-28 20:45:00,2.43935,2.44537,2.43568,2.44273,37140000.0
2007-12-28 20:50:00,2.44181,2.4455,2.4397,2.44451,46260000.0
2007-12-28 20:55:00,2.44651,2.44687,2.44125,2.44125,29630000.0
2007-12-28 21:00:00,2.44319,2.44535,2.43767,2.44342,46770000.0
2007-12-28 21:05:00,2.44147,2.44641,2.43858,2.44393,39780000.0
2007-12-28 21:10:00,2.44323,2.44584,2.43712,2.44365,46030000.0
2007-12-28 21:15:00,2.44426,2.44683,2.44046,2.44618,35010000.0
2007-12-28 21:20:00,2.44294,2.44487,2.43582,2.44162,38010000.0
2007-12-28 21:25:00,2.43979,2.44497,2.43979,2.44301,41630000.0
2007-12-28 21:30:00,2.44431,2.44607,2.43884,2.44304,37250000.0
2007-12-28 21:35:00,2.44207,2.44648,2.43935,2.44526,38530000.0
2007-12-28 21:40:00,2.44198,2.44446,2.43657,2.44144,37010000.0
2007-12-28 21:45:00,2.44452,2.44452,2.43865,2.44398,36880000.0
2007-12-28 21:50:00,2.43852,2.4443,2.43738,2.43906,36140000.0
2007-12-28 21:55:00,2.43742,2.44549,2.43706,2.44279,37130000.0
2007-12-28 22:00:00,2.44103,2.44466,2.43942,2.43989,36140000.0
2007-12-28 22:05:00,2.43972,2.44432,2.43843,2.44108,29260000.0
2007-12-28 22:10:00,2.44125,2.4443,2.4381,2.4381,28380000.0
2007-12-28 22:15:00,2.44434,2.44434,2.43682,2.43917,38270000.0
2007-12-28 22:20:00,2.44448,2.44612,2.43527,2.44528,35760000.0
2007-12-28 22:25:00,2.44233,2.44617,2.43904,2.4405,33760000.0
2007-12-28 22:30:00,2.44294,2.44648,2.43451,2.44562,39140000.0
2007-12-28 22:35:00,2.44562,2.44593,2.43531,2.44062,22000000.0
2007-12-28 22:40:00,2.44284,2.44588,2.43686,2.43686,31750000.0
2007-12-28 22:45:00,2.44556,2.44822,2.44203,2.4456,25250000.0
2007-12-28 22:50:00,2.44559,2.44623,2.44055,2.44446,37770000.0
2007-12-28 22:55:00,2.44174,2.44464,2.43623,2.44017,44380000.0
2007-12-28 23:00:00,2.44437,2.44442,2.4358,2.44019,41400000.0
2007-12-28 23:05:00,2.44427,2.44427,2.43877,2.44389,27500000.0
2007-12-28 23:10:00,2.43794,2.44577,2.43716,2.44537,39900000.0
2007-12-28 23:15:00,2.44044,2.44842,2.43678,2.44013,50790000.0
2007-12-28 23:20:00,2.44403,2.4453,2.43673,2.43673,32010000.0
2007-12-28 23:25:00,2.44068,2.44427,2.43741,2.44427,27270000.0
2007-12-28 23:30:00,2.44413,2.44413,2.43571,2.43947,38250000.0
2007-12-28 23:35:00,2.44292,2.44574,2.43457,2.43827,47270000.0
2007-12-28 23:40:00,2.4405,2.44522,2.43568,2.44118,40630000.0
2007-12-28 23:45:00,2.43751,2.44316,2.43603,2.44316,48130000.0
2007-12-28 23:50:00,2.43553,2.44413,2.43379,2.43789,40010000.0
2007-12-28 23:55:00,2.43891,2.44393,2.43373,2.43754,51260000.0
2007-12-31 00:00:00,2.44019,2.44698,2.43803,2.44221,48640000.0
2007-12-31 00:05:00,2.44392,2.44452,2.43783,2.441,43380000.0
2007-12-31 00:10:00,2.44371,2.44517,2.4383,2.44158,40500000.0
2007-12-31 00:15:00,2.44068,2.44543,2.4378,2.44529,41750000.0
2007-12-31 00:20:00,2.44512,2.44593,2.43698,2.44099,36250000.0
2007-12-31 00:25:00,2.44342,2.44572,2.43704,2.43944,24750000.0
2007-12-31 00:30:00,2.44459,2.44459,2.43808,2.44278,42890000.0
2007-12-31 00:35:00,2.44303,2.44472,2.43758,2.44409,40130000.0
2007-12-31 00:40:00,2.44311,2.44402,2.43746,2.44308,32380000.0
2007-12-31 00:45:00,2.44158,2.44301,2.43611,2.43917,37880000.0
2007-12-31 00:50:00,2.44287,2.44309,2.43821,2.43838,46010000.0
2007-12-31 00:55:00,2.43929,2.44175,2.43691,2.44137,39510000.0
2007-12-31 01:00:00,2.44134,2.44169,2.43353,2.44056,48140000.0
2007-12-31 01:05:00,2.43762,2.44186,2.43584,2.44095,38380000.0
2007-12-31 01:10:00,2.4402,2.44207,2.43558,2.44128,50750000.0
2007-12-31 01:15:00,2.43853,2.44098,2.4345,2.43486,37880000.0
2007-12-31 01:20:00,2.43956,2.44178,2.43579,2.43944,43640000.0
2007-12-31 01:25:00,2.43951,2.44249,2.43611,2.43939,39000000.0
2007-12-31 01:30:00,2.44012,2.44421,2.43567,2.43871,42000000.0
2007-12-31 01:35:00,2.44145,2.4421,2.43627,2.44055,26250000.0
2007-12-31 01:40:00,2.44077,2.44125,2.43381,2.44008,52630000.0
2007-12-31 01:45:00,2.43977,2.44215,2.43443,2.43885,47630000.0
2007-12-31 01:50:00,2.43819,2.43957,2.43596,2.43787,37000000.0
2007-12-31 01:55:00,2.43809,2.4421,2.43406,2.43759,47500000.0
2007-12-31 02:00:00,2.43846,2.44123,2.43344,2.43679,49880000.0
2007-12-31 02:05:00,2.43807,2.44061,2.43512,2.43708,35250000.0
2007-12-31 02:10:00,2.43916,2.44202,2.43253,2.43803,37500000.0
2007-12-31 02:15:00,2.43739,2.44268,2.43193,2.43896,57010000.0
2007-12-31 02:20:00,2.44009,2.44147,2.43656,2.44099,37750000.0
2007-12-31 02:25:00,2.4364,2.44183,2.43351,2.43966,41130000.0
2007-12-31 02:30:00,2.44036,2.44114,2.43425,2.43889,42750000.0
2007-12-31 02:35:00,2.44048,2.44048,2.43366,2.43838,44380000.0
2007-12-31 02:40:00,2.43689,2.44118,2.43359,2.44036,40000000.0
2007-12-31 02:45:00,2.43797,2.44072,2.43273,2.43864,39640000.0
2007-12-31 02:50:00,2.43844,2.43975,2.43472,2.4373,36270000.0
2007-12-31 02:55:00,2.43814,2.44248,2.43581,2.44225,48880000.0
2007-12-31 03:00:00,2.43774,2.4421,2.4346,2.43783,45260000.0
2007-12-31 03:05:00,2.43247,2.44027,2.43247,2.43568,45010000.0
2007-12-31 03:10:00,2.43566,2.43923,2.43219,2.43684,34750000.0
2007-12-31 03:15:00,2.43587,2.4394,2.43208,2.43582,45500000.0
2007-12-31 03:20:00,2.43862,2.43866,2.43215,2.43774,40130000.0
2007-12-31 03:25:00,2.43835,2.44177,2.4325,2.43801,40500000.0
2007-12-31 03:30:00,2.43605,2.44202,2.43334,2.43832,40270000.0
2007-12-31 03:35:00,2.44015,2.44159,2.43403,2.43994,35380000.0
2007-12-31 03:40:00,2.44139,2.44298,2.43572,2.43809,40510000.0
2007-12-31 03:45:00,2.43968,2.44221,2.43641,2.43894,49750000.0
2007-12-31 03:50:00,2.43551,2.44323,2.43551,2.44086,58380000.0
2007-12-31 03:55:00,2.44363,2.44363,2.43454,2.44037,56130000.0
2007-12-31 04:00:00,2.43897,2.44256,2.43566,2.43933,44760000.0
2007-12-31 04:05:00,2.44216,2.44216,2.43475,2.43755,39630000.0
2007-12-31 04:10:00,2.44024,2.44293,2.43493,2.44098,39130000.0
2007-12-31 04:15:00,2.43519,2.44392,2.43519,2.43903,35890000.0
2007-12-31 04:20:00,2.44115,2.44345,2.43666,2.44163,45250000.0
2007-12-31 04:25:00,2.44282,2.44323,2.43334,2.43794,30160000.0
2007-12-31 04:30:00,2.43597,2.44176,2.4318,2.43929,24500000.0
2007-12-31 04:35:00,2.43737,2.44302,2.43737,2.44302,23000000.0
2007-12-31 04:40:00,2.4343,2.44342,2.4343,2.43783,45520000.0
2007-12-31 04:45:00,2.44201,2.44245,2.43627,2.43627,41140000.0
2007-12-31 04:50:00,2.43853,2.44327,2.43661,2.44245,48760000.0
2007-12-31 04:55:00,2.43774,2.44195,2.43425,2.43944,40020000.0
2007-12-31 05:00:00,2.43603,2.43954,2.43232,2.43952,27650000.0
2007-12-31 05:05:00,2.43967,2.44004,2.43604,2.43814,40760000.0
2007-12-31 05:10:00,2.43628,2.44005,2.43429,2.4378,28250000.0
2007-12-31 05:15:00,2.43442,2.44032,2.43442,2.43978,32630000.0
2007-12-31 05:20:00,2.43731,2.44023,2.43183,2.43872,30250000.0
2007-12-31 05:25:00,2.43742,2.44034,2.43475,2.43889,24630000.0
2007-12-31 05:30:00,2.44001,2.44058,2.43518,2.43727,35380000.0
2007-12-31 05:35:00,2.43748,2.443,2.43241,2.44282,48390000.0
2007-12-31 05:40:00,2.43943,2.44338,2.4347,2.43856,29010000.0
2007-12-31 05:45:00,2.44312,2.44357,2.43696,2.43696,18500000.0
2007-12-31 05:50:00,2.4392,2.44213,2.4322,2.44062,33010000.0
2007-12-31 05:55:00,2.43688,2.44652,2.43439,2.43745,33880000.0
2007-12-31 06:00:00,2.44141,2.44269,2.43508,2.43565,39020000.0
2007-12-31 06:05:00,2.44131,2.44203,2.43313,2.43635,32150000.0
2007-12-31 06:10:00,2.43777,2.44042,2.43472,2.43722,39760000.0
2007-12-31 06:15:00,2.437,2.43918,2.43287,2.43918,21500000.0
2007-12-31 06:20:00,2.43712,2.44438,2.43471,2.44068,26780000.0
2007-12-31 06:25:00,2.4385,2.44023,2.43385,2.43875,40130000.0
2007-12-31 06:30:00,2.43801,2.4412,2.43742,2.43755,38890000.0
2007-12-31 06:35:00,2.43932,2.4405,2.43408,2.43742,31640000.0
2007-12-31 06:40:00,2.43975,2.4431,2.43592,2.44085,29500000.0
2007-12-31 06:45:00,2.44335,2.44402,2.43677,2.44045,35380000.0
2007-12-31 06:50:00,2.43688,2.4426,2.43472,2.44254,37140000.0
2007-12-31 06:55:00,2.43766,2.44367,2.43346,2.43906,51880000.0
2007-12-31 07:00:00,2.44007,2.44309,2.43536,2.44046,39250000.0
2007-12-31 07:05:00,2.43879,2.44293,2.43676,2.43987,53760000.0
2007-12-31 07:10:00,2.43998,2.44209,2.4351,2.44018,40250000.0
2007-12-31 07:15:00,2.44007,2.44198,2.43362,2.43648,40880000.0
2007-12-31 07:20:00,2.43897,2.44188,2.43447,2.43925,45010000.0
2007-12-31 07:25:00,2.4409,2.4409,2.434,2.43936,53130000.0
2007-12-31 07:30:00,2.43941,2.44168,2.43533,2.43911,42390000.0
2007-12-31 07:35:00,2.44032,2.44183,2.43419,2.44097,37390000.0
2007-12-31 07:40:00,2.438,2.44062,2.43542,2.43986,31400000.0
2007-12-31 07:45:00,2.43677,2.44138,2.43521,2.43662,42650000.0
2007-12-31 07:50:00,2.43413,2.44128,2.43413,2.43957,40760000.0
2007-12-31 07:55:00,2.43821,2.44162,2.43425,2.43957,38010000.0
2007-12-31 08:00:00,2.4398,2.44163,2.43323,2.43931,40250000.0
2007-12-31 08:05:00,2.44043,2.44292,2.4367,2.43951,35000000.0
2007-12-31 08:10:00,2.44191,2.44265,2.43489,2.43899,42750000.0
2007-12-31 08:15:00,2.43963,2.44233,2.43512,2.43974,44130000.0
2007-12-31 08:20:00,2.43722,2.44146,2.43405,2.44146,48250000.0
2007-12-31 08:25:00,2.43557,2.44193,2.43253,2.44024,42130000.0
2007-12-31 08:30:00,2.43983,2.44523,2.43689,2.43997,45630000.0
2007-12-31 08:35:00,2.44487,2.44487,2.43792,2.43846,47630000.0
2007-12-31 08:40:00,2.43908,2.44197,2.43504,2.4371,41750000.0
2007-12-31 08:45:00,2.43927,2.44247,2.43157,2.43848,36260000.0
2007-12-31 08:50:00,2.43795,2.43902,2.43285,2.43733,39750000.0
2007-12-31 08:55:00,2.43868,2.44174,2.43303,2.43996,40500000.0
2007-12-31 09:00:00,2.4387,2.44186,2.43484,2.44,45760000.0
2007-12-31 09:05:00,2.43438,2.43973,2.43438,2.43919,49650000.0
2007-12-31 09:10:00,2.43509,2.4414,2.43319,2.43977,40630000.0
2007-12-31 09:15:00,2.44035,2.44195,2.4338,2.43938,50380000.0
2007-12-31 09:20:00,2.43683,2.43909,2.43418,2.43891,64510000.0
2007-12-31 09:25:00,2.43874,2.43977,2.43179,2.43899,51630000.0
2007-12-31 09:30:00,2.43964,2.4408,2.43433,2.44057,35630000.0
2007-12-31 09:35:00,2.43916,2.43916,2.43036,2.43664,45630000.0
2007-12-31 09:40:00,2.43706,2.43706,2.42579,2.43479,41380000.0
2007-12-31 09:45:00,2.43403,2.43452,2.42821,2.4341,36630000.0
2007-12-31 09:50:00,2.4326,2.43358,2.42821,2.43277,45630000.0
2007-12-31 09:55:00,2.431,2.43425,2.4268,2.43346,50130000.0
2007-12-31 10:00:00,2.4316,2.43309,2.4272,2.429,53000000.0
2007-12-31 10:05:00,2.43174,2.43562,2.42736,2.43234,50640000.0
2007-12-31 10:10:00,2.43505,2.439,2.43223,2.43892,36750000.0
2007-12-31 10:15:00,2.43893,2.44047,2.43262,2.43845,34510000.0
2007-12-31 10:20:00,2.43827,2.43827,2.4314,2.43632,47130000.0
2007-12-31 10:25:00,2.43403,2.43714,2.43001,2.43636,43630000.0
2007-12-31 10:30:00,2.43353,2.43718,2.42978,2.43457,46520000.0
2007-12-31 10:35:00,2.43491,2.43664,2.4313,2.43218,58380000.0
2007-12-31 10:40:00,2.4356,2.4356,2.42625,2.42999,49010000.0
2007-12-31 10:45:00,2.43168,2.43673,2.42966,2.43144,44520000.0
2007-12-31 10:50:00,2.43089,2.43553,2.42948,2.43427,39130000.0
2007-12-31 10:55:00,2.43148,2.43598,2.42861,2.43493,45380000.0
2007-12-31 11:00:00,2.43455,2.43646,2.42899,2.43516,46510000.0
2007-12-31 11:05:00,2.43585,2.43668,2.43104,2.43488,44390000.0
2007-12-31 11:10:00,2.43368,2.43688,2.43229,2.43298,52140000.0
2007-12-31 11:15:00,2.4332,2.43715,2.43192,2.43588,41630000.0
2007-12-31 11:20:00,2.43321,2.437,2.4296,2.43461,51380000.0
2007-12-31 11:25:00,2.4348,2.43596,2.42989,2.43553,40640000.0
2007-12-31 11:30:00,2.43582,2.43649,2.4298,2.43528,43510000.0
2007-12-31 11:35:00,2.43566,2.43566,2.42938,2.4309,43130000.0
2007-12-31 11:40:00,2.43001,2.43421,2.42561,2.42745,39130000.0
2007-12-31 11:45:00,2.43113,2.43331,2.42554,2.43094,46750000.0
2007-12-31 11:50:00,2.42894,2.4318,2.42571,2.43082,46260000.0
2007-12-31 11:55:00,2.42996,2.43178,2.42495,2.43173,45020000.0
2007-12-31 12:00:00,2.43086,2.43261,2.42589,2.43042,41880000.0
2007-12-31 12:05:00,2.43134,2.43265,2.42644,2.4312,43380000.0
2007-12-31 12:10:00,2.43432,2.43432,2.4256,2.43284,40250000.0
2007-12-31 12:15:00,2.43014,2.43231,2.4258,2.43032,40380000.0
2007-12-31 12:20:00,2.42844,2.43249,2.42386,2.42822,44640000.0
2007-12-31 12:25:00,2.43073,2.43201,2.42592,2.42823,45890000.0
2007-12-31 12:30:00,2.43221,2.4328,2.42718,2.43142,37250000.0
2007-12-31 12:35:00,2.43017,2.4324,2.42686,2.42829,41630000.0
2007-12-31 12:40:00,2.42821,2.43242,2.42394,2.4265,46010000.0
2007-12-31 12:45:00,2.42972,2.43265,2.42641,2.43026,36760000.0
2007-12-31 12:50:00,2.43199,2.43274,2.42694,2.43029,52630000.0
2007-12-31 12:55:00,2.42936,2.4317,2.42557,2.4291,50380000.0
2007-12-31 13:00:00,2.42858,2.43184,2.42554,2.42823,50390000.0
2007-12-31 13:05:00,2.42825,2.4317,2.42687,2.43089,40630000.0
2007-12-31 13:10:00,2.43176,2.43244,2.42594,2.42594,42380000.0
2007-12-31 13:15:00,2.43078,2.43285,2.42581,2.42977,39890000.0
2007-12-31 13:20:00,2.42671,2.43256,2.42671,2.42719,54000000.0
2007-12-31 13:25:00,2.43229,2.43393,2.42875,2.42876,49630000.0
2007-12-31 13:30:00,2.42793,2.43433,2.42793,2.43287,43880000.0
2007-12-31 13:35:00,2.43315,2.43428,2.425,2.4328,46260000.0
2007-12-31 13:40:00,2.43274,2.43319,2.42503,2.43073,50140000.0
2007-12-31 13:45:00,2.42899,2.43248,2.42606,2.43197,44760000.0
2007-12-31 13:50:00,2.43139,2.43435,2.42781,2.43064,46270000.0
2007-12-31 13:55:00,2.43063,2.43418,2.42626,2.42698,42250000.0
2007-12-31 14:00:00,2.43152,2.43333,2.42633,2.43111,40010000.0
2007-12-31 14:05:00,2.42797,2.43231,2.42797,2.43057,40130000.0
2007-12-31 14:10:00,2.43169,2.43326,2.42688,2.42783,40760000.0
2007-12-31 14:15:00,2.42926,2.43201,2.42658,2.42658,38010000.0
2007-12-31 14:20:00,2.43113,2.43114,2.42501,2.43091,40630000.0
2007-12-31 14:25:00,2.43086,2.43163,2.42538,2.43036,45390000.0
2007-12-31 14:30:00,2.4323,2.43243,2.42517,2.43039,48140000.0
2007-12-31 14:35:00,2.43225,2.43297,2.42501,2.42855,43130000.0
2007-12-31 14:40:00,2.43085,2.43259,2.4252,2.43029,43130000.0
2007-12-31 14:45:00,2.4281,2.43334,2.42642,2.42821,51630000.0
2007-12-31 14:50:00,2.42908,2.43277,2.42637,2.42881,49010000.0
2007-12-31 14:55:00,2.42782,2.43452,2.42782,2.43338,50510000.0
2007-12-31 15:00:00,2.43333,2.43503,2.42718,2.43042,53500000.0
2007-12-31 15:05:00,2.43016,2.43495,2.42822,2.43345,42750000.0
2007-12-31 15:10:00,2.43363,2.43561,2.42878,2.4304,44500000.0
2007-12-31 15:15:00,2.43683,2.43898,2.43119,2.43119,46140000.0
2007-12-31 15:20:00,2.43657,2.43657,2.42776,2.43345,47770000.0
2007-12-31 15:25:00,2.4329,2.43675,2.43161,2.43418,39130000.0
2007-12-31 15:30:00,2.43292,2.43799,2.43292,2.43662,43010000.0
2007-12-31 15:35:00,2.43445,2.43649,2.42892,2.43281,49750000.0
2007-12-31 15:40:00,2.43306,2.43638,2.4286,2.43267,41380000.0
2007-12-31 15:45:00,2.43555,2.43563,2.42779,2.43407,50760000.0
2007-12-31 15:50:00,2.43331,2.43704,2.42687,2.43575,45890000.0
2007-12-31 15:55:00,2.43591,2.43591,2.42922,2.4318,42510000.0
2007-12-31 16:00:00,2.43266,2.43706,2.43063,2.43548,40890000.0
2007-12-31 16:05:00,2.4364,2.43935,2.43,2.43885,35510000.0
2007-12-31 16:10:00,2.43904,2.43904,2.42967,2.43333,50010000.0
2007-12-31 16:15:00,2.43167,2.4362,2.43042,2.43042,44880000.0
2007-12-31 16:20:00,2.4355,2.43729,2.42898,2.43495,37130000.0
2007-12-31 16:25:00,2.43503,2.43821,2.43228,2.43572,43890000.0
2007-12-31 16:30:00,2.43677,2.43955,2.43224,2.43851,46140000.0
2007-12-31 16:35:00,2.43794,2.43839,2.43185,2.43761,44010000.0
2007-12-31 16:40:00,2.43761,2.44014,2.43174,2.43529,39500000.0
2007-12-31 16:45:00,2.43762,2.43792,2.43148,2.43762,44630000.0
2007-12-31 16:50:00,2.4358,2.43997,2.43199,2.43651,37750000.0
2007-12-31 16:55:00,2.43888,2.44079,2.43314,2.43751,39880000.0
2007-12-31 17:00:00,2.43862,2.44073,2.43211,2.44047,40260000.0
2007-12-31 17:05:00,2.43778,2.44457,2.43625,2.44174,45880000.0
2007-12-31 17:10:00,2.43748,2.44644,2.43748,2.44172,36890000.0
2007-12-31 17:15:00,2.44331,2.44562,2.43911,2.44359,49630000.0
2007-12-31 17:20:00,2.4454,2.44545,2.4392,2.44485,43380000.0
2007-12-31 17:25:00,2.4407,2.44962,2.43955,2.44914,42250000.0
2007-12-31 17:30:00,2.446,2.45009,2.4421,2.44603,36640000.0
2007-12-31 17:35:00,2.44208,2.44973,2.44155,2.44805,44630000.0
2007-12-31 17:40:00,2.44766,2.45118,2.44322,2.44946,44380000.0
2007-12-31 17:45:00,2.44891,2.4539,2.44081,2.45203,39750000.0
2007-12-31 17:50:00,2.44486,2.45505,2.44486,2.45505,46260000.0
2007-12-31 17:55:00,2.45421,2.45542,2.44066,2.45542,41640000.0
2007-12-31 18:00:00,2.4546,2.45915,2.4459,2.45604,47130000.0
2007-12-31 18:05:00,2.46047,2.46053,2.44652,2.45506,48130000.0
2007-12-31 18:10:00,2.4542,2.4609,2.44814,2.4609,39130000.0
2007-12-31 18:15:00,2.45987,2.4633,2.44888,2.45888,61000000.0
2007-12-31 18:20:00,2.45892,2.47638,2.4544,2.4745,43750000.0
2007-12-31 18:25:00,2.46516,2.46698,2.45986,2.46437,34890000.0
2007-12-31 18:30:00,2.46144,2.46594,2.45734,2.46482,52270000.0
2007-12-31 18:35:00,2.46456,2.46762,2.45913,2.46618,41400000.0
2007-12-31 18:40:00,2.46506,2.4684,2.46183,2.46835,49880000.0
2007-12-31 18:45:00,2.46559,2.46887,2.4619,2.46329,39250000.0
2007-12-31 18:50:00,2.46176,2.46679,2.46024,2.46329,43390000.0
2007-12-31 18:55:00,2.46499,2.46734,2.46012,2.46664,44520000.0
2007-12-31 19:00:00,2.46641,2.47018,2.45801,2.4632,40380000.0
2007-12-31 19:05:00,2.46279,2.46633,2.46034,2.46271,44010000.0
2007-12-31 19:10:00,2.46263,2.46842,2.45919,2.46473,43010000.0
2007-12-31 19:15:00,2.46365,2.46872,2.45921,2.45921,70260000.0
2007-12-31 19:20:00,2.46642,2.46703,2.45957,2.464,44260000.0
2007-12-31 19:25:00,2.46304,2.46697,2.45728,2.46501,40130000.0
2007-12-31 19:30:00,2.46128,2.46689,2.45852,2.46445,49130000.0
2007-12-31 19:35:00,2.46155,2.46537,2.45869,2.46537,39250000.0
2007-12-31 19:40:00,2.46574,2.46692,2.46131,2.46606,45630000.0
2007-12-31 19:45:00,2.46623,2.46737,2.4605,2.46372,36500000.0
2007-12-31 19:50:00,2.46716,2.46724,2.46089,2.46292,42750000.0
2007-12-31 19:55:00,2.46477,2.46658,2.45782,2.46382,57510000.0
2007-12-31 20:00:00,2.46399,2.46469,2.4595,2.46313,38260000.0
2007-12-31 20:05:00,2.46222,2.46427,2.45709,2.46281,54010000.0
2007-12-31 20:10:00,2.45961,2.46388,2.45593,2.461,44880000.0
2007-12-31 20:15:00,2.46163,2.46474,2.45616,2.4609,38760000.0
2007-12-31 20:20:00,2.46021,2.46457,2.45763,2.46172,48260000.0
2007-12-31 20:25:00,2.46346,2.46414,2.45693,2.46062,52630000.0
2007-12-31 20:30:00,2.46081,2.46504,2.45776,2.4621,52880000.0
2007-12-31 20:35:00,2.46264,2.46379,2.45861,2.45861,40250000.0
2007-12-31 20:40:00,2.45947,2.46404,2.45641,2.46054,48750000.0
2007-12-31 20:45:00,2.462,2.4625,2.45609,2.46119,42880000.0
2007-12-31 20:50:00,2.45808,2.46236,2.45596,2.46175,44750000.0
2007-12-31 20:55:00,2.45821,2.46359,2.4545,2.46029,46260000.0
2007-12-31 21:00:00,2.46078,2.46328,2.45665,2.46116,50010000.0
2007-12-31 21:05:00,2.46009,2.46304,2.45557,2.46289,49770000.0
2007-12-31 21:10:00,2.46115,2.46392,2.45746,2.45973,36510000.0
2007-12-31 21:15:00,2.46396,2.46461,2.45729,2.4621,38640000.0
2007-12-31 21:20:00,2.4634,2.46388,2.45637,2.46192,45630000.0
2007-12-31 21:25:00,2.46406,2.46415,2.45733,2.46398,34750000.0
2007-12-31 21:30:00,2.46221,2.46519,2.45621,2.46383,42250000.0
2007-12-31 21:35:00,2.45967,2.466,2.45967,2.4639,44630000.0
2007-12-31 21:40:00,2.46241,2.4654,2.45925,2.46278,34630000.0
2007-12-31 21:45:00,2.46633,2.46633,2.45852,2.46084,44000000.0
2007-12-31 21:50:00,2.46467,2.46487,2.45975,2.46165,31760000.0
2007-12-31 21:55:00,2.46138,2.4652,2.45772,2.45833,35000000.0
2007-12-31 22:00:00,2.4626,2.46321,2.45676,2.46057,31250000.0
2007-12-31 22:05:00,2.46233,2.46391,2.45715,2.46048,42000000.0
2007-12-31 22:10:00,2.45893,2.46438,2.45587,2.45894,36250000.0
2007-12-31 22:15:00,2.46053,2.46512,2.45779,2.46307,38760000.0
2007-12-31 22:20:00,2.46236,2.46524,2.45653,2.46325,36630000.0
2007-12-31 22:25:00,2.46357,2.46558,2.45888,2.46488,35250000.0
2007-12-31 22:30:00,2.46264,2.46589,2.45945,2.4619,41750000.0
2007-12-31 22:35:00,2.45605,2.4645,2.45605,2.46164,30500000.0
2007-12-31 22:40:00,2.46236,2.4649,2.45837,2.46228,31390000.0
2007-12-31 22:45:00,2.46369,2.46473,2.45787,2.45787,35880000.0
2007-12-31 22:50:00,2.46298,2.46497,2.45739,2.46417,36260000.0
2007-12-31 22:55:00,2.46296,2.4643,2.45795,2.46192,35250000.0
2007-12-31 23:00:00,2.46016,2.46341,2.45708,2.46341,38260000.0
2007-12-31 23:05:00,2.46033,2.46475,2.45813,2.46452,33750000.0
2007-12-31 23:10:00,2.46292,2.46393,2.45628,2.46312,47880000.0
2007-12-31 23:15:00,2.45784,2.46432,2.45784,2.46129,43750000.0
2007-12-31 23:20:00,2.46257,2.46568,2.46012,2.46502,27380000.0
2007-12-31 23:25:00,2.46333,2.46595,2.45836,2.46315,51630000.0
2007-12-31 23:30:00,2.45976,2.46603,2.4581,2.46224,32750000.0
2007-12-31 23:35:00,2.46282,2.46422,2.45898,2.46281,26000000.0
2007-12-31 23:40:00,2.46296,2.46409,2.45867,2.45867,43380000.0
2007-12-31 23:45:00,2.4615,2.46355,2.45862,2.45973,34010000.0
2007-12-31 23:50:00,2.46499,2.46517,2.45773,2.46272,51260000.0
2007-12-31 23:55:00,2.46374,2.46406,2.45886,2.45911,38000000.0
2008-01-01 00:00:00,2.46101,2.46487,2.45777,2.46264,47010000.0
2008-01-01 00:05:00,2.46121,2.46485,2.45593,2.45805,33750000.0
2008-01-01 00:10:00,2.46212,2.46614,2.46047,2.46535,40880000.0
2008-01-01 00:15:00,2.4634,2.46588,2.4616,2.46362,28010000.0
2008-01-01 00:20:00,2.46496,2.46537,2.4612,2.46532,14500000.0
2008-01-01 00:25:00,2.46436,2.46547,2.46153,2.46521,32000000.0
2008-01-01 00:30:00,2.46502,2.46588,2.45897,2.46519,35000000.0
2008-01-01 00:35:00,2.46502,2.46578,2.4615,2.46521,22500000.0
2008-01-01 00:40:00,2.46502,2.46547,2.46057,2.46473,22020000.0
2008-01-01 00:45:00,2.46481,2.46563,2.45947,2.46248,31880000.0
2008-01-01 00:50:00,2.46298,2.46423,2.4601,2.46123,32630000.0
2008-01-01 00:55:00,2.46192,2.46432,2.46082,2.46368,35390000.0
2008-01-01 01:00:00,2.4632,2.46423,2.45803,2.46362,40890000.0
2008-01-01 01:05:00,2.46359,2.46393,2.455,2.45788,26750000.0
2008-01-01 01:10:00,2.45911,2.45958,2.45498,2.45891,26000000.0
2008-01-01 01:15:00,2.45892,2.45952,2.4556,2.45895,20500000.0
2008-01-01 01:20:00,2.45895,2.45972,2.45353,2.45912,25150000.0
2008-01-01 01:25:00,2.45913,2.45913,2.45417,2.45802,29750000.0
2008-01-01 01:30:00,2.45828,2.45958,2.45592,2.45871,34750000.0
2008-01-01 01:35:00,2.45798,2.45958,2.45545,2.45802,24880000.0
2008-01-01 01:40:00,2.45909,2.45977,2.45587,2.45912,17630000.0
2008-01-01 01:45:00,2.45742,2.45978,2.45588,2.45918,28510000.0
2008-01-01 01:50:00,2.45972,2.45972,2.45563,2.45807,25890000.0
2008-01-01 01:55:00,2.459,2.45977,2.45583,2.45912,24500000.0
2008-01-01 02:00:00,2.45872,2.45968,2.4554,2.45727,26510000.0
2008-01-01 02:05:00,2.45876,2.45915,2.45682,2.4591,12000000.0
2008-01-01 02:10:00,2.45912,2.45973,2.45553,2.45808,32010000.0
2008-01-01 02:15:00,2.45911,2.45978,2.45353,2.45901,42000000.0
2008-01-01 02:20:00,2.45897,2.45977,2.45488,2.45909,46020000.0
2008-01-01 02:25:00,2.45973,2.45973,2.45468,2.45912,22500000.0
2008-01-01 02:30:00,2.45722,2.45967,2.45548,2.45913,24250000.0
2008-01-01 02:35:00,2.45895,2.45973,2.455,2.45909,25130000.0
2008-01-01 02:40:00,2.45592,2.45958,2.4554,2.45876,23500000.0
2008-01-01 02:45:00,2.45911,2.45973,2.44938,2.45381,26890000.0
2008-01-01 02:50:00,2.45365,2.45418,2.45182,2.45382,28380000.0
2008-01-01 02:55:00,2.45303,2.45447,2.45192,2.4538,23630000.0
2008-01-01 03:00:00,2.45382,2.45443,2.4501,2.45283,43260000.0
2008-01-01 03:05:00,2.45198,2.45447,2.45053,2.45356,30000000.0
2008-01-01 03:10:00,2.45382,2.45438,2.4497,2.45385,22640000.0
2008-01-01 03:15:00,2.45381,2.45453,2.45035,2.45208,24750000.0
2008-01-01 03:20:00,2.45379,2.45442,2.45027,2.45277,32250000.0
2008-01-01 03:25:00,2.45382,2.45388,2.44938,2.4538,22760000.0
2008-01-01 03:30:00,2.45342,2.45423,2.45168,2.45382,16250000.0
2008-01-01 03:35:00,2.45381,2.45447,2.45035,2.45258,30250000.0
2008-01-01 03:40:00,2.45379,2.454,2.4501,2.45218,22500000.0
2008-01-01 03:45:00,2.4538,2.45447,2.45035,2.45301,28500000.0
2008-01-01 03:50:00,2.45428,2.45428,2.45015,2.45378,27750000.0
2008-01-01 03:55:00,2.45203,2.45437,2.45058,2.45379,26250000.0
2008-01-01 04:00:00,2.45393,2.45432,2.45027,2.45381,36390000.0
2008-01-01 04:05:00,2.45398,2.45427,2.44938,2.45382,35760000.0
2008-01-01 04:10:00,2.45338,2.45427,2.45027,2.45393,26750000.0
2008-01-01 04:15:00,2.4537,2.45413,2.44952,2.45068,19500000.0
2008-01-01 04:20:00,2.45372,2.45435,2.45043,2.45273,26760000.0
2008-01-01 04:25:00,2.45286,2.45462,2.44823,2.45358,31040000.0
2008-01-01 04:30:00,2.45322,2.45433,2.44823,2.45322,23000000.0
2008-01-01 04:35:00,2.45368,2.45462,2.4503,2.45192,33000000.0
2008-01-01 04:40:00,2.45383,2.45433,2.4501,2.45428,34500000.0
2008-01-01 04:45:00,2.45381,2.45438,2.45033,2.45033,30510000.0
2008-01-01 04:50:00,2.45033,2.45433,2.45033,2.45381,16250000.0
2008-01-01 04:55:00,2.45381,2.45462,2.45007,2.45278,20630000.0
2008-01-01 05:00:00,2.45369,2.45423,2.45062,2.45382,22750000.0
2008-01-01 05:05:00,2.45379,2.45443,2.45068,2.45379,30270000.0
2008-01-01 05:10:00,2.45387,2.45423,2.45023,2.45376,22500000.0
2008-01-01 05:15:00,2.45382,2.45438,2.45092,2.45373,22000000.0
2008-01-01 05:20:00,2.45347,2.45417,2.44823,2.45272,19380000.0
2008-01-01 05:25:00,2.45382,2.45468,2.45015,2.45355,28750000.0
2008-01-01 05:30:00,2.45381,2.45438,2.45042,2.45381,26000000.0
2008-01-01 05:35:00,2.45358,2.45427,2.44823,2.45357,24510000.0
2008-01-01 05:40:00,2.45344,2.45442,2.45058,2.45288,17250000.0
2008-01-01 05:45:00,2.454,2.45428,2.45017,2.45182,26380000.0
2008-01-01 05:50:00,2.45182,2.45468,2.45037,2.45272,23750000.0
2008-01-01 05:55:00,2.45422,2.45452,2.45043,2.45368,26760000.0
2008-01-01 06:00:00,2.45381,2.45443,2.45017,2.45035,27260000.0
2008-01-01 06:05:00,2.45252,2.45447,2.45062,2.45278,21770000.0
2008-01-01 06:10:00,2.45381,2.45452,2.45087,2.45382,23630000.0
2008-01-01 06:15:00,2.45371,2.45437,2.45198,2.4532,17510000.0
2008-01-01 06:20:00,2.4532,2.45443,2.45037,2.45381,29390000.0
2008-01-01 06:25:00,2.45442,2.45452,2.44952,2.45372,25250000.0
2008-01-01 06:30:00,2.45277,2.45468,2.45168,2.45198,32890000.0
2008-01-01 06:35:00,2.45402,2.45442,2.45197,2.45407,21250000.0
2008-01-01 06:40:00,2.45198,2.45453,2.44937,2.45393,23250000.0
2008-01-01 06:45:00,2.45363,2.46453,2.44823,2.45443,42000000.0
2008-01-01 06:50:00,2.45203,2.45468,2.44978,2.45342,24380000.0
2008-01-01 06:55:00,2.45393,2.46345,2.44968,2.455,39010000.0
2008-01-01 07:00:00,2.4534,2.46169,2.45192,2.45461,19500000.0
2008-01-01 07:05:00,2.45372,2.46408,2.44997,2.46099,40520000.0
2008-01-01 07:10:00,2.45342,2.46202,2.44952,2.46202,31510000.0
2008-01-01 07:15:00,2.45747,2.46325,2.45205,2.461,33640000.0
2008-01-01 07:20:00,2.45931,2.45993,2.45488,2.45917,28500000.0
2008-01-01 07:25:00,2.45768,2.4624,2.45605,2.45915,39630000.0
2008-01-01 07:30:00,2.46085,2.46097,2.45554,2.45818,35510000.0
2008-01-01 07:35:00,2.45908,2.46002,2.45488,2.45878,25880000.0
2008-01-01 07:40:00,2.45947,2.45987,2.45573,2.45972,23880000.0
2008-01-01 07:45:00,2.45537,2.45992,2.45488,2.4593,23260000.0
2008-01-01 07:50:00,2.45618,2.46013,2.45487,2.45952,36140000.0
2008-01-01 07:55:00,2.45853,2.45992,2.45718,2.45931,25640000.0
2008-01-01 08:00:00,2.45857,2.46474,2.45437,2.4593,29130000.0
2008-01-01 08:05:00,2.45926,2.46002,2.45577,2.45931,21000000.0
2008-01-01 08:10:00,2.45916,2.46333,2.45517,2.46333,21250000.0
2008-01-01 08:15:00,2.45693,2.46181,2.45452,2.4593,25750000.0
2008-01-01 08:20:00,2.45862,2.46196,2.45652,2.45828,37630000.0
2008-01-01 08:25:00,2.45823,2.46018,2.4552,2.45931,30250000.0
2008-01-01 08:30:00,2.45894,2.45978,2.45727,2.45727,34750000.0
2008-01-01 08:35:00,2.45893,2.45973,2.45595,2.45712,33500000.0
2008-01-01 08:40:00,2.45578,2.45992,2.45578,2.45767,21500000.0
2008-01-01 08:45:00,2.45752,2.45973,2.45417,2.45967,33000000.0
2008-01-01 08:50:00,2.45923,2.45993,2.45572,2.45932,19000000.0
2008-01-01 08:55:00,2.45753,2.45993,2.45587,2.45748,31630000.0
2008-01-01 09:00:00,2.46344,2.46412,2.45993,2.46283,30750000.0
2008-01-01 09:05:00,2.46113,2.46413,2.46078,2.46078,29630000.0
2008-01-01 09:10:00,2.46167,2.46412,2.45922,2.46397,23000000.0
2008-01-01 09:15:00,2.46241,2.46313,2.45883,2.46237,35500000.0
2008-01-01 09:20:00,2.46148,2.46308,2.45892,2.46233,29630000.0
2008-01-01 09:25:00,2.45905,2.46338,2.45893,2.46249,37260000.0
2008-01-01 09:30:00,2.46251,2.46282,2.46063,2.4628,26880000.0
2008-01-01 09:35:00,2.4619,2.46308,2.45968,2.46308,23380000.0
2008-01-01 09:40:00,2.46251,2.46408,2.4598,2.46316,30880000.0
2008-01-01 09:45:00,2.46352,2.46412,2.45913,2.46351,22750000.0
2008-01-01 09:50:00,2.46282,2.46422,2.46003,2.46351,26260000.0
2008-01-01 09:55:00,2.46188,2.46423,2.45793,2.46352,35010000.0
2008-01-01 10:00:00,2.46352,2.46423,2.45982,2.46258,46500000.0
2008-01-01 10:05:00,2.46352,2.46405,2.4594,2.46162,28630000.0
2008-01-01 10:10:00,2.46288,2.46413,2.46032,2.46412,23880000.0
2008-01-01 10:15:00,2.46352,2.46432,2.45937,2.46413,24000000.0
2008-01-01 10:20:00,2.46352,2.46412,2.45993,2.46353,22500000.0
2008-01-01 10:25:00,2.46351,2.46418,2.45793,2.46351,26510000.0
2008-01-01 10:30:00,2.46167,2.46413,2.45793,2.46251,29260000.0
2008-01-01 10:35:00,2.4625,2.46313,2.45932,2.46165,28000000.0
2008-01-01 10:40:00,2.46317,2.46352,2.45793,2.46168,41750000.0
2008-01-01 10:45:00,2.46213,2.46402,2.46007,2.46188,28380000.0
2008-01-01 10:50:00,2.46133,2.46438,2.46133,2.46349,22640000.0
2008-01-01 10:55:00,2.46003,2.46413,2.45985,2.46351,27750000.0
2008-01-01 11:00:00,2.46327,2.46422,2.45988,2.46351,21750000.0
2008-01-01 11:05:00,2.46367,2.46412,2.45998,2.46333,31250000.0
2008-01-01 11:10:00,2.46352,2.46422,2.45977,2.4627,34000000.0
2008-01-01 11:15:00,2.46252,2.46313,2.45978,2.46235,24500000.0
2008-01-01 11:20:00,2.46022,2.46313,2.45693,2.46252,44150000.0
2008-01-01 11:25:00,2.46252,2.46332,2.45972,2.46253,31000000.0
2008-01-01 11:30:00,2.46292,2.46312,2.45898,2.46298,24250000.0
2008-01-01 11:35:00,2.46252,2.46322,2.45897,2.46063,27250000.0
2008-01-01 11:40:00,2.45972,2.46417,2.45897,2.46168,37260000.0
2008-01-01 11:45:00,2.46351,2.46437,2.46187,2.4637,26000000.0
2008-01-01 11:50:00,2.46292,2.46432,2.45997,2.46313,27510000.0
2008-01-01 11:55:00,2.46353,2.46412,2.45997,2.46188,30020000.0
2008-01-01 12:00:00,2.46339,2.46437,2.4598,2.46351,28250000.0
2008-01-01 12:05:00,2.46412,2.46412,2.45993,2.46286,27510000.0
2008-01-01 12:10:00,2.45907,2.46402,2.45907,2.46352,24890000.0
2008-01-01 12:15:00,2.46138,2.46432,2.45928,2.46352,23250000.0
2008-01-01 12:20:00,2.46072,2.46398,2.45872,2.46122,23500000.0
2008-01-01 12:25:00,2.46273,2.46412,2.46032,2.46314,25250000.0
2008-01-01 12:30:00,2.46334,2.46397,2.45907,2.46268,22750000.0
2008-01-01 12:35:00,2.46305,2.46393,2.45992,2.46032,22390000.0
2008-01-01 12:40:00,2.45997,2.46413,2.45997,2.46351,33750000.0
2008-01-01 12:45:00,2.46344,2.46423,2.46003,2.46247,43140000.0
2008-01-01 12:50:00,2.46023,2.46398,2.45967,2.46332,38250000.0
2008-01-01 12:55:00,2.46132,2.46432,2.4594,2.46222,29750000.0
2008-01-01 13:00:00,2.46351,2.46417,2.45922,2.46341,24630000.0
2008-01-01 13:05:00,2.46032,2.46422,2.45907,2.46335,29250000.0
2008-01-01 13:10:00,2.46392,2.46413,2.46028,2.46351,35750000.0
2008-01-01 13:15:00,2.46248,2.46413,2.46078,2.46351,22000000.0
2008-01-01 13:20:00,2.45987,2.46567,2.45987,2.46348,25250000.0
2008-01-01 13:25:00,2.4634,2.46432,2.4592,2.46112,33880000.0
2008-01-01 13:30:00,2.46247,2.46413,2.45872,2.46352,30250000.0
2008-01-01 13:35:00,2.46329,2.46407,2.45793,2.4635,35250000.0
2008-01-01 13:40:00,2.46352,2.46397,2.45977,2.46377,30000000.0
2008-01-01 13:45:00,2.46248,2.46412,2.46005,2.46352,23380000.0
2008-01-01 13:50:00,2.46163,2.46389,2.45998,2.46128,21380000.0
2008-01-01 13:55:00,2.46423,2.46423,2.45913,2.46068,26750000.0
2008-01-01 14:00:00,2.46268,2.46432,2.45985,2.46168,20880000.0
2008-01-01 14:05:00,2.46167,2.46408,2.45993,2.4633,29750000.0
2008-01-01 14:10:00,2.46423,2.46423,2.4598,2.4598,23760000.0
2008-01-01 14:15:00,2.46336,2.4638,2.46005,2.46172,17640000.0
2008-01-01 14:20:00,2.46325,2.46392,2.45907,2.46352,29510000.0
2008-01-01 14:25:00,2.46412,2.46417,2.4594,2.46352,24750000.0
2008-01-01 14:30:00,2.46372,2.46413,2.45997,2.46413,24760000.0
2008-01-01 14:35:00,2.46286,2.46413,2.45997,2.46349,33000000.0
2008-01-01 14:40:00,2.46352,2.46418,2.45922,2.46392,26250000.0
2008-01-01 14:45:00,2.46351,2.46432,2.45993,2.46167,37510000.0
2008-01-01 14:50:00,2.46352,2.46413,2.45907,2.46168,28390000.0
2008-01-01 14:55:00,2.46351,2.46408,2.46097,2.46352,35510000.0
2008-01-01 15:00:00,2.46167,2.46408,2.45928,2.46323,30250000.0
2008-01-01 15:05:00,2.46363,2.46398,2.45992,2.46351,23880000.0
2008-01-01 15:10:00,2.46398,2.46408,2.46003,2.46003,22380000.0
2008-01-01 15:15:00,2.46352,2.46482,2.46022,2.46022,36270000.0
2008-01-01 15:20:00,2.46377,2.4638,2.45683,2.46348,39400000.0
2008-01-01 15:25:00,2.46352,2.46412,2.46167,2.46253,24750000.0
2008-01-01 15:30:00,2.46292,2.46417,2.46163,2.46398,34250000.0
2008-01-01 15:35:00,2.46351,2.46438,2.45922,2.46157,31000000.0
2008-01-01 15:40:00,2.45997,2.46388,2.45993,2.46032,21000000.0
2008-01-01 15:45:00,2.46353,2.46403,2.45793,2.46335,38500000.0
2008-01-01 15:50:00,2.46335,2.46438,2.45793,2.46352,30010000.0
2008-01-01 15:55:00,2.46412,2.46412,2.45922,2.46005,34250000.0
2008-01-01 16:00:00,2.46352,2.46432,2.45937,2.46329,21000000.0
2008-01-01 16:05:00,2.46352,2.46408,2.45857,2.4635,20510000.0
2008-01-01 16:10:00,2.46352,2.46403,2.46005,2.46127,33510000.0
2008-01-01 16:15:00,2.46351,2.46413,2.45997,2.46035,28250000.0
2008-01-01 16:20:00,2.46397,2.46397,2.45985,2.46334,29130000.0
2008-01-01 16:25:00,2.46357,2.46377,2.4598,2.46247,27750000.0
2008-01-01 16:30:00,2.46344,2.46437,2.46003,2.46367,28130000.0
2008-01-01 16:35:00,2.46357,2.46413,2.45928,2.4635,25750000.0
2008-01-01 16:40:00,2.46351,2.46403,2.46005,2.46358,22130000.0
2008-01-01 16:45:00,2.46422,2.46422,2.45982,2.46343,24130000.0
2008-01-01 16:50:00,2.46368,2.46413,2.45967,2.46133,33750000.0
2008-01-01 16:55:00,2.46344,2.46413,2.45997,2.46286,26500000.0
2008-01-01 17:00:00,2.46248,2.46413,2.45908,2.46342,20500000.0
2008-01-01 17:05:00,2.46348,2.46432,2.46007,2.46347,30010000.0
2008-01-01 17:10:00,2.46351,2.46397,2.45985,2.45985,20000000.0
2008-01-01 17:15:00,2.46172,2.46413,2.46123,2.46233,37010000.0
2008-01-01 17:20:00,2.46352,2.46363,2.46033,2.46353,32500000.0
2008-01-01 17:25:00,2.46247,2.46408,2.45982,2.46387,32390000.0
2008-01-01 17:30:00,2.46363,2.46422,2.46168,2.46357,23380000.0
2008-01-01 17:35:00,2.46027,2.46422,2.46003,2.46273,27500000.0
2008-01-01 17:40:00,2.46336,2.4638,2.46167,2.46343,24000000.0
2008-01-01 17:45:00,2.46412,2.46423,2.45987,2.46316,28500000.0
2008-01-01 17:50:00,2.46413,2.46413,2.46128,2.46393,33500000.0
2008-01-01 17:55:00,2.46352,2.46423,2.45793,2.46351,25630000.0
2008-01-01 18:00:00,2.46273,2.46413,2.45997,2.46352,38500000.0
2008-01-01 18:05:00,2.46355,2.46422,2.45985,2.46168,29750000.0
2008-01-01 18:10:00,2.46188,2.46422,2.46028,2.46348,25500000.0
2008-01-01 18:15:00,2.46163,2.46413,2.45907,2.46273,45390000.0
2008-01-01 18:20:00,2.46343,2.46422,2.46003,2.4635,24250000.0
2008-01-01 18:25:00,2.46187,2.46438,2.4594,2.46351,17000000.0
2008-01-01 18:30:00,2.46412,2.46417,2.4598,2.46351,31140000.0
2008-01-01 18:35:00,2.46331,2.46417,2.45857,2.46352,20630000.0
2008-01-01 18:40:00,2.46316,2.46437,2.45922,2.46286,23880000.0
2008-01-01 18:45:00,2.46372,2.46413,2.45985,2.46323,25500000.0
2008-01-01 18:50:00,2.46299,2.46392,2.45941,2.46292,28500000.0
2008-01-01 18:55:00,2.46068,2.46417,2.45928,2.46363,37500000.0
2008-01-01 19:00:00,2.46396,2.46422,2.46163,2.46278,18250000.0
2008-01-01 19:05:00,2.45913,2.46413,2.45913,2.46268,36880000.0
2008-01-01 19:10:00,2.46351,2.46432,2.46112,2.46187,28750000.0
2008-01-01 19:15:00,2.46362,2.46383,2.45838,2.45838,34510000.0
2008-01-01 19:20:00,2.46318,2.46318,2.45903,2.46167,21750000.0
2008-01-01 19:25:00,2.46172,2.46283,2.45693,2.46088,21750000.0
2008-01-01 19:30:00,2.45972,2.46312,2.45807,2.46213,20750000.0
2008-01-01 19:35:00,2.46253,2.46322,2.45902,2.46063,19880000.0
2008-01-01 19:40:00,2.46272,2.46741,2.46018,2.46284,36380000.0
2008-01-01 19:45:00,2.46699,2.46699,2.45747,2.45747,40140000.0
2008-01-01 19:50:00,2.46146,2.46191,2.45445,2.45445,39000000.0
2008-01-01 19:55:00,2.45749,2.46117,2.45528,2.45971,41880000.0
2008-01-01 20:00:00,2.45972,2.46084,2.45621,2.4569,34750000.0
2008-01-01 20:05:00,2.45815,2.46127,2.45677,2.45902,27760000.0
2008-01-01 20:10:00,2.4588,2.46102,2.45483,2.46004,21880000.0
2008-01-01 20:15:00,2.45887,2.46073,2.45058,2.45652,34380000.0
2008-01-01 20:20:00,2.45789,2.46177,2.45349,2.45818,42510000.0
2008-01-01 20:25:00,2.46041,2.46123,2.45397,2.45827,31380000.0
2008-01-01 20:30:00,2.45807,2.46178,2.45476,2.45833,49390000.0
2008-01-01 20:35:00,2.45816,2.46194,2.45586,2.45799,29890000.0
2008-01-01 20:40:00,2.46003,2.46232,2.45465,2.45939,41880000.0
2008-01-01 20:45:00,2.45907,2.46277,2.45523,2.45881,30750000.0
2008-01-01 20:50:00,2.45877,2.46307,2.45543,2.46032,43000000.0
2008-01-01 20:55:00,2.45911,2.46382,2.45699,2.46147,44760000.0
2008-01-01 21:00:00,2.46345,2.46447,2.45889,2.46427,46130000.0
2008-01-01 21:05:00,2.46234,2.46433,2.458,2.46223,47510000.0
2008-01-01 21:10:00,2.46317,2.46508,2.45985,2.46105,25750000.0
2008-01-01 21:15:00,2.46212,2.46588,2.4585,2.46269,32630000.0
2008-01-01 21:20:00,2.465,2.46548,2.45873,2.46035,37010000.0
2008-01-01 21:25:00,2.46553,2.46583,2.45919,2.46583,34130000.0
2008-01-01 21:30:00,2.46522,2.46617,2.46042,2.46617,14250000.0
2008-01-01 21:35:00,2.46017,2.46533,2.46013,2.46013,23500000.0
2008-01-01 21:40:00,2.46251,2.46559,2.45837,2.46474,34750000.0
2008-01-01 21:45:00,2.46531,2.46557,2.45725,2.4609,57010000.0
2008-01-01 21:50:00,2.46345,2.46498,2.46085,2.46244,20750000.0
2008-01-01 21:55:00,2.45848,2.46493,2.45412,2.45412,39510000.0
2008-01-01 22:00:00,2.46258,2.46407,2.45967,2.46348,17500000.0
2008-01-01 22:05:00,2.46343,2.4639,2.4596,2.46167,20750000.0
2008-01-01 22:10:00,2.46203,2.46363,2.45727,2.46229,24750000.0
2008-01-01 22:15:00,2.45893,2.46312,2.45747,2.46077,30510000.0
2008-01-01 22:20:00,2.46222,2.46328,2.45831,2.45831,19130000.0
2008-01-01 22:25:00,2.46247,2.46298,2.45957,2.46228,28270000.0
2008-01-01 22:30:00,2.46211,2.46298,2.45773,2.46113,24890000.0
2008-01-01 22:35:00,2.46232,2.46297,2.45898,2.45898,15000000.0
2008-01-01 22:40:00,2.46212,2.46273,2.458,2.46268,20880000.0
2008-01-01 22:45:00,2.46194,2.46253,2.45797,2.45883,21750000.0
2008-01-01 22:50:00,2.46209,2.46298,2.45847,2.46037,19250000.0
2008-01-01 22:55:00,2.46176,2.46227,2.45857,2.46181,17000000.0
2008-01-01 23:00:00,2.46053,2.46328,2.45917,2.46242,27250000.0
2008-01-01 23:05:00,2.46138,2.46373,2.45898,2.46312,31000000.0
2008-01-01 23:10:00,2.46352,2.46413,2.45274,2.46104,37130000.0
2008-01-01 23:15:00,2.45548,2.46373,2.45548,2.46159,41500000.0
2008-01-01 23:20:00,2.45926,2.46214,2.4568,2.45965,28880000.0
2008-01-01 23:25:00,2.46202,2.46372,2.45597,2.45988,32250000.0
2008-01-01 23:30:00,2.45667,2.46423,2.45652,2.46062,28140000.0
2008-01-01 23:35:00,2.46403,2.46403,2.46012,2.46392,18500000.0
2008-01-01 23:40:00,2.46306,2.46392,2.45887,2.46329,28250000.0
2008-01-01 23:45:00,2.46332,2.46377,2.45675,2.46308,29750000.0
2008-01-01 23:50:00,2.46174,2.46345,2.45476,2.46039,42760000.0
2008-01-01 23:55:00,2.46036,2.46312,2.45577,2.46127,38760000.0
2008-01-02 00:00:00,2.46149,2.4632,2.45547,2.46302,52520000.0
2008-01-02 00:05:00,2.45932,2.46266,2.45603,2.45755,40000000.0
2008-01-02 00:10:00,2.46032,2.46393,2.45696,2.46332,52010000.0
2008-01-02 00:15:00,2.46114,2.46428,2.45711,2.45807,38500000.0
2008-01-02 00:20:00,2.4598,2.46362,2.4552,2.46362,23250000.0
2008-01-02 00:25:00,2.46256,2.46325,2.45627,2.45936,34380000.0
2008-01-02 00:30:00,2.4624,2.46468,2.45729,2.46333,40500000.0
2008-01-02 00:35:00,2.46188,2.46478,2.45811,2.45907,30760000.0
2008-01-02 00:40:00,2.46124,2.46398,2.45711,2.46332,38260000.0
2008-01-02 00:45:00,2.46352,2.46412,2.45779,2.45832,36500000.0
2008-01-02 00:50:00,2.4624,2.46272,2.45476,2.45689,43250000.0
2008-01-02 00:55:00,2.45671,2.4635,2.45671,2.4635,43880000.0
2008-01-02 01:00:00,2.46287,2.4647,2.45427,2.45871,54140000.0
2008-01-02 01:05:00,2.46005,2.46449,2.45763,2.46192,31500000.0
2008-01-02 01:10:00,2.46231,2.46231,2.45279,2.45596,45380000.0
2008-01-02 01:15:00,2.45662,2.45911,2.45292,2.45739,40260000.0
2008-01-02 01:20:00,2.45776,2.46008,2.44872,2.4544,47130000.0
2008-01-02 01:25:00,2.45869,2.45869,2.4508,2.45669,37510000.0
2008-01-02 01:30:00,2.4549,2.45834,2.45185,2.4551,20750000.0
2008-01-02 01:35:00,2.45368,2.45952,2.45135,2.45536,33280000.0
2008-01-02 01:40:00,2.45491,2.45964,2.45258,2.45592,33130000.0
2008-01-02 01:45:00,2.45772,2.45963,2.4534,2.45522,45010000.0
2008-01-02 01:50:00,2.45382,2.45929,2.45184,2.45822,41890000.0
2008-01-02 01:55:00,2.45653,2.45976,2.4541,2.45928,33250000.0
2008-01-02 02:00:00,2.46026,2.46026,2.45414,2.45414,49890000.0
2008-01-02 02:05:00,2.45645,2.46086,2.45466,2.45834,40640000.0
2008-01-02 02:10:00,2.46152,2.46152,2.45276,2.45698,49630000.0
2008-01-02 02:15:00,2.45691,2.46144,2.45133,2.45853,64000000.0
2008-01-02 02:20:00,2.45687,2.46152,2.45278,2.46114,37750000.0
2008-01-02 02:25:00,2.45439,2.46053,2.45282,2.45952,42250000.0
2008-01-02 02:30:00,2.45745,2.4609,2.45319,2.46055,40260000.0
2008-01-02 02:35:00,2.45726,2.46159,2.4545,2.46102,43750000.0
2008-01-02 02:40:00,2.4576,2.46202,2.4548,2.46055,44140000.0
2008-01-02 02:45:00,2.46242,2.46341,2.4539,2.46315,46390000.0
2008-01-02 02:50:00,2.46193,2.46326,2.45705,2.45767,41500000.0
2008-01-02 02:55:00,2.45842,2.46276,2.45655,2.46036,50760000.0
2008-01-02 03:00:00,2.46179,2.46281,2.45674,2.46155,42250000.0
2008-01-02 03:05:00,2.45829,2.4625,2.45686,2.46079,31750000.0
2008-01-02 03:10:00,2.4614,2.46364,2.45782,2.46224,32630000.0
2008-01-02 03:15:00,2.45984,2.46343,2.45689,2.45784,30260000.0
2008-01-02 03:20:00,2.46279,2.46342,2.4564,2.46187,40640000.0
2008-01-02 03:25:00,2.46284,2.4632,2.45873,2.4622,27750000.0
2008-01-02 03:30:00,2.4587,2.46258,2.45415,2.45818,36250000.0
2008-01-02 03:35:00,2.45967,2.46257,2.45446,2.46215,51130000.0
2008-01-02 03:40:00,2.45881,2.4626,2.45618,2.46068,43000000.0
2008-01-02 03:45:00,2.46269,2.46301,2.45705,2.45793,31000000.0
2008-01-02 03:50:00,2.4588,2.46234,2.45525,2.45853,48260000.0
2008-01-02 03:55:00,2.46002,2.46246,2.45651,2.4592,48880000.0
2008-01-02 04:00:00,2.46183,2.46288,2.45571,2.46088,51500000.0
2008-01-02 04:05:00,2.45905,2.46239,2.45385,2.45548,49380000.0
2008-01-02 04:10:00,2.46118,2.46207,2.45587,2.46065,45000000.0
2008-01-02 04:15:00,2.45943,2.46092,2.45292,2.45575,39380000.0
2008-01-02 04:20:00,2.45668,2.4607,2.45552,2.45687,34630000.0
2008-01-02 04:25:00,2.45911,2.45943,2.45222,2.45902,52130000.0
2008-01-02 04:30:00,2.45686,2.46067,2.45026,2.4556,32270000.0
2008-01-02 04:35:00,2.45431,2.4601,2.45395,2.45684,36750000.0
2008-01-02 04:40:00,2.45394,2.46011,2.45242,2.45968,55390000.0
2008-01-02 04:45:00,2.45683,2.46014,2.45464,2.45641,40140000.0
2008-01-02 04:50:00,2.46013,2.46102,2.45327,2.45643,36890000.0
2008-01-02 04:55:00,2.45638,2.46051,2.45388,2.45979,37640000.0
2008-01-02 05:00:00,2.457,2.46036,2.45286,2.45528,37010000.0
2008-01-02 05:05:00,2.45671,2.45943,2.45487,2.45919,37520000.0
2008-01-02 05:10:00,2.45565,2.45963,2.45288,2.45602,26380000.0
2008-01-02 05:15:00,2.45296,2.45965,2.45261,2.45899,38250000.0
2008-01-02 05:20:00,2.45501,2.45937,2.45358,2.45712,36880000.0
2008-01-02 05:25:00,2.45959,2.46002,2.45243,2.45688,41390000.0
2008-01-02 05:30:00,2.45609,2.46069,2.45417,2.46039,36500000.0
2008-01-02 05:35:00,2.45787,2.46084,2.45295,2.4601,40510000.0
2008-01-02 05:40:00,2.45657,2.46082,2.45326,2.45879,34010000.0
2008-01-02 05:45:00,2.4581,2.4592,2.45334,2.45723,30270000.0
2008-01-02 05:50:00,2.45791,2.45923,2.45137,2.45539,35880000.0
2008-01-02 05:55:00,2.45593,2.45969,2.45358,2.45888,41630000.0
2008-01-02 06:00:00,2.4585,2.4594,2.45295,2.45342,41270000.0
2008-01-02 06:05:00,2.45673,2.45944,2.45333,2.45763,36640000.0
2008-01-02 06:10:00,2.45647,2.45839,2.45278,2.45781,39390000.0
2008-01-02 06:15:00,2.45654,2.4591,2.45389,2.45901,36510000.0
2008-01-02 06:20:00,2.4571,2.45874,2.45202,2.45794,43890000.0
2008-01-02 06:25:00,2.4578,2.45898,2.4517,2.45717,45130000.0
2008-01-02 06:30:00,2.45717,2.45938,2.4524,2.45698,45270000.0
2008-01-02 06:35:00,2.45463,2.4585,2.45099,2.45815,39520000.0
2008-01-02 06:40:00,2.45573,2.45857,2.45214,2.45434,45520000.0
2008-01-02 06:45:00,2.45835,2.45902,2.45455,2.45883,41510000.0
2008-01-02 06:50:00,2.45651,2.458,2.44986,2.4577,42000000.0
2008-01-02 06:55:00,2.45633,2.45784,2.44923,2.45266,52390000.0
2008-01-02 07:00:00,2.45443,2.45771,2.45236,2.45694,34130000.0
2008-01-02 07:05:00,2.45533,2.45717,2.4518,2.45244,46000000.0
2008-01-02 07:10:00,2.45449,2.45682,2.45102,2.45487,45010000.0
2008-01-02 07:15:00,2.45298,2.45689,2.44973,2.45277,39500000.0
2008-01-02 07:20:00,2.45519,2.45749,2.45037,2.4528,45760000.0
2008-01-02 07:25:00,2.45609,2.45676,2.44802,2.45531,59630000.0
2008-01-02 07:30:00,2.455,2.45582,2.44836,2.45266,46630000.0
2008-01-02 07:35:00,2.45212,2.45367,2.44644,2.45051,41260000.0
2008-01-02 07:40:00,2.45253,2.45392,2.44717,2.45099,47010000.0
2008-01-02 07:45:00,2.44786,2.45353,2.44649,2.44704,46750000.0
2008-01-02 07:50:00,2.45009,2.45433,2.44633,2.45299,42250000.0
2008-01-02 07:55:00,2.45051,2.45337,2.44454,2.45293,56130000.0
2008-01-02 08:00:00,2.45306,2.4552,2.44734,2.45275,48380000.0
2008-01-02 08:05:00,2.45048,2.45449,2.44984,2.45378,40000000.0
2008-01-02 08:10:00,2.45184,2.45442,2.4462,2.45442,44750000.0
2008-01-02 08:15:00,2.45229,2.45504,2.44572,2.45504,52750000.0
2008-01-02 08:20:00,2.45064,2.45518,2.44897,2.4541,57000000.0
2008-01-02 08:25:00,2.45232,2.45588,2.4483,2.4546,42150000.0
2008-01-02 08:30:00,2.4552,2.4552,2.44773,2.44979,42380000.0
2008-01-02 08:35:00,2.45106,2.45425,2.44853,2.44954,47010000.0
2008-01-02 08:40:00,2.45159,2.45408,2.44697,2.4504,37760000.0
2008-01-02 08:45:00,2.44993,2.45366,2.44493,2.45276,46750000.0
2008-01-02 08:50:00,2.45163,2.45241,2.44434,2.44633,50010000.0
2008-01-02 08:55:00,2.44332,2.44789,2.44043,2.44441,46260000.0
2008-01-02 09:00:00,2.4471,2.44823,2.44206,2.44724,44500000.0
2008-01-02 09:05:00,2.4451,2.44759,2.44179,2.44233,44140000.0
2008-01-02 09:10:00,2.44226,2.44759,2.44185,2.44436,36630000.0
2008-01-02 09:15:00,2.44601,2.45087,2.44088,2.44612,40890000.0
2008-01-02 09:20:00,2.44908,2.45146,2.44381,2.44857,52000000.0
2008-01-02 09:25:00,2.45138,2.45196,2.44403,2.44512,52020000.0
2008-01-02 09:30:00,2.44672,2.45007,2.44237,2.44945,36380000.0
2008-01-02 09:35:00,2.4487,2.45234,2.44452,2.44807,41010000.0
2008-01-02 09:40:00,2.44763,2.44948,2.44317,2.44593,43510000.0
2008-01-02 09:45:00,2.44809,2.44987,2.44212,2.44911,37130000.0
2008-01-02 09:50:00,2.44877,2.44895,2.44328,2.44806,39750000.0
2008-01-02 09:55:00,2.44652,2.45099,2.44239,2.45067,51140000.0
2008-01-02 10:00:00,2.44942,2.45179,2.4467,2.44944,54760000.0
2008-01-02 10:05:00,2.45068,2.45215,2.44435,2.446,44880000.0
2008-01-02 10:10:00,2.44834,2.45051,2.44369,2.45047,41630000.0
2008-01-02 10:15:00,2.45008,2.45008,2.44462,2.44915,43390000.0
2008-01-02 10:20:00,2.44838,2.44975,2.44334,2.44666,40250000.0
2008-01-02 10:25:00,2.44544,2.44729,2.44077,2.44656,45130000.0
2008-01-02 10:30:00,2.4441,2.44682,2.43899,2.44404,49890000.0
2008-01-02 10:35:00,2.44341,2.44614,2.44116,2.44338,56630000.0
2008-01-02 10:40:00,2.44392,2.44459,2.43647,2.44183,46250000.0
2008-01-02 10:45:00,2.44275,2.44515,2.43927,2.44305,53630000.0
2008-01-02 10:50:00,2.44411,2.4461,2.44146,2.44523,42390000.0
2008-01-02 10:55:00,2.4452,2.44588,2.44117,2.44439,49010000.0
2008-01-02 11:00:00,2.4443,2.44525,2.44014,2.44515,44140000.0
2008-01-02 11:05:00,2.44461,2.4463,2.43688,2.44172,44500000.0
2008-01-02 11:10:00,2.44382,2.44471,2.43964,2.4426,52630000.0
2008-01-02 11:15:00,2.4427,2.44556,2.43933,2.44419,42130000.0
2008-01-02 11:20:00,2.44229,2.44608,2.43851,2.44452,50760000.0
2008-01-02 11:25:00,2.44559,2.44657,2.44069,2.44447,50890000.0
2008-01-02 11:30:00,2.44541,2.45026,2.44191,2.44734,42380000.0
2008-01-02 11:35:00,2.44796,2.44826,2.44296,2.44401,37130000.0
2008-01-02 11:40:00,2.44407,2.45012,2.44225,2.44778,41510000.0
2008-01-02 11:45:00,2.44918,2.45058,2.44369,2.44803,47130000.0
2008-01-02 11:50:00,2.44661,2.45171,2.44503,2.45145,45390000.0
2008-01-02 11:55:00,2.45048,2.4515,2.44493,2.45009,45500000.0
2008-01-02 12:00:00,2.44733,2.45141,2.44399,2.44968,42140000.0
2008-01-02 12:05:00,2.44932,2.45062,2.4449,2.44967,45890000.0
2008-01-02 12:10:00,2.45094,2.45177,2.4443,2.45061,40000000.0
2008-01-02 12:15:00,2.44533,2.45225,2.44438,2.45041,37880000.0
2008-01-02 12:20:00,2.44759,2.4511,2.4438,2.44642,42000000.0
2008-01-02 12:25:00,2.44818,2.45009,2.44496,2.44637,47140000.0
2008-01-02 12:30:00,2.44857,2.45009,2.44339,2.44596,39010000.0
2008-01-02 12:35:00,2.44846,2.44965,2.44263,2.44713,45260000.0
2008-01-02 12:40:00,2.44461,2.44964,2.4429,2.44556,46880000.0
2008-01-02 12:45:00,2.44801,2.44819,2.4426,2.44657,37630000.0
2008-01-02 12:50:00,2.44821,2.44842,2.4415,2.44419,50630000.0
2008-01-02 12:55:00,2.44484,2.44789,2.44187,2.44548,47140000.0
2008-01-02 13:00:00,2.44593,2.44669,2.44088,2.44442,45760000.0
2008-01-02 13:05:00,2.44387,2.44702,2.43358,2.44412,43250000.0
2008-01-02 13:10:00,2.44456,2.44636,2.43841,2.43841,46130000.0
2008-01-02 13:15:00,2.44454,2.44593,2.43901,2.44526,43010000.0
2008-01-02 13:20:00,2.43941,2.44608,2.43941,2.44114,51390000.0
2008-01-02 13:25:00,2.44539,2.44567,2.4384,2.44199,49380000.0
2008-01-02 13:30:00,2.44187,2.44575,2.43705,2.44575,40750000.0
2008-01-02 13:35:00,2.44549,2.4473,2.43895,2.44564,52630000.0
2008-01-02 13:40:00,2.44723,2.44768,2.44065,2.44384,47750000.0
2008-01-02 13:45:00,2.44579,2.44752,2.44154,2.44683,49750000.0
2008-01-02 13:50:00,2.44545,2.44719,2.43987,2.44491,41510000.0
2008-01-02 13:55:00,2.44648,2.44744,2.43941,2.44119,44630000.0
2008-01-02 14:00:00,2.44484,2.4464,2.44162,2.44574,43880000.0
2008-01-02 14:05:00,2.44451,2.44623,2.44034,2.44465,38140000.0
2008-01-02 14:10:00,2.44448,2.44623,2.43986,2.44213,48630000.0
2008-01-02 14:15:00,2.44462,2.44595,2.43979,2.44424,36010000.0
2008-01-02 14:20:00,2.4454,2.44663,2.43989,2.44515,43010000.0
2008-01-02 14:25:00,2.44584,2.44742,2.43927,2.44379,43890000.0
2008-01-02 14:30:00,2.44706,2.44732,2.44081,2.44665,49510000.0
2008-01-02 14:35:00,2.44575,2.44761,2.44258,2.44466,49380000.0
2008-01-02 14:40:00,2.44656,2.44862,2.44124,2.44757,44390000.0
2008-01-02 14:45:00,2.4484,2.44889,2.44361,2.44659,48010000.0
2008-01-02 14:50:00,2.44625,2.44847,2.44216,2.44511,48880000.0
2008-01-02 14:55:00,2.44564,2.44808,2.44364,2.44642,49260000.0
2008-01-02 15:00:00,2.44713,2.4483,2.44112,2.44603,49130000.0
2008-01-02 15:05:00,2.44674,2.44741,2.44022,2.4461,43880000.0
2008-01-02 15:10:00,2.4485,2.44895,2.44356,2.44531,44880000.0
2008-01-02 15:15:00,2.44875,2.45062,2.44479,2.44557,41630000.0
2008-01-02 15:20:00,2.44966,2.45069,2.44437,2.45004,45880000.0
2008-01-02 15:25:00,2.45045,2.4507,2.44542,2.4507,43770000.0
2008-01-02 15:30:00,2.45111,2.4515,2.44604,2.45031,41380000.0
2008-01-02 15:35:00,2.44676,2.45303,2.44445,2.45154,42750000.0
2008-01-02 15:40:00,2.45182,2.45549,2.44703,2.45244,40380000.0
2008-01-02 15:45:00,2.4547,2.45751,2.4495,2.45643,51500000.0
2008-01-02 15:50:00,2.45483,2.45692,2.44756,2.45441,42880000.0
2008-01-02 15:55:00,2.4574,2.4574,2.44769,2.45667,40880000.0
2008-01-02 16:00:00,2.45621,2.45865,2.45097,2.45709,42130000.0
2008-01-02 16:05:00,2.45639,2.4572,2.4494,2.45663,38130000.0
2008-01-02 16:10:00,2.45616,2.45616,2.44964,2.44964,49750000.0
2008-01-02 16:15:00,2.45082,2.45505,2.4485,2.45077,45880000.0
2008-01-02 16:20:00,2.45325,2.45457,2.44744,2.45352,46010000.0
2008-01-02 16:25:00,2.45409,2.4571,2.44621,2.45144,47030000.0
2008-01-02 16:30:00,2.45678,2.45782,2.44554,2.45358,44880000.0
2008-01-02 16:35:00,2.45613,2.45952,2.45001,2.45485,49010000.0
2008-01-02 16:40:00,2.45953,2.45996,2.45105,2.45724,39270000.0
2008-01-02 16:45:00,2.45957,2.46036,2.45417,2.46018,37880000.0
2008-01-02 16:50:00,2.45985,2.46165,2.45392,2.45745,38630000.0
2008-01-02 16:55:00,2.45939,2.46028,2.45209,2.45683,42750000.0
2008-01-02 17:00:00,2.45662,2.45756,2.45206,2.45458,40630000.0
2008-01-02 17:05:00,2.45099,2.45509,2.44913,2.45442,54890000.0
2008-01-02 17:10:00,2.44857,2.45567,2.44808,2.44916,32140000.0
2008-01-02 17:15:00,2.451,2.45384,2.44909,2.45116,48380000.0
2008-01-02 17:20:00,2.45108,2.45362,2.44684,2.45294,42520000.0
2008-01-02 17:25:00,2.45199,2.45503,2.44947,2.45434,44880000.0
2008-01-02 17:30:00,2.45393,2.45453,2.44918,2.45154,38380000.0
2008-01-02 17:35:00,2.44887,2.45441,2.44746,2.45039,42500000.0
2008-01-02 17:40:00,2.4542,2.45441,2.44985,2.45285,42630000.0
2008-01-02 17:45:00,2.45321,2.45575,2.44866,2.45382,43770000.0
2008-01-02 17:50:00,2.45467,2.45485,2.44669,2.4533,46500000.0
2008-01-02 17:55:00,2.45247,2.45339,2.44658,2.45155,35880000.0
2008-01-02 18:00:00,2.45118,2.45191,2.44569,2.44925,45380000.0
2008-01-02 18:05:00,2.45041,2.45113,2.44311,2.4455,44760000.0
2008-01-02 18:10:00,2.44573,2.44832,2.4432,2.44806,39020000.0
2008-01-02 18:15:00,2.44606,2.44831,2.44158,2.44485,58880000.0
2008-01-02 18:20:00,2.44829,2.45236,2.4415,2.44659,47890000.0
2008-01-02 18:25:00,2.44676,2.44861,2.44262,2.44846,33250000.0
2008-01-02 18:30:00,2.44859,2.45022,2.44336,2.44808,60880000.0
2008-01-02 18:35:00,2.44908,2.44989,2.44324,2.44905,45770000.0
2008-01-02 18:40:00,2.44783,2.45003,2.44265,2.44791,46500000.0
2008-01-02 18:45:00,2.4474,2.44901,2.44302,2.44381,45880000.0
2008-01-02 18:50:00,2.44525,2.44627,2.44131,2.44331,43000000.0
2008-01-02 18:55:00,2.44391,2.44754,2.44093,2.44538,49380000.0
2008-01-02 19:00:00,2.44504,2.44701,2.44063,2.44439,46000000.0
2008-01-02 19:05:00,2.44511,2.44759,2.44071,2.4447,43630000.0
2008-01-02 19:10:00,2.44716,2.44796,2.44321,2.44538,39750000.0
2008-01-02 19:15:00,2.44698,2.44891,2.44164,2.44288,62510000.0
2008-01-02 19:20:00,2.449,2.449,2.44096,2.44444,48130000.0
2008-01-02 19:25:00,2.44594,2.45111,2.44403,2.44605,38750000.0
2008-01-02 19:30:00,2.44697,2.45047,2.44418,2.44876,46500000.0
2008-01-02 19:35:00,2.4506,2.45111,2.44425,2.44891,43630000.0
2008-01-02 19:40:00,2.44962,2.44995,2.44444,2.44963,38130000.0
2008-01-02 19:45:00,2.44888,2.44939,2.44413,2.44413,37510000.0
2008-01-02 19:50:00,2.44555,2.44835,2.44156,2.44203,38630000.0
2008-01-02 19:55:00,2.44711,2.44909,2.44273,2.44551,48640000.0
2008-01-02 20:00:00,2.4462,2.44799,2.44357,2.4441,44130000.0
2008-01-02 20:05:00,2.44595,2.44794,2.44164,2.44635,47010000.0
2008-01-02 20:10:00,2.44292,2.449,2.44085,2.4465,41630000.0
2008-01-02 20:15:00,2.44737,2.44834,2.44137,2.44672,37640000.0
2008-01-02 20:20:00,2.44332,2.44941,2.44094,2.44645,48890000.0
2008-01-02 20:25:00,2.44613,2.4491,2.44241,2.4491,42630000.0
2008-01-02 20:30:00,2.44852,2.44959,2.44342,2.44846,43750000.0
2008-01-02 20:35:00,2.44728,2.45045,2.44469,2.44655,44390000.0
2008-01-02 20:40:00,2.4457,2.4514,2.44269,2.44941,53880000.0
2008-01-02 20:45:00,2.44733,2.45003,2.44343,2.44662,40000000.0
2008-01-02 20:50:00,2.4464,2.44936,2.44378,2.44724,40270000.0
2008-01-02 20:55:00,2.44564,2.44928,2.44202,2.44627,43890000.0
2008-01-02 21:00:00,2.44878,2.44955,2.44335,2.44629,45380000.0
2008-01-02 21:05:00,2.44933,2.44933,2.44229,2.44596,46630000.0
2008-01-02 21:10:00,2.44491,2.44823,2.44198,2.44395,33880000.0
2008-01-02 21:15:00,2.44798,2.44846,2.44139,2.44685,34010000.0
2008-01-02 21:20:00,2.44837,2.44895,2.44022,2.44383,45520000.0
2008-01-02 21:25:00,2.44667,2.44962,2.4423,2.44962,41510000.0
2008-01-02 21:30:00,2.44737,2.45005,2.44263,2.44819,39250000.0
2008-01-02 21:35:00,2.44107,2.45014,2.44107,2.44603,37630000.0
2008-01-02 21:40:00,2.44963,2.44963,2.44433,2.44801,36630000.0
2008-01-02 21:45:00,2.44741,2.45057,2.44308,2.44664,43130000.0
2008-01-02 21:50:00,2.44755,2.45011,2.44324,2.44945,33500000.0
2008-01-02 21:55:00,2.44635,2.44971,2.44247,2.44418,42250000.0
2008-01-02 22:00:00,2.44747,2.45343,2.44501,2.4495,36880000.0
2008-01-02 22:05:00,2.44714,2.45068,2.44325,2.4472,41880000.0
2008-01-02 22:10:00,2.44869,2.44974,2.44301,2.44691,37890000.0
2008-01-02 22:15:00,2.44452,2.44986,2.44304,2.44912,44760000.0
2008-01-02 22:20:00,2.44813,2.45125,2.44302,2.44786,42250000.0
2008-01-02 22:25:00,2.44736,2.45007,2.44321,2.44953,41880000.0
2008-01-02 22:30:00,2.44617,2.44937,2.44283,2.44658,43760000.0
2008-01-02 22:35:00,2.44076,2.44983,2.44076,2.44463,33260000.0
2008-01-02 22:40:00,2.44866,2.4497,2.44325,2.44675,29250000.0
2008-01-02 22:45:00,2.44617,2.44877,2.44229,2.44533,36260000.0
2008-01-02 22:50:00,2.44604,2.44975,2.44316,2.44865,46030000.0
2008-01-02 22:55:00,2.44657,2.44862,2.44255,2.44798,38130000.0
2008-01-02 23:00:00,2.4483,2.44912,2.44246,2.44774,27500000.0
2008-01-02 23:05:00,2.4461,2.44858,2.44328,2.44813,40380000.0
2008-01-02 23:10:00,2.44775,2.44877,2.4412,2.44756,46140000.0
2008-01-02 23:15:00,2.44141,2.44939,2.44141,2.44515,41380000.0
2008-01-02 23:20:00,2.44918,2.44936,2.44472,2.44605,47130000.0
2008-01-02 23:25:00,2.44729,2.44944,2.44058,2.44775,44000000.0
2008-01-02 23:30:00,2.44431,2.45006,2.44333,2.44773,40750000.0
2008-01-02 23:35:00,2.44281,2.44939,2.44164,2.44644,43510000.0
2008-01-02 23:40:00,2.44706,2.44919,2.44353,2.44529,43250000.0
2008-01-02 23:45:00,2.44751,2.44908,2.44442,2.44509,34500000.0
2008-01-02 23:50:00,2.4474,2.45031,2.44198,2.44837,36760000.0
2008-01-02 23:55:00,2.44892,2.45024,2.44437,2.44829,45130000.0
2008-01-03 00:00:00,2.4505,2.45113,2.445,2.4498,57260000.0
2008-01-03 00:05:00,2.44849,2.45129,2.44388,2.44617,41130000.0
2008-01-03 00:10:00,2.44449,2.45026,2.44426,2.45012,45890000.0
2008-01-03 00:15:00,2.4494,2.45089,2.44506,2.44852,35500000.0
2008-01-03 00:20:00,2.44728,2.4513,2.44518,2.44955,37390000.0
2008-01-03 00:25:00,2.44856,2.44957,2.44176,2.44633,32250000.0
2008-01-03 00:30:00,2.44948,2.45097,2.44259,2.44808,40760000.0
2008-01-03 00:35:00,2.44658,2.44892,2.44311,2.44331,38390000.0
2008-01-03 00:40:00,2.44801,2.44914,2.44147,2.44914,35760000.0
2008-01-03 00:45:00,2.4466,2.44882,2.44317,2.44683,38260000.0
2008-01-03 00:50:00,2.44519,2.44961,2.44353,2.44934,48500000.0
2008-01-03 00:55:00,2.44947,2.44947,2.44393,2.44753,29510000.0
2008-01-03 01:00:00,2.44561,2.44861,2.44066,2.44817,45020000.0
2008-01-03 01:05:00,2.44932,2.44932,2.44242,2.44587,31510000.0
2008-01-03 01:10:00,2.44646,2.44864,2.44253,2.4466,45000000.0
2008-01-03 01:15:00,2.44669,2.44827,2.44254,2.4482,46000000.0
2008-01-03 01:20:00,2.4451,2.44937,2.43891,2.4468,49260000.0
2008-01-03 01:25:00,2.44926,2.44926,2.44209,2.44597,44000000.0
2008-01-03 01:30:00,2.44744,2.4487,2.44206,2.4487,39260000.0
2008-01-03 01:35:00,2.44491,2.44858,2.44129,2.44714,42630000.0
2008-01-03 01:40:00,2.44773,2.44963,2.44382,2.44768,31000000.0
2008-01-03 01:45:00,2.44723,2.45033,2.4449,2.44805,44010000.0
2008-01-03 01:50:00,2.44352,2.4502,2.44352,2.44795,40760000.0
2008-01-03 01:55:00,2.4471,2.44968,2.44534,2.44945,32140000.0
2008-01-03 02:00:00,2.44873,2.4495,2.44356,2.44631,54500000.0
2008-01-03 02:05:00,2.44819,2.44998,2.44431,2.4463,42250000.0
2008-01-03 02:10:00,2.44841,2.44913,2.4414,2.4476,63130000.0
2008-01-03 02:15:00,2.44858,2.44967,2.4414,2.44844,48760000.0
2008-01-03 02:20:00,2.44727,2.45012,2.44393,2.44714,44500000.0
2008-01-03 02:25:00,2.44677,2.45093,2.44294,2.44993,45500000.0
2008-01-03 02:30:00,2.44826,2.44963,2.44395,2.4476,39750000.0
2008-01-03 02:35:00,2.44764,2.45073,2.44411,2.45019,51250000.0
2008-01-03 02:40:00,2.44529,2.45028,2.44323,2.44728,54250000.0
2008-01-03 02:45:00,2.4486,2.45018,2.44416,2.44912,36140000.0
2008-01-03 02:50:00,2.44837,2.44976,2.44505,2.44701,44640000.0
2008-01-03 02:55:00,2.44697,2.45027,2.44481,2.45027,55380000.0
2008-01-03 03:00:00,2.44885,2.44995,2.44417,2.4486,49250000.0
2008-01-03 03:05:00,2.44371,2.45233,2.44371,2.45148,46010000.0
2008-01-03 03:10:00,2.45023,2.45225,2.44581,2.45102,37260000.0
2008-01-03 03:15:00,2.45151,2.45194,2.44607,2.44992,45750000.0
2008-01-03 03:20:00,2.44982,2.45238,2.44603,2.45124,49020000.0
2008-01-03 03:25:00,2.4493,2.4525,2.44525,2.45177,41000000.0
2008-01-03 03:30:00,2.44745,2.45179,2.44497,2.44936,33500000.0
2008-01-03 03:35:00,2.45143,2.45211,2.44413,2.45121,41260000.0
2008-01-03 03:40:00,2.45015,2.45125,2.44561,2.44815,51630000.0
2008-01-03 03:45:00,2.44927,2.45144,2.4456,2.44699,34630000.0
2008-01-03 03:50:00,2.44402,2.44956,2.44402,2.44727,50130000.0
2008-01-03 03:55:00,2.4483,2.44984,2.44426,2.44767,45390000.0
2008-01-03 04:00:00,2.4476,2.45139,2.44545,2.44838,45510000.0
2008-01-03 04:05:00,2.44868,2.4506,2.44481,2.44481,43640000.0
2008-01-03 04:10:00,2.44784,2.45009,2.4446,2.44845,45500000.0
2008-01-03 04:15:00,2.44823,2.45049,2.44454,2.44454,36500000.0
2008-01-03 04:20:00,2.44957,2.45166,2.44675,2.44774,48140000.0
2008-01-03 04:25:00,2.4499,2.45146,2.44265,2.44869,46140000.0
2008-01-03 04:30:00,2.44677,2.45077,2.44322,2.44906,32000000.0
2008-01-03 04:35:00,2.44697,2.45109,2.44506,2.44848,41020000.0
2008-01-03 04:40:00,2.44485,2.45262,2.44485,2.4513,52520000.0
2008-01-03 04:45:00,2.44846,2.45108,2.44547,2.44683,45260000.0
2008-01-03 04:50:00,2.45016,2.45132,2.44634,2.45092,48760000.0
2008-01-03 04:55:00,2.45049,2.45158,2.44469,2.44979,34380000.0
2008-01-03 05:00:00,2.45114,2.45222,2.44444,2.45219,40260000.0
2008-01-03 05:05:00,2.44881,2.45192,2.44678,2.4485,46630000.0
2008-01-03 05:10:00,2.44697,2.45292,2.44697,2.45074,48270000.0
2008-01-03 05:15:00,2.44542,2.45274,2.44542,2.44985,37380000.0
2008-01-03 05:20:00,2.44911,2.45293,2.44462,2.45172,33880000.0
2008-01-03 05:25:00,2.45094,2.45292,2.44698,2.45144,45400000.0
2008-01-03 05:30:00,2.45041,2.451,2.44618,2.44894,34760000.0
2008-01-03 05:35:00,2.45115,2.4513,2.44404,2.45018,43510000.0
2008-01-03 05:40:00,2.4492,2.45134,2.44592,2.44962,28630000.0
2008-01-03 05:45:00,2.45162,2.45297,2.44618,2.44795,29770000.0
2008-01-03 05:50:00,2.45109,2.45173,2.44366,2.44789,38880000.0
2008-01-03 05:55:00,2.44891,2.45168,2.44651,2.45002,33630000.0
2008-01-03 06:00:00,2.45554,2.45554,2.44657,2.44713,36760000.0
2008-01-03 06:05:00,2.44886,2.45163,2.44507,2.44949,35640000.0
2008-01-03 06:10:00,2.45013,2.45147,2.44621,2.4485,37260000.0
2008-01-03 06:15:00,2.44983,2.45118,2.44436,2.44848,36640000.0
2008-01-03 06:20:00,2.44943,2.45128,2.44521,2.44767,39900000.0
2008-01-03 06:25:00,2.45142,2.45152,2.44511,2.44851,39650000.0
2008-01-03 06:30:00,2.4482,2.45076,2.44508,2.44881,42380000.0
2008-01-03 06:35:00,2.44952,2.45026,2.444,2.45026,31750000.0
2008-01-03 06:40:00,2.44874,2.4511,2.4448,2.45103,42260000.0
2008-01-03 06:45:00,2.45151,2.45252,2.44367,2.44894,47250000.0
2008-01-03 06:50:00,2.44739,2.45091,2.44474,2.45045,42130000.0
2008-01-03 06:55:00,2.45041,2.45407,2.44418,2.44918,55770000.0
2008-01-03 07:00:00,2.44747,2.45063,2.44468,2.44803,37750000.0
2008-01-03 07:05:00,2.45005,2.45207,2.44348,2.45026,46880000.0
2008-01-03 07:10:00,2.44978,2.45243,2.44579,2.4485,41010000.0
2008-01-03 07:15:00,2.44864,2.45184,2.44476,2.44476,41010000.0
2008-01-03 07:20:00,2.44846,2.45165,2.44607,2.45086,46880000.0
2008-01-03 07:25:00,2.45201,2.45365,2.44556,2.44867,49640000.0
2008-01-03 07:30:00,2.45159,2.45228,2.44592,2.44758,35760000.0
2008-01-03 07:35:00,2.44927,2.45118,2.44576,2.45098,39380000.0
2008-01-03 07:40:00,2.4515,2.45167,2.44613,2.45007,32000000.0
2008-01-03 07:45:00,2.44855,2.45288,2.44582,2.44582,42130000.0
2008-01-03 07:50:00,2.447,2.4512,2.44496,2.45016,42130000.0
2008-01-03 07:55:00,2.4476,2.4521,2.44512,2.44861,44520000.0
2008-01-03 08:00:00,2.44965,2.45274,2.44403,2.44839,40750000.0
2008-01-03 08:05:00,2.44834,2.45072,2.44542,2.44781,40760000.0
2008-01-03 08:10:00,2.44886,2.45229,2.44526,2.44978,44640000.0
2008-01-03 08:15:00,2.44589,2.45146,2.44413,2.44814,40630000.0
2008-01-03 08:20:00,2.45067,2.45157,2.44522,2.44876,45510000.0
2008-01-03 08:25:00,2.44848,2.45154,2.44479,2.44975,44510000.0
2008-01-03 08:30:00,2.45187,2.45187,2.44441,2.44441,46140000.0
2008-01-03 08:35:00,2.44866,2.45093,2.44564,2.44832,41000000.0
2008-01-03 08:40:00,2.44547,2.44995,2.44214,2.44785,37390000.0
2008-01-03 08:45:00,2.44683,2.44983,2.4411,2.44913,45380000.0
2008-01-03 08:50:00,2.44811,2.45028,2.44464,2.44944,45640000.0
2008-01-03 08:55:00,2.44517,2.44954,2.44473,2.44588,41260000.0
2008-01-03 09:00:00,2.44534,2.45022,2.4435,2.44869,50010000.0
2008-01-03 09:05:00,2.44401,2.44994,2.44261,2.44766,44260000.0
2008-01-03 09:10:00,2.44474,2.44896,2.44203,2.44718,33510000.0
2008-01-03 09:15:00,2.4491,2.44955,2.44236,2.44926,49010000.0
2008-01-03 09:20:00,2.44919,2.4504,2.44175,2.44975,53250000.0
2008-01-03 09:25:00,2.44982,2.45091,2.44542,2.44975,52380000.0
2008-01-03 09:30:00,2.44964,2.45143,2.44528,2.45024,38630000.0
2008-01-03 09:35:00,2.45063,2.45121,2.4434,2.44988,43900000.0
2008-01-03 09:40:00,2.44732,2.44967,2.44309,2.44568,47010000.0
2008-01-03 09:45:00,2.44442,2.44796,2.44005,2.44401,39260000.0
2008-01-03 09:50:00,2.44405,2.44677,2.44116,2.44382,41390000.0
2008-01-03 09:55:00,2.44493,2.44877,2.44027,2.44728,51260000.0
2008-01-03 10:00:00,2.44336,2.44834,2.44056,2.4468,52380000.0
2008-01-03 10:05:00,2.44744,2.4503,2.44215,2.44704,49510000.0
2008-01-03 10:10:00,2.44619,2.45003,2.44278,2.44969,39630000.0
2008-01-03 10:15:00,2.44885,2.44973,2.44296,2.44973,43260000.0
2008-01-03 10:20:00,2.4468,2.44988,2.44317,2.44727,46500000.0
2008-01-03 10:25:00,2.44857,2.4498,2.44164,2.44778,43630000.0
2008-01-03 10:30:00,2.44673,2.45215,2.44228,2.45215,42000000.0
2008-01-03 10:35:00,2.45223,2.45536,2.44599,2.45356,52380000.0
2008-01-03 10:40:00,2.45356,2.45431,2.44715,2.45084,46630000.0
2008-01-03 10:45:00,2.45123,2.45505,2.44729,2.45203,45010000.0
2008-01-03 10:50:00,2.45137,2.45553,2.44922,2.45422,40510000.0
2008-01-03 10:55:00,2.45318,2.45477,2.44681,2.45387,43630000.0
2008-01-03 11:00:00,2.45437,2.45482,2.44865,2.45278,41500000.0
2008-01-03 11:05:00,2.45109,2.45266,2.44401,2.45174,52500000.0
2008-01-03 11:10:00,2.45144,2.45336,2.44758,2.44982,54780000.0
2008-01-03 11:15:00,2.45078,2.45273,2.44704,2.44951,50510000.0
2008-01-03 11:20:00,2.44854,2.45148,2.44336,2.45068,46500000.0
2008-01-03 11:25:00,2.45107,2.45245,2.44483,2.44862,50250000.0
2008-01-03 11:30:00,2.44997,2.45191,2.44618,2.45191,47000000.0
2008-01-03 11:35:00,2.45266,2.45316,2.4456,2.44808,38130000.0
2008-01-03 11:40:00,2.4495,2.454,2.44431,2.45105,45260000.0
2008-01-03 11:45:00,2.4523,2.45394,2.44683,2.45174,43510000.0
2008-01-03 11:50:00,2.45153,2.45153,2.44491,2.45035,46630000.0
2008-01-03 11:55:00,2.44989,2.45371,2.44591,2.45176,44760000.0
2008-01-03 12:00:00,2.452,2.45384,2.44636,2.45291,41130000.0
2008-01-03 12:05:00,2.45227,2.45358,2.44779,2.44939,42510000.0
2008-01-03 12:10:00,2.45435,2.45435,2.44599,2.45079,46880000.0
2008-01-03 12:15:00,2.448,2.4526,2.44511,2.45085,36140000.0
2008-01-03 12:20:00,2.44871,2.4511,2.44476,2.44782,48010000.0
2008-01-03 12:25:00,2.44683,2.45133,2.44312,2.44312,49880000.0
2008-01-03 12:30:00,2.44628,2.44894,2.44087,2.44612,46760000.0
2008-01-03 12:35:00,2.44549,2.44865,2.44196,2.44761,49380000.0
2008-01-03 12:40:00,2.44382,2.44859,2.44271,2.44271,47750000.0
2008-01-03 12:45:00,2.44724,2.44724,2.43999,2.44559,43630000.0
2008-01-03 12:50:00,2.44627,2.44627,2.43743,2.44412,48260000.0
2008-01-03 12:55:00,2.44194,2.44665,2.43754,2.44125,48630000.0
2008-01-03 13:00:00,2.4436,2.44532,2.43748,2.44339,50510000.0
2008-01-03 13:05:00,2.44279,2.44613,2.43961,2.4438,40130000.0
2008-01-03 13:10:00,2.44433,2.44464,2.43928,2.43942,43500000.0
2008-01-03 13:15:00,2.44216,2.44496,2.43805,2.44441,46760000.0
2008-01-03 13:20:00,2.43964,2.44453,2.43722,2.44013,47260000.0
2008-01-03 13:25:00,2.44237,2.44404,2.43687,2.4401,46880000.0
2008-01-03 13:30:00,2.44047,2.44399,2.43506,2.43991,44130000.0
2008-01-03 13:35:00,2.44299,2.44391,2.43461,2.44217,44630000.0
2008-01-03 13:40:00,2.44126,2.44366,2.43605,2.44196,50640000.0
2008-01-03 13:45:00,2.44,2.44277,2.43446,2.4414,40380000.0
2008-01-03 13:50:00,2.43925,2.44226,2.4338,2.4391,40000000.0
2008-01-03 13:55:00,2.44122,2.44122,2.43426,2.43426,49510000.0
2008-01-03 14:00:00,2.4389,2.4389,2.4319,2.43803,47380000.0
2008-01-03 14:05:00,2.43493,2.43841,2.43274,2.43648,41130000.0
2008-01-03 14:10:00,2.43622,2.43948,2.43278,2.43441,45510000.0
2008-01-03 14:15:00,2.43768,2.43871,2.43265,2.43457,34500000.0
2008-01-03 14:20:00,2.43488,2.43919,2.4307,2.43685,41140000.0
2008-01-03 14:25:00,2.43714,2.43872,2.43106,2.43421,47250000.0
2008-01-03 14:30:00,2.43898,2.43898,2.43332,2.43843,40260000.0
2008-01-03 14:35:00,2.4374,2.43951,2.43407,2.4365,48000000.0
2008-01-03 14:40:00,2.43699,2.43962,2.4319,2.43888,39380000.0
2008-01-03 14:45:00,2.43713,2.4403,2.43386,2.43566,44880000.0
2008-01-03 14:50:00,2.4385,2.44192,2.435,2.43748,51140000.0
2008-01-03 14:55:00,2.43767,2.44207,2.43617,2.44059,47900000.0
2008-01-03 15:00:00,2.44092,2.44894,2.4345,2.43868,60510000.0
2008-01-03 15:05:00,2.43828,2.43944,2.43312,2.43944,42890000.0
2008-01-03 15:10:00,2.4392,2.44148,2.43557,2.43852,40250000.0
2008-01-03 15:15:00,2.44143,2.44391,2.43621,2.43849,45130000.0
2008-01-03 15:20:00,2.44211,2.44703,2.43522,2.4456,49010000.0
2008-01-03 15:25:00,2.4454,2.44542,2.43909,2.44476,39890000.0
2008-01-03 15:30:00,2.4427,2.45,2.44103,2.45,37510000.0
2008-01-03 15:35:00,2.44586,2.45178,2.44461,2.44733,46010000.0
2008-01-03 15:40:00,2.44691,2.44984,2.44287,2.44634,39890000.0
2008-01-03 15:45:00,2.44877,2.44956,2.44247,2.44787,58020000.0
2008-01-03 15:50:00,2.44781,2.44976,2.44181,2.44869,47260000.0
2008-01-03 15:55:00,2.44869,2.45009,2.44117,2.44912,40000000.0
2008-01-03 16:00:00,2.4491,2.44964,2.4437,2.44737,47380000.0
2008-01-03 16:05:00,2.44939,2.44947,2.44229,2.44853,37380000.0
2008-01-03 16:10:00,2.44882,2.44897,2.44073,2.44506,44380000.0
2008-01-03 16:15:00,2.44667,2.44821,2.44102,2.44286,48380000.0
2008-01-03 16:20:00,2.44451,2.44698,2.43824,2.44343,44380000.0
2008-01-03 16:25:00,2.44178,2.44435,2.43761,2.44343,47750000.0
2008-01-03 16:30:00,2.44373,2.44559,2.43973,2.44186,45140000.0
2008-01-03 16:35:00,2.44536,2.44589,2.43954,2.44465,46130000.0
2008-01-03 16:40:00,2.44532,2.44598,2.4391,2.44078,44500000.0
2008-01-03 16:45:00,2.44349,2.44349,2.43709,2.4417,38010000.0
2008-01-03 16:50:00,2.44232,2.444,2.436,2.44059,39270000.0
2008-01-03 16:55:00,2.44286,2.44459,2.4386,2.44222,42250000.0
2008-01-03 17:00:00,2.44336,2.44609,2.43813,2.44442,37750000.0
2008-01-03 17:05:00,2.4436,2.44633,2.43956,2.4436,43630000.0
2008-01-03 17:10:00,2.43927,2.44561,2.43927,2.4401,38380000.0
2008-01-03 17:15:00,2.44027,2.44555,2.44027,2.44416,53130000.0
2008-01-03 17:20:00,2.44466,2.44629,2.44049,2.44211,43880000.0
2008-01-03 17:25:00,2.44369,2.44672,2.43778,2.44672,40380000.0
2008-01-03 17:30:00,2.44512,2.44595,2.44095,2.44307,40510000.0
2008-01-03 17:35:00,2.44147,2.44615,2.44009,2.44392,42760000.0
2008-01-03 17:40:00,2.44454,2.44571,2.4395,2.44276,46380000.0
2008-01-03 17:45:00,2.44281,2.44485,2.4371,2.4423,51630000.0
2008-01-03 17:50:00,2.44236,2.44382,2.43668,2.44382,48630000.0
2008-01-03 17:55:00,2.44052,2.44468,2.43836,2.44468,42750000.0
2008-01-03 18:00:00,2.44312,2.44538,2.43901,2.44312,48760000.0
2008-01-03 18:05:00,2.44342,2.44404,2.43837,2.44074,47130000.0
2008-01-03 18:10:00,2.43983,2.44394,2.4387,2.44332,37130000.0
2008-01-03 18:15:00,2.4423,2.4445,2.43582,2.44234,54280000.0
2008-01-03 18:20:00,2.4389,2.44305,2.43599,2.44122,46130000.0
2008-01-03 18:25:00,2.44063,2.44325,2.43663,2.44108,39010000.0
2008-01-03 18:30:00,2.4427,2.44326,2.43687,2.4431,62020000.0
2008-01-03 18:35:00,2.44102,2.44273,2.43542,2.4421,42630000.0
2008-01-03 18:40:00,2.44135,2.44226,2.43575,2.44164,53510000.0
2008-01-03 18:45:00,2.44087,2.44087,2.4338,2.4394,44500000.0
2008-01-03 18:50:00,2.43943,2.44145,2.43464,2.43964,47020000.0
2008-01-03 18:55:00,2.43636,2.44216,2.43514,2.44043,47250000.0
2008-01-03 19:00:00,2.43992,2.4408,2.43004,2.4369,43130000.0
2008-01-03 19:05:00,2.43766,2.43977,2.43159,2.43756,43500000.0
2008-01-03 19:10:00,2.4379,2.43961,2.43455,2.43641,43380000.0
2008-01-03 19:15:00,2.43948,2.43978,2.43157,2.43394,70390000.0
2008-01-03 19:20:00,2.43613,2.43933,2.43311,2.43811,42880000.0
2008-01-03 19:25:00,2.43789,2.43862,2.43115,2.43776,36630000.0
2008-01-03 19:30:00,2.4355,2.43863,2.4313,2.43775,46130000.0
2008-01-03 19:35:00,2.43814,2.43924,2.43233,2.43522,43010000.0
2008-01-03 19:40:00,2.43912,2.43912,2.43418,2.43792,43630000.0
2008-01-03 19:45:00,2.43813,2.43868,2.4324,2.43343,40640000.0
2008-01-03 19:50:00,2.43716,2.43813,2.43155,2.43386,38750000.0
2008-01-03 19:55:00,2.43682,2.43858,2.43121,2.43704,59770000.0
2008-01-03 20:00:00,2.43714,2.43789,2.43097,2.43613,44750000.0
2008-01-03 20:05:00,2.43704,2.43954,2.43017,2.43447,48010000.0
2008-01-03 20:10:00,2.4334,2.43681,2.42761,2.43398,41140000.0
2008-01-03 20:15:00,2.43338,2.43578,2.42714,2.43412,43250000.0
2008-01-03 20:20:00,2.43328,2.4347,2.42804,2.42984,52010000.0
2008-01-03 20:25:00,2.43371,2.4353,2.42902,2.43194,41760000.0
2008-01-03 20:30:00,2.43083,2.43472,2.42813,2.4336,48640000.0
2008-01-03 20:35:00,2.43466,2.43487,2.42918,2.42918,42250000.0
2008-01-03 20:40:00,2.43122,2.43392,2.42644,2.43114,50270000.0
2008-01-03 20:45:00,2.43041,2.43255,2.42638,2.43238,35380000.0
2008-01-03 20:50:00,2.43133,2.43323,2.42545,2.43216,38510000.0
2008-01-03 20:55:00,2.43006,2.43344,2.42763,2.43247,41250000.0
2008-01-03 21:00:00,2.43182,2.43342,2.42657,2.43043,49390000.0
2008-01-03 21:05:00,2.4333,2.43436,2.42906,2.43366,48010000.0
2008-01-03 21:10:00,2.43208,2.43518,2.42871,2.43172,36750000.0
2008-01-03 21:15:00,2.43314,2.43525,2.42896,2.43443,36760000.0
2008-01-03 21:20:00,2.43231,2.43594,2.4303,2.43311,44500000.0
2008-01-03 21:25:00,2.43422,2.43651,2.4289,2.43266,40250000.0
2008-01-03 21:30:00,2.43549,2.43561,2.42903,2.43116,32630000.0
2008-01-03 21:35:00,2.43037,2.43553,2.43037,2.43485,37750000.0
2008-01-03 21:40:00,2.43462,2.4362,2.43012,2.4333,34510000.0
2008-01-03 21:45:00,2.43383,2.43641,2.42715,2.43168,45510000.0
2008-01-03 21:50:00,2.43432,2.43612,2.43098,2.43608,39010000.0
2008-01-03 21:55:00,2.43069,2.43644,2.43069,2.43116,37380000.0
2008-01-03 22:00:00,2.43267,2.43613,2.42921,2.43486,34530000.0
2008-01-03 22:05:00,2.43381,2.43581,2.42877,2.43092,40510000.0
2008-01-03 22:10:00,2.43463,2.43557,2.42837,2.43248,45630000.0
2008-01-03 22:15:00,2.43012,2.43516,2.42851,2.43415,42760000.0
2008-01-03 22:20:00,2.43491,2.43665,2.43084,2.43639,39520000.0
2008-01-03 22:25:00,2.43452,2.43689,2.43073,2.43655,38880000.0
2008-01-03 22:30:00,2.43568,2.43733,2.42945,2.43397,38760000.0
2008-01-03 22:35:00,2.43032,2.43904,2.42995,2.43372,30500000.0
2008-01-03 22:40:00,2.43312,2.43584,2.42828,2.43584,32500000.0
2008-01-03 22:45:00,2.43492,2.43518,2.42866,2.43196,36630000.0
2008-01-03 22:50:00,2.43461,2.43564,2.42768,2.43251,52130000.0
2008-01-03 22:55:00,2.43432,2.4352,2.42876,2.43131,32500000.0
2008-01-03 23:00:00,2.43338,2.43576,2.42947,2.4346,34880000.0
2008-01-03 23:05:00,2.43235,2.43623,2.4298,2.43623,49380000.0
2008-01-03 23:10:00,2.43482,2.43693,2.43022,2.43375,44640000.0
2008-01-03 23:15:00,2.43181,2.43689,2.43053,2.43493,36010000.0
2008-01-03 23:20:00,2.43602,2.43649,2.42846,2.43571,36250000.0
2008-01-03 23:25:00,2.43435,2.43679,2.43143,2.43679,41000000.0
2008-01-03 23:30:00,2.43124,2.43712,2.42994,2.43552,38760000.0
2008-01-03 23:35:00,2.43545,2.43647,2.42967,2.43543,45130000.0
2008-01-03 23:40:00,2.43273,2.43638,2.43107,2.43193,40250000.0
2008-01-03 23:45:00,2.4346,2.4364,2.43019,2.43239,32880000.0
2008-01-03 23:50:00,2.43472,2.4366,2.43032,2.43372,38630000.0
2008-01-03 23:55:00,2.43515,2.43685,2.43125,2.4338,40510000.0
2008-01-04 00:00:00,2.43557,2.43617,2.43116,2.43491,45390000.0
2008-01-04 00:05:00,2.43353,2.43624,2.42967,2.43068,41760000.0
2008-01-04 00:10:00,2.42966,2.43504,2.42873,2.43426,44380000.0
2008-01-04 00:15:00,2.43398,2.4347,2.42945,2.43062,32000000.0
2008-01-04 00:20:00,2.43251,2.43531,2.4292,2.43512,35260000.0
2008-01-04 00:25:00,2.43212,2.43546,2.4291,2.43354,38750000.0
2008-01-04 00:30:00,2.43497,2.43708,2.42945,2.43708,49880000.0
2008-01-04 00:35:00,2.43549,2.43681,2.42938,2.42938,38750000.0
2008-01-04 00:40:00,2.43481,2.43689,2.42958,2.43618,42000000.0
2008-01-04 00:45:00,2.43547,2.43901,2.43256,2.43837,28380000.0
2008-01-04 00:50:00,2.43849,2.43982,2.43299,2.43556,48260000.0
2008-01-04 00:55:00,2.4334,2.43772,2.43303,2.43687,33500000.0
2008-01-04 01:00:00,2.43608,2.43854,2.43042,2.43633,25380000.0
2008-01-04 01:05:00,2.43585,2.43798,2.42997,2.43754,37250000.0
2008-01-04 01:10:00,2.43705,2.43776,2.43201,2.43654,39250000.0
2008-01-04 01:15:00,2.43684,2.43855,2.43248,2.43547,33760000.0
2008-01-04 01:20:00,2.43581,2.43937,2.43191,2.43761,48390000.0
2008-01-04 01:25:00,2.43691,2.43918,2.4318,2.43336,36260000.0
2008-01-04 01:30:00,2.44002,2.44054,2.43315,2.4365,35750000.0
2008-01-04 01:35:00,2.43558,2.4387,2.43272,2.43632,40760000.0
2008-01-04 01:40:00,2.43622,2.43787,2.43332,2.43641,30900000.0
2008-01-04 01:45:00,2.43338,2.43934,2.43338,2.43638,47750000.0
2008-01-04 01:50:00,2.4334,2.4381,2.43338,2.43497,41260000.0
2008-01-04 01:55:00,2.4359,2.43808,2.43371,2.43648,34260000.0
2008-01-04 02:00:00,2.43402,2.43802,2.43134,2.43378,49000000.0
2008-01-04 02:05:00,2.4344,2.43765,2.43286,2.43418,42760000.0
2008-01-04 02:10:00,2.43596,2.43749,2.42968,2.43649,57880000.0
2008-01-04 02:15:00,2.43432,2.43715,2.42994,2.43469,52880000.0
2008-01-04 02:20:00,2.43676,2.4372,2.43165,2.43639,42250000.0
2008-01-04 02:25:00,2.43483,2.43675,2.42976,2.43398,39130000.0
2008-01-04 02:30:00,2.43696,2.43696,2.43053,2.43513,48250000.0
2008-01-04 02:35:00,2.43499,2.43799,2.43051,2.43677,56760000.0
2008-01-04 02:40:00,2.43412,2.43789,2.43046,2.43532,43630000.0
2008-01-04 02:45:00,2.43334,2.43718,2.4308,2.43697,37880000.0
2008-01-04 02:50:00,2.43702,2.43827,2.43104,2.43537,38500000.0
2008-01-04 02:55:00,2.43581,2.43806,2.43247,2.43581,42380000.0
2008-01-04 03:00:00,2.43814,2.43878,2.43388,2.43756,49750000.0
2008-01-04 03:05:00,2.43501,2.43968,2.4346,2.43764,43750000.0
2008-01-04 03:10:00,2.43475,2.43937,2.43226,2.4383,32880000.0
2008-01-04 03:15:00,2.43769,2.4389,2.43342,2.43651,44010000.0
2008-01-04 03:20:00,2.4382,2.43894,2.43353,2.43634,44630000.0
2008-01-04 03:25:00,2.43721,2.43777,2.43206,2.43504,37250000.0
2008-01-04 03:30:00,2.43573,2.43735,2.43168,2.43575,34880000.0
2008-01-04 03:35:00,2.43651,2.43753,2.43205,2.43672,32130000.0
2008-01-04 03:40:00,2.43549,2.43752,2.43363,2.43474,30000000.0
2008-01-04 03:45:00,2.43668,2.43746,2.43169,2.43644,41380000.0
2008-01-04 03:50:00,2.43254,2.43705,2.4317,2.43615,59510000.0
2008-01-04 03:55:00,2.43688,2.43706,2.43135,2.43631,46890000.0
2008-01-04 04:00:00,2.43654,2.43794,2.43206,2.43643,50880000.0
2008-01-04 04:05:00,2.43531,2.43719,2.4317,2.43304,49510000.0
2008-01-04 04:10:00,2.43604,2.4373,2.43193,2.43618,42000000.0
2008-01-04 04:15:00,2.43552,2.43765,2.43041,2.43041,43390000.0
2008-01-04 04:20:00,2.43415,2.43791,2.43212,2.43499,48890000.0
2008-01-04 04:25:00,2.43739,2.4374,2.43122,2.43624,43890000.0
2008-01-04 04:30:00,2.43422,2.43748,2.4294,2.43503,36010000.0
2008-01-04 04:35:00,2.43332,2.43806,2.43064,2.43506,48890000.0
2008-01-04 04:40:00,2.43038,2.43806,2.43038,2.43806,50520000.0
2008-01-04 04:45:00,2.43486,2.43835,2.43188,2.43323,47760000.0
2008-01-04 04:50:00,2.43579,2.43875,2.43341,2.43509,34630000.0
2008-01-04 04:55:00,2.43741,2.43897,2.43377,2.4375,32380000.0
2008-01-04 05:00:00,2.43716,2.43908,2.43083,2.43676,33770000.0
2008-01-04 05:05:00,2.4368,2.43955,2.43352,2.43721,37500000.0
2008-01-04 05:10:00,2.43333,2.43782,2.43254,2.43581,43000000.0
2008-01-04 05:15:00,2.43451,2.43929,2.4333,2.43846,34630000.0
2008-01-04 05:20:00,2.43785,2.43975,2.43246,2.43854,35880000.0
2008-01-04 05:25:00,2.43937,2.43937,2.43368,2.43856,33390000.0
2008-01-04 05:30:00,2.43917,2.43994,2.43348,2.4377,50380000.0
2008-01-04 05:35:00,2.43608,2.43946,2.43073,2.4376,33390000.0
2008-01-04 05:40:00,2.43594,2.43945,2.43297,2.43945,34010000.0
2008-01-04 05:45:00,2.43907,2.43985,2.43524,2.43585,33390000.0
2008-01-04 05:50:00,2.4378,2.44102,2.43325,2.43824,40380000.0
2008-01-04 05:55:00,2.43776,2.44074,2.433,2.43897,38780000.0
2008-01-04 06:00:00,2.43815,2.44036,2.43585,2.43641,36260000.0
2008-01-04 06:05:00,2.43856,2.44077,2.43456,2.43642,37510000.0
2008-01-04 06:10:00,2.43894,2.43911,2.4342,2.43909,43650000.0
2008-01-04 06:15:00,2.4379,2.43902,2.43219,2.43902,37140000.0
2008-01-04 06:20:00,2.43728,2.43883,2.43231,2.43613,48890000.0
2008-01-04 06:25:00,2.43681,2.43811,2.43199,2.4343,37130000.0
2008-01-04 06:30:00,2.43745,2.43854,2.43443,2.43501,44260000.0
2008-01-04 06:35:00,2.43661,2.43814,2.43122,2.43764,31500000.0
2008-01-04 06:40:00,2.43788,2.43903,2.43095,2.43803,30500000.0
2008-01-04 06:45:00,2.43686,2.43866,2.43217,2.43843,51760000.0
2008-01-04 06:50:00,2.43606,2.43904,2.43238,2.43737,35500000.0
2008-01-04 06:55:00,2.43593,2.43812,2.43133,2.43695,46260000.0
2008-01-04 07:00:00,2.43527,2.43979,2.43286,2.4357,38000000.0
2008-01-04 07:05:00,2.43573,2.43917,2.43226,2.43753,52260000.0
2008-01-04 07:10:00,2.43863,2.43984,2.43416,2.43655,43000000.0
2008-01-04 07:15:00,2.43804,2.43865,2.43301,2.43341,42020000.0
2008-01-04 07:20:00,2.43692,2.43987,2.43319,2.43987,45890000.0
2008-01-04 07:25:00,2.43763,2.4399,2.43409,2.43826,61380000.0
2008-01-04 07:30:00,2.43788,2.44022,2.43479,2.43791,43630000.0
2008-01-04 07:35:00,2.43892,2.43949,2.43453,2.43704,36380000.0
2008-01-04 07:40:00,2.43939,2.44002,2.43397,2.43962,43400000.0
2008-01-04 07:45:00,2.43525,2.44018,2.43358,2.43358,35750000.0
2008-01-04 07:50:00,2.43567,2.43953,2.43221,2.43831,45380000.0
2008-01-04 07:55:00,2.43948,2.44058,2.43237,2.43824,42020000.0
2008-01-04 08:00:00,2.43969,2.44066,2.43264,2.43916,46130000.0
2008-01-04 08:05:00,2.43745,2.44046,2.43441,2.44046,44510000.0
2008-01-04 08:10:00,2.43855,2.44075,2.43339,2.44054,45880000.0
2008-01-04 08:15:00,2.43682,2.44218,2.4357,2.44086,48020000.0
2008-01-04 08:20:00,2.43897,2.44243,2.43666,2.43965,51380000.0
2008-01-04 08:25:00,2.43827,2.44099,2.43444,2.44083,45260000.0
2008-01-04 08:30:00,2.43986,2.44169,2.43665,2.4375,50130000.0
2008-01-04 08:35:00,2.43931,2.44144,2.43645,2.43838,48250000.0
2008-01-04 08:40:00,2.438,2.44208,2.43341,2.43928,39500000.0
2008-01-04 08:45:00,2.4403,2.44118,2.43283,2.44062,45390000.0
2008-01-04 08:50:00,2.44025,2.44102,2.4368,2.43969,44260000.0
2008-01-04 08:55:00,2.43706,2.44133,2.4358,2.43891,46510000.0
2008-01-04 09:00:00,2.43869,2.44288,2.43626,2.44288,47750000.0
2008-01-04 09:05:00,2.43811,2.44246,2.43745,2.43871,43890000.0
2008-01-04 09:10:00,2.43982,2.44206,2.43614,2.44124,39630000.0
2008-01-04 09:15:00,2.44291,2.44291,2.43541,2.4425,45880000.0
2008-01-04 09:20:00,2.44324,2.44324,2.43714,2.44136,50750000.0
2008-01-04 09:25:00,2.44044,2.4428,2.43578,2.43905,57640000.0
2008-01-04 09:30:00,2.44148,2.44211,2.43613,2.44069,37750000.0
2008-01-04 09:35:00,2.43907,2.4414,2.43595,2.44082,43750000.0
2008-01-04 09:40:00,2.44129,2.44212,2.43679,2.44157,45380000.0
2008-01-04 09:45:00,2.44029,2.44084,2.43455,2.44051,38250000.0
2008-01-04 09:50:00,2.43932,2.44247,2.4345,2.44147,37750000.0
2008-01-04 09:55:00,2.44049,2.44409,2.43681,2.44368,51400000.0
2008-01-04 10:00:00,2.44319,2.44549,2.43752,2.44369,56380000.0
2008-01-04 10:05:00,2.44366,2.44429,2.43751,2.44153,46140000.0
2008-01-04 10:10:00,2.44314,2.4441,2.43762,2.4441,39250000.0
2008-01-04 10:15:00,2.44293,2.44452,2.43774,2.44327,36260000.0
2008-01-04 10:20:00,2.44384,2.44391,2.43784,2.44262,37270000.0
2008-01-04 10:25:00,2.44256,2.44423,2.43757,2.44305,37250000.0
2008-01-04 10:30:00,2.44087,2.44364,2.43666,2.44323,48510000.0
2008-01-04 10:35:00,2.44313,2.44452,2.43838,2.44245,48880000.0
2008-01-04 10:40:00,2.44395,2.44395,2.43778,2.44161,47520000.0
2008-01-04 10:45:00,2.44214,2.44524,2.43799,2.44236,43530000.0
2008-01-04 10:50:00,2.44329,2.44493,2.43981,2.44411,43630000.0
2008-01-04 10:55:00,2.44408,2.44571,2.43885,2.4439,53000000.0
2008-01-04 11:00:00,2.44462,2.44646,2.44089,2.44565,47390000.0
2008-01-04 11:05:00,2.44439,2.44745,2.44116,2.44493,45260000.0
2008-01-04 11:10:00,2.44645,2.44681,2.44171,2.44368,53750000.0
2008-01-04 11:15:00,2.44532,2.44837,2.44186,2.44568,40260000.0
2008-01-04 11:20:00,2.44267,2.44627,2.43723,2.44496,47630000.0
2008-01-04 11:25:00,2.44559,2.44561,2.43894,2.44561,46500000.0
2008-01-04 11:30:00,2.44508,2.44741,2.44163,2.44741,46750000.0
2008-01-04 11:35:00,2.44803,2.44803,2.44192,2.4454,36130000.0
2008-01-04 11:40:00,2.44448,2.44898,2.44195,2.44717,45390000.0
2008-01-04 11:45:00,2.44838,2.44947,2.44253,2.44775,47900000.0
2008-01-04 11:50:00,2.4478,2.4497,2.44282,2.44581,41630000.0
2008-01-04 11:55:00,2.44815,2.44878,2.44291,2.44758,49390000.0
2008-01-04 12:00:00,2.44874,2.44914,2.44205,2.44509,44880000.0
2008-01-04 12:05:00,2.44707,2.44942,2.44389,2.4475,43890000.0
2008-01-04 12:10:00,2.44795,2.44941,2.44119,2.44941,49010000.0
2008-01-04 12:15:00,2.44737,2.45074,2.4445,2.44454,44020000.0
2008-01-04 12:20:00,2.44521,2.45008,2.44316,2.44607,45260000.0
2008-01-04 12:25:00,2.44768,2.44915,2.4427,2.44543,45630000.0
2008-01-04 12:30:00,2.44789,2.44955,2.4435,2.4476,35260000.0
2008-01-04 12:35:00,2.4479,2.44942,2.44374,2.44735,49130000.0
2008-01-04 12:40:00,2.44546,2.44958,2.44293,2.44536,52380000.0
2008-01-04 12:45:00,2.44659,2.44842,2.44261,2.4473,44000000.0
2008-01-04 12:50:00,2.44927,2.44938,2.44249,2.44529,50880000.0
2008-01-04 12:55:00,2.44656,2.44873,2.44233,2.44496,49010000.0
2008-01-04 13:00:00,2.44745,2.4478,2.44031,2.44638,48500000.0
2008-01-04 13:05:00,2.44459,2.44927,2.4432,2.44657,44890000.0
2008-01-04 13:10:00,2.44548,2.44799,2.44207,2.44442,39770000.0
2008-01-04 13:15:00,2.44762,2.44911,2.44262,2.44911,43000000.0
2008-01-04 13:20:00,2.44363,2.44922,2.44363,2.44394,52260000.0
2008-01-04 13:25:00,2.44813,2.44927,2.44272,2.44589,50880000.0
2008-01-04 13:30:00,2.44481,2.4493,2.44084,2.44782,43260000.0
2008-01-04 13:35:00,2.44808,2.44838,2.43929,2.44684,51020000.0
2008-01-04 13:40:00,2.44579,2.44749,2.43898,2.44693,50380000.0
2008-01-04 13:45:00,2.44638,2.4475,2.43978,2.44527,40380000.0
2008-01-04 13:50:00,2.44416,2.44644,2.43859,2.44469,38880000.0
2008-01-04 13:55:00,2.44519,2.44626,2.43503,2.43503,38880000.0
2008-01-04 14:00:00,2.44379,2.44544,2.43936,2.44521,42630000.0
2008-01-04 14:05:00,2.44306,2.44538,2.43894,2.44358,44880000.0
2008-01-04 14:10:00,2.44405,2.44606,2.43781,2.44196,40630000.0
2008-01-04 14:15:00,2.44369,2.44539,2.43859,2.44102,41000000.0
2008-01-04 14:20:00,2.44132,2.4443,2.43738,2.44082,41750000.0
2008-01-04 14:25:00,2.44355,2.44471,2.43792,2.44471,45380000.0
2008-01-04 14:30:00,2.44378,2.44574,2.43931,2.44474,41630000.0
2008-01-04 14:35:00,2.44372,2.44591,2.44038,2.44268,46760000.0
2008-01-04 14:40:00,2.44382,2.44706,2.43904,2.44576,43500000.0
2008-01-04 14:45:00,2.44555,2.44679,2.44139,2.44254,44630000.0
2008-01-04 14:50:00,2.44485,2.44736,2.43944,2.44042,48380000.0
2008-01-04 14:55:00,2.44323,2.4449,2.43994,2.44383,51270000.0
2008-01-04 15:00:00,2.44444,2.44444,2.43737,2.44052,52010000.0
2008-01-04 15:05:00,2.44333,2.44333,2.43607,2.43982,36500000.0
2008-01-04 15:10:00,2.44193,2.44216,2.43474,2.43755,45780000.0
2008-01-04 15:15:00,2.44066,2.44281,2.43653,2.43653,44000000.0
2008-01-04 15:20:00,2.44053,2.44177,2.43435,2.44155,48010000.0
2008-01-04 15:25:00,2.44125,2.4415,2.43638,2.43925,40010000.0
2008-01-04 15:30:00,2.44052,2.44119,2.42507,2.42809,38750000.0
2008-01-04 15:35:00,2.42665,2.4331,2.42414,2.42762,44250000.0
2008-01-04 15:40:00,2.42865,2.4302,2.42105,2.42692,34380000.0
2008-01-04 15:45:00,2.42924,2.43167,2.42223,2.42934,55270000.0
2008-01-04 15:50:00,2.43089,2.43319,2.42499,2.43103,46260000.0
2008-01-04 15:55:00,2.43134,2.43265,2.42524,2.42975,51500000.0
2008-01-04 16:00:00,2.42976,2.43128,2.42591,2.42959,45250000.0
2008-01-04 16:05:00,2.42971,2.4307,2.42348,2.42967,40390000.0
2008-01-04 16:10:00,2.42914,2.43143,2.4235,2.42555,49630000.0
2008-01-04 16:15:00,2.42687,2.43179,2.42462,2.42604,44760000.0
2008-01-04 16:20:00,2.43019,2.43162,2.4239,2.42877,41250000.0
2008-01-04 16:25:00,2.42983,2.43081,2.42473,2.42831,44880000.0
2008-01-04 16:30:00,2.42859,2.4305,2.42449,2.42973,49880000.0
2008-01-04 16:35:00,2.42938,2.4315,2.42313,2.42983,49760000.0
2008-01-04 16:40:00,2.43056,2.43267,2.42558,2.42998,42270000.0
2008-01-04 16:45:00,2.43086,2.43269,2.42517,2.43225,37250000.0
2008-01-04 16:50:00,2.43356,2.43356,2.42715,2.43164,35760000.0
2008-01-04 16:55:00,2.43393,2.43449,2.4265,2.43238,42270000.0
2008-01-04 17:00:00,2.4323,2.439,2.43103,2.43529,39140000.0
2008-01-04 17:05:00,2.43234,2.43799,2.43132,2.43701,48000000.0
2008-01-04 17:10:00,2.42977,2.43944,2.42977,2.43426,41640000.0
2008-01-04 17:15:00,2.4353,2.4374,2.43254,2.43477,45760000.0
2008-01-04 17:20:00,2.43721,2.43737,2.43286,2.43663,42380000.0
2008-01-04 17:25:00,2.43678,2.44117,2.43338,2.44115,39760000.0
2008-01-04 17:30:00,2.44001,2.44094,2.43616,2.43871,44380000.0
2008-01-04 17:35:00,2.43601,2.43992,2.43385,2.43842,46380000.0
2008-01-04 17:40:00,2.43893,2.44021,2.43445,2.43741,40760000.0
2008-01-04 17:45:00,2.43773,2.4391,2.43209,2.43469,44630000.0
2008-01-04 17:50:00,2.43628,2.43986,2.43241,2.43861,44760000.0
2008-01-04 17:55:00,2.43736,2.4399,2.43356,2.43897,36880000.0
2008-01-04 18:00:00,2.43785,2.44003,2.43338,2.43538,46390000.0
2008-01-04 18:05:00,2.43415,2.43932,2.43136,2.43453,45500000.0
2008-01-04 18:10:00,2.43536,2.43779,2.43107,2.43547,38380000.0
2008-01-04 18:15:00,2.43343,2.43626,2.42911,2.43345,61260000.0
2008-01-04 18:20:00,2.43439,2.43805,2.42695,2.43234,51130000.0
2008-01-04 18:25:00,2.43096,2.43464,2.42839,2.43427,32630000.0
2008-01-04 18:30:00,2.43295,2.43411,2.4273,2.43322,52880000.0
2008-01-04 18:35:00,2.43364,2.43497,2.42727,2.43421,46260000.0
2008-01-04 18:40:00,2.43454,2.43529,2.42922,2.43436,50010000.0
2008-01-04 18:45:00,2.43432,2.43667,2.42857,2.43503,42130000.0
2008-01-04 18:50:00,2.43494,2.43642,2.43142,2.43168,44880000.0
2008-01-04 18:55:00,2.43312,2.43707,2.43073,2.43434,42880000.0
2008-01-04 19:00:00,2.43511,2.43738,2.42921,2.43486,55260000.0
2008-01-04 19:05:00,2.43536,2.43765,2.43205,2.43765,42510000.0
2008-01-04 19:10:00,2.43794,2.43905,2.43301,2.43507,39630000.0
2008-01-04 19:15:00,2.43372,2.43953,2.429,2.43443,61630000.0
2008-01-04 19:20:00,2.43818,2.43837,2.42932,2.43682,44000000.0
2008-01-04 19:25:00,2.43536,2.43747,2.42932,2.43656,38250000.0
2008-01-04 19:30:00,2.43175,2.43865,2.43175,2.43742,42260000.0
2008-01-04 19:35:00,2.43826,2.44052,2.43315,2.43786,38500000.0
2008-01-04 19:40:00,2.4386,2.43989,2.43384,2.43949,43380000.0
2008-01-04 19:45:00,2.43861,2.43999,2.43265,2.43706,39630000.0
2008-01-04 19:50:00,2.43959,2.44173,2.43455,2.43673,47260000.0
2008-01-04 19:55:00,2.44053,2.44096,2.43383,2.4396,52260000.0
2008-01-04 20:00:00,2.43785,2.44094,2.43534,2.43674,38390000.0
2008-01-04 20:05:00,2.44029,2.44032,2.43342,2.43953,48260000.0
2008-01-04 20:10:00,2.43715,2.43976,2.43306,2.43961,42750000.0
2008-01-04 20:15:00,2.43861,2.44017,2.43321,2.43623,45750000.0
2008-01-04 20:20:00,2.43598,2.44122,2.43303,2.43821,47500000.0
2008-01-04 20:25:00,2.4391,2.43939,2.432,2.4371,48770000.0
2008-01-04 20:30:00,2.43891,2.43961,2.4334,2.43951,44380000.0
2008-01-04 20:35:00,2.43825,2.44084,2.43486,2.4368,40880000.0
2008-01-04 20:40:00,2.43503,2.43959,2.43201,2.43616,53000000.0
2008-01-04 20:45:00,2.43766,2.43989,2.43472,2.43976,35010000.0
2008-01-04 20:50:00,2.43589,2.43996,2.433,2.43946,44750000.0
2008-01-04 20:55:00,2.43704,2.44057,2.43202,2.43898,53500000.0
2008-01-04 21:00:00,2.436,2.44044,2.43402,2.44004,45130000.0
2008-01-04 21:05:00,2.43916,2.44066,2.43486,2.43707,47630000.0
2008-01-04 21:10:00,2.43828,2.44036,2.43232,2.43232,41250000.0
2008-01-04 21:15:00,2.43914,2.43914,2.43349,2.43822,39010000.0
2008-01-04 21:20:00,2.43616,2.43953,2.43124,2.43673,43020000.0
2008-01-04 21:25:00,2.43577,2.43958,2.43369,2.43732,41760000.0
2008-01-04 21:30:00,2.43738,2.44,2.43167,2.43869,38880000.0
2008-01-04 21:35:00,2.43394,2.44004,2.43394,2.43992,43890000.0
2008-01-04 21:40:00,2.43952,2.44017,2.43321,2.43878,34390000.0
2008-01-04 21:45:00,2.44007,2.44072,2.43301,2.43696,36130000.0
2008-01-04 21:50:00,2.44002,2.44079,2.43421,2.44002,35750000.0
2008-01-04 21:55:00,2.43421,2.43999,2.43379,2.43379,48630000.0
2008-01-04 22:00:00,2.43893,2.4411,2.43313,2.43773,32500000.0
2008-01-04 22:05:00,2.44027,2.44057,2.43371,2.43867,36250000.0
2008-01-04 22:10:00,2.43638,2.43997,2.43236,2.43524,35380000.0
2008-01-04 22:15:00,2.43497,2.44116,2.43352,2.43957,41380000.0
2008-01-04 22:20:00,2.43853,2.44163,2.43428,2.44124,39260000.0
2008-01-04 22:25:00,2.43876,2.44218,2.43576,2.43898,38750000.0
2008-01-04 22:30:00,2.44041,2.44194,2.43287,2.43604,43510000.0
2008-01-04 22:35:00,2.43424,2.44086,2.43301,2.43689,34000000.0
2008-01-04 22:40:00,2.44138,2.44188,2.43509,2.44007,33260000.0
2008-01-04 22:45:00,2.44085,2.44182,2.43382,2.43593,40250000.0
2008-01-04 22:50:00,2.43969,2.443,2.43531,2.44015,37130000.0
2008-01-04 22:55:00,2.44133,2.44259,2.43707,2.4411,33760000.0
2008-01-04 23:00:00,2.43947,2.44238,2.43708,2.44015,42500000.0
2008-01-04 23:05:00,2.43992,2.44344,2.43794,2.44317,46260000.0
2008-01-04 23:10:00,2.44324,2.44369,2.4358,2.44174,45880000.0
2008-01-04 23:15:00,2.43911,2.44403,2.43827,2.44218,35500000.0
2008-01-04 23:20:00,2.44231,2.44435,2.43859,2.4431,36380000.0
2008-01-04 23:25:00,2.4403,2.44375,2.43814,2.44346,38390000.0
2008-01-04 23:30:00,2.4394,2.44406,2.43778,2.44235,47010000.0
2008-01-04 23:35:00,2.44393,2.44447,2.43953,2.44265,33380000.0
2008-01-04 23:40:00,2.44331,2.4459,2.43788,2.44002,28760000.0
2008-01-04 23:45:00,2.44304,2.44405,2.43839,2.43839,31750000.0
2008-01-04 23:50:00,2.44165,2.44503,2.43716,2.44139,38500000.0
2008-01-04 23:55:00,2.44344,2.44479,2.43866,2.43941,44250000.0
2008-01-07 00:00:00,2.43912,2.44053,2.42533,2.4383,42640000.0
2008-01-07 00:05:00,2.43533,2.43982,2.43153,2.43445,28010000.0
2008-01-07 00:10:00,2.4381,2.43883,2.43472,2.43822,31140000.0
2008-01-07 00:15:00,2.43783,2.43859,2.43421,2.4363,35260000.0
2008-01-07 00:20:00,2.43728,2.4393,2.43432,2.43877,38000000.0
2008-01-07 00:25:00,2.43807,2.43883,2.43502,2.43851,27750000.0
2008-01-07 00:30:00,2.43823,2.43905,2.4342,2.43824,8500000.0
2008-01-07 00:35:00,2.43813,2.43878,2.43317,2.43317,13000000.0
2008-01-07 00:40:00,2.43775,2.44004,2.434,2.4389,37760000.0
2008-01-07 00:45:00,2.43851,2.43959,2.43471,2.43809,49510000.0
2008-01-07 00:50:00,2.43938,2.44365,2.43436,2.43934,34640000.0
2008-01-07 00:55:00,2.44242,2.44482,2.43703,2.43898,41380000.0
2008-01-07 01:00:00,2.44418,2.44418,2.43327,2.43884,56380000.0
2008-01-07 01:05:00,2.44374,2.44374,2.43423,2.43851,37260000.0
2008-01-07 01:10:00,2.43935,2.4406,2.43401,2.44026,33640000.0
2008-01-07 01:15:00,2.43839,2.44096,2.43507,2.44054,36130000.0
2008-01-07 01:20:00,2.43895,2.4429,2.43497,2.44151,50270000.0
2008-01-07 01:25:00,2.44164,2.44228,2.43638,2.43982,31000000.0
2008-01-07 01:30:00,2.43905,2.44285,2.43583,2.44027,31880000.0
2008-01-07 01:35:00,2.43992,2.44278,2.43627,2.43958,38780000.0
2008-01-07 01:40:00,2.44038,2.44164,2.43666,2.43992,25260000.0
2008-01-07 01:45:00,2.43984,2.4422,2.43629,2.43955,33380000.0
2008-01-07 01:50:00,2.43568,2.44212,2.43525,2.43869,44380000.0
2008-01-07 01:55:00,2.44135,2.44146,2.43711,2.44022,21380000.0
2008-01-07 02:00:00,2.43889,2.44242,2.43636,2.43949,55500000.0
2008-01-07 02:05:00,2.4393,2.44272,2.43712,2.43718,36750000.0
2008-01-07 02:10:00,2.44019,2.44283,2.43496,2.43908,57000000.0
2008-01-07 02:15:00,2.44048,2.44205,2.43462,2.44039,57250000.0
2008-01-07 02:20:00,2.43945,2.44208,2.43643,2.44208,30750000.0
2008-01-07 02:25:00,2.4399,2.442,2.43428,2.43903,36500000.0
2008-01-07 02:30:00,2.44061,2.44163,2.4356,2.4404,34890000.0
2008-01-07 02:35:00,2.4401,2.44225,2.43475,2.44212,44760000.0
2008-01-07 02:40:00,2.43952,2.44332,2.43666,2.44192,32250000.0
2008-01-07 02:45:00,2.43967,2.44318,2.43818,2.44258,37750000.0
2008-01-07 02:50:00,2.44004,2.44241,2.43798,2.43932,44880000.0
2008-01-07 02:55:00,2.43884,2.44195,2.43633,2.44087,51750000.0
2008-01-07 03:00:00,2.44017,2.44237,2.43616,2.44006,46510000.0
2008-01-07 03:05:00,2.43736,2.44302,2.43736,2.43923,51630000.0
2008-01-07 03:10:00,2.43839,2.44174,2.43541,2.44087,43250000.0
2008-01-07 03:15:00,2.44066,2.44188,2.4369,2.43943,35500000.0
2008-01-07 03:20:00,2.44014,2.44388,2.4357,2.44012,43630000.0
2008-01-07 03:25:00,2.44103,2.44328,2.43556,2.44206,40760000.0
2008-01-07 03:30:00,2.44101,2.44313,2.43645,2.44122,45250000.0
2008-01-07 03:35:00,2.44161,2.44394,2.43723,2.44219,34750000.0
2008-01-07 03:40:00,2.44217,2.44251,2.43666,2.43854,37380000.0
2008-01-07 03:45:00,2.44228,2.44354,2.43779,2.43966,41640000.0
2008-01-07 03:50:00,2.44,2.44387,2.43805,2.44151,43880000.0
2008-01-07 03:55:00,2.44294,2.44324,2.43806,2.44324,38260000.0
2008-01-07 04:00:00,2.44403,2.44428,2.43841,2.44214,54010000.0
2008-01-07 04:05:00,2.44216,2.44433,2.43948,2.44073,37900000.0
2008-01-07 04:10:00,2.44102,2.44336,2.43753,2.44329,40380000.0
2008-01-07 04:15:00,2.44171,2.44472,2.4375,2.44,35640000.0
2008-01-07 04:20:00,2.44202,2.44339,2.43784,2.44145,41630000.0
2008-01-07 04:25:00,2.44041,2.44452,2.43556,2.44115,41010000.0
2008-01-07 04:30:00,2.44104,2.44388,2.43476,2.44148,45010000.0
2008-01-07 04:35:00,2.43929,2.44542,2.43929,2.44247,51010000.0
2008-01-07 04:40:00,2.43915,2.44838,2.43915,2.44838,64010000.0
2008-01-07 04:45:00,2.44381,2.44727,2.44228,2.44228,39380000.0
2008-01-07 04:50:00,2.44388,2.44987,2.44167,2.44532,40390000.0
2008-01-07 04:55:00,2.44542,2.44793,2.44049,2.44343,43390000.0
2008-01-07 05:00:00,2.44505,2.44749,2.44038,2.44624,46130000.0
2008-01-07 05:05:00,2.44691,2.44868,2.4436,2.44415,47510000.0
2008-01-07 05:10:00,2.44263,2.44805,2.44122,2.44564,45270000.0
2008-01-07 05:15:00,2.44158,2.44758,2.44033,2.44523,38260000.0
2008-01-07 05:20:00,2.44383,2.44737,2.43982,2.44341,38660000.0
2008-01-07 05:25:00,2.447,2.44718,2.44067,2.44718,49390000.0
2008-01-07 05:30:00,2.44317,2.44661,2.4396,2.44396,36770000.0
2008-01-07 05:35:00,2.44349,2.44693,2.43925,2.44437,32750000.0
2008-01-07 05:40:00,2.44369,2.44693,2.43826,2.44341,33380000.0
2008-01-07 05:45:00,2.44339,2.44617,2.44091,2.44142,38880000.0
2008-01-07 05:50:00,2.44368,2.44567,2.43657,2.44222,38140000.0
2008-01-07 05:55:00,2.44256,2.44735,2.43934,2.44299,35510000.0
2008-01-07 06:00:00,2.4431,2.44608,2.43849,2.43889,37010000.0
2008-01-07 06:05:00,2.44195,2.44476,2.43806,2.44172,41130000.0
2008-01-07 06:10:00,2.44117,2.44703,2.43894,2.44089,39020000.0
2008-01-07 06:15:00,2.44124,2.44533,2.43683,2.4435,40390000.0
2008-01-07 06:20:00,2.44099,2.44658,2.4371,2.44251,41140000.0
2008-01-07 06:25:00,2.44322,2.44505,2.4381,2.44085,39640000.0
2008-01-07 06:30:00,2.44537,2.44642,2.44042,2.44042,42390000.0
2008-01-07 06:35:00,2.44249,2.4456,2.43733,2.44362,38880000.0
2008-01-07 06:40:00,2.44169,2.44645,2.43915,2.44131,40020000.0
2008-01-07 06:45:00,2.4452,2.44644,2.43723,2.44309,52270000.0
2008-01-07 06:50:00,2.44161,2.44546,2.43743,2.44418,36510000.0
2008-01-07 06:55:00,2.44248,2.44634,2.43673,2.44425,48900000.0
2008-01-07 07:00:00,2.44178,2.44503,2.43767,2.44313,41150000.0
2008-01-07 07:05:00,2.44102,2.44363,2.43726,2.44038,45770000.0
2008-01-07 07:10:00,2.44125,2.44475,2.4379,2.44207,38890000.0
2008-01-07 07:15:00,2.44208,2.44452,2.43078,2.43711,37750000.0
2008-01-07 07:20:00,2.44039,2.44555,2.43624,2.44223,45630000.0
2008-01-07 07:25:00,2.44228,2.44498,2.43705,2.43749,41390000.0
2008-01-07 07:30:00,2.44579,2.44648,2.43879,2.44347,44890000.0
2008-01-07 07:35:00,2.44139,2.44505,2.43659,2.44263,37390000.0
2008-01-07 07:40:00,2.44084,2.44444,2.43684,2.44066,43000000.0
2008-01-07 07:45:00,2.43718,2.44418,2.43614,2.43614,40010000.0
2008-01-07 07:50:00,2.4393,2.44505,2.43672,2.44134,41140000.0
2008-01-07 07:55:00,2.44137,2.44459,2.43788,2.44043,42010000.0
2008-01-07 08:00:00,2.44335,2.44402,2.43457,2.44017,42630000.0
2008-01-07 08:05:00,2.44023,2.44254,2.43772,2.44155,37130000.0
2008-01-07 08:10:00,2.4416,2.44188,2.43574,2.44005,35500000.0
2008-01-07 08:15:00,2.44042,2.44303,2.43657,2.4416,54130000.0
2008-01-07 08:20:00,2.44234,2.44369,2.43835,2.44219,44880000.0
2008-01-07 08:25:00,2.43988,2.44387,2.43765,2.44329,42000000.0
2008-01-07 08:30:00,2.44377,2.44398,2.43747,2.43871,45250000.0
2008-01-07 08:35:00,2.44342,2.44502,2.44,2.4414,42770000.0
2008-01-07 08:40:00,2.44004,2.44668,2.43883,2.4404,37770000.0
2008-01-07 08:45:00,2.44077,2.44604,2.43639,2.44461,51630000.0
2008-01-07 08:50:00,2.44386,2.44639,2.44162,2.44318,44530000.0
2008-01-07 08:55:00,2.44178,2.44555,2.43943,2.43943,48010000.0
2008-01-07 09:00:00,2.44103,2.44472,2.43822,2.44472,44890000.0
2008-01-07 09:05:00,2.44019,2.4448,2.44019,2.44262,39640000.0
2008-01-07 09:10:00,2.44256,2.44644,2.43797,2.4455,38380000.0
2008-01-07 09:15:00,2.44399,2.44585,2.43928,2.44577,50260000.0
2008-01-07 09:20:00,2.44441,2.44758,2.44057,2.44693,56000000.0
2008-01-07 09:25:00,2.44377,2.44665,2.44013,2.44642,58000000.0
2008-01-07 09:30:00,2.44536,2.44775,2.44136,2.44601,40510000.0
2008-01-07 09:35:00,2.44642,2.44961,2.44203,2.44961,47010000.0
2008-01-07 09:40:00,2.44731,2.44993,2.44433,2.44993,41770000.0
2008-01-07 09:45:00,2.44624,2.45084,2.44225,2.44945,41130000.0
2008-01-07 09:50:00,2.44944,2.45365,2.44557,2.45158,42390000.0
2008-01-07 09:55:00,2.45296,2.45643,2.44653,2.45617,56510000.0
2008-01-07 10:00:00,2.45417,2.45754,2.44872,2.45242,56130000.0
2008-01-07 10:05:00,2.45711,2.45711,2.44855,2.4522,44140000.0
2008-01-07 10:10:00,2.45324,2.4555,2.44925,2.45326,42020000.0
2008-01-07 10:15:00,2.45419,2.45544,2.44675,2.45521,38140000.0
2008-01-07 10:20:00,2.45498,2.45498,2.44774,2.45219,38380000.0
2008-01-07 10:25:00,2.45286,2.45538,2.44874,2.45052,41010000.0
2008-01-07 10:30:00,2.45243,2.45552,2.4466,2.45276,42500000.0
2008-01-07 10:35:00,2.45308,2.45308,2.44654,2.4516,55750000.0
2008-01-07 10:40:00,2.45306,2.45306,2.44532,2.45032,42630000.0
2008-01-07 10:45:00,2.45119,2.45262,2.44476,2.44997,44510000.0
2008-01-07 10:50:00,2.4477,2.45335,2.44575,2.45159,39000000.0
2008-01-07 10:55:00,2.45227,2.4523,2.4467,2.45016,46750000.0
2008-01-07 11:00:00,2.45074,2.45186,2.44417,2.45069,47260000.0
2008-01-07 11:05:00,2.44922,2.45245,2.4436,2.45025,43510000.0
2008-01-07 11:10:00,2.44908,2.45133,2.44633,2.4484,47640000.0
2008-01-07 11:15:00,2.44905,2.45158,2.44505,2.45059,41380000.0
2008-01-07 11:20:00,2.44893,2.45237,2.44296,2.45125,49510000.0
2008-01-07 11:25:00,2.44837,2.45127,2.44393,2.45127,45500000.0
2008-01-07 11:30:00,2.44956,2.45034,2.44609,2.45013,42130000.0
2008-01-07 11:35:00,2.45006,2.4504,2.44343,2.44368,43380000.0
2008-01-07 11:40:00,2.44562,2.44962,2.44118,2.44567,43510000.0
2008-01-07 11:45:00,2.44496,2.44813,2.44147,2.44758,36880000.0
2008-01-07 11:50:00,2.44709,2.44876,2.44379,2.44767,45010000.0
2008-01-07 11:55:00,2.44496,2.44839,2.44215,2.44768,39890000.0
2008-01-07 12:00:00,2.44776,2.45035,2.44271,2.44928,46020000.0
2008-01-07 12:05:00,2.44709,2.45063,2.44313,2.4497,44750000.0
2008-01-07 12:10:00,2.45041,2.45041,2.44131,2.44949,40130000.0
2008-01-07 12:15:00,2.4482,2.45136,2.44474,2.44746,38630000.0
2008-01-07 12:20:00,2.44772,2.45141,2.44351,2.44574,52000000.0
2008-01-07 12:25:00,2.44986,2.45144,2.44524,2.44723,47380000.0
2008-01-07 12:30:00,2.45054,2.45054,2.44358,2.44527,40500000.0
2008-01-07 12:35:00,2.45043,2.45043,2.44276,2.44948,45630000.0
2008-01-07 12:40:00,2.44659,2.45247,2.44396,2.44638,43380000.0
2008-01-07 12:45:00,2.45038,2.45205,2.44574,2.44981,45500000.0
2008-01-07 12:50:00,2.45083,2.45142,2.44277,2.44747,52520000.0
2008-01-07 12:55:00,2.44456,2.45061,2.44453,2.44862,52380000.0
2008-01-07 13:00:00,2.45081,2.45206,2.44517,2.45122,45520000.0
2008-01-07 13:05:00,2.44673,2.45163,2.44553,2.4479,43010000.0
2008-01-07 13:10:00,2.45122,2.45315,2.44656,2.44656,49770000.0
2008-01-07 13:15:00,2.4526,2.45453,2.44769,2.45163,37510000.0
2008-01-07 13:20:00,2.45035,2.45548,2.44894,2.44894,52020000.0
2008-01-07 13:25:00,2.45314,2.45354,2.4449,2.44961,55750000.0
2008-01-07 13:30:00,2.44852,2.45297,2.44732,2.45111,42380000.0
2008-01-07 13:35:00,2.45129,2.45142,2.44328,2.45086,49630000.0
2008-01-07 13:40:00,2.45031,2.45166,2.44195,2.44895,49530000.0
2008-01-07 13:45:00,2.4492,2.4511,2.44385,2.45016,42260000.0
2008-01-07 13:50:00,2.44816,2.45188,2.44292,2.44961,35010000.0
2008-01-07 13:55:00,2.45113,2.4521,2.44309,2.44472,39890000.0
2008-01-07 14:00:00,2.44923,2.45237,2.44573,2.45181,41510000.0
2008-01-07 14:05:00,2.4493,2.45283,2.44676,2.44796,43760000.0
2008-01-07 14:10:00,2.45153,2.45161,2.44548,2.44548,47880000.0
2008-01-07 14:15:00,2.44937,2.44972,2.44242,2.44618,36500000.0
2008-01-07 14:20:00,2.44879,2.44879,2.43902,2.44737,44130000.0
2008-01-07 14:25:00,2.44762,2.44762,2.43915,2.44507,46270000.0
2008-01-07 14:30:00,2.44508,2.4475,2.44029,2.44522,47380000.0
2008-01-07 14:35:00,2.44488,2.44704,2.4405,2.44369,46640000.0
2008-01-07 14:40:00,2.44174,2.44649,2.43768,2.44649,37880000.0
2008-01-07 14:45:00,2.44596,2.44765,2.44186,2.44428,46880000.0
2008-01-07 14:50:00,2.44337,2.44767,2.43943,2.44,44880000.0
2008-01-07 14:55:00,2.44383,2.44625,2.44088,2.44594,47010000.0
2008-01-07 15:00:00,2.44707,2.44782,2.44026,2.44594,50400000.0
2008-01-07 15:05:00,2.44486,2.44587,2.44032,2.44153,37500000.0
2008-01-07 15:10:00,2.44485,2.44568,2.43808,2.43808,40010000.0
2008-01-07 15:15:00,2.44483,2.44563,2.43971,2.43971,44630000.0
2008-01-07 15:20:00,2.44473,2.44519,2.43783,2.44423,52260000.0
2008-01-07 15:25:00,2.4446,2.44478,2.43905,2.44441,38380000.0
2008-01-07 15:30:00,2.44084,2.44521,2.43797,2.44521,39500000.0
2008-01-07 15:35:00,2.44217,2.44522,2.4374,2.44171,43880000.0
2008-01-07 15:40:00,2.44217,2.44428,2.43721,2.43735,40130000.0
2008-01-07 15:45:00,2.44281,2.44516,2.43597,2.44203,52010000.0
2008-01-07 15:50:00,2.44497,2.44578,2.43847,2.44514,44260000.0
2008-01-07 15:55:00,2.44498,2.44498,2.43906,2.44334,44130000.0
2008-01-07 16:00:00,2.44374,2.44505,2.43793,2.4446,42630000.0
2008-01-07 16:05:00,2.44423,2.44564,2.43675,2.44562,38250000.0
2008-01-07 16:10:00,2.44319,2.44762,2.43966,2.44505,47510000.0
2008-01-07 16:15:00,2.44495,2.44944,2.44107,2.44542,52760000.0
2008-01-07 16:20:00,2.44683,2.44903,2.43976,2.44632,53750000.0
2008-01-07 16:25:00,2.44735,2.44817,2.44215,2.44319,45510000.0
2008-01-07 16:30:00,2.44734,2.44861,2.44177,2.44626,53750000.0
2008-01-07 16:35:00,2.44629,2.4467,2.43854,2.4456,45640000.0
2008-01-07 16:40:00,2.44626,2.44635,2.43794,2.44309,42640000.0
2008-01-07 16:45:00,2.44714,2.44865,2.44066,2.44354,39760000.0
2008-01-07 16:50:00,2.44588,2.44691,2.4406,2.44362,37010000.0
2008-01-07 16:55:00,2.44394,2.44637,2.4407,2.44518,40500000.0
2008-01-07 17:00:00,2.44228,2.44602,2.43939,2.4456,39630000.0
2008-01-07 17:05:00,2.44009,2.44702,2.43999,2.44572,43760000.0
2008-01-07 17:10:00,2.44238,2.44881,2.44092,2.4424,36630000.0
2008-01-07 17:15:00,2.4443,2.44725,2.44284,2.44429,47380000.0
2008-01-07 17:20:00,2.44559,2.44812,2.44304,2.4473,39380000.0
2008-01-07 17:25:00,2.44504,2.4474,2.43899,2.4467,40130000.0
2008-01-07 17:30:00,2.44564,2.44678,2.4423,2.44333,38010000.0
2008-01-07 17:35:00,2.44278,2.44649,2.44085,2.44492,42880000.0
2008-01-07 17:40:00,2.44556,2.44632,2.44209,2.44567,45890000.0
2008-01-07 17:45:00,2.44594,2.44654,2.4398,2.44567,44630000.0
2008-01-07 17:50:00,2.44533,2.44727,2.44247,2.44327,40630000.0
2008-01-07 17:55:00,2.44469,2.44683,2.43826,2.44663,39010000.0
2008-01-07 18:00:00,2.44622,2.44772,2.44224,2.44689,54260000.0
2008-01-07 18:05:00,2.44743,2.45032,2.44136,2.44768,47130000.0
2008-01-07 18:10:00,2.44747,2.45234,2.44747,2.45218,42750000.0
2008-01-07 18:15:00,2.45043,2.45504,2.44768,2.45323,55390000.0
2008-01-07 18:20:00,2.45085,2.45761,2.44766,2.45761,44010000.0
2008-01-07 18:25:00,2.45466,2.46007,2.4537,2.45936,36880000.0
2008-01-07 18:30:00,2.45983,2.46271,2.45213,2.45818,51880000.0
2008-01-07 18:35:00,2.45894,2.45894,2.45319,2.4585,44390000.0
2008-01-07 18:40:00,2.4582,2.45865,2.45177,2.45803,48260000.0
2008-01-07 18:45:00,2.45521,2.45812,2.45038,2.45652,47250000.0
2008-01-07 18:50:00,2.45222,2.45695,2.45121,2.45641,50260000.0
2008-01-07 18:55:00,2.45503,2.45754,2.45059,2.4568,43760000.0
2008-01-07 19:00:00,2.45411,2.45784,2.45089,2.45571,44010000.0
2008-01-07 19:05:00,2.45584,2.4572,2.44991,2.45304,45880000.0
2008-01-07 19:10:00,2.45393,2.45715,2.4491,2.45468,46750000.0
2008-01-07 19:15:00,2.45715,2.45735,2.45038,2.45188,64150000.0
2008-01-07 19:20:00,2.45552,2.45811,2.44947,2.45632,44010000.0
2008-01-07 19:25:00,2.45631,2.45825,2.45114,2.4567,39500000.0
2008-01-07 19:30:00,2.45434,2.45717,2.44991,2.4555,47130000.0
2008-01-07 19:35:00,2.45673,2.45717,2.45035,2.4554,40130000.0
2008-01-07 19:40:00,2.45618,2.45701,2.45049,2.45242,40130000.0
2008-01-07 19:45:00,2.45555,2.45613,2.44955,2.44955,48010000.0
2008-01-07 19:50:00,2.45546,2.45563,2.44933,2.45185,39510000.0
2008-01-07 19:55:00,2.45557,2.45621,2.44628,2.45537,51020000.0
2008-01-07 20:00:00,2.45535,2.45535,2.44893,2.45194,42250000.0
2008-01-07 20:05:00,2.45351,2.45567,2.44834,2.45244,50630000.0
2008-01-07 20:10:00,2.4522,2.45637,2.44776,2.4553,42770000.0
2008-01-07 20:15:00,2.45325,2.45662,2.44974,2.45535,47510000.0
2008-01-07 20:20:00,2.4518,2.45636,2.44939,2.45223,42630000.0
2008-01-07 20:25:00,2.45467,2.45593,2.4488,2.45188,43760000.0
2008-01-07 20:30:00,2.45424,2.45578,2.44832,2.4528,46630000.0
2008-01-07 20:35:00,2.45492,2.45631,2.45075,2.45159,47630000.0
2008-01-07 20:40:00,2.45074,2.4551,2.44904,2.45492,54380000.0
2008-01-07 20:45:00,2.45093,2.45466,2.44782,2.45146,40130000.0
2008-01-07 20:50:00,2.44839,2.45364,2.44621,2.45143,40130000.0
2008-01-07 20:55:00,2.44997,2.45363,2.44665,2.45024,43880000.0
2008-01-07 21:00:00,2.44994,2.45438,2.44743,2.45239,50750000.0
2008-01-07 21:05:00,2.45135,2.45428,2.44801,2.45088,46510000.0
2008-01-07 21:10:00,2.45168,2.45408,2.44909,2.44966,33250000.0
2008-01-07 21:15:00,2.45159,2.45402,2.44826,2.45068,35880000.0
2008-01-07 21:20:00,2.45286,2.45377,2.44559,2.45125,42760000.0
2008-01-07 21:25:00,2.45095,2.45378,2.44763,2.45328,35500000.0
2008-01-07 21:30:00,2.45151,2.45467,2.447,2.45288,36130000.0
2008-01-07 21:35:00,2.45319,2.45386,2.44767,2.45321,30250000.0
2008-01-07 21:40:00,2.45041,2.45347,2.44618,2.4502,39880000.0
2008-01-07 21:45:00,2.45095,2.45373,2.44781,2.45015,51260000.0
2008-01-07 21:50:00,2.45247,2.45422,2.44706,2.45099,39380000.0
2008-01-07 21:55:00,2.44907,2.45389,2.44741,2.44741,41500000.0
2008-01-07 22:00:00,2.45106,2.45438,2.44739,2.45094,38250000.0
2008-01-07 22:05:00,2.45332,2.45422,2.44629,2.45149,40130000.0
2008-01-07 22:10:00,2.44971,2.45343,2.4464,2.45161,33000000.0
2008-01-07 22:15:00,2.44834,2.45363,2.44616,2.45225,38640000.0
2008-01-07 22:20:00,2.45213,2.4546,2.44874,2.45422,40130000.0
2008-01-07 22:25:00,2.45341,2.45416,2.44744,2.45375,44250000.0
2008-01-07 22:30:00,2.45111,2.455,2.44756,2.45185,42880000.0
2008-01-07 22:35:00,2.44571,2.45404,2.44571,2.44778,42500000.0
2008-01-07 22:40:00,2.45089,2.4537,2.44496,2.45067,38880000.0
2008-01-07 22:45:00,2.45364,2.45394,2.44708,2.44953,38250000.0
2008-01-07 22:50:00,2.45103,2.45474,2.44572,2.45313,44760000.0
2008-01-07 22:55:00,2.45124,2.45322,2.44745,2.45205,29630000.0
2008-01-07 23:00:00,2.44968,2.45457,2.44776,2.45324,42000000.0
2008-01-07 23:05:00,2.44975,2.45425,2.44693,2.45023,40380000.0
2008-01-07 23:10:00,2.45215,2.45448,2.44494,2.45217,46880000.0
2008-01-07 23:15:00,2.44644,2.45501,2.44644,2.45093,43380000.0
2008-01-07 23:20:00,2.45202,2.4549,2.44986,2.45251,36380000.0
2008-01-07 23:25:00,2.45377,2.45516,2.44845,2.45492,41380000.0
2008-01-07 23:30:00,2.4489,2.4552,2.44882,2.45482,45010000.0
2008-01-07 23:35:00,2.45151,2.45553,2.44816,2.4525,33380000.0
2008-01-07 23:40:00,2.45168,2.45432,2.44866,2.45088,41250000.0
2008-01-07 23:45:00,2.45282,2.45455,2.44772,2.44785,33750000.0
2008-01-07 23:50:00,2.45472,2.45472,2.44583,2.4528,40750000.0
2008-01-07 23:55:00,2.45173,2.45351,2.44773,2.45063,44520000.0
2008-01-08 00:00:00,2.45175,2.45446,2.44454,2.45225,43880000.0
2008-01-08 00:05:00,2.45489,2.45494,2.44786,2.44954,48510000.0
2008-01-08 00:10:00,2.45035,2.45558,2.44891,2.45209,45380000.0
2008-01-08 00:15:00,2.45326,2.45497,2.44979,2.45232,34010000.0
2008-01-08 00:20:00,2.45124,2.45464,2.44647,2.45322,38750000.0
2008-01-08 00:25:00,2.45256,2.45492,2.44972,2.45321,40250000.0
2008-01-08 00:30:00,2.45282,2.45438,2.44824,2.45295,43000000.0
2008-01-08 00:35:00,2.45187,2.45522,2.44787,2.44895,43880000.0
2008-01-08 00:40:00,2.45345,2.45385,2.44633,2.45319,36750000.0
2008-01-08 00:45:00,2.45198,2.45381,2.44805,2.45322,36380000.0
2008-01-08 00:50:00,2.45306,2.45478,2.44838,2.45302,40750000.0
2008-01-08 00:55:00,2.45041,2.45457,2.44901,2.45212,39760000.0
2008-01-08 01:00:00,2.4534,2.45506,2.44769,2.45364,54390000.0
2008-01-08 01:05:00,2.45289,2.45443,2.44854,2.45116,38750000.0
2008-01-08 01:10:00,2.45436,2.45642,2.44955,2.45394,38260000.0
2008-01-08 01:15:00,2.45336,2.45592,2.44981,2.45535,41250000.0
2008-01-08 01:20:00,2.45459,2.455,2.44775,2.45266,51380000.0
2008-01-08 01:25:00,2.45233,2.45503,2.44782,2.4527,45510000.0
2008-01-08 01:30:00,2.4521,2.45525,2.44904,2.45287,36510000.0
2008-01-08 01:35:00,2.45457,2.45656,2.44955,2.45502,39880000.0
2008-01-08 01:40:00,2.45528,2.45564,2.44982,2.45564,24000000.0
2008-01-08 01:45:00,2.4524,2.45668,2.45068,2.45668,49020000.0
2008-01-08 01:50:00,2.4502,2.45599,2.44977,2.45172,40890000.0
2008-01-08 01:55:00,2.4544,2.45582,2.45123,2.45395,29500000.0
2008-01-08 02:00:00,2.45053,2.45605,2.44997,2.45273,52750000.0
2008-01-08 02:05:00,2.45431,2.45591,2.45086,2.45303,38380000.0
2008-01-08 02:10:00,2.45459,2.45532,2.44968,2.45532,56880000.0
2008-01-08 02:15:00,2.45359,2.456,2.44891,2.455,54760000.0
2008-01-08 02:20:00,2.45263,2.4553,2.44827,2.45374,52750000.0
2008-01-08 02:25:00,2.45081,2.45483,2.44786,2.4537,44760000.0
2008-01-08 02:30:00,2.45318,2.45542,2.44854,2.45278,39880000.0
2008-01-08 02:35:00,2.454,2.45497,2.44811,2.45453,52500000.0
2008-01-08 02:40:00,2.44974,2.45545,2.44911,2.45339,52380000.0
2008-01-08 02:45:00,2.45439,2.45465,2.44785,2.4516,42630000.0
2008-01-08 02:50:00,2.45339,2.45508,2.44802,2.45335,49030000.0
2008-01-08 02:55:00,2.45406,2.45582,2.45,2.45441,47880000.0
2008-01-08 03:00:00,2.45355,2.4558,2.45009,2.45232,45380000.0
2008-01-08 03:05:00,2.44874,2.45557,2.44874,2.4518,41500000.0
2008-01-08 03:10:00,2.45174,2.45614,2.44792,2.45469,27630000.0
2008-01-08 03:15:00,2.45231,2.45513,2.44923,2.45245,40250000.0
2008-01-08 03:20:00,2.45299,2.45618,2.44945,2.45449,55000000.0
2008-01-08 03:25:00,2.45363,2.45582,2.44862,2.45277,40250000.0
2008-01-08 03:30:00,2.45418,2.45513,2.45005,2.45415,43260000.0
2008-01-08 03:35:00,2.45466,2.45604,2.45005,2.45407,41630000.0
2008-01-08 03:40:00,2.45143,2.4552,2.45091,2.45459,23130000.0
2008-01-08 03:45:00,2.45358,2.45582,2.45074,2.45443,35510000.0
2008-01-08 03:50:00,2.45042,2.4561,2.45025,2.45539,45880000.0
2008-01-08 03:55:00,2.4542,2.45588,2.44938,2.45276,43260000.0
2008-01-08 04:00:00,2.45414,2.45551,2.4482,2.45486,44400000.0
2008-01-08 04:05:00,2.45379,2.45526,2.44969,2.45075,43260000.0
2008-01-08 04:10:00,2.45243,2.45466,2.44914,2.45122,49890000.0
2008-01-08 04:15:00,2.45452,2.45452,2.44721,2.44721,34010000.0
2008-01-08 04:20:00,2.45348,2.45625,2.44875,2.45126,56010000.0
2008-01-08 04:25:00,2.455,2.45514,2.44848,2.45456,39760000.0
2008-01-08 04:30:00,2.45055,2.45476,2.44658,2.45079,38390000.0
2008-01-08 04:35:00,2.45061,2.45606,2.44883,2.45299,36260000.0
2008-01-08 04:40:00,2.44762,2.45538,2.44762,2.45538,45130000.0
2008-01-08 04:45:00,2.4531,2.45496,2.44866,2.44866,39380000.0
2008-01-08 04:50:00,2.45382,2.45425,2.44711,2.45292,46130000.0
2008-01-08 04:55:00,2.45149,2.45288,2.44652,2.45157,46530000.0
2008-01-08 05:00:00,2.45263,2.45277,2.44754,2.44918,36020000.0
2008-01-08 05:05:00,2.45312,2.45312,2.44718,2.45059,40250000.0
2008-01-08 05:10:00,2.4484,2.45322,2.4484,2.45322,45260000.0
2008-01-08 05:15:00,2.44845,2.45366,2.44736,2.45046,36390000.0
2008-01-08 05:20:00,2.45315,2.45315,2.44552,2.44946,44630000.0
2008-01-08 05:25:00,2.44925,2.45241,2.44449,2.44812,43760000.0
2008-01-08 05:30:00,2.44891,2.45061,2.44539,2.44803,36010000.0
2008-01-08 05:35:00,2.44961,2.45092,2.44281,2.4486,40270000.0
2008-01-08 05:40:00,2.44804,2.45118,2.44406,2.4487,38130000.0
2008-01-08 05:45:00,2.45081,2.45163,2.4467,2.44915,30890000.0
2008-01-08 05:50:00,2.45176,2.45409,2.4463,2.44844,40250000.0
2008-01-08 05:55:00,2.4503,2.45242,2.4441,2.45097,39760000.0
2008-01-08 06:00:00,2.45012,2.4547,2.44385,2.44385,44160000.0
2008-01-08 06:05:00,2.44932,2.45053,2.44472,2.44816,40000000.0
2008-01-08 06:10:00,2.4482,2.45102,2.4451,2.44965,37760000.0
2008-01-08 06:15:00,2.44859,2.45134,2.44472,2.44955,37130000.0
2008-01-08 06:20:00,2.44844,2.45187,2.44593,2.44856,53140000.0
2008-01-08 06:25:00,2.45128,2.45277,2.44674,2.45039,42760000.0
2008-01-08 06:30:00,2.45107,2.45221,2.44709,2.44918,38880000.0
2008-01-08 06:35:00,2.44927,2.45156,2.44425,2.45064,44260000.0
2008-01-08 06:40:00,2.44983,2.45303,2.44738,2.45,44010000.0
2008-01-08 06:45:00,2.45091,2.45447,2.44654,2.45239,52750000.0
2008-01-08 06:50:00,2.44993,2.45339,2.44653,2.45094,37380000.0
2008-01-08 06:55:00,2.45372,2.45404,2.44642,2.45095,44130000.0
2008-01-08 07:00:00,2.45076,2.45333,2.44858,2.45317,38380000.0
2008-01-08 07:05:00,2.45145,2.45292,2.44703,2.45019,51380000.0
2008-01-08 07:10:00,2.45187,2.45227,2.44516,2.44914,41140000.0
2008-01-08 07:15:00,2.45005,2.45188,2.44526,2.44607,36900000.0
2008-01-08 07:20:00,2.44884,2.45214,2.44638,2.45069,47250000.0
2008-01-08 07:25:00,2.44888,2.45083,2.44511,2.44781,54760000.0
2008-01-08 07:30:00,2.44942,2.45164,2.44584,2.45038,46020000.0
2008-01-08 07:35:00,2.45038,2.4523,2.44651,2.45164,35760000.0
2008-01-08 07:40:00,2.4516,2.4521,2.44574,2.44946,39380000.0
2008-01-08 07:45:00,2.44774,2.45284,2.44605,2.44605,50000000.0
2008-01-08 07:50:00,2.44793,2.45242,2.44628,2.45058,45760000.0
2008-01-08 07:55:00,2.44881,2.45286,2.44612,2.45221,50630000.0
2008-01-08 08:00:00,2.45006,2.45309,2.44432,2.45101,51640000.0
2008-01-08 08:05:00,2.45229,2.45254,2.44485,2.45126,41880000.0
2008-01-08 08:10:00,2.44973,2.45128,2.44402,2.45128,45640000.0
2008-01-08 08:15:00,2.44687,2.45178,2.44532,2.44858,48130000.0
2008-01-08 08:20:00,2.44865,2.45261,2.44697,2.45008,46380000.0
2008-01-08 08:25:00,2.45088,2.4527,2.44655,2.45074,45010000.0
2008-01-08 08:30:00,2.45018,2.45209,2.44738,2.44738,32890000.0
2008-01-08 08:35:00,2.44969,2.45277,2.44755,2.44957,41130000.0
2008-01-08 08:40:00,2.45016,2.45549,2.44881,2.45251,36130000.0
2008-01-08 08:45:00,2.45337,2.45476,2.44463,2.45052,43140000.0
2008-01-08 08:50:00,2.45053,2.4542,2.44858,2.45101,37140000.0
2008-01-08 08:55:00,2.44968,2.45212,2.44473,2.44723,37010000.0
2008-01-08 09:00:00,2.44874,2.44947,2.4437,2.44864,44270000.0
2008-01-08 09:05:00,2.44396,2.44784,2.44338,2.44392,41750000.0
2008-01-08 09:10:00,2.44463,2.4486,2.4415,2.4471,36750000.0
2008-01-08 09:15:00,2.44733,2.4476,2.441,2.4464,43510000.0
2008-01-08 09:20:00,2.44479,2.44649,2.44098,2.44597,54510000.0
2008-01-08 09:25:00,2.44328,2.44673,2.44009,2.44361,59760000.0
2008-01-08 09:30:00,2.44399,2.44399,2.43604,2.44021,38880000.0
2008-01-08 09:35:00,2.43955,2.44206,2.43692,2.43926,48260000.0
2008-01-08 09:40:00,2.44135,2.44222,2.43643,2.44221,42760000.0
2008-01-08 09:45:00,2.44103,2.44408,2.43563,2.44325,42880000.0
2008-01-08 09:50:00,2.44192,2.44352,2.43774,2.44304,37630000.0
2008-01-08 09:55:00,2.44163,2.44335,2.43491,2.44119,53520000.0
2008-01-08 10:00:00,2.43848,2.44461,2.43608,2.44165,58380000.0
2008-01-08 10:05:00,2.44456,2.44607,2.43621,2.4408,51140000.0
2008-01-08 10:10:00,2.44477,2.44832,2.44048,2.44425,35760000.0
2008-01-08 10:15:00,2.44624,2.44747,2.43967,2.44395,34000000.0
2008-01-08 10:20:00,2.44364,2.44635,2.43891,2.44168,40010000.0
2008-01-08 10:25:00,2.4455,2.4455,2.43877,2.44421,40630000.0
2008-01-08 10:30:00,2.44016,2.44436,2.43628,2.44245,47880000.0
2008-01-08 10:35:00,2.44295,2.44407,2.43803,2.44338,55510000.0
2008-01-08 10:40:00,2.44128,2.44366,2.43563,2.44159,47130000.0
2008-01-08 10:45:00,2.44261,2.44478,2.43927,2.44199,46750000.0
2008-01-08 10:50:00,2.44227,2.44485,2.44054,2.44105,36760000.0
2008-01-08 10:55:00,2.4441,2.44541,2.43983,2.44475,47380000.0
2008-01-08 11:00:00,2.44496,2.44571,2.43846,2.44266,39020000.0
2008-01-08 11:05:00,2.444,2.44429,2.43741,2.44242,49500000.0
2008-01-08 11:10:00,2.44263,2.44427,2.43741,2.44197,44380000.0
2008-01-08 11:15:00,2.44145,2.444,2.43687,2.4418,48000000.0
2008-01-08 11:20:00,2.44205,2.44553,2.43635,2.44449,49640000.0
2008-01-08 11:25:00,2.44539,2.44604,2.4367,2.44499,41530000.0
2008-01-08 11:30:00,2.44456,2.44548,2.43983,2.44483,50760000.0
2008-01-08 11:35:00,2.44563,2.44569,2.43832,2.44194,43750000.0
2008-01-08 11:40:00,2.44046,2.44422,2.43765,2.44226,49630000.0
2008-01-08 11:45:00,2.44161,2.44487,2.43745,2.44487,42880000.0
2008-01-08 11:50:00,2.44393,2.44457,2.43856,2.44301,45130000.0
2008-01-08 11:55:00,2.44293,2.44293,2.43676,2.44068,46630000.0
2008-01-08 12:00:00,2.44217,2.4435,2.43645,2.44265,40760000.0
2008-01-08 12:05:00,2.43978,2.44429,2.43687,2.4409,43000000.0
2008-01-08 12:10:00,2.44061,2.44531,2.43765,2.4436,35750000.0
2008-01-08 12:15:00,2.44255,2.44418,2.43718,2.43966,45000000.0
2008-01-08 12:20:00,2.44096,2.44414,2.43704,2.44038,47130000.0
2008-01-08 12:25:00,2.44259,2.44412,2.43586,2.43802,43010000.0
2008-01-08 12:30:00,2.44066,2.45171,2.43562,2.44183,34760000.0
2008-01-08 12:35:00,2.44062,2.44278,2.43818,2.44251,48250000.0
2008-01-08 12:40:00,2.4394,2.44448,2.43841,2.44111,48890000.0
2008-01-08 12:45:00,2.44354,2.44354,2.43731,2.43908,41500000.0
2008-01-08 12:50:00,2.43985,2.44305,2.43638,2.44221,51500000.0
2008-01-08 12:55:00,2.44023,2.44413,2.43624,2.44133,51010000.0
2008-01-08 13:00:00,2.44344,2.44397,2.43702,2.44213,42640000.0
2008-01-08 13:05:00,2.43837,2.44318,2.43645,2.43894,43010000.0
2008-01-08 13:10:00,2.44255,2.44332,2.43668,2.4381,44150000.0
2008-01-08 13:15:00,2.44068,2.443,2.43698,2.44224,40390000.0
2008-01-08 13:20:00,2.43574,2.44227,2.43574,2.43787,50510000.0
2008-01-08 13:25:00,2.44119,2.44193,2.43574,2.43857,43750000.0
2008-01-08 13:30:00,2.43734,2.44136,2.43609,2.44013,45130000.0
2008-01-08 13:35:00,2.44021,2.44058,2.43014,2.43699,48380000.0
2008-01-08 13:40:00,2.43852,2.4395,2.4303,2.43775,54260000.0
2008-01-08 13:45:00,2.43704,2.43905,2.43204,2.43836,37010000.0
2008-01-08 13:50:00,2.43651,2.43973,2.4299,2.43648,42250000.0
2008-01-08 13:55:00,2.43866,2.43866,2.4311,2.4311,39380000.0
2008-01-08 14:00:00,2.43633,2.43837,2.43061,2.435,40380000.0
2008-01-08 14:05:00,2.43533,2.43851,2.43092,2.43657,46380000.0
2008-01-08 14:10:00,2.43526,2.43898,2.43126,2.43296,44000000.0
2008-01-08 14:15:00,2.43716,2.43828,2.43203,2.43429,37250000.0
2008-01-08 14:20:00,2.43574,2.43938,2.42975,2.43588,41000000.0
2008-01-08 14:25:00,2.43597,2.43612,2.42928,2.43494,44890000.0
2008-01-08 14:30:00,2.43722,2.43722,2.4292,2.43673,41760000.0
2008-01-08 14:35:00,2.43425,2.43891,2.43063,2.43573,49520000.0
2008-01-08 14:40:00,2.43902,2.43902,2.42898,2.43711,36380000.0
2008-01-08 14:45:00,2.43721,2.43911,2.43202,2.43718,43760000.0
2008-01-08 14:50:00,2.43763,2.43914,2.43183,2.43636,55260000.0
2008-01-08 14:55:00,2.43656,2.43922,2.43421,2.43922,53760000.0
2008-01-08 15:00:00,2.43811,2.44058,2.43325,2.43934,51760000.0
2008-01-08 15:05:00,2.43975,2.4401,2.43387,2.43849,39390000.0
2008-01-08 15:10:00,2.4399,2.44142,2.43491,2.43697,45510000.0
2008-01-08 15:15:00,2.43968,2.44051,2.43453,2.43602,44380000.0
2008-01-08 15:20:00,2.4397,2.43989,2.43188,2.43772,45510000.0
2008-01-08 15:25:00,2.43809,2.44071,2.43343,2.43906,40130000.0
2008-01-08 15:30:00,2.43778,2.4403,2.43461,2.43875,36760000.0
2008-01-08 15:35:00,2.43483,2.43994,2.43339,2.43647,47130000.0
2008-01-08 15:40:00,2.43912,2.44051,2.43224,2.43504,35510000.0
2008-01-08 15:45:00,2.43536,2.43961,2.43161,2.43932,50760000.0
2008-01-08 15:50:00,2.43769,2.44114,2.43369,2.43975,49010000.0
2008-01-08 15:55:00,2.44153,2.44153,2.43281,2.4382,43390000.0
2008-01-08 16:00:00,2.44066,2.44113,2.43526,2.43723,40260000.0
2008-01-08 16:05:00,2.44035,2.44081,2.43219,2.43599,35630000.0
2008-01-08 16:10:00,2.43573,2.4392,2.43101,2.43506,48250000.0
2008-01-08 16:15:00,2.4348,2.43904,2.4333,2.43363,48010000.0
2008-01-08 16:20:00,2.43565,2.43786,2.43028,2.43551,39520000.0
2008-01-08 16:25:00,2.43674,2.43722,2.43221,2.43525,53760000.0
2008-01-08 16:30:00,2.43357,2.43775,2.4301,2.43512,49760000.0
2008-01-08 16:35:00,2.43522,2.43548,2.42861,2.43498,46260000.0
2008-01-08 16:40:00,2.43352,2.43529,2.4282,2.43226,38010000.0
2008-01-08 16:45:00,2.43568,2.43568,2.42826,2.43427,43750000.0
2008-01-08 16:50:00,2.43293,2.4348,2.42841,2.43128,36510000.0
2008-01-08 16:55:00,2.43358,2.43435,2.42719,2.43245,42760000.0
2008-01-08 17:00:00,2.43373,2.43413,2.42706,2.43346,46020000.0
2008-01-08 17:05:00,2.43142,2.43455,2.42702,2.43414,44510000.0
2008-01-08 17:10:00,2.42868,2.43464,2.42824,2.43049,34640000.0
2008-01-08 17:15:00,2.43136,2.43509,2.43085,2.43447,53890000.0
2008-01-08 17:20:00,2.43228,2.43721,2.43109,2.43626,46750000.0
2008-01-08 17:25:00,2.43608,2.43779,2.43232,2.4368,42890000.0
2008-01-08 17:30:00,2.43827,2.44092,2.43469,2.43761,43000000.0
2008-01-08 17:35:00,2.43649,2.44072,2.43368,2.43873,41010000.0
2008-01-08 17:40:00,2.4381,2.43984,2.43503,2.43864,39640000.0
2008-01-08 17:45:00,2.43676,2.43933,2.43217,2.43791,47880000.0
2008-01-08 17:50:00,2.43746,2.43852,2.43168,2.43707,45390000.0
2008-01-08 17:55:00,2.4363,2.43854,2.4314,2.43826,38630000.0
2008-01-08 18:00:00,2.43636,2.43841,2.4314,2.43603,52520000.0
2008-01-08 18:05:00,2.43721,2.43817,2.43206,2.43614,43640000.0
2008-01-08 18:10:00,2.43578,2.43873,2.43307,2.43873,37380000.0
2008-01-08 18:15:00,2.43534,2.4407,2.43149,2.43836,60770000.0
2008-01-08 18:20:00,2.43748,2.44076,2.43423,2.43833,48510000.0
2008-01-08 18:25:00,2.43641,2.44032,2.43412,2.43912,32500000.0
2008-01-08 18:30:00,2.43865,2.44038,2.43249,2.43785,61380000.0
2008-01-08 18:35:00,2.43757,2.44137,2.43222,2.43947,43880000.0
2008-01-08 18:40:00,2.43948,2.44025,2.43384,2.43958,50260000.0
2008-01-08 18:45:00,2.439,2.44052,2.43222,2.43661,41500000.0
2008-01-08 18:50:00,2.43985,2.44109,2.4347,2.43894,50380000.0
2008-01-08 18:55:00,2.43896,2.44129,2.43431,2.44077,48890000.0
2008-01-08 19:00:00,2.44115,2.44137,2.43366,2.43867,54750000.0
2008-01-08 19:05:00,2.44038,2.44066,2.43498,2.43853,42880000.0
2008-01-08 19:10:00,2.43933,2.44121,2.43475,2.43849,43020000.0
2008-01-08 19:15:00,2.44071,2.44119,2.43482,2.43644,60630000.0
2008-01-08 19:20:00,2.43908,2.44123,2.43302,2.43708,45140000.0
2008-01-08 19:25:00,2.43696,2.44117,2.43455,2.43708,37880000.0
2008-01-08 19:30:00,2.43787,2.44106,2.43416,2.4402,48140000.0
2008-01-08 19:35:00,2.44143,2.44195,2.43505,2.43914,42380000.0
2008-01-08 19:40:00,2.43983,2.43986,2.43342,2.43643,41130000.0
2008-01-08 19:45:00,2.43609,2.44067,2.43369,2.43369,37380000.0
2008-01-08 19:50:00,2.44015,2.44032,2.43256,2.43303,36890000.0
2008-01-08 19:55:00,2.4403,2.44084,2.43271,2.44054,52770000.0
2008-01-08 20:00:00,2.43903,2.44101,2.4363,2.43745,39630000.0
2008-01-08 20:05:00,2.44046,2.44075,2.43217,2.43624,48880000.0
2008-01-08 20:10:00,2.43495,2.43843,2.42982,2.4354,38890000.0
2008-01-08 20:15:00,2.4364,2.43805,2.43147,2.43532,43630000.0
2008-01-08 20:20:00,2.43252,2.44142,2.43139,2.43527,46250000.0
2008-01-08 20:25:00,2.43564,2.43884,2.43008,2.43549,46000000.0
2008-01-08 20:30:00,2.43703,2.4386,2.43163,2.43726,46630000.0
2008-01-08 20:35:00,2.4349,2.43804,2.43062,2.43062,47630000.0
2008-01-08 20:40:00,2.43328,2.43876,2.43101,2.4383,55130000.0
2008-01-08 20:45:00,2.43607,2.43902,2.43204,2.43897,39500000.0
2008-01-08 20:50:00,2.43442,2.43901,2.43218,2.43852,41260000.0
2008-01-08 20:55:00,2.43589,2.44081,2.43247,2.43847,43000000.0
2008-01-08 21:00:00,2.4354,2.44074,2.4343,2.43893,46130000.0
2008-01-08 21:05:00,2.43693,2.44048,2.43394,2.44026,50010000.0
2008-01-08 21:10:00,2.43768,2.44135,2.43547,2.43607,37380000.0
2008-01-08 21:15:00,2.43832,2.44055,2.43408,2.44019,36130000.0
2008-01-08 21:20:00,2.43978,2.44102,2.4315,2.43492,40010000.0
2008-01-08 21:25:00,2.43948,2.44008,2.43331,2.43709,39510000.0
2008-01-08 21:30:00,2.43697,2.44119,2.43369,2.43793,30130000.0
2008-01-08 21:35:00,2.43174,2.4397,2.43174,2.43931,39130000.0
2008-01-08 21:40:00,2.43751,2.43985,2.43419,2.43792,35380000.0
2008-01-08 21:45:00,2.43976,2.44012,2.43336,2.43336,46130000.0
2008-01-08 21:50:00,2.43666,2.44096,2.43296,2.43686,31380000.0
2008-01-08 21:55:00,2.44017,2.44017,2.43293,2.43535,29380000.0
2008-01-08 22:00:00,2.43725,2.44113,2.43469,2.43992,35510000.0
2008-01-08 22:05:00,2.43766,2.44117,2.43415,2.43628,41380000.0
2008-01-08 22:10:00,2.43703,2.44032,2.43364,2.43655,31250000.0
2008-01-08 22:15:00,2.43307,2.44086,2.43307,2.43602,38270000.0
2008-01-08 22:20:00,2.43714,2.44042,2.4332,2.4396,42630000.0
2008-01-08 22:25:00,2.43939,2.44149,2.4343,2.44113,43630000.0
2008-01-08 22:30:00,2.43819,2.44179,2.43547,2.43998,44010000.0
2008-01-08 22:35:00,2.43493,2.44216,2.43493,2.43742,37510000.0
2008-01-08 22:40:00,2.4407,2.44209,2.43319,2.44209,34380000.0
2008-01-08 22:45:00,2.4408,2.44144,2.43541,2.43718,30890000.0
2008-01-08 22:50:00,2.4397,2.44215,2.43426,2.43945,39750000.0
2008-01-08 22:55:00,2.4389,2.44041,2.43464,2.43755,37140000.0
2008-01-08 23:00:00,2.43782,2.44148,2.43483,2.44103,32500000.0
2008-01-08 23:05:00,2.43846,2.44336,2.43632,2.44197,50000000.0
2008-01-08 23:10:00,2.44012,2.44209,2.43372,2.44147,43500000.0
2008-01-08 23:15:00,2.43768,2.44221,2.43622,2.43988,35130000.0
2008-01-08 23:20:00,2.44076,2.44248,2.43369,2.44248,46250000.0
2008-01-08 23:25:00,2.44074,2.44276,2.43541,2.44198,43760000.0
2008-01-08 23:30:00,2.43812,2.44206,2.43488,2.44061,42380000.0
2008-01-08 23:35:00,2.4386,2.44175,2.4352,2.44134,45130000.0
2008-01-08 23:40:00,2.44138,2.44178,2.43675,2.43799,42130000.0
2008-01-08 23:45:00,2.4421,2.44213,2.43605,2.43856,30750000.0
2008-01-08 23:50:00,2.44153,2.44205,2.43495,2.44132,39750000.0
2008-01-08 23:55:00,2.44202,2.44202,2.43571,2.43842,37380000.0
2008-01-09 00:00:00,2.43973,2.44109,2.431,2.43948,48260000.0
2008-01-09 00:05:00,2.43744,2.44148,2.43226,2.43636,43890000.0
2008-01-09 00:10:00,2.43574,2.44118,2.435,2.43738,40380000.0
2008-01-09 00:15:00,2.43888,2.44106,2.4328,2.43772,36390000.0
2008-01-09 00:20:00,2.43798,2.44063,2.43464,2.43747,25500000.0
2008-01-09 00:25:00,2.43814,2.44041,2.43422,2.43903,39750000.0
2008-01-09 00:30:00,2.44002,2.44063,2.43339,2.43945,40750000.0
2008-01-09 00:35:00,2.43844,2.43973,2.43332,2.43509,44010000.0
2008-01-09 00:40:00,2.4392,2.44037,2.43258,2.43849,36130000.0
2008-01-09 00:45:00,2.43914,2.44025,2.43347,2.43722,29630000.0
2008-01-09 00:50:00,2.43776,2.44063,2.43487,2.43765,41750000.0
2008-01-09 00:55:00,2.43762,2.44026,2.43531,2.44026,38010000.0
2008-01-09 01:00:00,2.44032,2.44086,2.43321,2.43967,52010000.0
2008-01-09 01:05:00,2.43971,2.4401,2.43429,2.43707,39780000.0
2008-01-09 01:10:00,2.43894,2.44146,2.4348,2.43958,43130000.0
2008-01-09 01:15:00,2.43859,2.44058,2.43378,2.43993,38140000.0
2008-01-09 01:20:00,2.43838,2.44179,2.4305,2.43949,52260000.0
2008-01-09 01:25:00,2.4379,2.44056,2.43414,2.43654,43130000.0
2008-01-09 01:30:00,2.43921,2.44001,2.43421,2.43754,42890000.0
2008-01-09 01:35:00,2.43681,2.44041,2.43352,2.43546,42390000.0
2008-01-09 01:40:00,2.43831,2.44004,2.43542,2.44004,31510000.0
2008-01-09 01:45:00,2.43867,2.44034,2.43401,2.43756,48510000.0
2008-01-09 01:50:00,2.43629,2.44086,2.43508,2.43977,41380000.0
2008-01-09 01:55:00,2.44002,2.44135,2.43639,2.43992,32260000.0
2008-01-09 02:00:00,2.4377,2.44091,2.43315,2.43716,46130000.0
2008-01-09 02:05:00,2.43793,2.44029,2.43492,2.43492,33880000.0
2008-01-09 02:10:00,2.43751,2.43957,2.43365,2.43805,53130000.0
2008-01-09 02:15:00,2.43739,2.44013,2.43292,2.43679,53520000.0
2008-01-09 02:20:00,2.43794,2.4412,2.43449,2.43958,38630000.0
2008-01-09 02:25:00,2.43698,2.4405,2.43363,2.43742,39630000.0
2008-01-09 02:30:00,2.43801,2.43885,2.43328,2.43785,39760000.0
2008-01-09 02:35:00,2.43607,2.43863,2.43274,2.43832,44380000.0
2008-01-09 02:40:00,2.43409,2.43987,2.43326,2.43737,48380000.0
2008-01-09 02:45:00,2.43914,2.43914,2.4329,2.43889,30000000.0
2008-01-09 02:50:00,2.43789,2.43952,2.43428,2.43643,40760000.0
2008-01-09 02:55:00,2.43852,2.43974,2.43236,2.43615,52380000.0
2008-01-09 03:00:00,2.4366,2.43859,2.43184,2.43692,49260000.0
2008-01-09 03:05:00,2.43435,2.43974,2.43293,2.43839,46520000.0
2008-01-09 03:10:00,2.43503,2.4408,2.43253,2.43773,41630000.0
2008-01-09 03:15:00,2.43718,2.43883,2.43212,2.43468,45380000.0
2008-01-09 03:20:00,2.43647,2.43948,2.43249,2.43525,42250000.0
2008-01-09 03:25:00,2.43706,2.4391,2.43254,2.4358,37000000.0
2008-01-09 03:30:00,2.43712,2.43903,2.43273,2.43509,41500000.0
2008-01-09 03:35:00,2.43635,2.43813,2.43263,2.43732,46260000.0
2008-01-09 03:40:00,2.43676,2.438,2.43219,2.43665,40630000.0
2008-01-09 03:45:00,2.43602,2.43862,2.43301,2.4361,41380000.0
2008-01-09 03:50:00,2.43571,2.43938,2.43183,2.43761,34000000.0
2008-01-09 03:55:00,2.43853,2.44035,2.43413,2.43779,41640000.0
2008-01-09 04:00:00,2.43843,2.43862,2.43349,2.43741,48760000.0
2008-01-09 04:05:00,2.43642,2.43893,2.43209,2.43365,47130000.0
2008-01-09 04:10:00,2.43499,2.43997,2.43201,2.43419,46640000.0
2008-01-09 04:15:00,2.43772,2.43933,2.43403,2.43485,40380000.0
2008-01-09 04:20:00,2.43723,2.44135,2.4337,2.4381,53270000.0
2008-01-09 04:25:00,2.43928,2.4397,2.43164,2.43879,32510000.0
2008-01-09 04:30:00,2.43766,2.44036,2.43107,2.43684,35020000.0
2008-01-09 04:35:00,2.43578,2.43942,2.4323,2.43416,42750000.0
2008-01-09 04:40:00,2.43465,2.44132,2.43465,2.43645,46640000.0
2008-01-09 04:45:00,2.43823,2.43925,2.43417,2.43417,43640000.0
2008-01-09 04:50:00,2.43787,2.4398,2.42991,2.43969,46130000.0
2008-01-09 04:55:00,2.4373,2.43921,2.43189,2.43565,37030000.0
2008-01-09 05:00:00,2.43919,2.43973,2.43173,2.4371,42390000.0
2008-01-09 05:05:00,2.4364,2.43921,2.43339,2.43609,42140000.0
2008-01-09 05:10:00,2.43259,2.44022,2.43259,2.43813,42270000.0
2008-01-09 05:15:00,2.43593,2.43906,2.43253,2.43821,44650000.0
2008-01-09 05:20:00,2.4398,2.44026,2.43422,2.43892,36770000.0
2008-01-09 05:25:00,2.43759,2.44023,2.43376,2.43995,36880000.0
2008-01-09 05:30:00,2.43775,2.44127,2.43526,2.44039,44130000.0
2008-01-09 05:35:00,2.43785,2.44009,2.43271,2.43983,41130000.0
2008-01-09 05:40:00,2.43812,2.44108,2.43492,2.44062,30890000.0
2008-01-09 05:45:00,2.43704,2.43952,2.43491,2.43671,31530000.0
2008-01-09 05:50:00,2.43631,2.44022,2.43072,2.43906,22250000.0
2008-01-09 05:55:00,2.43705,2.43957,2.43315,2.43634,35510000.0
2008-01-09 06:00:00,2.43729,2.43981,2.4352,2.43595,31020000.0
2008-01-09 06:05:00,2.43522,2.439,2.43385,2.43811,38150000.0
2008-01-09 06:10:00,2.43723,2.43892,2.43341,2.43754,41400000.0
2008-01-09 06:15:00,2.43612,2.43983,2.4317,2.43611,35390000.0
2008-01-09 06:20:00,2.43592,2.4388,2.43305,2.43629,41390000.0
2008-01-09 06:25:00,2.43581,2.43852,2.43191,2.43637,40130000.0
2008-01-09 06:30:00,2.43671,2.43859,2.43354,2.43354,40510000.0
2008-01-09 06:35:00,2.43636,2.44207,2.43217,2.44207,37500000.0
2008-01-09 06:40:00,2.43738,2.43863,2.43467,2.43805,34250000.0
2008-01-09 06:45:00,2.43775,2.43842,2.43238,2.43759,51270000.0
2008-01-09 06:50:00,2.43687,2.43869,2.43264,2.43705,43260000.0
2008-01-09 06:55:00,2.43848,2.43983,2.42969,2.4377,50880000.0
2008-01-09 07:00:00,2.43557,2.43845,2.43385,2.43731,46380000.0
2008-01-09 07:05:00,2.43722,2.43833,2.43249,2.43468,51890000.0
2008-01-09 07:10:00,2.43598,2.43859,2.43256,2.4362,43880000.0
2008-01-09 07:15:00,2.43731,2.43817,2.43129,2.43191,45520000.0
2008-01-09 07:20:00,2.43509,2.43853,2.43293,2.43753,54130000.0
2008-01-09 07:25:00,2.43816,2.43853,2.43229,2.4369,49000000.0
2008-01-09 07:30:00,2.43623,2.43828,2.43252,2.43623,47010000.0
2008-01-09 07:35:00,2.43677,2.43808,2.43269,2.43718,37130000.0
2008-01-09 07:40:00,2.43605,2.43771,2.43254,2.43679,45260000.0
2008-01-09 07:45:00,2.43355,2.43863,2.43146,2.43377,39880000.0
2008-01-09 07:50:00,2.43429,2.43825,2.43196,2.43647,44260000.0
2008-01-09 07:55:00,2.43685,2.43831,2.43119,2.43746,44630000.0
2008-01-09 08:00:00,2.43407,2.43742,2.42694,2.43547,41250000.0
2008-01-09 08:05:00,2.43516,2.43677,2.43097,2.43557,41760000.0
2008-01-09 08:10:00,2.43566,2.43611,2.42997,2.43407,52130000.0
2008-01-09 08:15:00,2.43071,2.43699,2.43051,2.43632,52380000.0
2008-01-09 08:20:00,2.43429,2.43662,2.43206,2.43547,46890000.0
2008-01-09 08:25:00,2.43402,2.43668,2.43021,2.43531,39250000.0
2008-01-09 08:30:00,2.43438,2.43594,2.43086,2.43297,44380000.0
2008-01-09 08:35:00,2.43501,2.43655,2.43082,2.43082,47130000.0
2008-01-09 08:40:00,2.43134,2.43634,2.42883,2.43309,36510000.0
2008-01-09 08:45:00,2.43535,2.43625,2.42618,2.43625,49630000.0
2008-01-09 08:50:00,2.43605,2.43639,2.4305,2.43347,46640000.0
2008-01-09 08:55:00,2.431,2.43547,2.43071,2.43071,41750000.0
2008-01-09 09:00:00,2.43474,2.43666,2.42965,2.43373,41750000.0
2008-01-09 09:05:00,2.43194,2.43608,2.4294,2.43548,48010000.0
2008-01-09 09:10:00,2.43245,2.43717,2.43023,2.43427,38390000.0
2008-01-09 09:15:00,2.43533,2.43756,2.42956,2.43697,43380000.0
2008-01-09 09:20:00,2.43609,2.43637,2.42916,2.43208,56880000.0
2008-01-09 09:25:00,2.43138,2.43535,2.4295,2.43203,54380000.0
2008-01-09 09:30:00,2.43113,2.43364,2.42693,2.43364,37010000.0
2008-01-09 09:35:00,2.4301,2.43491,2.4269,2.43434,49000000.0
2008-01-09 09:40:00,2.4322,2.43525,2.4289,2.43233,43390000.0
2008-01-09 09:45:00,2.43412,2.43441,2.42882,2.43207,40130000.0
2008-01-09 09:50:00,2.43035,2.43397,2.42829,2.43392,39000000.0
2008-01-09 09:55:00,2.42993,2.43384,2.42634,2.433,55640000.0
2008-01-09 10:00:00,2.43192,2.43388,2.4268,2.43269,54630000.0
2008-01-09 10:05:00,2.43319,2.43605,2.42409,2.43331,44500000.0
2008-01-09 10:10:00,2.43504,2.43789,2.43144,2.43683,41750000.0
2008-01-09 10:15:00,2.43667,2.43864,2.43239,2.43863,42130000.0
2008-01-09 10:20:00,2.43805,2.43975,2.43191,2.43685,44630000.0
2008-01-09 10:25:00,2.43785,2.43838,2.43055,2.43635,44380000.0
2008-01-09 10:30:00,2.43372,2.43826,2.43096,2.43749,47750000.0
2008-01-09 10:35:00,2.43619,2.43873,2.43182,2.43584,51630000.0
2008-01-09 10:40:00,2.43506,2.43804,2.43126,2.43548,44510000.0
2008-01-09 10:45:00,2.43832,2.43849,2.43131,2.43587,47380000.0
2008-01-09 10:50:00,2.43584,2.43794,2.43273,2.43463,41880000.0
2008-01-09 10:55:00,2.43574,2.43817,2.43221,2.43599,44510000.0
2008-01-09 11:00:00,2.43426,2.43706,2.43082,2.43596,45250000.0
2008-01-09 11:05:00,2.4352,2.43727,2.43213,2.43449,42130000.0
2008-01-09 11:10:00,2.43605,2.43889,2.43253,2.43295,50390000.0
2008-01-09 11:15:00,2.43608,2.43821,2.43269,2.43336,43630000.0
2008-01-09 11:20:00,2.43506,2.43835,2.4298,2.43745,48750000.0
2008-01-09 11:25:00,2.43718,2.43895,2.43039,2.43754,47010000.0
2008-01-09 11:30:00,2.43654,2.43953,2.43385,2.43953,42010000.0
2008-01-09 11:35:00,2.4383,2.43913,2.43451,2.43729,40630000.0
2008-01-09 11:40:00,2.43483,2.43878,2.43053,2.43524,49010000.0
2008-01-09 11:45:00,2.43885,2.43887,2.43287,2.43829,40500000.0
2008-01-09 11:50:00,2.43751,2.43899,2.43264,2.4389,45130000.0
2008-01-09 11:55:00,2.43929,2.43989,2.43361,2.43778,51000000.0
2008-01-09 12:00:00,2.43876,2.43885,2.43306,2.43779,39510000.0
2008-01-09 12:05:00,2.43684,2.44018,2.43411,2.43843,43130000.0
2008-01-09 12:10:00,2.44081,2.44081,2.43212,2.43538,38630000.0
2008-01-09 12:15:00,2.43668,2.43879,2.43394,2.43639,38500000.0
2008-01-09 12:20:00,2.43577,2.44018,2.43273,2.43686,44650000.0
2008-01-09 12:25:00,2.43929,2.44065,2.43319,2.43513,46770000.0
2008-01-09 12:30:00,2.43662,2.44015,2.43197,2.43818,42880000.0
2008-01-09 12:35:00,2.43859,2.44047,2.43359,2.43844,39880000.0
2008-01-09 12:40:00,2.43531,2.44063,2.43288,2.43764,44880000.0
2008-01-09 12:45:00,2.44013,2.44066,2.43407,2.43857,38630000.0
2008-01-09 12:50:00,2.43928,2.43994,2.43317,2.43935,54130000.0
2008-01-09 12:55:00,2.43762,2.44177,2.43442,2.43524,46250000.0
2008-01-09 13:00:00,2.43656,2.44045,2.4326,2.43569,45880000.0
2008-01-09 13:05:00,2.43535,2.44036,2.43386,2.43795,42880000.0
2008-01-09 13:10:00,2.43918,2.43918,2.43257,2.43516,47630000.0
2008-01-09 13:15:00,2.43711,2.4388,2.43187,2.43489,40260000.0
2008-01-09 13:20:00,2.43445,2.43855,2.43082,2.43082,45000000.0
2008-01-09 13:25:00,2.43821,2.43922,2.43103,2.43472,44500000.0
2008-01-09 13:30:00,2.43351,2.43898,2.42902,2.43379,47010000.0
2008-01-09 13:35:00,2.43558,2.43791,2.43001,2.43649,50260000.0
2008-01-09 13:40:00,2.43737,2.43865,2.43183,2.43509,48880000.0
2008-01-09 13:45:00,2.43414,2.43853,2.43119,2.43696,39270000.0
2008-01-09 13:50:00,2.433,2.43908,2.433,2.43802,43270000.0
2008-01-09 13:55:00,2.43742,2.43956,2.43244,2.43349,48760000.0
2008-01-09 14:00:00,2.43744,2.43887,2.43108,2.43769,44750000.0
2008-01-09 14:05:00,2.43623,2.43884,2.43302,2.438,37260000.0
2008-01-09 14:10:00,2.43945,2.44077,2.43509,2.43599,48630000.0
2008-01-09 14:15:00,2.44087,2.44112,2.43473,2.43933,41890000.0
2008-01-09 14:20:00,2.4407,2.44176,2.43365,2.44045,45510000.0
2008-01-09 14:25:00,2.44059,2.44203,2.43603,2.43866,40510000.0
2008-01-09 14:30:00,2.44187,2.44347,2.43574,2.44347,46890000.0
2008-01-09 14:35:00,2.44074,2.44282,2.43733,2.44051,48640000.0
2008-01-09 14:40:00,2.44322,2.44369,2.43625,2.44132,39890000.0
2008-01-09 14:45:00,2.44179,2.44179,2.43537,2.43872,44510000.0
2008-01-09 14:50:00,2.43804,2.44252,2.4359,2.43801,47890000.0
2008-01-09 14:55:00,2.43986,2.44283,2.43587,2.44219,51630000.0
2008-01-09 15:00:00,2.44272,2.44384,2.43694,2.44275,55630000.0
2008-01-09 15:05:00,2.44174,2.44412,2.43817,2.443,37890000.0
2008-01-09 15:10:00,2.44405,2.44565,2.43767,2.44106,40380000.0
2008-01-09 15:15:00,2.44374,2.44471,2.43846,2.4394,48130000.0
2008-01-09 15:20:00,2.4445,2.44479,2.43642,2.44335,42880000.0
2008-01-09 15:25:00,2.44356,2.4446,2.43921,2.44279,45390000.0
2008-01-09 15:30:00,2.44216,2.44317,2.43753,2.44316,38760000.0
2008-01-09 15:35:00,2.43944,2.44417,2.43378,2.44041,48030000.0
2008-01-09 15:40:00,2.44059,2.44657,2.43639,2.44251,36130000.0
2008-01-09 15:45:00,2.44487,2.45025,2.43962,2.44846,51750000.0
2008-01-09 15:50:00,2.44721,2.44808,2.4412,2.44732,49880000.0
2008-01-09 15:55:00,2.44705,2.44705,2.44034,2.44533,36880000.0
2008-01-09 16:00:00,2.44451,2.4473,2.44151,2.4461,49640000.0
2008-01-09 16:05:00,2.44608,2.44848,2.44081,2.44573,38020000.0
2008-01-09 16:10:00,2.44461,2.44895,2.44075,2.44351,44640000.0
2008-01-09 16:15:00,2.44587,2.44912,2.44352,2.44401,50380000.0
2008-01-09 16:20:00,2.44504,2.44869,2.44141,2.44629,41000000.0
2008-01-09 16:25:00,2.44558,2.45094,2.4434,2.44914,44380000.0
2008-01-09 16:30:00,2.44977,2.45088,2.445,2.44967,53640000.0
2008-01-09 16:35:00,2.44787,2.45055,2.44498,2.44919,45760000.0
2008-01-09 16:40:00,2.44865,2.45038,2.44317,2.44766,41880000.0
2008-01-09 16:45:00,2.44858,2.44973,2.44281,2.44796,34880000.0
2008-01-09 16:50:00,2.44702,2.44901,2.44183,2.44614,39750000.0
2008-01-09 16:55:00,2.44801,2.44884,2.44281,2.44424,43880000.0
2008-01-09 17:00:00,2.44388,2.44653,2.44003,2.44486,38250000.0
2008-01-09 17:05:00,2.44417,2.44586,2.44081,2.44586,52010000.0
2008-01-09 17:10:00,2.44164,2.44845,2.44061,2.44061,36380000.0
2008-01-09 17:15:00,2.44608,2.4486,2.44355,2.447,47010000.0
2008-01-09 17:20:00,2.4488,2.45028,2.44438,2.44981,48280000.0
2008-01-09 17:25:00,2.44775,2.45207,2.44648,2.45114,51020000.0
2008-01-09 17:30:00,2.45008,2.45124,2.44611,2.44759,37760000.0
2008-01-09 17:35:00,2.44657,2.45131,2.44657,2.44789,48000000.0
2008-01-09 17:40:00,2.44893,2.45543,2.4462,2.45543,43630000.0
2008-01-09 17:45:00,2.45281,2.45634,2.44915,2.45569,45520000.0
2008-01-09 17:50:00,2.45476,2.45625,2.4493,2.45375,48250000.0
2008-01-09 17:55:00,2.45321,2.45371,2.44702,2.45253,38760000.0
2008-01-09 18:00:00,2.45111,2.45196,2.44537,2.45132,45640000.0
2008-01-09 18:05:00,2.45102,2.45156,2.44612,2.44821,40130000.0
2008-01-09 18:10:00,2.44759,2.44995,2.44581,2.44886,37130000.0
2008-01-09 18:15:00,2.44681,2.44928,2.44202,2.44636,56760000.0
2008-01-09 18:20:00,2.44505,2.4502,2.44151,2.44981,50520000.0
2008-01-09 18:25:00,2.44798,2.45142,2.44485,2.45032,32630000.0
2008-01-09 18:30:00,2.45147,2.45379,2.4461,2.45131,60640000.0
2008-01-09 18:35:00,2.45119,2.4515,2.44458,2.4482,43520000.0
2008-01-09 18:40:00,2.45051,2.45224,2.44613,2.45144,46890000.0
2008-01-09 18:45:00,2.45127,2.45352,2.44358,2.45214,47510000.0
2008-01-09 18:50:00,2.44895,2.45399,2.44661,2.45033,45250000.0
2008-01-09 18:55:00,2.45205,2.45456,2.44788,2.45346,43250000.0
2008-01-09 19:00:00,2.45293,2.45543,2.44748,2.44981,51020000.0
2008-01-09 19:05:00,2.45394,2.45407,2.44818,2.45129,45380000.0
2008-01-09 19:10:00,2.45239,2.45522,2.44758,2.45288,42020000.0
2008-01-09 19:15:00,2.45386,2.45646,2.44836,2.44991,64630000.0
2008-01-09 19:20:00,2.45495,2.45495,2.44546,2.45109,44630000.0
2008-01-09 19:25:00,2.45184,2.45406,2.44676,2.44898,39500000.0
2008-01-09 19:30:00,2.44997,2.4531,2.44644,2.44968,47630000.0
2008-01-09 19:35:00,2.45241,2.45358,2.4482,2.45286,42140000.0
2008-01-09 19:40:00,2.45055,2.45426,2.44863,2.45111,38000000.0
2008-01-09 19:45:00,2.454,2.454,2.44961,2.45006,41880000.0
2008-01-09 19:50:00,2.45154,2.45514,2.44687,2.44687,40130000.0
2008-01-09 19:55:00,2.45411,2.45632,2.4484,2.45363,56010000.0
2008-01-09 20:00:00,2.45159,2.45512,2.45014,2.45296,41880000.0
2008-01-09 20:05:00,2.45292,2.45439,2.44766,2.45311,52390000.0
2008-01-09 20:10:00,2.44885,2.4532,2.44667,2.45268,40880000.0
2008-01-09 20:15:00,2.45256,2.45368,2.44405,2.45245,52760000.0
2008-01-09 20:20:00,2.44825,2.45347,2.44573,2.44963,44000000.0
2008-01-09 20:25:00,2.45104,2.45348,2.44801,2.45227,44020000.0
2008-01-09 20:30:00,2.45317,2.45395,2.44869,2.45384,44020000.0
2008-01-09 20:35:00,2.45364,2.45502,2.44836,2.45102,41880000.0
2008-01-09 20:40:00,2.45108,2.45542,2.44826,2.4554,53890000.0
2008-01-09 20:45:00,2.45197,2.45671,2.4505,2.45376,33130000.0
2008-01-09 20:50:00,2.45185,2.45625,2.44911,2.45455,38390000.0
2008-01-09 20:55:00,2.45312,2.45644,2.45007,2.45625,47010000.0
2008-01-09 21:00:00,2.45449,2.45598,2.4488,2.45576,45510000.0
2008-01-09 21:05:00,2.45556,2.45616,2.45069,2.45505,43500000.0
2008-01-09 21:10:00,2.45238,2.45776,2.45046,2.45399,35390000.0
2008-01-09 21:15:00,2.45303,2.45819,2.44972,2.45704,36260000.0
2008-01-09 21:20:00,2.45518,2.45831,2.45107,2.45538,45510000.0
2008-01-09 21:25:00,2.45406,2.45746,2.44993,2.45455,38250000.0
2008-01-09 21:30:00,2.45543,2.45666,2.4501,2.45321,38140000.0
2008-01-09 21:35:00,2.44758,2.45371,2.44687,2.45102,47750000.0
2008-01-09 21:40:00,2.4503,2.45218,2.44639,2.45073,33510000.0
2008-01-09 21:45:00,2.4496,2.45261,2.44369,2.44719,45010000.0
2008-01-09 21:50:00,2.45083,2.45139,2.44644,2.4489,36380000.0
2008-01-09 21:55:00,2.44808,2.45129,2.44396,2.44403,38000000.0
2008-01-09 22:00:00,2.44791,2.45112,2.44479,2.4511,40380000.0
2008-01-09 22:05:00,2.44845,2.45136,2.4435,2.44864,42510000.0
2008-01-09 22:10:00,2.44851,2.45087,2.44385,2.44866,34510000.0
2008-01-09 22:15:00,2.44593,2.45084,2.44332,2.45005,43250000.0
2008-01-09 22:20:00,2.45034,2.4516,2.44568,2.44802,35880000.0
2008-01-09 22:25:00,2.44886,2.45122,2.44616,2.44876,39250000.0
2008-01-09 22:30:00,2.45072,2.45108,2.44519,2.44913,44250000.0
2008-01-09 22:35:00,2.44491,2.45079,2.44412,2.44716,34380000.0
2008-01-09 22:40:00,2.44997,2.45089,2.44085,2.45089,33880000.0
2008-01-09 22:45:00,2.44843,2.45018,2.44285,2.44285,37640000.0
2008-01-09 22:50:00,2.44881,2.45093,2.44231,2.44979,39380000.0
2008-01-09 22:55:00,2.44713,2.44994,2.44499,2.44514,32000000.0
2008-01-09 23:00:00,2.44617,2.4496,2.443,2.44858,41390000.0
2008-01-09 23:05:00,2.44871,2.45159,2.4432,2.44858,38390000.0
2008-01-09 23:10:00,2.4492,2.44978,2.43949,2.4459,47500000.0
2008-01-09 23:15:00,2.44287,2.44993,2.44287,2.44779,37500000.0
2008-01-09 23:20:00,2.44899,2.44899,2.44039,2.44886,44510000.0
2008-01-09 23:25:00,2.44715,2.44964,2.44227,2.44877,49130000.0
2008-01-09 23:30:00,2.44243,2.45015,2.44101,2.45015,41380000.0
2008-01-09 23:35:00,2.44653,2.45048,2.44361,2.44937,45010000.0
2008-01-09 23:40:00,2.44697,2.44971,2.44291,2.44527,35500000.0
2008-01-09 23:45:00,2.44712,2.45042,2.44226,2.44226,39760000.0
2008-01-09 23:50:00,2.44743,2.44961,2.44311,2.44925,34750000.0
2008-01-09 23:55:00,2.45306,2.45306,2.44474,2.44474,45760000.0
2008-01-10 00:00:00,2.45013,2.45013,2.44443,2.4481,53010000.0
2008-01-10 00:05:00,2.44777,2.44887,2.44156,2.44348,40890000.0
2008-01-10 00:10:00,2.44291,2.44992,2.44231,2.44806,42880000.0
2008-01-10 00:15:00,2.44593,2.44945,2.4432,2.44635,36510000.0
2008-01-10 00:20:00,2.4484,2.4512,2.44401,2.45117,20880000.0
2008-01-10 00:25:00,2.44915,2.45301,2.44704,2.45108,33130000.0
2008-01-10 00:30:00,2.45023,2.45285,2.44538,2.4508,47010000.0
2008-01-10 00:35:00,2.44996,2.45302,2.44755,2.44835,36260000.0
2008-01-10 00:40:00,2.45183,2.4526,2.4459,2.45231,39500000.0
2008-01-10 00:45:00,2.44966,2.45323,2.4446,2.44908,36880000.0
2008-01-10 00:50:00,2.45104,2.45156,2.4457,2.45025,40890000.0
2008-01-10 00:55:00,2.44719,2.45136,2.44615,2.44896,42000000.0
2008-01-10 01:00:00,2.45102,2.45187,2.44404,2.45112,52260000.0
2008-01-10 01:05:00,2.45017,2.45141,2.44475,2.45046,38380000.0
2008-01-10 01:10:00,2.4512,2.45136,2.44439,2.45034,43140000.0
2008-01-10 01:15:00,2.45024,2.45177,2.44521,2.45031,43130000.0
2008-01-10 01:20:00,2.44952,2.45201,2.44387,2.45048,54140000.0
2008-01-10 01:25:00,2.44791,2.45164,2.44428,2.44912,41000000.0
2008-01-10 01:30:00,2.44913,2.45154,2.44506,2.45058,38380000.0
2008-01-10 01:35:00,2.4494,2.45103,2.44417,2.44877,45020000.0
2008-01-10 01:40:00,2.44913,2.45171,2.44583,2.45028,32250000.0
2008-01-10 01:45:00,2.44922,2.4511,2.44542,2.44846,41380000.0
2008-01-10 01:50:00,2.44379,2.45157,2.44379,2.45003,32630000.0
2008-01-10 01:55:00,2.4516,2.45215,2.44832,2.45092,31750000.0
2008-01-10 02:00:00,2.45103,2.45323,2.4446,2.44788,63510000.0
2008-01-10 02:05:00,2.45014,2.45179,2.44664,2.44931,35010000.0
2008-01-10 02:10:00,2.44993,2.45114,2.4439,2.45045,54510000.0
2008-01-10 02:15:00,2.45172,2.45367,2.44343,2.44752,51750000.0
2008-01-10 02:20:00,2.4494,2.4503,2.44416,2.44919,43750000.0
2008-01-10 02:25:00,2.44474,2.4498,2.44266,2.4483,43630000.0
2008-01-10 02:30:00,2.4481,2.44914,2.44308,2.44763,40000000.0
2008-01-10 02:35:00,2.44692,2.44829,2.44266,2.44587,53140000.0
2008-01-10 02:40:00,2.4441,2.44935,2.44256,2.44814,42630000.0
2008-01-10 02:45:00,2.44931,2.44946,2.44158,2.44655,52260000.0
2008-01-10 02:50:00,2.44776,2.44928,2.44277,2.44684,47010000.0
2008-01-10 02:55:00,2.44707,2.44935,2.4448,2.44832,47500000.0
2008-01-10 03:00:00,2.44951,2.45015,2.4444,2.44891,49390000.0
2008-01-10 03:05:00,2.44627,2.44994,2.44427,2.44781,50260000.0
2008-01-10 03:10:00,2.44648,2.44904,2.44367,2.4476,46750000.0
2008-01-10 03:15:00,2.44757,2.44788,2.44283,2.44384,35880000.0
2008-01-10 03:20:00,2.44705,2.44958,2.44365,2.44685,50250000.0
2008-01-10 03:25:00,2.44773,2.44815,2.44328,2.44708,43140000.0
2008-01-10 03:30:00,2.44893,2.44972,2.44393,2.4466,41880000.0
2008-01-10 03:35:00,2.44822,2.44906,2.44363,2.44829,42130000.0
2008-01-10 03:40:00,2.44843,2.4492,2.44361,2.44619,30000000.0
2008-01-10 03:45:00,2.44801,2.44875,2.44414,2.44803,39750000.0
2008-01-10 03:50:00,2.44534,2.44896,2.44369,2.44794,48510000.0
2008-01-10 03:55:00,2.44882,2.44945,2.44382,2.44849,35510000.0
2008-01-10 04:00:00,2.4484,2.44927,2.44425,2.4484,36760000.0
2008-01-10 04:05:00,2.44965,2.45016,2.4446,2.4465,49010000.0
2008-01-10 04:10:00,2.44936,2.44992,2.44434,2.44869,46010000.0
2008-01-10 04:15:00,2.44959,2.45158,2.44365,2.44505,39770000.0
2008-01-10 04:20:00,2.44833,2.44909,2.44348,2.44486,48390000.0
2008-01-10 04:25:00,2.44797,2.44843,2.44214,2.448,44250000.0
2008-01-10 04:30:00,2.44566,2.44857,2.44282,2.44771,46380000.0
2008-01-10 04:35:00,2.44469,2.44951,2.44426,2.44585,37630000.0
2008-01-10 04:40:00,2.44419,2.44994,2.44318,2.44813,52520000.0
2008-01-10 04:45:00,2.44703,2.44773,2.44255,2.44316,36640000.0
2008-01-10 04:50:00,2.44728,2.44837,2.44396,2.44746,48140000.0
2008-01-10 04:55:00,2.44711,2.44886,2.4405,2.4464,41270000.0
2008-01-10 05:00:00,2.44753,2.44797,2.44267,2.44775,43770000.0
2008-01-10 05:05:00,2.44594,2.44917,2.44366,2.44753,45770000.0
2008-01-10 05:10:00,2.44311,2.44826,2.44311,2.44694,35640000.0
2008-01-10 05:15:00,2.44417,2.44747,2.4423,2.44713,33390000.0
2008-01-10 05:20:00,2.4476,2.44782,2.44151,2.44606,42640000.0
2008-01-10 05:25:00,2.44705,2.4482,2.44234,2.44721,39390000.0
2008-01-10 05:30:00,2.44731,2.44851,2.44205,2.44741,39880000.0
2008-01-10 05:35:00,2.44622,2.44875,2.44013,2.44732,41130000.0
2008-01-10 05:40:00,2.44684,2.44835,2.44248,2.44772,29380000.0
2008-01-10 05:45:00,2.44691,2.44814,2.44237,2.44454,33510000.0
2008-01-10 05:50:00,2.44544,2.44781,2.43965,2.44584,39500000.0
2008-01-10 05:55:00,2.44526,2.44816,2.44254,2.44688,37010000.0
2008-01-10 06:00:00,2.44666,2.44747,2.44151,2.44157,36140000.0
2008-01-10 06:05:00,2.44557,2.44778,2.44187,2.44453,34130000.0
2008-01-10 06:10:00,2.44727,2.44745,2.44252,2.44665,39650000.0
2008-01-10 06:15:00,2.44681,2.44747,2.4415,2.44681,36380000.0
2008-01-10 06:20:00,2.44515,2.44749,2.44203,2.4428,46630000.0
2008-01-10 06:25:00,2.44686,2.44779,2.44233,2.4461,38520000.0
2008-01-10 06:30:00,2.44582,2.44872,2.44329,2.44484,40640000.0
2008-01-10 06:35:00,2.44598,2.44791,2.44145,2.44607,37760000.0
2008-01-10 06:40:00,2.44722,2.44954,2.44227,2.44746,38750000.0
2008-01-10 06:45:00,2.44843,2.44961,2.44063,2.44769,37880000.0
2008-01-10 06:50:00,2.44566,2.44796,2.44152,2.44667,36250000.0
2008-01-10 06:55:00,2.44668,2.44817,2.4412,2.44775,37500000.0
2008-01-10 07:00:00,2.44715,2.44838,2.44377,2.44694,36500000.0
2008-01-10 07:05:00,2.44692,2.44914,2.44393,2.44701,39130000.0
2008-01-10 07:10:00,2.44704,2.44902,2.44313,2.44669,44640000.0
2008-01-10 07:15:00,2.44589,2.44781,2.44159,2.44191,41500000.0
2008-01-10 07:20:00,2.44465,2.44798,2.44194,2.4458,51630000.0
2008-01-10 07:25:00,2.44803,2.45174,2.44205,2.44601,54260000.0
2008-01-10 07:30:00,2.44601,2.44875,2.442,2.44456,45880000.0
2008-01-10 07:35:00,2.44595,2.44836,2.44216,2.44512,37260000.0
2008-01-10 07:40:00,2.44632,2.4484,2.44218,2.44561,43380000.0
2008-01-10 07:45:00,2.44301,2.44679,2.44077,2.44172,45630000.0
2008-01-10 07:50:00,2.4425,2.4477,2.44226,2.44485,39250000.0
2008-01-10 07:55:00,2.44604,2.44765,2.43972,2.44694,45880000.0
2008-01-10 08:00:00,2.44739,2.44739,2.4408,2.44682,41250000.0
2008-01-10 08:05:00,2.44618,2.44685,2.44222,2.44446,39630000.0
2008-01-10 08:10:00,2.446,2.44628,2.44,2.44535,43640000.0
2008-01-10 08:15:00,2.4426,2.44665,2.43904,2.44546,46010000.0
2008-01-10 08:20:00,2.44363,2.44728,2.44192,2.44526,48760000.0
2008-01-10 08:25:00,2.44381,2.44785,2.44076,2.44585,46260000.0
2008-01-10 08:30:00,2.44636,2.44648,2.44089,2.44269,39900000.0
2008-01-10 08:35:00,2.44492,2.44777,2.44265,2.44407,41000000.0
2008-01-10 08:40:00,2.44588,2.44864,2.44094,2.4432,40750000.0
2008-01-10 08:45:00,2.44561,2.44805,2.43889,2.44639,44260000.0
2008-01-10 08:50:00,2.44568,2.44775,2.44234,2.44604,41880000.0
2008-01-10 08:55:00,2.44523,2.44862,2.44334,2.44623,43390000.0
2008-01-10 09:00:00,2.44831,2.44933,2.44089,2.44909,39510000.0
2008-01-10 09:05:00,2.44494,2.44796,2.44357,2.44359,47750000.0
2008-01-10 09:10:00,2.44466,2.44831,2.44075,2.44725,38500000.0
2008-01-10 09:15:00,2.44557,2.44874,2.44135,2.44695,46510000.0
2008-01-10 09:20:00,2.44555,2.44756,2.44142,2.44604,52260000.0
2008-01-10 09:25:00,2.44509,2.44771,2.44121,2.44462,51140000.0
2008-01-10 09:30:00,2.44433,2.44681,2.43914,2.44342,40390000.0
2008-01-10 09:35:00,2.44223,2.44639,2.43828,2.44406,42630000.0
2008-01-10 09:40:00,2.44175,2.44499,2.43844,2.44499,44380000.0
2008-01-10 09:45:00,2.44166,2.44549,2.4401,2.44499,38130000.0
2008-01-10 09:50:00,2.44172,2.44689,2.44172,2.44381,44140000.0
2008-01-10 09:55:00,2.44358,2.44599,2.4385,2.44428,52880000.0
2008-01-10 10:00:00,2.44408,2.44682,2.44038,2.44512,49380000.0
2008-01-10 10:05:00,2.44692,2.44693,2.43794,2.44425,43390000.0
2008-01-10 10:10:00,2.44656,2.44751,2.44038,2.44584,39140000.0
2008-01-10 10:15:00,2.44444,2.44573,2.43861,2.44384,42630000.0
2008-01-10 10:20:00,2.44361,2.44475,2.43858,2.44324,40380000.0
2008-01-10 10:25:00,2.4406,2.4452,2.43658,2.4398,45380000.0
2008-01-10 10:30:00,2.44033,2.44486,2.43769,2.44355,44510000.0
2008-01-10 10:35:00,2.44386,2.4452,2.44018,2.44395,61640000.0
2008-01-10 10:40:00,2.44336,2.44417,2.43615,2.44184,46390000.0
2008-01-10 10:45:00,2.44388,2.44472,2.43981,2.44247,43380000.0
2008-01-10 10:50:00,2.44217,2.44424,2.43969,2.44297,38760000.0
2008-01-10 10:55:00,2.44056,2.44461,2.43799,2.44324,51630000.0
2008-01-10 11:00:00,2.44217,2.44347,2.43523,2.43996,41130000.0
2008-01-10 11:05:00,2.44247,2.44432,2.43905,2.44119,41770000.0
2008-01-10 11:10:00,2.44213,2.44327,2.43735,2.44022,45880000.0
2008-01-10 11:15:00,2.44096,2.44242,2.43665,2.4407,43910000.0
2008-01-10 11:20:00,2.43983,2.44316,2.4339,2.43926,50140000.0
2008-01-10 11:25:00,2.44239,2.44371,2.4378,2.44121,40760000.0
2008-01-10 11:30:00,2.44205,2.44304,2.43775,2.44304,46760000.0
2008-01-10 11:35:00,2.44262,2.4434,2.43856,2.43938,38260000.0
2008-01-10 11:40:00,2.43776,2.44542,2.43641,2.44196,42500000.0
2008-01-10 11:45:00,2.44549,2.44549,2.43831,2.44134,36630000.0
2008-01-10 11:50:00,2.44186,2.44333,2.43649,2.43849,53000000.0
2008-01-10 11:55:00,2.44079,2.44175,2.43507,2.43847,45380000.0
2008-01-10 12:00:00,2.43994,2.44196,2.43342,2.43729,40000000.0
2008-01-10 12:05:00,2.43916,2.44234,2.43617,2.44044,40140000.0
2008-01-10 12:10:00,2.44282,2.44282,2.43423,2.44156,52630000.0
2008-01-10 12:15:00,2.44032,2.44359,2.43666,2.44225,37760000.0
2008-01-10 12:20:00,2.44048,2.44447,2.43669,2.44088,52130000.0
2008-01-10 12:25:00,2.44271,2.44604,2.43791,2.43791,49250000.0
2008-01-10 12:30:00,2.44429,2.44572,2.43929,2.44395,36390000.0
2008-01-10 12:35:00,2.44294,2.44607,2.43829,2.44419,43630000.0
2008-01-10 12:40:00,2.4425,2.44626,2.43884,2.44244,46640000.0
2008-01-10 12:45:00,2.44468,2.44683,2.44061,2.44561,39000000.0
2008-01-10 12:50:00,2.4457,2.44627,2.43947,2.44622,48380000.0
2008-01-10 12:55:00,2.44284,2.44756,2.44064,2.44489,47510000.0
2008-01-10 13:00:00,2.44431,2.44684,2.4397,2.44645,51890000.0
2008-01-10 13:05:00,2.4432,2.44766,2.4397,2.44667,47380000.0
2008-01-10 13:10:00,2.44682,2.44738,2.43961,2.43961,47890000.0
2008-01-10 13:15:00,2.44486,2.44897,2.44254,2.44802,48500000.0
2008-01-10 13:20:00,2.44494,2.4498,2.44159,2.44159,51380000.0
2008-01-10 13:25:00,2.44894,2.44921,2.44204,2.44607,52880000.0
2008-01-10 13:30:00,2.4433,2.4491,2.44321,2.44447,46630000.0
2008-01-10 13:35:00,2.44798,2.44802,2.44126,2.44757,44390000.0
2008-01-10 13:40:00,2.4475,2.44867,2.44132,2.44768,56390000.0
2008-01-10 13:45:00,2.44621,2.44925,2.44093,2.4482,43500000.0
2008-01-10 13:50:00,2.446,2.44773,2.4407,2.44538,37630000.0
2008-01-10 13:55:00,2.44631,2.44672,2.43987,2.43987,41760000.0
2008-01-10 14:00:00,2.44566,2.45072,2.44352,2.44774,44880000.0
2008-01-10 14:05:00,2.44674,2.45085,2.44469,2.44869,43140000.0
2008-01-10 14:10:00,2.44698,2.448,2.4406,2.4406,43010000.0
2008-01-10 14:15:00,2.4455,2.44851,2.44383,2.44598,37760000.0
2008-01-10 14:20:00,2.44781,2.44852,2.44206,2.44757,40760000.0
2008-01-10 14:25:00,2.44801,2.44941,2.44182,2.44875,44380000.0
2008-01-10 14:30:00,2.44842,2.44921,2.44152,2.44794,41640000.0
2008-01-10 14:35:00,2.44713,2.44892,2.44252,2.44733,47000000.0
2008-01-10 14:40:00,2.44928,2.45028,2.44216,2.44794,41270000.0
2008-01-10 14:45:00,2.44776,2.44978,2.44231,2.44553,50380000.0
2008-01-10 14:50:00,2.44499,2.45157,2.44499,2.44978,46010000.0
2008-01-10 14:55:00,2.45047,2.45223,2.44583,2.45223,49880000.0
2008-01-10 15:00:00,2.45161,2.45211,2.44326,2.44849,53010000.0
2008-01-10 15:05:00,2.44672,2.4492,2.4422,2.44612,41630000.0
2008-01-10 15:10:00,2.44617,2.45035,2.44398,2.44489,45130000.0
2008-01-10 15:15:00,2.44894,2.44921,2.44286,2.44563,44380000.0
2008-01-10 15:20:00,2.45023,2.45124,2.44212,2.4493,49380000.0
2008-01-10 15:25:00,2.44665,2.45054,2.44522,2.45054,38260000.0
2008-01-10 15:30:00,2.44937,2.45057,2.44482,2.45057,54260000.0
2008-01-10 15:35:00,2.44768,2.45172,2.44333,2.44508,40020000.0
2008-01-10 15:40:00,2.44847,2.44984,2.44142,2.44481,43750000.0
2008-01-10 15:45:00,2.44826,2.45004,2.44124,2.44813,49390000.0
2008-01-10 15:50:00,2.44871,2.44872,2.44034,2.44662,46750000.0
2008-01-10 15:55:00,2.44885,2.44885,2.44254,2.44697,35630000.0
2008-01-10 16:00:00,2.44626,2.44818,2.44216,2.44431,39630000.0
2008-01-10 16:05:00,2.44345,2.44782,2.44099,2.44729,45130000.0
2008-01-10 16:10:00,2.44413,2.44812,2.43988,2.44293,47260000.0
2008-01-10 16:15:00,2.44464,2.44591,2.43928,2.44149,45750000.0
2008-01-10 16:20:00,2.44293,2.4466,2.43937,2.44232,41500000.0
2008-01-10 16:25:00,2.44034,2.44623,2.43813,2.4429,47760000.0
2008-01-10 16:30:00,2.44245,2.44516,2.43707,2.4424,48380000.0
2008-01-10 16:35:00,2.44114,2.44505,2.43175,2.43411,47010000.0
2008-01-10 16:40:00,2.44321,2.44321,2.42873,2.43832,45770000.0
2008-01-10 16:45:00,2.43551,2.44085,2.42689,2.43412,40500000.0
2008-01-10 16:50:00,2.44051,2.44057,2.42542,2.43299,36630000.0
2008-01-10 16:55:00,2.42908,2.44199,2.42525,2.42929,40500000.0
2008-01-10 17:00:00,2.42976,2.43105,2.42319,2.4276,47020000.0
2008-01-10 17:05:00,2.42436,2.43131,2.42333,2.42962,45260000.0
2008-01-10 17:10:00,2.42284,2.43001,2.42284,2.42311,32750000.0
2008-01-10 17:15:00,2.42605,2.42911,2.4243,2.42707,47630000.0
2008-01-10 17:20:00,2.42769,2.42945,2.42264,2.42567,39760000.0
2008-01-10 17:25:00,2.42662,2.43128,2.42412,2.43064,40890000.0
2008-01-10 17:30:00,2.42823,2.42992,2.42467,2.42621,40630000.0
2008-01-10 17:35:00,2.42647,2.42984,2.42195,2.42758,44130000.0
2008-01-10 17:40:00,2.42866,2.42902,2.42475,2.42749,46750000.0
2008-01-10 17:45:00,2.42816,2.43081,2.4235,2.42934,45880000.0
2008-01-10 17:50:00,2.42832,2.43007,2.42323,2.42854,45880000.0
2008-01-10 17:55:00,2.42908,2.43037,2.421,2.42859,36390000.0
2008-01-10 18:00:00,2.4289,2.43141,2.42452,2.42947,45130000.0
2008-01-10 18:05:00,2.43051,2.43156,2.42357,2.42838,45630000.0
2008-01-10 18:10:00,2.42954,2.43288,2.42634,2.42858,38260000.0
2008-01-10 18:15:00,2.42975,2.43276,2.42591,2.43011,55760000.0
2008-01-10 18:20:00,2.42987,2.4331,2.42554,2.4306,41380000.0
2008-01-10 18:25:00,2.42929,2.43106,2.4247,2.43067,35140000.0
2008-01-10 18:30:00,2.43027,2.4316,2.42435,2.42739,57500000.0
2008-01-10 18:35:00,2.43038,2.43162,2.42399,2.42867,44880000.0
2008-01-10 18:40:00,2.42876,2.43099,2.42393,2.42914,46880000.0
2008-01-10 18:45:00,2.43023,2.43056,2.42335,2.4284,44020000.0
2008-01-10 18:50:00,2.42806,2.42936,2.42294,2.42797,50500000.0
2008-01-10 18:55:00,2.42671,2.4296,2.42216,2.42467,51000000.0
2008-01-10 19:00:00,2.4285,2.42925,2.41982,2.42706,45380000.0
2008-01-10 19:05:00,2.42819,2.42868,2.42021,2.42742,43630000.0
2008-01-10 19:10:00,2.42775,2.42899,2.42313,2.42617,39010000.0
2008-01-10 19:15:00,2.4276,2.42905,2.42084,2.42223,57880000.0
2008-01-10 19:20:00,2.42535,2.42552,2.41712,2.41993,46010000.0
2008-01-10 19:25:00,2.42039,2.42495,2.41415,2.42048,41250000.0
2008-01-10 19:30:00,2.41606,2.42194,2.41456,2.41877,47130000.0
2008-01-10 19:35:00,2.4192,2.4196,2.41457,2.41638,36880000.0
2008-01-10 19:40:00,2.41745,2.42094,2.41203,2.41842,48260000.0
2008-01-10 19:45:00,2.42043,2.42043,2.41286,2.41629,40250000.0
2008-01-10 19:50:00,2.41618,2.41858,2.41218,2.41218,41130000.0
2008-01-10 19:55:00,2.41427,2.41827,2.41024,2.41547,55900000.0
2008-01-10 20:00:00,2.41535,2.4181,2.41323,2.4135,39390000.0
2008-01-10 20:05:00,2.4162,2.41798,2.41147,2.41609,53500000.0
2008-01-10 20:10:00,2.41678,2.41689,2.40982,2.41578,39630000.0
2008-01-10 20:15:00,2.41312,2.41666,2.40797,2.41397,39010000.0
2008-01-10 20:20:00,2.41253,2.41692,2.41015,2.41443,49510000.0
2008-01-10 20:25:00,2.41468,2.41744,2.4114,2.41628,44000000.0
2008-01-10 20:30:00,2.4138,2.41684,2.41064,2.41541,42380000.0
2008-01-10 20:35:00,2.41593,2.41662,2.41203,2.41222,45010000.0
2008-01-10 20:40:00,2.41464,2.41741,2.40981,2.41415,49140000.0
2008-01-10 20:45:00,2.41485,2.41653,2.41045,2.41325,33000000.0
2008-01-10 20:50:00,2.41245,2.41677,2.4092,2.41632,40130000.0
2008-01-10 20:55:00,2.41233,2.41702,2.40963,2.41464,39500000.0
2008-01-10 21:00:00,2.41564,2.41799,2.41191,2.41632,51630000.0
2008-01-10 21:05:00,2.4167,2.41847,2.41236,2.41507,46130000.0
2008-01-10 21:10:00,2.41562,2.41803,2.41186,2.41186,41250000.0
2008-01-10 21:15:00,2.41555,2.4175,2.41172,2.41717,32750000.0
2008-01-10 21:20:00,2.41767,2.41857,2.41026,2.41337,43880000.0
2008-01-10 21:25:00,2.41541,2.41731,2.41117,2.41731,41250000.0
2008-01-10 21:30:00,2.41702,2.41854,2.41154,2.41598,34380000.0
2008-01-10 21:35:00,2.41155,2.41711,2.41155,2.41644,44510000.0
2008-01-10 21:40:00,2.41627,2.41718,2.41183,2.41428,38750000.0
2008-01-10 21:45:00,2.41664,2.41749,2.40887,2.41396,47010000.0
2008-01-10 21:50:00,2.41455,2.41711,2.41184,2.41588,29630000.0
2008-01-10 21:55:00,2.41131,2.41767,2.411,2.41156,37630000.0
2008-01-10 22:00:00,2.41373,2.41775,2.41156,2.41649,31510000.0
2008-01-10 22:05:00,2.41507,2.41782,2.41001,2.41562,37880000.0
2008-01-10 22:10:00,2.41616,2.41761,2.40938,2.41226,42260000.0
2008-01-10 22:15:00,2.41332,2.41769,2.41078,2.41533,40890000.0
2008-01-10 22:20:00,2.41702,2.41776,2.41097,2.41659,43380000.0
2008-01-10 22:25:00,2.41337,2.41616,2.40969,2.41303,40500000.0
2008-01-10 22:30:00,2.41382,2.41646,2.40973,2.41436,44750000.0
2008-01-10 22:35:00,2.40936,2.41644,2.40905,2.40905,39880000.0
2008-01-10 22:40:00,2.41432,2.41615,2.40758,2.41345,43250000.0
2008-01-10 22:45:00,2.41631,2.41887,2.40908,2.41174,33130000.0
2008-01-10 22:50:00,2.41485,2.4173,2.40997,2.41505,38750000.0
2008-01-10 22:55:00,2.41606,2.41639,2.41019,2.41248,26010000.0
2008-01-10 23:00:00,2.41261,2.41651,2.4095,2.41547,35010000.0
2008-01-10 23:05:00,2.41364,2.41521,2.40908,2.41332,45250000.0
2008-01-10 23:10:00,2.41463,2.41557,2.40916,2.41349,43500000.0
2008-01-10 23:15:00,2.40739,2.41407,2.40739,2.41243,33130000.0
2008-01-10 23:20:00,2.41226,2.41451,2.40596,2.41106,46890000.0
2008-01-10 23:25:00,2.4112,2.41532,2.4089,2.41316,53500000.0
2008-01-10 23:30:00,2.41072,2.4161,2.40848,2.41276,33750000.0
2008-01-10 23:35:00,2.41491,2.41491,2.40675,2.40992,31510000.0
2008-01-10 23:40:00,2.41173,2.41342,2.40626,2.40967,46250000.0
2008-01-10 23:45:00,2.41262,2.41402,2.40788,2.40981,34500000.0
2008-01-10 23:50:00,2.41142,2.41388,2.40577,2.41129,37500000.0
2008-01-10 23:55:00,2.41285,2.41378,2.40644,2.41065,44000000.0
2008-01-11 00:00:00,2.41281,2.41707,2.41012,2.41232,46380000.0
2008-01-11 00:05:00,2.41247,2.41457,2.40705,2.40902,43630000.0
2008-01-11 00:10:00,2.4082,2.4167,2.40772,2.41517,42880000.0
2008-01-11 00:15:00,2.41487,2.41552,2.40964,2.41095,37380000.0
2008-01-11 00:20:00,2.41218,2.41552,2.40959,2.41552,31750000.0
2008-01-11 00:25:00,2.4144,2.416,2.41114,2.41508,45880000.0
2008-01-11 00:30:00,2.4145,2.41625,2.41022,2.41552,44130000.0
2008-01-11 00:35:00,2.41406,2.41669,2.40989,2.41064,42260000.0
2008-01-11 00:40:00,2.41396,2.41659,2.41094,2.41621,24380000.0
2008-01-11 00:45:00,2.41442,2.41693,2.41066,2.41438,38500000.0
2008-01-11 00:50:00,2.41456,2.41652,2.4111,2.41372,52890000.0
2008-01-11 00:55:00,2.41424,2.41621,2.41239,2.4139,41890000.0
2008-01-11 01:00:00,2.41565,2.41786,2.40692,2.41351,52010000.0
2008-01-11 01:05:00,2.4155,2.41613,2.4088,2.41268,44640000.0
2008-01-11 01:10:00,2.41631,2.41644,2.41008,2.41456,40760000.0
2008-01-11 01:15:00,2.41675,2.41875,2.41143,2.41642,39500000.0
2008-01-11 01:20:00,2.41733,2.41745,2.40829,2.41676,49900000.0
2008-01-11 01:25:00,2.41651,2.41704,2.41049,2.41287,41500000.0
2008-01-11 01:30:00,2.4154,2.41633,2.41022,2.41468,36630000.0
2008-01-11 01:35:00,2.414,2.41632,2.4094,2.41522,40390000.0
2008-01-11 01:40:00,2.41634,2.41675,2.41143,2.41447,29250000.0
2008-01-11 01:45:00,2.4145,2.41773,2.41275,2.41708,51000000.0
2008-01-11 01:50:00,2.4123,2.41739,2.41185,2.41559,39630000.0
2008-01-11 01:55:00,2.4154,2.41733,2.41223,2.41665,28890000.0
2008-01-11 02:00:00,2.41595,2.41736,2.41214,2.41418,61140000.0
2008-01-11 02:05:00,2.41588,2.4177,2.41277,2.41377,37880000.0
2008-01-11 02:10:00,2.41758,2.41758,2.41068,2.41563,54150000.0
2008-01-11 02:15:00,2.41734,2.41775,2.41146,2.41684,60630000.0
2008-01-11 02:20:00,2.4164,2.41749,2.41066,2.41554,39000000.0
2008-01-11 02:25:00,2.41455,2.41665,2.40973,2.41662,38380000.0
2008-01-11 02:30:00,2.41649,2.41744,2.41188,2.41701,37880000.0
2008-01-11 02:35:00,2.41626,2.41803,2.41103,2.41803,56500000.0
2008-01-11 02:40:00,2.41226,2.41885,2.41226,2.41736,44380000.0
2008-01-11 02:45:00,2.41343,2.41843,2.41108,2.41832,38250000.0
2008-01-11 02:50:00,2.41638,2.41908,2.41204,2.41746,51380000.0
2008-01-11 02:55:00,2.41609,2.41912,2.41266,2.41807,48250000.0
2008-01-11 03:00:00,2.41777,2.41902,2.41326,2.41718,42130000.0
2008-01-11 03:05:00,2.41359,2.41897,2.41359,2.4175,45260000.0
2008-01-11 03:10:00,2.41546,2.41811,2.41137,2.41804,38130000.0
2008-01-11 03:15:00,2.41657,2.41835,2.41261,2.41623,39130000.0
2008-01-11 03:20:00,2.4177,2.41821,2.41219,2.41511,36760000.0
2008-01-11 03:25:00,2.41643,2.41793,2.41131,2.41558,47130000.0
2008-01-11 03:30:00,2.4163,2.41784,2.4119,2.41482,35890000.0
2008-01-11 03:35:00,2.41604,2.41867,2.41242,2.41502,45760000.0
2008-01-11 03:40:00,2.41739,2.41758,2.41115,2.41325,26380000.0
2008-01-11 03:45:00,2.41622,2.41819,2.41264,2.41653,46010000.0
2008-01-11 03:50:00,2.4149,2.41883,2.41359,2.41824,52380000.0
2008-01-11 03:55:00,2.41707,2.41869,2.41278,2.41664,49630000.0
2008-01-11 04:00:00,2.4185,2.41958,2.41464,2.41885,42750000.0
2008-01-11 04:05:00,2.41332,2.41945,2.41332,2.41545,36510000.0
2008-01-11 04:10:00,2.41691,2.41933,2.4133,2.41554,39500000.0
2008-01-11 04:15:00,2.41662,2.41972,2.41334,2.41516,39880000.0
2008-01-11 04:20:00,2.41755,2.41998,2.41381,2.41677,48650000.0
2008-01-11 04:25:00,2.41685,2.41932,2.41208,2.41768,45640000.0
2008-01-11 04:30:00,2.41762,2.41954,2.41161,2.41782,38270000.0
2008-01-11 04:35:00,2.41409,2.41861,2.41291,2.41659,38130000.0
2008-01-11 04:40:00,2.41137,2.41974,2.41137,2.41965,46270000.0
2008-01-11 04:45:00,2.41836,2.41845,2.413,2.413,42770000.0
2008-01-11 04:50:00,2.41212,2.4176,2.41144,2.41677,49890000.0
2008-01-11 04:55:00,2.41527,2.41812,2.411,2.41775,38500000.0
2008-01-11 05:00:00,2.41526,2.41749,2.40979,2.40979,36650000.0
2008-01-11 05:05:00,2.41579,2.41858,2.41352,2.41819,40270000.0
2008-01-11 05:10:00,2.41369,2.41873,2.41298,2.4167,27380000.0
2008-01-11 05:15:00,2.41323,2.41812,2.4117,2.41812,36250000.0
2008-01-11 05:20:00,2.41554,2.41816,2.4099,2.41473,39250000.0
2008-01-11 05:25:00,2.41615,2.41872,2.41374,2.41765,27250000.0
2008-01-11 05:30:00,2.41751,2.41824,2.41245,2.41511,38390000.0
2008-01-11 05:35:00,2.41547,2.41823,2.40957,2.41802,39760000.0
2008-01-11 05:40:00,2.41672,2.41804,2.41153,2.41673,36130000.0
2008-01-11 05:45:00,2.41633,2.4178,2.41138,2.41433,31890000.0
2008-01-11 05:50:00,2.41756,2.41895,2.41124,2.41229,38020000.0
2008-01-11 05:55:00,2.41346,2.41882,2.41004,2.41585,43260000.0
2008-01-11 06:00:00,2.41572,2.41636,2.41131,2.41161,39750000.0
2008-01-11 06:05:00,2.4139,2.41671,2.41027,2.41539,39280000.0
2008-01-11 06:10:00,2.4157,2.41707,2.41156,2.41545,44390000.0
2008-01-11 06:15:00,2.41604,2.41626,2.40927,2.41343,31250000.0
2008-01-11 06:20:00,2.41306,2.41571,2.4102,2.41295,47130000.0
2008-01-11 06:25:00,2.41565,2.41565,2.40932,2.41391,40260000.0
2008-01-11 06:30:00,2.41469,2.41694,2.41197,2.4122,44150000.0
2008-01-11 06:35:00,2.41326,2.41731,2.41013,2.41551,39250000.0
2008-01-11 06:40:00,2.41382,2.41719,2.40961,2.4167,41130000.0
2008-01-11 06:45:00,2.41555,2.41659,2.40869,2.41656,56390000.0
2008-01-11 06:50:00,2.41346,2.41659,2.40868,2.41247,38260000.0
2008-01-11 06:55:00,2.41341,2.41672,2.40812,2.41332,53630000.0
2008-01-11 07:00:00,2.41336,2.4152,2.40978,2.41472,36500000.0
2008-01-11 07:05:00,2.4135,2.41593,2.40964,2.41501,38390000.0
2008-01-11 07:10:00,2.41462,2.41606,2.41094,2.41563,40510000.0
2008-01-11 07:15:00,2.4154,2.41616,2.41047,2.41334,42380000.0
2008-01-11 07:20:00,2.41315,2.41663,2.40958,2.41477,46630000.0
2008-01-11 07:25:00,2.41433,2.41603,2.41051,2.41367,59020000.0
2008-01-11 07:30:00,2.41293,2.41483,2.40806,2.41042,52020000.0
2008-01-11 07:35:00,2.41203,2.41522,2.40838,2.41253,38880000.0
2008-01-11 07:40:00,2.4122,2.41425,2.40805,2.4134,48510000.0
2008-01-11 07:45:00,2.40924,2.41302,2.40745,2.40821,53010000.0
2008-01-11 07:50:00,2.40889,2.41393,2.40715,2.41363,42760000.0
2008-01-11 07:55:00,2.41147,2.41416,2.40598,2.41264,45500000.0
2008-01-11 08:00:00,2.41297,2.41466,2.40753,2.4138,42380000.0
2008-01-11 08:05:00,2.4136,2.41506,2.40939,2.41267,42630000.0
2008-01-11 08:10:00,2.41243,2.41465,2.40746,2.41144,40900000.0
2008-01-11 08:15:00,2.40844,2.41495,2.40684,2.41234,46000000.0
2008-01-11 08:20:00,2.41175,2.41429,2.40971,2.4115,43500000.0
2008-01-11 08:25:00,2.41133,2.41458,2.40895,2.41411,42380000.0
2008-01-11 08:30:00,2.41382,2.41527,2.40941,2.41242,43880000.0
2008-01-11 08:35:00,2.41253,2.41709,2.41085,2.41085,42150000.0
2008-01-11 08:40:00,2.41367,2.41733,2.41055,2.41412,41380000.0
2008-01-11 08:45:00,2.41679,2.41679,2.40836,2.41645,44510000.0
2008-01-11 08:50:00,2.41568,2.41786,2.41138,2.41561,41140000.0
2008-01-11 08:55:00,2.4135,2.41685,2.41188,2.41259,38380000.0
2008-01-11 09:00:00,2.41697,2.41977,2.41269,2.41882,49260000.0
2008-01-11 09:05:00,2.41659,2.42094,2.4152,2.41883,49510000.0
2008-01-11 09:10:00,2.41493,2.41936,2.41172,2.41727,33250000.0
2008-01-11 09:15:00,2.41809,2.42098,2.41346,2.41916,47640000.0
2008-01-11 09:20:00,2.41682,2.42059,2.41498,2.41894,52760000.0
2008-01-11 09:25:00,2.41847,2.42027,2.41418,2.41991,54260000.0
2008-01-11 09:30:00,2.41685,2.42008,2.41431,2.41728,43260000.0
2008-01-11 09:35:00,2.41686,2.41979,2.41287,2.41637,45140000.0
2008-01-11 09:40:00,2.41643,2.41941,2.41243,2.41539,40630000.0
2008-01-11 09:45:00,2.41665,2.41901,2.41144,2.41779,38380000.0
2008-01-11 09:50:00,2.41576,2.4181,2.41174,2.41657,39500000.0
2008-01-11 09:55:00,2.41327,2.41571,2.4069,2.4135,52890000.0
2008-01-11 10:00:00,2.41571,2.41834,2.40852,2.41784,53510000.0
2008-01-11 10:05:00,2.41973,2.42125,2.41216,2.41599,48760000.0
2008-01-11 10:10:00,2.41607,2.41932,2.41343,2.41932,36880000.0
2008-01-11 10:15:00,2.41852,2.41946,2.41388,2.41913,45770000.0
2008-01-11 10:20:00,2.41676,2.41883,2.41153,2.41622,46130000.0
2008-01-11 10:25:00,2.41665,2.41862,2.41194,2.41653,45130000.0
2008-01-11 10:30:00,2.41434,2.41858,2.41044,2.41798,45020000.0
2008-01-11 10:35:00,2.41789,2.42001,2.41438,2.41947,49010000.0
2008-01-11 10:40:00,2.41883,2.4196,2.41087,2.41384,39390000.0
2008-01-11 10:45:00,2.41841,2.41996,2.41437,2.41778,45520000.0
2008-01-11 10:50:00,2.41595,2.4201,2.41444,2.41917,42500000.0
2008-01-11 10:55:00,2.41806,2.41989,2.4117,2.41765,41140000.0
2008-01-11 11:00:00,2.41588,2.42069,2.41427,2.41833,47020000.0
2008-01-11 11:05:00,2.4192,2.41925,2.41385,2.41781,43130000.0
2008-01-11 11:10:00,2.4174,2.42026,2.40852,2.41685,50140000.0
2008-01-11 11:15:00,2.41814,2.41919,2.41429,2.41676,47880000.0
2008-01-11 11:20:00,2.41498,2.42006,2.41152,2.42,53010000.0
2008-01-11 11:25:00,2.41893,2.42073,2.4133,2.41903,47130000.0
2008-01-11 11:30:00,2.41911,2.42119,2.41497,2.41923,41260000.0
2008-01-11 11:35:00,2.42098,2.42098,2.41333,2.41333,36380000.0
2008-01-11 11:40:00,2.4153,2.4193,2.41333,2.41691,48000000.0
2008-01-11 11:45:00,2.4159,2.42019,2.4132,2.41715,43260000.0
2008-01-11 11:50:00,2.4178,2.41928,2.41441,2.41793,52000000.0
2008-01-11 11:55:00,2.41615,2.41905,2.41287,2.41905,45900000.0
2008-01-11 12:00:00,2.41898,2.42025,2.41478,2.41934,40510000.0
2008-01-11 12:05:00,2.41876,2.41998,2.41298,2.41622,42260000.0
2008-01-11 12:10:00,2.41879,2.41901,2.41012,2.41899,40000000.0
2008-01-11 12:15:00,2.41565,2.42029,2.41425,2.41737,37760000.0
2008-01-11 12:20:00,2.41681,2.42059,2.41356,2.41623,49750000.0
2008-01-11 12:25:00,2.41622,2.42078,2.41493,2.41717,45130000.0
2008-01-11 12:30:00,2.41993,2.42119,2.4133,2.41891,37510000.0
2008-01-11 12:35:00,2.42008,2.4208,2.41398,2.41974,47630000.0
2008-01-11 12:40:00,2.41695,2.42309,2.41651,2.41787,52130000.0
2008-01-11 12:45:00,2.42115,2.42261,2.41524,2.42013,44510000.0
2008-01-11 12:50:00,2.42117,2.42277,2.41658,2.42277,57400000.0
2008-01-11 12:55:00,2.42032,2.42317,2.41654,2.42007,47250000.0
2008-01-11 13:00:00,2.4207,2.4223,2.41446,2.42041,50640000.0
2008-01-11 13:05:00,2.41781,2.42184,2.41489,2.42089,36630000.0
2008-01-11 13:10:00,2.4208,2.42188,2.41388,2.4168,45130000.0
2008-01-11 13:15:00,2.41956,2.42264,2.41646,2.41867,40260000.0
2008-01-11 13:20:00,2.41791,2.42152,2.41447,2.41728,53400000.0
2008-01-11 13:25:00,2.42053,2.42096,2.41415,2.41776,45640000.0
2008-01-11 13:30:00,2.41386,2.42131,2.41251,2.41872,39000000.0
2008-01-11 13:35:00,2.42022,2.42188,2.41521,2.42099,44380000.0
2008-01-11 13:40:00,2.41949,2.42081,2.4128,2.41908,54270000.0
2008-01-11 13:45:00,2.41588,2.42013,2.41272,2.4167,44760000.0
2008-01-11 13:50:00,2.41602,2.42052,2.41376,2.41914,39630000.0
2008-01-11 13:55:00,2.42049,2.42167,2.41533,2.41586,41130000.0
2008-01-11 14:00:00,2.41846,2.42231,2.41606,2.41823,43250000.0
2008-01-11 14:05:00,2.42036,2.42302,2.41813,2.42146,39500000.0
2008-01-11 14:10:00,2.42262,2.423,2.41517,2.41517,43640000.0
2008-01-11 14:15:00,2.4207,2.42147,2.4153,2.4184,41010000.0
2008-01-11 14:20:00,2.4216,2.42217,2.41465,2.42146,41130000.0
2008-01-11 14:25:00,2.4214,2.42216,2.41481,2.41962,43130000.0
2008-01-11 14:30:00,2.42155,2.42155,2.41361,2.41909,44880000.0
2008-01-11 14:35:00,2.41904,2.41951,2.41309,2.41346,48510000.0
2008-01-11 14:40:00,2.41687,2.41905,2.41268,2.41772,47380000.0
2008-01-11 14:45:00,2.41723,2.41893,2.41171,2.41625,49630000.0
2008-01-11 14:50:00,2.41725,2.41882,2.41005,2.41265,53510000.0
2008-01-11 14:55:00,2.41549,2.41738,2.41147,2.41596,51390000.0
2008-01-11 15:00:00,2.41577,2.41707,2.40941,2.41277,55250000.0
2008-01-11 15:05:00,2.41484,2.41559,2.40961,2.41239,45520000.0
2008-01-11 15:10:00,2.41183,2.41771,2.41039,2.41425,43010000.0
2008-01-11 15:15:00,2.41537,2.41827,2.41094,2.41094,45880000.0
2008-01-11 15:20:00,2.41874,2.41959,2.40961,2.41883,43630000.0
2008-01-11 15:25:00,2.4193,2.42054,2.41501,2.4191,37010000.0
2008-01-11 15:30:00,2.41731,2.42077,2.41518,2.41895,43270000.0
2008-01-11 15:35:00,2.41764,2.42316,2.41149,2.41637,43380000.0
2008-01-11 15:40:00,2.41806,2.42039,2.41278,2.41363,36000000.0
2008-01-11 15:45:00,2.41624,2.41838,2.41108,2.41772,47630000.0
2008-01-11 15:50:00,2.41661,2.41756,2.40936,2.41599,42630000.0
2008-01-11 15:55:00,2.41697,2.41697,2.40929,2.41266,39510000.0
2008-01-11 16:00:00,2.41572,2.41572,2.40947,2.41227,39380000.0
2008-01-11 16:05:00,2.41558,2.41565,2.40839,2.41161,43750000.0
2008-01-11 16:10:00,2.4136,2.41613,2.40733,2.41364,45000000.0
2008-01-11 16:15:00,2.41387,2.41716,2.41013,2.41302,49890000.0
2008-01-11 16:20:00,2.41399,2.41824,2.41,2.41754,43010000.0
2008-01-11 16:25:00,2.41871,2.41871,2.41233,2.41744,48260000.0
2008-01-11 16:30:00,2.41672,2.41901,2.41229,2.41803,47250000.0
2008-01-11 16:35:00,2.41737,2.41868,2.41021,2.41817,46500000.0
2008-01-11 16:40:00,2.41506,2.41903,2.4124,2.41631,39880000.0
2008-01-11 16:45:00,2.41585,2.42051,2.41172,2.41604,37140000.0
2008-01-11 16:50:00,2.41641,2.41737,2.41022,2.41453,39260000.0
2008-01-11 16:55:00,2.41586,2.41805,2.41261,2.4177,40010000.0
2008-01-11 17:00:00,2.41793,2.41974,2.41224,2.41625,46000000.0
2008-01-11 17:05:00,2.41732,2.41906,2.41207,2.41554,57250000.0
2008-01-11 17:10:00,2.41284,2.41909,2.41183,2.41425,35750000.0
2008-01-11 17:15:00,2.4141,2.41727,2.41254,2.41337,50000000.0
2008-01-11 17:20:00,2.41682,2.41855,2.41202,2.41855,42380000.0
2008-01-11 17:25:00,2.4164,2.41846,2.41258,2.41475,39750000.0
2008-01-11 17:30:00,2.41743,2.4177,2.4126,2.41434,37500000.0
2008-01-11 17:35:00,2.41334,2.41734,2.41192,2.41665,42260000.0
2008-01-11 17:40:00,2.414,2.41796,2.4134,2.41742,53260000.0
2008-01-11 17:45:00,2.4161,2.4178,2.4115,2.41517,47890000.0
2008-01-11 17:50:00,2.41677,2.41785,2.41126,2.41742,47380000.0
2008-01-11 17:55:00,2.41706,2.41842,2.40908,2.41602,33750000.0
2008-01-11 18:00:00,2.41695,2.41808,2.41194,2.4164,55770000.0
2008-01-11 18:05:00,2.41677,2.41746,2.41045,2.41315,43760000.0
2008-01-11 18:10:00,2.41406,2.41723,2.41191,2.41593,38260000.0
2008-01-11 18:15:00,2.41204,2.41824,2.41002,2.4135,54760000.0
2008-01-11 18:20:00,2.4126,2.41671,2.41051,2.41596,49380000.0
2008-01-11 18:25:00,2.41301,2.41634,2.41113,2.41457,38510000.0
2008-01-11 18:30:00,2.41465,2.41541,2.40944,2.4151,52010000.0
2008-01-11 18:35:00,2.4146,2.41527,2.40847,2.41274,50630000.0
2008-01-11 18:40:00,2.41448,2.4155,2.40896,2.41401,47260000.0
2008-01-11 18:45:00,2.41588,2.4169,2.41177,2.41559,40130000.0
2008-01-11 18:50:00,2.4126,2.41791,2.41045,2.41731,43750000.0
2008-01-11 18:55:00,2.41476,2.41843,2.41136,2.41458,50010000.0
2008-01-11 19:00:00,2.41544,2.41903,2.41114,2.4164,53510000.0
2008-01-11 19:05:00,2.41703,2.41826,2.4112,2.41435,41510000.0
2008-01-11 19:10:00,2.41769,2.41854,2.41328,2.41667,39630000.0
2008-01-11 19:15:00,2.41724,2.41748,2.41031,2.41291,61640000.0
2008-01-11 19:20:00,2.41712,2.4181,2.4095,2.41589,43880000.0
2008-01-11 19:25:00,2.41688,2.41767,2.40953,2.41703,38630000.0
2008-01-11 19:30:00,2.41507,2.41781,2.41147,2.41646,45880000.0
2008-01-11 19:35:00,2.41457,2.41763,2.41107,2.41258,41010000.0
2008-01-11 19:40:00,2.41258,2.41625,2.40942,2.41159,43390000.0
2008-01-11 19:45:00,2.4157,2.41677,2.41147,2.41217,37500000.0
2008-01-11 19:50:00,2.41501,2.41529,2.40874,2.41026,40140000.0
2008-01-11 19:55:00,2.41319,2.41413,2.40747,2.40927,53510000.0
2008-01-11 20:00:00,2.41087,2.41506,2.40786,2.41174,43760000.0
2008-01-11 20:05:00,2.41425,2.41783,2.40754,2.41239,51750000.0
2008-01-11 20:10:00,2.41297,2.41363,2.40512,2.41025,41500000.0
2008-01-11 20:15:00,2.41175,2.41261,2.40529,2.41138,38250000.0
2008-01-11 20:20:00,2.40824,2.41367,2.40584,2.41083,44880000.0
2008-01-11 20:25:00,2.41406,2.41434,2.40753,2.41137,42750000.0
2008-01-11 20:30:00,2.41201,2.4148,2.40722,2.4148,41260000.0
2008-01-11 20:35:00,2.41206,2.4155,2.40905,2.41135,41510000.0
2008-01-11 20:40:00,2.41296,2.41633,2.40934,2.41588,41130000.0
2008-01-11 20:45:00,2.41235,2.41466,2.40893,2.414,33630000.0
2008-01-11 20:50:00,2.41101,2.41586,2.40935,2.41531,42630000.0
2008-01-11 20:55:00,2.41143,2.41691,2.4096,2.41492,43760000.0
2008-01-11 21:00:00,2.41131,2.41551,2.40941,2.41508,53750000.0
2008-01-11 21:05:00,2.41237,2.41587,2.40932,2.41492,45380000.0
2008-01-11 21:10:00,2.41319,2.41676,2.40967,2.40967,35510000.0
2008-01-11 21:15:00,2.41318,2.41602,2.41054,2.41582,31750000.0
2008-01-11 21:20:00,2.4158,2.41628,2.41005,2.41218,39890000.0
2008-01-11 21:25:00,2.41249,2.41577,2.40924,2.4153,37000000.0
2008-01-11 21:30:00,2.41539,2.41552,2.40869,2.41363,34500000.0
2008-01-11 21:35:00,2.40671,2.41564,2.40671,2.41178,31520000.0
2008-01-11 21:40:00,2.41177,2.41529,2.4098,2.41208,40250000.0
2008-01-11 21:45:00,2.41278,2.41579,2.40941,2.41285,44390000.0
2008-01-11 21:50:00,2.41554,2.41556,2.40857,2.41257,35010000.0
2008-01-11 21:55:00,2.4105,2.41747,2.40903,2.41009,38500000.0
2008-01-11 22:00:00,2.41256,2.41618,2.40861,2.41247,34760000.0
2008-01-11 22:05:00,2.41481,2.41511,2.40758,2.4123,44640000.0
2008-01-11 22:10:00,2.41083,2.41709,2.40823,2.41544,35880000.0
2008-01-11 22:15:00,2.41094,2.41751,2.40997,2.41328,41140000.0
2008-01-11 22:20:00,2.41708,2.41863,2.4117,2.4171,42000000.0
2008-01-11 22:25:00,2.41409,2.41799,2.41287,2.41637,50010000.0
2008-01-11 22:30:00,2.41424,2.41772,2.41055,2.41505,48130000.0
2008-01-11 22:35:00,2.41073,2.4172,2.41073,2.41089,36130000.0
2008-01-11 22:40:00,2.41643,2.41713,2.41077,2.41598,37130000.0
2008-01-11 22:45:00,2.41337,2.41688,2.40876,2.40876,37010000.0
2008-01-11 22:50:00,2.41302,2.41618,2.40958,2.41603,39750000.0
2008-01-11 22:55:00,2.41509,2.41589,2.40996,2.41421,31130000.0
2008-01-11 23:00:00,2.41257,2.41636,2.40868,2.41464,40880000.0
2008-01-11 23:05:00,2.41496,2.41694,2.40901,2.41534,45760000.0
2008-01-11 23:10:00,2.41417,2.41763,2.40775,2.41669,36750000.0
2008-01-11 23:15:00,2.41304,2.41773,2.41107,2.41559,37750000.0
2008-01-11 23:20:00,2.41356,2.41726,2.40986,2.41199,33880000.0
2008-01-11 23:25:00,2.41452,2.41675,2.41082,2.41647,46010000.0
2008-01-11 23:30:00,2.41391,2.41721,2.41155,2.4151,38250000.0
2008-01-11 23:35:00,2.41487,2.41664,2.41011,2.41546,49260000.0
2008-01-11 23:40:00,2.41388,2.41622,2.40933,2.41178,39510000.0
2008-01-11 23:45:00,2.41515,2.41589,2.40995,2.40995,41510000.0
2008-01-11 23:50:00,2.4139,2.41635,2.4094,2.41522,30390000.0
2008-01-11 23:55:00,2.41383,2.41656,2.41095,2.41138,41010000.0
2008-01-14 00:00:00,2.41387,2.41635,2.40932,2.41322,43630000.0
2008-01-14 00:05:00,2.41252,2.41426,2.40529,2.40794,45390000.0
2008-01-14 00:10:00,2.40951,2.41705,2.40842,2.41213,41510000.0
2008-01-14 00:15:00,2.41127,2.41252,2.40769,2.40972,37130000.0
2008-01-14 00:20:00,2.41025,2.41246,2.40669,2.41033,32000000.0
2008-01-14 00:25:00,2.40944,2.4122,2.40664,2.4122,39260000.0
2008-01-14 00:30:00,2.41038,2.41354,2.40733,2.41348,49760000.0
2008-01-14 00:35:00,2.41081,2.41413,2.40769,2.40781,42130000.0
2008-01-14 00:40:00,2.41322,2.41343,2.40769,2.41129,26890000.0
2008-01-14 00:45:00,2.41209,2.4127,2.40638,2.41045,27000000.0
2008-01-14 00:50:00,2.4098,2.41283,2.40723,2.4117,47510000.0
2008-01-14 00:55:00,2.40852,2.41215,2.4081,2.41098,39760000.0
2008-01-14 01:00:00,2.41127,2.41165,2.40469,2.41093,52390000.0
2008-01-14 01:05:00,2.4096,2.41297,2.40627,2.40928,40000000.0
2008-01-14 01:10:00,2.40947,2.41247,2.40625,2.41137,46010000.0
2008-01-14 01:15:00,2.4115,2.41269,2.40553,2.41055,37750000.0
2008-01-14 01:20:00,2.41268,2.41282,2.40507,2.41222,44640000.0
2008-01-14 01:25:00,2.40977,2.41158,2.4058,2.40874,43880000.0
2008-01-14 01:30:00,2.41068,2.41206,2.40537,2.41001,38630000.0
2008-01-14 01:35:00,2.41048,2.4119,2.4043,2.41023,40010000.0
2008-01-14 01:40:00,2.4105,2.41196,2.4067,2.41196,36750000.0
2008-01-14 01:45:00,2.40972,2.41323,2.40701,2.41323,45750000.0
2008-01-14 01:50:00,2.40752,2.41393,2.40752,2.41159,43000000.0
2008-01-14 01:55:00,2.40936,2.41279,2.40699,2.40929,36380000.0
2008-01-14 02:00:00,2.41037,2.41368,2.40754,2.41141,37500000.0
2008-01-14 02:05:00,2.40777,2.41372,2.40684,2.40684,41630000.0
2008-01-14 02:10:00,2.41003,2.41358,2.40711,2.4108,49510000.0
2008-01-14 02:15:00,2.4122,2.41275,2.4078,2.40963,30260000.0
2008-01-14 02:20:00,2.40969,2.41361,2.40635,2.40854,37640000.0
2008-01-14 02:25:00,2.41151,2.41213,2.40565,2.40782,43500000.0
2008-01-14 02:30:00,2.40824,2.4114,2.40425,2.40915,41500000.0
2008-01-14 02:35:00,2.40878,2.4133,2.40242,2.40876,44780000.0
2008-01-14 02:40:00,2.41281,2.41486,2.40596,2.41166,40500000.0
2008-01-14 02:45:00,2.41112,2.41202,2.40389,2.41202,39000000.0
2008-01-14 02:50:00,2.41163,2.41254,2.40542,2.41023,33500000.0
2008-01-14 02:55:00,2.41166,2.41268,2.40348,2.41268,54640000.0
2008-01-14 03:00:00,2.40882,2.41239,2.40716,2.40788,39630000.0
2008-01-14 03:05:00,2.41003,2.41307,2.40609,2.40918,44760000.0
2008-01-14 03:10:00,2.41205,2.41257,2.40765,2.41224,42510000.0
2008-01-14 03:15:00,2.41089,2.41273,2.40287,2.41252,36140000.0
2008-01-14 03:20:00,2.40587,2.4131,2.40587,2.40925,46510000.0
2008-01-14 03:25:00,2.41221,2.41252,2.40618,2.41043,37000000.0
2008-01-14 03:30:00,2.41047,2.41199,2.40658,2.41081,36250000.0
2008-01-14 03:35:00,2.41143,2.41211,2.40679,2.41065,28000000.0
2008-01-14 03:40:00,2.40833,2.41166,2.40596,2.40913,38010000.0
2008-01-14 03:45:00,2.41094,2.41176,2.40517,2.40804,44510000.0
2008-01-14 03:50:00,2.40603,2.41187,2.40555,2.41137,47770000.0
2008-01-14 03:55:00,2.40972,2.41303,2.40664,2.40967,42510000.0
2008-01-14 04:00:00,2.40965,2.41263,2.40704,2.41168,45250000.0
2008-01-14 04:05:00,2.40962,2.41275,2.40632,2.41212,41250000.0
2008-01-14 04:10:00,2.40669,2.41303,2.40669,2.41303,33510000.0
2008-01-14 04:15:00,2.40917,2.41319,2.40752,2.41065,48510000.0
2008-01-14 04:20:00,2.41087,2.41436,2.40766,2.41303,34500000.0
2008-01-14 04:25:00,2.4108,2.41284,2.40562,2.40673,37260000.0
2008-01-14 04:30:00,2.4122,2.41332,2.40708,2.41162,47130000.0
2008-01-14 04:35:00,2.41262,2.41328,2.40838,2.41276,29390000.0
2008-01-14 04:40:00,2.40939,2.41287,2.40781,2.40781,36250000.0
2008-01-14 04:45:00,2.41156,2.41518,2.40742,2.41229,43250000.0
2008-01-14 04:50:00,2.41236,2.41292,2.4065,2.41096,46500000.0
2008-01-14 04:55:00,2.41242,2.41318,2.40692,2.41067,38880000.0
2008-01-14 05:00:00,2.41017,2.4128,2.40602,2.41226,33500000.0
2008-01-14 05:05:00,2.40997,2.41347,2.40815,2.41305,41140000.0
2008-01-14 05:10:00,2.40702,2.41355,2.40674,2.41097,37130000.0
2008-01-14 05:15:00,2.41178,2.41423,2.40765,2.41286,39760000.0
2008-01-14 05:20:00,2.41017,2.41378,2.40725,2.40725,29250000.0
2008-01-14 05:25:00,2.41136,2.41361,2.40783,2.40977,40880000.0
2008-01-14 05:30:00,2.41011,2.41298,2.4068,2.41287,41760000.0
2008-01-14 05:35:00,2.41095,2.41307,2.40668,2.41195,36630000.0
2008-01-14 05:40:00,2.40995,2.41199,2.4059,2.4059,43260000.0
2008-01-14 05:45:00,2.41053,2.41453,2.40617,2.41237,35000000.0
2008-01-14 05:50:00,2.41057,2.41338,2.40689,2.41235,35380000.0
2008-01-14 05:55:00,2.41127,2.41412,2.40839,2.41221,31260000.0
2008-01-14 06:00:00,2.4056,2.41373,2.4056,2.40645,41630000.0
2008-01-14 06:05:00,2.41061,2.41171,2.40758,2.411,31380000.0
2008-01-14 06:10:00,2.409,2.41293,2.40461,2.41028,46130000.0
2008-01-14 06:15:00,2.41036,2.41258,2.40562,2.41163,39250000.0
2008-01-14 06:20:00,2.41007,2.41294,2.40753,2.40753,42750000.0
2008-01-14 06:25:00,2.40967,2.41737,2.40853,2.41444,34500000.0
2008-01-14 06:30:00,2.41427,2.41466,2.40862,2.4098,34500000.0
2008-01-14 06:35:00,2.40935,2.41443,2.40505,2.41163,37890000.0
2008-01-14 06:40:00,2.41196,2.41282,2.40537,2.4104,34630000.0
2008-01-14 06:45:00,2.4094,2.41347,2.40577,2.41061,35890000.0
2008-01-14 06:50:00,2.40943,2.41133,2.40618,2.40825,44380000.0
2008-01-14 06:55:00,2.40837,2.41076,2.40562,2.40923,46380000.0
2008-01-14 07:00:00,2.41103,2.41182,2.40436,2.40806,44380000.0
2008-01-14 07:05:00,2.41003,2.412,2.40269,2.40994,42880000.0
2008-01-14 07:10:00,2.41192,2.41192,2.40716,2.41139,38260000.0
2008-01-14 07:15:00,2.41163,2.41185,2.4051,2.40939,56000000.0
2008-01-14 07:20:00,2.40392,2.41163,2.40392,2.40858,37760000.0
2008-01-14 07:25:00,2.41112,2.41195,2.40538,2.40827,49000000.0
2008-01-14 07:30:00,2.40884,2.41106,2.40382,2.40768,42390000.0
2008-01-14 07:35:00,2.40834,2.41185,2.40498,2.40743,42260000.0
2008-01-14 07:40:00,2.41107,2.41275,2.40276,2.41052,38130000.0
2008-01-14 07:45:00,2.40901,2.41144,2.40477,2.41021,39380000.0
2008-01-14 07:50:00,2.40952,2.41196,2.40407,2.41172,50260000.0
2008-01-14 07:55:00,2.40788,2.41222,2.40617,2.41084,42760000.0
2008-01-14 08:00:00,2.40946,2.4113,2.40357,2.41044,53880000.0
2008-01-14 08:05:00,2.40466,2.41044,2.40001,2.4037,35270000.0
2008-01-14 08:10:00,2.40095,2.40574,2.40055,2.40311,42000000.0
2008-01-14 08:15:00,2.40443,2.4065,2.39863,2.40498,41380000.0
2008-01-14 08:20:00,2.4052,2.40557,2.39941,2.40306,36130000.0
2008-01-14 08:25:00,2.40254,2.40432,2.3967,2.39823,46500000.0
2008-01-14 08:30:00,2.40247,2.40441,2.39485,2.40076,38130000.0
2008-01-14 08:35:00,2.40078,2.4061,2.3972,2.4061,44010000.0
2008-01-14 08:40:00,2.39924,2.40684,2.39761,2.40267,59760000.0
2008-01-14 08:45:00,2.40448,2.40714,2.40136,2.40543,41880000.0
2008-01-14 08:50:00,2.40162,2.40551,2.39714,2.40377,46640000.0
2008-01-14 08:55:00,2.40383,2.40569,2.39811,2.40138,46880000.0
2008-01-14 09:00:00,2.40209,2.40566,2.39814,2.40342,48130000.0
2008-01-14 09:05:00,2.4036,2.4058,2.39978,2.40429,48000000.0
2008-01-14 09:10:00,2.40377,2.40704,2.39953,2.40496,42260000.0
2008-01-14 09:15:00,2.40214,2.40526,2.39611,2.40288,50020000.0
2008-01-14 09:20:00,2.40426,2.40668,2.39842,2.40499,42380000.0
2008-01-14 09:25:00,2.40336,2.40436,2.39696,2.40378,58390000.0
2008-01-14 09:30:00,2.40423,2.40724,2.39852,2.40538,33390000.0
2008-01-14 09:35:00,2.40691,2.40976,2.40294,2.40684,51020000.0
2008-01-14 09:40:00,2.40889,2.40955,2.40095,2.40512,59390000.0
2008-01-14 09:45:00,2.40825,2.40825,2.40157,2.40369,43760000.0
2008-01-14 09:50:00,2.4035,2.40731,2.40193,2.40646,45880000.0
2008-01-14 09:55:00,2.40415,2.40626,2.39803,2.4012,48380000.0
2008-01-14 10:00:00,2.40059,2.40375,2.3965,2.40175,40010000.0
2008-01-14 10:05:00,2.40459,2.40564,2.39509,2.40222,50880000.0
2008-01-14 10:10:00,2.40335,2.40535,2.39846,2.40403,44390000.0
2008-01-14 10:15:00,2.39991,2.40376,2.39783,2.40148,40510000.0
2008-01-14 10:20:00,2.39992,2.4027,2.39532,2.39816,36260000.0
2008-01-14 10:25:00,2.3986,2.40314,2.39825,2.39854,36510000.0
2008-01-14 10:30:00,2.40269,2.40457,2.39758,2.40027,46760000.0
2008-01-14 10:35:00,2.40137,2.40346,2.39637,2.40313,46510000.0
2008-01-14 10:40:00,2.40263,2.40459,2.39933,2.40197,47760000.0
2008-01-14 10:45:00,2.39957,2.40352,2.39709,2.3976,39630000.0
2008-01-14 10:50:00,2.40092,2.40273,2.39664,2.40041,44140000.0
2008-01-14 10:55:00,2.40039,2.40372,2.39633,2.40158,38250000.0
2008-01-14 11:00:00,2.40166,2.40324,2.39595,2.40183,41380000.0
2008-01-14 11:05:00,2.39958,2.40166,2.39571,2.40145,37130000.0
2008-01-14 11:10:00,2.40275,2.40275,2.39581,2.4024,36510000.0
2008-01-14 11:15:00,2.40074,2.40302,2.39505,2.39761,38270000.0
2008-01-14 11:20:00,2.39929,2.4006,2.39439,2.40008,45010000.0
2008-01-14 11:25:00,2.39889,2.4014,2.39499,2.4014,44880000.0
2008-01-14 11:30:00,2.39964,2.40192,2.39563,2.40041,45770000.0
2008-01-14 11:35:00,2.39935,2.40184,2.39417,2.39946,47890000.0
2008-01-14 11:40:00,2.39839,2.40286,2.39735,2.4009,46750000.0
2008-01-14 11:45:00,2.39864,2.40216,2.39494,2.39794,41260000.0
2008-01-14 11:50:00,2.39945,2.40252,2.39676,2.39795,43140000.0
2008-01-14 11:55:00,2.40093,2.40233,2.39705,2.40112,46880000.0
2008-01-14 12:00:00,2.40111,2.40222,2.39588,2.40105,44750000.0
2008-01-14 12:05:00,2.40223,2.40231,2.39346,2.39878,47260000.0
2008-01-14 12:10:00,2.40001,2.4008,2.39141,2.39957,56640000.0
2008-01-14 12:15:00,2.39677,2.40203,2.39474,2.3994,41880000.0
2008-01-14 12:20:00,2.39964,2.40235,2.39577,2.39803,44630000.0
2008-01-14 12:25:00,2.40125,2.40125,2.39464,2.39857,45880000.0
2008-01-14 12:30:00,2.40068,2.40068,2.39432,2.39902,39510000.0
2008-01-14 12:35:00,2.39664,2.40069,2.39181,2.40046,47390000.0
2008-01-14 12:40:00,2.39413,2.40142,2.39413,2.40088,42140000.0
2008-01-14 12:45:00,2.39655,2.40019,2.39289,2.3956,42010000.0
2008-01-14 12:50:00,2.39673,2.39893,2.39247,2.39853,41260000.0
2008-01-14 12:55:00,2.39512,2.39884,2.39115,2.39819,49510000.0
2008-01-14 13:00:00,2.39587,2.39899,2.39339,2.39639,53380000.0
2008-01-14 13:05:00,2.39804,2.40079,2.393,2.39503,45890000.0
2008-01-14 13:10:00,2.39732,2.40038,2.39366,2.39868,53760000.0
2008-01-14 13:15:00,2.39575,2.40028,2.39408,2.39805,38510000.0
2008-01-14 13:20:00,2.39729,2.39906,2.39326,2.39767,46270000.0
2008-01-14 13:25:00,2.39858,2.40019,2.3915,2.39938,41260000.0
2008-01-14 13:30:00,2.39867,2.39898,2.39161,2.39851,45250000.0
2008-01-14 13:35:00,2.39741,2.39798,2.39029,2.39719,46390000.0
2008-01-14 13:40:00,2.39206,2.40006,2.39206,2.39851,37640000.0
2008-01-14 13:45:00,2.39565,2.40012,2.39373,2.39958,40260000.0
2008-01-14 13:50:00,2.39945,2.39945,2.39353,2.39507,46250000.0
2008-01-14 13:55:00,2.39847,2.40068,2.39433,2.39884,41130000.0
2008-01-14 14:00:00,2.395,2.40111,2.39369,2.4009,42630000.0
2008-01-14 14:05:00,2.39867,2.40192,2.39437,2.3984,34750000.0
2008-01-14 14:10:00,2.40176,2.40247,2.39642,2.39975,39880000.0
2008-01-14 14:15:00,2.3988,2.40238,2.39297,2.39681,53750000.0
2008-01-14 14:20:00,2.39988,2.40238,2.39436,2.40073,54000000.0
2008-01-14 14:25:00,2.40166,2.40382,2.39768,2.39768,45890000.0
2008-01-14 14:30:00,2.39949,2.40358,2.39667,2.40239,43630000.0
2008-01-14 14:35:00,2.39976,2.40404,2.39884,2.39978,48760000.0
2008-01-14 14:40:00,2.40179,2.40545,2.39779,2.40118,39390000.0
2008-01-14 14:45:00,2.39666,2.40345,2.39666,2.40136,46630000.0
2008-01-14 14:50:00,2.40187,2.40273,2.39431,2.39735,42630000.0
2008-01-14 14:55:00,2.39759,2.40175,2.39351,2.39962,45880000.0
2008-01-14 15:00:00,2.39432,2.40224,2.39432,2.39836,50640000.0
2008-01-14 15:05:00,2.40035,2.40183,2.3955,2.39852,56510000.0
2008-01-14 15:10:00,2.39949,2.40205,2.39637,2.40043,43760000.0
2008-01-14 15:15:00,2.39741,2.40075,2.39505,2.39657,47750000.0
2008-01-14 15:20:00,2.39859,2.4012,2.39496,2.4012,39890000.0
2008-01-14 15:25:00,2.39817,2.40196,2.39478,2.40153,42250000.0
2008-01-14 15:30:00,2.39854,2.4024,2.39716,2.39822,48880000.0
2008-01-14 15:35:00,2.39907,2.4019,2.39406,2.39716,40000000.0
2008-01-14 15:40:00,2.39684,2.40127,2.39357,2.39837,38130000.0
2008-01-14 15:45:00,2.4005,2.40067,2.39285,2.40033,38390000.0
2008-01-14 15:50:00,2.39867,2.40076,2.39494,2.39871,39510000.0
2008-01-14 15:55:00,2.39812,2.40015,2.39469,2.39827,37750000.0
2008-01-14 16:00:00,2.39874,2.39942,2.39331,2.39751,51260000.0
2008-01-14 16:05:00,2.398,2.39934,2.39244,2.39441,54380000.0
2008-01-14 16:10:00,2.39941,2.40022,2.39289,2.39927,47510000.0
2008-01-14 16:15:00,2.39799,2.39983,2.39354,2.39626,45880000.0
2008-01-14 16:20:00,2.39674,2.39955,2.39282,2.3976,42750000.0
2008-01-14 16:25:00,2.39629,2.39861,2.3932,2.39462,45510000.0
2008-01-14 16:30:00,2.39808,2.39838,2.39083,2.39707,51260000.0
2008-01-14 16:35:00,2.39649,2.39685,2.38896,2.39431,52900000.0
2008-01-14 16:40:00,2.39691,2.39791,2.39246,2.39612,40260000.0
2008-01-14 16:45:00,2.39295,2.39877,2.39197,2.39703,51770000.0
2008-01-14 16:50:00,2.39676,2.39769,2.38938,2.39658,46000000.0
2008-01-14 16:55:00,2.39541,2.397,2.39091,2.39667,45510000.0
2008-01-14 17:00:00,2.39767,2.39853,2.39265,2.39762,46880000.0
2008-01-14 17:05:00,2.39833,2.40068,2.3952,2.39569,37520000.0
2008-01-14 17:10:00,2.39569,2.39783,2.39144,2.396,43760000.0
2008-01-14 17:15:00,2.39489,2.39937,2.3898,2.39937,44880000.0
2008-01-14 17:20:00,2.39867,2.39916,2.39311,2.39794,52260000.0
2008-01-14 17:25:00,2.39909,2.39909,2.39073,2.39583,49880000.0
2008-01-14 17:30:00,2.3989,2.40027,2.39365,2.39638,41380000.0
2008-01-14 17:35:00,2.39836,2.39945,2.39383,2.39805,42250000.0
2008-01-14 17:40:00,2.39864,2.3998,2.39341,2.39789,39500000.0
2008-01-14 17:45:00,2.39846,2.39923,2.39293,2.39845,42260000.0
2008-01-14 17:50:00,2.39725,2.39893,2.38817,2.39702,47630000.0
2008-01-14 17:55:00,2.39788,2.39788,2.38962,2.39531,66630000.0
2008-01-14 18:00:00,2.3966,2.39741,2.38859,2.39305,50390000.0
2008-01-14 18:05:00,2.39561,2.39578,2.38996,2.39275,37880000.0
2008-01-14 18:10:00,2.39578,2.39597,2.38921,2.39438,36000000.0
2008-01-14 18:15:00,2.39427,2.39622,2.38964,2.39197,50520000.0
2008-01-14 18:20:00,2.39531,2.39531,2.38853,2.39095,46130000.0
2008-01-14 18:25:00,2.39342,2.39427,2.3872,2.39142,50630000.0
2008-01-14 18:30:00,2.39414,2.39639,2.38873,2.3944,54010000.0
2008-01-14 18:35:00,2.39301,2.39733,2.39217,2.39682,50760000.0
2008-01-14 18:40:00,2.39417,2.39797,2.3882,2.39692,46510000.0
2008-01-14 18:45:00,2.39539,2.3974,2.39037,2.39437,38500000.0
2008-01-14 18:50:00,2.39721,2.39763,2.393,2.39469,45130000.0
2008-01-14 18:55:00,2.39781,2.39877,2.39224,2.39535,45380000.0
2008-01-14 19:00:00,2.39414,2.39808,2.3917,2.39212,43140000.0
2008-01-14 19:05:00,2.39752,2.39861,2.39168,2.39408,38000000.0
2008-01-14 19:10:00,2.3986,2.3986,2.39085,2.39812,48630000.0
2008-01-14 19:15:00,2.39579,2.39799,2.39036,2.39501,41630000.0
2008-01-14 19:20:00,2.3947,2.39923,2.39043,2.39645,43380000.0
2008-01-14 19:25:00,2.39286,2.3979,2.39154,2.39658,48250000.0
2008-01-14 19:30:00,2.3977,2.398,2.39002,2.39638,45250000.0
2008-01-14 19:35:00,2.39717,2.39754,2.39142,2.39545,47260000.0
2008-01-14 19:40:00,2.39768,2.39768,2.39076,2.3923,40750000.0
2008-01-14 19:45:00,2.39605,2.39772,2.38998,2.39719,43630000.0
2008-01-14 19:50:00,2.39785,2.39785,2.39207,2.39695,37750000.0
2008-01-14 19:55:00,2.39462,2.39895,2.39077,2.39717,47760000.0
2008-01-14 20:00:00,2.39765,2.3978,2.39046,2.39558,41020000.0
2008-01-14 20:05:00,2.39685,2.39796,2.39215,2.39482,43390000.0
2008-01-14 20:10:00,2.39046,2.39794,2.39046,2.39367,39380000.0
2008-01-14 20:15:00,2.3951,2.39745,2.38982,2.39376,39010000.0
2008-01-14 20:20:00,2.39664,2.39773,2.39084,2.39532,39140000.0
2008-01-14 20:25:00,2.39475,2.39747,2.38912,2.39365,50880000.0
2008-01-14 20:30:00,2.39778,2.39799,2.38794,2.39677,52380000.0
2008-01-14 20:35:00,2.39836,2.39878,2.39079,2.39739,50380000.0
2008-01-14 20:40:00,2.39273,2.39949,2.39075,2.39833,42760000.0
2008-01-14 20:45:00,2.39589,2.40073,2.3926,2.39649,42250000.0
2008-01-14 20:50:00,2.39816,2.39919,2.39129,2.39722,47780000.0
2008-01-14 20:55:00,2.39739,2.39785,2.39188,2.39614,39500000.0
2008-01-14 21:00:00,2.39792,2.39803,2.38892,2.3967,49260000.0
2008-01-14 21:05:00,2.39616,2.39661,2.38983,2.39145,42250000.0
2008-01-14 21:10:00,2.39481,2.3979,2.3893,2.3953,47760000.0
2008-01-14 21:15:00,2.39391,2.39837,2.39187,2.39187,39880000.0
2008-01-14 21:20:00,2.39582,2.39811,2.38864,2.39363,36630000.0
2008-01-14 21:25:00,2.39567,2.39903,2.39259,2.39668,41640000.0
2008-01-14 21:30:00,2.39349,2.39708,2.39048,2.39445,39380000.0
2008-01-14 21:35:00,2.39777,2.39777,2.39081,2.3932,39160000.0
2008-01-14 21:40:00,2.39684,2.39729,2.39076,2.39617,34890000.0
2008-01-14 21:45:00,2.39455,2.39827,2.39244,2.39704,38270000.0
2008-01-14 21:50:00,2.39665,2.39774,2.39105,2.39642,41640000.0
2008-01-14 21:55:00,2.39106,2.39727,2.39056,2.39423,41510000.0
2008-01-14 22:00:00,2.39397,2.39844,2.38969,2.39656,37140000.0
2008-01-14 22:05:00,2.39333,2.39781,2.39067,2.39404,38000000.0
2008-01-14 22:10:00,2.39448,2.39755,2.39105,2.39731,35520000.0
2008-01-14 22:15:00,2.39605,2.39797,2.38922,2.39656,31880000.0
2008-01-14 22:20:00,2.39579,2.39636,2.3892,2.39533,43640000.0
2008-01-14 22:25:00,2.39569,2.39663,2.38995,2.39554,41880000.0
2008-01-14 22:30:00,2.39533,2.39693,2.38885,2.39593,35390000.0
2008-01-14 22:35:00,2.39358,2.39837,2.39042,2.39388,38130000.0
2008-01-14 22:40:00,2.39409,2.3972,2.3886,2.39112,36750000.0
2008-01-14 22:45:00,2.39309,2.39833,2.38977,2.39435,34250000.0
2008-01-14 22:50:00,2.39681,2.39873,2.39411,2.39749,42170000.0
2008-01-14 22:55:00,2.39631,2.39803,2.39083,2.39749,29250000.0
2008-01-14 23:00:00,2.3937,2.39782,2.39051,2.39781,31630000.0
2008-01-14 23:05:00,2.39705,2.39828,2.39151,2.39777,28630000.0
2008-01-14 23:10:00,2.39433,2.39822,2.39335,2.39368,47390000.0
2008-01-14 23:15:00,2.39773,2.39773,2.38949,2.39136,55270000.0
2008-01-14 23:20:00,2.39301,2.39815,2.39017,2.39289,49630000.0
2008-01-14 23:25:00,2.39503,2.39729,2.38985,2.39471,38390000.0
2008-01-14 23:30:00,2.39467,2.39756,2.39023,2.3966,44520000.0
2008-01-14 23:35:00,2.39384,2.39855,2.39252,2.398,46260000.0
2008-01-14 23:40:00,2.3938,2.39852,2.39087,2.39725,33130000.0
2008-01-14 23:45:00,2.39833,2.39833,2.39371,2.39697,33630000.0
2008-01-14 23:50:00,2.39314,2.39854,2.39229,2.39693,39510000.0
2008-01-14 23:55:00,2.39598,2.39839,2.39063,2.39486,52020000.0
2008-01-15 00:00:00,2.39577,2.39786,2.39072,2.39786,48000000.0
2008-01-15 00:05:00,2.39517,2.39781,2.39096,2.39096,48010000.0
2008-01-15 00:10:00,2.39589,2.39795,2.39304,2.39735,42750000.0
2008-01-15 00:15:00,2.39604,2.39767,2.39359,2.39497,26250000.0
2008-01-15 00:20:00,2.39549,2.39778,2.39085,2.39731,48250000.0
2008-01-15 00:25:00,2.39421,2.39752,2.38956,2.39304,26500000.0
2008-01-15 00:30:00,2.39553,2.39734,2.39035,2.39646,39760000.0
2008-01-15 00:35:00,2.39585,2.39752,2.39084,2.39689,35260000.0
2008-01-15 00:40:00,2.39345,2.39763,2.39153,2.3976,35500000.0
2008-01-15 00:45:00,2.39687,2.39729,2.3902,2.39412,36630000.0
2008-01-15 00:50:00,2.3949,2.39797,2.3922,2.39377,47630000.0
2008-01-15 00:55:00,2.39554,2.39838,2.39252,2.39608,49760000.0
2008-01-15 01:00:00,2.3981,2.39906,2.39388,2.3969,43130000.0
2008-01-15 01:05:00,2.39599,2.39896,2.39271,2.39738,46010000.0
2008-01-15 01:10:00,2.39658,2.39877,2.39294,2.3958,46140000.0
2008-01-15 01:15:00,2.39632,2.39832,2.39216,2.39475,44750000.0
2008-01-15 01:20:00,2.39682,2.39867,2.39268,2.3976,42510000.0
2008-01-15 01:25:00,2.39823,2.39881,2.3914,2.3958,42750000.0
2008-01-15 01:30:00,2.39688,2.39821,2.39117,2.39565,40880000.0
2008-01-15 01:35:00,2.39722,2.39783,2.39253,2.39695,44640000.0
2008-01-15 01:40:00,2.39666,2.39908,2.39019,2.39609,48000000.0
2008-01-15 01:45:00,2.39489,2.39749,2.39103,2.39515,57760000.0
2008-01-15 01:50:00,2.39579,2.39849,2.39332,2.39461,30750000.0
2008-01-15 01:55:00,2.39421,2.39783,2.39322,2.39676,49630000.0
2008-01-15 02:00:00,2.39783,2.39816,2.39313,2.39716,42010000.0
2008-01-15 02:05:00,2.39667,2.39769,2.39364,2.39365,43500000.0
2008-01-15 02:10:00,2.39483,2.39838,2.39131,2.39581,41500000.0
2008-01-15 02:15:00,2.39538,2.39841,2.39248,2.3976,32250000.0
2008-01-15 02:20:00,2.3947,2.39918,2.3919,2.39703,38650000.0
2008-01-15 02:25:00,2.3963,2.39824,2.39177,2.39646,43630000.0
2008-01-15 02:30:00,2.39451,2.39825,2.39188,2.39625,40640000.0
2008-01-15 02:35:00,2.39547,2.39856,2.38995,2.39717,53890000.0
2008-01-15 02:40:00,2.39523,2.39774,2.3901,2.3965,40880000.0
2008-01-15 02:45:00,2.39716,2.39803,2.39047,2.39469,38760000.0
2008-01-15 02:50:00,2.39759,2.39821,2.39125,2.39596,43890000.0
2008-01-15 02:55:00,2.39663,2.39853,2.39025,2.39535,52140000.0
2008-01-15 03:00:00,2.39507,2.39786,2.39253,2.39332,40640000.0
2008-01-15 03:05:00,2.39421,2.39828,2.39147,2.39728,33390000.0
2008-01-15 03:10:00,2.39421,2.39862,2.39026,2.39364,47130000.0
2008-01-15 03:15:00,2.3946,2.39718,2.38753,2.39692,40130000.0
2008-01-15 03:20:00,2.39085,2.39671,2.39018,2.39597,42380000.0
2008-01-15 03:25:00,2.39329,2.39701,2.38908,2.39604,47250000.0
2008-01-15 03:30:00,2.39499,2.39585,2.38926,2.39314,46750000.0
2008-01-15 03:35:00,2.39412,2.39711,2.39104,2.39528,37510000.0
2008-01-15 03:40:00,2.39283,2.39665,2.39048,2.39574,34880000.0
2008-01-15 03:45:00,2.39455,2.3975,2.38879,2.39289,29010000.0
2008-01-15 03:50:00,2.39065,2.39676,2.38989,2.39665,39750000.0
2008-01-15 03:55:00,2.39511,2.39668,2.39068,2.39383,52250000.0
2008-01-15 04:00:00,2.39475,2.39771,2.39163,2.39458,42250000.0
2008-01-15 04:05:00,2.39745,2.39745,2.39098,2.39689,37890000.0
2008-01-15 04:10:00,2.39123,2.39659,2.39077,2.39587,37010000.0
2008-01-15 04:15:00,2.39266,2.39694,2.3907,2.39506,42880000.0
2008-01-15 04:20:00,2.39378,2.39658,2.38943,2.39635,43750000.0
2008-01-15 04:25:00,2.39468,2.39697,2.39062,2.39223,34750000.0
2008-01-15 04:30:00,2.39569,2.39647,2.38883,2.39522,39250000.0
2008-01-15 04:35:00,2.39432,2.39642,2.38952,2.39384,41130000.0
2008-01-15 04:40:00,2.39429,2.39643,2.39106,2.39106,37000000.0
2008-01-15 04:45:00,2.39481,2.39782,2.38865,2.39765,31630000.0
2008-01-15 04:50:00,2.39806,2.39816,2.39195,2.39613,39380000.0
2008-01-15 04:55:00,2.39682,2.39958,2.39139,2.39391,40630000.0
2008-01-15 05:00:00,2.39583,2.39855,2.39294,2.39658,22880000.0
2008-01-15 05:05:00,2.39705,2.39807,2.3922,2.39646,44380000.0
2008-01-15 05:10:00,2.39257,2.39749,2.39071,2.39585,33380000.0
2008-01-15 05:15:00,2.39524,2.39728,2.39158,2.39711,31140000.0
2008-01-15 05:20:00,2.39457,2.39852,2.39165,2.39177,36880000.0
2008-01-15 05:25:00,2.39708,2.39863,2.39028,2.39504,40750000.0
2008-01-15 05:30:00,2.39558,2.39821,2.39157,2.39746,40760000.0
2008-01-15 05:35:00,2.39765,2.39832,2.38994,2.39624,36260000.0
2008-01-15 05:40:00,2.39477,2.39717,2.39055,2.39315,44380000.0
2008-01-15 05:45:00,2.39222,2.39651,2.38945,2.39451,36010000.0
2008-01-15 05:50:00,2.39143,2.39662,2.3888,2.39463,42520000.0
2008-01-15 05:55:00,2.39358,2.3963,2.38959,2.39314,39000000.0
2008-01-15 06:00:00,2.39,2.39734,2.39,2.39419,46380000.0
2008-01-15 06:05:00,2.39722,2.39722,2.39141,2.39141,36510000.0
2008-01-15 06:10:00,2.39027,2.3968,2.38972,2.39414,36260000.0
2008-01-15 06:15:00,2.39348,2.39661,2.39204,2.39482,36000000.0
2008-01-15 06:20:00,2.39274,2.39661,2.38839,2.38839,34880000.0
2008-01-15 06:25:00,2.39386,2.39632,2.38924,2.3952,38500000.0
2008-01-15 06:30:00,2.39551,2.39706,2.39016,2.39347,36130000.0
2008-01-15 06:35:00,2.39413,2.39723,2.39134,2.39685,41880000.0
2008-01-15 06:40:00,2.39658,2.39658,2.39085,2.3945,30880000.0
2008-01-15 06:45:00,2.39182,2.39709,2.39162,2.39431,24250000.0
2008-01-15 06:50:00,2.39578,2.3983,2.39256,2.39457,39510000.0
2008-01-15 06:55:00,2.39525,2.39785,2.39194,2.3939,42130000.0
2008-01-15 07:00:00,2.39706,2.39868,2.39008,2.39476,40750000.0
2008-01-15 07:05:00,2.39614,2.39735,2.38885,2.39468,37250000.0
2008-01-15 07:10:00,2.39425,2.39711,2.39055,2.39653,37750000.0
2008-01-15 07:15:00,2.39619,2.39736,2.39017,2.3969,34500000.0
2008-01-15 07:20:00,2.39196,2.39754,2.39196,2.39728,41010000.0
2008-01-15 07:25:00,2.39446,2.39733,2.3914,2.39512,44270000.0
2008-01-15 07:30:00,2.39719,2.39788,2.3892,2.39416,46010000.0
2008-01-15 07:35:00,2.39273,2.39716,2.39191,2.39455,48390000.0
2008-01-15 07:40:00,2.39571,2.39744,2.39013,2.39372,41630000.0
2008-01-15 07:45:00,2.39697,2.39769,2.39142,2.39462,43760000.0
2008-01-15 07:50:00,2.39539,2.39852,2.39153,2.39843,49880000.0
2008-01-15 07:55:00,2.39752,2.39765,2.39278,2.39463,33510000.0
2008-01-15 08:00:00,2.39487,2.39964,2.39161,2.39635,52390000.0
2008-01-15 08:05:00,2.39508,2.39925,2.39211,2.39741,38500000.0
2008-01-15 08:10:00,2.3958,2.39915,2.39487,2.39898,39510000.0
2008-01-15 08:15:00,2.39722,2.39903,2.3928,2.39892,39390000.0
2008-01-15 08:20:00,2.39749,2.39835,2.39195,2.39705,37000000.0
2008-01-15 08:25:00,2.39712,2.39761,2.39209,2.39502,47000000.0
2008-01-15 08:30:00,2.39754,2.39768,2.38933,2.39291,37250000.0
2008-01-15 08:35:00,2.39345,2.39724,2.38881,2.3949,45390000.0
2008-01-15 08:40:00,2.39073,2.39652,2.38987,2.3956,63140000.0
2008-01-15 08:45:00,2.39157,2.39742,2.3902,2.39425,41500000.0
2008-01-15 08:50:00,2.39177,2.39494,2.38628,2.39465,43750000.0
2008-01-15 08:55:00,2.39202,2.39506,2.38772,2.39403,48270000.0
2008-01-15 09:00:00,2.39333,2.39423,2.3872,2.39216,39880000.0
2008-01-15 09:05:00,2.39284,2.39468,2.38878,2.39219,41770000.0
2008-01-15 09:10:00,2.38985,2.39451,2.38719,2.39196,40880000.0
2008-01-15 09:15:00,2.3926,2.39558,2.38787,2.39442,59630000.0
2008-01-15 09:20:00,2.39456,2.39692,2.38984,2.39523,43880000.0
2008-01-15 09:25:00,2.39607,2.39658,2.39013,2.39297,54140000.0
2008-01-15 09:30:00,2.39468,2.3974,2.38998,2.39428,39380000.0
2008-01-15 09:35:00,2.39407,2.39687,2.39075,2.39459,44140000.0
2008-01-15 09:40:00,2.39582,2.39801,2.38926,2.39279,50630000.0
2008-01-15 09:45:00,2.39655,2.39693,2.39086,2.39442,38010000.0
2008-01-15 09:50:00,2.39493,2.39741,2.39156,2.39504,42510000.0
2008-01-15 09:55:00,2.39643,2.39927,2.39235,2.39848,45770000.0
2008-01-15 10:00:00,2.39903,2.39939,2.39265,2.39766,36880000.0
2008-01-15 10:05:00,2.39795,2.40289,2.39387,2.4003,48260000.0
2008-01-15 10:10:00,2.40125,2.40287,2.39673,2.40057,41510000.0
2008-01-15 10:15:00,2.40086,2.40356,2.39754,2.40152,39630000.0
2008-01-15 10:20:00,2.40185,2.40316,2.39783,2.39783,37380000.0
2008-01-15 10:25:00,2.39942,2.40346,2.39696,2.40062,45510000.0
2008-01-15 10:30:00,2.40089,2.4019,2.39697,2.39812,44140000.0
2008-01-15 10:35:00,2.39972,2.40131,2.39587,2.39987,46510000.0
2008-01-15 10:40:00,2.39877,2.40023,2.39594,2.39791,51760000.0
2008-01-15 10:45:00,2.39688,2.4008,2.39375,2.39375,34380000.0
2008-01-15 10:50:00,2.39778,2.40267,2.39579,2.39867,47010000.0
2008-01-15 10:55:00,2.39766,2.40256,2.39396,2.39902,36270000.0
2008-01-15 11:00:00,2.40086,2.4025,2.39517,2.39889,38640000.0
2008-01-15 11:05:00,2.40062,2.40473,2.39853,2.40473,40510000.0
2008-01-15 11:10:00,2.40619,2.40619,2.39952,2.40553,40760000.0
2008-01-15 11:15:00,2.40127,2.40579,2.39813,2.40494,46250000.0
2008-01-15 11:20:00,2.40354,2.40609,2.40037,2.40506,51760000.0
2008-01-15 11:25:00,2.40553,2.40677,2.40002,2.40506,42260000.0
2008-01-15 11:30:00,2.40415,2.40583,2.39992,2.40381,46140000.0
2008-01-15 11:35:00,2.40422,2.40481,2.39604,2.40278,43890000.0
2008-01-15 11:40:00,2.40002,2.40468,2.39768,2.40185,49260000.0
2008-01-15 11:45:00,2.40047,2.40363,2.39619,2.40009,48760000.0
2008-01-15 11:50:00,2.39929,2.40183,2.39476,2.40132,40250000.0
2008-01-15 11:55:00,2.40104,2.40174,2.39578,2.39991,45260000.0
2008-01-15 12:00:00,2.4017,2.40257,2.395,2.40255,38500000.0
2008-01-15 12:05:00,2.40282,2.40282,2.39501,2.4005,47760000.0
2008-01-15 12:10:00,2.40063,2.40106,2.39314,2.40038,47640000.0
2008-01-15 12:15:00,2.3958,2.40058,2.39414,2.39939,41260000.0
2008-01-15 12:20:00,2.39891,2.40034,2.39396,2.39584,50630000.0
2008-01-15 12:25:00,2.39822,2.39967,2.39333,2.39779,40510000.0
2008-01-15 12:30:00,2.39924,2.3999,2.39569,2.39935,39260000.0
2008-01-15 12:35:00,2.39846,2.40025,2.39314,2.39833,49380000.0
2008-01-15 12:40:00,2.39583,2.40115,2.39583,2.40108,51130000.0
2008-01-15 12:45:00,2.39768,2.40235,2.39569,2.40235,42630000.0
2008-01-15 12:50:00,2.40041,2.40183,2.39572,2.39821,35890000.0
2008-01-15 12:55:00,2.40094,2.40276,2.39509,2.40126,53140000.0
2008-01-15 13:00:00,2.40248,2.40269,2.39586,2.39808,44260000.0
2008-01-15 13:05:00,2.39898,2.40114,2.39407,2.39846,45770000.0
2008-01-15 13:10:00,2.39822,2.40084,2.39349,2.40084,51380000.0
2008-01-15 13:15:00,2.39945,2.39977,2.39306,2.3962,38760000.0
2008-01-15 13:20:00,2.39716,2.3998,2.39181,2.39676,53510000.0
2008-01-15 13:25:00,2.39807,2.39839,2.39225,2.39748,40510000.0
2008-01-15 13:30:00,2.39905,2.39905,2.39203,2.39733,38270000.0
2008-01-15 13:35:00,2.3978,2.39917,2.38973,2.39756,43010000.0
2008-01-15 13:40:00,2.39561,2.39881,2.39428,2.39787,36630000.0
2008-01-15 13:45:00,2.39426,2.39963,2.39307,2.3981,45260000.0
2008-01-15 13:50:00,2.39832,2.39934,2.39198,2.39541,37630000.0
2008-01-15 13:55:00,2.39804,2.40002,2.39341,2.39777,42380000.0
2008-01-15 14:00:00,2.39375,2.39964,2.39375,2.39912,43750000.0
2008-01-15 14:05:00,2.39719,2.39992,2.39185,2.39659,45880000.0
2008-01-15 14:10:00,2.39794,2.40027,2.39349,2.39803,41630000.0
2008-01-15 14:15:00,2.39819,2.40007,2.39301,2.39848,54140000.0
2008-01-15 14:20:00,2.39802,2.40002,2.39198,2.39944,47130000.0
2008-01-15 14:25:00,2.39877,2.40032,2.39353,2.39353,42500000.0
2008-01-15 14:30:00,2.39759,2.40103,2.39512,2.39889,48010000.0
2008-01-15 14:35:00,2.39493,2.39989,2.39315,2.39553,48880000.0
2008-01-15 14:40:00,2.39949,2.39989,2.39298,2.39809,42630000.0
2008-01-15 14:45:00,2.39553,2.40056,2.39082,2.40044,47750000.0
2008-01-15 14:50:00,2.39926,2.40108,2.39264,2.39681,40390000.0
2008-01-15 14:55:00,2.39968,2.40181,2.39334,2.39974,46250000.0
2008-01-15 15:00:00,2.39961,2.40079,2.39486,2.39636,46640000.0
2008-01-15 15:05:00,2.39894,2.39993,2.394,2.39916,53760000.0
2008-01-15 15:10:00,2.39486,2.39895,2.39142,2.39722,47000000.0
2008-01-15 15:15:00,2.39418,2.39973,2.39059,2.39471,51760000.0
2008-01-15 15:20:00,2.39414,2.39948,2.39214,2.39745,41390000.0
2008-01-15 15:25:00,2.39715,2.39893,2.39132,2.39776,42000000.0
2008-01-15 15:30:00,2.39343,2.39775,2.3925,2.3933,51390000.0
2008-01-15 15:35:00,2.39338,2.39869,2.38936,2.3922,45260000.0
2008-01-15 15:40:00,2.39428,2.39891,2.393,2.39722,43250000.0
2008-01-15 15:45:00,2.39792,2.39848,2.39111,2.39848,39630000.0
2008-01-15 15:50:00,2.3967,2.39919,2.393,2.39821,38500000.0
2008-01-15 15:55:00,2.39907,2.39913,2.39287,2.39699,40770000.0
2008-01-15 16:00:00,2.39637,2.39859,2.39205,2.3964,49130000.0
2008-01-15 16:05:00,2.39711,2.39723,2.39159,2.39554,43900000.0
2008-01-15 16:10:00,2.39706,2.39735,2.39167,2.39458,44130000.0
2008-01-15 16:15:00,2.39376,2.3959,2.38717,2.39272,43760000.0
2008-01-15 16:20:00,2.39294,2.39594,2.39008,2.3955,41260000.0
2008-01-15 16:25:00,2.39465,2.39502,2.38818,2.39372,44260000.0
2008-01-15 16:30:00,2.39353,2.39498,2.38718,2.3934,43750000.0
2008-01-15 16:35:00,2.39258,2.39486,2.38393,2.39051,54880000.0
2008-01-15 16:40:00,2.39285,2.39476,2.38831,2.39336,47760000.0
2008-01-15 16:45:00,2.39209,2.39582,2.38924,2.39445,51380000.0
2008-01-15 16:50:00,2.39291,2.39524,2.38699,2.39467,43010000.0
2008-01-15 16:55:00,2.39468,2.39548,2.38931,2.39365,44510000.0
2008-01-15 17:00:00,2.39453,2.39618,2.39042,2.39467,44380000.0
2008-01-15 17:05:00,2.39468,2.39697,2.39159,2.39501,40630000.0
2008-01-15 17:10:00,2.39528,2.39813,2.39133,2.39681,46880000.0
2008-01-15 17:15:00,2.39195,2.40069,2.38903,2.40062,40010000.0
2008-01-15 17:20:00,2.39968,2.40029,2.39447,2.39903,52760000.0
2008-01-15 17:25:00,2.39957,2.40068,2.39145,2.39655,54760000.0
2008-01-15 17:30:00,2.39925,2.40221,2.39271,2.3983,45750000.0
2008-01-15 17:35:00,2.40008,2.40133,2.39414,2.39787,36760000.0
2008-01-15 17:40:00,2.40177,2.4042,2.3957,2.4025,36880000.0
2008-01-15 17:45:00,2.4038,2.40533,2.39758,2.40498,41880000.0
2008-01-15 17:50:00,2.40396,2.40668,2.39813,2.40447,53140000.0
2008-01-15 17:55:00,2.40324,2.40488,2.39785,2.40313,47770000.0
2008-01-15 18:00:00,2.40338,2.40421,2.3967,2.40063,52380000.0
2008-01-15 18:05:00,2.40275,2.40313,2.39733,2.40116,40010000.0
2008-01-15 18:10:00,2.40152,2.4034,2.39686,2.39963,36500000.0
2008-01-15 18:15:00,2.40315,2.40415,2.3969,2.40264,49880000.0
2008-01-15 18:20:00,2.40348,2.40486,2.39788,2.40393,41630000.0
2008-01-15 18:25:00,2.40501,2.40788,2.40106,2.40594,41630000.0
2008-01-15 18:30:00,2.40302,2.40836,2.40067,2.40836,56880000.0
2008-01-15 18:35:00,2.40929,2.41034,2.40262,2.40879,56760000.0
2008-01-15 18:40:00,2.4076,2.40848,2.40002,2.40654,47630000.0
2008-01-15 18:45:00,2.40549,2.40891,2.40056,2.40613,35500000.0
2008-01-15 18:50:00,2.40566,2.40902,2.4029,2.40514,44380000.0
2008-01-15 18:55:00,2.40661,2.40772,2.40152,2.40652,43630000.0
2008-01-15 19:00:00,2.40449,2.40755,2.4014,2.40385,43260000.0
2008-01-15 19:05:00,2.40532,2.40792,2.40118,2.40555,41380000.0
2008-01-15 19:10:00,2.40603,2.40603,2.3959,2.40167,41880000.0
2008-01-15 19:15:00,2.40407,2.40619,2.39728,2.39877,37010000.0
2008-01-15 19:20:00,2.40304,2.40578,2.40111,2.4023,39640000.0
2008-01-15 19:25:00,2.40251,2.40656,2.40065,2.40228,45900000.0
2008-01-15 19:30:00,2.4055,2.40645,2.39806,2.40429,44010000.0
2008-01-15 19:35:00,2.40318,2.40685,2.40129,2.4055,47130000.0
2008-01-15 19:40:00,2.40722,2.40725,2.39752,2.39993,49520000.0
2008-01-15 19:45:00,2.40464,2.40711,2.4003,2.40303,44510000.0
2008-01-15 19:50:00,2.40679,2.407,2.3997,2.40594,38260000.0
2008-01-15 19:55:00,2.40256,2.40642,2.39956,2.40567,43520000.0
2008-01-15 20:00:00,2.4051,2.40729,2.40015,2.40431,53380000.0
2008-01-15 20:05:00,2.405,2.40672,2.39977,2.40203,45140000.0
2008-01-15 20:10:00,2.40117,2.40546,2.39924,2.40087,43250000.0
2008-01-15 20:15:00,2.40589,2.40643,2.39585,2.40643,43140000.0
2008-01-15 20:20:00,2.40547,2.40757,2.39945,2.40668,40630000.0
2008-01-15 20:25:00,2.40423,2.40795,2.40117,2.40351,43010000.0
2008-01-15 20:30:00,2.40709,2.40709,2.40039,2.40669,53520000.0
2008-01-15 20:35:00,2.40286,2.40663,2.40028,2.40462,49390000.0
2008-01-15 20:40:00,2.40337,2.40733,2.40014,2.40686,43880000.0
2008-01-15 20:45:00,2.40497,2.40776,2.4007,2.40399,43760000.0
2008-01-15 20:50:00,2.40611,2.40766,2.40078,2.40475,52500000.0
2008-01-15 20:55:00,2.40446,2.40758,2.40095,2.40576,34750000.0
2008-01-15 21:00:00,2.40512,2.40836,2.40042,2.40559,50880000.0
2008-01-15 21:05:00,2.40705,2.40742,2.40178,2.4037,43760000.0
2008-01-15 21:10:00,2.40618,2.40857,2.40063,2.40805,49260000.0
2008-01-15 21:15:00,2.40874,2.40887,2.4005,2.40706,41140000.0
2008-01-15 21:20:00,2.40632,2.40886,2.4011,2.40823,38380000.0
2008-01-15 21:25:00,2.40506,2.40937,2.40487,2.40712,41880000.0
2008-01-15 21:30:00,2.40663,2.41019,2.40363,2.40891,47380000.0
2008-01-15 21:35:00,2.40745,2.40907,2.39849,2.40756,44760000.0
2008-01-15 21:40:00,2.40608,2.40967,2.40348,2.40892,43500000.0
2008-01-15 21:45:00,2.40766,2.40847,2.40313,2.40706,40500000.0
2008-01-15 21:50:00,2.40333,2.40708,2.40022,2.4046,38130000.0
2008-01-15 21:55:00,2.40174,2.40792,2.40056,2.40482,42760000.0
2008-01-15 22:00:00,2.40461,2.40672,2.39927,2.40432,37630000.0
2008-01-15 22:05:00,2.40466,2.40619,2.39641,2.40469,39880000.0
2008-01-15 22:10:00,2.40282,2.40559,2.39825,2.40559,31750000.0
2008-01-15 22:15:00,2.40342,2.40809,2.39901,2.40448,36150000.0
2008-01-15 22:20:00,2.40522,2.40773,2.39809,2.40569,40380000.0
2008-01-15 22:25:00,2.40739,2.40799,2.40102,2.40378,36750000.0
2008-01-15 22:30:00,2.40279,2.4083,2.39837,2.4067,47260000.0
2008-01-15 22:35:00,2.40452,2.40781,2.39994,2.40708,40510000.0
2008-01-15 22:40:00,2.40362,2.40651,2.3999,2.40358,37630000.0
2008-01-15 22:45:00,2.40498,2.40785,2.40183,2.40231,42750000.0
2008-01-15 22:50:00,2.40334,2.40683,2.40112,2.40389,51400000.0
2008-01-15 22:55:00,2.40549,2.40791,2.39903,2.40544,38880000.0
2008-01-15 23:00:00,2.40666,2.41017,2.40341,2.41,38770000.0
2008-01-15 23:05:00,2.41064,2.4125,2.4049,2.41026,44140000.0
2008-01-15 23:10:00,2.40771,2.41192,2.40735,2.40996,39520000.0
2008-01-15 23:15:00,2.41187,2.41241,2.40568,2.40641,46030000.0
2008-01-15 23:20:00,2.40777,2.41266,2.406,2.40838,38380000.0
2008-01-15 23:25:00,2.40881,2.41291,2.40442,2.40936,31010000.0
2008-01-15 23:30:00,2.41008,2.41282,2.40678,2.40926,38010000.0
2008-01-15 23:35:00,2.41066,2.41408,2.40653,2.41181,46260000.0
2008-01-15 23:40:00,2.406,2.41174,2.40554,2.41065,32880000.0
2008-01-15 23:45:00,2.40959,2.41339,2.4063,2.41339,49760000.0
2008-01-15 23:50:00,2.40915,2.41579,2.40726,2.4134,46520000.0
2008-01-15 23:55:00,2.41128,2.41465,2.40712,2.4091,36760000.0
2008-01-16 00:00:00,2.41186,2.41511,2.39911,2.41194,41010000.0
2008-01-16 00:05:00,2.41237,2.41524,2.40743,2.41208,47010000.0
2008-01-16 00:10:00,2.41508,2.41679,2.41171,2.41608,44630000.0
2008-01-16 00:15:00,2.41387,2.41587,2.40307,2.41557,36750000.0
2008-01-16 00:20:00,2.41321,2.41705,2.41086,2.41705,42130000.0
2008-01-16 00:25:00,2.41547,2.41747,2.41066,2.41374,39750000.0
2008-01-16 00:30:00,2.41645,2.41662,2.41133,2.41466,44880000.0
2008-01-16 00:35:00,2.41586,2.41702,2.40912,2.41504,43510000.0
2008-01-16 00:40:00,2.41495,2.41593,2.41141,2.41522,40500000.0
2008-01-16 00:45:00,2.41589,2.41677,2.41,2.41291,41380000.0
2008-01-16 00:50:00,2.41383,2.4153,2.40958,2.41173,45630000.0
2008-01-16 00:55:00,2.41497,2.41702,2.41137,2.417,48260000.0
2008-01-16 01:00:00,2.41611,2.41685,2.41196,2.4128,45880000.0
2008-01-16 01:05:00,2.41305,2.41613,2.41,2.41451,43270000.0
2008-01-16 01:10:00,2.4149,2.4149,2.40649,2.41348,43510000.0
2008-01-16 01:15:00,2.41151,2.41476,2.40873,2.40973,46010000.0
2008-01-16 01:20:00,2.41342,2.41525,2.40947,2.41448,46500000.0
2008-01-16 01:25:00,2.41377,2.41505,2.40861,2.41348,37260000.0
2008-01-16 01:30:00,2.41284,2.41406,2.40751,2.41099,43630000.0
2008-01-16 01:35:00,2.41222,2.41384,2.40919,2.41369,37380000.0
2008-01-16 01:40:00,2.41015,2.41448,2.40655,2.41181,54270000.0
2008-01-16 01:45:00,2.41193,2.41231,2.40572,2.40937,45750000.0
2008-01-16 01:50:00,2.40874,2.41175,2.40597,2.41044,40000000.0
2008-01-16 01:55:00,2.40562,2.41264,2.40557,2.41185,48380000.0
2008-01-16 02:00:00,2.41161,2.41322,2.40738,2.40969,41010000.0
2008-01-16 02:05:00,2.40875,2.41248,2.40827,2.40968,42030000.0
2008-01-16 02:10:00,2.41368,2.41451,2.40818,2.41064,45750000.0
2008-01-16 02:15:00,2.41324,2.41367,2.40663,2.41247,38380000.0
2008-01-16 02:20:00,2.40946,2.41324,2.40701,2.40952,45880000.0
2008-01-16 02:25:00,2.41029,2.41321,2.4056,2.40848,47270000.0
2008-01-16 02:30:00,2.40907,2.41261,2.40594,2.41189,43130000.0
2008-01-16 02:35:00,2.41189,2.41212,2.40422,2.40961,51010000.0
2008-01-16 02:40:00,2.41175,2.41237,2.40546,2.41182,37260000.0
2008-01-16 02:45:00,2.40967,2.41309,2.40675,2.4087,32880000.0
2008-01-16 02:50:00,2.41343,2.41404,2.40668,2.41235,41000000.0
2008-01-16 02:55:00,2.41251,2.41359,2.40478,2.41113,56010000.0
2008-01-16 03:00:00,2.41069,2.41395,2.40851,2.41181,37010000.0
2008-01-16 03:05:00,2.41443,2.41511,2.40652,2.41112,43630000.0
2008-01-16 03:10:00,2.41334,2.41355,2.40734,2.41076,36000000.0
2008-01-16 03:15:00,2.4102,2.41267,2.40617,2.40975,38260000.0
2008-01-16 03:20:00,2.40616,2.41245,2.40552,2.412,43260000.0
2008-01-16 03:25:00,2.41175,2.41193,2.40497,2.41157,44390000.0
2008-01-16 03:30:00,2.41207,2.41266,2.4064,2.41145,40880000.0
2008-01-16 03:35:00,2.41159,2.41263,2.40658,2.41107,35500000.0
2008-01-16 03:40:00,2.4111,2.41372,2.40873,2.41334,38270000.0
2008-01-16 03:45:00,2.41127,2.41454,2.40828,2.40984,42130000.0
2008-01-16 03:50:00,2.40994,2.4133,2.40662,2.40994,48880000.0
2008-01-16 03:55:00,2.41034,2.41274,2.40729,2.41037,52260000.0
2008-01-16 04:00:00,2.41033,2.41205,2.40738,2.41055,42140000.0
2008-01-16 04:05:00,2.41121,2.4122,2.40368,2.41157,38010000.0
2008-01-16 04:10:00,2.40515,2.41013,2.40487,2.40751,33010000.0
2008-01-16 04:15:00,2.4059,2.40956,2.4036,2.40803,43630000.0
2008-01-16 04:20:00,2.40786,2.40927,2.40339,2.40723,43390000.0
2008-01-16 04:25:00,2.40937,2.40984,2.40296,2.40486,39140000.0
2008-01-16 04:30:00,2.40668,2.40869,2.40196,2.40533,38010000.0
2008-01-16 04:35:00,2.40906,2.40906,2.40251,2.40721,41390000.0
2008-01-16 04:40:00,2.40692,2.40958,2.40212,2.40371,34890000.0
2008-01-16 04:45:00,2.40723,2.40966,2.40196,2.40819,44260000.0
2008-01-16 04:50:00,2.40725,2.40859,2.40117,2.40715,48630000.0
2008-01-16 04:55:00,2.4083,2.40898,2.40238,2.40649,44130000.0
2008-01-16 05:00:00,2.40625,2.40831,2.40263,2.40512,29630000.0
2008-01-16 05:05:00,2.40589,2.4084,2.40113,2.40466,41380000.0
2008-01-16 05:10:00,2.40411,2.40801,2.40077,2.40403,34010000.0
2008-01-16 05:15:00,2.40758,2.40817,2.39998,2.40817,31630000.0
2008-01-16 05:20:00,2.40228,2.40804,2.3984,2.3984,33260000.0
2008-01-16 05:25:00,2.40565,2.40811,2.39934,2.40549,44130000.0
2008-01-16 05:30:00,2.40601,2.40717,2.40005,2.40611,41750000.0
2008-01-16 05:35:00,2.40459,2.41035,2.39998,2.40239,37260000.0
2008-01-16 05:40:00,2.40358,2.40621,2.3985,2.40138,38010000.0
2008-01-16 05:45:00,2.40291,2.40638,2.39937,2.40436,36000000.0
2008-01-16 05:50:00,2.40348,2.4052,2.39848,2.40354,39130000.0
2008-01-16 05:55:00,2.40398,2.40541,2.39879,2.4031,40010000.0
2008-01-16 06:00:00,2.3997,2.40473,2.3976,2.40115,42880000.0
2008-01-16 06:05:00,2.40232,2.4051,2.39701,2.40144,36760000.0
2008-01-16 06:10:00,2.40078,2.40596,2.39753,2.40379,39130000.0
2008-01-16 06:15:00,2.40391,2.40556,2.40062,2.40255,37390000.0
2008-01-16 06:20:00,2.40329,2.40618,2.40092,2.40092,43630000.0
2008-01-16 06:25:00,2.40534,2.40737,2.39965,2.40569,39260000.0
2008-01-16 06:30:00,2.40664,2.40808,2.40064,2.40406,38630000.0
2008-01-16 06:35:00,2.40342,2.40669,2.40003,2.40413,41010000.0
2008-01-16 06:40:00,2.40533,2.40777,2.40146,2.40652,36630000.0
2008-01-16 06:45:00,2.40214,2.40676,2.40097,2.40591,40260000.0
2008-01-16 06:50:00,2.40672,2.40758,2.40171,2.40624,44260000.0
2008-01-16 06:55:00,2.40651,2.40842,2.40157,2.40456,46880000.0
2008-01-16 07:00:00,2.40727,2.40832,2.40144,2.40495,44380000.0
2008-01-16 07:05:00,2.40391,2.40815,2.39844,2.40559,36750000.0
2008-01-16 07:10:00,2.40668,2.4114,2.40065,2.40606,36000000.0
2008-01-16 07:15:00,2.40741,2.40747,2.40101,2.40158,44500000.0
2008-01-16 07:20:00,2.40207,2.40681,2.40069,2.40584,44140000.0
2008-01-16 07:25:00,2.40611,2.40734,2.39981,2.40534,50130000.0
2008-01-16 07:30:00,2.40456,2.40552,2.39871,2.40443,47880000.0
2008-01-16 07:35:00,2.40072,2.40534,2.39858,2.40095,44500000.0
2008-01-16 07:40:00,2.40502,2.40716,2.39885,2.40628,49630000.0
2008-01-16 07:45:00,2.40631,2.4071,2.39847,2.40223,45010000.0
2008-01-16 07:50:00,2.40489,2.40734,2.40129,2.40524,49630000.0
2008-01-16 07:55:00,2.40292,2.40862,2.40113,2.40862,45130000.0
2008-01-16 08:00:00,2.40568,2.40892,2.40089,2.40763,53640000.0
2008-01-16 08:05:00,2.40422,2.40837,2.40009,2.40602,36880000.0
2008-01-16 08:10:00,2.40285,2.4067,2.39858,2.40411,36630000.0
2008-01-16 08:15:00,2.40364,2.40614,2.40115,2.40563,39500000.0
2008-01-16 08:20:00,2.40349,2.40651,2.39946,2.40151,37630000.0
2008-01-16 08:25:00,2.40317,2.40618,2.3996,2.3996,49250000.0
2008-01-16 08:30:00,2.40467,2.40624,2.39998,2.40525,45260000.0
2008-01-16 08:35:00,2.40457,2.40721,2.39949,2.40473,48500000.0
2008-01-16 08:40:00,2.4,2.41309,2.4,2.41194,60130000.0
2008-01-16 08:45:00,2.40823,2.4128,2.40704,2.40865,38250000.0
2008-01-16 08:50:00,2.40881,2.4111,2.40442,2.41054,38260000.0
2008-01-16 08:55:00,2.40867,2.41193,2.40458,2.40996,50130000.0
2008-01-16 09:00:00,2.41113,2.41218,2.40708,2.40841,44010000.0
2008-01-16 09:05:00,2.40738,2.41469,2.40486,2.41263,45880000.0
2008-01-16 09:10:00,2.41204,2.41535,2.40673,2.41406,51630000.0
2008-01-16 09:15:00,2.41237,2.41436,2.40618,2.40958,52000000.0
2008-01-16 09:20:00,2.41251,2.41393,2.40585,2.41003,42770000.0
2008-01-16 09:25:00,2.41049,2.41384,2.40543,2.41299,54630000.0
2008-01-16 09:30:00,2.41242,2.41432,2.40754,2.41186,32250000.0
2008-01-16 09:35:00,2.41111,2.41501,2.40726,2.41271,50510000.0
2008-01-16 09:40:00,2.41203,2.41623,2.40985,2.41313,54770000.0
2008-01-16 09:45:00,2.41616,2.41718,2.4126,2.41375,42880000.0
2008-01-16 09:50:00,2.41136,2.41685,2.41019,2.41565,45390000.0
2008-01-16 09:55:00,2.41373,2.41762,2.41007,2.41439,46640000.0
2008-01-16 10:00:00,2.41628,2.41895,2.4107,2.41531,36500000.0
2008-01-16 10:05:00,2.41811,2.41895,2.41297,2.41737,44130000.0
2008-01-16 10:10:00,2.41639,2.42079,2.41004,2.41826,43890000.0
2008-01-16 10:15:00,2.41625,2.41998,2.41477,2.41675,47380000.0
2008-01-16 10:20:00,2.4176,2.42009,2.4098,2.4098,40130000.0
2008-01-16 10:25:00,2.41378,2.41831,2.40956,2.41539,38130000.0
2008-01-16 10:30:00,2.41929,2.42038,2.41274,2.41724,41260000.0
2008-01-16 10:35:00,2.41805,2.4184,2.41396,2.41699,46130000.0
2008-01-16 10:40:00,2.41555,2.42047,2.41299,2.41837,43500000.0
2008-01-16 10:45:00,2.41561,2.42226,2.41474,2.41545,38380000.0
2008-01-16 10:50:00,2.41689,2.4211,2.41235,2.41816,52130000.0
2008-01-16 10:55:00,2.4205,2.4205,2.41381,2.42041,40010000.0
2008-01-16 11:00:00,2.42033,2.42169,2.41394,2.41988,47520000.0
2008-01-16 11:05:00,2.41738,2.4225,2.41414,2.41909,36010000.0
2008-01-16 11:10:00,2.42182,2.42504,2.41593,2.42271,41880000.0
2008-01-16 11:15:00,2.41959,2.42545,2.41789,2.4216,46890000.0
2008-01-16 11:20:00,2.41952,2.42469,2.41854,2.42365,46750000.0
2008-01-16 11:25:00,2.42323,2.42474,2.41827,2.42394,47880000.0
2008-01-16 11:30:00,2.42212,2.42367,2.41743,2.42171,42760000.0
2008-01-16 11:35:00,2.42263,2.42264,2.41652,2.4205,38880000.0
2008-01-16 11:40:00,2.41707,2.42319,2.41623,2.42101,50260000.0
2008-01-16 11:45:00,2.42026,2.42332,2.4165,2.42285,45260000.0
2008-01-16 11:50:00,2.42321,2.42396,2.41603,2.41992,39380000.0
2008-01-16 11:55:00,2.42216,2.42383,2.41756,2.42367,37630000.0
2008-01-16 12:00:00,2.42341,2.4259,2.41878,2.42172,39140000.0
2008-01-16 12:05:00,2.42386,2.42515,2.4185,2.42418,45760000.0
2008-01-16 12:10:00,2.42134,2.42843,2.41849,2.42749,47630000.0
2008-01-16 12:15:00,2.42699,2.43177,2.42428,2.4293,37750000.0
2008-01-16 12:20:00,2.42856,2.43269,2.42482,2.42895,46250000.0
2008-01-16 12:25:00,2.43334,2.43334,2.42615,2.43054,40510000.0
2008-01-16 12:30:00,2.43259,2.43259,2.42509,2.42803,43250000.0
2008-01-16 12:35:00,2.4303,2.43073,2.4232,2.43062,43880000.0
2008-01-16 12:40:00,2.42748,2.43215,2.42716,2.43096,41760000.0
2008-01-16 12:45:00,2.42767,2.43487,2.42763,2.43487,49760000.0
2008-01-16 12:50:00,2.43105,2.435,2.42892,2.43465,40760000.0
2008-01-16 12:55:00,2.43279,2.43481,2.42716,2.4322,47380000.0
2008-01-16 13:00:00,2.43184,2.43344,2.42714,2.4284,48380000.0
2008-01-16 13:05:00,2.42702,2.43232,2.42508,2.42966,49260000.0
2008-01-16 13:10:00,2.4297,2.43239,2.42619,2.43066,44510000.0
2008-01-16 13:15:00,2.42892,2.43204,2.42291,2.43081,39130000.0
2008-01-16 13:20:00,2.43029,2.4323,2.42697,2.431,48130000.0
2008-01-16 13:25:00,2.42864,2.43245,2.42453,2.4313,40260000.0
2008-01-16 13:30:00,2.43194,2.43194,2.42498,2.43135,41260000.0
2008-01-16 13:35:00,2.43061,2.43107,2.42362,2.43037,47260000.0
2008-01-16 13:40:00,2.4279,2.43338,2.4279,2.43059,33880000.0
2008-01-16 13:45:00,2.42847,2.43411,2.4278,2.43274,48390000.0
2008-01-16 13:50:00,2.43378,2.43502,2.42978,2.4325,40630000.0
2008-01-16 13:55:00,2.43091,2.43536,2.42861,2.4334,41880000.0
2008-01-16 14:00:00,2.4294,2.43453,2.42549,2.43251,41000000.0
2008-01-16 14:05:00,2.43149,2.43243,2.42489,2.42711,46890000.0
2008-01-16 14:10:00,2.43026,2.43104,2.42401,2.43025,45780000.0
2008-01-16 14:15:00,2.43228,2.43344,2.42396,2.43034,55510000.0
2008-01-16 14:20:00,2.4294,2.43194,2.42528,2.4309,51380000.0
2008-01-16 14:25:00,2.43213,2.43216,2.42492,2.42763,42880000.0
2008-01-16 14:30:00,2.42919,2.43215,2.42498,2.43165,49900000.0
2008-01-16 14:35:00,2.42699,2.43367,2.42512,2.42512,50260000.0
2008-01-16 14:40:00,2.43202,2.43202,2.42465,2.42989,39130000.0
2008-01-16 14:45:00,2.42714,2.43203,2.42517,2.4311,46000000.0
2008-01-16 14:50:00,2.43135,2.43241,2.42497,2.42915,44640000.0
2008-01-16 14:55:00,2.43204,2.43297,2.4265,2.42918,52640000.0
2008-01-16 15:00:00,2.43124,2.43365,2.42489,2.42914,47770000.0
2008-01-16 15:05:00,2.43047,2.43239,2.425,2.43086,54260000.0
2008-01-16 15:10:00,2.43005,2.43166,2.42534,2.42867,46510000.0
2008-01-16 15:15:00,2.42904,2.43209,2.42487,2.42487,49510000.0
2008-01-16 15:20:00,2.42755,2.42931,2.42205,2.42862,45760000.0
2008-01-16 15:25:00,2.42564,2.43008,2.42332,2.42908,41250000.0
2008-01-16 15:30:00,2.42303,2.42978,2.42155,2.42806,51630000.0
2008-01-16 15:35:00,2.42737,2.43233,2.42338,2.42701,54130000.0
2008-01-16 15:40:00,2.4297,2.43172,2.42396,2.428,41250000.0
2008-01-16 15:45:00,2.43026,2.43102,2.42225,2.42872,45250000.0
2008-01-16 15:50:00,2.42685,2.43141,2.42466,2.42752,42760000.0
2008-01-16 15:55:00,2.42726,2.43043,2.42468,2.43015,38880000.0
2008-01-16 16:00:00,2.43079,2.43079,2.42454,2.42986,55510000.0
2008-01-16 16:05:00,2.42866,2.43022,2.42184,2.42689,43500000.0
2008-01-16 16:10:00,2.42688,2.42774,2.42123,2.42396,41380000.0
2008-01-16 16:15:00,2.42319,2.42474,2.41645,2.42048,37650000.0
2008-01-16 16:20:00,2.42279,2.42552,2.41708,2.42228,35270000.0
2008-01-16 16:25:00,2.42037,2.42257,2.41632,2.42132,42880000.0
2008-01-16 16:30:00,2.41862,2.42371,2.41694,2.42276,45000000.0
2008-01-16 16:35:00,2.42249,2.42302,2.41542,2.41983,50630000.0
2008-01-16 16:40:00,2.42096,2.4221,2.41602,2.41863,43750000.0
2008-01-16 16:45:00,2.41592,2.42003,2.4133,2.41801,45880000.0
2008-01-16 16:50:00,2.4167,2.42192,2.41277,2.42078,47760000.0
2008-01-16 16:55:00,2.41941,2.42378,2.41405,2.42138,45130000.0
2008-01-16 17:00:00,2.41879,2.42473,2.41729,2.42298,40750000.0
2008-01-16 17:05:00,2.42342,2.42482,2.41858,2.42096,41010000.0
2008-01-16 17:10:00,2.42057,2.42462,2.41702,2.42326,44020000.0
2008-01-16 17:15:00,2.4203,2.42618,2.41685,2.42618,49150000.0
2008-01-16 17:20:00,2.42355,2.42549,2.41852,2.4226,52890000.0
2008-01-16 17:25:00,2.42405,2.42519,2.41653,2.42164,48770000.0
2008-01-16 17:30:00,2.42381,2.42468,2.41544,2.42065,42140000.0
2008-01-16 17:35:00,2.41997,2.42482,2.41935,2.42376,44760000.0
2008-01-16 17:40:00,2.42444,2.43072,2.41844,2.43072,42380000.0
2008-01-16 17:45:00,2.42204,2.44185,2.4201,2.43968,38010000.0
2008-01-16 17:50:00,2.44042,2.44998,2.42622,2.447,49510000.0
2008-01-16 17:55:00,2.44489,2.44903,2.4338,2.44903,51500000.0
2008-01-16 18:00:00,2.44527,2.45163,2.43365,2.4501,56380000.0
2008-01-16 18:05:00,2.45401,2.45712,2.44019,2.45294,39000000.0
2008-01-16 18:10:00,2.45043,2.46339,2.44439,2.44693,44010000.0
2008-01-16 18:15:00,2.45119,2.46111,2.44276,2.44906,47010000.0
2008-01-16 18:20:00,2.45439,2.45575,2.4479,2.45243,49750000.0
2008-01-16 18:25:00,2.45411,2.45586,2.44913,2.45291,36760000.0
2008-01-16 18:30:00,2.45648,2.46023,2.44755,2.45469,57520000.0
2008-01-16 18:35:00,2.45219,2.45615,2.44794,2.45347,56010000.0
2008-01-16 18:40:00,2.45216,2.45483,2.44352,2.45483,47000000.0
2008-01-16 18:45:00,2.45361,2.45683,2.44824,2.454,39010000.0
2008-01-16 18:50:00,2.45354,2.45623,2.44972,2.4501,43000000.0
2008-01-16 18:55:00,2.45393,2.45547,2.44765,2.45547,44880000.0
2008-01-16 19:00:00,2.45195,2.45435,2.44732,2.45262,43270000.0
2008-01-16 19:05:00,2.45328,2.45555,2.44851,2.45382,41880000.0
2008-01-16 19:10:00,2.45214,2.45659,2.44465,2.45203,47510000.0
2008-01-16 19:15:00,2.44993,2.45449,2.44688,2.44986,35260000.0
2008-01-16 19:20:00,2.44996,2.45379,2.44956,2.45379,38640000.0
2008-01-16 19:25:00,2.44929,2.45538,2.44929,2.45416,40000000.0
2008-01-16 19:30:00,2.45323,2.45563,2.44754,2.45216,40380000.0
2008-01-16 19:35:00,2.45299,2.45546,2.44974,2.45258,49630000.0
2008-01-16 19:40:00,2.45291,2.45376,2.44782,2.44806,42260000.0
2008-01-16 19:45:00,2.45316,2.4542,2.44784,2.45226,42260000.0
2008-01-16 19:50:00,2.45339,2.45535,2.45056,2.45383,40880000.0
2008-01-16 19:55:00,2.45298,2.45611,2.44846,2.45403,45000000.0
2008-01-16 20:00:00,2.45394,2.45415,2.44607,2.45133,47510000.0
2008-01-16 20:05:00,2.45096,2.45362,2.44674,2.44786,46140000.0
2008-01-16 20:10:00,2.44624,2.45395,2.44624,2.45012,44630000.0
2008-01-16 20:15:00,2.45304,2.45509,2.45017,2.45279,39630000.0
2008-01-16 20:20:00,2.45456,2.45503,2.44801,2.45426,41130000.0
2008-01-16 20:25:00,2.45122,2.45535,2.44904,2.45474,42140000.0
2008-01-16 20:30:00,2.452,2.45443,2.44486,2.45306,55280000.0
2008-01-16 20:35:00,2.44918,2.45273,2.4464,2.44817,56390000.0
2008-01-16 20:40:00,2.44847,2.45156,2.4439,2.44995,39130000.0
2008-01-16 20:45:00,2.4519,2.45235,2.44509,2.45025,42130000.0
2008-01-16 20:50:00,2.44701,2.45261,2.44503,2.4491,42900000.0
2008-01-16 20:55:00,2.45122,2.45169,2.44534,2.45039,34010000.0
2008-01-16 21:00:00,2.45232,2.45232,2.44424,2.44852,52890000.0
2008-01-16 21:05:00,2.44922,2.45202,2.44571,2.44999,49280000.0
2008-01-16 21:10:00,2.45312,2.45312,2.44409,2.44863,50010000.0
2008-01-16 21:15:00,2.45025,2.45208,2.44667,2.45056,39640000.0
2008-01-16 21:20:00,2.44931,2.45271,2.44459,2.44911,48650000.0
2008-01-16 21:25:00,2.44764,2.45145,2.44683,2.44923,39390000.0
2008-01-16 21:30:00,2.44725,2.45001,2.44245,2.44648,48010000.0
2008-01-16 21:35:00,2.44458,2.44878,2.44096,2.44793,42380000.0
2008-01-16 21:40:00,2.44836,2.4487,2.44247,2.44839,39630000.0
2008-01-16 21:45:00,2.44656,2.44887,2.44339,2.44695,41510000.0
2008-01-16 21:50:00,2.44757,2.44992,2.44341,2.44603,37380000.0
2008-01-16 21:55:00,2.44291,2.45264,2.44281,2.44825,41900000.0
2008-01-16 22:00:00,2.44876,2.45207,2.44625,2.44943,37140000.0
2008-01-16 22:05:00,2.44852,2.45328,2.4466,2.4503,39760000.0
2008-01-16 22:10:00,2.45108,2.45314,2.44821,2.45009,33640000.0
2008-01-16 22:15:00,2.45325,2.45366,2.44786,2.45128,34510000.0
2008-01-16 22:20:00,2.4531,2.45319,2.44522,2.45292,37750000.0
2008-01-16 22:25:00,2.45222,2.45373,2.4477,2.45141,39380000.0
2008-01-16 22:30:00,2.45158,2.45264,2.44475,2.4489,45130000.0
2008-01-16 22:35:00,2.44911,2.45332,2.44408,2.44973,43500000.0
2008-01-16 22:40:00,2.45198,2.45321,2.44638,2.45031,32760000.0
2008-01-16 22:45:00,2.45004,2.45217,2.44653,2.448,39130000.0
2008-01-16 22:50:00,2.44988,2.45313,2.44849,2.45172,53130000.0
2008-01-16 22:55:00,2.44952,2.45211,2.44364,2.45097,39640000.0
2008-01-16 23:00:00,2.45072,2.45357,2.44676,2.45279,37510000.0
2008-01-16 23:05:00,2.45211,2.45358,2.44812,2.45089,40140000.0
2008-01-16 23:10:00,2.44817,2.45475,2.44817,2.4529,37260000.0
2008-01-16 23:15:00,2.45546,2.45591,2.44854,2.44854,47380000.0
2008-01-16 23:20:00,2.45102,2.45563,2.44856,2.44856,38900000.0
2008-01-16 23:25:00,2.45379,2.4559,2.44685,2.45348,31390000.0
2008-01-16 23:30:00,2.45521,2.45588,2.44932,2.45175,42510000.0
2008-01-16 23:35:00,2.45172,2.45516,2.44976,2.45394,44630000.0
2008-01-16 23:40:00,2.44915,2.45499,2.44884,2.45484,34520000.0
2008-01-16 23:45:00,2.45358,2.45518,2.44951,2.45415,39130000.0
2008-01-16 23:50:00,2.45233,2.45576,2.44877,2.45397,36000000.0
2008-01-16 23:55:00,2.45306,2.45529,2.44931,2.45269,41890000.0
2008-01-17 00:00:00,2.45469,2.45559,2.44354,2.45559,41030000.0
2008-01-17 00:05:00,2.45233,2.45639,2.44954,2.45274,42890000.0
2008-01-17 00:10:00,2.45264,2.45526,2.44939,2.45304,42130000.0
2008-01-17 00:15:00,2.45293,2.45537,2.44968,2.4548,28130000.0
2008-01-17 00:20:00,2.45326,2.45517,2.44838,2.45247,40640000.0
2008-01-17 00:25:00,2.45311,2.45521,2.44901,2.45378,41890000.0
2008-01-17 00:30:00,2.45572,2.45633,2.44968,2.45321,41130000.0
2008-01-17 00:35:00,2.45201,2.45693,2.4494,2.45556,47750000.0
2008-01-17 00:40:00,2.45205,2.45605,2.45053,2.45561,37260000.0
2008-01-17 00:45:00,2.45537,2.4559,2.4477,2.45047,43130000.0
2008-01-17 00:50:00,2.4535,2.45477,2.44898,2.44898,40760000.0
2008-01-17 00:55:00,2.45017,2.45447,2.445,2.45292,55260000.0
2008-01-17 01:00:00,2.45155,2.45416,2.44765,2.45229,48380000.0
2008-01-17 01:05:00,2.45058,2.45444,2.44771,2.45409,41750000.0
2008-01-17 01:10:00,2.45437,2.45565,2.45019,2.45521,50260000.0
2008-01-17 01:15:00,2.45486,2.45577,2.44778,2.44856,55260000.0
2008-01-17 01:20:00,2.45441,2.45459,2.44777,2.45359,49760000.0
2008-01-17 01:25:00,2.45068,2.45392,2.44783,2.45053,42750000.0
2008-01-17 01:30:00,2.45172,2.45367,2.44683,2.45075,40390000.0
2008-01-17 01:35:00,2.45113,2.45396,2.4493,2.45343,40130000.0
2008-01-17 01:40:00,2.45276,2.454,2.44594,2.45249,58630000.0
2008-01-17 01:45:00,2.45129,2.45295,2.44567,2.44892,49250000.0
2008-01-17 01:50:00,2.44794,2.45195,2.44702,2.45068,50380000.0
2008-01-17 01:55:00,2.44781,2.45214,2.44671,2.44961,43260000.0
2008-01-17 02:00:00,2.44979,2.45192,2.44453,2.44927,41880000.0
2008-01-17 02:05:00,2.44787,2.45152,2.44561,2.44561,39510000.0
2008-01-17 02:10:00,2.4486,2.45068,2.445,2.44946,48880000.0
2008-01-17 02:15:00,2.44828,2.45106,2.44397,2.45001,30880000.0
2008-01-17 02:20:00,2.44805,2.45035,2.44406,2.44785,40270000.0
2008-01-17 02:25:00,2.4484,2.45028,2.44337,2.44839,39380000.0
2008-01-17 02:30:00,2.44617,2.44934,2.44294,2.44684,45030000.0
2008-01-17 02:35:00,2.44735,2.44989,2.44035,2.44559,58140000.0
2008-01-17 02:40:00,2.44624,2.44806,2.44181,2.44681,38270000.0
2008-01-17 02:45:00,2.44623,2.44838,2.44268,2.4458,44270000.0
2008-01-17 02:50:00,2.44521,2.44989,2.44273,2.44778,39380000.0
2008-01-17 02:55:00,2.44835,2.45002,2.44215,2.44757,57000000.0
2008-01-17 03:00:00,2.44884,2.44945,2.44402,2.44558,41640000.0
2008-01-17 03:05:00,2.4479,2.44899,2.44208,2.44475,48890000.0
2008-01-17 03:10:00,2.44704,2.44829,2.44121,2.44513,33000000.0
2008-01-17 03:15:00,2.44748,2.44844,2.44057,2.44609,40520000.0
2008-01-17 03:20:00,2.44329,2.44916,2.44218,2.44535,38000000.0
2008-01-17 03:25:00,2.44722,2.44962,2.44155,2.44595,40380000.0
2008-01-17 03:30:00,2.44703,2.44908,2.44302,2.44722,42130000.0
2008-01-17 03:35:00,2.44742,2.44947,2.44437,2.4472,36890000.0
2008-01-17 03:40:00,2.44509,2.44927,2.44253,2.4483,39140000.0
2008-01-17 03:45:00,2.44788,2.44967,2.44414,2.44414,38010000.0
2008-01-17 03:50:00,2.44607,2.45032,2.44283,2.45032,55140000.0
2008-01-17 03:55:00,2.44896,2.44999,2.44299,2.44825,48260000.0
2008-01-17 04:00:00,2.44601,2.44988,2.44361,2.44798,40880000.0
2008-01-17 04:05:00,2.44837,2.44934,2.44259,2.44655,42130000.0
2008-01-17 04:10:00,2.44604,2.44905,2.44246,2.44872,33000000.0
2008-01-17 04:15:00,2.44491,2.44916,2.44262,2.44785,46130000.0
2008-01-17 04:20:00,2.44961,2.44963,2.44497,2.4464,24500000.0
2008-01-17 04:25:00,2.44892,2.44942,2.44206,2.44206,29000000.0
2008-01-17 04:30:00,2.44855,2.44879,2.44241,2.44801,39140000.0
2008-01-17 04:35:00,2.44772,2.45159,2.44397,2.4509,41630000.0
2008-01-17 04:40:00,2.44845,2.45168,2.44557,2.44717,37250000.0
2008-01-17 04:45:00,2.45056,2.45175,2.4426,2.45113,50380000.0
2008-01-17 04:50:00,2.45077,2.45149,2.44452,2.44917,37510000.0
2008-01-17 04:55:00,2.44913,2.45143,2.44504,2.44785,43630000.0
2008-01-17 05:00:00,2.44862,2.4515,2.44535,2.44965,34260000.0
2008-01-17 05:05:00,2.45228,2.45341,2.44723,2.45201,37880000.0
2008-01-17 05:10:00,2.44804,2.45282,2.44632,2.44983,41760000.0
2008-01-17 05:15:00,2.45111,2.45313,2.44708,2.4504,37010000.0
2008-01-17 05:20:00,2.44814,2.4532,2.44326,2.44326,37010000.0
2008-01-17 05:25:00,2.45159,2.45322,2.44702,2.45215,47630000.0
2008-01-17 05:30:00,2.45103,2.45247,2.44708,2.45092,45000000.0
2008-01-17 05:35:00,2.45052,2.45179,2.44483,2.44977,41140000.0
2008-01-17 05:40:00,2.45092,2.45172,2.4445,2.44785,42250000.0
2008-01-17 05:45:00,2.44937,2.45238,2.44609,2.44832,34380000.0
2008-01-17 05:50:00,2.44829,2.45252,2.44689,2.45102,44750000.0
2008-01-17 05:55:00,2.45025,2.45267,2.4468,2.45229,38000000.0
2008-01-17 06:00:00,2.44784,2.45268,2.44456,2.44745,47750000.0
2008-01-17 06:05:00,2.44955,2.45362,2.44809,2.44873,30380000.0
2008-01-17 06:10:00,2.44756,2.45358,2.44756,2.45307,45000000.0
2008-01-17 06:15:00,2.44927,2.45361,2.44631,2.4534,44010000.0
2008-01-17 06:20:00,2.45289,2.45318,2.44821,2.44821,43380000.0
2008-01-17 06:25:00,2.45143,2.45337,2.44535,2.4505,37890000.0
2008-01-17 06:30:00,2.45055,2.45289,2.44524,2.45288,38770000.0
2008-01-17 06:35:00,2.44923,2.45412,2.44547,2.45255,44880000.0
2008-01-17 06:40:00,2.45074,2.45248,2.44695,2.45161,25750000.0
2008-01-17 06:45:00,2.44631,2.45256,2.44631,2.44906,34880000.0
2008-01-17 06:50:00,2.45043,2.45228,2.44828,2.45119,42640000.0
2008-01-17 06:55:00,2.45102,2.45204,2.44623,2.45053,40260000.0
2008-01-17 07:00:00,2.45096,2.45316,2.44572,2.44986,40000000.0
2008-01-17 07:05:00,2.44949,2.45323,2.44535,2.4482,35880000.0
2008-01-17 07:10:00,2.45189,2.45312,2.44664,2.44957,37250000.0
2008-01-17 07:15:00,2.4524,2.45311,2.44655,2.44931,37640000.0
2008-01-17 07:20:00,2.44916,2.45321,2.4474,2.45218,40630000.0
2008-01-17 07:25:00,2.45109,2.4535,2.44669,2.45315,47010000.0
2008-01-17 07:30:00,2.45332,2.45565,2.44701,2.45406,42010000.0
2008-01-17 07:35:00,2.45092,2.45705,2.45048,2.45313,42880000.0
2008-01-17 07:40:00,2.45368,2.4574,2.45052,2.4523,39880000.0
2008-01-17 07:45:00,2.45425,2.45532,2.44885,2.45415,46750000.0
2008-01-17 07:50:00,2.45563,2.45609,2.44914,2.45285,48880000.0
2008-01-17 07:55:00,2.45257,2.45462,2.44989,2.45211,43630000.0
2008-01-17 08:00:00,2.45288,2.45559,2.44997,2.45484,57020000.0
2008-01-17 08:05:00,2.44948,2.45595,2.44922,2.45274,36510000.0
2008-01-17 08:10:00,2.45323,2.45638,2.4473,2.45281,37640000.0
2008-01-17 08:15:00,2.45184,2.4533,2.44684,2.4511,40500000.0
2008-01-17 08:20:00,2.45095,2.45271,2.44667,2.45239,41250000.0
2008-01-17 08:25:00,2.45133,2.4527,2.44629,2.448,43890000.0
2008-01-17 08:30:00,2.44947,2.45205,2.44445,2.44951,35400000.0
2008-01-17 08:35:00,2.44687,2.45125,2.44193,2.45003,42260000.0
2008-01-17 08:40:00,2.44406,2.45211,2.44406,2.44936,63760000.0
2008-01-17 08:45:00,2.44919,2.45144,2.44439,2.44936,46380000.0
2008-01-17 08:50:00,2.44666,2.44898,2.4431,2.44672,43260000.0
2008-01-17 08:55:00,2.44803,2.44986,2.44344,2.44625,42510000.0
2008-01-17 09:00:00,2.44843,2.45043,2.44348,2.44854,47630000.0
2008-01-17 09:05:00,2.44633,2.4511,2.44543,2.44914,45890000.0
2008-01-17 09:10:00,2.44941,2.45011,2.44252,2.4475,43390000.0
2008-01-17 09:15:00,2.44953,2.45091,2.44284,2.44906,49260000.0
2008-01-17 09:20:00,2.45013,2.45149,2.44271,2.44668,51250000.0
2008-01-17 09:25:00,2.44931,2.45151,2.44384,2.4501,54510000.0
2008-01-17 09:30:00,2.44919,2.45121,2.44321,2.44427,36520000.0
2008-01-17 09:35:00,2.4489,2.44945,2.44236,2.4461,45630000.0
2008-01-17 09:40:00,2.447,2.44927,2.44099,2.44531,53270000.0
2008-01-17 09:45:00,2.44754,2.44828,2.44237,2.44552,50130000.0
2008-01-17 09:50:00,2.44427,2.44737,2.44219,2.44686,50880000.0
2008-01-17 09:55:00,2.44472,2.44818,2.44059,2.44742,44390000.0
2008-01-17 10:00:00,2.44614,2.45015,2.44176,2.44849,41010000.0
2008-01-17 10:05:00,2.45073,2.45101,2.44304,2.45035,40880000.0
2008-01-17 10:10:00,2.45061,2.45532,2.44626,2.45458,49500000.0
2008-01-17 10:15:00,2.45369,2.45617,2.44446,2.45372,42880000.0
2008-01-17 10:20:00,2.45341,2.45809,2.45053,2.45309,45630000.0
2008-01-17 10:25:00,2.4555,2.4613,2.45421,2.46013,38250000.0
2008-01-17 10:30:00,2.4603,2.46098,2.45336,2.45663,43130000.0
2008-01-17 10:35:00,2.45765,2.45905,2.4529,2.4575,44130000.0
2008-01-17 10:40:00,2.45566,2.45819,2.45265,2.45457,50140000.0
2008-01-17 10:45:00,2.45319,2.45833,2.44815,2.45334,36390000.0
2008-01-17 10:50:00,2.45656,2.45778,2.44927,2.4521,39640000.0
2008-01-17 10:55:00,2.45313,2.45639,2.44878,2.45429,39630000.0
2008-01-17 11:00:00,2.45406,2.45641,2.45068,2.45512,41250000.0
2008-01-17 11:05:00,2.45039,2.45569,2.44908,2.45529,46510000.0
2008-01-17 11:10:00,2.45432,2.45604,2.45045,2.45534,38380000.0
2008-01-17 11:15:00,2.45336,2.45713,2.45136,2.45542,40890000.0
2008-01-17 11:20:00,2.45424,2.45597,2.44934,2.45313,52760000.0
2008-01-17 11:25:00,2.45588,2.45626,2.44979,2.45514,49760000.0
2008-01-17 11:30:00,2.45318,2.45741,2.45091,2.45741,46390000.0
2008-01-17 11:35:00,2.45758,2.45828,2.44942,2.45424,41630000.0
2008-01-17 11:40:00,2.45078,2.45562,2.44894,2.4523,46510000.0
2008-01-17 11:45:00,2.45,2.45572,2.44941,2.45509,46270000.0
2008-01-17 11:50:00,2.4547,2.45756,2.45115,2.45736,43130000.0
2008-01-17 11:55:00,2.45468,2.4579,2.44919,2.45587,48510000.0
2008-01-17 12:00:00,2.45582,2.45856,2.4524,2.45856,36020000.0
2008-01-17 12:05:00,2.45632,2.45935,2.45149,2.45876,50140000.0
2008-01-17 12:10:00,2.45916,2.46064,2.45044,2.45844,50520000.0
2008-01-17 12:15:00,2.45667,2.46029,2.45304,2.45888,42630000.0
2008-01-17 12:20:00,2.4586,2.46276,2.45294,2.45936,42640000.0
2008-01-17 12:25:00,2.46166,2.46242,2.45575,2.4624,40880000.0
2008-01-17 12:30:00,2.45882,2.46401,2.45642,2.45944,39510000.0
2008-01-17 12:35:00,2.46127,2.46268,2.45532,2.46268,43380000.0
2008-01-17 12:40:00,2.45841,2.46305,2.45686,2.45906,41140000.0
2008-01-17 12:45:00,2.45867,2.462,2.45614,2.46141,46890000.0
2008-01-17 12:50:00,2.46184,2.46245,2.45554,2.46177,42750000.0
2008-01-17 12:55:00,2.4624,2.46319,2.45542,2.46015,53510000.0
2008-01-17 13:00:00,2.45929,2.46018,2.45416,2.45607,49390000.0
2008-01-17 13:05:00,2.45561,2.46028,2.45176,2.45674,44020000.0
2008-01-17 13:10:00,2.45704,2.45948,2.45405,2.45824,50760000.0
2008-01-17 13:15:00,2.45858,2.45858,2.44894,2.4527,36880000.0
2008-01-17 13:20:00,2.45225,2.45316,2.44493,2.45048,50510000.0
2008-01-17 13:25:00,2.45082,2.45418,2.44529,2.45327,47390000.0
2008-01-17 13:30:00,2.45336,2.45445,2.44725,2.45289,48750000.0
2008-01-17 13:35:00,2.45311,2.45311,2.44567,2.45218,47650000.0
2008-01-17 13:40:00,2.45022,2.45286,2.44892,2.45272,37750000.0
2008-01-17 13:45:00,2.44863,2.45306,2.446,2.4482,46760000.0
2008-01-17 13:50:00,2.45177,2.45195,2.44615,2.44932,45130000.0
2008-01-17 13:55:00,2.44932,2.4513,2.44608,2.44912,42500000.0
2008-01-17 14:00:00,2.44484,2.45139,2.44484,2.45139,40380000.0
2008-01-17 14:05:00,2.45025,2.45116,2.44361,2.44894,44260000.0
2008-01-17 14:10:00,2.44942,2.4516,2.44444,2.44684,42500000.0
2008-01-17 14:15:00,2.4498,2.4498,2.4389,2.44834,47130000.0
2008-01-17 14:20:00,2.44679,2.44929,2.44251,2.4463,45020000.0
2008-01-17 14:25:00,2.44888,2.44983,2.44206,2.44464,42130000.0
2008-01-17 14:30:00,2.44167,2.44731,2.43953,2.4459,49880000.0
2008-01-17 14:35:00,2.44146,2.44548,2.43727,2.44056,51630000.0
2008-01-17 14:40:00,2.44414,2.44465,2.43765,2.44247,42130000.0
2008-01-17 14:45:00,2.44046,2.44366,2.4369,2.44067,45380000.0
2008-01-17 14:50:00,2.44163,2.4442,2.4354,2.44039,37640000.0
2008-01-17 14:55:00,2.44169,2.44485,2.43883,2.44353,47890000.0
2008-01-17 15:00:00,2.44214,2.44401,2.43814,2.44114,56250000.0
2008-01-17 15:05:00,2.443,2.44571,2.43898,2.4455,53010000.0
2008-01-17 15:10:00,2.44392,2.44789,2.44227,2.44589,47250000.0
2008-01-17 15:15:00,2.44402,2.44658,2.43767,2.44127,43270000.0
2008-01-17 15:20:00,2.44539,2.44611,2.43963,2.44426,39260000.0
2008-01-17 15:25:00,2.44472,2.44659,2.43834,2.44566,41880000.0
2008-01-17 15:30:00,2.44164,2.44857,2.441,2.44483,49510000.0
2008-01-17 15:35:00,2.44725,2.4511,2.44361,2.44798,44270000.0
2008-01-17 15:40:00,2.4489,2.45046,2.4433,2.44577,39630000.0
2008-01-17 15:45:00,2.4488,2.4512,2.44188,2.45091,41270000.0
2008-01-17 15:50:00,2.44586,2.45057,2.4433,2.44778,40010000.0
2008-01-17 15:55:00,2.44909,2.45026,2.44291,2.44743,46880000.0
2008-01-17 16:00:00,2.44616,2.4477,2.44033,2.44443,47760000.0
2008-01-17 16:05:00,2.44762,2.4485,2.43985,2.44421,44510000.0
2008-01-17 16:10:00,2.44312,2.44722,2.43814,2.44589,43760000.0
2008-01-17 16:15:00,2.44375,2.44775,2.44135,2.44494,46130000.0
2008-01-17 16:20:00,2.44652,2.4512,2.44415,2.4508,43140000.0
2008-01-17 16:25:00,2.44963,2.45066,2.44484,2.44892,43150000.0
2008-01-17 16:30:00,2.44821,2.45001,2.44406,2.44797,46000000.0
2008-01-17 16:35:00,2.44771,2.44906,2.44063,2.44673,51000000.0
2008-01-17 16:40:00,2.44648,2.44823,2.44371,2.44625,43510000.0
2008-01-17 16:45:00,2.44542,2.4606,2.44314,2.44907,47510000.0
2008-01-17 16:50:00,2.44456,2.4472,2.44023,2.44454,44630000.0
2008-01-17 16:55:00,2.44583,2.44768,2.4417,2.44685,49260000.0
2008-01-17 17:00:00,2.44632,2.44662,2.44016,2.44469,49630000.0
2008-01-17 17:05:00,2.44547,2.44773,2.44179,2.44496,39630000.0
2008-01-17 17:10:00,2.4455,2.44876,2.44183,2.44688,42650000.0
2008-01-17 17:15:00,2.44579,2.44776,2.44097,2.44773,49890000.0
2008-01-17 17:20:00,2.44708,2.45151,2.44475,2.45151,51510000.0
2008-01-17 17:25:00,2.45107,2.45226,2.44298,2.4479,49380000.0
2008-01-17 17:30:00,2.44634,2.45059,2.44349,2.45025,45630000.0
2008-01-17 17:35:00,2.44818,2.45069,2.44347,2.44823,39010000.0
2008-01-17 17:40:00,2.44893,2.45164,2.44341,2.44898,38130000.0
2008-01-17 17:45:00,2.45119,2.45119,2.44492,2.44868,45250000.0
2008-01-17 17:50:00,2.44761,2.45045,2.44244,2.45045,49890000.0
2008-01-17 17:55:00,2.44909,2.45043,2.44209,2.44789,60140000.0
2008-01-17 18:00:00,2.44791,2.44986,2.44014,2.44694,52260000.0
2008-01-17 18:05:00,2.44928,2.44928,2.44337,2.44851,37380000.0
2008-01-17 18:10:00,2.4493,2.4493,2.44284,2.44779,38500000.0
2008-01-17 18:15:00,2.44791,2.44997,2.44265,2.44685,48380000.0
2008-01-17 18:20:00,2.4485,2.44937,2.44298,2.44791,43140000.0
2008-01-17 18:25:00,2.4466,2.44833,2.441,2.44673,41510000.0
2008-01-17 18:30:00,2.44653,2.44833,2.44169,2.44833,55390000.0
2008-01-17 18:35:00,2.44888,2.45085,2.44426,2.45085,52260000.0
2008-01-17 18:40:00,2.45127,2.4522,2.43978,2.4522,45640000.0
2008-01-17 18:45:00,2.45174,2.45416,2.44227,2.44728,39890000.0
2008-01-17 18:50:00,2.44718,2.45369,2.44718,2.45048,48510000.0
2008-01-17 18:55:00,2.45271,2.45396,2.44622,2.45303,48760000.0
2008-01-17 19:00:00,2.4499,2.45398,2.44933,2.45207,41630000.0
2008-01-17 19:05:00,2.45157,2.45647,2.44862,2.45481,38000000.0
2008-01-17 19:10:00,2.45392,2.45608,2.44711,2.4541,47380000.0
2008-01-17 19:15:00,2.45219,2.4572,2.44955,2.45377,35890000.0
2008-01-17 19:20:00,2.45396,2.45555,2.44682,2.45213,41010000.0
2008-01-17 19:25:00,2.44902,2.45961,2.44726,2.45269,46130000.0
2008-01-17 19:30:00,2.4537,2.45475,2.44655,2.45136,40630000.0
2008-01-17 19:35:00,2.45198,2.45821,2.44995,2.45221,51280000.0
2008-01-17 19:40:00,2.45389,2.45451,2.44747,2.45157,47010000.0
2008-01-17 19:45:00,2.45462,2.45462,2.44702,2.45323,43390000.0
2008-01-17 19:50:00,2.45178,2.45339,2.44912,2.44962,49000000.0
2008-01-17 19:55:00,2.45024,2.45167,2.44279,2.44821,42010000.0
2008-01-17 20:00:00,2.44925,2.45194,2.44489,2.44954,52260000.0
2008-01-17 20:05:00,2.4494,2.45193,2.44479,2.44787,47260000.0
2008-01-17 20:10:00,2.44588,2.45178,2.44323,2.44488,51130000.0
2008-01-17 20:15:00,2.45113,2.45191,2.44614,2.44864,41270000.0
2008-01-17 20:20:00,2.44833,2.45189,2.44615,2.45072,39010000.0
2008-01-17 20:25:00,2.4505,2.45224,2.44621,2.45107,52760000.0
2008-01-17 20:30:00,2.45039,2.45136,2.44473,2.45039,53400000.0
2008-01-17 20:35:00,2.45133,2.45154,2.44597,2.44867,47750000.0
2008-01-17 20:40:00,2.44586,2.45161,2.44402,2.44947,46010000.0
2008-01-17 20:45:00,2.45011,2.45112,2.4453,2.44974,42390000.0
2008-01-17 20:50:00,2.4508,2.46128,2.44648,2.4504,49500000.0
2008-01-17 20:55:00,2.4528,2.45289,2.44848,2.45162,41630000.0
2008-01-17 21:00:00,2.45322,2.45541,2.4478,2.45467,52760000.0
2008-01-17 21:05:00,2.45337,2.45547,2.44891,2.45377,39510000.0
2008-01-17 21:10:00,2.45571,2.45597,2.44901,2.45418,53140000.0
2008-01-17 21:15:00,2.45447,2.45557,2.44876,2.45327,42130000.0
2008-01-17 21:20:00,2.45396,2.45517,2.44931,2.45423,41260000.0
2008-01-17 21:25:00,2.45323,2.45484,2.45029,2.4532,44750000.0
2008-01-17 21:30:00,2.45387,2.455,2.44747,2.455,51270000.0
2008-01-17 21:35:00,2.45625,2.46129,2.45206,2.46043,48510000.0
2008-01-17 21:40:00,2.46211,2.46547,2.45618,2.46443,44000000.0
2008-01-17 21:45:00,2.46296,2.46595,2.46006,2.4633,42390000.0
2008-01-17 21:50:00,2.46256,2.46694,2.45656,2.46004,42630000.0
2008-01-17 21:55:00,2.45821,2.46599,2.4579,2.4621,39380000.0
2008-01-17 22:00:00,2.46259,2.46401,2.45632,2.46127,37880000.0
2008-01-17 22:05:00,2.46148,2.46419,2.45806,2.46351,42390000.0
2008-01-17 22:10:00,2.45944,2.46431,2.4589,2.46139,33750000.0
2008-01-17 22:15:00,2.46207,2.4654,2.45897,2.46225,34780000.0
2008-01-17 22:20:00,2.46131,2.46446,2.45476,2.46193,40760000.0
2008-01-17 22:25:00,2.46164,2.4654,2.45764,2.46404,39130000.0
2008-01-17 22:30:00,2.46324,2.46727,2.45855,2.46389,52010000.0
2008-01-17 22:35:00,2.46437,2.46606,2.45937,2.46361,42510000.0
2008-01-17 22:40:00,2.46252,2.46636,2.45749,2.45749,34510000.0
2008-01-17 22:45:00,2.46329,2.46514,2.45896,2.46065,36510000.0
2008-01-17 22:50:00,2.46282,2.46612,2.46005,2.46416,43640000.0
2008-01-17 22:55:00,2.4649,2.46542,2.4584,2.46386,39380000.0
2008-01-17 23:00:00,2.46258,2.46505,2.45697,2.45979,37010000.0
2008-01-17 23:05:00,2.46066,2.46321,2.45679,2.46184,48140000.0
2008-01-17 23:10:00,2.45699,2.46278,2.45699,2.46155,41130000.0
2008-01-17 23:15:00,2.46177,2.46221,2.45422,2.45582,48150000.0
2008-01-17 23:20:00,2.45787,2.46625,2.45787,2.46221,40630000.0
2008-01-17 23:25:00,2.46293,2.46566,2.45912,2.46152,38130000.0
2008-01-17 23:30:00,2.46163,2.46645,2.4591,2.4644,39130000.0
2008-01-17 23:35:00,2.46294,2.46464,2.45939,2.46354,40880000.0
2008-01-17 23:40:00,2.45952,2.4642,2.4575,2.46023,35130000.0
2008-01-17 23:45:00,2.46098,2.46386,2.4578,2.46139,40250000.0
2008-01-17 23:50:00,2.45906,2.46507,2.45748,2.46384,36750000.0
2008-01-17 23:55:00,2.46259,2.46602,2.45975,2.46268,47260000.0
2008-01-18 00:00:00,2.46621,2.46695,2.45983,2.46695,40010000.0
2008-01-18 00:05:00,2.46492,2.46697,2.46151,2.46281,48380000.0
2008-01-18 00:10:00,2.46416,2.46652,2.46022,2.46305,35020000.0
2008-01-18 00:15:00,2.4633,2.46577,2.46075,2.46473,32380000.0
2008-01-18 00:20:00,2.46342,2.46629,2.46041,2.46521,43500000.0
2008-01-18 00:25:00,2.46495,2.46726,2.4598,2.46635,36390000.0
2008-01-18 00:30:00,2.46547,2.46732,2.46216,2.46582,38760000.0
2008-01-18 00:35:00,2.46283,2.46624,2.45882,2.46516,45770000.0
2008-01-18 00:40:00,2.46328,2.46518,2.45769,2.46364,39380000.0
2008-01-18 00:45:00,2.46257,2.46464,2.45744,2.46219,39010000.0
2008-01-18 00:50:00,2.46293,2.46445,2.45976,2.4604,42760000.0
2008-01-18 00:55:00,2.46357,2.4652,2.4566,2.46336,44510000.0
2008-01-18 01:00:00,2.45988,2.46477,2.45848,2.46363,44760000.0
2008-01-18 01:05:00,2.46115,2.46506,2.45662,2.46386,42010000.0
2008-01-18 01:10:00,2.46348,2.46388,2.45589,2.46256,39760000.0
2008-01-18 01:15:00,2.46356,2.46552,2.45888,2.4606,43250000.0
2008-01-18 01:20:00,2.4649,2.46684,2.45912,2.46522,45770000.0
2008-01-18 01:25:00,2.46625,2.4686,2.46069,2.46745,39880000.0
2008-01-18 01:30:00,2.46707,2.46826,2.45748,2.46017,43500000.0
2008-01-18 01:35:00,2.46735,2.46831,2.4611,2.46566,36650000.0
2008-01-18 01:40:00,2.46533,2.46768,2.45913,2.46565,54760000.0
2008-01-18 01:45:00,2.46593,2.46703,2.46013,2.46497,50510000.0
2008-01-18 01:50:00,2.46213,2.46621,2.46033,2.46371,39640000.0
2008-01-18 01:55:00,2.46093,2.4665,2.46077,2.46465,48760000.0
2008-01-18 02:00:00,2.4647,2.46627,2.45875,2.46465,48510000.0
2008-01-18 02:05:00,2.46327,2.4671,2.46126,2.46126,41000000.0
2008-01-18 02:10:00,2.46695,2.46695,2.46077,2.46397,45630000.0
2008-01-18 02:15:00,2.46503,2.46612,2.45929,2.46444,35250000.0
2008-01-18 02:20:00,2.4638,2.4658,2.46037,2.46376,44520000.0
2008-01-18 02:25:00,2.46255,2.46511,2.4582,2.4637,36510000.0
2008-01-18 02:30:00,2.4611,2.4658,2.46033,2.46463,31020000.0
2008-01-18 02:35:00,2.46312,2.46478,2.45658,2.46469,54260000.0
2008-01-18 02:40:00,2.46217,2.46451,2.45916,2.46295,46880000.0
2008-01-18 02:45:00,2.46457,2.46596,2.45897,2.46549,49760000.0
2008-01-18 02:50:00,2.4649,2.46684,2.45969,2.4649,42510000.0
2008-01-18 02:55:00,2.46406,2.46575,2.45723,2.46567,53900000.0
2008-01-18 03:00:00,2.4642,2.46586,2.4617,2.46423,37640000.0
2008-01-18 03:05:00,2.46551,2.46683,2.45984,2.46455,41000000.0
2008-01-18 03:10:00,2.46411,2.4668,2.45955,2.4666,37750000.0
2008-01-18 03:15:00,2.46591,2.46692,2.45975,2.46692,34000000.0
2008-01-18 03:20:00,2.4598,2.46723,2.4598,2.4671,40000000.0
2008-01-18 03:25:00,2.46581,2.46728,2.45982,2.46568,40000000.0
2008-01-18 03:30:00,2.46503,2.46696,2.46082,2.46292,38880000.0
2008-01-18 03:35:00,2.46508,2.46663,2.46148,2.46466,31510000.0
2008-01-18 03:40:00,2.4628,2.46656,2.46074,2.46656,34880000.0
2008-01-18 03:45:00,2.46471,2.46821,2.46009,2.46009,47000000.0
2008-01-18 03:50:00,2.46047,2.46744,2.4578,2.46455,48000000.0
2008-01-18 03:55:00,2.4627,2.46721,2.4621,2.46278,53260000.0
2008-01-18 04:00:00,2.46347,2.46989,2.4627,2.46888,41400000.0
2008-01-18 04:05:00,2.46717,2.46949,2.46248,2.4686,36630000.0
2008-01-18 04:10:00,2.46456,2.46764,2.46235,2.46675,36510000.0
2008-01-18 04:15:00,2.46299,2.46688,2.46112,2.46388,40750000.0
2008-01-18 04:20:00,2.46497,2.46676,2.46112,2.46576,45630000.0
2008-01-18 04:25:00,2.4646,2.46764,2.45997,2.46194,34510000.0
2008-01-18 04:30:00,2.46313,2.46569,2.46012,2.46105,39630000.0
2008-01-18 04:35:00,2.46335,2.46594,2.45962,2.46492,41260000.0
2008-01-18 04:40:00,2.46286,2.46911,2.46167,2.46285,31000000.0
2008-01-18 04:45:00,2.46703,2.46714,2.45691,2.46388,46000000.0
2008-01-18 04:50:00,2.46578,2.46597,2.45911,2.46121,38260000.0
2008-01-18 04:55:00,2.46605,2.46605,2.45875,2.46039,40500000.0
2008-01-18 05:00:00,2.46344,2.46487,2.4595,2.46446,35380000.0
2008-01-18 05:05:00,2.46473,2.46637,2.45902,2.4623,39510000.0
2008-01-18 05:10:00,2.46031,2.46552,2.45735,2.46337,34000000.0
2008-01-18 05:15:00,2.46548,2.46652,2.45873,2.46652,35630000.0
2008-01-18 05:20:00,2.46432,2.46688,2.45992,2.45992,43380000.0
2008-01-18 05:25:00,2.46414,2.46632,2.45894,2.46363,48880000.0
2008-01-18 05:30:00,2.46402,2.46632,2.46074,2.46558,32260000.0
2008-01-18 05:35:00,2.46587,2.4676,2.46023,2.46475,36380000.0
2008-01-18 05:40:00,2.46437,2.46678,2.45934,2.46247,38750000.0
2008-01-18 05:45:00,2.46125,2.4668,2.45995,2.46498,41250000.0
2008-01-18 05:50:00,2.46285,2.46645,2.46012,2.46645,39380000.0
2008-01-18 05:55:00,2.46601,2.46601,2.4589,2.46384,35510000.0
2008-01-18 06:00:00,2.46008,2.46549,2.45819,2.45995,46890000.0
2008-01-18 06:05:00,2.46441,2.46556,2.45927,2.46126,35760000.0
2008-01-18 06:10:00,2.46244,2.46628,2.45801,2.46571,41130000.0
2008-01-18 06:15:00,2.46134,2.46503,2.4608,2.46283,32010000.0
2008-01-18 06:20:00,2.46041,2.46339,2.45507,2.45507,37500000.0
2008-01-18 06:25:00,2.46088,2.46321,2.457,2.4602,34750000.0
2008-01-18 06:30:00,2.46188,2.46279,2.45474,2.46177,37000000.0
2008-01-18 06:35:00,2.45799,2.46331,2.45658,2.46263,40000000.0
2008-01-18 06:40:00,2.46203,2.46375,2.4564,2.4611,33000000.0
2008-01-18 06:45:00,2.45786,2.46453,2.45786,2.46318,40020000.0
2008-01-18 06:50:00,2.46324,2.46343,2.45732,2.46071,44750000.0
2008-01-18 06:55:00,2.46174,2.46372,2.45808,2.46224,49390000.0
2008-01-18 07:00:00,2.46232,2.46517,2.45753,2.4618,44880000.0
2008-01-18 07:05:00,2.46073,2.46651,2.45931,2.46344,42630000.0
2008-01-18 07:10:00,2.46426,2.46587,2.46012,2.46358,34760000.0
2008-01-18 07:15:00,2.46432,2.46645,2.45917,2.46321,51250000.0
2008-01-18 07:20:00,2.46031,2.46504,2.45997,2.46081,35380000.0
2008-01-18 07:25:00,2.46141,2.46445,2.45865,2.46189,41640000.0
2008-01-18 07:30:00,2.46322,2.46406,2.45702,2.46165,46880000.0
2008-01-18 07:35:00,2.46142,2.46495,2.45918,2.46242,42630000.0
2008-01-18 07:40:00,2.4646,2.46543,2.45821,2.46447,41270000.0
2008-01-18 07:45:00,2.46355,2.46491,2.45686,2.4606,29640000.0
2008-01-18 07:50:00,2.46483,2.46483,2.45824,2.46304,51630000.0
2008-01-18 07:55:00,2.46283,2.46531,2.45914,2.46466,41130000.0
2008-01-18 08:00:00,2.46275,2.46583,2.45813,2.46262,53130000.0
2008-01-18 08:05:00,2.46085,2.46512,2.4581,2.46172,39010000.0
2008-01-18 08:10:00,2.46216,2.46542,2.45952,2.46542,40630000.0
2008-01-18 08:15:00,2.46349,2.46602,2.46018,2.46529,37000000.0
2008-01-18 08:20:00,2.46541,2.46576,2.45887,2.46425,33760000.0
2008-01-18 08:25:00,2.46202,2.46494,2.45805,2.46153,47500000.0
2008-01-18 08:30:00,2.46356,2.4646,2.45758,2.46333,35130000.0
2008-01-18 08:35:00,2.46095,2.46441,2.45716,2.46197,46510000.0
2008-01-18 08:40:00,2.45808,2.46431,2.45704,2.46166,58260000.0
2008-01-18 08:45:00,2.46061,2.46567,2.46005,2.46352,38500000.0
2008-01-18 08:50:00,2.46376,2.46412,2.45631,2.46362,44130000.0
2008-01-18 08:55:00,2.46209,2.46411,2.45616,2.4611,42630000.0
2008-01-18 09:00:00,2.46185,2.4658,2.45899,2.46013,48390000.0
2008-01-18 09:05:00,2.45966,2.46246,2.45533,2.46059,49260000.0
2008-01-18 09:10:00,2.45941,2.46266,2.45596,2.45955,41640000.0
2008-01-18 09:15:00,2.46196,2.46578,2.45622,2.46384,46530000.0
2008-01-18 09:20:00,2.46236,2.46549,2.456,2.46242,41260000.0
2008-01-18 09:25:00,2.46096,2.46374,2.45689,2.46229,65890000.0
2008-01-18 09:30:00,2.46058,2.46761,2.45766,2.46133,35020000.0
2008-01-18 09:35:00,2.46559,2.46621,2.46018,2.46084,51500000.0
2008-01-18 09:40:00,2.46479,2.46561,2.45788,2.46269,56780000.0
2008-01-18 09:45:00,2.46534,2.46591,2.46009,2.46115,38630000.0
2008-01-18 09:50:00,2.46208,2.46696,2.45833,2.46389,44380000.0
2008-01-18 09:55:00,2.46712,2.46712,2.46123,2.46367,47630000.0
2008-01-18 10:00:00,2.4655,2.47102,2.46227,2.46967,37630000.0
2008-01-18 10:05:00,2.46971,2.46971,2.46319,2.46781,44520000.0
2008-01-18 10:10:00,2.4664,2.47006,2.4605,2.46722,50260000.0
2008-01-18 10:15:00,2.46543,2.46959,2.46279,2.46623,42390000.0
2008-01-18 10:20:00,2.46804,2.46844,2.46332,2.46362,43140000.0
2008-01-18 10:25:00,2.46487,2.46834,2.46182,2.46769,42270000.0
2008-01-18 10:30:00,2.46684,2.46896,2.46329,2.46554,41270000.0
2008-01-18 10:35:00,2.4662,2.46994,2.46218,2.46747,42390000.0
2008-01-18 10:40:00,2.46729,2.46843,2.46417,2.46585,46260000.0
2008-01-18 10:45:00,2.46308,2.46932,2.46246,2.46246,36140000.0
2008-01-18 10:50:00,2.46779,2.46852,2.462,2.46747,50390000.0
2008-01-18 10:55:00,2.46899,2.46998,2.46089,2.46829,42630000.0
2008-01-18 11:00:00,2.46672,2.47033,2.46163,2.46854,44880000.0
2008-01-18 11:05:00,2.46764,2.46959,2.465,2.46905,42010000.0
2008-01-18 11:10:00,2.46682,2.4689,2.46185,2.4685,44640000.0
2008-01-18 11:15:00,2.46645,2.46907,2.46027,2.46698,42010000.0
2008-01-18 11:20:00,2.4671,2.46976,2.46344,2.46811,48510000.0
2008-01-18 11:25:00,2.46775,2.46942,2.46259,2.46756,50000000.0
2008-01-18 11:30:00,2.46682,2.47138,2.46378,2.46935,48000000.0
2008-01-18 11:35:00,2.46915,2.47367,2.4636,2.47262,44250000.0
2008-01-18 11:40:00,2.46904,2.4759,2.46832,2.47231,50500000.0
2008-01-18 11:45:00,2.47109,2.47561,2.46868,2.4732,47130000.0
2008-01-18 11:50:00,2.4737,2.47442,2.46816,2.47396,38380000.0
2008-01-18 11:55:00,2.473,2.47928,2.46767,2.47873,38510000.0
2008-01-18 12:00:00,2.47782,2.47911,2.47213,2.47632,40020000.0
2008-01-18 12:05:00,2.47663,2.47708,2.46892,2.47174,43130000.0
2008-01-18 12:10:00,2.47487,2.47652,2.47072,2.47503,53130000.0
2008-01-18 12:15:00,2.47181,2.47559,2.46584,2.47028,42000000.0
2008-01-18 12:20:00,2.4709,2.47495,2.46833,2.47327,46010000.0
2008-01-18 12:25:00,2.47547,2.47547,2.4685,2.47298,40510000.0
2008-01-18 12:30:00,2.47476,2.47476,2.46891,2.4717,44630000.0
2008-01-18 12:35:00,2.47092,2.47488,2.46664,2.47148,51760000.0
2008-01-18 12:40:00,2.46745,2.47365,2.46745,2.47319,41150000.0
2008-01-18 12:45:00,2.46949,2.47328,2.46683,2.47041,46510000.0
2008-01-18 12:50:00,2.47251,2.47305,2.46785,2.47296,40390000.0
2008-01-18 12:55:00,2.4717,2.47425,2.46714,2.47279,56130000.0
2008-01-18 13:00:00,2.47175,2.47348,2.46793,2.4688,46880000.0
2008-01-18 13:05:00,2.47142,2.47397,2.46675,2.46768,49520000.0
2008-01-18 13:10:00,2.46956,2.47286,2.46777,2.47112,46890000.0
2008-01-18 13:15:00,2.47067,2.47321,2.46493,2.46878,41140000.0
2008-01-18 13:20:00,2.47002,2.47301,2.46555,2.47102,48010000.0
2008-01-18 13:25:00,2.47127,2.47247,2.46571,2.47032,43380000.0
2008-01-18 13:30:00,2.47158,2.47228,2.46505,2.46954,40630000.0
2008-01-18 13:35:00,2.47102,2.47168,2.46391,2.47099,42260000.0
2008-01-18 13:40:00,2.46659,2.47154,2.4661,2.47115,42630000.0
2008-01-18 13:45:00,2.4641,2.47079,2.4641,2.4692,44130000.0
2008-01-18 13:50:00,2.46842,2.46982,2.46278,2.46573,39630000.0
2008-01-18 13:55:00,2.469,2.4692,2.46344,2.46709,42760000.0
2008-01-18 14:00:00,2.46177,2.46965,2.4616,2.46965,42140000.0
2008-01-18 14:05:00,2.46687,2.46988,2.46268,2.46528,37760000.0
2008-01-18 14:10:00,2.46651,2.46788,2.46296,2.46403,42260000.0
2008-01-18 14:15:00,2.46842,2.46842,2.46122,2.46626,51000000.0
2008-01-18 14:20:00,2.46858,2.46858,2.45922,2.46754,55630000.0
2008-01-18 14:25:00,2.46777,2.46781,2.45886,2.46353,41500000.0
2008-01-18 14:30:00,2.46395,2.46745,2.45966,2.46586,47380000.0
2008-01-18 14:35:00,2.46396,2.46826,2.46161,2.46259,46510000.0
2008-01-18 14:40:00,2.46526,2.46672,2.45969,2.46566,39890000.0
2008-01-18 14:45:00,2.46267,2.46692,2.45816,2.46562,46390000.0
2008-01-18 14:50:00,2.4655,2.46696,2.45863,2.46019,46130000.0
2008-01-18 14:55:00,2.46389,2.46481,2.45839,2.46198,43390000.0
2008-01-18 15:00:00,2.46166,2.46348,2.45669,2.45918,50630000.0
2008-01-18 15:05:00,2.46099,2.46533,2.45599,2.46076,58630000.0
2008-01-18 15:10:00,2.45876,2.46191,2.45653,2.45828,40890000.0
2008-01-18 15:15:00,2.45942,2.46243,2.45543,2.45543,43890000.0
2008-01-18 15:20:00,2.46126,2.46294,2.45582,2.46124,45760000.0
2008-01-18 15:25:00,2.46145,2.46249,2.45521,2.4611,41000000.0
2008-01-18 15:30:00,2.4579,2.46242,2.4558,2.46009,51390000.0
2008-01-18 15:35:00,2.45738,2.46464,2.45692,2.46187,42510000.0
2008-01-18 15:40:00,2.46481,2.46559,2.45862,2.46105,39500000.0
2008-01-18 15:45:00,2.46387,2.46504,2.45819,2.46488,38630000.0
2008-01-18 15:50:00,2.46209,2.46561,2.45664,2.46225,46500000.0
2008-01-18 15:55:00,2.4611,2.4644,2.4582,2.46055,40890000.0
2008-01-18 16:00:00,2.46395,2.46551,2.45993,2.46415,47750000.0
2008-01-18 16:05:00,2.46406,2.4682,2.45924,2.46665,47140000.0
2008-01-18 16:10:00,2.46675,2.4691,2.46245,2.46822,37630000.0
2008-01-18 16:15:00,2.46645,2.46877,2.45732,2.46571,39640000.0
2008-01-18 16:20:00,2.46636,2.46883,2.46359,2.46828,36510000.0
2008-01-18 16:25:00,2.46873,2.47111,2.46435,2.47111,47640000.0
2008-01-18 16:30:00,2.47124,2.47226,2.46732,2.47106,51640000.0
2008-01-18 16:35:00,2.47135,2.47135,2.46474,2.46744,50630000.0
2008-01-18 16:40:00,2.46866,2.46971,2.46517,2.46631,42260000.0
2008-01-18 16:45:00,2.46675,2.47024,2.46475,2.4694,50640000.0
2008-01-18 16:50:00,2.46783,2.47039,2.4649,2.46969,47510000.0
2008-01-18 16:55:00,2.46927,2.47037,2.46313,2.4685,47630000.0
2008-01-18 17:00:00,2.47004,2.47362,2.46633,2.47021,44390000.0
2008-01-18 17:05:00,2.47113,2.47219,2.46737,2.46947,40510000.0
2008-01-18 17:10:00,2.46879,2.47118,2.46114,2.46868,46380000.0
2008-01-18 17:15:00,2.4676,2.46971,2.4642,2.46927,47880000.0
2008-01-18 17:20:00,2.46841,2.46882,2.46225,2.46225,51640000.0
2008-01-18 17:25:00,2.46823,2.46953,2.46292,2.4671,51270000.0
2008-01-18 17:30:00,2.46945,2.46945,2.46105,2.46808,43000000.0
2008-01-18 17:35:00,2.46729,2.47079,2.46392,2.47079,40260000.0
2008-01-18 17:40:00,2.47151,2.47453,2.46477,2.47251,43500000.0
2008-01-18 17:45:00,2.47113,2.47679,2.46794,2.47623,36510000.0
2008-01-18 17:50:00,2.47161,2.47756,2.46939,2.47537,44630000.0
2008-01-18 17:55:00,2.47436,2.47563,2.4691,2.4719,57630000.0
2008-01-18 18:00:00,2.47273,2.47373,2.46512,2.47079,57270000.0
2008-01-18 18:05:00,2.47309,2.47402,2.46691,2.47092,34770000.0
2008-01-18 18:10:00,2.47242,2.47399,2.46626,2.47265,39010000.0
2008-01-18 18:15:00,2.47076,2.47558,2.46829,2.47386,44400000.0
2008-01-18 18:20:00,2.4739,2.47555,2.46856,2.47448,46770000.0
2008-01-18 18:25:00,2.47638,2.47638,2.47028,2.47587,36750000.0
2008-01-18 18:30:00,2.47153,2.47442,2.46847,2.47326,54760000.0
2008-01-18 18:35:00,2.4722,2.47417,2.4665,2.47213,49630000.0
2008-01-18 18:40:00,2.47147,2.47794,2.46472,2.47794,56380000.0
2008-01-18 18:45:00,2.47019,2.48083,2.46867,2.4776,35890000.0
2008-01-18 18:50:00,2.47246,2.48108,2.47061,2.47686,43760000.0
2008-01-18 18:55:00,2.47937,2.48093,2.47298,2.47995,43890000.0
2008-01-18 19:00:00,2.475,2.48046,2.47311,2.47536,37760000.0
2008-01-18 19:05:00,2.47864,2.47973,2.47331,2.47646,42000000.0
2008-01-18 19:10:00,2.47891,2.47915,2.47057,2.47793,45530000.0
2008-01-18 19:15:00,2.47751,2.47853,2.47021,2.47173,39510000.0
2008-01-18 19:20:00,2.4744,2.47765,2.47313,2.47706,47250000.0
2008-01-18 19:25:00,2.47467,2.47914,2.47104,2.47394,46140000.0
2008-01-18 19:30:00,2.47598,2.47638,2.46836,2.47493,44130000.0
2008-01-18 19:35:00,2.47448,2.47623,2.47086,2.4747,48380000.0
2008-01-18 19:40:00,2.47659,2.4769,2.46988,2.47437,48140000.0
2008-01-18 19:45:00,2.47564,2.47651,2.47087,2.47581,47630000.0
2008-01-18 19:50:00,2.47624,2.47687,2.472,2.47269,41260000.0
2008-01-18 19:55:00,2.47666,2.47735,2.46965,2.47704,41880000.0
2008-01-18 20:00:00,2.477,2.47931,2.47184,2.47729,46380000.0
2008-01-18 20:05:00,2.47504,2.47814,2.4718,2.47364,43140000.0
2008-01-18 20:10:00,2.47286,2.47855,2.47286,2.47577,41750000.0
2008-01-18 20:15:00,2.47804,2.48051,2.47469,2.47907,39630000.0
2008-01-18 20:20:00,2.47779,2.47956,2.47298,2.47837,41760000.0
2008-01-18 20:25:00,2.47723,2.4789,2.47118,2.47631,53750000.0
2008-01-18 20:30:00,2.47495,2.48043,2.47175,2.48043,60010000.0
2008-01-18 20:35:00,2.47975,2.47975,2.47254,2.47674,45010000.0
2008-01-18 20:40:00,2.47443,2.47934,2.47267,2.47771,37140000.0
2008-01-18 20:45:00,2.47757,2.47899,2.47205,2.47812,41640000.0
2008-01-18 20:50:00,2.47588,2.47835,2.47271,2.47787,52140000.0
2008-01-18 20:55:00,2.47615,2.47854,2.47171,2.47686,38750000.0
2008-01-18 21:00:00,2.4766,2.47744,2.46974,2.47535,46500000.0
2008-01-18 21:05:00,2.47338,2.47956,2.47126,2.47487,40630000.0
2008-01-18 21:10:00,2.47784,2.48033,2.47226,2.47897,50010000.0
2008-01-18 21:15:00,2.47925,2.48087,2.47447,2.48005,42630000.0
2008-01-18 21:20:00,2.47693,2.48207,2.47502,2.47963,40750000.0
2008-01-18 21:25:00,2.47966,2.48159,2.47562,2.47809,48510000.0
2008-01-18 21:30:00,2.47891,2.48029,2.47399,2.47823,43380000.0
2008-01-18 21:35:00,2.47874,2.4789,2.47125,2.47697,53380000.0
2008-01-18 21:40:00,2.47915,2.47915,2.47245,2.47812,36250000.0
2008-01-18 21:45:00,2.47794,2.47879,2.47257,2.47772,41760000.0
2008-01-18 21:50:00,2.47675,2.47881,2.4724,2.47567,38510000.0
2008-01-18 21:55:00,2.47437,2.48064,2.47328,2.47989,35140000.0
2008-01-18 22:00:00,2.47691,2.47899,2.4715,2.47529,40260000.0
2008-01-18 22:05:00,2.47483,2.47807,2.47183,2.47459,44010000.0
2008-01-18 22:10:00,2.47662,2.47907,2.47343,2.47775,38130000.0
2008-01-18 22:15:00,2.4779,2.4779,2.4701,2.47395,37630000.0
2008-01-18 22:20:00,2.47561,2.4778,2.47126,2.47446,40250000.0
2008-01-18 22:25:00,2.47492,2.47777,2.47159,2.47737,38000000.0
2008-01-18 22:30:00,2.477,2.4776,2.47181,2.47658,46880000.0
2008-01-18 22:35:00,2.47594,2.47754,2.47145,2.47725,36380000.0
2008-01-18 22:40:00,2.47589,2.47836,2.4727,2.47548,40250000.0
2008-01-18 22:45:00,2.47859,2.47884,2.4731,2.4731,40130000.0
2008-01-18 22:50:00,2.47457,2.47863,2.47303,2.47683,49010000.0
2008-01-18 22:55:00,2.47512,2.47899,2.4694,2.4764,36770000.0
2008-01-18 23:00:00,2.47833,2.47833,2.47206,2.47701,41140000.0
2008-01-18 23:05:00,2.47858,2.47908,2.47326,2.47622,41010000.0
2008-01-18 23:10:00,2.47461,2.47941,2.47272,2.47743,42260000.0
2008-01-18 23:15:00,2.47776,2.47957,2.47286,2.47349,57380000.0
2008-01-18 23:20:00,2.47586,2.47972,2.47263,2.47407,37010000.0
2008-01-18 23:25:00,2.47643,2.4803,2.47367,2.47817,31630000.0
2008-01-18 23:30:00,2.47835,2.48078,2.47408,2.47981,41380000.0
2008-01-18 23:35:00,2.47647,2.47925,2.47351,2.4787,42270000.0
2008-01-18 23:40:00,2.47382,2.47888,2.47227,2.47883,37260000.0
2008-01-18 23:45:00,2.47823,2.47925,2.47472,2.47769,48380000.0
2008-01-18 23:50:00,2.474,2.47896,2.47252,2.47838,42640000.0
2008-01-18 23:55:00,2.47732,2.47803,2.47231,2.4757,35020000.0
2008-01-21 00:00:00,2.47976,2.48185,2.47657,2.48146,43020000.0
2008-01-21 00:05:00,2.47988,2.48166,2.47645,2.47749,45260000.0
2008-01-21 00:10:00,2.48064,2.4817,2.47648,2.48006,37010000.0
2008-01-21 00:15:00,2.47805,2.48126,2.4759,2.48061,30500000.0
2008-01-21 00:20:00,2.48132,2.48202,2.47607,2.48135,48250000.0
2008-01-21 00:25:00,2.48123,2.4828,2.47602,2.48106,48130000.0
2008-01-21 00:30:00,2.48083,2.48258,2.47792,2.48212,32000000.0
2008-01-21 00:35:00,2.48027,2.48303,2.47647,2.48162,42510000.0
2008-01-21 00:40:00,2.48088,2.48483,2.47808,2.48276,37130000.0
2008-01-21 00:45:00,2.4824,2.48315,2.47711,2.48068,36250000.0
2008-01-21 00:50:00,2.4811,2.48296,2.47828,2.4788,46630000.0
2008-01-21 00:55:00,2.48104,2.48299,2.47847,2.48205,47250000.0
2008-01-21 01:00:00,2.48199,2.4832,2.47883,2.48131,41250000.0
2008-01-21 01:05:00,2.48059,2.48242,2.47688,2.48135,45390000.0
2008-01-21 01:10:00,2.48194,2.48303,2.47673,2.4823,45380000.0
2008-01-21 01:15:00,2.4821,2.48396,2.47815,2.4797,51380000.0
2008-01-21 01:20:00,2.48207,2.48348,2.47897,2.48275,35510000.0
2008-01-21 01:25:00,2.48277,2.4838,2.47736,2.48111,40770000.0
2008-01-21 01:30:00,2.48268,2.48305,2.47709,2.47986,47510000.0
2008-01-21 01:35:00,2.48209,2.48326,2.47661,2.48272,42890000.0
2008-01-21 01:40:00,2.48162,2.48316,2.47578,2.48137,60270000.0
2008-01-21 01:45:00,2.48087,2.4833,2.47442,2.48099,45380000.0
2008-01-21 01:50:00,2.47917,2.48378,2.47782,2.4826,37760000.0
2008-01-21 01:55:00,2.4814,2.48416,2.4779,2.4825,50130000.0
2008-01-21 02:00:00,2.47884,2.48423,2.4775,2.48382,38880000.0
2008-01-21 02:05:00,2.48042,2.4876,2.47223,2.48256,48510000.0
2008-01-21 02:10:00,2.48667,2.48795,2.48108,2.48595,49000000.0
2008-01-21 02:15:00,2.48716,2.48988,2.48348,2.48736,28750000.0
2008-01-21 02:20:00,2.4865,2.48903,2.48075,2.48566,41640000.0
2008-01-21 02:25:00,2.48848,2.48975,2.48291,2.48716,43250000.0
2008-01-21 02:30:00,2.48685,2.4894,2.47965,2.48757,42750000.0
2008-01-21 02:35:00,2.48622,2.49113,2.48261,2.48731,58130000.0
2008-01-21 02:40:00,2.48559,2.48812,2.48118,2.48619,43750000.0
2008-01-21 02:45:00,2.48494,2.48769,2.48043,2.48708,38630000.0
2008-01-21 02:50:00,2.48686,2.48876,2.48093,2.48655,37880000.0
2008-01-21 02:55:00,2.48846,2.48974,2.48104,2.48972,50880000.0
2008-01-21 03:00:00,2.48875,2.49076,2.4822,2.48763,37750000.0
2008-01-21 03:05:00,2.48872,2.48949,2.48405,2.48806,41140000.0
2008-01-21 03:10:00,2.48698,2.48891,2.484,2.4868,39880000.0
2008-01-21 03:15:00,2.48842,2.48888,2.48105,2.48661,35000000.0
2008-01-21 03:20:00,2.48312,2.48848,2.48223,2.48757,39010000.0
2008-01-21 03:25:00,2.48859,2.49024,2.48269,2.48906,37630000.0
2008-01-21 03:30:00,2.4887,2.4887,2.48242,2.4855,42140000.0
2008-01-21 03:35:00,2.48754,2.48904,2.47834,2.48712,31760000.0
2008-01-21 03:40:00,2.48658,2.48978,2.48428,2.4884,32500000.0
2008-01-21 03:45:00,2.48829,2.49125,2.48202,2.48668,35000000.0
2008-01-21 03:50:00,2.48441,2.48942,2.4811,2.48913,40260000.0
2008-01-21 03:55:00,2.48729,2.48986,2.48327,2.48913,53130000.0
2008-01-21 04:00:00,2.48694,2.49039,2.48495,2.48949,53130000.0
2008-01-21 04:05:00,2.48939,2.48985,2.4826,2.48856,42880000.0
2008-01-21 04:10:00,2.48621,2.48982,2.48444,2.48895,34010000.0
2008-01-21 04:15:00,2.48257,2.4898,2.48128,2.48903,39140000.0
2008-01-21 04:20:00,2.48953,2.48988,2.48275,2.48891,42000000.0
2008-01-21 04:25:00,2.48641,2.4911,2.48342,2.487,39510000.0
2008-01-21 04:30:00,2.48792,2.48997,2.484,2.48827,38500000.0
2008-01-21 04:35:00,2.48863,2.48934,2.4818,2.48838,46250000.0
2008-01-21 04:40:00,2.48707,2.48971,2.48418,2.48434,38500000.0
2008-01-21 04:45:00,2.48829,2.49043,2.48442,2.48891,34390000.0
2008-01-21 04:50:00,2.48824,2.48912,2.48266,2.48808,42630000.0
2008-01-21 04:55:00,2.4863,2.48959,2.48177,2.48726,41260000.0
2008-01-21 05:00:00,2.48846,2.48952,2.48297,2.48817,30380000.0
2008-01-21 05:05:00,2.48849,2.4917,2.48398,2.48909,38130000.0
2008-01-21 05:10:00,2.48602,2.48993,2.48347,2.48887,47380000.0
2008-01-21 05:15:00,2.48978,2.48978,2.48165,2.48873,34130000.0
2008-01-21 05:20:00,2.48328,2.48958,2.48292,2.48292,31880000.0
2008-01-21 05:25:00,2.48823,2.49018,2.48493,2.48872,37510000.0
2008-01-21 05:30:00,2.48913,2.49037,2.48332,2.48693,43880000.0
2008-01-21 05:35:00,2.49013,2.49042,2.48362,2.48879,37250000.0
2008-01-21 05:40:00,2.48621,2.49008,2.48294,2.48555,39130000.0
2008-01-21 05:45:00,2.48755,2.49005,2.4832,2.48836,37010000.0
2008-01-21 05:50:00,2.48825,2.49034,2.48331,2.49,39880000.0
2008-01-21 05:55:00,2.48789,2.49228,2.48471,2.49224,38260000.0
2008-01-21 06:00:00,2.48503,2.4924,2.48165,2.48789,40880000.0
2008-01-21 06:05:00,2.49055,2.49269,2.48517,2.48517,40500000.0
2008-01-21 06:10:00,2.48895,2.49404,2.48609,2.49119,42380000.0
2008-01-21 06:15:00,2.48987,2.49161,2.48504,2.49161,41770000.0
2008-01-21 06:20:00,2.49138,2.49196,2.4858,2.4858,43880000.0
2008-01-21 06:25:00,2.48959,2.49145,2.48471,2.49122,36640000.0
2008-01-21 06:30:00,2.48938,2.49116,2.4839,2.49039,37250000.0
2008-01-21 06:35:00,2.48683,2.491,2.48473,2.49015,39520000.0
2008-01-21 06:40:00,2.49051,2.49147,2.4848,2.49132,37260000.0
2008-01-21 06:45:00,2.4856,2.49282,2.4856,2.48748,38630000.0
2008-01-21 06:50:00,2.4898,2.49254,2.4852,2.48909,51260000.0
2008-01-21 06:55:00,2.48805,2.49122,2.48488,2.49059,46130000.0
2008-01-21 07:00:00,2.49221,2.49234,2.48526,2.48796,49500000.0
2008-01-21 07:05:00,2.48908,2.49061,2.48386,2.4889,47630000.0
2008-01-21 07:10:00,2.48987,2.49185,2.48485,2.49157,41880000.0
2008-01-21 07:15:00,2.49239,2.49288,2.48511,2.48958,52760000.0
2008-01-21 07:20:00,2.48709,2.49202,2.48709,2.48982,41510000.0
2008-01-21 07:25:00,2.48944,2.49222,2.48527,2.49202,44510000.0
2008-01-21 07:30:00,2.49104,2.49222,2.4862,2.48918,47140000.0
2008-01-21 07:35:00,2.48741,2.49241,2.48427,2.4894,41260000.0
2008-01-21 07:40:00,2.48922,2.492,2.4856,2.49026,41250000.0
2008-01-21 07:45:00,2.48911,2.49177,2.48304,2.48981,38390000.0
2008-01-21 07:50:00,2.49126,2.49224,2.48588,2.49178,57010000.0
2008-01-21 07:55:00,2.49063,2.49202,2.48603,2.48842,37880000.0
2008-01-21 08:00:00,2.48876,2.49201,2.48476,2.49017,54510000.0
2008-01-21 08:05:00,2.48868,2.4929,2.48582,2.49112,41000000.0
2008-01-21 08:10:00,2.48837,2.49134,2.48642,2.49097,36000000.0
2008-01-21 08:15:00,2.49118,2.49118,2.48252,2.4904,46510000.0
2008-01-21 08:20:00,2.48982,2.49084,2.48018,2.49019,41260000.0
2008-01-21 08:25:00,2.48885,2.49062,2.48527,2.48757,46130000.0
2008-01-21 08:30:00,2.49055,2.49062,2.48441,2.48854,49510000.0
2008-01-21 08:35:00,2.4876,2.49159,2.48365,2.49103,47000000.0
2008-01-21 08:40:00,2.48739,2.49264,2.48613,2.49199,64130000.0
2008-01-21 08:45:00,2.49089,2.49273,2.48764,2.49228,45760000.0
2008-01-21 08:50:00,2.48903,2.49644,2.48822,2.49407,47640000.0
2008-01-21 08:55:00,2.49354,2.49703,2.49013,2.49569,45500000.0
2008-01-21 09:00:00,2.49615,2.49742,2.49001,2.49237,45760000.0
2008-01-21 09:05:00,2.49522,2.49668,2.49035,2.49561,50250000.0
2008-01-21 09:10:00,2.49376,2.49642,2.48643,2.49313,43750000.0
2008-01-21 09:15:00,2.49241,2.49312,2.48653,2.49073,54010000.0
2008-01-21 09:20:00,2.49294,2.49323,2.48498,2.49291,52260000.0
2008-01-21 09:25:00,2.49094,2.49346,2.48558,2.49189,54890000.0
2008-01-21 09:30:00,2.49251,2.49643,2.48802,2.49395,29130000.0
2008-01-21 09:35:00,2.49697,2.49797,2.49174,2.49201,47650000.0
2008-01-21 09:40:00,2.49578,2.4966,2.48936,2.4926,59640000.0
2008-01-21 09:45:00,2.49385,2.49854,2.49166,2.49572,41260000.0
2008-01-21 09:50:00,2.49386,2.49807,2.49159,2.49563,44020000.0
2008-01-21 09:55:00,2.49404,2.49713,2.49007,2.49373,52020000.0
2008-01-21 10:00:00,2.49629,2.50021,2.4921,2.49967,38880000.0
2008-01-21 10:05:00,2.4998,2.50338,2.49617,2.5002,47010000.0
2008-01-21 10:10:00,2.50109,2.50445,2.49613,2.50337,44130000.0
2008-01-21 10:15:00,2.50438,2.50559,2.50009,2.50416,51020000.0
2008-01-21 10:20:00,2.50527,2.50637,2.49918,2.50135,43750000.0
2008-01-21 10:25:00,2.50355,2.50741,2.49977,2.50476,41510000.0
2008-01-21 10:30:00,2.50688,2.50688,2.5012,2.50397,40750000.0
2008-01-21 10:35:00,2.50284,2.50625,2.5001,2.50216,49260000.0
2008-01-21 10:40:00,2.50109,2.50679,2.49937,2.50339,50880000.0
2008-01-21 10:45:00,2.50465,2.511,2.50321,2.5034,38630000.0
2008-01-21 10:50:00,2.51086,2.51279,2.50634,2.50708,47390000.0
2008-01-21 10:55:00,2.51189,2.51196,2.50349,2.51028,39880000.0
2008-01-21 11:00:00,2.50673,2.51236,2.505,2.5105,48880000.0
2008-01-21 11:05:00,2.50519,2.51014,2.50317,2.50835,33010000.0
2008-01-21 11:10:00,2.50563,2.5075,2.50184,2.50623,40260000.0
2008-01-21 11:15:00,2.50406,2.50783,2.50005,2.50758,41140000.0
2008-01-21 11:20:00,2.50673,2.50979,2.50357,2.50888,41760000.0
2008-01-21 11:25:00,2.50902,2.51029,2.50368,2.50686,47520000.0
2008-01-21 11:30:00,2.50487,2.50908,2.50247,2.50908,46880000.0
2008-01-21 11:35:00,2.50436,2.51108,2.50191,2.5095,42380000.0
2008-01-21 11:40:00,2.50351,2.51112,2.50351,2.50808,49510000.0
2008-01-21 11:45:00,2.50737,2.51065,2.50425,2.50745,47890000.0
2008-01-21 11:50:00,2.50627,2.50881,2.50074,2.50688,39880000.0
2008-01-21 11:55:00,2.50812,2.50864,2.50199,2.5064,43140000.0
2008-01-21 12:00:00,2.50373,2.50582,2.49985,2.50441,38510000.0
2008-01-21 12:05:00,2.50476,2.50521,2.49683,2.50457,48140000.0
2008-01-21 12:10:00,2.50546,2.5063,2.49888,2.50414,46380000.0
2008-01-21 12:15:00,2.50201,2.50537,2.49934,2.50397,45020000.0
2008-01-21 12:20:00,2.5033,2.50559,2.49762,2.50266,46260000.0
2008-01-21 12:25:00,2.50499,2.50786,2.5007,2.50383,38640000.0
2008-01-21 12:30:00,2.50627,2.51067,2.50334,2.50937,41630000.0
2008-01-21 12:35:00,2.50997,2.51263,2.50432,2.51176,43260000.0
2008-01-21 12:40:00,2.50733,2.51263,2.50733,2.51052,45390000.0
2008-01-21 12:45:00,2.50733,2.51468,2.50733,2.51468,46630000.0
2008-01-21 12:50:00,2.51495,2.51709,2.50903,2.51569,38890000.0
2008-01-21 12:55:00,2.51565,2.5189,2.51011,2.51781,60140000.0
2008-01-21 13:00:00,2.51809,2.5204,2.51563,2.51784,51260000.0
2008-01-21 13:05:00,2.51831,2.52169,2.51547,2.51806,45750000.0
2008-01-21 13:10:00,2.51893,2.52313,2.51612,2.52213,53510000.0
2008-01-21 13:15:00,2.52115,2.52244,2.51464,2.52033,44760000.0
2008-01-21 13:20:00,2.51737,2.52156,2.51319,2.51746,47260000.0
2008-01-21 13:25:00,2.5172,2.51933,2.51326,2.51879,41380000.0
2008-01-21 13:30:00,2.51686,2.51984,2.51204,2.517,51630000.0
2008-01-21 13:35:00,2.51743,2.518,2.51026,2.51729,37900000.0
2008-01-21 13:40:00,2.51651,2.51924,2.51372,2.51859,34880000.0
2008-01-21 13:45:00,2.51512,2.52199,2.51507,2.52065,45750000.0
2008-01-21 13:50:00,2.51807,2.52119,2.51226,2.51574,42880000.0
2008-01-21 13:55:00,2.51644,2.51928,2.51398,2.51767,45380000.0
2008-01-21 14:00:00,2.51276,2.52093,2.51276,2.52093,47380000.0
2008-01-21 14:05:00,2.51884,2.51966,2.51057,2.51057,36750000.0
2008-01-21 14:10:00,2.51587,2.51792,2.51147,2.516,43010000.0
2008-01-21 14:15:00,2.5161,2.51842,2.51005,2.51703,48640000.0
2008-01-21 14:20:00,2.51657,2.51736,2.51023,2.51507,50000000.0
2008-01-21 14:25:00,2.51502,2.51611,2.50713,2.50713,45500000.0
2008-01-21 14:30:00,2.50937,2.51232,2.50684,2.51168,46770000.0
2008-01-21 14:35:00,2.50818,2.51298,2.50667,2.50798,42390000.0
2008-01-21 14:40:00,2.5122,2.51332,2.50561,2.51139,41250000.0
2008-01-21 14:45:00,2.50937,2.51478,2.50802,2.51478,48510000.0
2008-01-21 14:50:00,2.51296,2.51577,2.50928,2.51223,43130000.0
2008-01-21 14:55:00,2.51456,2.51583,2.50911,2.51195,45390000.0
2008-01-21 15:00:00,2.51428,2.51551,2.50811,2.51117,45130000.0
2008-01-21 15:05:00,2.51313,2.51437,2.50584,2.51189,52630000.0
2008-01-21 15:10:00,2.50948,2.51331,2.50631,2.51308,43010000.0
2008-01-21 15:15:00,2.51172,2.51574,2.50704,2.51201,47390000.0
2008-01-21 15:20:00,2.51649,2.51675,2.50828,2.51352,46380000.0
2008-01-21 15:25:00,2.51331,2.51714,2.50998,2.51535,44010000.0
2008-01-21 15:30:00,2.51229,2.51593,2.51054,2.5131,44630000.0
2008-01-21 15:35:00,2.51151,2.51486,2.5074,2.51109,44880000.0
2008-01-21 15:40:00,2.51295,2.51609,2.50939,2.51145,37750000.0
2008-01-21 15:45:00,2.51388,2.51445,2.507,2.51208,41140000.0
2008-01-21 15:50:00,2.51058,2.51429,2.50858,2.51357,41890000.0
2008-01-21 15:55:00,2.51169,2.51519,2.50855,2.51105,41140000.0
2008-01-21 16:00:00,2.50827,2.51441,2.50626,2.51363,54000000.0
2008-01-21 16:05:00,2.51319,2.51508,2.50872,2.51305,44130000.0
2008-01-21 16:10:00,2.51451,2.51514,2.50821,2.51406,42140000.0
2008-01-21 16:15:00,2.51236,2.51412,2.50753,2.50962,42390000.0
2008-01-21 16:20:00,2.51126,2.5143,2.5071,2.50993,43760000.0
2008-01-21 16:25:00,2.51221,2.51346,2.5068,2.51295,45260000.0
2008-01-21 16:30:00,2.51323,2.51603,2.50795,2.5133,51010000.0
2008-01-21 16:35:00,2.51321,2.51432,2.5063,2.50939,59640000.0
2008-01-21 16:40:00,2.51052,2.51513,2.50944,2.51427,45130000.0
2008-01-21 16:45:00,2.51169,2.51366,2.50681,2.50967,52520000.0
2008-01-21 16:50:00,2.51067,2.51257,2.50516,2.51243,46010000.0
2008-01-21 16:55:00,2.5108,2.51349,2.50626,2.51219,46770000.0
2008-01-21 17:00:00,2.51226,2.51369,2.50752,2.51196,46020000.0
2008-01-21 17:05:00,2.51259,2.51403,2.50844,2.50944,42020000.0
2008-01-21 17:10:00,2.5119,2.51481,2.50823,2.5135,43880000.0
2008-01-21 17:15:00,2.51292,2.51606,2.50913,2.51556,40630000.0
2008-01-21 17:20:00,2.51344,2.51583,2.51021,2.51402,52630000.0
2008-01-21 17:25:00,2.51542,2.51614,2.50845,2.51316,48140000.0
2008-01-21 17:30:00,2.51364,2.51695,2.5097,2.51532,46140000.0
2008-01-21 17:35:00,2.51363,2.5162,2.51112,2.5156,44630000.0
2008-01-21 17:40:00,2.51715,2.51724,2.5096,2.51513,35640000.0
2008-01-21 17:45:00,2.5167,2.51703,2.51247,2.51619,41010000.0
2008-01-21 17:50:00,2.51496,2.51842,2.50786,2.51754,51520000.0
2008-01-21 17:55:00,2.51618,2.52001,2.51188,2.51994,53630000.0
2008-01-21 18:00:00,2.51797,2.51988,2.51398,2.51467,54760000.0
2008-01-21 18:05:00,2.51984,2.51984,2.51281,2.51694,44880000.0
2008-01-21 18:10:00,2.5184,2.52017,2.51384,2.51814,44880000.0
2008-01-21 18:15:00,2.51934,2.52194,2.51395,2.5192,46140000.0
2008-01-21 18:20:00,2.51976,2.52639,2.51839,2.52394,42270000.0
2008-01-21 18:25:00,2.52514,2.52514,2.51772,2.52416,35260000.0
2008-01-21 18:30:00,2.52344,2.52571,2.51709,2.52386,58630000.0
2008-01-21 18:35:00,2.52261,2.52453,2.5173,2.521,50020000.0
2008-01-21 18:40:00,2.5213,2.52447,2.5167,2.52329,40380000.0
2008-01-21 18:45:00,2.52019,2.52564,2.51737,2.52428,44750000.0
2008-01-21 18:50:00,2.52221,2.52522,2.52002,2.52215,54630000.0
2008-01-21 18:55:00,2.52473,2.52801,2.51886,2.52598,47010000.0
2008-01-21 19:00:00,2.52567,2.52716,2.51926,2.51926,39000000.0
2008-01-21 19:05:00,2.52354,2.52563,2.51855,2.52563,42890000.0
2008-01-21 19:10:00,2.52557,2.52653,2.51815,2.52617,47140000.0
2008-01-21 19:15:00,2.52483,2.5268,2.51845,2.52263,39380000.0
2008-01-21 19:20:00,2.5189,2.5253,2.5189,2.5205,47630000.0
2008-01-21 19:25:00,2.52239,2.52531,2.51891,2.52479,41890000.0
2008-01-21 19:30:00,2.52552,2.52614,2.51827,2.52219,42760000.0
2008-01-21 19:35:00,2.52102,2.52586,2.51934,2.52059,54010000.0
2008-01-21 19:40:00,2.5226,2.52602,2.5178,2.51924,46140000.0
2008-01-21 19:45:00,2.52524,2.52571,2.51847,2.52359,46380000.0
2008-01-21 19:50:00,2.52537,2.52565,2.52037,2.52201,37750000.0
2008-01-21 19:55:00,2.52497,2.52619,2.51623,2.52291,41260000.0
2008-01-21 20:00:00,2.52046,2.52428,2.51125,2.52206,43760000.0
2008-01-21 20:05:00,2.52338,2.52338,2.51576,2.51935,42500000.0
2008-01-21 20:10:00,2.51997,2.5243,2.51523,2.51659,45010000.0
2008-01-21 20:15:00,2.52456,2.52456,2.51697,2.5193,41630000.0
2008-01-21 20:20:00,2.52327,2.52413,2.51916,2.52376,33630000.0
2008-01-21 20:25:00,2.52265,2.52494,2.51747,2.52453,47270000.0
2008-01-21 20:30:00,2.52291,2.5252,2.51958,2.52157,57510000.0
2008-01-21 20:35:00,2.52437,2.52615,2.52012,2.52255,41250000.0
2008-01-21 20:40:00,2.52125,2.52589,2.51733,2.52268,40890000.0
2008-01-21 20:45:00,2.52071,2.52522,2.51913,2.5244,38520000.0
2008-01-21 20:50:00,2.52493,2.52632,2.519,2.52582,38630000.0
2008-01-21 20:55:00,2.52503,2.52577,2.51912,2.52367,38130000.0
2008-01-21 21:00:00,2.5228,2.52696,2.5185,2.52607,47130000.0
2008-01-21 21:05:00,2.52524,2.52701,2.5219,2.52503,28250000.0
2008-01-21 21:10:00,2.52232,2.52676,2.52093,2.52371,35500000.0
2008-01-21 21:15:00,2.5238,2.52691,2.51973,2.52517,38000000.0
2008-01-21 21:20:00,2.52465,2.52703,2.51848,2.5244,37000000.0
2008-01-21 21:25:00,2.52485,2.5276,2.52168,2.52437,42760000.0
2008-01-21 21:30:00,2.52178,2.52621,2.5185,2.52598,29760000.0
2008-01-21 21:35:00,2.52522,2.52602,2.51939,2.52532,30890000.0
2008-01-21 21:40:00,2.52577,2.52577,2.52001,2.52426,28260000.0
2008-01-21 21:45:00,2.52482,2.52505,2.52137,2.52431,44390000.0
2008-01-21 21:50:00,2.5236,2.52502,2.51671,2.5233,38640000.0
2008-01-21 21:55:00,2.52162,2.52523,2.52043,2.52453,37400000.0
2008-01-21 22:00:00,2.5241,2.52634,2.52017,2.52503,34390000.0
2008-01-21 22:05:00,2.52408,2.52642,2.52013,2.52498,28750000.0
2008-01-21 22:10:00,2.5234,2.52595,2.52006,2.52274,34760000.0
2008-01-21 22:15:00,2.52559,2.52562,2.51823,2.52494,33130000.0
2008-01-21 22:20:00,2.52468,2.52558,2.51692,2.52444,36640000.0
2008-01-21 22:25:00,2.52483,2.52589,2.52092,2.52522,18760000.0
2008-01-21 22:30:00,2.52445,2.52611,2.51878,2.52221,45270000.0
2008-01-21 22:35:00,2.52531,2.52562,2.51801,2.52508,28380000.0
2008-01-21 22:40:00,2.52543,2.52579,2.52171,2.52272,27510000.0
2008-01-21 22:45:00,2.52334,2.52599,2.51915,2.51915,37880000.0
2008-01-21 22:50:00,2.52515,2.52661,2.5205,2.52516,47880000.0
2008-01-21 22:55:00,2.52532,2.52558,2.51879,2.52241,35000000.0
2008-01-21 23:00:00,2.52303,2.52622,2.51918,2.52275,32270000.0
2008-01-21 23:05:00,2.52531,2.52627,2.51995,2.52157,40140000.0
2008-01-21 23:10:00,2.52108,2.52592,2.51979,2.52537,31130000.0
2008-01-21 23:15:00,2.52578,2.52627,2.52036,2.52036,42890000.0
2008-01-21 23:20:00,2.52339,2.5273,2.51936,2.52275,47770000.0
2008-01-21 23:25:00,2.52291,2.52544,2.51634,2.51963,39260000.0
2008-01-21 23:30:00,2.52399,2.52691,2.51865,2.52492,40520000.0
2008-01-21 23:35:00,2.52362,2.52526,2.51935,2.5244,51140000.0
2008-01-21 23:40:00,2.52014,2.52595,2.51833,2.52373,30250000.0
2008-01-21 23:45:00,2.52329,2.5248,2.52017,2.52407,49130000.0
2008-01-21 23:50:00,2.52214,2.52493,2.51763,2.52136,35880000.0
2008-01-21 23:55:00,2.52378,2.52475,2.51764,2.52337,41880000.0
2008-01-22 00:00:00,2.52156,2.5232,2.51786,2.5232,50250000.0
2008-01-22 00:05:00,2.52085,2.52434,2.51697,2.5181,42010000.0
2008-01-22 00:10:00,2.51986,2.52317,2.51725,2.52247,35750000.0
2008-01-22 00:15:00,2.51871,2.52325,2.51633,2.52115,39390000.0
2008-01-22 00:20:00,2.52104,2.52412,2.51549,2.52323,49250000.0
2008-01-22 00:25:00,2.52036,2.52471,2.51793,2.52075,35010000.0
2008-01-22 00:30:00,2.52415,2.52415,2.5189,2.5189,37520000.0
2008-01-22 00:35:00,2.52059,2.52597,2.51785,2.52475,49890000.0
2008-01-22 00:40:00,2.52272,2.52596,2.51951,2.5223,42130000.0
2008-01-22 00:45:00,2.52343,2.52649,2.51923,2.52488,35380000.0
2008-01-22 00:50:00,2.52597,2.52879,2.52292,2.52423,45630000.0
2008-01-22 00:55:00,2.52599,2.52841,2.51854,2.52465,48380000.0
2008-01-22 01:00:00,2.52787,2.52853,2.52213,2.52636,43880000.0
2008-01-22 01:05:00,2.52322,2.52884,2.52146,2.52768,40260000.0
2008-01-22 01:10:00,2.52771,2.52894,2.52078,2.52784,43260000.0
2008-01-22 01:15:00,2.52966,2.53078,2.52185,2.52531,46250000.0
2008-01-22 01:20:00,2.53044,2.53059,2.52375,2.52707,46390000.0
2008-01-22 01:25:00,2.52928,2.52928,2.52172,2.52887,39510000.0
2008-01-22 01:30:00,2.52734,2.52825,2.52102,2.52392,43880000.0
2008-01-22 01:35:00,2.5275,2.5293,2.52297,2.52637,35510000.0
2008-01-22 01:40:00,2.52725,2.53016,2.52299,2.52661,59380000.0
2008-01-22 01:45:00,2.52702,2.52938,2.52283,2.5287,51630000.0
2008-01-22 01:50:00,2.52613,2.52989,2.52395,2.52704,41510000.0
2008-01-22 01:55:00,2.5262,2.53003,2.52332,2.52862,42770000.0
2008-01-22 02:00:00,2.5283,2.52948,2.52395,2.52529,42630000.0
2008-01-22 02:05:00,2.52528,2.52847,2.5236,2.52453,44640000.0
2008-01-22 02:10:00,2.5284,2.52841,2.52255,2.52346,49260000.0
2008-01-22 02:15:00,2.52626,2.5269,2.52253,2.52651,31880000.0
2008-01-22 02:20:00,2.52429,2.52787,2.52166,2.52382,41140000.0
2008-01-22 02:25:00,2.52617,2.52772,2.52207,2.52591,38400000.0
2008-01-22 02:30:00,2.52265,2.5287,2.52219,2.52771,44390000.0
2008-01-22 02:35:00,2.52714,2.52929,2.52096,2.52588,54380000.0
2008-01-22 02:40:00,2.52685,2.53058,2.52341,2.53058,40630000.0
2008-01-22 02:45:00,2.52829,2.53101,2.52573,2.53083,51390000.0
2008-01-22 02:50:00,2.53161,2.53194,2.52353,2.52871,40510000.0
2008-01-22 02:55:00,2.52747,2.53042,2.52102,2.52841,54520000.0
2008-01-22 03:00:00,2.52958,2.52958,2.5236,2.52683,44510000.0
2008-01-22 03:05:00,2.52846,2.52915,2.52291,2.52523,46000000.0
2008-01-22 03:10:00,2.52794,2.52829,2.52211,2.52681,41510000.0
2008-01-22 03:15:00,2.52482,2.52851,2.51931,2.52668,44640000.0
2008-01-22 03:20:00,2.52137,2.52726,2.52007,2.52659,43380000.0
2008-01-22 03:25:00,2.52677,2.52793,2.52103,2.52518,47510000.0
2008-01-22 03:30:00,2.52571,2.52753,2.52024,2.52434,41390000.0
2008-01-22 03:35:00,2.52438,2.52596,2.5193,2.52312,34130000.0
2008-01-22 03:40:00,2.52123,2.52546,2.5192,2.52245,34890000.0
2008-01-22 03:45:00,2.52303,2.52333,2.5151,2.51781,42760000.0
2008-01-22 03:50:00,2.51825,2.52389,2.51552,2.52389,43400000.0
2008-01-22 03:55:00,2.52169,2.5234,2.51895,2.52183,45640000.0
2008-01-22 04:00:00,2.5195,2.52316,2.51672,2.52209,47760000.0
2008-01-22 04:05:00,2.5226,2.52342,2.51633,2.52267,41010000.0
2008-01-22 04:10:00,2.51809,2.52454,2.51809,2.52454,38640000.0
2008-01-22 04:15:00,2.52048,2.52475,2.51906,2.52082,39140000.0
2008-01-22 04:20:00,2.52174,2.52434,2.51803,2.51991,50380000.0
2008-01-22 04:25:00,2.52121,2.52472,2.51724,2.52102,42510000.0
2008-01-22 04:30:00,2.52379,2.52386,2.51599,2.52066,39500000.0
2008-01-22 04:35:00,2.51974,2.52367,2.51633,2.52207,37260000.0
2008-01-22 04:40:00,2.52172,2.52363,2.51756,2.51835,36760000.0
2008-01-22 04:45:00,2.52178,2.52368,2.5156,2.52256,43380000.0
2008-01-22 04:50:00,2.52057,2.52328,2.51798,2.51941,38380000.0
2008-01-22 04:55:00,2.52151,2.52274,2.51633,2.51766,37880000.0
2008-01-22 05:00:00,2.51987,2.52231,2.51575,2.52076,29630000.0
2008-01-22 05:05:00,2.52136,2.52389,2.51531,2.51917,40510000.0
2008-01-22 05:10:00,2.51726,2.52313,2.51652,2.52216,38250000.0
2008-01-22 05:15:00,2.52259,2.52259,2.51474,2.51951,30510000.0
2008-01-22 05:20:00,2.51896,2.52355,2.51694,2.51694,36760000.0
2008-01-22 05:25:00,2.52043,2.52315,2.51602,2.52142,50900000.0
2008-01-22 05:30:00,2.52215,2.52331,2.51697,2.52297,48010000.0
2008-01-22 05:35:00,2.52309,2.52448,2.51719,2.52087,38020000.0
2008-01-22 05:40:00,2.52068,2.52421,2.51698,2.51698,46640000.0
2008-01-22 05:45:00,2.52046,2.52411,2.51758,2.52222,34750000.0
2008-01-22 05:50:00,2.5205,2.52372,2.51818,2.52182,41890000.0
2008-01-22 05:55:00,2.5205,2.52395,2.51942,2.52353,34130000.0
2008-01-22 06:00:00,2.51852,2.52396,2.51852,2.5203,36140000.0
2008-01-22 06:05:00,2.52181,2.52315,2.51859,2.52043,32130000.0
2008-01-22 06:10:00,2.51991,2.52322,2.51541,2.52322,45500000.0
2008-01-22 06:15:00,2.52004,2.52423,2.51829,2.5236,36760000.0
2008-01-22 06:20:00,2.52108,2.52453,2.5179,2.51832,37760000.0
2008-01-22 06:25:00,2.52345,2.52557,2.52049,2.52465,36500000.0
2008-01-22 06:30:00,2.52503,2.52608,2.51843,2.52417,42510000.0
2008-01-22 06:35:00,2.52322,2.52718,2.5197,2.52428,41630000.0
2008-01-22 06:40:00,2.52474,2.52674,2.52038,2.52674,39760000.0
2008-01-22 06:45:00,2.52237,2.52791,2.52237,2.52752,38130000.0
2008-01-22 06:50:00,2.52682,2.52813,2.52351,2.52589,44890000.0
2008-01-22 06:55:00,2.52449,2.52816,2.5229,2.52687,43900000.0
2008-01-22 07:00:00,2.52574,2.52794,2.52198,2.52357,43890000.0
2008-01-22 07:05:00,2.52563,2.52891,2.51968,2.5259,37510000.0
2008-01-22 07:10:00,2.52511,2.5275,2.52146,2.52673,37130000.0
2008-01-22 07:15:00,2.52494,2.52692,2.51999,2.5239,47640000.0
2008-01-22 07:20:00,2.52071,2.52691,2.52071,2.52657,42760000.0
2008-01-22 07:25:00,2.52501,2.52736,2.52149,2.52603,45880000.0
2008-01-22 07:30:00,2.52515,2.52616,2.5199,2.5235,46760000.0
2008-01-22 07:35:00,2.52188,2.52513,2.51766,2.52184,47010000.0
2008-01-22 07:40:00,2.52343,2.52489,2.51803,2.52354,38880000.0
2008-01-22 07:45:00,2.52328,2.52376,2.51684,2.52245,40260000.0
2008-01-22 07:50:00,2.5233,2.5241,2.5181,2.52259,49000000.0
2008-01-22 07:55:00,2.52215,2.52454,2.51634,2.52328,40500000.0
2008-01-22 08:00:00,2.52096,2.52536,2.51901,2.52396,51750000.0
2008-01-22 08:05:00,2.51837,2.52522,2.51837,2.52413,38630000.0
2008-01-22 08:10:00,2.52291,2.52576,2.51972,2.52261,36640000.0
2008-01-22 08:15:00,2.52394,2.5254,2.51881,2.52496,36630000.0
2008-01-22 08:20:00,2.52214,2.52541,2.51893,2.52277,43510000.0
2008-01-22 08:25:00,2.52406,2.52577,2.51865,2.52272,49010000.0
2008-01-22 08:30:00,2.52492,2.52685,2.51804,2.52472,36890000.0
2008-01-22 08:35:00,2.5232,2.52877,2.51917,2.52761,51130000.0
2008-01-22 08:40:00,2.52169,2.53001,2.52169,2.52496,69390000.0
2008-01-22 08:45:00,2.52352,2.5287,2.5232,2.5277,39880000.0
2008-01-22 08:50:00,2.52627,2.53041,2.52446,2.52883,49010000.0
2008-01-22 08:55:00,2.52689,2.53072,2.52101,2.52611,48020000.0
2008-01-22 09:00:00,2.52671,2.5307,2.52227,2.52613,42500000.0
2008-01-22 09:05:00,2.52896,2.53097,2.52584,2.52982,46010000.0
2008-01-22 09:10:00,2.52945,2.5346,2.52668,2.53264,45000000.0
2008-01-22 09:15:00,2.53415,2.53749,2.52861,2.53749,47270000.0
2008-01-22 09:20:00,2.53716,2.54101,2.5298,2.53378,52250000.0
2008-01-22 09:25:00,2.53584,2.5374,2.52534,2.53241,52140000.0
2008-01-22 09:30:00,2.53325,2.53609,2.52763,2.53488,30760000.0
2008-01-22 09:35:00,2.53472,2.54177,2.53124,2.53816,51760000.0
2008-01-22 09:40:00,2.53675,2.54258,2.53474,2.53904,56380000.0
2008-01-22 09:45:00,2.54167,2.54441,2.53614,2.53962,38130000.0
2008-01-22 09:50:00,2.54133,2.54767,2.5379,2.54607,45650000.0
2008-01-22 09:55:00,2.54251,2.5471,2.53919,2.54678,53880000.0
2008-01-22 10:00:00,2.54596,2.5501,2.54058,2.54657,35260000.0
2008-01-22 10:05:00,2.54991,2.55051,2.54159,2.54784,45000000.0
2008-01-22 10:10:00,2.54782,2.54782,2.54021,2.54108,48010000.0
2008-01-22 10:15:00,2.54522,2.5474,2.53958,2.54714,39880000.0
2008-01-22 10:20:00,2.54684,2.5496,2.53679,2.53843,39000000.0
2008-01-22 10:25:00,2.54105,2.54907,2.53531,2.53588,40630000.0
2008-01-22 10:30:00,2.53875,2.54953,2.53324,2.53653,46260000.0
2008-01-22 10:35:00,2.53483,2.54664,2.53267,2.53705,48140000.0
2008-01-22 10:40:00,2.54112,2.54615,2.53041,2.53041,46380000.0
2008-01-22 10:45:00,2.52598,2.54309,2.52261,2.52458,34640000.0
2008-01-22 10:50:00,2.53346,2.54147,2.52655,2.54037,49630000.0
2008-01-22 10:55:00,2.52876,2.53886,2.52165,2.52566,38260000.0
2008-01-22 11:00:00,2.52735,2.54053,2.52247,2.52684,46130000.0
2008-01-22 11:05:00,2.52886,2.53798,2.5191,2.53798,38130000.0
2008-01-22 11:10:00,2.52382,2.5385,2.52172,2.52863,39140000.0
2008-01-22 11:15:00,2.52882,2.53716,2.52345,2.52985,40260000.0
2008-01-22 11:20:00,2.53674,2.53718,2.5257,2.53715,42000000.0
2008-01-22 11:25:00,2.53748,2.53759,2.52613,2.53149,40650000.0
2008-01-22 11:30:00,2.53261,2.5335,2.52604,2.52985,47130000.0
2008-01-22 11:35:00,2.53412,2.53665,2.52422,2.52862,46510000.0
2008-01-22 11:40:00,2.5254,2.53463,2.52441,2.5322,52890000.0
2008-01-22 11:45:00,2.52551,2.53302,2.52372,2.52846,50890000.0
2008-01-22 11:50:00,2.53007,2.53007,2.52057,2.52407,42760000.0
2008-01-22 11:55:00,2.52593,2.52868,2.5198,2.52636,38130000.0
2008-01-22 12:00:00,2.52407,2.5305,2.52098,2.52931,37510000.0
2008-01-22 12:05:00,2.52292,2.52817,2.51789,2.52416,43260000.0
2008-01-22 12:10:00,2.52306,2.52593,2.51897,2.52303,50520000.0
2008-01-22 12:15:00,2.51942,2.52287,2.51515,2.51938,38000000.0
2008-01-22 12:20:00,2.51776,2.52416,2.51423,2.51931,45770000.0
2008-01-22 12:25:00,2.52166,2.52209,2.51646,2.52131,43640000.0
2008-01-22 12:30:00,2.52115,2.52278,2.51711,2.52041,42880000.0
2008-01-22 12:35:00,2.51952,2.52204,2.51282,2.51875,45000000.0
2008-01-22 12:40:00,2.51884,2.52307,2.51663,2.52264,43630000.0
2008-01-22 12:45:00,2.51777,2.52423,2.51599,2.51916,42260000.0
2008-01-22 12:50:00,2.51954,2.52153,2.51378,2.51758,43390000.0
2008-01-22 12:55:00,2.51859,2.52186,2.51395,2.51823,51890000.0
2008-01-22 13:00:00,2.52063,2.52176,2.51132,2.51543,49250000.0
2008-01-22 13:05:00,2.51248,2.51805,2.50859,2.51066,55890000.0
2008-01-22 13:10:00,2.51276,2.51635,2.50605,2.51275,50250000.0
2008-01-22 13:15:00,2.5114,2.51798,2.50754,2.50926,39250000.0
2008-01-22 13:20:00,2.50611,2.51805,2.50598,2.51217,42380000.0
2008-01-22 13:25:00,2.51188,2.51282,2.50459,2.51118,43130000.0
2008-01-22 13:30:00,2.51082,2.51082,2.50456,2.50831,39760000.0
2008-01-22 13:35:00,2.50751,2.51103,2.5017,2.50764,40760000.0
2008-01-22 13:40:00,2.50536,2.51007,2.50432,2.50845,37880000.0
2008-01-22 13:45:00,2.50412,2.51085,2.50412,2.50889,43760000.0
2008-01-22 13:50:00,2.50903,2.51182,2.50506,2.50894,35760000.0
2008-01-22 13:55:00,2.50651,2.5124,2.50375,2.50452,40010000.0
2008-01-22 14:00:00,2.50271,2.5116,2.50114,2.5116,44250000.0
2008-01-22 14:05:00,2.51168,2.51221,2.50292,2.50574,44770000.0
2008-01-22 14:10:00,2.50836,2.51543,2.50403,2.51462,42760000.0
2008-01-22 14:15:00,2.51452,2.51723,2.50499,2.51547,54520000.0
2008-01-22 14:20:00,2.51423,2.51796,2.51033,2.51602,50760000.0
2008-01-22 14:25:00,2.51485,2.51488,2.50556,2.50931,44890000.0
2008-01-22 14:30:00,2.50723,2.51381,2.50448,2.51372,49130000.0
2008-01-22 14:35:00,2.50808,2.51477,2.5071,2.51049,44760000.0
2008-01-22 14:40:00,2.51123,2.51563,2.5058,2.5099,46380000.0
2008-01-22 14:45:00,2.50899,2.51692,2.50899,2.51658,41130000.0
2008-01-22 14:50:00,2.51545,2.51545,2.50898,2.5114,41260000.0
2008-01-22 14:55:00,2.51286,2.51666,2.50895,2.51161,51000000.0
2008-01-22 15:00:00,2.51164,2.51598,2.50835,2.51131,46380000.0
2008-01-22 15:05:00,2.51292,2.51599,2.50711,2.51156,54130000.0
2008-01-22 15:10:00,2.51042,2.51453,2.50844,2.51453,42880000.0
2008-01-22 15:15:00,2.51192,2.51559,2.50817,2.51049,48510000.0
2008-01-22 15:20:00,2.50616,2.5111,2.49019,2.5111,44630000.0
2008-01-22 15:25:00,2.49767,2.51177,2.49559,2.50389,38880000.0
2008-01-22 15:30:00,2.49873,2.51069,2.49031,2.49183,44130000.0
2008-01-22 15:35:00,2.49047,2.5097,2.48867,2.49407,47760000.0
2008-01-22 15:40:00,2.496,2.5105,2.49449,2.4977,36130000.0
2008-01-22 15:45:00,2.5125,2.5125,2.49599,2.5021,42380000.0
2008-01-22 15:50:00,2.51038,2.51616,2.50125,2.50412,41380000.0
2008-01-22 15:55:00,2.50483,2.51445,2.50065,2.50441,42500000.0
2008-01-22 16:00:00,2.50318,2.51422,2.50071,2.50515,52500000.0
2008-01-22 16:05:00,2.50718,2.51448,2.50263,2.51246,43130000.0
2008-01-22 16:10:00,2.50358,2.51132,2.50133,2.50624,42890000.0
2008-01-22 16:15:00,2.5065,2.51272,2.50323,2.50344,41500000.0
2008-01-22 16:20:00,2.50466,2.51196,2.50167,2.50588,35510000.0
2008-01-22 16:25:00,2.50465,2.51313,2.50006,2.50189,41260000.0
2008-01-22 16:30:00,2.50493,2.50934,2.50059,2.50556,41380000.0
2008-01-22 16:35:00,2.50616,2.51149,2.50008,2.50151,47500000.0
2008-01-22 16:40:00,2.5031,2.51214,2.49688,2.49924,38250000.0
2008-01-22 16:45:00,2.50073,2.51063,2.48864,2.49115,48250000.0
2008-01-22 16:50:00,2.48916,2.50179,2.48789,2.49294,48880000.0
2008-01-22 16:55:00,2.4915,2.49489,2.48865,2.49429,42760000.0
2008-01-22 17:00:00,2.49354,2.49662,2.49091,2.49536,48630000.0
2008-01-22 17:05:00,2.49468,2.49754,2.49171,2.49257,37630000.0
2008-01-22 17:10:00,2.49351,2.49507,2.48937,2.49414,44250000.0
2008-01-22 17:15:00,2.49268,2.49527,2.48794,2.49224,43630000.0
2008-01-22 17:20:00,2.491,2.49321,2.48224,2.48808,59380000.0
2008-01-22 17:25:00,2.48536,2.49227,2.47372,2.47443,51250000.0
2008-01-22 17:30:00,2.47757,2.48928,2.46999,2.47804,38130000.0
2008-01-22 17:35:00,2.47499,2.48993,2.47074,2.47593,42380000.0
2008-01-22 17:40:00,2.47439,2.4876,2.47015,2.47307,35510000.0
2008-01-22 17:45:00,2.47318,2.4865,2.46988,2.47718,42880000.0
2008-01-22 17:50:00,2.47594,2.48377,2.47298,2.47752,46380000.0
2008-01-22 17:55:00,2.48249,2.48533,2.47413,2.48212,54260000.0
2008-01-22 18:00:00,2.47954,2.4817,2.47236,2.47436,58500000.0
2008-01-22 18:05:00,2.4751,2.4771,2.47029,2.47332,44750000.0
2008-01-22 18:10:00,2.47466,2.47466,2.46935,2.47301,39380000.0
2008-01-22 18:15:00,2.47425,2.47537,2.46951,2.47425,45760000.0
2008-01-22 18:20:00,2.47442,2.47558,2.46965,2.47338,42010000.0
2008-01-22 18:25:00,2.47549,2.47583,2.4695,2.47455,45880000.0
2008-01-22 18:30:00,2.47538,2.47697,2.4715,2.47398,52250000.0
2008-01-22 18:35:00,2.47413,2.47735,2.47011,2.47594,53900000.0
2008-01-22 18:40:00,2.47515,2.47861,2.46816,2.47807,41500000.0
2008-01-22 18:45:00,2.47672,2.4793,2.4718,2.47716,36010000.0
2008-01-22 18:50:00,2.4775,2.47881,2.47421,2.47465,48130000.0
2008-01-22 18:55:00,2.47648,2.47923,2.47253,2.47835,42250000.0
2008-01-22 19:00:00,2.47542,2.48192,2.47304,2.47586,47130000.0
2008-01-22 19:05:00,2.47725,2.47866,2.47433,2.47569,43500000.0
2008-01-22 19:10:00,2.47639,2.47781,2.46984,2.47452,42260000.0
2008-01-22 19:15:00,2.47627,2.47779,2.46989,2.4747,40750000.0
2008-01-22 19:20:00,2.47616,2.47762,2.46981,2.47139,40630000.0
2008-01-22 19:25:00,2.47019,2.47779,2.4688,2.47619,43000000.0
2008-01-22 19:30:00,2.47615,2.47944,2.47025,2.47169,43130000.0
2008-01-22 19:35:00,2.47708,2.47926,2.47312,2.47711,39130000.0
2008-01-22 19:40:00,2.47949,2.47958,2.47368,2.47628,52140000.0
2008-01-22 19:45:00,2.47902,2.47928,2.47441,2.47833,42880000.0
2008-01-22 19:50:00,2.47652,2.47874,2.47246,2.47684,43900000.0
2008-01-22 19:55:00,2.47626,2.47751,2.47083,2.47715,51260000.0
2008-01-22 20:00:00,2.47743,2.47743,2.47052,2.47477,45380000.0
2008-01-22 20:05:00,2.47632,2.47722,2.47004,2.47518,41750000.0
2008-01-22 20:10:00,2.47282,2.47825,2.47032,2.47233,49760000.0
2008-01-22 20:15:00,2.47454,2.47815,2.47033,2.47651,42630000.0
2008-01-22 20:20:00,2.47656,2.47741,2.47054,2.47563,46510000.0
2008-01-22 20:25:00,2.47278,2.47714,2.47088,2.476,58380000.0
2008-01-22 20:30:00,2.47642,2.47674,2.47089,2.47652,55650000.0
2008-01-22 20:35:00,2.47406,2.47656,2.46962,2.47435,62010000.0
2008-01-22 20:40:00,2.47216,2.47683,2.46925,2.4764,38000000.0
2008-01-22 20:45:00,2.47325,2.47671,2.46941,2.47583,46140000.0
2008-01-22 20:50:00,2.4727,2.47793,2.46954,2.47496,53010000.0
2008-01-22 20:55:00,2.47407,2.47675,2.47132,2.47379,35890000.0
2008-01-22 21:00:00,2.47617,2.47895,2.47017,2.47851,50640000.0
2008-01-22 21:05:00,2.47774,2.48021,2.47307,2.47785,42510000.0
2008-01-22 21:10:00,2.47733,2.47895,2.4721,2.47786,53260000.0
2008-01-22 21:15:00,2.47806,2.47854,2.4721,2.47734,40750000.0
2008-01-22 21:20:00,2.47544,2.47858,2.47079,2.47701,49140000.0
2008-01-22 21:25:00,2.47382,2.47783,2.47241,2.47705,43640000.0
2008-01-22 21:30:00,2.47647,2.47902,2.47273,2.47902,39000000.0
2008-01-22 21:35:00,2.47722,2.48089,2.47483,2.47922,43140000.0
2008-01-22 21:40:00,2.47738,2.47951,2.47344,2.47867,40260000.0
2008-01-22 21:45:00,2.47691,2.48005,2.47422,2.47804,41130000.0
2008-01-22 21:50:00,2.47673,2.47907,2.47294,2.47604,43010000.0
2008-01-22 21:55:00,2.47418,2.47752,2.47303,2.4769,37130000.0
2008-01-22 22:00:00,2.47663,2.47821,2.47262,2.47541,36260000.0
2008-01-22 22:05:00,2.47406,2.47764,2.47119,2.47617,37880000.0
2008-01-22 22:10:00,2.47443,2.47821,2.47263,2.47782,39010000.0
2008-01-22 22:15:00,2.47538,2.47791,2.47246,2.47425,36640000.0
2008-01-22 22:20:00,2.47642,2.47794,2.47054,2.47717,37880000.0
2008-01-22 22:25:00,2.47528,2.47927,2.47232,2.47866,44760000.0
2008-01-22 22:30:00,2.47704,2.47806,2.47112,2.47519,53500000.0
2008-01-22 22:35:00,2.47339,2.47513,2.46852,2.47275,38270000.0
2008-01-22 22:40:00,2.47439,2.4744,2.46924,2.47073,32250000.0
2008-01-22 22:45:00,2.471,2.47336,2.4679,2.46918,41010000.0
2008-01-22 22:50:00,2.47158,2.47368,2.46641,2.47329,42510000.0
2008-01-22 22:55:00,2.47182,2.47621,2.46705,2.47321,43500000.0
2008-01-22 23:00:00,2.47226,2.47475,2.46853,2.47354,38630000.0
2008-01-22 23:05:00,2.47397,2.47497,2.46928,2.4737,43010000.0
2008-01-22 23:10:00,2.46793,2.47373,2.46793,2.47292,47260000.0
2008-01-22 23:15:00,2.47164,2.47298,2.46569,2.46569,48760000.0
2008-01-22 23:20:00,2.46948,2.47135,2.4659,2.46705,40760000.0
2008-01-22 23:25:00,2.46845,2.47051,2.46362,2.46824,37880000.0
2008-01-22 23:30:00,2.46802,2.47101,2.46421,2.46981,43130000.0
2008-01-22 23:35:00,2.46893,2.47129,2.46521,2.47062,42760000.0
2008-01-22 23:40:00,2.46684,2.47156,2.4662,2.4714,38390000.0
2008-01-22 23:45:00,2.47152,2.47152,2.46586,2.46981,41520000.0
2008-01-22 23:50:00,2.46726,2.47257,2.46599,2.47059,35380000.0
2008-01-22 23:55:00,2.46956,2.47317,2.46648,2.47273,44770000.0
2008-01-23 00:00:00,2.47286,2.47383,2.46697,2.47189,38390000.0
2008-01-23 00:05:00,2.47009,2.47177,2.46672,2.46681,47890000.0
2008-01-23 00:10:00,2.47152,2.47152,2.46624,2.47042,36380000.0
2008-01-23 00:15:00,2.46879,2.46952,2.46405,2.46577,34890000.0
2008-01-23 00:20:00,2.46755,2.46843,2.46146,2.46751,39750000.0
2008-01-23 00:25:00,2.4661,2.46746,2.46084,2.46471,44130000.0
2008-01-23 00:30:00,2.46312,2.46699,2.46188,2.46577,42260000.0
2008-01-23 00:35:00,2.46595,2.46757,2.45895,2.46394,44260000.0
2008-01-23 00:40:00,2.46263,2.46572,2.4594,2.46247,38140000.0
2008-01-23 00:45:00,2.46508,2.46589,2.46039,2.46351,41630000.0
2008-01-23 00:50:00,2.46395,2.46601,2.46045,2.46119,39760000.0
2008-01-23 00:55:00,2.46395,2.46688,2.46204,2.46559,43760000.0
2008-01-23 01:00:00,2.46614,2.46753,2.46198,2.46557,47890000.0
2008-01-23 01:05:00,2.46474,2.46764,2.46163,2.46657,48880000.0
2008-01-23 01:10:00,2.46552,2.46798,2.4614,2.46798,43010000.0
2008-01-23 01:15:00,2.46633,2.46911,2.46347,2.46581,46260000.0
2008-01-23 01:20:00,2.4684,2.46865,2.46251,2.46856,48260000.0
2008-01-23 01:25:00,2.4681,2.47035,2.46399,2.46954,37130000.0
2008-01-23 01:30:00,2.46855,2.47009,2.46274,2.4666,39640000.0
2008-01-23 01:35:00,2.4681,2.46996,2.46405,2.46846,40400000.0
2008-01-23 01:40:00,2.46674,2.47042,2.46345,2.46925,53510000.0
2008-01-23 01:45:00,2.46745,2.47127,2.46177,2.47095,45880000.0
2008-01-23 01:50:00,2.4695,2.4708,2.46419,2.46847,41380000.0
2008-01-23 01:55:00,2.4651,2.47018,2.46386,2.46934,49890000.0
2008-01-23 02:00:00,2.46738,2.47167,2.46738,2.47076,46630000.0
2008-01-23 02:05:00,2.46969,2.47127,2.46686,2.46749,45760000.0
2008-01-23 02:10:00,2.46978,2.47184,2.46669,2.47091,44250000.0
2008-01-23 02:15:00,2.47054,2.47252,2.46833,2.4713,35010000.0
2008-01-23 02:20:00,2.47046,2.47275,2.46566,2.47027,47260000.0
2008-01-23 02:25:00,2.4709,2.47152,2.46626,2.46989,43520000.0
2008-01-23 02:30:00,2.46911,2.47154,2.46443,2.46869,40250000.0
2008-01-23 02:35:00,2.47017,2.47167,2.46486,2.46944,62130000.0
2008-01-23 02:40:00,2.46933,2.47001,2.46433,2.46958,39630000.0
2008-01-23 02:45:00,2.46854,2.47011,2.46372,2.46988,46510000.0
2008-01-23 02:50:00,2.46994,2.47185,2.46477,2.46976,38510000.0
2008-01-23 02:55:00,2.47259,2.4742,2.46511,2.47176,50640000.0
2008-01-23 03:00:00,2.47106,2.47106,2.46662,2.46662,37380000.0
2008-01-23 03:05:00,2.46979,2.47127,2.4659,2.47069,39880000.0
2008-01-23 03:10:00,2.47044,2.47332,2.46624,2.47123,43250000.0
2008-01-23 03:15:00,2.47018,2.47211,2.46583,2.47078,31880000.0
2008-01-23 03:20:00,2.46581,2.47315,2.46581,2.47268,38000000.0
2008-01-23 03:25:00,2.47191,2.47374,2.46787,2.47249,39380000.0
2008-01-23 03:30:00,2.47059,2.47212,2.46671,2.47152,40520000.0
2008-01-23 03:35:00,2.47043,2.47329,2.46788,2.47191,33130000.0
2008-01-23 03:40:00,2.47052,2.47352,2.46932,2.47276,37880000.0
2008-01-23 03:45:00,2.47283,2.47289,2.46672,2.46911,38010000.0
2008-01-23 03:50:00,2.46689,2.47337,2.46509,2.47231,43640000.0
2008-01-23 03:55:00,2.47139,2.47294,2.46663,2.47194,47890000.0
2008-01-23 04:00:00,2.46927,2.47306,2.46737,2.47245,43140000.0
2008-01-23 04:05:00,2.47185,2.47375,2.46773,2.47283,36890000.0
2008-01-23 04:10:00,2.46719,2.47358,2.46719,2.47277,37000000.0
2008-01-23 04:15:00,2.46859,2.47337,2.46567,2.47241,41760000.0
2008-01-23 04:20:00,2.47054,2.47429,2.46742,2.47139,45260000.0
2008-01-23 04:25:00,2.47309,2.47388,2.46681,2.46981,36260000.0
2008-01-23 04:30:00,2.47331,2.47331,2.46713,2.47135,34140000.0
2008-01-23 04:35:00,2.47222,2.47419,2.46858,2.47351,47250000.0
2008-01-23 04:40:00,2.46919,2.47431,2.46697,2.46697,33630000.0
2008-01-23 04:45:00,2.47131,2.47357,2.46749,2.47282,39630000.0
2008-01-23 04:50:00,2.47291,2.47378,2.46728,2.47198,44760000.0
2008-01-23 04:55:00,2.47092,2.47337,2.46725,2.46905,33880000.0
2008-01-23 05:00:00,2.47049,2.47374,2.46752,2.47278,37000000.0
2008-01-23 05:05:00,2.47192,2.47509,2.46912,2.47353,31750000.0
2008-01-23 05:10:00,2.47014,2.47444,2.46861,2.47353,32130000.0
2008-01-23 05:15:00,2.47381,2.47516,2.46853,2.47479,39260000.0
2008-01-23 05:20:00,2.47023,2.47581,2.46964,2.46964,33880000.0
2008-01-23 05:25:00,2.47256,2.47676,2.46926,2.47515,51000000.0
2008-01-23 05:30:00,2.47419,2.47585,2.47033,2.47459,41770000.0
2008-01-23 05:35:00,2.47483,2.47592,2.47081,2.47502,37250000.0
2008-01-23 05:40:00,2.47243,2.47661,2.46837,2.47094,42260000.0
2008-01-23 05:45:00,2.47364,2.47607,2.47034,2.47443,38260000.0
2008-01-23 05:50:00,2.47167,2.47709,2.46994,2.4763,39010000.0
2008-01-23 05:55:00,2.47392,2.47691,2.47154,2.47471,36880000.0
2008-01-23 06:00:00,2.47122,2.476,2.46962,2.47235,46750000.0
2008-01-23 06:05:00,2.47351,2.47546,2.47062,2.4728,31130000.0
2008-01-23 06:10:00,2.47263,2.47578,2.46871,2.47344,43380000.0
2008-01-23 06:15:00,2.47402,2.47617,2.4713,2.47601,33260000.0
2008-01-23 06:20:00,2.47471,2.47535,2.46933,2.46933,41250000.0
2008-01-23 06:25:00,2.47336,2.47573,2.46884,2.47344,34010000.0
2008-01-23 06:30:00,2.47463,2.47463,2.46871,2.47375,38760000.0
2008-01-23 06:35:00,2.47174,2.47533,2.46875,2.47355,43000000.0
2008-01-23 06:40:00,2.47396,2.47535,2.46992,2.47397,36000000.0
2008-01-23 06:45:00,2.46899,2.47457,2.46767,2.4731,37140000.0
2008-01-23 06:50:00,2.47114,2.47362,2.46827,2.47317,46510000.0
2008-01-23 06:55:00,2.47382,2.47478,2.46932,2.47234,45500000.0
2008-01-23 07:00:00,2.47293,2.4736,2.46665,2.47145,46380000.0
2008-01-23 07:05:00,2.47299,2.47482,2.46685,2.47057,40880000.0
2008-01-23 07:10:00,2.471,2.47378,2.46746,2.47202,35140000.0
2008-01-23 07:15:00,2.47086,2.4739,2.46773,2.47042,50640000.0
2008-01-23 07:20:00,2.46873,2.4729,2.46852,2.47236,39130000.0
2008-01-23 07:25:00,2.47069,2.47489,2.4673,2.47277,48760000.0
2008-01-23 07:30:00,2.47038,2.47376,2.46594,2.47141,46640000.0
2008-01-23 07:35:00,2.46932,2.47286,2.46697,2.4706,43380000.0
2008-01-23 07:40:00,2.47144,2.47299,2.46587,2.47187,45010000.0
2008-01-23 07:45:00,2.4718,2.47255,2.46504,2.47071,41390000.0
2008-01-23 07:50:00,2.47168,2.47241,2.4672,2.47219,57510000.0
2008-01-23 07:55:00,2.46985,2.47388,2.46739,2.47267,44000000.0
2008-01-23 08:00:00,2.47266,2.47382,2.46423,2.47314,55390000.0
2008-01-23 08:05:00,2.47032,2.4736,2.46506,2.46987,22500000.0
2008-01-23 08:10:00,2.46784,2.47255,2.4677,2.47216,43890000.0
2008-01-23 08:15:00,2.47102,2.47348,2.46655,2.4721,38750000.0
2008-01-23 08:20:00,2.47048,2.47221,2.46626,2.46922,35630000.0
2008-01-23 08:25:00,2.47067,2.4727,2.46572,2.46909,52500000.0
2008-01-23 08:30:00,2.47068,2.47133,2.46378,2.46976,41500000.0
2008-01-23 08:35:00,2.47051,2.4719,2.46423,2.47175,45380000.0
2008-01-23 08:40:00,2.46491,2.47218,2.46491,2.47078,64500000.0
2008-01-23 08:45:00,2.46921,2.47118,2.4661,2.47022,49880000.0
2008-01-23 08:50:00,2.46914,2.47076,2.46443,2.47048,44880000.0
2008-01-23 08:55:00,2.4697,2.47077,2.46418,2.47034,36380000.0
2008-01-23 09:00:00,2.469,2.4736,2.46599,2.4715,48760000.0
2008-01-23 09:05:00,2.47302,2.47519,2.46847,2.47396,45130000.0
2008-01-23 09:10:00,2.47329,2.47556,2.46946,2.47457,37380000.0
2008-01-23 09:15:00,2.47162,2.47568,2.46645,2.47553,47270000.0
2008-01-23 09:20:00,2.4752,2.47614,2.46752,2.47442,50500000.0
2008-01-23 09:25:00,2.47468,2.47578,2.46918,2.4751,58030000.0
2008-01-23 09:30:00,2.47431,2.47652,2.47038,2.47437,35390000.0
2008-01-23 09:35:00,2.47581,2.47756,2.47016,2.47465,42900000.0
2008-01-23 09:40:00,2.47403,2.47658,2.46831,2.47327,58900000.0
2008-01-23 09:45:00,2.47588,2.47767,2.47242,2.47324,41020000.0
2008-01-23 09:50:00,2.47287,2.47657,2.47082,2.47557,49010000.0
2008-01-23 09:55:00,2.47507,2.47656,2.47031,2.47599,48770000.0
2008-01-23 10:00:00,2.47322,2.47647,2.46804,2.47361,38250000.0
2008-01-23 10:05:00,2.47442,2.47527,2.46721,2.47463,40500000.0
2008-01-23 10:10:00,2.4738,2.47975,2.46899,2.47875,43630000.0
2008-01-23 10:15:00,2.47964,2.48156,2.47315,2.4789,41630000.0
2008-01-23 10:20:00,2.47907,2.48135,2.47602,2.47602,42880000.0
2008-01-23 10:25:00,2.47787,2.47979,2.47445,2.47858,37510000.0
2008-01-23 10:30:00,2.47946,2.4802,2.47244,2.47744,37760000.0
2008-01-23 10:35:00,2.47939,2.48007,2.47178,2.47822,42510000.0
2008-01-23 10:40:00,2.47855,2.47964,2.47411,2.47536,48630000.0
2008-01-23 10:45:00,2.47056,2.47862,2.46886,2.46886,39130000.0
2008-01-23 10:50:00,2.47272,2.47576,2.47032,2.47348,45130000.0
2008-01-23 10:55:00,2.47485,2.47515,2.4688,2.47383,41750000.0
2008-01-23 11:00:00,2.47252,2.4741,2.46798,2.47036,45260000.0
2008-01-23 11:05:00,2.46733,2.47252,2.46643,2.4706,40500000.0
2008-01-23 11:10:00,2.47118,2.47275,2.46733,2.47262,41380000.0
2008-01-23 11:15:00,2.46852,2.47413,2.46755,2.47319,42140000.0
2008-01-23 11:20:00,2.47267,2.47535,2.46906,2.47535,43510000.0
2008-01-23 11:25:00,2.47213,2.47754,2.47064,2.47754,45010000.0
2008-01-23 11:30:00,2.47254,2.47974,2.47225,2.47464,44760000.0
2008-01-23 11:35:00,2.47862,2.48518,2.47159,2.48223,43630000.0
2008-01-23 11:40:00,2.4742,2.4853,2.4742,2.4818,46000000.0
2008-01-23 11:45:00,2.48252,2.48508,2.47572,2.48445,49760000.0
2008-01-23 11:50:00,2.48449,2.48601,2.47726,2.48487,41520000.0
2008-01-23 11:55:00,2.48362,2.48469,2.47745,2.48019,43140000.0
2008-01-23 12:00:00,2.4801,2.48271,2.47458,2.48119,42140000.0
2008-01-23 12:05:00,2.48145,2.48357,2.47623,2.48255,45010000.0
2008-01-23 12:10:00,2.4829,2.4829,2.47499,2.47958,52630000.0
2008-01-23 12:15:00,2.47623,2.48178,2.47408,2.47891,38390000.0
2008-01-23 12:20:00,2.47801,2.48201,2.47373,2.47925,48260000.0
2008-01-23 12:25:00,2.48062,2.48277,2.47846,2.48063,45520000.0
2008-01-23 12:30:00,2.47871,2.48519,2.4778,2.48004,39880000.0
2008-01-23 12:35:00,2.48307,2.48481,2.47718,2.48288,55380000.0
2008-01-23 12:40:00,2.47915,2.48494,2.47915,2.48401,55380000.0
2008-01-23 12:45:00,2.47918,2.48435,2.47918,2.48318,42770000.0
2008-01-23 12:50:00,2.48421,2.48475,2.47934,2.48273,40000000.0
2008-01-23 12:55:00,2.48322,2.4884,2.47825,2.48811,58760000.0
2008-01-23 13:00:00,2.48897,2.48897,2.48028,2.48193,52400000.0
2008-01-23 13:05:00,2.4847,2.48831,2.47856,2.48785,49640000.0
2008-01-23 13:10:00,2.4859,2.48902,2.4811,2.48769,48140000.0
2008-01-23 13:15:00,2.48752,2.49242,2.48568,2.49242,36260000.0
2008-01-23 13:20:00,2.49148,2.4959,2.48638,2.49337,42510000.0
2008-01-23 13:25:00,2.48718,2.49654,2.48534,2.49422,44260000.0
2008-01-23 13:30:00,2.49375,2.49416,2.48502,2.48855,44000000.0
2008-01-23 13:35:00,2.49271,2.4929,2.48392,2.49045,41260000.0
2008-01-23 13:40:00,2.48973,2.4926,2.48662,2.49082,40130000.0
2008-01-23 13:45:00,2.48625,2.49471,2.48625,2.49136,44890000.0
2008-01-23 13:50:00,2.4923,2.49605,2.48736,2.48895,41640000.0
2008-01-23 13:55:00,2.48974,2.49378,2.48593,2.49061,45510000.0
2008-01-23 14:00:00,2.48553,2.49336,2.48467,2.48866,38640000.0
2008-01-23 14:05:00,2.48793,2.49293,2.48527,2.48615,39750000.0
2008-01-23 14:10:00,2.48896,2.49132,2.48387,2.48829,43010000.0
2008-01-23 14:15:00,2.48953,2.4916,2.48402,2.48968,52130000.0
2008-01-23 14:20:00,2.48934,2.49053,2.48454,2.49001,46020000.0
2008-01-23 14:25:00,2.48754,2.49108,2.48491,2.48537,44260000.0
2008-01-23 14:30:00,2.48624,2.4894,2.48452,2.48927,49130000.0
2008-01-23 14:35:00,2.48585,2.49124,2.48323,2.48323,48630000.0
2008-01-23 14:40:00,2.48647,2.49269,2.4841,2.48991,39130000.0
2008-01-23 14:45:00,2.48849,2.49215,2.48508,2.49215,48130000.0
2008-01-23 14:50:00,2.49158,2.4932,2.48509,2.48857,42000000.0
2008-01-23 14:55:00,2.49121,2.49231,2.48501,2.49132,48630000.0
2008-01-23 15:00:00,2.48928,2.49132,2.48482,2.48695,54010000.0
2008-01-23 15:05:00,2.48735,2.49098,2.48437,2.48997,47880000.0
2008-01-23 15:10:00,2.48918,2.49181,2.48555,2.49181,36380000.0
2008-01-23 15:15:00,2.49193,2.49438,2.48445,2.4912,50140000.0
2008-01-23 15:20:00,2.49483,2.49764,2.48732,2.49374,44130000.0
2008-01-23 15:25:00,2.49484,2.49559,2.48827,2.49407,36250000.0
2008-01-23 15:30:00,2.49147,2.49672,2.48842,2.49629,52640000.0
2008-01-23 15:35:00,2.48824,2.49866,2.48824,2.49339,43890000.0
2008-01-23 15:40:00,2.49597,2.49986,2.48816,2.49142,51880000.0
2008-01-23 15:45:00,2.49927,2.49927,2.48678,2.4929,36640000.0
2008-01-23 15:50:00,2.49569,2.49892,2.48774,2.49892,42750000.0
2008-01-23 15:55:00,2.49759,2.50422,2.49259,2.50248,40250000.0
2008-01-23 16:00:00,2.50444,2.50444,2.49082,2.50046,43390000.0
2008-01-23 16:05:00,2.50253,2.50253,2.48698,2.49706,49760000.0
2008-01-23 16:10:00,2.49908,2.49908,2.48938,2.49629,40630000.0
2008-01-23 16:15:00,2.49623,2.49787,2.49022,2.49299,51520000.0
2008-01-23 16:20:00,2.48805,2.49935,2.48805,2.49743,34760000.0
2008-01-23 16:25:00,2.49887,2.49947,2.49098,2.49947,42270000.0
2008-01-23 16:30:00,2.49835,2.50028,2.49255,2.49907,44260000.0
2008-01-23 16:35:00,2.49765,2.49879,2.49136,2.49589,48760000.0
2008-01-23 16:40:00,2.4965,2.49839,2.4905,2.49247,43760000.0
2008-01-23 16:45:00,2.48924,2.49335,2.48743,2.49045,48250000.0
2008-01-23 16:50:00,2.49141,2.49384,2.48782,2.48997,41140000.0
2008-01-23 16:55:00,2.49223,2.49223,2.48549,2.48685,41630000.0
2008-01-23 17:00:00,2.48606,2.48951,2.48426,2.48803,50510000.0
2008-01-23 17:05:00,2.4878,2.49006,2.48634,2.48757,39630000.0
2008-01-23 17:10:00,2.48788,2.48963,2.48264,2.48619,41760000.0
2008-01-23 17:15:00,2.48435,2.48693,2.48092,2.48693,43380000.0
2008-01-23 17:20:00,2.48585,2.48885,2.48316,2.48754,47130000.0
2008-01-23 17:25:00,2.48838,2.49043,2.48336,2.48699,50010000.0
2008-01-23 17:30:00,2.48875,2.49062,2.485,2.48914,37510000.0
2008-01-23 17:35:00,2.48953,2.49071,2.48404,2.49047,39250000.0
2008-01-23 17:40:00,2.48937,2.49232,2.48306,2.48623,38140000.0
2008-01-23 17:45:00,2.48559,2.49006,2.4814,2.48497,37140000.0
2008-01-23 17:50:00,2.48767,2.49062,2.48111,2.4902,48380000.0
2008-01-23 17:55:00,2.49046,2.49516,2.48536,2.49165,55890000.0
2008-01-23 18:00:00,2.48922,2.49137,2.48299,2.48791,51640000.0
2008-01-23 18:05:00,2.48982,2.49084,2.48502,2.48788,40380000.0
2008-01-23 18:10:00,2.48951,2.49075,2.48531,2.48971,44500000.0
2008-01-23 18:15:00,2.48976,2.4907,2.485,2.48915,45640000.0
2008-01-23 18:20:00,2.49069,2.49075,2.48499,2.48888,42260000.0
2008-01-23 18:25:00,2.48823,2.49186,2.48655,2.48798,40510000.0
2008-01-23 18:30:00,2.48805,2.49202,2.48622,2.49104,66510000.0
2008-01-23 18:35:00,2.48927,2.49143,2.48693,2.48996,47130000.0
2008-01-23 18:40:00,2.48946,2.49288,2.48495,2.48956,46260000.0
2008-01-23 18:45:00,2.48808,2.49333,2.48503,2.48709,39890000.0
2008-01-23 18:50:00,2.48986,2.49181,2.48728,2.48769,43880000.0
2008-01-23 18:55:00,2.49106,2.49245,2.4864,2.49101,43760000.0
2008-01-23 19:00:00,2.4884,2.49113,2.48519,2.48698,39630000.0
2008-01-23 19:05:00,2.48887,2.49154,2.48615,2.49022,42510000.0
2008-01-23 19:10:00,2.48762,2.49264,2.48377,2.49132,45880000.0
2008-01-23 19:15:00,2.49071,2.49404,2.4847,2.48986,35270000.0
2008-01-23 19:20:00,2.49013,2.49428,2.4873,2.4888,44880000.0
2008-01-23 19:25:00,2.48853,2.4923,2.48589,2.48835,42630000.0
2008-01-23 19:30:00,2.48879,2.49358,2.48314,2.49132,39770000.0
2008-01-23 19:35:00,2.49269,2.49385,2.48678,2.4928,51760000.0
2008-01-23 19:40:00,2.49413,2.49447,2.48441,2.49166,49260000.0
2008-01-23 19:45:00,2.48752,2.49751,2.48405,2.49021,43770000.0
2008-01-23 19:50:00,2.49174,2.4967,2.48571,2.48878,47000000.0
2008-01-23 19:55:00,2.49478,2.49836,2.4838,2.49836,41770000.0
2008-01-23 20:00:00,2.48945,2.49712,2.48653,2.49246,46130000.0
2008-01-23 20:05:00,2.49132,2.4964,2.49038,2.49045,50270000.0
2008-01-23 20:10:00,2.48736,2.4986,2.48736,2.48885,38510000.0
2008-01-23 20:15:00,2.49334,2.49748,2.48931,2.49636,45140000.0
2008-01-23 20:20:00,2.49461,2.49784,2.49069,2.49409,38630000.0
2008-01-23 20:25:00,2.49476,2.49823,2.49188,2.49637,44380000.0
2008-01-23 20:30:00,2.49632,2.49643,2.48822,2.49352,49760000.0
2008-01-23 20:35:00,2.49461,2.49482,2.48875,2.4904,51390000.0
2008-01-23 20:40:00,2.4899,2.49298,2.48661,2.49282,40390000.0
2008-01-23 20:45:00,2.49236,2.49325,2.48586,2.48965,46770000.0
2008-01-23 20:50:00,2.48892,2.49358,2.48754,2.49173,46390000.0
2008-01-23 20:55:00,2.4932,2.49363,2.48784,2.49168,38880000.0
2008-01-23 21:00:00,2.49225,2.49322,2.48565,2.49311,53130000.0
2008-01-23 21:05:00,2.49172,2.49318,2.4861,2.48755,34380000.0
2008-01-23 21:10:00,2.49232,2.4934,2.48679,2.49177,51500000.0
2008-01-23 21:15:00,2.49263,2.4932,2.48615,2.48916,45520000.0
2008-01-23 21:20:00,2.49174,2.49174,2.48208,2.48775,40020000.0
2008-01-23 21:25:00,2.48709,2.4913,2.48348,2.48483,43500000.0
2008-01-23 21:30:00,2.48528,2.49102,2.48423,2.49102,44000000.0
2008-01-23 21:35:00,2.48826,2.49048,2.48446,2.48877,44890000.0
2008-01-23 21:40:00,2.48788,2.48948,2.48348,2.48929,40880000.0
2008-01-23 21:45:00,2.48738,2.49056,2.48619,2.48933,36880000.0
2008-01-23 21:50:00,2.48813,2.4903,2.4832,2.48768,34010000.0
2008-01-23 21:55:00,2.4844,2.48956,2.48371,2.48735,41020000.0
2008-01-23 22:00:00,2.48804,2.48808,2.47759,2.48276,39130000.0
2008-01-23 22:05:00,2.48237,2.48513,2.47933,2.48212,36260000.0
2008-01-23 22:10:00,2.4838,2.48453,2.47773,2.48379,34630000.0
2008-01-23 22:15:00,2.48397,2.48397,2.47419,2.48193,38390000.0
2008-01-23 22:20:00,2.4822,2.4822,2.4743,2.4786,47500000.0
2008-01-23 22:25:00,2.47889,2.47949,2.47134,2.47323,37890000.0
2008-01-23 22:30:00,2.47546,2.47707,2.47116,2.47556,42760000.0
2008-01-23 22:35:00,2.47477,2.47612,2.46808,2.47539,38760000.0
2008-01-23 22:40:00,2.47556,2.47607,2.46866,2.46967,33640000.0
2008-01-23 22:45:00,2.47367,2.47429,2.46982,2.47009,40260000.0
2008-01-23 22:50:00,2.47138,2.47436,2.46725,2.472,45380000.0
2008-01-23 22:55:00,2.47132,2.47359,2.46581,2.47016,39900000.0
2008-01-23 23:00:00,2.46945,2.47203,2.46648,2.4704,37010000.0
2008-01-23 23:05:00,2.4698,2.4728,2.46622,2.46879,41390000.0
2008-01-23 23:10:00,2.46597,2.47296,2.46597,2.47296,40010000.0
2008-01-23 23:15:00,2.46974,2.47193,2.46509,2.46509,53630000.0
2008-01-23 23:20:00,2.47027,2.47245,2.46613,2.46872,37510000.0
2008-01-23 23:25:00,2.47174,2.47304,2.4645,2.46956,34510000.0
2008-01-23 23:30:00,2.47056,2.47454,2.46483,2.4693,39380000.0
2008-01-23 23:35:00,2.4668,2.46983,2.4652,2.4697,42760000.0
2008-01-23 23:40:00,2.46463,2.47219,2.46463,2.47168,37520000.0
2008-01-23 23:45:00,2.47133,2.47176,2.46544,2.47019,42510000.0
2008-01-23 23:50:00,2.46748,2.47203,2.46651,2.47048,41640000.0
2008-01-23 23:55:00,2.46973,2.47128,2.46664,2.47013,39380000.0
2008-01-24 00:00:00,2.47173,2.47374,2.4663,2.47114,38890000.0
2008-01-24 00:05:00,2.46876,2.4712,2.46577,2.46602,45750000.0
2008-01-24 00:10:00,2.46834,2.47155,2.46571,2.47031,41250000.0
2008-01-24 00:15:00,2.46793,2.47134,2.46519,2.46999,30260000.0
2008-01-24 00:20:00,2.46996,2.47074,2.4638,2.47001,39010000.0
2008-01-24 00:25:00,2.46822,2.47087,2.46499,2.47087,35880000.0
2008-01-24 00:30:00,2.47017,2.47195,2.46674,2.46884,36130000.0
2008-01-24 00:35:00,2.47027,2.47359,2.46655,2.46998,44020000.0
2008-01-24 00:40:00,2.46906,2.47142,2.46632,2.46945,36130000.0
2008-01-24 00:45:00,2.47036,2.47548,2.46662,2.46929,33630000.0
2008-01-24 00:50:00,2.46987,2.4722,2.46523,2.46523,46630000.0
2008-01-24 00:55:00,2.46861,2.47284,2.46579,2.4707,48010000.0
2008-01-24 01:00:00,2.46893,2.47187,2.46634,2.46829,46130000.0
2008-01-24 01:05:00,2.46717,2.47132,2.46539,2.47039,45500000.0
2008-01-24 01:10:00,2.46984,2.47768,2.4695,2.47667,47250000.0
2008-01-24 01:15:00,2.47547,2.47773,2.47169,2.47169,42630000.0
2008-01-24 01:20:00,2.47659,2.47704,2.46706,2.47238,51380000.0
2008-01-24 01:25:00,2.47238,2.47318,2.46754,2.47203,37890000.0
2008-01-24 01:30:00,2.47271,2.47273,2.46666,2.4693,46630000.0
2008-01-24 01:35:00,2.46995,2.47382,2.46796,2.47223,39500000.0
2008-01-24 01:40:00,2.47062,2.47463,2.46588,2.46993,48630000.0
2008-01-24 01:45:00,2.4707,2.47253,2.46618,2.46993,48270000.0
2008-01-24 01:50:00,2.4715,2.47314,2.46815,2.47171,43130000.0
2008-01-24 01:55:00,2.46945,2.47284,2.46723,2.4709,50010000.0
2008-01-24 02:00:00,2.47174,2.47463,2.46852,2.47253,46510000.0
2008-01-24 02:05:00,2.4703,2.47327,2.46827,2.46827,49010000.0
2008-01-24 02:10:00,2.47327,2.47545,2.46856,2.47226,46890000.0
2008-01-24 02:15:00,2.47201,2.47454,2.46889,2.47193,29770000.0
2008-01-24 02:20:00,2.47228,2.475,2.46902,2.47174,39270000.0
2008-01-24 02:25:00,2.47482,2.47577,2.46959,2.47414,44260000.0
2008-01-24 02:30:00,2.47372,2.47593,2.46742,2.47169,42510000.0
2008-01-24 02:35:00,2.47192,2.4749,2.46697,2.4736,53270000.0
2008-01-24 02:40:00,2.47225,2.47464,2.46764,2.47284,41250000.0
2008-01-24 02:45:00,2.47255,2.47496,2.46934,2.47239,38140000.0
2008-01-24 02:50:00,2.47257,2.47332,2.46775,2.47332,37890000.0
2008-01-24 02:55:00,2.47271,2.47612,2.46648,2.47612,52520000.0
2008-01-24 03:00:00,2.47605,2.47605,2.47146,2.47429,39020000.0
2008-01-24 03:05:00,2.47535,2.47585,2.47031,2.47285,27750000.0
2008-01-24 03:10:00,2.47515,2.47567,2.46958,2.47256,39250000.0
2008-01-24 03:15:00,2.47263,2.47504,2.46732,2.47205,26000000.0
2008-01-24 03:20:00,2.46921,2.47472,2.46848,2.47282,43380000.0
2008-01-24 03:25:00,2.47149,2.4739,2.4665,2.4713,41380000.0
2008-01-24 03:30:00,2.47306,2.47421,2.46871,2.4737,48000000.0
2008-01-24 03:35:00,2.47231,2.47379,2.46797,2.47017,37760000.0
2008-01-24 03:40:00,2.47001,2.47401,2.46906,2.47379,34010000.0
2008-01-24 03:45:00,2.4722,2.47526,2.46952,2.47068,44250000.0
2008-01-24 03:50:00,2.47632,2.48027,2.46704,2.48027,45510000.0
2008-01-24 03:55:00,2.47176,2.47724,2.46917,2.47266,45510000.0
2008-01-24 04:00:00,2.46957,2.47934,2.46772,2.4719,41130000.0
2008-01-24 04:05:00,2.47172,2.47999,2.46778,2.47276,40880000.0
2008-01-24 04:10:00,2.46879,2.48082,2.46798,2.48072,38630000.0
2008-01-24 04:15:00,2.47065,2.47909,2.46839,2.47131,44760000.0
2008-01-24 04:20:00,2.47153,2.47374,2.46849,2.4731,45130000.0
2008-01-24 04:25:00,2.47291,2.47495,2.46722,2.47034,39390000.0
2008-01-24 04:30:00,2.47253,2.47391,2.46884,2.47214,43130000.0
2008-01-24 04:35:00,2.4741,2.47433,2.46856,2.47182,46880000.0
2008-01-24 04:40:00,2.47182,2.47455,2.46767,2.46951,36380000.0
2008-01-24 04:45:00,2.4716,2.47418,2.46616,2.47386,43510000.0
2008-01-24 04:50:00,2.47385,2.47385,2.46872,2.47217,43000000.0
2008-01-24 04:55:00,2.47167,2.47451,2.46941,2.47244,38390000.0
2008-01-24 05:00:00,2.47169,2.47385,2.46792,2.47179,25630000.0
2008-01-24 05:05:00,2.47359,2.47388,2.46744,2.47356,39880000.0
2008-01-24 05:10:00,2.46716,2.47483,2.46716,2.47335,41880000.0
2008-01-24 05:15:00,2.4721,2.47547,2.46773,2.47189,33250000.0
2008-01-24 05:20:00,2.4706,2.47535,2.46532,2.46532,34890000.0
2008-01-24 05:25:00,2.47363,2.47548,2.46779,2.47346,31380000.0
2008-01-24 05:30:00,2.4741,2.47471,2.46852,2.47197,37250000.0
2008-01-24 05:35:00,2.47133,2.47577,2.46752,2.47119,34500000.0
2008-01-24 05:40:00,2.47082,2.47364,2.46695,2.46695,38510000.0
2008-01-24 05:45:00,2.47108,2.47441,2.46722,2.47258,32640000.0
2008-01-24 05:50:00,2.471,2.47479,2.46723,2.47082,38750000.0
2008-01-24 05:55:00,2.47089,2.47467,2.46896,2.47298,31130000.0
2008-01-24 06:00:00,2.46712,2.47441,2.46682,2.46994,36250000.0
2008-01-24 06:05:00,2.47179,2.47475,2.4683,2.47138,40010000.0
2008-01-24 06:10:00,2.46985,2.47402,2.46745,2.47359,43630000.0
2008-01-24 06:15:00,2.46943,2.47477,2.46811,2.47319,31750000.0
2008-01-24 06:20:00,2.47187,2.47361,2.46499,2.46499,37750000.0
2008-01-24 06:25:00,2.47205,2.47557,2.46791,2.47327,29510000.0
2008-01-24 06:30:00,2.47218,2.47432,2.46699,2.47413,46760000.0
2008-01-24 06:35:00,2.47106,2.47412,2.46623,2.47332,41880000.0
2008-01-24 06:40:00,2.47343,2.47392,2.46846,2.4739,26750000.0
2008-01-24 06:45:00,2.47061,2.47473,2.4685,2.47408,38630000.0
2008-01-24 06:50:00,2.47491,2.47494,2.46867,2.47115,31380000.0
2008-01-24 06:55:00,2.47347,2.47393,2.46865,2.47205,43760000.0
2008-01-24 07:00:00,2.47112,2.47395,2.46693,2.47125,42010000.0
2008-01-24 07:05:00,2.47332,2.47523,2.46716,2.47177,38250000.0
2008-01-24 07:10:00,2.47375,2.47523,2.46833,2.47106,25760000.0
2008-01-24 07:15:00,2.4717,2.47478,2.46794,2.47386,27630000.0
2008-01-24 07:20:00,2.4704,2.4742,2.46919,2.47243,35750000.0
2008-01-24 07:25:00,2.47402,2.47402,2.46773,2.47179,43010000.0
2008-01-24 07:30:00,2.47092,2.474,2.46783,2.47378,41890000.0
2008-01-24 07:35:00,2.47087,2.47417,2.4691,2.47385,35880000.0
2008-01-24 07:40:00,2.47361,2.47447,2.46717,2.47303,40380000.0
2008-01-24 07:45:00,2.4717,2.47414,2.46714,2.4695,48500000.0
2008-01-24 07:50:00,2.47011,2.47345,2.46859,2.4732,41760000.0
2008-01-24 07:55:00,2.47094,2.47363,2.46873,2.47275,37760000.0
2008-01-24 08:00:00,2.47069,2.47418,2.46592,2.4721,52880000.0
2008-01-24 08:05:00,2.469,2.4738,2.46643,2.47203,40640000.0
2008-01-24 08:10:00,2.46899,2.47574,2.4677,2.47274,39630000.0
2008-01-24 08:15:00,2.4713,2.47612,2.46864,2.47575,48150000.0
2008-01-24 08:20:00,2.47633,2.47749,2.46876,2.47234,41130000.0
2008-01-24 08:25:00,2.47323,2.47433,2.46724,2.46868,48260000.0
2008-01-24 08:30:00,2.47337,2.4735,2.46464,2.47036,44380000.0
2008-01-24 08:35:00,2.47159,2.47331,2.4653,2.47044,44140000.0
2008-01-24 08:40:00,2.46604,2.47343,2.46538,2.47316,58270000.0
2008-01-24 08:45:00,2.47036,2.47352,2.46765,2.47268,38260000.0
2008-01-24 08:50:00,2.47098,2.4739,2.46761,2.47311,41880000.0
2008-01-24 08:55:00,2.46949,2.47345,2.4672,2.47252,48010000.0
2008-01-24 09:00:00,2.47126,2.47772,2.46839,2.47392,40890000.0
2008-01-24 09:05:00,2.47425,2.47862,2.47091,2.47465,51130000.0
2008-01-24 09:10:00,2.47656,2.47864,2.47189,2.47731,44250000.0
2008-01-24 09:15:00,2.47922,2.48023,2.47263,2.4771,50880000.0
2008-01-24 09:20:00,2.47892,2.47997,2.47067,2.47462,51880000.0
2008-01-24 09:25:00,2.47728,2.47948,2.4711,2.47481,50510000.0
2008-01-24 09:30:00,2.47553,2.47803,2.47151,2.47443,39260000.0
2008-01-24 09:35:00,2.47721,2.47788,2.46905,2.47273,52260000.0
2008-01-24 09:40:00,2.4716,2.47596,2.46645,2.47395,61020000.0
2008-01-24 09:45:00,2.47447,2.47644,2.47126,2.47328,41630000.0
2008-01-24 09:50:00,2.47373,2.47764,2.47024,2.47643,52530000.0
2008-01-24 09:55:00,2.47684,2.48084,2.47339,2.47938,49260000.0
2008-01-24 10:00:00,2.47992,2.47992,2.47209,2.47673,40000000.0
2008-01-24 10:05:00,2.47823,2.47923,2.47027,2.47478,44760000.0
2008-01-24 10:10:00,2.47475,2.47797,2.46886,2.47332,50510000.0
2008-01-24 10:15:00,2.473,2.47512,2.46982,2.47499,45890000.0
2008-01-24 10:20:00,2.47275,2.4757,2.46849,2.47184,40130000.0
2008-01-24 10:25:00,2.46908,2.4746,2.46828,2.4746,39250000.0
2008-01-24 10:30:00,2.47355,2.47507,2.4692,2.47355,43250000.0
2008-01-24 10:35:00,2.47431,2.47478,2.46943,2.47438,43890000.0
2008-01-24 10:40:00,2.47011,2.47417,2.46935,2.47153,43630000.0
2008-01-24 10:45:00,2.46741,2.47514,2.46695,2.46695,37630000.0
2008-01-24 10:50:00,2.47433,2.47433,2.46786,2.47104,50390000.0
2008-01-24 10:55:00,2.47307,2.47491,2.46902,2.47449,37010000.0
2008-01-24 11:00:00,2.47301,2.47422,2.46769,2.47029,42880000.0
2008-01-24 11:05:00,2.46951,2.47458,2.46691,2.4728,38760000.0
2008-01-24 11:10:00,2.47385,2.47396,2.46732,2.47396,39260000.0
2008-01-24 11:15:00,2.46902,2.47521,2.46618,2.47153,40880000.0
2008-01-24 11:20:00,2.47129,2.47367,2.46691,2.47018,52010000.0
2008-01-24 11:25:00,2.47382,2.47494,2.46702,2.4728,46380000.0
2008-01-24 11:30:00,2.47231,2.47365,2.46642,2.47283,47140000.0
2008-01-24 11:35:00,2.4733,2.47422,2.46622,2.47286,51000000.0
2008-01-24 11:40:00,2.46813,2.47492,2.46776,2.47116,44500000.0
2008-01-24 11:45:00,2.46944,2.4743,2.46832,2.47292,44750000.0
2008-01-24 11:50:00,2.47151,2.47478,2.46788,2.47393,37630000.0
2008-01-24 11:55:00,2.4742,2.47512,2.47056,2.47343,42750000.0
2008-01-24 12:00:00,2.47276,2.47534,2.46967,2.47467,36260000.0
2008-01-24 12:05:00,2.47427,2.4754,2.46717,2.47333,48140000.0
2008-01-24 12:10:00,2.47389,2.47482,2.46665,2.47371,50510000.0
2008-01-24 12:15:00,2.47052,2.47427,2.46711,2.47086,37760000.0
2008-01-24 12:20:00,2.47209,2.47539,2.46541,2.46885,48510000.0
2008-01-24 12:25:00,2.473,2.47381,2.468,2.47252,44260000.0
2008-01-24 12:30:00,2.4716,2.47383,2.46832,2.47256,41880000.0
2008-01-24 12:35:00,2.47171,2.47506,2.46747,2.4735,46520000.0
2008-01-24 12:40:00,2.46727,2.47428,2.46727,2.47315,47260000.0
2008-01-24 12:45:00,2.46826,2.47302,2.46746,2.4721,40640000.0
2008-01-24 12:50:00,2.47203,2.47335,2.46709,2.47133,41500000.0
2008-01-24 12:55:00,2.47225,2.47225,2.4648,2.46845,52260000.0
2008-01-24 13:00:00,2.46986,2.46993,2.46522,2.46621,47380000.0
2008-01-24 13:05:00,2.467,2.46997,2.46074,2.46246,49880000.0
2008-01-24 13:10:00,2.45872,2.46458,2.45872,2.46398,46390000.0
2008-01-24 13:15:00,2.46051,2.46345,2.45604,2.46094,38760000.0
2008-01-24 13:20:00,2.45877,2.46223,2.45416,2.45597,45880000.0
2008-01-24 13:25:00,2.45795,2.45974,2.45424,2.45847,47380000.0
2008-01-24 13:30:00,2.4591,2.46171,2.45233,2.46171,41260000.0
2008-01-24 13:35:00,2.46175,2.46206,2.45432,2.46099,48010000.0
2008-01-24 13:40:00,2.4597,2.46146,2.45498,2.45601,38890000.0
2008-01-24 13:45:00,2.454,2.45844,2.45381,2.45696,41390000.0
2008-01-24 13:50:00,2.45623,2.45826,2.45304,2.45633,41530000.0
2008-01-24 13:55:00,2.45877,2.45909,2.45358,2.45584,42250000.0
2008-01-24 14:00:00,2.45336,2.45823,2.45165,2.45648,45510000.0
2008-01-24 14:05:00,2.45634,2.45737,2.4494,2.45425,40380000.0
2008-01-24 14:10:00,2.45677,2.45788,2.45128,2.45704,44380000.0
2008-01-24 14:15:00,2.45739,2.46052,2.45251,2.46052,50130000.0
2008-01-24 14:20:00,2.4608,2.46175,2.45362,2.46037,44260000.0
2008-01-24 14:25:00,2.46045,2.46174,2.4545,2.45603,54520000.0
2008-01-24 14:30:00,2.45923,2.46174,2.45489,2.46103,46250000.0
2008-01-24 14:35:00,2.4581,2.46209,2.45581,2.45732,49130000.0
2008-01-24 14:40:00,2.46185,2.46231,2.45488,2.45776,47640000.0
2008-01-24 14:45:00,2.45621,2.46371,2.45578,2.46338,47270000.0
2008-01-24 14:50:00,2.46174,2.4635,2.45598,2.45667,38130000.0
2008-01-24 14:55:00,2.45985,2.46201,2.4554,2.46166,43760000.0
2008-01-24 15:00:00,2.45946,2.46346,2.4555,2.45725,54520000.0
2008-01-24 15:05:00,2.46256,2.46323,2.45558,2.46025,53650000.0
2008-01-24 15:10:00,2.46201,2.46294,2.45436,2.46198,39630000.0
2008-01-24 15:15:00,2.45674,2.46413,2.45484,2.46018,44010000.0
2008-01-24 15:20:00,2.46188,2.4644,2.45546,2.46363,44510000.0
2008-01-24 15:25:00,2.46162,2.46707,2.45741,2.46433,38750000.0
2008-01-24 15:30:00,2.46355,2.46658,2.45594,2.46183,44270000.0
2008-01-24 15:35:00,2.45881,2.46334,2.45615,2.45958,46260000.0
2008-01-24 15:40:00,2.46191,2.46264,2.45685,2.4593,41380000.0
2008-01-24 15:45:00,2.45873,2.46294,2.45475,2.46294,46000000.0
2008-01-24 15:50:00,2.46159,2.46236,2.45377,2.45854,38130000.0
2008-01-24 15:55:00,2.45892,2.46234,2.45623,2.45834,48000000.0
2008-01-24 16:00:00,2.4642,2.4642,2.45237,2.45684,46510000.0
2008-01-24 16:05:00,2.45729,2.46234,2.45096,2.45457,47260000.0
2008-01-24 16:10:00,2.45613,2.463,2.45101,2.45462,47380000.0
2008-01-24 16:15:00,2.45434,2.45998,2.45178,2.45272,45630000.0
2008-01-24 16:20:00,2.45993,2.46234,2.44898,2.45331,41880000.0
2008-01-24 16:25:00,2.45608,2.4607,2.44932,2.4515,53500000.0
2008-01-24 16:30:00,2.45278,2.45891,2.44395,2.45891,44130000.0
2008-01-24 16:35:00,2.44702,2.4577,2.44409,2.45017,58130000.0
2008-01-24 16:40:00,2.45261,2.45731,2.44943,2.45264,47880000.0
2008-01-24 16:45:00,2.45009,2.45884,2.44881,2.45343,50260000.0
2008-01-24 16:50:00,2.45157,2.45605,2.44633,2.45242,42770000.0
2008-01-24 16:55:00,2.45267,2.45567,2.44811,2.4547,50250000.0
2008-01-24 17:00:00,2.45236,2.4539,2.44713,2.45089,42890000.0
2008-01-24 17:05:00,2.45168,2.45293,2.44667,2.4474,38250000.0
2008-01-24 17:10:00,2.44837,2.45278,2.4437,2.45231,44380000.0
2008-01-24 17:15:00,2.45076,2.45438,2.44767,2.45393,41020000.0
2008-01-24 17:20:00,2.45386,2.45502,2.44936,2.45328,53380000.0
2008-01-24 17:25:00,2.45301,2.45541,2.44546,2.44991,53520000.0
2008-01-24 17:30:00,2.4518,2.45523,2.44636,2.4545,38760000.0
2008-01-24 17:35:00,2.45355,2.45488,2.44559,2.45344,38130000.0
2008-01-24 17:40:00,2.45347,2.45412,2.44293,2.45253,38510000.0
2008-01-24 17:45:00,2.45044,2.45417,2.44318,2.45316,40520000.0
2008-01-24 17:50:00,2.45152,2.45342,2.44338,2.45286,47140000.0
2008-01-24 17:55:00,2.45061,2.45403,2.4456,2.45361,54890000.0
2008-01-24 18:00:00,2.45458,2.45526,2.44776,2.45237,53380000.0
2008-01-24 18:05:00,2.45311,2.45594,2.44809,2.45347,40390000.0
2008-01-24 18:10:00,2.45486,2.45703,2.44863,2.4523,37250000.0
2008-01-24 18:15:00,2.45256,2.45256,2.44767,2.45105,50020000.0
2008-01-24 18:20:00,2.45103,2.45136,2.44595,2.45061,46010000.0
2008-01-24 18:25:00,2.45099,2.45132,2.4467,2.44911,45500000.0
2008-01-24 18:30:00,2.44967,2.44995,2.4446,2.44995,55010000.0
2008-01-24 18:35:00,2.44816,2.45085,2.44284,2.44958,51750000.0
2008-01-24 18:40:00,2.44826,2.45038,2.44112,2.44832,45130000.0
2008-01-24 18:45:00,2.44937,2.45045,2.44239,2.44538,41140000.0
2008-01-24 18:50:00,2.44882,2.44945,2.44497,2.44636,48130000.0
2008-01-24 18:55:00,2.44841,2.44904,2.44196,2.44735,48640000.0
2008-01-24 19:00:00,2.44564,2.4491,2.44434,2.44756,41640000.0
2008-01-24 19:05:00,2.44693,2.44831,2.44289,2.44649,43010000.0
2008-01-24 19:10:00,2.44829,2.44829,2.44011,2.44601,48130000.0
2008-01-24 19:15:00,2.44473,2.44798,2.43977,2.44378,39640000.0
2008-01-24 19:20:00,2.44504,2.44739,2.44189,2.44682,47510000.0
2008-01-24 19:25:00,2.44329,2.45069,2.4429,2.44698,41010000.0
2008-01-24 19:30:00,2.44944,2.4507,2.44346,2.44786,42510000.0
2008-01-24 19:35:00,2.44951,2.45088,2.44292,2.44735,50130000.0
2008-01-24 19:40:00,2.44912,2.45071,2.44372,2.44796,45880000.0
2008-01-24 19:45:00,2.44924,2.44977,2.44243,2.44742,47890000.0
2008-01-24 19:50:00,2.44688,2.4491,2.44275,2.444,36640000.0
2008-01-24 19:55:00,2.44688,2.44825,2.4383,2.4462,41010000.0
2008-01-24 20:00:00,2.44694,2.44694,2.43874,2.44213,45020000.0
2008-01-24 20:05:00,2.44388,2.44725,2.44001,2.44297,43140000.0
2008-01-24 20:10:00,2.44311,2.44752,2.44079,2.44244,46510000.0
2008-01-24 20:15:00,2.44573,2.44697,2.43984,2.44697,39630000.0
2008-01-24 20:20:00,2.44648,2.4474,2.44155,2.4455,38890000.0
2008-01-24 20:25:00,2.4455,2.44728,2.44116,2.44639,47640000.0
2008-01-24 20:30:00,2.44495,2.4487,2.43974,2.44549,58510000.0
2008-01-24 20:35:00,2.4449,2.44556,2.43977,2.44262,51250000.0
2008-01-24 20:40:00,2.44134,2.44452,2.43843,2.44394,50510000.0
2008-01-24 20:45:00,2.44207,2.44408,2.43713,2.44131,41640000.0
2008-01-24 20:50:00,2.43861,2.44314,2.43767,2.44294,45760000.0
2008-01-24 20:55:00,2.44232,2.44325,2.43683,2.44155,43250000.0
2008-01-24 21:00:00,2.44228,2.44297,2.43519,2.44234,56760000.0
2008-01-24 21:05:00,2.44102,2.44158,2.43388,2.43839,36140000.0
2008-01-24 21:10:00,2.43958,2.44106,2.43579,2.44064,48410000.0
2008-01-24 21:15:00,2.44109,2.44181,2.43538,2.43841,43510000.0
2008-01-24 21:20:00,2.44203,2.44244,2.43436,2.43963,34880000.0
2008-01-24 21:25:00,2.43964,2.44156,2.43578,2.43777,45890000.0
2008-01-24 21:30:00,2.43902,2.44266,2.43703,2.44114,42010000.0
2008-01-24 21:35:00,2.43991,2.44302,2.43534,2.43985,44750000.0
2008-01-24 21:40:00,2.44101,2.44582,2.43814,2.44273,34130000.0
2008-01-24 21:45:00,2.44163,2.44317,2.43796,2.44286,42760000.0
2008-01-24 21:50:00,2.44143,2.4447,2.43815,2.44266,35750000.0
2008-01-24 21:55:00,2.44068,2.44485,2.43949,2.44445,39250000.0
2008-01-24 22:00:00,2.44286,2.44461,2.43886,2.44286,34140000.0
2008-01-24 22:05:00,2.44371,2.4451,2.43969,2.4451,40770000.0
2008-01-24 22:10:00,2.44273,2.4461,2.43958,2.4461,32500000.0
2008-01-24 22:15:00,2.44485,2.4465,2.43814,2.44505,45130000.0
2008-01-24 22:20:00,2.44602,2.4462,2.43995,2.4444,39760000.0
2008-01-24 22:25:00,2.44559,2.44658,2.44153,2.44463,34000000.0
2008-01-24 22:30:00,2.44643,2.44675,2.44164,2.44581,45380000.0
2008-01-24 22:35:00,2.44422,2.44684,2.43967,2.44587,41750000.0
2008-01-24 22:40:00,2.4448,2.44558,2.44032,2.44241,39640000.0
2008-01-24 22:45:00,2.44398,2.44493,2.43905,2.43905,36130000.0
2008-01-24 22:50:00,2.44113,2.44436,2.43754,2.44283,50390000.0
2008-01-24 22:55:00,2.44083,2.44337,2.4353,2.44135,39260000.0
2008-01-24 23:00:00,2.44231,2.4424,2.43668,2.43942,35260000.0
2008-01-24 23:05:00,2.4394,2.44569,2.43674,2.44115,40260000.0
2008-01-24 23:10:00,2.43818,2.44216,2.43487,2.44121,49890000.0
2008-01-24 23:15:00,2.44055,2.44153,2.43515,2.43515,48510000.0
2008-01-24 23:20:00,2.43953,2.4424,2.43547,2.43736,37880000.0
2008-01-24 23:25:00,2.43893,2.44249,2.434,2.4394,39500000.0
2008-01-24 23:30:00,2.44305,2.44468,2.43779,2.44138,40500000.0
2008-01-24 23:35:00,2.43952,2.4425,2.43665,2.44147,52140000.0
2008-01-24 23:40:00,2.43833,2.44278,2.43515,2.44205,38250000.0
2008-01-24 23:45:00,2.44092,2.44229,2.43641,2.43999,44760000.0
2008-01-24 23:50:00,2.44008,2.44374,2.43598,2.44263,46880000.0
2008-01-24 23:55:00,2.43997,2.44325,2.43629,2.44269,36380000.0
2008-01-25 00:00:00,2.44851,2.4547,2.43663,2.44312,40880000.0
2008-01-25 00:05:00,2.44094,2.44845,2.43613,2.43613,45630000.0
2008-01-25 00:10:00,2.43858,2.44316,2.43599,2.44188,39760000.0
2008-01-25 00:15:00,2.4386,2.4431,2.43608,2.4423,31270000.0
2008-01-25 00:20:00,2.44122,2.44264,2.43498,2.44203,36630000.0
2008-01-25 00:25:00,2.44105,2.44307,2.43604,2.43944,40500000.0
2008-01-25 00:30:00,2.44057,2.44307,2.4373,2.44307,39380000.0
2008-01-25 00:35:00,2.44237,2.44525,2.43693,2.4442,46260000.0
2008-01-25 00:40:00,2.441,2.44382,2.43841,2.44258,37390000.0
2008-01-25 00:45:00,2.442,2.44401,2.43723,2.44159,38130000.0
2008-01-25 00:50:00,2.44213,2.44344,2.43835,2.43835,45890000.0
2008-01-25 00:55:00,2.44284,2.44478,2.43972,2.44388,46760000.0
2008-01-25 01:00:00,2.44166,2.44395,2.43891,2.44237,51390000.0
2008-01-25 01:05:00,2.44058,2.44374,2.43735,2.4427,42890000.0
2008-01-25 01:10:00,2.4416,2.44404,2.43553,2.44257,45760000.0
2008-01-25 01:15:00,2.44313,2.44382,2.43753,2.43991,45130000.0
2008-01-25 01:20:00,2.44133,2.4428,2.43684,2.44016,46640000.0
2008-01-25 01:25:00,2.44112,2.44305,2.4369,2.44087,45500000.0
2008-01-25 01:30:00,2.43952,2.44287,2.43474,2.4382,40750000.0
2008-01-25 01:35:00,2.44111,2.44303,2.43701,2.44169,35250000.0
2008-01-25 01:40:00,2.44202,2.44325,2.43499,2.4407,54400000.0
2008-01-25 01:45:00,2.44197,2.44263,2.43474,2.43992,43260000.0
2008-01-25 01:50:00,2.43712,2.44242,2.43642,2.4384,41510000.0
2008-01-25 01:55:00,2.43763,2.44194,2.43668,2.44043,47250000.0
2008-01-25 02:00:00,2.43884,2.44227,2.43769,2.44127,37130000.0
2008-01-25 02:05:00,2.43952,2.44292,2.43789,2.43932,41010000.0
2008-01-25 02:10:00,2.44055,2.44332,2.43851,2.44172,49140000.0
2008-01-25 02:15:00,2.44094,2.44393,2.43805,2.44363,31150000.0
2008-01-25 02:20:00,2.44188,2.44348,2.43695,2.44187,40140000.0
2008-01-25 02:25:00,2.44227,2.44383,2.4373,2.44224,39520000.0
2008-01-25 02:30:00,2.44116,2.44345,2.43608,2.44344,33380000.0
2008-01-25 02:35:00,2.44048,2.44414,2.43729,2.44327,53380000.0
2008-01-25 02:40:00,2.44325,2.44411,2.43751,2.44388,43390000.0
2008-01-25 02:45:00,2.44222,2.44391,2.43696,2.44305,41260000.0
2008-01-25 02:50:00,2.44173,2.44356,2.43732,2.44286,34630000.0
2008-01-25 02:55:00,2.44201,2.44473,2.43684,2.44307,50380000.0
2008-01-25 03:00:00,2.44246,2.44414,2.43864,2.43877,44500000.0
2008-01-25 03:05:00,2.44418,2.44504,2.43778,2.44169,42260000.0
2008-01-25 03:10:00,2.44042,2.44471,2.43766,2.4404,45880000.0
2008-01-25 03:15:00,2.4415,2.44516,2.43632,2.44395,33500000.0
2008-01-25 03:20:00,2.4386,2.44447,2.43783,2.44352,39510000.0
2008-01-25 03:25:00,2.44138,2.44533,2.43716,2.44174,46270000.0
2008-01-25 03:30:00,2.44283,2.44447,2.43834,2.44092,37010000.0
2008-01-25 03:35:00,2.44203,2.4442,2.43807,2.44263,34250000.0
2008-01-25 03:40:00,2.44034,2.44369,2.4361,2.44306,34130000.0
2008-01-25 03:45:00,2.44199,2.44404,2.43735,2.43735,36260000.0
2008-01-25 03:50:00,2.43764,2.44559,2.43731,2.44417,46880000.0
2008-01-25 03:55:00,2.44206,2.44431,2.43789,2.44012,55140000.0
2008-01-25 04:00:00,2.4392,2.44421,2.43819,2.44,49510000.0
2008-01-25 04:05:00,2.44193,2.44397,2.43607,2.44091,40390000.0
2008-01-25 04:10:00,2.44105,2.44457,2.43991,2.44283,28010000.0
2008-01-25 04:15:00,2.43758,2.44364,2.4367,2.44226,37890000.0
2008-01-25 04:20:00,2.4433,2.44483,2.43821,2.44451,31880000.0
2008-01-25 04:25:00,2.44442,2.44503,2.43714,2.43852,32140000.0
2008-01-25 04:30:00,2.44103,2.44323,2.43671,2.44094,43510000.0
2008-01-25 04:35:00,2.44123,2.44905,2.43678,2.44013,42880000.0
2008-01-25 04:40:00,2.44035,2.44284,2.43661,2.4372,36640000.0
2008-01-25 04:45:00,2.44025,2.44301,2.43495,2.43928,45760000.0
2008-01-25 04:50:00,2.44076,2.4427,2.43727,2.4411,44130000.0
2008-01-25 04:55:00,2.43994,2.44353,2.43545,2.44032,44250000.0
2008-01-25 05:00:00,2.44195,2.44358,2.43683,2.44209,40630000.0
2008-01-25 05:05:00,2.44177,2.4433,2.4361,2.43952,34510000.0
2008-01-25 05:10:00,2.43765,2.44295,2.43514,2.44053,35260000.0
2008-01-25 05:15:00,2.44021,2.44405,2.43434,2.44405,33130000.0
2008-01-25 05:20:00,2.44102,2.44407,2.4366,2.4366,37510000.0
2008-01-25 05:25:00,2.43983,2.4447,2.43499,2.44363,44750000.0
2008-01-25 05:30:00,2.44299,2.44475,2.43845,2.44323,42880000.0
2008-01-25 05:35:00,2.44204,2.44359,2.43688,2.44295,40500000.0
2008-01-25 05:40:00,2.44071,2.44365,2.43638,2.4378,39390000.0
2008-01-25 05:45:00,2.4405,2.44457,2.43545,2.44276,34260000.0
2008-01-25 05:50:00,2.44117,2.44348,2.43731,2.44053,38640000.0
2008-01-25 05:55:00,2.44247,2.44376,2.43835,2.44228,31500000.0
2008-01-25 06:00:00,2.43845,2.44362,2.43587,2.43963,36500000.0
2008-01-25 06:05:00,2.44295,2.44295,2.43568,2.43978,38880000.0
2008-01-25 06:10:00,2.4384,2.44276,2.43528,2.44276,46380000.0
2008-01-25 06:15:00,2.43952,2.4464,2.43732,2.44321,38500000.0
2008-01-25 06:20:00,2.44161,2.44379,2.43534,2.43534,46750000.0
2008-01-25 06:25:00,2.44022,2.44387,2.43818,2.44332,37380000.0
2008-01-25 06:30:00,2.44399,2.44437,2.43702,2.44437,34500000.0
2008-01-25 06:35:00,2.43951,2.44436,2.43693,2.44382,47750000.0
2008-01-25 06:40:00,2.44382,2.44424,2.43797,2.44157,36890000.0
2008-01-25 06:45:00,2.43949,2.445,2.43909,2.44174,38880000.0
2008-01-25 06:50:00,2.44182,2.4446,2.43917,2.44154,43260000.0
2008-01-25 06:55:00,2.44371,2.44501,2.4382,2.44335,46880000.0
2008-01-25 07:00:00,2.44141,2.44522,2.43738,2.43949,46750000.0
2008-01-25 07:05:00,2.44168,2.44453,2.43831,2.44278,43130000.0
2008-01-25 07:10:00,2.44488,2.44554,2.43809,2.44298,40500000.0
2008-01-25 07:15:00,2.44524,2.44635,2.43872,2.4417,48880000.0
2008-01-25 07:20:00,2.4396,2.44638,2.4396,2.44509,43640000.0
2008-01-25 07:25:00,2.44483,2.44715,2.44124,2.44599,43250000.0
2008-01-25 07:30:00,2.44749,2.44777,2.4418,2.4451,46380000.0
2008-01-25 07:35:00,2.44317,2.44748,2.43969,2.44316,42130000.0
2008-01-25 07:40:00,2.44264,2.44644,2.43952,2.44297,44250000.0
2008-01-25 07:45:00,2.44415,2.44691,2.44011,2.44405,36510000.0
2008-01-25 07:50:00,2.44624,2.44685,2.44025,2.44643,51510000.0
2008-01-25 07:55:00,2.442,2.4465,2.44132,2.44396,41010000.0
2008-01-25 08:00:00,2.44323,2.44585,2.43747,2.44347,51380000.0
2008-01-25 08:05:00,2.44054,2.44585,2.43893,2.44464,44380000.0
2008-01-25 08:10:00,2.44121,2.44454,2.4387,2.44454,34380000.0
2008-01-25 08:15:00,2.4435,2.4454,2.43756,2.44425,49510000.0
2008-01-25 08:20:00,2.4434,2.44495,2.43871,2.44444,35260000.0
2008-01-25 08:25:00,2.44422,2.44438,2.43838,2.43909,55250000.0
2008-01-25 08:30:00,2.43966,2.44316,2.43569,2.43949,47500000.0
2008-01-25 08:35:00,2.43875,2.44279,2.43475,2.4425,41640000.0
2008-01-25 08:40:00,2.43638,2.44326,2.43608,2.44191,69010000.0
2008-01-25 08:45:00,2.43958,2.44316,2.4368,2.44037,45260000.0
2008-01-25 08:50:00,2.4383,2.44116,2.43364,2.43959,47640000.0
2008-01-25 08:55:00,2.44192,2.4473,2.43428,2.44021,43260000.0
2008-01-25 09:00:00,2.44091,2.44187,2.43554,2.43981,48750000.0
2008-01-25 09:05:00,2.43956,2.44117,2.43513,2.43926,45270000.0
2008-01-25 09:10:00,2.44041,2.4416,2.43469,2.43894,47130000.0
2008-01-25 09:15:00,2.4398,2.44077,2.43346,2.43897,44750000.0
2008-01-25 09:20:00,2.4372,2.44249,2.43513,2.44002,48760000.0
2008-01-25 09:25:00,2.43945,2.44126,2.43371,2.43955,59130000.0
2008-01-25 09:30:00,2.4381,2.4404,2.4344,2.4346,35760000.0
2008-01-25 09:35:00,2.43766,2.43987,2.43345,2.43788,48130000.0
2008-01-25 09:40:00,2.4362,2.43964,2.43394,2.43688,56880000.0
2008-01-25 09:45:00,2.43976,2.43992,2.43371,2.4363,37520000.0
2008-01-25 09:50:00,2.43652,2.44126,2.43385,2.43836,39880000.0
2008-01-25 09:55:00,2.44105,2.44227,2.43524,2.44106,50890000.0
2008-01-25 10:00:00,2.44121,2.44121,2.43412,2.44008,36630000.0
2008-01-25 10:05:00,2.4414,2.4414,2.43392,2.43653,49630000.0
2008-01-25 10:10:00,2.43974,2.44221,2.43456,2.44148,45500000.0
2008-01-25 10:15:00,2.43976,2.44509,2.43725,2.44471,48380000.0
2008-01-25 10:20:00,2.44057,2.44554,2.43816,2.44017,42380000.0
2008-01-25 10:25:00,2.44105,2.44514,2.43844,2.44463,43750000.0
2008-01-25 10:30:00,2.44565,2.44658,2.44165,2.44373,42260000.0
2008-01-25 10:35:00,2.44625,2.44692,2.44146,2.44566,46750000.0
2008-01-25 10:40:00,2.44326,2.44664,2.44123,2.44167,50010000.0
2008-01-25 10:45:00,2.4414,2.44738,2.43875,2.44087,35630000.0
2008-01-25 10:50:00,2.4444,2.4484,2.44213,2.44652,43130000.0
2008-01-25 10:55:00,2.44696,2.44853,2.44292,2.44713,41890000.0
2008-01-25 11:00:00,2.44691,2.44942,2.44229,2.44942,46880000.0
2008-01-25 11:05:00,2.44703,2.4487,2.44249,2.44802,45630000.0
2008-01-25 11:10:00,2.44754,2.4486,2.4417,2.44797,41010000.0
2008-01-25 11:15:00,2.44467,2.44921,2.44119,2.44742,40130000.0
2008-01-25 11:20:00,2.44582,2.44742,2.44126,2.4463,46890000.0
2008-01-25 11:25:00,2.44675,2.44851,2.44158,2.44647,44880000.0
2008-01-25 11:30:00,2.44517,2.44958,2.44301,2.44827,51880000.0
2008-01-25 11:35:00,2.44858,2.45,2.4413,2.44583,37510000.0
2008-01-25 11:40:00,2.44668,2.45045,2.44362,2.44523,41250000.0
2008-01-25 11:45:00,2.44482,2.44803,2.44243,2.44766,49630000.0
2008-01-25 11:50:00,2.44481,2.45128,2.44436,2.45007,42630000.0
2008-01-25 11:55:00,2.4486,2.45086,2.44566,2.4488,42510000.0
2008-01-25 12:00:00,2.44855,2.44993,2.44281,2.44823,36000000.0
2008-01-25 12:05:00,2.44882,2.45125,2.44102,2.45076,44380000.0
2008-01-25 12:10:00,2.45122,2.45122,2.44345,2.44735,49760000.0
2008-01-25 12:15:00,2.4441,2.44842,2.44033,2.44584,38140000.0
2008-01-25 12:20:00,2.4462,2.4482,2.44108,2.44533,46640000.0
2008-01-25 12:25:00,2.44848,2.44848,2.44167,2.44733,37510000.0
2008-01-25 12:30:00,2.44739,2.44906,2.44439,2.4477,38260000.0
2008-01-25 12:35:00,2.44768,2.45143,2.44289,2.45073,46880000.0
2008-01-25 12:40:00,2.44836,2.45388,2.44699,2.45388,50880000.0
2008-01-25 12:45:00,2.45129,2.45583,2.44827,2.45384,39260000.0
2008-01-25 12:50:00,2.45527,2.45552,2.4472,2.45371,43630000.0
2008-01-25 12:55:00,2.45444,2.45481,2.44754,2.4509,51880000.0
2008-01-25 13:00:00,2.45398,2.45619,2.45126,2.45297,46770000.0
2008-01-25 13:05:00,2.44983,2.45495,2.44687,2.45059,43500000.0
2008-01-25 13:10:00,2.45193,2.45398,2.44774,2.45387,52500000.0
2008-01-25 13:15:00,2.45335,2.45507,2.44748,2.45309,39890000.0
2008-01-25 13:20:00,2.45173,2.45338,2.44678,2.4513,51000000.0
2008-01-25 13:25:00,2.44995,2.45421,2.44771,2.45269,40890000.0
2008-01-25 13:30:00,2.4525,2.45416,2.44682,2.45256,44500000.0
2008-01-25 13:35:00,2.45399,2.45449,2.44617,2.45412,42380000.0
2008-01-25 13:40:00,2.45242,2.45428,2.44766,2.45291,36880000.0
2008-01-25 13:45:00,2.45125,2.45529,2.4493,2.45116,43130000.0
2008-01-25 13:50:00,2.4546,2.45766,2.45069,2.45293,46130000.0
2008-01-25 13:55:00,2.45697,2.45759,2.45078,2.4551,45260000.0
2008-01-25 14:00:00,2.44924,2.45716,2.44804,2.4543,42500000.0
2008-01-25 14:05:00,2.45396,2.455,2.44798,2.45199,43130000.0
2008-01-25 14:10:00,2.45345,2.45452,2.44859,2.45319,45270000.0
2008-01-25 14:15:00,2.45416,2.45416,2.4465,2.45221,46510000.0
2008-01-25 14:20:00,2.45327,2.45389,2.44826,2.45383,8750000.0
2008-01-25 14:40:00,2.45161,2.45444,2.44677,2.45147,13250000.0
2008-01-25 14:45:00,2.45066,2.4547,2.44888,2.45302,49880000.0
2008-01-25 14:50:00,2.45203,2.4533,2.44489,2.44901,45390000.0
2008-01-25 14:55:00,2.45176,2.45329,2.44826,2.45249,43500000.0
2008-01-25 15:00:00,2.45136,2.45495,2.44872,2.45203,51510000.0
2008-01-25 15:05:00,2.45473,2.45678,2.44985,2.45571,53630000.0
2008-01-25 15:10:00,2.45424,2.45693,2.45072,2.45639,40140000.0
2008-01-25 15:15:00,2.45502,2.45668,2.44921,2.45068,47640000.0
2008-01-25 15:20:00,2.45609,2.45728,2.451,2.45561,44880000.0
2008-01-25 15:25:00,2.45671,2.4584,2.45106,2.45676,38020000.0
2008-01-25 15:30:00,2.45396,2.45739,2.45156,2.45543,50390000.0
2008-01-25 15:35:00,2.45372,2.45726,2.44781,2.45172,48250000.0
2008-01-25 15:40:00,2.45379,2.45616,2.45138,2.45208,40000000.0
2008-01-25 15:45:00,2.45457,2.45675,2.44871,2.45641,39000000.0
2008-01-25 15:50:00,2.45559,2.4581,2.45102,2.45456,41140000.0
2008-01-25 15:55:00,2.45618,2.45747,2.45028,2.45596,39250000.0
2008-01-25 16:00:00,2.45553,2.45985,2.45218,2.45633,50260000.0
2008-01-25 16:05:00,2.45648,2.45733,2.45177,2.45335,45380000.0
2008-01-25 16:10:00,2.45451,2.45734,2.45086,2.45358,39250000.0
2008-01-25 16:15:00,2.45601,2.45601,2.44696,2.45103,40880000.0
2008-01-25 16:20:00,2.45261,2.45562,2.44809,2.45273,38380000.0
2008-01-25 16:25:00,2.45168,2.45365,2.44706,2.453,45640000.0
2008-01-25 16:30:00,2.4526,2.45361,2.44799,2.45361,47890000.0
2008-01-25 16:35:00,2.45249,2.45361,2.44696,2.4501,46390000.0
2008-01-25 16:40:00,2.44925,2.45434,2.44872,2.45105,43760000.0
2008-01-25 16:45:00,2.45045,2.45241,2.44702,2.44883,47630000.0
2008-01-25 16:50:00,2.4479,2.45153,2.44525,2.45032,47380000.0
2008-01-25 16:55:00,2.44932,2.45089,2.44468,2.44876,43260000.0
2008-01-25 17:00:00,2.45034,2.45371,2.44565,2.44902,51510000.0
2008-01-25 17:05:00,2.45217,2.45218,2.44625,2.44807,40140000.0
2008-01-25 17:10:00,2.44864,2.4522,2.44561,2.44876,43890000.0
2008-01-25 17:15:00,2.45185,2.45341,2.44743,2.45226,52380000.0
2008-01-25 17:20:00,2.45091,2.45271,2.44646,2.45271,52010000.0
2008-01-25 17:25:00,2.45321,2.45645,2.44526,2.449,42750000.0
2008-01-25 17:30:00,2.45228,2.45715,2.44625,2.45617,36130000.0
2008-01-25 17:35:00,2.45542,2.45594,2.44483,2.44884,38510000.0
2008-01-25 17:40:00,2.45529,2.45569,2.44359,2.45426,35140000.0
2008-01-25 17:45:00,2.45307,2.45674,2.44631,2.4563,37250000.0
2008-01-25 17:50:00,2.45413,2.45796,2.44403,2.45796,45000000.0
2008-01-25 17:55:00,2.456,2.45787,2.44792,2.45703,52630000.0
2008-01-25 18:00:00,2.44934,2.45749,2.44532,2.45269,56130000.0
2008-01-25 18:05:00,2.4537,2.45745,2.44658,2.45472,42140000.0
2008-01-25 18:10:00,2.45439,2.45681,2.448,2.45472,38250000.0
2008-01-25 18:15:00,2.45057,2.45653,2.44863,2.45653,41380000.0
2008-01-25 18:20:00,2.45776,2.45776,2.44743,2.45415,49510000.0
2008-01-25 18:25:00,2.45489,2.45816,2.44966,2.45694,35880000.0
2008-01-25 18:30:00,2.45696,2.45764,2.44944,2.45651,52890000.0
2008-01-25 18:35:00,2.45486,2.45809,2.45024,2.45769,51250000.0
2008-01-25 18:40:00,2.45529,2.45906,2.44838,2.45758,48380000.0
2008-01-25 18:45:00,2.45505,2.45976,2.45074,2.45673,34520000.0
2008-01-25 18:50:00,2.45649,2.46239,2.44996,2.45713,40630000.0
2008-01-25 18:55:00,2.45934,2.46252,2.4511,2.46252,42890000.0
2008-01-25 19:00:00,2.45832,2.46232,2.45129,2.45801,38510000.0
2008-01-25 19:05:00,2.45589,2.46036,2.45215,2.45738,45010000.0
2008-01-25 19:10:00,2.45678,2.4604,2.45084,2.4585,42750000.0
2008-01-25 19:15:00,2.4584,2.46064,2.45121,2.45359,39630000.0
2008-01-25 19:20:00,2.45624,2.46111,2.4542,2.4601,46380000.0
2008-01-25 19:25:00,2.45703,2.46201,2.45611,2.46006,43760000.0
2008-01-25 19:30:00,2.46005,2.46337,2.4541,2.45974,39640000.0
2008-01-25 19:35:00,2.46136,2.46268,2.4567,2.46059,55010000.0
2008-01-25 19:40:00,2.46142,2.4624,2.45495,2.45947,44380000.0
2008-01-25 19:45:00,2.46088,2.46221,2.45556,2.462,42260000.0
2008-01-25 19:50:00,2.45949,2.46316,2.45806,2.45899,38380000.0
2008-01-25 19:55:00,2.46133,2.46284,2.45438,2.45927,41260000.0
2008-01-25 20:00:00,2.45913,2.46254,2.45493,2.46115,47010000.0
2008-01-25 20:05:00,2.46076,2.46181,2.45473,2.45629,47520000.0
2008-01-25 20:10:00,2.45709,2.46203,2.45454,2.45454,47510000.0
2008-01-25 20:15:00,2.45931,2.46206,2.45524,2.46177,44630000.0
2008-01-25 20:20:00,2.46031,2.46227,2.45776,2.45948,41140000.0
2008-01-25 20:25:00,2.45808,2.46317,2.45695,2.46189,54130000.0
2008-01-25 20:30:00,2.46275,2.46371,2.45617,2.46327,48140000.0
2008-01-25 20:35:00,2.46252,2.46396,2.45727,2.46179,45630000.0
2008-01-25 20:40:00,2.45709,2.46352,2.45709,2.46279,42380000.0
2008-01-25 20:45:00,2.46218,2.46427,2.45864,2.46245,47630000.0
2008-01-25 20:50:00,2.46204,2.4642,2.45679,2.46166,44890000.0
2008-01-25 20:55:00,2.46315,2.46421,2.45863,2.46245,36510000.0
2008-01-25 21:00:00,2.46204,2.46359,2.45615,2.46309,47750000.0
2008-01-25 21:05:00,2.46259,2.46337,2.4576,2.45974,41880000.0
2008-01-25 21:10:00,2.46353,2.46385,2.45591,2.46162,55760000.0
2008-01-25 21:15:00,2.46094,2.46205,2.45588,2.46098,41000000.0
2008-01-25 21:20:00,2.46093,2.46218,2.45668,2.45847,42510000.0
2008-01-25 21:25:00,2.45705,2.46186,2.4565,2.4585,45270000.0
2008-01-25 21:30:00,2.46071,2.46223,2.4562,2.46144,32380000.0
2008-01-25 21:35:00,2.45913,2.46188,2.45525,2.45808,49260000.0
2008-01-25 21:40:00,2.46115,2.46116,2.45524,2.45805,36140000.0
2008-01-25 21:45:00,2.45919,2.46175,2.4568,2.46124,39270000.0
2008-01-25 21:50:00,2.46055,2.46203,2.45512,2.45958,42260000.0
2008-01-25 21:55:00,2.45505,2.46192,2.45456,2.45934,41260000.0
2008-01-25 22:00:00,2.45986,2.46194,2.45587,2.45798,36520000.0
2008-01-25 22:05:00,2.45995,2.46114,2.45466,2.46039,35020000.0
2008-01-25 22:10:00,2.46078,2.46119,2.45678,2.46054,33630000.0
2008-01-25 22:15:00,2.45991,2.46191,2.45528,2.45758,35640000.0
2008-01-25 22:20:00,2.45843,2.46138,2.455,2.46075,42390000.0
2008-01-25 22:25:00,2.46076,2.46145,2.4543,2.45865,36390000.0
2008-01-25 22:30:00,2.45805,2.46023,2.45505,2.45719,40380000.0
2008-01-25 22:35:00,2.45975,2.46022,2.45243,2.45788,39260000.0
2008-01-25 22:40:00,2.46035,2.46045,2.45428,2.45487,36750000.0
2008-01-25 22:45:00,2.45748,2.4593,2.45262,2.45262,37890000.0
2008-01-25 22:50:00,2.45687,2.45919,2.45402,2.45905,50160000.0
2008-01-25 22:55:00,2.4576,2.45854,2.45147,2.45521,36500000.0
2008-01-25 23:00:00,2.4561,2.45835,2.45203,2.45591,41770000.0
2008-01-25 23:05:00,2.45579,2.45669,2.45226,2.4549,37630000.0
2008-01-25 23:10:00,2.45279,2.4568,2.4524,2.45588,36770000.0
2008-01-25 23:15:00,2.45692,2.45878,2.45217,2.45217,38880000.0
2008-01-25 23:20:00,2.4566,2.46072,2.45412,2.45427,42380000.0
2008-01-25 23:25:00,2.45751,2.46012,2.45085,2.45473,39260000.0
2008-01-25 23:30:00,2.45813,2.46219,2.45257,2.45811,53750000.0
2008-01-25 23:35:00,2.45742,2.46029,2.45568,2.45804,47140000.0
2008-01-25 23:40:00,2.45475,2.45995,2.45379,2.45808,39650000.0
2008-01-25 23:45:00,2.45702,2.45954,2.45315,2.45648,44000000.0
2008-01-25 23:50:00,2.45394,2.45823,2.45288,2.45651,34140000.0
2008-01-25 23:55:00,2.45815,2.45978,2.45352,2.45639,36650000.0
2008-01-28 00:00:00,2.45734,2.45945,2.45399,2.45867,45760000.0
2008-01-28 00:05:00,2.4572,2.46052,2.45264,2.4538,49000000.0
2008-01-28 00:10:00,2.45723,2.4601,2.45391,2.45689,37380000.0
2008-01-28 00:15:00,2.45628,2.45761,2.45433,2.45694,26250000.0
2008-01-28 00:20:00,2.45734,2.45873,2.45232,2.45797,43880000.0
2008-01-28 00:25:00,2.45652,2.45796,2.45229,2.45666,49510000.0
2008-01-28 00:30:00,2.45772,2.45927,2.45331,2.45874,45750000.0
2008-01-28 00:35:00,2.45675,2.46054,2.45356,2.45893,53500000.0
2008-01-28 00:40:00,2.45632,2.45893,2.45414,2.45651,33000000.0
2008-01-28 00:45:00,2.45655,2.46092,2.45305,2.45585,42630000.0
2008-01-28 00:50:00,2.45868,2.45897,2.45348,2.45418,48640000.0
2008-01-28 00:55:00,2.45539,2.45842,2.45301,2.45645,41130000.0
2008-01-28 01:00:00,2.45653,2.45942,2.45305,2.45681,49250000.0
2008-01-28 01:05:00,2.45544,2.45849,2.45387,2.45706,36380000.0
2008-01-28 01:10:00,2.45728,2.45762,2.45185,2.45607,48890000.0
2008-01-28 01:15:00,2.45516,2.4571,2.452,2.45252,37630000.0
2008-01-28 01:20:00,2.45632,2.45771,2.45212,2.45613,50140000.0
2008-01-28 01:25:00,2.45656,2.45656,2.45098,2.45534,34010000.0
2008-01-28 01:30:00,2.45555,2.45592,2.44806,2.45291,45890000.0
2008-01-28 01:35:00,2.4537,2.4557,2.44999,2.45381,39630000.0
2008-01-28 01:40:00,2.45464,2.45658,2.45011,2.45489,47140000.0
2008-01-28 01:45:00,2.45448,2.45666,2.45004,2.45597,50010000.0
2008-01-28 01:50:00,2.45318,2.4581,2.45192,2.45728,46380000.0
2008-01-28 01:55:00,2.45526,2.45747,2.45188,2.4554,44380000.0
2008-01-28 02:00:00,2.45827,2.45843,2.45214,2.45419,51260000.0
2008-01-28 02:05:00,2.45639,2.45765,2.45083,2.45472,51380000.0
2008-01-28 02:10:00,2.45631,2.45679,2.44999,2.45659,50010000.0
2008-01-28 02:15:00,2.45407,2.45729,2.45029,2.45649,59880000.0
2008-01-28 02:20:00,2.45594,2.45775,2.4509,2.45567,37510000.0
2008-01-28 02:25:00,2.45445,2.45796,2.4505,2.4569,43010000.0
2008-01-28 02:30:00,2.4553,2.45797,2.45136,2.45742,38130000.0
2008-01-28 02:35:00,2.45688,2.4589,2.45215,2.45588,45390000.0
2008-01-28 02:40:00,2.45581,2.46127,2.4534,2.45869,42010000.0
2008-01-28 02:45:00,2.46011,2.46172,2.45442,2.46153,46130000.0
2008-01-28 02:50:00,2.45932,2.46174,2.45685,2.45906,39760000.0
2008-01-28 02:55:00,2.45995,2.46185,2.45715,2.46129,47380000.0
2008-01-28 03:00:00,2.46088,2.46189,2.45626,2.45962,49250000.0
2008-01-28 03:05:00,2.4571,2.46214,2.4565,2.45917,44510000.0
2008-01-28 03:10:00,2.45995,2.46196,2.45473,2.45844,33250000.0
2008-01-28 03:15:00,2.4596,2.46146,2.4557,2.45772,43880000.0
2008-01-28 03:20:00,2.45927,2.46139,2.45286,2.46055,49760000.0
2008-01-28 03:25:00,2.46091,2.46091,2.45406,2.45878,32260000.0
2008-01-28 03:30:00,2.45979,2.46002,2.454,2.45717,40750000.0
2008-01-28 03:35:00,2.45937,2.45939,2.45337,2.45613,55130000.0
2008-01-28 03:40:00,2.45834,2.45916,2.45423,2.45647,30130000.0
2008-01-28 03:45:00,2.45982,2.45982,2.45351,2.456,43250000.0
2008-01-28 03:50:00,2.45377,2.46039,2.45377,2.45947,44760000.0
2008-01-28 03:55:00,2.45844,2.46027,2.45425,2.45869,43010000.0
2008-01-28 04:00:00,2.45755,2.46009,2.45341,2.46009,40390000.0
2008-01-28 04:05:00,2.45848,2.46064,2.45543,2.45566,44130000.0
2008-01-28 04:10:00,2.46057,2.46163,2.45515,2.45909,38640000.0
2008-01-28 04:15:00,2.45813,2.46086,2.45351,2.45351,36880000.0
2008-01-28 04:20:00,2.45995,2.46117,2.45616,2.45901,55770000.0
2008-01-28 04:25:00,2.45863,2.46169,2.45451,2.46026,48900000.0
2008-01-28 04:30:00,2.45863,2.4615,2.45438,2.45697,36770000.0
2008-01-28 04:35:00,2.45541,2.46073,2.45541,2.45733,41260000.0
2008-01-28 04:40:00,2.45552,2.46123,2.45399,2.46123,53630000.0
2008-01-28 04:45:00,2.46092,2.46092,2.45331,2.45331,39140000.0
2008-01-28 04:50:00,2.45919,2.46053,2.45409,2.45839,45510000.0
2008-01-28 04:55:00,2.458,2.46046,2.45507,2.45842,37640000.0
2008-01-28 05:00:00,2.45932,2.4606,2.45386,2.46027,35500000.0
2008-01-28 05:05:00,2.45957,2.46069,2.45465,2.45987,50020000.0
2008-01-28 05:10:00,2.45652,2.46186,2.45529,2.45834,35630000.0
2008-01-28 05:15:00,2.45889,2.46143,2.45698,2.46052,36250000.0
2008-01-28 05:20:00,2.4603,2.4614,2.45494,2.46139,38010000.0
2008-01-28 05:25:00,2.45926,2.46188,2.45566,2.458,39150000.0
2008-01-28 05:30:00,2.46051,2.4615,2.45622,2.45974,35260000.0
2008-01-28 05:35:00,2.46092,2.46176,2.45404,2.45927,36640000.0
2008-01-28 05:40:00,2.46061,2.46215,2.45563,2.46112,35630000.0
2008-01-28 05:45:00,2.46001,2.46215,2.45634,2.45888,41880000.0
2008-01-28 05:50:00,2.46036,2.46144,2.45607,2.45834,35630000.0
2008-01-28 05:55:00,2.45949,2.46093,2.45355,2.45763,37900000.0
2008-01-28 06:00:00,2.45933,2.46013,2.45568,2.45644,38260000.0
2008-01-28 06:05:00,2.45815,2.46056,2.45387,2.457,35380000.0
2008-01-28 06:10:00,2.46006,2.46006,2.4541,2.45819,40030000.0
2008-01-28 06:15:00,2.45686,2.45997,2.45175,2.45997,47260000.0
2008-01-28 06:20:00,2.45896,2.4612,2.45365,2.46112,44140000.0
2008-01-28 06:25:00,2.46072,2.46072,2.45429,2.4581,40880000.0
2008-01-28 06:30:00,2.4567,2.46035,2.45488,2.45717,44250000.0
2008-01-28 06:35:00,2.45888,2.46064,2.45284,2.45993,42510000.0
2008-01-28 06:40:00,2.45819,2.46018,2.45399,2.45682,38760000.0
2008-01-28 06:45:00,2.45892,2.46102,2.45288,2.4585,44250000.0
2008-01-28 06:50:00,2.45908,2.46067,2.45439,2.45792,38380000.0
2008-01-28 06:55:00,2.45987,2.46088,2.45347,2.4608,51260000.0
2008-01-28 07:00:00,2.4585,2.46051,2.45521,2.45868,36510000.0
2008-01-28 07:05:00,2.45841,2.46153,2.45452,2.4604,48520000.0
2008-01-28 07:10:00,2.45721,2.46195,2.45438,2.45701,42380000.0
2008-01-28 07:15:00,2.45804,2.45971,2.45353,2.45716,35150000.0
2008-01-28 07:20:00,2.45811,2.45988,2.45198,2.45848,43510000.0
2008-01-28 07:25:00,2.45904,2.46093,2.45474,2.4598,49270000.0
2008-01-28 07:30:00,2.45972,2.46441,2.45559,2.46075,49760000.0
2008-01-28 07:35:00,2.46286,2.46491,2.45716,2.4612,35250000.0
2008-01-28 07:40:00,2.46113,2.46449,2.45769,2.46449,40760000.0
2008-01-28 07:45:00,2.45711,2.46418,2.45711,2.45942,49380000.0
2008-01-28 07:50:00,2.46034,2.46433,2.45779,2.46283,36130000.0
2008-01-28 07:55:00,2.46217,2.46416,2.45699,2.46237,50140000.0
2008-01-28 08:00:00,2.46237,2.46363,2.45528,2.46353,40390000.0
2008-01-28 08:05:00,2.46284,2.4644,2.45903,2.46138,43640000.0
2008-01-28 08:10:00,2.46182,2.46484,2.45785,2.46374,47390000.0
2008-01-28 08:15:00,2.46109,2.46486,2.45702,2.46486,48890000.0
2008-01-28 08:20:00,2.46181,2.46525,2.45911,2.46345,55630000.0
2008-01-28 08:25:00,2.46111,2.46433,2.4574,2.46351,40000000.0
2008-01-28 08:30:00,2.46278,2.46344,2.4576,2.45987,42510000.0
2008-01-28 08:35:00,2.46184,2.46376,2.4582,2.46035,46380000.0
2008-01-28 08:40:00,2.46118,2.46386,2.4552,2.45669,37250000.0
2008-01-28 08:45:00,2.46176,2.46385,2.45677,2.46294,42890000.0
2008-01-28 08:50:00,2.46111,2.46328,2.45658,2.46233,41750000.0
2008-01-28 08:55:00,2.45936,2.46445,2.45768,2.46159,41630000.0
2008-01-28 09:00:00,2.46188,2.46506,2.45828,2.46095,44010000.0
2008-01-28 09:05:00,2.45902,2.46514,2.45902,2.46043,47010000.0
2008-01-28 09:10:00,2.46129,2.46441,2.45837,2.46325,39380000.0
2008-01-28 09:15:00,2.46295,2.46387,2.45596,2.46137,43380000.0
2008-01-28 09:20:00,2.46209,2.46449,2.4587,2.46445,59260000.0
2008-01-28 09:25:00,2.46493,2.46493,2.45757,2.46225,61750000.0
2008-01-28 09:30:00,2.45983,2.46304,2.45696,2.4593,47380000.0
2008-01-28 09:35:00,2.45596,2.46199,2.45444,2.46146,41760000.0
2008-01-28 09:40:00,2.46126,2.46389,2.45685,2.46336,43260000.0
2008-01-28 09:45:00,2.46095,2.46645,2.4577,2.46488,39010000.0
2008-01-28 09:50:00,2.46495,2.46664,2.45947,2.4642,40130000.0
2008-01-28 09:55:00,2.46141,2.46471,2.45769,2.46405,56880000.0
2008-01-28 10:00:00,2.46422,2.46659,2.4581,2.4657,52380000.0
2008-01-28 10:05:00,2.46668,2.46698,2.45705,2.46223,55500000.0
2008-01-28 10:10:00,2.4649,2.46545,2.4586,2.46496,43890000.0
2008-01-28 10:15:00,2.46441,2.46608,2.45975,2.46608,37000000.0
2008-01-28 10:20:00,2.46446,2.46689,2.45899,2.46547,40640000.0
2008-01-28 10:25:00,2.46349,2.46587,2.45987,2.46473,39250000.0
2008-01-28 10:30:00,2.46353,2.46572,2.45737,2.46093,44760000.0
2008-01-28 10:35:00,2.4638,2.46575,2.45612,2.4603,48750000.0
2008-01-28 10:40:00,2.4621,2.46334,2.4547,2.45757,49130000.0
2008-01-28 10:45:00,2.46045,2.46205,2.45212,2.45547,53880000.0
2008-01-28 10:50:00,2.45594,2.45957,2.45341,2.45761,37640000.0
2008-01-28 10:55:00,2.45742,2.45877,2.45123,2.45698,43750000.0
2008-01-28 11:00:00,2.4553,2.45631,2.44845,2.45594,49760000.0
2008-01-28 11:05:00,2.45462,2.45895,2.45101,2.45762,41130000.0
2008-01-28 11:10:00,2.45906,2.46041,2.45455,2.45551,46140000.0
2008-01-28 11:15:00,2.45582,2.45822,2.45303,2.45542,47770000.0
2008-01-28 11:20:00,2.45459,2.45777,2.44928,2.45453,49630000.0
2008-01-28 11:25:00,2.45699,2.45846,2.45183,2.45764,47260000.0
2008-01-28 11:30:00,2.45701,2.45965,2.45332,2.45825,46000000.0
2008-01-28 11:35:00,2.45704,2.45991,2.45334,2.45653,37500000.0
2008-01-28 11:40:00,2.4565,2.46059,2.45447,2.45782,47760000.0
2008-01-28 11:45:00,2.46078,2.46295,2.45526,2.45868,39880000.0
2008-01-28 11:50:00,2.46167,2.46211,2.45626,2.46132,46770000.0
2008-01-28 11:55:00,2.46312,2.46438,2.45719,2.4628,49630000.0
2008-01-28 12:00:00,2.46333,2.46519,2.4571,2.46406,41380000.0
2008-01-28 12:05:00,2.46183,2.46436,2.45842,2.46284,44380000.0
2008-01-28 12:10:00,2.4635,2.4638,2.45624,2.4629,40260000.0
2008-01-28 12:15:00,2.46048,2.46347,2.45701,2.45866,43000000.0
2008-01-28 12:20:00,2.4564,2.46162,2.45456,2.45897,43380000.0
2008-01-28 12:25:00,2.45977,2.46127,2.45327,2.45463,45130000.0
2008-01-28 12:30:00,2.45891,2.46153,2.45457,2.45918,37250000.0
2008-01-28 12:35:00,2.45808,2.46169,2.45624,2.45831,38510000.0
2008-01-28 12:40:00,2.45353,2.46168,2.45247,2.4578,44630000.0
2008-01-28 12:45:00,2.46162,2.46173,2.45595,2.45821,45760000.0
2008-01-28 12:50:00,2.45883,2.46124,2.45437,2.45955,53510000.0
2008-01-28 12:55:00,2.45848,2.46114,2.45405,2.45792,45390000.0
2008-01-28 13:00:00,2.45897,2.46061,2.45182,2.45971,45760000.0
2008-01-28 13:05:00,2.45577,2.46072,2.45364,2.45701,38260000.0
2008-01-28 13:10:00,2.46059,2.46064,2.44925,2.4499,44500000.0
2008-01-28 13:15:00,2.45505,2.45931,2.45236,2.45539,42130000.0
2008-01-28 13:20:00,2.45453,2.4586,2.45269,2.4543,51640000.0
2008-01-28 13:25:00,2.45517,2.4598,2.45181,2.45181,49760000.0
2008-01-28 13:30:00,2.45435,2.45944,2.45175,2.45877,45020000.0
2008-01-28 13:35:00,2.45627,2.45974,2.45348,2.45618,47750000.0
2008-01-28 13:40:00,2.45583,2.45934,2.45058,2.45557,46770000.0
2008-01-28 13:45:00,2.45759,2.45923,2.4525,2.45831,44000000.0
2008-01-28 13:50:00,2.45392,2.46055,2.4505,2.45576,38380000.0
2008-01-28 13:55:00,2.45822,2.45822,2.44891,2.44891,49130000.0
2008-01-28 14:00:00,2.45327,2.456,2.45035,2.45487,43250000.0
2008-01-28 14:05:00,2.45168,2.45582,2.45084,2.45151,44880000.0
2008-01-28 14:10:00,2.45556,2.45581,2.44815,2.45032,45750000.0
2008-01-28 14:15:00,2.45056,2.45512,2.45006,2.45175,47250000.0
2008-01-28 14:20:00,2.45434,2.45567,2.44746,2.4545,47250000.0
2008-01-28 14:25:00,2.45278,2.45709,2.45044,2.45676,47890000.0
2008-01-28 14:30:00,2.45351,2.45646,2.44856,2.45544,42880000.0
2008-01-28 14:35:00,2.45498,2.45668,2.44948,2.45319,48890000.0
2008-01-28 14:40:00,2.45199,2.45736,2.44972,2.45544,40260000.0
2008-01-28 14:45:00,2.45572,2.45572,2.44918,2.45296,52130000.0
2008-01-28 14:50:00,2.45275,2.45512,2.44833,2.45181,48140000.0
2008-01-28 14:55:00,2.4518,2.4545,2.44887,2.4545,44010000.0
2008-01-28 15:00:00,2.45236,2.45358,2.44718,2.45142,54260000.0
2008-01-28 15:05:00,2.45055,2.45269,2.44516,2.45058,38770000.0
2008-01-28 15:10:00,2.44992,2.45087,2.44341,2.44561,43130000.0
2008-01-28 15:15:00,2.44858,2.45036,2.4451,2.44535,44770000.0
2008-01-28 15:20:00,2.44995,2.45085,2.44311,2.4492,41640000.0
2008-01-28 15:25:00,2.44898,2.45118,2.44598,2.44921,44770000.0
2008-01-28 15:30:00,2.44825,2.452,2.4446,2.452,45130000.0
2008-01-28 15:35:00,2.44794,2.45217,2.44428,2.44605,42020000.0
2008-01-28 15:40:00,2.4501,2.45171,2.44443,2.44841,36760000.0
2008-01-28 15:45:00,2.4497,2.45314,2.44447,2.44767,53640000.0
2008-01-28 15:50:00,2.45282,2.45427,2.4457,2.45116,51140000.0
2008-01-28 15:55:00,2.45151,2.4531,2.44676,2.4516,35890000.0
2008-01-28 16:00:00,2.45339,2.45367,2.44738,2.45291,52010000.0
2008-01-28 16:05:00,2.45279,2.45329,2.44711,2.45194,35010000.0
2008-01-28 16:10:00,2.4522,2.45267,2.44532,2.44938,43750000.0
2008-01-28 16:15:00,2.45107,2.45164,2.44589,2.4465,48630000.0
2008-01-28 16:20:00,2.44814,2.45077,2.44165,2.44758,37880000.0
2008-01-28 16:25:00,2.44876,2.45005,2.44451,2.44816,49510000.0
2008-01-28 16:30:00,2.44823,2.44875,2.44334,2.44725,47130000.0
2008-01-28 16:35:00,2.4475,2.44954,2.44171,2.44722,45890000.0
2008-01-28 16:40:00,2.44659,2.44907,2.44189,2.44525,43890000.0
2008-01-28 16:45:00,2.44824,2.44836,2.4411,2.44836,37750000.0
2008-01-28 16:50:00,2.44801,2.4484,2.44076,2.44251,36390000.0
2008-01-28 16:55:00,2.44677,2.45205,2.43976,2.44304,44010000.0
2008-01-28 17:00:00,2.44366,2.45127,2.43881,2.44563,42260000.0
2008-01-28 17:05:00,2.44312,2.44697,2.4375,2.44626,46010000.0
2008-01-28 17:10:00,2.43873,2.44739,2.43873,2.43953,36640000.0
2008-01-28 17:15:00,2.44231,2.44737,2.44079,2.44327,48020000.0
2008-01-28 17:20:00,2.44551,2.44635,2.44104,2.44443,38510000.0
2008-01-28 17:25:00,2.44239,2.44592,2.43907,2.44487,43630000.0
2008-01-28 17:30:00,2.4439,2.4476,2.43959,2.44181,41890000.0
2008-01-28 17:35:00,2.44099,2.44657,2.4383,2.44283,37130000.0
2008-01-28 17:40:00,2.44518,2.44656,2.44143,2.44414,42010000.0
2008-01-28 17:45:00,2.44424,2.44593,2.43854,2.44468,45760000.0
2008-01-28 17:50:00,2.44009,2.44377,2.43694,2.44104,47510000.0
2008-01-28 17:55:00,2.44099,2.44791,2.43489,2.43913,39520000.0
2008-01-28 18:00:00,2.4404,2.44377,2.43752,2.44348,45150000.0
2008-01-28 18:05:00,2.44061,2.44368,2.43505,2.44064,46520000.0
2008-01-28 18:10:00,2.43989,2.44402,2.43866,2.443,37880000.0
2008-01-28 18:15:00,2.43807,2.44437,2.43532,2.44121,53270000.0
2008-01-28 18:20:00,2.4392,2.44357,2.43705,2.44179,44000000.0
2008-01-28 18:25:00,2.44023,2.4435,2.43611,2.4435,31880000.0
2008-01-28 18:30:00,2.44299,2.4433,2.43576,2.44134,59650000.0
2008-01-28 18:35:00,2.43976,2.44253,2.43499,2.4401,46630000.0
2008-01-28 18:40:00,2.43893,2.44311,2.43427,2.44193,47640000.0
2008-01-28 18:45:00,2.44396,2.44511,2.43481,2.44161,45760000.0
2008-01-28 18:50:00,2.44295,2.44329,2.436,2.44148,51520000.0
2008-01-28 18:55:00,2.43969,2.44396,2.4367,2.44263,49750000.0
2008-01-28 19:00:00,2.44306,2.44543,2.43228,2.43975,44380000.0
2008-01-28 19:05:00,2.44266,2.44402,2.43645,2.44098,47250000.0
2008-01-28 19:10:00,2.44275,2.44462,2.43824,2.44273,41750000.0
2008-01-28 19:15:00,2.44229,2.44468,2.43716,2.43859,60630000.0
2008-01-28 19:20:00,2.44465,2.44493,2.43776,2.44237,45880000.0
2008-01-28 19:25:00,2.44205,2.44375,2.43799,2.4405,38630000.0
2008-01-28 19:30:00,2.44003,2.44455,2.43769,2.44336,51260000.0
2008-01-28 19:35:00,2.44318,2.44593,2.43873,2.44555,33880000.0
2008-01-28 19:40:00,2.44654,2.45116,2.43972,2.44312,46130000.0
2008-01-28 19:45:00,2.44501,2.44543,2.43837,2.43837,44630000.0
2008-01-28 19:50:00,2.44409,2.4451,2.43838,2.44067,36260000.0
2008-01-28 19:55:00,2.44291,2.44674,2.43994,2.44674,51510000.0
2008-01-28 20:00:00,2.44526,2.44656,2.44099,2.44279,44000000.0
2008-01-28 20:05:00,2.44465,2.4462,2.43914,2.44495,49380000.0
2008-01-28 20:10:00,2.44124,2.44548,2.43732,2.442,42380000.0
2008-01-28 20:15:00,2.4443,2.44471,2.436,2.44432,46010000.0
2008-01-28 20:20:00,2.44207,2.44443,2.43652,2.44114,44000000.0
2008-01-28 20:25:00,2.44345,2.44446,2.43815,2.44036,41650000.0
2008-01-28 20:30:00,2.44149,2.44474,2.4384,2.44265,45010000.0
2008-01-28 20:35:00,2.44333,2.44592,2.43994,2.44244,42250000.0
2008-01-28 20:40:00,2.44084,2.44661,2.43964,2.44649,48750000.0
2008-01-28 20:45:00,2.44635,2.45334,2.43982,2.44621,34140000.0
2008-01-28 20:50:00,2.4423,2.4458,2.43917,2.44393,36750000.0
2008-01-28 20:55:00,2.44432,2.4464,2.43911,2.44594,40380000.0
2008-01-28 21:00:00,2.44597,2.44745,2.44031,2.44634,45000000.0
2008-01-28 21:05:00,2.44474,2.44802,2.44105,2.44616,45630000.0
2008-01-28 21:10:00,2.44552,2.44635,2.43925,2.43925,38630000.0
2008-01-28 21:15:00,2.44608,2.44671,2.43921,2.44585,37140000.0
2008-01-28 21:20:00,2.44354,2.44731,2.43963,2.44448,42010000.0
2008-01-28 21:25:00,2.44763,2.44807,2.44125,2.44689,40000000.0
2008-01-28 21:30:00,2.44627,2.44717,2.44033,2.4443,42260000.0
2008-01-28 21:35:00,2.44217,2.44733,2.44165,2.44659,42380000.0
2008-01-28 21:40:00,2.44389,2.44763,2.44185,2.44505,36500000.0
2008-01-28 21:45:00,2.44483,2.44718,2.44019,2.44386,44250000.0
2008-01-28 21:50:00,2.44213,2.44772,2.44089,2.44756,30510000.0
2008-01-28 21:55:00,2.44405,2.44825,2.44132,2.44132,40130000.0
2008-01-28 22:00:00,2.44711,2.44927,2.44055,2.44808,37500000.0
2008-01-28 22:05:00,2.44702,2.44882,2.44175,2.444,42140000.0
2008-01-28 22:10:00,2.44738,2.44889,2.44275,2.44524,38260000.0
2008-01-28 22:15:00,2.44446,2.44904,2.44133,2.44408,40250000.0
2008-01-28 22:20:00,2.44664,2.44982,2.44363,2.44778,37630000.0
2008-01-28 22:25:00,2.44599,2.44898,2.44326,2.44832,33510000.0
2008-01-28 22:30:00,2.44823,2.44823,2.44037,2.44381,43880000.0
2008-01-28 22:35:00,2.44257,2.44987,2.44155,2.44452,38010000.0
2008-01-28 22:40:00,2.44546,2.44747,2.43972,2.44644,46630000.0
2008-01-28 22:45:00,2.44405,2.44779,2.44025,2.44229,36880000.0
2008-01-28 22:50:00,2.44528,2.44777,2.44061,2.44556,43760000.0
2008-01-28 22:55:00,2.44495,2.44661,2.44012,2.44329,31510000.0
2008-01-28 23:00:00,2.44122,2.44675,2.44095,2.44535,40000000.0
2008-01-28 23:05:00,2.44452,2.44618,2.43962,2.44474,42010000.0
2008-01-28 23:10:00,2.44479,2.44578,2.43666,2.44278,46750000.0
2008-01-28 23:15:00,2.44148,2.4499,2.44032,2.4441,35750000.0
2008-01-28 23:20:00,2.44435,2.44605,2.43876,2.44224,40630000.0
2008-01-28 23:25:00,2.44277,2.44564,2.43796,2.44265,41760000.0
2008-01-28 23:30:00,2.4405,2.44476,2.43831,2.44372,36380000.0
2008-01-28 23:35:00,2.44467,2.44514,2.43825,2.44426,42630000.0
2008-01-28 23:40:00,2.44309,2.44377,2.437,2.43859,38010000.0
2008-01-28 23:45:00,2.44025,2.44357,2.43667,2.4388,31260000.0
2008-01-28 23:50:00,2.44045,2.44311,2.43699,2.43994,37260000.0
2008-01-28 23:55:00,2.44286,2.44308,2.43819,2.43947,42130000.0
2008-01-29 00:00:00,2.44215,2.44318,2.43903,2.442,47010000.0
2008-01-29 00:05:00,2.44262,2.44262,2.43535,2.43706,41880000.0
2008-01-29 00:10:00,2.43751,2.44158,2.43521,2.44041,46000000.0
2008-01-29 00:15:00,2.43863,2.44093,2.43643,2.43913,40400000.0
2008-01-29 00:20:00,2.43903,2.44174,2.4361,2.44079,33500000.0
2008-01-29 00:25:00,2.43975,2.44171,2.43723,2.43865,50000000.0
2008-01-29 00:30:00,2.43938,2.44111,2.43439,2.43969,41640000.0
2008-01-29 00:35:00,2.43977,2.44069,2.4349,2.43559,37130000.0
2008-01-29 00:40:00,2.43916,2.4403,2.43409,2.44022,35380000.0
2008-01-29 00:45:00,2.44018,2.44114,2.43551,2.43999,48250000.0
2008-01-29 00:50:00,2.43965,2.44149,2.4345,2.43942,43500000.0
2008-01-29 00:55:00,2.43692,2.44228,2.43692,2.44118,39880000.0
2008-01-29 01:00:00,2.44069,2.44261,2.43534,2.44261,50900000.0
2008-01-29 01:05:00,2.44219,2.44302,2.43556,2.44158,42500000.0
2008-01-29 01:10:00,2.44283,2.44289,2.4367,2.44191,43760000.0
2008-01-29 01:15:00,2.44232,2.44315,2.43619,2.43988,36880000.0
2008-01-29 01:20:00,2.43986,2.44387,2.43673,2.4414,52640000.0
2008-01-29 01:25:00,2.44127,2.44438,2.43735,2.43808,42880000.0
2008-01-29 01:30:00,2.44139,2.44276,2.43556,2.44055,38510000.0
2008-01-29 01:35:00,2.44109,2.44286,2.43651,2.44048,41890000.0
2008-01-29 01:40:00,2.44257,2.44285,2.43741,2.44249,33880000.0
2008-01-29 01:45:00,2.44069,2.44401,2.43846,2.4412,49630000.0
2008-01-29 01:50:00,2.44001,2.44343,2.4385,2.44196,50150000.0
2008-01-29 01:55:00,2.44151,2.44386,2.43915,2.44295,31750000.0
2008-01-29 02:00:00,2.44171,2.44506,2.43873,2.44175,48880000.0
2008-01-29 02:05:00,2.44379,2.44417,2.43728,2.43999,45880000.0
2008-01-29 02:10:00,2.44321,2.44451,2.43631,2.44135,45890000.0
2008-01-29 02:15:00,2.44215,2.44454,2.43754,2.44335,61500000.0
2008-01-29 02:20:00,2.44285,2.44531,2.43953,2.44465,42630000.0
2008-01-29 02:25:00,2.44151,2.44404,2.43735,2.44363,43390000.0
2008-01-29 02:30:00,2.44269,2.44485,2.43923,2.44314,40000000.0
2008-01-29 02:35:00,2.44236,2.44503,2.43749,2.44402,46380000.0
2008-01-29 02:40:00,2.43816,2.44442,2.43816,2.44168,46020000.0
2008-01-29 02:45:00,2.44215,2.4446,2.43708,2.44322,48260000.0
2008-01-29 02:50:00,2.44185,2.4447,2.44018,2.44283,41250000.0
2008-01-29 02:55:00,2.44405,2.44557,2.44011,2.44557,43890000.0
2008-01-29 03:00:00,2.44322,2.44621,2.43952,2.4445,49630000.0
2008-01-29 03:05:00,2.44131,2.44622,2.43927,2.44257,34250000.0
2008-01-29 03:10:00,2.44345,2.44609,2.43964,2.44584,32390000.0
2008-01-29 03:15:00,2.44358,2.44676,2.44147,2.44152,45140000.0
2008-01-29 03:20:00,2.44475,2.44774,2.44149,2.44554,44510000.0
2008-01-29 03:25:00,2.44475,2.44774,2.44183,2.44729,38520000.0
2008-01-29 03:30:00,2.44633,2.44925,2.44179,2.4465,34640000.0
2008-01-29 03:35:00,2.44516,2.4477,2.44025,2.44711,39520000.0
2008-01-29 03:40:00,2.44572,2.44736,2.44289,2.44447,37000000.0
2008-01-29 03:45:00,2.44465,2.44779,2.44162,2.44415,39010000.0
2008-01-29 03:50:00,2.44366,2.44701,2.44149,2.44522,39000000.0
2008-01-29 03:55:00,2.44811,2.44874,2.44295,2.44801,42020000.0
2008-01-29 04:00:00,2.44674,2.4492,2.44332,2.44799,40880000.0
2008-01-29 04:05:00,2.4469,2.44992,2.44238,2.44563,41250000.0
2008-01-29 04:10:00,2.44852,2.4493,2.44455,2.4484,38380000.0
2008-01-29 04:15:00,2.44836,2.44991,2.44317,2.44554,33380000.0
2008-01-29 04:20:00,2.44861,2.45026,2.44439,2.44755,43750000.0
2008-01-29 04:25:00,2.44703,2.45007,2.44319,2.44857,42510000.0
2008-01-29 04:30:00,2.44624,2.44913,2.44139,2.44763,34760000.0
2008-01-29 04:35:00,2.44505,2.44845,2.44041,2.44495,39130000.0
2008-01-29 04:40:00,2.44206,2.44885,2.44082,2.44885,52640000.0
2008-01-29 04:45:00,2.44749,2.44797,2.44204,2.44339,42760000.0
2008-01-29 04:50:00,2.44642,2.4487,2.44136,2.44502,36500000.0
2008-01-29 04:55:00,2.44724,2.44788,2.44117,2.44483,40880000.0
2008-01-29 05:00:00,2.44461,2.44761,2.43962,2.44482,40010000.0
2008-01-29 05:05:00,2.44694,2.44752,2.4414,2.44692,50380000.0
2008-01-29 05:10:00,2.44115,2.44763,2.44115,2.44763,40140000.0
2008-01-29 05:15:00,2.44362,2.44839,2.4409,2.44818,34880000.0
2008-01-29 05:20:00,2.44693,2.4481,2.4417,2.44706,34010000.0
2008-01-29 05:25:00,2.44775,2.44869,2.44182,2.44687,46010000.0
2008-01-29 05:30:00,2.44589,2.44846,2.44337,2.44842,36260000.0
2008-01-29 05:35:00,2.44709,2.44915,2.44083,2.44642,46520000.0
2008-01-29 05:40:00,2.44624,2.44892,2.44277,2.44886,34010000.0
2008-01-29 05:45:00,2.44804,2.44887,2.44342,2.44695,39760000.0
2008-01-29 05:50:00,2.44739,2.44853,2.44254,2.44504,40390000.0
2008-01-29 05:55:00,2.44574,2.44826,2.44335,2.44755,43380000.0
2008-01-29 06:00:00,2.44636,2.44834,2.44312,2.44369,41380000.0
2008-01-29 06:05:00,2.44533,2.44845,2.44118,2.44381,40760000.0
2008-01-29 06:10:00,2.44705,2.44782,2.44306,2.44435,42010000.0
2008-01-29 06:15:00,2.44708,2.44731,2.44165,2.44557,33010000.0
2008-01-29 06:20:00,2.44605,2.44746,2.44147,2.44426,53770000.0
2008-01-29 06:25:00,2.44722,2.44836,2.44042,2.4445,44140000.0
2008-01-29 06:30:00,2.44479,2.44779,2.44272,2.44512,45760000.0
2008-01-29 06:35:00,2.44539,2.44771,2.44058,2.44771,44640000.0
2008-01-29 06:40:00,2.44522,2.44769,2.44194,2.44579,47760000.0
2008-01-29 06:45:00,2.44763,2.44781,2.44062,2.44781,55250000.0
2008-01-29 06:50:00,2.4453,2.44754,2.44174,2.44754,34250000.0
2008-01-29 06:55:00,2.44775,2.44811,2.4395,2.44718,52630000.0
2008-01-29 07:00:00,2.4447,2.44752,2.4419,2.44752,38000000.0
2008-01-29 07:05:00,2.44581,2.44812,2.44243,2.44648,45270000.0
2008-01-29 07:10:00,2.44715,2.44986,2.4432,2.44469,35640000.0
2008-01-29 07:15:00,2.44622,2.44858,2.43978,2.44391,45880000.0
2008-01-29 07:20:00,2.44648,2.44873,2.44298,2.44631,42630000.0
2008-01-29 07:25:00,2.44771,2.44771,2.44074,2.44638,50770000.0
2008-01-29 07:30:00,2.44705,2.44759,2.44117,2.44619,48510000.0
2008-01-29 07:35:00,2.44666,2.44772,2.44203,2.44435,36130000.0
2008-01-29 07:40:00,2.44599,2.44698,2.4415,2.44698,52750000.0
2008-01-29 07:45:00,2.44341,2.44741,2.44108,2.44213,49510000.0
2008-01-29 07:50:00,2.44171,2.44832,2.44161,2.44804,34760000.0
2008-01-29 07:55:00,2.44504,2.44717,2.43922,2.44348,49510000.0
2008-01-29 08:00:00,2.44404,2.44721,2.43811,2.44587,39880000.0
2008-01-29 08:05:00,2.4437,2.44641,2.44245,2.44552,39020000.0
2008-01-29 08:10:00,2.4439,2.44723,2.43811,2.44193,42130000.0
2008-01-29 08:15:00,2.4419,2.44525,2.43713,2.44252,45630000.0
2008-01-29 08:20:00,2.44193,2.44532,2.43856,2.44166,51010000.0
2008-01-29 08:25:00,2.44177,2.4427,2.43667,2.44249,40630000.0
2008-01-29 08:30:00,2.44087,2.4445,2.43783,2.44235,44130000.0
2008-01-29 08:35:00,2.44458,2.44545,2.43884,2.43884,39390000.0
2008-01-29 08:40:00,2.44179,2.44454,2.43829,2.44397,41380000.0
2008-01-29 08:45:00,2.4415,2.44686,2.43586,2.43807,49020000.0
2008-01-29 08:50:00,2.44338,2.44623,2.43972,2.44623,47520000.0
2008-01-29 08:55:00,2.44337,2.44601,2.43855,2.44318,43750000.0
2008-01-29 09:00:00,2.44383,2.44494,2.43805,2.44322,43630000.0
2008-01-29 09:05:00,2.44169,2.44608,2.44095,2.44424,46510000.0
2008-01-29 09:10:00,2.44437,2.4474,2.44031,2.44292,38510000.0
2008-01-29 09:15:00,2.44626,2.44691,2.44029,2.44485,49130000.0
2008-01-29 09:20:00,2.44594,2.44714,2.44,2.44293,52900000.0
2008-01-29 09:25:00,2.44439,2.44592,2.44103,2.44497,63380000.0
2008-01-29 09:30:00,2.44355,2.44648,2.43963,2.44512,43380000.0
2008-01-29 09:35:00,2.44481,2.44507,2.43843,2.44243,47630000.0
2008-01-29 09:40:00,2.44332,2.44483,2.43686,2.43997,48510000.0
2008-01-29 09:45:00,2.44231,2.44452,2.43561,2.44228,38760000.0
2008-01-29 09:50:00,2.44212,2.44561,2.43962,2.44443,41630000.0
2008-01-29 09:55:00,2.44217,2.44612,2.43794,2.44445,59010000.0
2008-01-29 10:00:00,2.44244,2.44747,2.44095,2.44596,51270000.0
2008-01-29 10:05:00,2.44634,2.44705,2.43864,2.44453,52630000.0
2008-01-29 10:10:00,2.44487,2.44775,2.44045,2.44551,42000000.0
2008-01-29 10:15:00,2.44329,2.44814,2.44066,2.44647,36500000.0
2008-01-29 10:20:00,2.44385,2.44795,2.44139,2.44625,43280000.0
2008-01-29 10:25:00,2.44581,2.44842,2.44004,2.44842,43750000.0
2008-01-29 10:30:00,2.44585,2.44851,2.44001,2.44608,46760000.0
2008-01-29 10:35:00,2.44592,2.44649,2.43982,2.4457,47640000.0
2008-01-29 10:40:00,2.44641,2.44641,2.43821,2.44259,50140000.0
2008-01-29 10:45:00,2.44712,2.44712,2.4399,2.4442,40130000.0
2008-01-29 10:50:00,2.44365,2.44602,2.44207,2.44234,41260000.0
2008-01-29 10:55:00,2.44525,2.44689,2.44049,2.44513,58880000.0
2008-01-29 11:00:00,2.44707,2.44707,2.43932,2.44417,47380000.0
2008-01-29 11:05:00,2.44436,2.44523,2.43952,2.44198,44510000.0
2008-01-29 11:10:00,2.44142,2.44608,2.43934,2.44308,61650000.0
2008-01-29 11:15:00,2.44314,2.44594,2.43609,2.44252,40130000.0
2008-01-29 11:20:00,2.44215,2.44515,2.43642,2.4439,54380000.0
2008-01-29 11:25:00,2.4437,2.4447,2.43689,2.44123,47760000.0
2008-01-29 11:30:00,2.44301,2.44483,2.43916,2.4442,44500000.0
2008-01-29 11:35:00,2.44339,2.44515,2.4388,2.44281,43250000.0
2008-01-29 11:40:00,2.44196,2.44559,2.43614,2.44271,38500000.0
2008-01-29 11:45:00,2.44451,2.44575,2.43889,2.4446,45010000.0
2008-01-29 11:50:00,2.44291,2.44612,2.43933,2.44573,46880000.0
2008-01-29 11:55:00,2.44569,2.44657,2.44074,2.44594,46260000.0
2008-01-29 12:00:00,2.44559,2.4461,2.43945,2.44469,40130000.0
2008-01-29 12:05:00,2.44184,2.44665,2.4397,2.44339,40260000.0
2008-01-29 12:10:00,2.44598,2.44603,2.43766,2.44231,38510000.0
2008-01-29 12:15:00,2.44211,2.44695,2.44019,2.44216,40130000.0
2008-01-29 12:20:00,2.44343,2.44659,2.43841,2.4426,53000000.0
2008-01-29 12:25:00,2.44417,2.44584,2.43683,2.44265,48390000.0
2008-01-29 12:30:00,2.44409,2.44603,2.43822,2.44271,40880000.0
2008-01-29 12:35:00,2.44395,2.44606,2.43936,2.4447,45380000.0
2008-01-29 12:40:00,2.44085,2.44562,2.43731,2.44088,56500000.0
2008-01-29 12:45:00,2.44186,2.44502,2.43988,2.44331,41010000.0
2008-01-29 12:50:00,2.44443,2.4448,2.43776,2.44386,50520000.0
2008-01-29 12:55:00,2.44265,2.44466,2.4372,2.4421,47010000.0
2008-01-29 13:00:00,2.44361,2.4444,2.43622,2.44282,50390000.0
2008-01-29 13:05:00,2.43997,2.44404,2.43847,2.44079,41130000.0
2008-01-29 13:10:00,2.44486,2.44515,2.4372,2.44186,53500000.0
2008-01-29 13:15:00,2.44248,2.44519,2.43855,2.44442,42380000.0
2008-01-29 13:20:00,2.43966,2.44574,2.43947,2.44197,47880000.0
2008-01-29 13:25:00,2.44502,2.44596,2.43841,2.44256,45890000.0
2008-01-29 13:30:00,2.44061,2.44591,2.44015,2.44188,46500000.0
2008-01-29 13:35:00,2.44518,2.44518,2.43628,2.44205,42880000.0
2008-01-29 13:40:00,2.44335,2.4437,2.43787,2.44245,54000000.0
2008-01-29 13:45:00,2.44069,2.44437,2.43807,2.44217,44500000.0
2008-01-29 13:50:00,2.44149,2.4436,2.4357,2.44182,37640000.0
2008-01-29 13:55:00,2.44324,2.44324,2.43416,2.43416,40780000.0
2008-01-29 14:00:00,2.4399,2.44163,2.4335,2.44009,43890000.0
2008-01-29 14:05:00,2.43978,2.44314,2.43563,2.44196,38890000.0
2008-01-29 14:10:00,2.44265,2.44317,2.4347,2.4347,43140000.0
2008-01-29 14:15:00,2.44265,2.44455,2.43755,2.43914,35380000.0
2008-01-29 14:20:00,2.44341,2.44397,2.43621,2.44288,40380000.0
2008-01-29 14:25:00,2.44403,2.44403,2.43618,2.44138,43510000.0
2008-01-29 14:30:00,2.44332,2.44412,2.43774,2.4424,43130000.0
2008-01-29 14:35:00,2.44215,2.44356,2.43621,2.43951,46140000.0
2008-01-29 14:40:00,2.44014,2.4449,2.43495,2.44318,44160000.0
2008-01-29 14:45:00,2.4428,2.44422,2.43853,2.44322,50130000.0
2008-01-29 14:50:00,2.44048,2.44432,2.4376,2.44387,50010000.0
2008-01-29 14:55:00,2.44116,2.44511,2.43942,2.44511,49890000.0
2008-01-29 15:00:00,2.4446,2.44569,2.43828,2.44419,60130000.0
2008-01-29 15:05:00,2.44423,2.44535,2.44019,2.44526,38630000.0
2008-01-29 15:10:00,2.44627,2.44627,2.4392,2.44138,43630000.0
2008-01-29 15:15:00,2.44493,2.44608,2.44042,2.44164,43260000.0
2008-01-29 15:20:00,2.44282,2.44623,2.43872,2.44363,43390000.0
2008-01-29 15:25:00,2.44275,2.44591,2.44083,2.4447,43140000.0
2008-01-29 15:30:00,2.44263,2.44654,2.44189,2.44599,38890000.0
2008-01-29 15:35:00,2.44591,2.44719,2.43852,2.44314,46520000.0
2008-01-29 15:40:00,2.44548,2.44786,2.43926,2.4437,41760000.0
2008-01-29 15:45:00,2.44487,2.44828,2.43906,2.44618,47750000.0
2008-01-29 15:50:00,2.44549,2.44879,2.43955,2.44676,49640000.0
2008-01-29 15:55:00,2.44798,2.44798,2.44182,2.44599,35530000.0
2008-01-29 16:00:00,2.44387,2.44702,2.44211,2.44548,45380000.0
2008-01-29 16:05:00,2.44565,2.44671,2.43961,2.44655,35510000.0
2008-01-29 16:10:00,2.44627,2.44657,2.43852,2.44294,42380000.0
2008-01-29 16:15:00,2.44142,2.44647,2.43966,2.4406,45260000.0
2008-01-29 16:20:00,2.44394,2.4475,2.43905,2.4446,42760000.0
2008-01-29 16:25:00,2.44543,2.44739,2.44101,2.44561,45130000.0
2008-01-29 16:30:00,2.44504,2.4506,2.44037,2.44604,42880000.0
2008-01-29 16:35:00,2.44426,2.45103,2.4406,2.44918,47010000.0
2008-01-29 16:40:00,2.45172,2.45172,2.44278,2.44477,44010000.0
2008-01-29 16:45:00,2.44689,2.45119,2.44245,2.4497,40000000.0
2008-01-29 16:50:00,2.45081,2.45163,2.4457,2.44916,37140000.0
2008-01-29 16:55:00,2.44789,2.45336,2.44654,2.45061,45140000.0
2008-01-29 17:00:00,2.45088,2.45302,2.44668,2.4505,36500000.0
2008-01-29 17:05:00,2.44916,2.45576,2.44592,2.45335,45890000.0
2008-01-29 17:10:00,2.44787,2.45542,2.44717,2.44793,39500000.0
2008-01-29 17:15:00,2.45202,2.4554,2.44927,2.45202,42380000.0
2008-01-29 17:20:00,2.45368,2.45368,2.44774,2.45125,42010000.0
2008-01-29 17:25:00,2.44981,2.45393,2.44745,2.45145,41250000.0
2008-01-29 17:30:00,2.45011,2.4522,2.44626,2.44765,42880000.0
2008-01-29 17:35:00,2.44572,2.4539,2.4442,2.45197,38010000.0
2008-01-29 17:40:00,2.44911,2.45503,2.44769,2.45126,44130000.0
2008-01-29 17:45:00,2.45085,2.45441,2.44628,2.45036,45880000.0
2008-01-29 17:50:00,2.44919,2.45379,2.44666,2.45267,43130000.0
2008-01-29 17:55:00,2.45169,2.45242,2.44357,2.44926,41390000.0
2008-01-29 18:00:00,2.45132,2.45235,2.44516,2.44925,49880000.0
2008-01-29 18:05:00,2.44659,2.45042,2.44383,2.44757,49140000.0
2008-01-29 18:10:00,2.4467,2.45033,2.44549,2.44974,38760000.0
2008-01-29 18:15:00,2.44652,2.4512,2.4415,2.44778,54510000.0
2008-01-29 18:20:00,2.44637,2.4509,2.44357,2.44989,43770000.0
2008-01-29 18:25:00,2.44733,2.45123,2.44534,2.44991,36640000.0
2008-01-29 18:30:00,2.45096,2.45255,2.44409,2.45009,54010000.0
2008-01-29 18:35:00,2.44927,2.45213,2.44446,2.44969,41260000.0
2008-01-29 18:40:00,2.44986,2.45062,2.44339,2.44954,50130000.0
2008-01-29 18:45:00,2.44995,2.45166,2.44371,2.44796,45880000.0
2008-01-29 18:50:00,2.44509,2.44991,2.44309,2.44835,47250000.0
2008-01-29 18:55:00,2.44798,2.45123,2.4432,2.45029,40750000.0
2008-01-29 19:00:00,2.45037,2.45174,2.43985,2.44625,43270000.0
2008-01-29 19:05:00,2.44873,2.45046,2.44392,2.44907,48510000.0
2008-01-29 19:10:00,2.44989,2.45041,2.44433,2.44765,46380000.0
2008-01-29 19:15:00,2.4501,2.4504,2.44354,2.44466,65760000.0
2008-01-29 19:20:00,2.44938,2.45104,2.44194,2.44908,44140000.0
2008-01-29 19:25:00,2.4458,2.45061,2.44419,2.4503,43000000.0
2008-01-29 19:30:00,2.44819,2.45154,2.44444,2.44691,48380000.0
2008-01-29 19:35:00,2.44955,2.45105,2.44491,2.44968,34630000.0
2008-01-29 19:40:00,2.44988,2.45164,2.44582,2.44989,42010000.0
2008-01-29 19:45:00,2.4514,2.4514,2.44286,2.44689,39000000.0
2008-01-29 19:50:00,2.44769,2.45047,2.44337,2.44342,41760000.0
2008-01-29 19:55:00,2.44586,2.45023,2.44313,2.44847,58750000.0
2008-01-29 20:00:00,2.44808,2.451,2.44473,2.44943,42140000.0
2008-01-29 20:05:00,2.44993,2.4504,2.44412,2.44982,56260000.0
2008-01-29 20:10:00,2.44658,2.45063,2.44369,2.45018,43510000.0
2008-01-29 20:15:00,2.44853,2.45131,2.44446,2.45045,47630000.0
2008-01-29 20:20:00,2.44708,2.45139,2.44359,2.44677,31250000.0
2008-01-29 20:25:00,2.45067,2.45093,2.44361,2.45041,40130000.0
2008-01-29 20:30:00,2.4485,2.45182,2.44499,2.45129,45000000.0
2008-01-29 20:35:00,2.45098,2.45129,2.44557,2.45129,36380000.0
2008-01-29 20:40:00,2.44781,2.44995,2.44305,2.44688,50130000.0
2008-01-29 20:45:00,2.44985,2.45093,2.44408,2.44716,37270000.0
2008-01-29 20:50:00,2.44624,2.45066,2.44391,2.45066,43630000.0
2008-01-29 20:55:00,2.44745,2.45114,2.44442,2.45031,47780000.0
2008-01-29 21:00:00,2.44733,2.45042,2.44374,2.45031,47270000.0
2008-01-29 21:05:00,2.45037,2.4508,2.4455,2.45019,46020000.0
2008-01-29 21:10:00,2.44861,2.45102,2.44363,2.44363,36260000.0
2008-01-29 21:15:00,2.44776,2.45065,2.44408,2.44736,29520000.0
2008-01-29 21:20:00,2.4512,2.45183,2.44692,2.44908,33390000.0
2008-01-29 21:25:00,2.45062,2.45203,2.4457,2.45203,35760000.0
2008-01-29 21:30:00,2.44795,2.45037,2.44422,2.44656,33880000.0
2008-01-29 21:35:00,2.44123,2.45026,2.44123,2.44753,41760000.0
2008-01-29 21:40:00,2.45054,2.45054,2.44404,2.44776,36140000.0
2008-01-29 21:45:00,2.44736,2.44994,2.44474,2.44597,43260000.0
2008-01-29 21:50:00,2.44553,2.45046,2.44329,2.44757,35630000.0
2008-01-29 21:55:00,2.44631,2.45048,2.4423,2.4423,41380000.0
2008-01-29 22:00:00,2.44889,2.45,2.44327,2.44972,36260000.0
2008-01-29 22:05:00,2.44854,2.44921,2.44305,2.4478,34640000.0
2008-01-29 22:10:00,2.44741,2.45003,2.44113,2.4462,39390000.0
2008-01-29 22:15:00,2.44623,2.45042,2.4432,2.44716,38380000.0
2008-01-29 22:20:00,2.44796,2.44927,2.44117,2.44915,39260000.0
2008-01-29 22:25:00,2.44855,2.45048,2.44392,2.44897,41130000.0
2008-01-29 22:30:00,2.44793,2.44953,2.44155,2.44681,44500000.0
2008-01-29 22:35:00,2.44082,2.45029,2.44082,2.44356,32130000.0
2008-01-29 22:40:00,2.44786,2.45008,2.43938,2.45008,36510000.0
2008-01-29 22:45:00,2.44695,2.44956,2.44347,2.44347,35260000.0
2008-01-29 22:50:00,2.44614,2.44992,2.4413,2.44972,39130000.0
2008-01-29 22:55:00,2.44646,2.44857,2.44232,2.44758,34010000.0
2008-01-29 23:00:00,2.44633,2.44809,2.4419,2.44592,37630000.0
2008-01-29 23:05:00,2.4445,2.44928,2.44116,2.44807,36880000.0
2008-01-29 23:10:00,2.44697,2.44894,2.4422,2.44488,45000000.0
2008-01-29 23:15:00,2.44166,2.44822,2.44166,2.44615,32500000.0
2008-01-29 23:20:00,2.44757,2.44844,2.44055,2.44761,44750000.0
2008-01-29 23:25:00,2.44445,2.44809,2.44132,2.44729,45010000.0
2008-01-29 23:30:00,2.44307,2.44806,2.44134,2.44686,39510000.0
2008-01-29 23:35:00,2.44654,2.44935,2.44269,2.44494,32750000.0
2008-01-29 23:40:00,2.44666,2.44756,2.44082,2.44082,41130000.0
2008-01-29 23:45:00,2.4453,2.4487,2.4425,2.44406,30260000.0
2008-01-29 23:50:00,2.44756,2.44869,2.44009,2.44746,41390000.0
2008-01-29 23:55:00,2.44572,2.44808,2.44211,2.4444,24630000.0
2008-01-30 00:00:00,2.44653,2.44764,2.44076,2.44724,44750000.0
2008-01-30 00:05:00,2.44751,2.44812,2.4407,2.44438,41000000.0
2008-01-30 00:10:00,2.44201,2.44916,2.44195,2.44754,39890000.0
2008-01-30 00:15:00,2.44689,2.44836,2.44312,2.44409,36390000.0
2008-01-30 00:20:00,2.44581,2.4492,2.44281,2.44683,33770000.0
2008-01-30 00:25:00,2.4475,2.44887,2.44168,2.4462,37380000.0
2008-01-30 00:30:00,2.44736,2.44824,2.44093,2.44628,38140000.0
2008-01-30 00:35:00,2.44562,2.44826,2.44153,2.44153,38130000.0
2008-01-30 00:40:00,2.44761,2.45075,2.44213,2.44619,34770000.0
2008-01-30 00:45:00,2.44722,2.44954,2.44328,2.44858,37890000.0
2008-01-30 00:50:00,2.4469,2.44903,2.4433,2.44823,41000000.0
2008-01-30 00:55:00,2.44507,2.4484,2.44267,2.44782,41130000.0
2008-01-30 01:00:00,2.44725,2.44876,2.44236,2.44794,49510000.0
2008-01-30 01:05:00,2.4465,2.44884,2.44211,2.44742,38760000.0
2008-01-30 01:10:00,2.44757,2.44973,2.44481,2.44824,37880000.0
2008-01-30 01:15:00,2.44703,2.4486,2.44247,2.44622,40000000.0
2008-01-30 01:20:00,2.44653,2.45014,2.44234,2.44858,61500000.0
2008-01-30 01:25:00,2.44694,2.44931,2.44188,2.44442,44900000.0
2008-01-30 01:30:00,2.44518,2.44854,2.44262,2.44854,36880000.0
2008-01-30 01:35:00,2.44438,2.44832,2.4421,2.44673,41880000.0
2008-01-30 01:40:00,2.44698,2.44849,2.44355,2.44835,31260000.0
2008-01-30 01:45:00,2.44526,2.44907,2.44341,2.44593,40630000.0
2008-01-30 01:50:00,2.44513,2.449,2.44373,2.44666,43640000.0
2008-01-30 01:55:00,2.44641,2.44842,2.44386,2.44782,37140000.0
2008-01-30 02:00:00,2.4479,2.44989,2.44341,2.4458,47250000.0
2008-01-30 02:05:00,2.44726,2.44966,2.44351,2.44659,42150000.0
2008-01-30 02:10:00,2.44797,2.45,2.44321,2.44739,51390000.0
2008-01-30 02:15:00,2.44598,2.44953,2.44261,2.44862,53260000.0
2008-01-30 02:20:00,2.44809,2.45076,2.44461,2.44982,40630000.0
2008-01-30 02:25:00,2.44753,2.45027,2.44373,2.44761,39880000.0
2008-01-30 02:30:00,2.44785,2.44992,2.44477,2.44901,39880000.0
2008-01-30 02:35:00,2.44954,2.45036,2.44323,2.44949,47510000.0
2008-01-30 02:40:00,2.44944,2.44944,2.44237,2.44861,39250000.0
2008-01-30 02:45:00,2.44853,2.44937,2.4419,2.44837,40000000.0
2008-01-30 02:50:00,2.44789,2.44942,2.44492,2.44504,43000000.0
2008-01-30 02:55:00,2.44781,2.44961,2.44468,2.4471,44630000.0
2008-01-30 03:00:00,2.4494,2.44957,2.44545,2.44573,49750000.0
2008-01-30 03:05:00,2.4438,2.44889,2.44349,2.44846,55630000.0
2008-01-30 03:10:00,2.44476,2.44943,2.44211,2.44793,39010000.0
2008-01-30 03:15:00,2.4454,2.44776,2.44418,2.44631,26130000.0
2008-01-30 03:20:00,2.44634,2.44825,2.44176,2.44638,43760000.0
2008-01-30 03:25:00,2.44641,2.44771,2.44287,2.44481,36750000.0
2008-01-30 03:30:00,2.44779,2.44788,2.43997,2.44453,40750000.0
2008-01-30 03:35:00,2.44451,2.44803,2.44334,2.44722,37390000.0
2008-01-30 03:40:00,2.44608,2.44734,2.44248,2.44568,34390000.0
2008-01-30 03:45:00,2.44581,2.44797,2.44302,2.44467,40250000.0
2008-01-30 03:50:00,2.4436,2.44787,2.44249,2.44712,45130000.0
2008-01-30 03:55:00,2.44755,2.44836,2.44218,2.44729,33640000.0
2008-01-30 04:00:00,2.44666,2.44861,2.4422,2.4473,42150000.0
2008-01-30 04:05:00,2.44674,2.44809,2.4414,2.4414,47630000.0
2008-01-30 04:10:00,2.44713,2.44785,2.44131,2.44414,37500000.0
2008-01-30 04:15:00,2.44627,2.44778,2.4418,2.44357,37630000.0
2008-01-30 04:20:00,2.44687,2.44828,2.44408,2.44408,48880000.0
2008-01-30 04:25:00,2.44641,2.44792,2.4425,2.44458,36250000.0
2008-01-30 04:30:00,2.44532,2.44801,2.44161,2.44621,36630000.0
2008-01-30 04:35:00,2.44375,2.44778,2.44075,2.44763,43260000.0
2008-01-30 04:40:00,2.44155,2.44843,2.44155,2.44778,54770000.0
2008-01-30 04:45:00,2.44802,2.44874,2.44165,2.44165,42380000.0
2008-01-30 04:50:00,2.44721,2.44913,2.44334,2.44744,41510000.0
2008-01-30 04:55:00,2.44638,2.44898,2.44194,2.44773,38630000.0
2008-01-30 05:00:00,2.44679,2.44821,2.44017,2.44684,26510000.0
2008-01-30 05:05:00,2.44689,2.44753,2.44298,2.44443,42260000.0
2008-01-30 05:10:00,2.44263,2.44836,2.44263,2.44727,40760000.0
2008-01-30 05:15:00,2.44253,2.4481,2.44253,2.44679,41630000.0
2008-01-30 05:20:00,2.4455,2.44798,2.44203,2.44721,26520000.0
2008-01-30 05:25:00,2.44638,2.44818,2.44497,2.44794,23750000.0
2008-01-30 05:30:00,2.44721,2.45033,2.44356,2.44694,41400000.0
2008-01-30 05:35:00,2.446,2.4483,2.44039,2.44732,44760000.0
2008-01-30 05:40:00,2.44728,2.44994,2.44337,2.44844,25130000.0
2008-01-30 05:45:00,2.44718,2.4481,2.44436,2.44745,19500000.0
2008-01-30 05:50:00,2.44557,2.44859,2.4416,2.44663,37270000.0
2008-01-30 05:55:00,2.44759,2.44871,2.44297,2.44838,40510000.0
2008-01-30 06:00:00,2.44845,2.4487,2.44294,2.44416,44400000.0
2008-01-30 06:05:00,2.44586,2.44892,2.44208,2.44514,39650000.0
2008-01-30 06:10:00,2.44836,2.44886,2.44381,2.4464,35760000.0
2008-01-30 06:15:00,2.44545,2.44853,2.44301,2.44633,37630000.0
2008-01-30 06:20:00,2.4463,2.45023,2.44395,2.44797,41520000.0
2008-01-30 06:25:00,2.44657,2.44943,2.44225,2.44743,40380000.0
2008-01-30 06:30:00,2.44519,2.44914,2.44396,2.44474,39380000.0
2008-01-30 06:35:00,2.44821,2.45059,2.44301,2.44849,35000000.0
2008-01-30 06:40:00,2.44829,2.44991,2.44254,2.44857,36760000.0
2008-01-30 06:45:00,2.44835,2.44909,2.44135,2.4488,46270000.0
2008-01-30 06:50:00,2.44563,2.4485,2.44369,2.44591,36640000.0
2008-01-30 06:55:00,2.4467,2.44903,2.44132,2.44903,51400000.0
2008-01-30 07:00:00,2.44768,2.44912,2.44286,2.44884,40380000.0
2008-01-30 07:05:00,2.44694,2.44884,2.44307,2.4481,39010000.0
2008-01-30 07:10:00,2.44796,2.44935,2.44192,2.4466,39270000.0
2008-01-30 07:15:00,2.44781,2.44944,2.44368,2.44632,38500000.0
2008-01-30 07:20:00,2.44722,2.44942,2.44092,2.44538,48250000.0
2008-01-30 07:25:00,2.44752,2.44943,2.44372,2.44894,52630000.0
2008-01-30 07:30:00,2.44868,2.44987,2.4448,2.44764,52130000.0
2008-01-30 07:35:00,2.44962,2.44967,2.44419,2.44871,38640000.0
2008-01-30 07:40:00,2.44732,2.45057,2.44407,2.45057,48250000.0
2008-01-30 07:45:00,2.44431,2.45059,2.44425,2.44549,40630000.0
2008-01-30 07:50:00,2.44625,2.45336,2.44389,2.45215,41760000.0
2008-01-30 07:55:00,2.44815,2.45069,2.44324,2.44723,43130000.0
2008-01-30 08:00:00,2.44922,2.44983,2.44351,2.44811,45510000.0
2008-01-30 08:05:00,2.44795,2.44917,2.44306,2.44816,48140000.0
2008-01-30 08:10:00,2.44809,2.44928,2.44322,2.44747,48380000.0
2008-01-30 08:15:00,2.44456,2.44937,2.4434,2.44914,47630000.0
2008-01-30 08:20:00,2.44782,2.449,2.44382,2.44825,44640000.0
2008-01-30 08:25:00,2.44812,2.44842,2.44116,2.44723,39880000.0
2008-01-30 08:30:00,2.44776,2.44811,2.44269,2.44422,49250000.0
2008-01-30 08:35:00,2.44685,2.44788,2.44274,2.44274,41130000.0
2008-01-30 08:40:00,2.44539,2.44837,2.44086,2.44665,39880000.0
2008-01-30 08:45:00,2.4453,2.44766,2.44005,2.44723,49380000.0
2008-01-30 08:50:00,2.4469,2.44731,2.4422,2.44708,42530000.0
2008-01-30 08:55:00,2.44411,2.44767,2.44233,2.44325,44390000.0
2008-01-30 09:00:00,2.4453,2.44834,2.44263,2.44834,44500000.0
2008-01-30 09:05:00,2.44588,2.44826,2.44474,2.44493,46130000.0
2008-01-30 09:10:00,2.44573,2.4482,2.44213,2.44677,38000000.0
2008-01-30 09:15:00,2.44695,2.44897,2.44122,2.44772,43390000.0
2008-01-30 09:20:00,2.4482,2.44958,2.44335,2.4449,56750000.0
2008-01-30 09:25:00,2.44823,2.44823,2.44141,2.44638,59140000.0
2008-01-30 09:30:00,2.44502,2.44796,2.44146,2.44548,39760000.0
2008-01-30 09:35:00,2.44583,2.44823,2.44163,2.44742,49390000.0
2008-01-30 09:40:00,2.44772,2.44999,2.44294,2.44971,45650000.0
2008-01-30 09:45:00,2.45053,2.45173,2.44348,2.4504,36750000.0
2008-01-30 09:50:00,2.45027,2.45187,2.44558,2.45187,43260000.0
2008-01-30 09:55:00,2.44793,2.45307,2.44467,2.45223,53390000.0
2008-01-30 10:00:00,2.45215,2.45337,2.44559,2.4515,58000000.0
2008-01-30 10:05:00,2.45272,2.453,2.44438,2.44926,43140000.0
2008-01-30 10:10:00,2.44852,2.45206,2.44535,2.45186,40630000.0
2008-01-30 10:15:00,2.45073,2.45279,2.44632,2.4515,38630000.0
2008-01-30 10:20:00,2.44835,2.45112,2.44571,2.4493,38760000.0
2008-01-30 10:25:00,2.44822,2.45204,2.44605,2.4493,40770000.0
2008-01-30 10:30:00,2.44677,2.45249,2.44431,2.45222,48380000.0
2008-01-30 10:35:00,2.45183,2.45183,2.44572,2.44915,47130000.0
2008-01-30 10:40:00,2.4495,2.45111,2.44381,2.44828,42260000.0
2008-01-30 10:45:00,2.45076,2.45076,2.44341,2.44469,47630000.0
2008-01-30 10:50:00,2.44851,2.44994,2.44561,2.4478,45640000.0
2008-01-30 10:55:00,2.44831,2.44914,2.4431,2.44754,54260000.0
2008-01-30 11:00:00,2.44719,2.44871,2.44311,2.44799,48380000.0
2008-01-30 11:05:00,2.44766,2.44834,2.44272,2.44411,44260000.0
2008-01-30 11:10:00,2.4479,2.44887,2.4415,2.44169,47500000.0
2008-01-30 11:15:00,2.44756,2.44756,2.44178,2.44588,47880000.0
2008-01-30 11:20:00,2.44557,2.44693,2.43751,2.4434,53140000.0
2008-01-30 11:25:00,2.44294,2.44593,2.43755,2.44518,47380000.0
2008-01-30 11:30:00,2.44541,2.44628,2.44182,2.44583,44250000.0
2008-01-30 11:35:00,2.44525,2.44663,2.4396,2.4447,36130000.0
2008-01-30 11:40:00,2.44057,2.44717,2.4389,2.44476,45130000.0
2008-01-30 11:45:00,2.44696,2.44742,2.44066,2.44632,40380000.0
2008-01-30 11:50:00,2.44508,2.44667,2.43899,2.44613,44380000.0
2008-01-30 11:55:00,2.44474,2.44662,2.44104,2.44347,39250000.0
2008-01-30 12:00:00,2.44568,2.44597,2.44029,2.44521,41640000.0
2008-01-30 12:05:00,2.44623,2.4478,2.44199,2.44633,40380000.0
2008-01-30 12:10:00,2.4476,2.4476,2.43589,2.44252,41260000.0
2008-01-30 12:15:00,2.43888,2.44424,2.4344,2.44149,42250000.0
2008-01-30 12:20:00,2.43577,2.44349,2.4354,2.44001,45140000.0
2008-01-30 12:25:00,2.44058,2.44369,2.4375,2.44002,50750000.0
2008-01-30 12:30:00,2.44159,2.44401,2.43816,2.44198,43630000.0
2008-01-30 12:35:00,2.44261,2.44328,2.4365,2.44185,43760000.0
2008-01-30 12:40:00,2.43838,2.44343,2.43766,2.44023,45530000.0
2008-01-30 12:45:00,2.44111,2.44387,2.43734,2.43988,53880000.0
2008-01-30 12:50:00,2.44231,2.44356,2.43683,2.4433,60020000.0
2008-01-30 12:55:00,2.44045,2.44438,2.43796,2.44126,53260000.0
2008-01-30 13:00:00,2.44226,2.44331,2.43603,2.4424,44510000.0
2008-01-30 13:05:00,2.43778,2.44301,2.43714,2.44061,47510000.0
2008-01-30 13:10:00,2.44182,2.44348,2.43598,2.4402,45260000.0
2008-01-30 13:15:00,2.44076,2.44356,2.43729,2.44086,44000000.0
2008-01-30 13:20:00,2.43905,2.44431,2.43807,2.44046,55880000.0
2008-01-30 13:25:00,2.4431,2.44478,2.43728,2.44183,49640000.0
2008-01-30 13:30:00,2.43998,2.44448,2.43523,2.44251,41760000.0
2008-01-30 13:35:00,2.44192,2.44352,2.43554,2.44091,40750000.0
2008-01-30 13:40:00,2.44112,2.44178,2.43413,2.43954,54640000.0
2008-01-30 13:45:00,2.43866,2.44022,2.4323,2.43695,39880000.0
2008-01-30 13:50:00,2.43503,2.43825,2.43104,2.43688,40630000.0
2008-01-30 13:55:00,2.43766,2.43836,2.42955,2.42955,44520000.0
2008-01-30 14:00:00,2.43531,2.43804,2.43225,2.43726,41890000.0
2008-01-30 14:05:00,2.43293,2.43819,2.43293,2.43706,40630000.0
2008-01-30 14:10:00,2.4351,2.43873,2.43331,2.43477,47380000.0
2008-01-30 14:15:00,2.43636,2.43875,2.43462,2.43667,41390000.0
2008-01-30 14:20:00,2.4363,2.43889,2.43098,2.43789,43520000.0
2008-01-30 14:25:00,2.43819,2.44328,2.43219,2.4382,45390000.0
2008-01-30 14:30:00,2.43878,2.43936,2.43295,2.4359,42140000.0
2008-01-30 14:35:00,2.43762,2.43945,2.43417,2.43644,49880000.0
2008-01-30 14:40:00,2.43674,2.43968,2.43197,2.43947,37760000.0
2008-01-30 14:45:00,2.43789,2.44064,2.43363,2.43907,50750000.0
2008-01-30 14:50:00,2.43592,2.44108,2.43419,2.43771,47140000.0
2008-01-30 14:55:00,2.43641,2.43962,2.43354,2.43644,52010000.0
2008-01-30 15:00:00,2.4358,2.43646,2.42837,2.43383,49880000.0
2008-01-30 15:05:00,2.43465,2.43553,2.43011,2.43447,39010000.0
2008-01-30 15:10:00,2.43383,2.43603,2.4297,2.43034,45880000.0
2008-01-30 15:15:00,2.43425,2.43972,2.4328,2.4347,42510000.0
2008-01-30 15:20:00,2.43845,2.44123,2.43254,2.43914,47500000.0
2008-01-30 15:25:00,2.44114,2.44225,2.43458,2.44166,43260000.0
2008-01-30 15:30:00,2.4411,2.4411,2.43399,2.44067,41640000.0
2008-01-30 15:35:00,2.44001,2.4418,2.43112,2.43527,46150000.0
2008-01-30 15:40:00,2.43741,2.44025,2.43171,2.43628,39130000.0
2008-01-30 15:45:00,2.43877,2.43939,2.43179,2.43894,52520000.0
2008-01-30 15:50:00,2.43742,2.43906,2.43023,2.43832,50010000.0
2008-01-30 15:55:00,2.43956,2.43981,2.43367,2.43643,40880000.0
2008-01-30 16:00:00,2.43739,2.44053,2.43399,2.43941,40510000.0
2008-01-30 16:05:00,2.43965,2.44056,2.43384,2.4378,34130000.0
2008-01-30 16:10:00,2.43818,2.43996,2.43232,2.43392,51140000.0
2008-01-30 16:15:00,2.43692,2.44038,2.4322,2.43627,45510000.0
2008-01-30 16:20:00,2.43814,2.44031,2.43193,2.4392,41500000.0
2008-01-30 16:25:00,2.43787,2.44173,2.43528,2.43786,44130000.0
2008-01-30 16:30:00,2.43861,2.44158,2.43463,2.44002,45750000.0
2008-01-30 16:35:00,2.43773,2.44203,2.43302,2.4407,47390000.0
2008-01-30 16:40:00,2.43993,2.44161,2.4354,2.43871,36130000.0
2008-01-30 16:45:00,2.44125,2.44214,2.43343,2.44214,42010000.0
2008-01-30 16:50:00,2.44157,2.44166,2.43458,2.43759,36390000.0
2008-01-30 16:55:00,2.4416,2.4416,2.4348,2.4397,42000000.0
2008-01-30 17:00:00,2.44079,2.44126,2.43452,2.44,40630000.0
2008-01-30 17:05:00,2.43519,2.44128,2.43378,2.44049,44250000.0
2008-01-30 17:10:00,2.43497,2.44132,2.43497,2.43518,40390000.0
2008-01-30 17:15:00,2.43598,2.44201,2.43598,2.43832,48010000.0
2008-01-30 17:20:00,2.44083,2.44146,2.43492,2.44146,39010000.0
2008-01-30 17:25:00,2.43521,2.4412,2.43521,2.44056,44640000.0
2008-01-30 17:30:00,2.43867,2.44212,2.43637,2.43903,40510000.0
2008-01-30 17:35:00,2.43606,2.4414,2.4345,2.43926,40510000.0
2008-01-30 17:40:00,2.43869,2.44093,2.43609,2.43955,51760000.0
2008-01-30 17:45:00,2.43756,2.44043,2.43248,2.43721,53500000.0
2008-01-30 17:50:00,2.43966,2.44083,2.43271,2.43948,44130000.0
2008-01-30 17:55:00,2.43624,2.44181,2.43293,2.43984,40510000.0
2008-01-30 18:00:00,2.44013,2.44204,2.43464,2.44173,56890000.0
2008-01-30 18:05:00,2.43842,2.44274,2.43465,2.4381,55380000.0
2008-01-30 18:10:00,2.43933,2.44258,2.43531,2.43803,37380000.0
2008-01-30 18:15:00,2.43857,2.44103,2.43521,2.43774,57890000.0
2008-01-30 18:20:00,2.43859,2.44238,2.43587,2.44077,42750000.0
2008-01-30 18:25:00,2.43927,2.44241,2.43494,2.4396,30000000.0
2008-01-30 18:30:00,2.44051,2.44204,2.43498,2.44068,54500000.0
2008-01-30 18:35:00,2.4405,2.44201,2.43487,2.44183,45260000.0
2008-01-30 18:40:00,2.43954,2.44224,2.43569,2.43896,51640000.0
2008-01-30 18:45:00,2.44251,2.44265,2.43373,2.4418,40890000.0
2008-01-30 18:50:00,2.44128,2.4424,2.4365,2.44016,46510000.0
2008-01-30 18:55:00,2.43809,2.44211,2.43549,2.44059,43760000.0
2008-01-30 19:00:00,2.44119,2.44222,2.43174,2.43988,42890000.0
2008-01-30 19:05:00,2.43951,2.44083,2.43264,2.43977,50250000.0
2008-01-30 19:10:00,2.44101,2.4419,2.43584,2.43584,40010000.0
2008-01-30 19:15:00,2.44133,2.4416,2.43315,2.43315,62900000.0
2008-01-30 19:20:00,2.44212,2.44271,2.43485,2.43762,46260000.0
2008-01-30 19:25:00,2.4373,2.44092,2.43403,2.4396,38760000.0
2008-01-30 19:30:00,2.438,2.44078,2.43538,2.43896,52500000.0
2008-01-30 19:35:00,2.43985,2.44154,2.43495,2.43858,35380000.0
2008-01-30 19:40:00,2.44066,2.44066,2.43597,2.43967,44000000.0
2008-01-30 19:45:00,2.4393,2.44024,2.43298,2.43356,45500000.0
2008-01-30 19:50:00,2.43799,2.43895,2.43077,2.43163,35250000.0
2008-01-30 19:55:00,2.43522,2.4386,2.43014,2.43668,52260000.0
2008-01-30 20:00:00,2.43765,2.43768,2.43283,2.43507,39500000.0
2008-01-30 20:05:00,2.4366,2.4366,2.42813,2.43526,63390000.0
2008-01-30 20:10:00,2.43258,2.43514,2.42741,2.43416,43630000.0
2008-01-30 20:15:00,2.43257,2.43539,2.42641,2.43214,37500000.0
2008-01-30 20:20:00,2.43284,2.43498,2.42854,2.4314,43260000.0
2008-01-30 20:25:00,2.431,2.43559,2.42894,2.43431,46380000.0
2008-01-30 20:30:00,2.43395,2.43589,2.4288,2.43165,44500000.0
2008-01-30 20:35:00,2.43549,2.43591,2.43093,2.43093,44130000.0
2008-01-30 20:40:00,2.43336,2.43726,2.42984,2.43616,48630000.0
2008-01-30 20:45:00,2.43724,2.43741,2.43138,2.43579,39260000.0
2008-01-30 20:50:00,2.43265,2.43834,2.43043,2.43647,33260000.0
2008-01-30 20:55:00,2.43304,2.43742,2.43039,2.43261,43750000.0
2008-01-30 21:00:00,2.43502,2.43664,2.42971,2.43664,43630000.0
2008-01-30 21:05:00,2.43595,2.4383,2.43212,2.43568,42020000.0
2008-01-30 21:10:00,2.43532,2.4396,2.43089,2.43089,36380000.0
2008-01-30 21:15:00,2.43213,2.43482,2.42686,2.42852,34000000.0
2008-01-30 21:20:00,2.42557,2.42563,2.41747,2.42209,42260000.0
2008-01-30 21:25:00,2.42343,2.42667,2.4182,2.4223,39630000.0
2008-01-30 21:30:00,2.42541,2.42712,2.41774,2.42264,35390000.0
2008-01-30 21:35:00,2.4198,2.42704,2.4198,2.42235,39510000.0
2008-01-30 21:40:00,2.42444,2.43203,2.41776,2.42022,40750000.0
2008-01-30 21:45:00,2.42289,2.4243,2.4134,2.41638,42760000.0
2008-01-30 21:50:00,2.41661,2.42237,2.41336,2.41502,38760000.0
2008-01-30 21:55:00,2.41291,2.42279,2.41255,2.41255,36640000.0
2008-01-30 22:00:00,2.41764,2.42341,2.41383,2.41605,35500000.0
2008-01-30 22:05:00,2.41643,2.42313,2.41015,2.41513,40630000.0
2008-01-30 22:10:00,2.41669,2.42356,2.41272,2.41711,34760000.0
2008-01-30 22:15:00,2.41333,2.42359,2.41333,2.41516,43880000.0
2008-01-30 22:20:00,2.41712,2.42532,2.41297,2.41644,34760000.0
2008-01-30 22:25:00,2.41902,2.42353,2.41477,2.41728,43890000.0
2008-01-30 22:30:00,2.41783,2.42353,2.41414,2.42083,38380000.0
2008-01-30 22:35:00,2.41486,2.42523,2.41486,2.41954,36520000.0
2008-01-30 22:40:00,2.42147,2.42439,2.41297,2.42077,34380000.0
2008-01-30 22:45:00,2.4203,2.42436,2.41626,2.41626,36010000.0
2008-01-30 22:50:00,2.42258,2.42548,2.41623,2.42159,40010000.0
2008-01-30 22:55:00,2.4194,2.42495,2.41754,2.4239,32510000.0
2008-01-30 23:00:00,2.42215,2.42573,2.41827,2.42155,34010000.0
2008-01-30 23:05:00,2.42014,2.42457,2.41592,2.4238,49510000.0
2008-01-30 23:10:00,2.4235,2.42468,2.41631,2.42183,45010000.0
2008-01-30 23:15:00,2.42,2.42491,2.4179,2.42133,37380000.0
2008-01-30 23:20:00,2.42472,2.42503,2.41671,2.42142,46880000.0
2008-01-30 23:25:00,2.42116,2.4247,2.41755,2.42328,39260000.0
2008-01-30 23:30:00,2.41821,2.42529,2.41732,2.42477,38000000.0
2008-01-30 23:35:00,2.42441,2.42638,2.41973,2.42618,42640000.0
2008-01-30 23:40:00,2.42411,2.42685,2.42027,2.42132,48510000.0
2008-01-30 23:45:00,2.42704,2.42704,2.42045,2.42045,33150000.0
2008-01-30 23:50:00,2.42365,2.42626,2.41945,2.42555,40010000.0
2008-01-30 23:55:00,2.42468,2.42618,2.41993,2.42212,42010000.0
2008-01-31 00:00:00,2.42649,2.42649,2.42182,2.42531,47000000.0
2008-01-31 00:05:00,2.42403,2.42625,2.41818,2.41818,38390000.0
2008-01-31 00:10:00,2.42164,2.42508,2.41844,2.42467,43750000.0
2008-01-31 00:15:00,2.42264,2.42563,2.4181,2.42393,31510000.0
2008-01-31 00:20:00,2.42351,2.4266,2.41933,2.42297,40510000.0
2008-01-31 00:25:00,2.42585,2.42847,2.41991,2.42658,42520000.0
2008-01-31 00:30:00,2.42592,2.42711,2.42041,2.42398,43890000.0
2008-01-31 00:35:00,2.42464,2.42688,2.41908,2.4228,40630000.0
2008-01-31 00:40:00,2.42456,2.42673,2.42053,2.42631,32750000.0
2008-01-31 00:45:00,2.42461,2.42767,2.42215,2.42646,44260000.0
2008-01-31 00:50:00,2.42651,2.42707,2.42141,2.42482,47000000.0
2008-01-31 00:55:00,2.42625,2.42751,2.42299,2.42629,42880000.0
2008-01-31 01:00:00,2.42578,2.42678,2.41886,2.42293,52520000.0
2008-01-31 01:05:00,2.42326,2.42757,2.42038,2.42612,42630000.0
2008-01-31 01:10:00,2.42408,2.42734,2.42147,2.42633,48000000.0
2008-01-31 01:15:00,2.42594,2.42728,2.4206,2.42612,44010000.0
2008-01-31 01:20:00,2.42626,2.42906,2.42161,2.42795,55010000.0
2008-01-31 01:25:00,2.42863,2.42902,2.42184,2.42658,42380000.0
2008-01-31 01:30:00,2.42648,2.42913,2.42296,2.42874,41880000.0
2008-01-31 01:35:00,2.42593,2.4291,2.42371,2.42608,43890000.0
2008-01-31 01:40:00,2.42955,2.43156,2.42455,2.43156,31000000.0
2008-01-31 01:45:00,2.43019,2.43193,2.42543,2.43173,43020000.0
2008-01-31 01:50:00,2.42647,2.43265,2.42583,2.43074,43890000.0
2008-01-31 01:55:00,2.43088,2.43331,2.42822,2.43128,34260000.0
2008-01-31 02:00:00,2.43095,2.43143,2.42566,2.42566,56250000.0
2008-01-31 02:05:00,2.42967,2.43225,2.42544,2.42873,50010000.0
2008-01-31 02:10:00,2.43002,2.43096,2.42423,2.43046,50500000.0
2008-01-31 02:15:00,2.42862,2.43032,2.42251,2.42909,59760000.0
2008-01-31 02:20:00,2.42778,2.43107,2.4235,2.42964,42500000.0
2008-01-31 02:25:00,2.42686,2.43026,2.4226,2.42939,46500000.0
2008-01-31 02:30:00,2.42879,2.43024,2.42381,2.43011,34750000.0
2008-01-31 02:35:00,2.42884,2.43104,2.42577,2.43,48640000.0
2008-01-31 02:40:00,2.42693,2.4307,2.42433,2.42823,56520000.0
2008-01-31 02:45:00,2.42876,2.43194,2.42473,2.42948,53010000.0
2008-01-31 02:50:00,2.42838,2.4302,2.42447,2.42761,40500000.0
2008-01-31 02:55:00,2.42836,2.43056,2.42616,2.43042,45250000.0
2008-01-31 03:00:00,2.42836,2.43141,2.42459,2.4283,44400000.0
2008-01-31 03:05:00,2.4249,2.42979,2.42377,2.42809,44010000.0
2008-01-31 03:10:00,2.42507,2.42835,2.42241,2.42751,41750000.0
2008-01-31 03:15:00,2.42624,2.42864,2.42217,2.42465,38880000.0
2008-01-31 03:20:00,2.42833,2.43043,2.42318,2.42731,42880000.0
2008-01-31 03:25:00,2.42691,2.42886,2.42325,2.42856,36150000.0
2008-01-31 03:30:00,2.4269,2.42772,2.42201,2.4264,42130000.0
2008-01-31 03:35:00,2.42747,2.42807,2.42151,2.42685,50270000.0
2008-01-31 03:40:00,2.4255,2.42847,2.42179,2.42377,33010000.0
2008-01-31 03:45:00,2.42708,2.42914,2.42292,2.42675,46140000.0
2008-01-31 03:50:00,2.4241,2.42895,2.42283,2.42593,45890000.0
2008-01-31 03:55:00,2.42865,2.42899,2.42357,2.42663,48880000.0
2008-01-31 04:00:00,2.42825,2.42833,2.42233,2.42783,47630000.0
2008-01-31 04:05:00,2.42628,2.42879,2.42364,2.42528,44750000.0
2008-01-31 04:10:00,2.42835,2.4296,2.42218,2.4252,49760000.0
2008-01-31 04:15:00,2.42852,2.43014,2.42451,2.42578,38630000.0
2008-01-31 04:20:00,2.42983,2.43052,2.42398,2.4256,51140000.0
2008-01-31 04:25:00,2.42827,2.42981,2.4228,2.4289,43140000.0
2008-01-31 04:30:00,2.4238,2.42957,2.42018,2.42647,39760000.0
2008-01-31 04:35:00,2.4236,2.4299,2.4235,2.4264,37250000.0
2008-01-31 04:40:00,2.42473,2.43104,2.42378,2.42736,52380000.0
2008-01-31 04:45:00,2.43011,2.43058,2.42514,2.42566,39630000.0
2008-01-31 04:50:00,2.42804,2.43036,2.42341,2.4289,54000000.0
2008-01-31 04:55:00,2.42802,2.43024,2.42508,2.42989,37770000.0
2008-01-31 05:00:00,2.42961,2.42994,2.42267,2.42939,40880000.0
2008-01-31 05:05:00,2.42779,2.43039,2.42479,2.42912,49880000.0
2008-01-31 05:10:00,2.42516,2.43019,2.425,2.42976,43630000.0
2008-01-31 05:15:00,2.42432,2.43022,2.42432,2.42993,46880000.0
2008-01-31 05:20:00,2.42842,2.43135,2.42344,2.42927,43510000.0
2008-01-31 05:25:00,2.42773,2.43022,2.42512,2.4297,40750000.0
2008-01-31 05:30:00,2.42844,2.42983,2.4235,2.42883,37260000.0
2008-01-31 05:35:00,2.42883,2.43012,2.42175,2.42911,37890000.0
2008-01-31 05:40:00,2.42743,2.42939,2.42395,2.42643,29380000.0
2008-01-31 05:45:00,2.42694,2.43017,2.42443,2.42772,37380000.0
2008-01-31 05:50:00,2.42601,2.42898,2.42184,2.42762,38270000.0
2008-01-31 05:55:00,2.42718,2.42918,2.42334,2.42848,34130000.0
2008-01-31 06:00:00,2.42869,2.42971,2.42267,2.42267,39380000.0
2008-01-31 06:05:00,2.42763,2.43075,2.42483,2.42698,41890000.0
2008-01-31 06:10:00,2.42911,2.42911,2.42315,2.42624,47260000.0
2008-01-31 06:15:00,2.42735,2.42819,2.42147,2.42608,42630000.0
2008-01-31 06:20:00,2.426,2.42853,2.42201,2.42825,45750000.0
2008-01-31 06:25:00,2.42805,2.42853,2.42251,2.42712,36260000.0
2008-01-31 06:30:00,2.42469,2.4282,2.42344,2.42562,43010000.0
2008-01-31 06:35:00,2.42702,2.42973,2.42357,2.42731,38500000.0
2008-01-31 06:40:00,2.42552,2.42898,2.42299,2.42577,36750000.0
2008-01-31 06:45:00,2.42692,2.4291,2.42298,2.42751,51510000.0
2008-01-31 06:50:00,2.42799,2.42913,2.42168,2.42829,38250000.0
2008-01-31 06:55:00,2.42859,2.42915,2.42159,2.42891,50280000.0
2008-01-31 07:00:00,2.42746,2.42954,2.42304,2.42624,38880000.0
2008-01-31 07:05:00,2.42732,2.42839,2.42153,2.42667,48020000.0
2008-01-31 07:10:00,2.4258,2.42817,2.42282,2.42646,45780000.0
2008-01-31 07:15:00,2.4265,2.42727,2.41981,2.42142,41880000.0
2008-01-31 07:20:00,2.4231,2.42519,2.41879,2.4251,47250000.0
2008-01-31 07:25:00,2.42367,2.42527,2.4191,2.4249,51130000.0
2008-01-31 07:30:00,2.42366,2.42509,2.42013,2.4225,53640000.0
2008-01-31 07:35:00,2.42249,2.42513,2.4195,2.42327,45500000.0
2008-01-31 07:40:00,2.42383,2.42445,2.41771,2.42332,40260000.0
2008-01-31 07:45:00,2.41726,2.42481,2.41706,2.41897,48150000.0
2008-01-31 07:50:00,2.41787,2.42423,2.41687,2.4232,49260000.0
2008-01-31 07:55:00,2.41938,2.42333,2.41563,2.42131,48510000.0
2008-01-31 08:00:00,2.42176,2.42409,2.41425,2.4226,43760000.0
2008-01-31 08:05:00,2.42245,2.42479,2.41794,2.42319,44760000.0
2008-01-31 08:10:00,2.42245,2.42292,2.41401,2.41911,41000000.0
2008-01-31 08:15:00,2.41515,2.4213,2.41496,2.4198,47020000.0
2008-01-31 08:20:00,2.41783,2.41938,2.41265,2.4192,46880000.0
2008-01-31 08:25:00,2.4184,2.42002,2.41361,2.4192,39140000.0
2008-01-31 08:30:00,2.41822,2.41972,2.41277,2.41786,48250000.0
2008-01-31 08:35:00,2.41782,2.42442,2.41601,2.41962,42500000.0
2008-01-31 08:40:00,2.41848,2.42264,2.41487,2.4199,38880000.0
2008-01-31 08:45:00,2.41843,2.42805,2.41422,2.42237,49380000.0
2008-01-31 08:50:00,2.4219,2.4234,2.41724,2.42231,38260000.0
2008-01-31 08:55:00,2.42217,2.42441,2.41786,2.42224,42010000.0
2008-01-31 09:00:00,2.42172,2.42379,2.4177,2.42319,50260000.0
2008-01-31 09:05:00,2.42059,2.42567,2.41944,2.42204,39390000.0
2008-01-31 09:10:00,2.42259,2.42591,2.41976,2.42394,38880000.0
2008-01-31 09:15:00,2.42472,2.42781,2.41919,2.42653,44640000.0
2008-01-31 09:20:00,2.42661,2.42661,2.4215,2.42517,49510000.0
2008-01-31 09:25:00,2.42396,2.42717,2.41876,2.42243,56250000.0
2008-01-31 09:30:00,2.42357,2.42708,2.42111,2.42455,40500000.0
2008-01-31 09:35:00,2.42276,2.42789,2.42188,2.42697,46880000.0
2008-01-31 09:40:00,2.42593,2.42838,2.4223,2.42701,42500000.0
2008-01-31 09:45:00,2.42718,2.42823,2.42206,2.42724,42250000.0
2008-01-31 09:50:00,2.42446,2.42874,2.42299,2.42592,45390000.0
2008-01-31 09:55:00,2.42496,2.43,2.42096,2.42775,51750000.0
2008-01-31 10:00:00,2.428,2.42989,2.42132,2.42791,58500000.0
2008-01-31 10:05:00,2.42882,2.43039,2.42269,2.42816,50260000.0
2008-01-31 10:10:00,2.42727,2.43147,2.42474,2.4287,35750000.0
2008-01-31 10:15:00,2.43012,2.43274,2.42519,2.43274,38260000.0
2008-01-31 10:20:00,2.4317,2.43354,2.42685,2.42975,38140000.0
2008-01-31 10:25:00,2.43137,2.43256,2.42422,2.42902,42380000.0
2008-01-31 10:30:00,2.43025,2.43251,2.42376,2.42953,46390000.0
2008-01-31 10:35:00,2.42817,2.43319,2.42613,2.43255,47520000.0
2008-01-31 10:40:00,2.43298,2.43378,2.42487,2.42808,39630000.0
2008-01-31 10:45:00,2.43168,2.43586,2.42549,2.43374,43020000.0
2008-01-31 10:50:00,2.43349,2.43787,2.43215,2.43743,40250000.0
2008-01-31 10:55:00,2.43747,2.43915,2.43228,2.43829,43750000.0
2008-01-31 11:00:00,2.43862,2.43862,2.43174,2.43572,42640000.0
2008-01-31 11:05:00,2.43311,2.43958,2.42946,2.43691,42760000.0
2008-01-31 11:10:00,2.43708,2.43972,2.43366,2.43495,48760000.0
2008-01-31 11:15:00,2.43625,2.43844,2.43288,2.43715,43260000.0
2008-01-31 11:20:00,2.43436,2.43929,2.43131,2.43823,44010000.0
2008-01-31 11:25:00,2.43882,2.43967,2.43386,2.4385,43640000.0
2008-01-31 11:30:00,2.43732,2.44089,2.43427,2.44089,44150000.0
2008-01-31 11:35:00,2.44065,2.4417,2.43592,2.43922,38130000.0
2008-01-31 11:40:00,2.4384,2.44134,2.4328,2.43813,44140000.0
2008-01-31 11:45:00,2.44092,2.44117,2.43459,2.43971,40130000.0
2008-01-31 11:50:00,2.43726,2.44095,2.43537,2.4388,48130000.0
2008-01-31 11:55:00,2.43864,2.44024,2.4329,2.43787,43880000.0
2008-01-31 12:00:00,2.4392,2.43952,2.43089,2.43589,45510000.0
2008-01-31 12:05:00,2.43519,2.43771,2.4301,2.43325,41010000.0
2008-01-31 12:10:00,2.43901,2.43901,2.42954,2.43612,42140000.0
2008-01-31 12:15:00,2.43128,2.43764,2.42876,2.43422,39500000.0
2008-01-31 12:20:00,2.42969,2.43632,2.42873,2.43192,46770000.0
2008-01-31 12:25:00,2.43329,2.43498,2.4288,2.43003,43000000.0
2008-01-31 12:30:00,2.43333,2.43423,2.42715,2.43354,36510000.0
2008-01-31 12:35:00,2.4323,2.43457,2.42822,2.43308,46000000.0
2008-01-31 12:40:00,2.43055,2.43507,2.42608,2.42943,48260000.0
2008-01-31 12:45:00,2.43326,2.43422,2.42869,2.43291,38140000.0
2008-01-31 12:50:00,2.43396,2.43482,2.42863,2.43062,55380000.0
2008-01-31 12:55:00,2.43222,2.43448,2.42581,2.43235,46380000.0
2008-01-31 13:00:00,2.43464,2.43469,2.42888,2.43329,36640000.0
2008-01-31 13:05:00,2.42939,2.43564,2.42822,2.43485,38140000.0
2008-01-31 13:10:00,2.43334,2.43616,2.42634,2.43435,45880000.0
2008-01-31 13:15:00,2.43307,2.43541,2.42785,2.43227,40760000.0
2008-01-31 13:20:00,2.42799,2.43419,2.42799,2.42873,54760000.0
2008-01-31 13:25:00,2.43144,2.43436,2.42629,2.43015,53750000.0
2008-01-31 13:30:00,2.43021,2.43533,2.42951,2.43365,42510000.0
2008-01-31 13:35:00,2.43329,2.43528,2.42885,2.43331,45260000.0
2008-01-31 13:40:00,2.43418,2.4354,2.42509,2.43474,53630000.0
2008-01-31 13:45:00,2.43225,2.43476,2.42976,2.4339,38880000.0
2008-01-31 13:50:00,2.43119,2.43457,2.42641,2.43031,44260000.0
2008-01-31 13:55:00,2.43468,2.43468,2.42705,2.42705,38140000.0
2008-01-31 14:00:00,2.43133,2.43312,2.42655,2.4323,44750000.0
2008-01-31 14:05:00,2.43066,2.43427,2.42701,2.43104,43270000.0
2008-01-31 14:10:00,2.43225,2.43551,2.42662,2.42662,43500000.0
2008-01-31 14:15:00,2.4325,2.43357,2.42965,2.43045,40500000.0
2008-01-31 14:20:00,2.43263,2.43329,2.42579,2.43084,39250000.0
2008-01-31 14:25:00,2.43155,2.43223,2.42549,2.43073,47500000.0
2008-01-31 14:30:00,2.43004,2.43147,2.42583,2.42932,42880000.0
2008-01-31 14:35:00,2.42941,2.43041,2.42408,2.42834,44130000.0
2008-01-31 14:40:00,2.43029,2.43094,2.42292,2.42971,34630000.0
2008-01-31 14:45:00,2.42924,2.43081,2.42501,2.43029,46890000.0
2008-01-31 14:50:00,2.42777,2.43297,2.42437,2.4297,46510000.0
2008-01-31 14:55:00,2.42906,2.43155,2.42746,2.4299,48880000.0
2008-01-31 15:00:00,2.43113,2.43165,2.4242,2.43046,50510000.0
2008-01-31 15:05:00,2.42788,2.43271,2.42559,2.43271,41750000.0
2008-01-31 15:10:00,2.42874,2.4339,2.42745,2.42983,46130000.0
2008-01-31 15:15:00,2.43341,2.43529,2.42786,2.42874,43380000.0
2008-01-31 15:20:00,2.43474,2.43474,2.42561,2.42872,48890000.0
2008-01-31 15:25:00,2.43152,2.43291,2.42783,2.43288,47640000.0
2008-01-31 15:30:00,2.43194,2.43258,2.42622,2.43206,53500000.0
2008-01-31 15:35:00,2.43109,2.43507,2.42409,2.4305,42510000.0
2008-01-31 15:40:00,2.43084,2.4354,2.4259,2.43163,37500000.0
2008-01-31 15:45:00,2.43534,2.43587,2.42637,2.433,48130000.0
2008-01-31 15:50:00,2.43354,2.43406,2.42661,2.43372,49130000.0
2008-01-31 15:55:00,2.43462,2.43522,2.42971,2.43522,42390000.0
2008-01-31 16:00:00,2.43674,2.43732,2.43012,2.4367,42380000.0
2008-01-31 16:05:00,2.43301,2.43902,2.43148,2.43307,35390000.0
2008-01-31 16:10:00,2.42977,2.43819,2.42743,2.4351,46500000.0
2008-01-31 16:15:00,2.43645,2.43972,2.42841,2.43166,53010000.0
2008-01-31 16:20:00,2.43795,2.44202,2.43193,2.439,40760000.0
2008-01-31 16:25:00,2.43848,2.44054,2.43312,2.43637,44380000.0
2008-01-31 16:30:00,2.44059,2.44346,2.43413,2.44096,51270000.0
2008-01-31 16:35:00,2.43569,2.44133,2.43181,2.43681,45140000.0
2008-01-31 16:40:00,2.43919,2.4406,2.43263,2.43687,40750000.0
2008-01-31 16:45:00,2.43954,2.44027,2.43404,2.43913,38750000.0
2008-01-31 16:50:00,2.4391,2.44007,2.43196,2.43403,35380000.0
2008-01-31 16:55:00,2.4348,2.43976,2.42928,2.43532,40630000.0
2008-01-31 17:00:00,2.44065,2.44117,2.43023,2.43421,37380000.0
2008-01-31 17:05:00,2.43277,2.43977,2.43022,2.43958,44390000.0
2008-01-31 17:10:00,2.43199,2.43832,2.42871,2.42911,44250000.0
2008-01-31 17:15:00,2.43023,2.43879,2.42921,2.43789,50010000.0
2008-01-31 17:20:00,2.43224,2.43802,2.42894,2.43802,39640000.0
2008-01-31 17:25:00,2.43285,2.43819,2.42895,2.43146,44260000.0
2008-01-31 17:30:00,2.43462,2.43661,2.42752,2.4333,40880000.0
2008-01-31 17:35:00,2.42836,2.43513,2.42696,2.43076,39130000.0
2008-01-31 17:40:00,2.43245,2.4342,2.42759,2.43181,44260000.0
2008-01-31 17:45:00,2.43234,2.43437,2.42674,2.43194,45630000.0
2008-01-31 17:50:00,2.43148,2.43352,2.42828,2.43352,49380000.0
2008-01-31 17:55:00,2.43051,2.43247,2.42362,2.43091,47500000.0
2008-01-31 18:00:00,2.43071,2.4329,2.42597,2.43049,44270000.0
2008-01-31 18:05:00,2.42899,2.43191,2.42583,2.42879,37630000.0
2008-01-31 18:10:00,2.42659,2.43225,2.42659,2.43093,38510000.0
2008-01-31 18:15:00,2.4299,2.43189,2.42379,2.43032,55880000.0
2008-01-31 18:20:00,2.42737,2.43227,2.42498,2.43077,49640000.0
2008-01-31 18:25:00,2.42898,2.43113,2.42267,2.42812,34510000.0
2008-01-31 18:30:00,2.42814,2.43089,2.42238,2.42796,51130000.0
2008-01-31 18:35:00,2.42492,2.43014,2.42099,2.42595,41140000.0
2008-01-31 18:40:00,2.4283,2.43182,2.42269,2.43075,47010000.0
2008-01-31 18:45:00,2.43128,2.43128,2.41962,2.42854,43380000.0
2008-01-31 18:50:00,2.42474,2.43142,2.42211,2.43063,47890000.0
2008-01-31 18:55:00,2.42271,2.43089,2.42201,2.4286,50380000.0
2008-01-31 19:00:00,2.42328,2.43057,2.41763,2.42809,43630000.0
2008-01-31 19:05:00,2.425,2.4308,2.42143,2.42781,44390000.0
2008-01-31 19:10:00,2.42151,2.43065,2.42151,2.42766,42750000.0
2008-01-31 19:15:00,2.42615,2.43002,2.42042,2.42402,66260000.0
2008-01-31 19:20:00,2.43013,2.43013,2.42081,2.42958,46000000.0
2008-01-31 19:25:00,2.42728,2.43127,2.41982,2.42538,43880000.0
2008-01-31 19:30:00,2.42451,2.42761,2.42077,2.42714,49880000.0
2008-01-31 19:35:00,2.42698,2.42781,2.42017,2.42564,39630000.0
2008-01-31 19:40:00,2.42427,2.42742,2.4222,2.4261,39500000.0
2008-01-31 19:45:00,2.42273,2.42648,2.4186,2.42299,38760000.0
2008-01-31 19:50:00,2.42463,2.42583,2.41901,2.42136,37260000.0
2008-01-31 19:55:00,2.42445,2.42562,2.41611,2.42161,60630000.0
2008-01-31 20:00:00,2.42585,2.42594,2.41764,2.4228,39390000.0
2008-01-31 20:05:00,2.42584,2.42586,2.42003,2.42408,53260000.0
2008-01-31 20:10:00,2.42339,2.42579,2.4167,2.42198,46880000.0
2008-01-31 20:15:00,2.42224,2.42612,2.41932,2.42388,46260000.0
2008-01-31 20:20:00,2.4237,2.4263,2.41989,2.42129,45750000.0
2008-01-31 20:25:00,2.42407,2.42765,2.41697,2.42449,46150000.0
2008-01-31 20:30:00,2.42479,2.42567,2.42066,2.42167,43880000.0
2008-01-31 20:35:00,2.42115,2.42617,2.41872,2.42102,43510000.0
2008-01-31 20:40:00,2.41978,2.42536,2.41695,2.42397,50640000.0
2008-01-31 20:45:00,2.42423,2.42479,2.41803,2.42037,35640000.0
2008-01-31 20:50:00,2.42013,2.42405,2.41595,2.4194,38500000.0
2008-01-31 20:55:00,2.42053,2.42323,2.41579,2.42211,47750000.0
2008-01-31 21:00:00,2.42105,2.42253,2.4159,2.42138,51880000.0
2008-01-31 21:05:00,2.42062,2.42324,2.41726,2.42202,44530000.0
2008-01-31 21:10:00,2.42118,2.42299,2.41766,2.41766,35510000.0
2008-01-31 21:15:00,2.41912,2.4206,2.41403,2.41647,39640000.0
2008-01-31 21:20:00,2.41919,2.42053,2.41234,2.416,53890000.0
2008-01-31 21:25:00,2.41952,2.42025,2.4135,2.42025,37010000.0
2008-01-31 21:30:00,2.42007,2.42079,2.41243,2.41678,33260000.0
2008-01-31 21:35:00,2.41178,2.42142,2.41178,2.42084,40010000.0
2008-01-31 21:40:00,2.42131,2.42131,2.41454,2.41757,34130000.0
2008-01-31 21:45:00,2.41987,2.42153,2.41593,2.41694,45630000.0
2008-01-31 21:50:00,2.41683,2.42128,2.41373,2.41917,35380000.0
2008-01-31 21:55:00,2.41483,2.42144,2.41306,2.41409,46510000.0
2008-01-31 22:00:00,2.41469,2.41985,2.41291,2.41902,37130000.0
2008-01-31 22:05:00,2.4192,2.41969,2.41175,2.41483,43510000.0
2008-01-31 22:10:00,2.41564,2.41907,2.41182,2.4144,35890000.0
2008-01-31 22:15:00,2.41485,2.41855,2.41095,2.41556,38750000.0
2008-01-31 22:20:00,2.41703,2.41843,2.41157,2.41802,39500000.0
2008-01-31 22:25:00,2.41575,2.41745,2.4115,2.4153,49880000.0
2008-01-31 22:30:00,2.41586,2.41825,2.41262,2.41617,40760000.0
2008-01-31 22:35:00,2.41167,2.41927,2.41002,2.41588,38880000.0
2008-01-31 22:40:00,2.41496,2.42011,2.40886,2.4131,39000000.0
2008-01-31 22:45:00,2.41638,2.41673,2.4103,2.41207,34890000.0
2008-01-31 22:50:00,2.41428,2.41807,2.4115,2.41807,37380000.0
2008-01-31 22:55:00,2.41896,2.41962,2.41256,2.41489,33510000.0
2008-01-31 23:00:00,2.41297,2.41878,2.41143,2.41661,38500000.0
2008-01-31 23:05:00,2.41485,2.41778,2.41116,2.41493,48380000.0
2008-01-31 23:10:00,2.41524,2.41903,2.41139,2.41813,44770000.0
2008-01-31 23:15:00,2.41254,2.41822,2.41254,2.41541,39630000.0
2008-01-31 23:20:00,2.4181,2.41914,2.41121,2.41537,43510000.0
2008-01-31 23:25:00,2.41519,2.41853,2.41214,2.41689,40500000.0
2008-01-31 23:30:00,2.41248,2.41843,2.4105,2.41674,40500000.0
2008-01-31 23:35:00,2.41659,2.4179,2.41107,2.4164,44760000.0
2008-01-31 23:40:00,2.41477,2.4182,2.41339,2.41339,43750000.0
2008-01-31 23:45:00,2.41525,2.41773,2.4114,2.4114,38500000.0
2008-01-31 23:50:00,2.41548,2.41736,2.40909,2.41524,41880000.0
2008-01-31 23:55:00,2.41396,2.41625,2.4096,2.41211,45630000.0
2008-02-01 00:00:00,2.41452,2.41671,2.4117,2.4154,43000000.0
2008-02-01 00:05:00,2.41389,2.41725,2.40944,2.41264,47880000.0
2008-02-01 00:10:00,2.4107,2.41743,2.4105,2.41342,41880000.0
2008-02-01 00:15:00,2.41444,2.41685,2.41031,2.41436,40250000.0
2008-02-01 00:20:00,2.41406,2.41654,2.4121,2.41654,33760000.0
2008-02-01 00:25:00,2.41578,2.41698,2.41115,2.41641,38500000.0
2008-02-01 00:30:00,2.41528,2.41724,2.4095,2.4166,48390000.0
2008-02-01 00:35:00,2.41639,2.41673,2.4101,2.4101,39890000.0
2008-02-01 00:40:00,2.41578,2.41814,2.4111,2.41637,37510000.0
2008-02-01 00:45:00,2.42962,2.42962,2.4135,2.41991,41880000.0
2008-02-01 00:50:00,2.41754,2.42078,2.41412,2.41975,45630000.0
2008-02-01 00:55:00,2.41951,2.42177,2.4161,2.42176,42510000.0
2008-02-01 01:00:00,2.42122,2.42128,2.41387,2.41962,51130000.0
2008-02-01 01:05:00,2.41902,2.42401,2.41424,2.42189,40890000.0
2008-02-01 01:10:00,2.41836,2.42514,2.41478,2.41751,46510000.0
2008-02-01 01:15:00,2.42039,2.42092,2.41482,2.41861,43390000.0
2008-02-01 01:20:00,2.41819,2.42034,2.41333,2.4184,58510000.0
2008-02-01 01:25:00,2.41765,2.42241,2.41516,2.41683,44000000.0
2008-02-01 01:30:00,2.4173,2.41993,2.41283,2.41888,40760000.0
2008-02-01 01:35:00,2.41765,2.41937,2.41333,2.41777,40380000.0
2008-02-01 01:40:00,2.41911,2.41928,2.41458,2.41825,30880000.0
2008-02-01 01:45:00,2.41603,2.4197,2.41316,2.41771,49510000.0
2008-02-01 01:50:00,2.41563,2.41989,2.41385,2.41711,44380000.0
2008-02-01 01:55:00,2.418,2.41994,2.41492,2.418,32760000.0
2008-02-01 02:00:00,2.41749,2.41869,2.41312,2.41495,51630000.0
2008-02-01 02:05:00,2.41868,2.41881,2.41338,2.41701,43500000.0
2008-02-01 02:10:00,2.41831,2.41978,2.4138,2.41953,51500000.0
2008-02-01 02:15:00,2.42003,2.42018,2.41263,2.41805,54630000.0
2008-02-01 02:20:00,2.41769,2.41828,2.41208,2.41735,41260000.0
2008-02-01 02:25:00,2.41456,2.41714,2.41163,2.41546,42000000.0
2008-02-01 02:30:00,2.4172,2.41816,2.41017,2.41529,37000000.0
2008-02-01 02:35:00,2.41608,2.41812,2.41232,2.41504,44890000.0
2008-02-01 02:40:00,2.4132,2.41762,2.41114,2.41473,55000000.0
2008-02-01 02:45:00,2.41729,2.41778,2.41114,2.4144,42260000.0
2008-02-01 02:50:00,2.41687,2.41718,2.40978,2.41362,40750000.0
2008-02-01 02:55:00,2.41674,2.41752,2.41138,2.41554,43760000.0
2008-02-01 03:00:00,2.41503,2.41776,2.41241,2.41373,40000000.0
2008-02-01 03:05:00,2.41323,2.41729,2.41186,2.41531,48510000.0
2008-02-01 03:10:00,2.41203,2.41828,2.41046,2.41567,43260000.0
2008-02-01 03:15:00,2.41698,2.41782,2.41203,2.41478,42000000.0
2008-02-01 03:20:00,2.41443,2.41872,2.41205,2.4157,48500000.0
2008-02-01 03:25:00,2.41726,2.41726,2.41056,2.41563,40250000.0
2008-02-01 03:30:00,2.41477,2.41842,2.41128,2.41721,41880000.0
2008-02-01 03:35:00,2.41483,2.41778,2.41129,2.41653,44270000.0
2008-02-01 03:40:00,2.41597,2.41713,2.41256,2.41713,38880000.0
2008-02-01 03:45:00,2.41939,2.42002,2.41174,2.41378,32000000.0
2008-02-01 03:50:00,2.41244,2.41671,2.41097,2.41594,41130000.0
2008-02-01 03:55:00,2.41517,2.41676,2.41107,2.41614,50010000.0
2008-02-01 04:00:00,2.41528,2.41702,2.41123,2.41593,42630000.0
2008-02-01 04:05:00,2.41364,2.41704,2.41151,2.41319,51630000.0
2008-02-01 04:10:00,2.4143,2.41852,2.41112,2.41755,38250000.0
2008-02-01 04:15:00,2.41504,2.41694,2.41087,2.41256,38880000.0
2008-02-01 04:20:00,2.41537,2.41773,2.41283,2.41548,43630000.0
2008-02-01 04:25:00,2.41782,2.41863,2.41007,2.41714,39750000.0
2008-02-01 04:30:00,2.41722,2.41842,2.41367,2.41702,27160000.0
2008-02-01 04:35:00,2.41115,2.41742,2.41115,2.41641,47390000.0
2008-02-01 04:40:00,2.40951,2.41848,2.40951,2.41732,38880000.0
2008-02-01 04:45:00,2.41731,2.41835,2.41243,2.41243,47030000.0
2008-02-01 04:50:00,2.41393,2.41705,2.41049,2.414,39500000.0
2008-02-01 04:55:00,2.41604,2.4185,2.41143,2.41749,32270000.0
2008-02-01 05:00:00,2.41443,2.41697,2.40898,2.41422,39880000.0
2008-02-01 05:05:00,2.41618,2.41736,2.41121,2.41555,45010000.0
2008-02-01 05:10:00,2.41217,2.41711,2.41149,2.41616,39760000.0
2008-02-01 05:15:00,2.4141,2.41687,2.41117,2.41623,36250000.0
2008-02-01 05:20:00,2.41572,2.41689,2.41036,2.41369,42890000.0
2008-02-01 05:25:00,2.41503,2.41807,2.41302,2.41598,49510000.0
2008-02-01 05:30:00,2.41547,2.41711,2.41249,2.41623,44640000.0
2008-02-01 05:35:00,2.41379,2.41702,2.40737,2.41637,56750000.0
2008-02-01 05:40:00,2.4155,2.41741,2.41099,2.41417,26000000.0
2008-02-01 05:45:00,2.41672,2.4171,2.41184,2.41631,30250000.0
2008-02-01 05:50:00,2.41526,2.41828,2.41026,2.41296,29760000.0
2008-02-01 05:55:00,2.41422,2.41812,2.41261,2.41596,32900000.0
2008-02-01 06:00:00,2.41552,2.41727,2.41189,2.41243,40650000.0
2008-02-01 06:05:00,2.41434,2.41782,2.41005,2.41346,28400000.0
2008-02-01 06:10:00,2.4146,2.41686,2.41138,2.41669,35000000.0
2008-02-01 06:15:00,2.41353,2.41641,2.41229,2.41614,29510000.0
2008-02-01 06:20:00,2.4135,2.41813,2.4099,2.41711,39640000.0
2008-02-01 06:25:00,2.41802,2.41802,2.41092,2.41491,31010000.0
2008-02-01 06:30:00,2.41308,2.41718,2.41173,2.4129,45280000.0
2008-02-01 06:35:00,2.41659,2.41773,2.40956,2.41619,38760000.0
2008-02-01 06:40:00,2.41443,2.41843,2.41202,2.41783,37900000.0
2008-02-01 06:45:00,2.41622,2.41763,2.41103,2.41747,56280000.0
2008-02-01 06:50:00,2.41346,2.41731,2.41158,2.41254,29250000.0
2008-02-01 06:55:00,2.41823,2.41843,2.41078,2.4146,54760000.0
2008-02-01 07:00:00,2.41559,2.41789,2.41209,2.41585,38380000.0
2008-02-01 07:05:00,2.41576,2.41856,2.41219,2.41806,46890000.0
2008-02-01 07:10:00,2.4157,2.41963,2.413,2.41446,48510000.0
2008-02-01 07:15:00,2.41584,2.41802,2.4123,2.4149,42750000.0
2008-02-01 07:20:00,2.41425,2.41839,2.41074,2.41683,44630000.0
2008-02-01 07:25:00,2.41771,2.41908,2.41095,2.41421,55000000.0
2008-02-01 07:30:00,2.41859,2.41928,2.41252,2.41655,49250000.0
2008-02-01 07:35:00,2.41767,2.41988,2.41268,2.41731,36500000.0
2008-02-01 07:40:00,2.4161,2.41963,2.41182,2.41963,37750000.0
2008-02-01 07:45:00,2.41585,2.41942,2.41158,2.41288,42390000.0
2008-02-01 07:50:00,2.41247,2.41787,2.41247,2.4174,29250000.0
2008-02-01 07:55:00,2.41788,2.41864,2.41134,2.41685,55380000.0
2008-02-01 08:00:00,2.41526,2.41826,2.4095,2.41737,45880000.0
2008-02-01 08:05:00,2.4172,2.41844,2.41289,2.41767,47880000.0
2008-02-01 08:10:00,2.41766,2.4183,2.41135,2.4183,44010000.0
2008-02-01 08:15:00,2.41675,2.42073,2.41182,2.41958,43380000.0
2008-02-01 08:20:00,2.41557,2.41881,2.41349,2.41799,45380000.0
2008-02-01 08:25:00,2.41656,2.41844,2.41038,2.4179,38500000.0
2008-02-01 08:30:00,2.41656,2.41823,2.41222,2.41393,44510000.0
2008-02-01 08:35:00,2.41731,2.41879,2.41282,2.41546,41880000.0
2008-02-01 08:40:00,2.41488,2.41839,2.41021,2.41635,37500000.0
2008-02-01 08:45:00,2.41777,2.41914,2.41107,2.41676,42760000.0
2008-02-01 08:50:00,2.41572,2.41986,2.41303,2.41817,44750000.0
2008-02-01 08:55:00,2.41682,2.41915,2.41361,2.41368,39640000.0
2008-02-01 09:00:00,2.41734,2.41891,2.41231,2.41783,49010000.0
2008-02-01 09:05:00,2.41513,2.41834,2.41434,2.41519,42140000.0
2008-02-01 09:10:00,2.41272,2.42038,2.41157,2.41674,35260000.0
2008-02-01 09:15:00,2.41666,2.42063,2.4135,2.41779,48250000.0
2008-02-01 09:20:00,2.42008,2.42208,2.41422,2.41713,45880000.0
2008-02-01 09:25:00,2.41781,2.4196,2.41296,2.41591,60640000.0
2008-02-01 09:30:00,2.4178,2.41845,2.41348,2.41444,42520000.0
2008-02-01 09:35:00,2.41632,2.41671,2.41133,2.41609,42000000.0
2008-02-01 09:40:00,2.41328,2.41556,2.41018,2.41556,47630000.0
2008-02-01 09:45:00,2.41132,2.41539,2.4066,2.41195,37010000.0
2008-02-01 09:50:00,2.4116,2.41292,2.40685,2.40996,43880000.0
2008-02-01 09:55:00,2.40742,2.41454,2.40613,2.41345,58140000.0
2008-02-01 10:00:00,2.41412,2.41412,2.40727,2.4118,59900000.0
2008-02-01 10:05:00,2.41284,2.41345,2.40443,2.41111,47630000.0
2008-02-01 10:10:00,2.41228,2.41354,2.40632,2.41276,40500000.0
2008-02-01 10:15:00,2.41284,2.41446,2.40631,2.41446,37250000.0
2008-02-01 10:20:00,2.41248,2.4146,2.40723,2.41316,40140000.0
2008-02-01 10:25:00,2.4129,2.41628,2.40781,2.4147,41880000.0
2008-02-01 10:30:00,2.41326,2.41676,2.40812,2.41531,44250000.0
2008-02-01 10:35:00,2.41521,2.4171,2.41153,2.41553,51880000.0
2008-02-01 10:40:00,2.41726,2.41811,2.41007,2.41444,45000000.0
2008-02-01 10:45:00,2.41614,2.41749,2.41199,2.41273,44880000.0
2008-02-01 10:50:00,2.41123,2.41675,2.41054,2.41485,41510000.0
2008-02-01 10:55:00,2.41465,2.41667,2.40908,2.41545,47770000.0
2008-02-01 11:00:00,2.4166,2.41706,2.41112,2.41676,53880000.0
2008-02-01 11:05:00,2.41675,2.41891,2.41132,2.41689,46750000.0
2008-02-01 11:10:00,2.41902,2.41936,2.41352,2.41479,48750000.0
2008-02-01 11:15:00,2.41658,2.41909,2.41325,2.41754,51130000.0
2008-02-01 11:20:00,2.41591,2.41978,2.41088,2.41688,54760000.0
2008-02-01 11:25:00,2.41925,2.4206,2.41438,2.41875,51760000.0
2008-02-01 11:30:00,2.41947,2.41969,2.41509,2.41943,46380000.0
2008-02-01 11:35:00,2.41825,2.41918,2.41289,2.4164,42630000.0
2008-02-01 11:40:00,2.41512,2.4179,2.41207,2.41502,41510000.0
2008-02-01 11:45:00,2.41617,2.41749,2.41102,2.41593,42880000.0
2008-02-01 11:50:00,2.41725,2.4176,2.41046,2.41739,47000000.0
2008-02-01 11:55:00,2.41432,2.4181,2.41243,2.41637,52130000.0
2008-02-01 12:00:00,2.4172,2.41779,2.41105,2.41576,41380000.0
2008-02-01 12:05:00,2.41657,2.41765,2.41106,2.41719,40130000.0
2008-02-01 12:10:00,2.41805,2.41805,2.41053,2.41649,40760000.0
2008-02-01 12:15:00,2.4143,2.41784,2.41054,2.41501,35390000.0
2008-02-01 12:20:00,2.41437,2.4173,2.41117,2.41472,52010000.0
2008-02-01 12:25:00,2.41481,2.41697,2.41109,2.41206,45260000.0
2008-02-01 12:30:00,2.41669,2.4174,2.41107,2.41608,40880000.0
2008-02-01 12:35:00,2.41435,2.41746,2.41021,2.41651,44760000.0
2008-02-01 12:40:00,2.41178,2.41734,2.40796,2.41267,47630000.0
2008-02-01 12:45:00,2.41518,2.41634,2.41011,2.41345,46510000.0
2008-02-01 12:50:00,2.41372,2.41756,2.41087,2.4162,49130000.0
2008-02-01 12:55:00,2.4143,2.41797,2.40949,2.4116,53640000.0
2008-02-01 13:00:00,2.41715,2.41728,2.41128,2.41302,53380000.0
2008-02-01 13:05:00,2.41339,2.41709,2.40762,2.41552,41880000.0
2008-02-01 13:10:00,2.41333,2.42581,2.41045,2.41646,44630000.0
2008-02-01 13:15:00,2.41574,2.41737,2.4119,2.41663,45630000.0
2008-02-01 13:20:00,2.41257,2.41672,2.40962,2.40962,52890000.0
2008-02-01 13:25:00,2.4176,2.41825,2.41149,2.41149,45380000.0
2008-02-01 13:30:00,2.412,2.41802,2.41181,2.41439,43130000.0
2008-02-01 13:35:00,2.41139,2.41602,2.40907,2.41458,46630000.0
2008-02-01 13:40:00,2.41389,2.41478,2.40893,2.41394,50140000.0
2008-02-01 13:45:00,2.41051,2.41557,2.40833,2.41417,42130000.0
2008-02-01 13:50:00,2.41262,2.41904,2.40735,2.41131,39880000.0
2008-02-01 13:55:00,2.41252,2.41252,2.4044,2.4044,42010000.0
2008-02-01 14:00:00,2.4081,2.41017,2.40401,2.40965,41130000.0
2008-02-01 14:05:00,2.4074,2.41154,2.40588,2.41005,43630000.0
2008-02-01 14:10:00,2.4094,2.41158,2.40651,2.40733,39760000.0
2008-02-01 14:15:00,2.40953,2.41237,2.40695,2.40901,39750000.0
2008-02-01 14:20:00,2.40935,2.4118,2.40539,2.41128,43510000.0
2008-02-01 14:25:00,2.41163,2.4118,2.40345,2.40792,48880000.0
2008-02-01 14:30:00,2.40978,2.41064,2.40495,2.4097,39760000.0
2008-02-01 14:35:00,2.40951,2.41062,2.40427,2.40687,46630000.0
2008-02-01 14:40:00,2.41089,2.41158,2.40385,2.41158,42260000.0
2008-02-01 14:45:00,2.41046,2.41263,2.4062,2.41164,50510000.0
2008-02-01 14:50:00,2.40942,2.41221,2.40497,2.40961,50260000.0
2008-02-01 14:55:00,2.40781,2.41658,2.40504,2.41075,54510000.0
2008-02-01 15:00:00,2.41052,2.41112,2.40423,2.41015,50380000.0
2008-02-01 15:05:00,2.40978,2.41099,2.40566,2.41095,42010000.0
2008-02-01 15:10:00,2.41109,2.41158,2.4035,2.40665,43130000.0
2008-02-01 15:15:00,2.40959,2.41095,2.40556,2.40558,46000000.0
2008-02-01 15:20:00,2.40879,2.40977,2.40239,2.40495,44500000.0
2008-02-01 15:25:00,2.40824,2.40994,2.40385,2.40589,48640000.0
2008-02-01 15:30:00,2.40519,2.40806,2.40051,2.40806,40500000.0
2008-02-01 15:35:00,2.40661,2.40851,2.39924,2.40253,52750000.0
2008-02-01 15:40:00,2.40456,2.40668,2.39747,2.40258,36890000.0
2008-02-01 15:45:00,2.40677,2.40758,2.40243,2.4054,43630000.0
2008-02-01 15:50:00,2.40786,2.40822,2.39883,2.40571,45000000.0
2008-02-01 15:55:00,2.40714,2.40714,2.39994,2.40513,41380000.0
2008-02-01 16:00:00,2.40644,2.40701,2.40058,2.40597,45260000.0
2008-02-01 16:05:00,2.4071,2.40754,2.40021,2.4063,35020000.0
2008-02-01 16:10:00,2.40643,2.40725,2.40123,2.40326,43630000.0
2008-02-01 16:15:00,2.40317,2.41169,2.4021,2.40329,46390000.0
2008-02-01 16:20:00,2.40956,2.41244,2.40138,2.41216,41260000.0
2008-02-01 16:25:00,2.40957,2.41257,2.40179,2.40445,52010000.0
2008-02-01 16:30:00,2.41033,2.41098,2.40179,2.41098,41260000.0
2008-02-01 16:35:00,2.41164,2.41606,2.40069,2.41356,50510000.0
2008-02-01 16:40:00,2.41384,2.41528,2.40468,2.4049,39750000.0
2008-02-01 16:45:00,2.41666,2.41666,2.40108,2.40513,47020000.0
2008-02-01 16:50:00,2.41165,2.41439,2.40187,2.41162,39630000.0
2008-02-01 16:55:00,2.40695,2.4156,2.40014,2.41373,43130000.0
2008-02-01 17:00:00,2.41226,2.41999,2.40801,2.4168,43260000.0
2008-02-01 17:05:00,2.41332,2.42114,2.40953,2.41343,46380000.0
2008-02-01 17:10:00,2.41936,2.42433,2.40805,2.41674,32630000.0
2008-02-01 17:15:00,2.4192,2.42173,2.40909,2.41656,47510000.0
2008-02-01 17:20:00,2.40961,2.4194,2.40828,2.41748,42750000.0
2008-02-01 17:25:00,2.41031,2.42104,2.41031,2.41942,46880000.0
2008-02-01 17:30:00,2.41797,2.42379,2.41363,2.4207,45000000.0
2008-02-01 17:35:00,2.41582,2.42287,2.41196,2.4187,39880000.0
2008-02-01 17:40:00,2.41899,2.42139,2.41318,2.41492,41760000.0
2008-02-01 17:45:00,2.41912,2.42225,2.40988,2.42079,47760000.0
2008-02-01 17:50:00,2.4186,2.42278,2.41052,2.41569,49500000.0
2008-02-01 17:55:00,2.41606,2.42217,2.41165,2.42071,37880000.0
2008-02-01 18:00:00,2.41596,2.42229,2.41148,2.42171,52000000.0
2008-02-01 18:05:00,2.42049,2.42107,2.41111,2.41464,47380000.0
2008-02-01 18:10:00,2.41818,2.42017,2.41478,2.41612,41500000.0
2008-02-01 18:15:00,2.41518,2.41973,2.41071,2.41517,59260000.0
2008-02-01 18:20:00,2.41177,2.42229,2.41136,2.42229,49750000.0
2008-02-01 18:25:00,2.41593,2.42179,2.4099,2.41394,33260000.0
2008-02-01 18:30:00,2.4158,2.42175,2.41097,2.42175,52630000.0
2008-02-01 18:35:00,2.41635,2.41978,2.40922,2.41689,42890000.0
2008-02-01 18:40:00,2.41492,2.41792,2.40976,2.41434,54630000.0
2008-02-01 18:45:00,2.41796,2.42021,2.4078,2.41479,41510000.0
2008-02-01 18:50:00,2.41576,2.41922,2.40991,2.41826,49250000.0
2008-02-01 18:55:00,2.41882,2.42253,2.40745,2.4148,45390000.0
2008-02-01 19:00:00,2.417,2.42169,2.40799,2.41863,52140000.0
2008-02-01 19:05:00,2.41691,2.42126,2.40841,2.41056,45130000.0
2008-02-01 19:10:00,2.42064,2.4223,2.41129,2.42,44010000.0
2008-02-01 19:15:00,2.42132,2.42263,2.41039,2.41042,58260000.0
2008-02-01 19:20:00,2.41503,2.41573,2.40782,2.4136,47010000.0
2008-02-01 19:25:00,2.41485,2.41632,2.41005,2.41547,47380000.0
2008-02-01 19:30:00,2.41253,2.4164,2.41006,2.41583,49520000.0
2008-02-01 19:35:00,2.41605,2.41672,2.41076,2.41637,39630000.0
2008-02-01 19:40:00,2.41447,2.41677,2.4111,2.41317,38630000.0
2008-02-01 19:45:00,2.41628,2.41944,2.41278,2.41694,38500000.0
2008-02-01 19:50:00,2.41761,2.42,2.41226,2.41517,44760000.0
2008-02-01 19:55:00,2.41945,2.42062,2.41311,2.4195,53130000.0
2008-02-01 20:00:00,2.4182,2.42076,2.41597,2.4194,42650000.0
2008-02-01 20:05:00,2.42022,2.42035,2.41413,2.41857,51500000.0
2008-02-01 20:10:00,2.41739,2.41893,2.41144,2.41788,41500000.0
2008-02-01 20:15:00,2.4183,2.41869,2.41069,2.41815,49000000.0
2008-02-01 20:20:00,2.41252,2.41825,2.41216,2.41423,43760000.0
2008-02-01 20:25:00,2.4167,2.41802,2.41161,2.41745,48520000.0
2008-02-01 20:30:00,2.41673,2.41909,2.4132,2.41757,42760000.0
2008-02-01 20:35:00,2.41886,2.41997,2.41214,2.41214,43260000.0
2008-02-01 20:40:00,2.41709,2.42081,2.41461,2.41971,50260000.0
2008-02-01 20:45:00,2.41662,2.42007,2.41337,2.4184,38750000.0
2008-02-01 20:50:00,2.41546,2.41868,2.41073,2.41748,37880000.0
2008-02-01 20:55:00,2.41685,2.41729,2.41054,2.41725,46750000.0
2008-02-01 21:00:00,2.41676,2.41829,2.41082,2.41739,46000000.0
2008-02-01 21:05:00,2.4171,2.41905,2.41256,2.41789,42760000.0
2008-02-01 21:10:00,2.41493,2.41811,2.41047,2.41276,36500000.0
2008-02-01 21:15:00,2.41752,2.41897,2.41212,2.41608,36630000.0
2008-02-01 21:20:00,2.41906,2.41964,2.4126,2.41618,44250000.0
2008-02-01 21:25:00,2.41885,2.41885,2.41211,2.4182,39140000.0
2008-02-01 21:30:00,2.41759,2.41863,2.41334,2.41726,39750000.0
2008-02-01 21:35:00,2.41287,2.41896,2.41216,2.41785,37880000.0
2008-02-01 21:40:00,2.41793,2.41907,2.41438,2.41682,33500000.0
2008-02-01 21:45:00,2.41627,2.42021,2.41216,2.41216,38640000.0
2008-02-01 21:50:00,2.41531,2.41982,2.41267,2.41825,32390000.0
2008-02-01 21:55:00,2.41503,2.41951,2.41214,2.41452,39640000.0
2008-02-01 22:00:00,2.41795,2.42028,2.41196,2.41682,36130000.0
2008-02-01 22:05:00,2.41994,2.4208,2.41317,2.41786,35630000.0
2008-02-01 22:10:00,2.41787,2.42239,2.41485,2.41622,35380000.0
2008-02-01 22:15:00,2.41846,2.42259,2.41318,2.41991,42500000.0
2008-02-01 22:20:00,2.422,2.422,2.41494,2.41892,32520000.0
2008-02-01 22:25:00,2.41893,2.41966,2.41353,2.41654,47750000.0
2008-02-01 22:30:00,2.41938,2.41987,2.41252,2.41601,44250000.0
2008-02-01 22:35:00,2.413,2.42074,2.413,2.41671,35510000.0
2008-02-01 22:40:00,2.41939,2.42003,2.41193,2.41968,39500000.0
2008-02-01 22:45:00,2.41865,2.41976,2.41315,2.41535,38010000.0
2008-02-01 22:50:00,2.41944,2.42073,2.4122,2.42014,44880000.0
2008-02-01 22:55:00,2.41838,2.41999,2.41338,2.41947,33500000.0
2008-02-01 23:00:00,2.41813,2.42123,2.41385,2.41976,39510000.0
2008-02-01 23:05:00,2.41885,2.42022,2.41343,2.41596,47750000.0
2008-02-01 23:10:00,2.42018,2.42018,2.40992,2.41751,42380000.0
2008-02-01 23:15:00,2.41173,2.41927,2.41173,2.41436,39630000.0
2008-02-01 23:20:00,2.41724,2.41942,2.41291,2.41889,48380000.0
2008-02-01 23:25:00,2.41694,2.42081,2.41372,2.41727,32380000.0
2008-02-01 23:30:00,2.41485,2.41993,2.41262,2.41645,40630000.0
2008-02-01 23:35:00,2.41925,2.42034,2.41346,2.41838,39630000.0
2008-02-01 23:40:00,2.41956,2.42042,2.41352,2.41555,42750000.0
2008-02-01 23:45:00,2.41938,2.41939,2.41367,2.41367,33750000.0
2008-02-01 23:50:00,2.41799,2.41919,2.41254,2.4166,41130000.0
2008-02-01 23:55:00,2.41855,2.419,2.41422,2.41447,40770000.0
2008-02-04 00:00:00,2.41766,2.42003,2.41354,2.41932,42000000.0
2008-02-04 00:05:00,2.41731,2.41922,2.41221,2.41411,32000000.0
2008-02-04 00:10:00,2.41422,2.41942,2.41358,2.41924,33630000.0
2008-02-04 00:15:00,2.4195,2.42013,2.4149,2.41896,20760000.0
2008-02-04 00:20:00,2.41808,2.42017,2.41409,2.41767,27510000.0
2008-02-04 00:25:00,2.41889,2.42116,2.41457,2.41927,42520000.0
2008-02-04 00:30:00,2.4206,2.4211,2.4155,2.42054,45630000.0
2008-02-04 00:35:00,2.41888,2.42142,2.41595,2.4161,38130000.0
2008-02-04 00:40:00,2.42042,2.4209,2.41464,2.41823,33000000.0
2008-02-04 00:45:00,2.41989,2.42092,2.41605,2.41964,41010000.0
2008-02-04 00:50:00,2.41991,2.42131,2.41544,2.41927,44750000.0
2008-02-04 00:55:00,2.4171,2.42052,2.41658,2.42008,39260000.0
2008-02-04 01:00:00,2.41958,2.42168,2.41453,2.42036,53760000.0
2008-02-04 01:05:00,2.41917,2.42088,2.415,2.42027,40260000.0
2008-02-04 01:10:00,2.42061,2.4215,2.41613,2.41987,39880000.0
2008-02-04 01:15:00,2.41902,2.421,2.41508,2.41887,41380000.0
2008-02-04 01:20:00,2.42057,2.42149,2.41285,2.4189,62750000.0
2008-02-04 01:25:00,2.42002,2.42018,2.41396,2.41787,47880000.0
2008-02-04 01:30:00,2.41719,2.42043,2.41265,2.41699,43630000.0
2008-02-04 01:35:00,2.418,2.41979,2.41136,2.41706,44880000.0
2008-02-04 01:40:00,2.41903,2.41941,2.41422,2.41882,29630000.0
2008-02-04 01:45:00,2.41756,2.42012,2.41369,2.41838,49890000.0
2008-02-04 01:50:00,2.41548,2.42009,2.41548,2.41831,48760000.0
2008-02-04 01:55:00,2.41793,2.42118,2.41625,2.41875,33760000.0
2008-02-04 02:00:00,2.41889,2.42003,2.415,2.41909,50250000.0
2008-02-04 02:05:00,2.41799,2.42005,2.41554,2.41615,46130000.0
2008-02-04 02:10:00,2.41721,2.42047,2.41455,2.41869,40760000.0
2008-02-04 02:15:00,2.4192,2.41995,2.41512,2.41917,29500000.0
2008-02-04 02:20:00,2.41796,2.41976,2.4131,2.41619,43500000.0
2008-02-04 02:25:00,2.41931,2.42198,2.41378,2.41982,40760000.0
2008-02-04 02:30:00,2.41748,2.42281,2.41612,2.42194,46380000.0
2008-02-04 02:35:00,2.42279,2.42324,2.41538,2.42172,56410000.0
2008-02-04 02:40:00,2.42248,2.42334,2.41584,2.42235,38500000.0
2008-02-04 02:45:00,2.41956,2.42322,2.41709,2.42025,42390000.0
2008-02-04 02:50:00,2.42091,2.42319,2.41717,2.42281,39130000.0
2008-02-04 02:55:00,2.424,2.42511,2.41647,2.42341,51150000.0
2008-02-04 03:00:00,2.42414,2.42476,2.41964,2.41964,42390000.0
2008-02-04 03:05:00,2.42342,2.42701,2.41944,2.42429,40630000.0
2008-02-04 03:10:00,2.42229,2.42517,2.41941,2.42392,38510000.0
2008-02-04 03:15:00,2.42306,2.42306,2.41436,2.41956,36390000.0
2008-02-04 03:20:00,2.41408,2.42127,2.41408,2.41853,42130000.0
2008-02-04 03:25:00,2.41904,2.42076,2.41332,2.41768,37500000.0
2008-02-04 03:30:00,2.4186,2.42042,2.41439,2.41929,38250000.0
2008-02-04 03:35:00,2.4199,2.42019,2.4152,2.41663,37880000.0
2008-02-04 03:40:00,2.41628,2.42015,2.41308,2.41983,34140000.0
2008-02-04 03:45:00,2.42019,2.421,2.41294,2.41294,32130000.0
2008-02-04 03:50:00,2.41388,2.42118,2.412,2.41749,41760000.0
2008-02-04 03:55:00,2.41715,2.42129,2.41403,2.42079,43880000.0
2008-02-04 04:00:00,2.41742,2.42104,2.41616,2.4205,39630000.0
2008-02-04 04:05:00,2.41861,2.42152,2.41275,2.41908,41270000.0
2008-02-04 04:10:00,2.41426,2.42093,2.41426,2.41752,34260000.0
2008-02-04 04:15:00,2.41528,2.42073,2.41444,2.41798,43760000.0
2008-02-04 04:20:00,2.41898,2.42074,2.41363,2.41743,35000000.0
2008-02-04 04:25:00,2.41915,2.42125,2.41312,2.41743,45130000.0
2008-02-04 04:30:00,2.41747,2.42071,2.41095,2.4199,40750000.0
2008-02-04 04:35:00,2.421,2.42116,2.41319,2.41742,40130000.0
2008-02-04 04:40:00,2.41854,2.42128,2.41547,2.41633,37130000.0
2008-02-04 04:45:00,2.41992,2.4216,2.41519,2.42024,45130000.0
2008-02-04 04:50:00,2.42042,2.42064,2.41445,2.4185,38510000.0
2008-02-04 04:55:00,2.41927,2.4207,2.41349,2.41792,37760000.0
2008-02-04 05:00:00,2.41646,2.42013,2.41482,2.41927,36880000.0
2008-02-04 05:05:00,2.42043,2.42043,2.41257,2.41626,36510000.0
2008-02-04 05:10:00,2.41496,2.41989,2.41269,2.41591,41880000.0
2008-02-04 05:15:00,2.41844,2.41945,2.41345,2.41814,37510000.0
2008-02-04 05:20:00,2.41366,2.42042,2.41076,2.41076,35260000.0
2008-02-04 05:25:00,2.41716,2.42015,2.41386,2.41869,50880000.0
2008-02-04 05:30:00,2.41951,2.41951,2.41208,2.41651,49020000.0
2008-02-04 05:35:00,2.41702,2.41971,2.41419,2.41901,32750000.0
2008-02-04 05:40:00,2.41784,2.41907,2.41239,2.41495,43380000.0
2008-02-04 05:45:00,2.41569,2.41961,2.41324,2.41754,33010000.0
2008-02-04 05:50:00,2.41718,2.41945,2.41279,2.4192,41250000.0
2008-02-04 05:55:00,2.41919,2.41972,2.41464,2.41541,38250000.0
2008-02-04 06:00:00,2.41119,2.41917,2.41119,2.41308,40630000.0
2008-02-04 06:05:00,2.4154,2.41839,2.40969,2.41401,31630000.0
2008-02-04 06:10:00,2.41381,2.41689,2.41013,2.41689,50260000.0
2008-02-04 06:15:00,2.4137,2.41734,2.41164,2.41478,34130000.0
2008-02-04 06:20:00,2.41583,2.41725,2.41099,2.41099,39880000.0
2008-02-04 06:25:00,2.41607,2.41777,2.41057,2.41705,37640000.0
2008-02-04 06:30:00,2.41591,2.41701,2.41056,2.41701,38380000.0
2008-02-04 06:35:00,2.41452,2.41837,2.40995,2.41809,45750000.0
2008-02-04 06:40:00,2.41745,2.41801,2.41067,2.41702,37770000.0
2008-02-04 06:45:00,2.41357,2.41888,2.41206,2.41831,39020000.0
2008-02-04 06:50:00,2.41659,2.41861,2.41327,2.41789,46260000.0
2008-02-04 06:55:00,2.41748,2.4188,2.41357,2.41667,49630000.0
2008-02-04 07:00:00,2.41566,2.41776,2.41108,2.41534,43880000.0
2008-02-04 07:05:00,2.41683,2.41835,2.4099,2.41397,43890000.0
2008-02-04 07:10:00,2.41818,2.41902,2.41355,2.41855,32770000.0
2008-02-04 07:15:00,2.41813,2.41914,2.4115,2.41639,48380000.0
2008-02-04 07:20:00,2.41585,2.4198,2.41416,2.41531,42000000.0
2008-02-04 07:25:00,2.41848,2.41934,2.41322,2.41921,45510000.0
2008-02-04 07:30:00,2.4165,2.41849,2.41062,2.41633,39880000.0
2008-02-04 07:35:00,2.4149,2.41803,2.41096,2.41096,41510000.0
2008-02-04 07:40:00,2.41615,2.41997,2.41254,2.41792,45510000.0
2008-02-04 07:45:00,2.41576,2.41847,2.41076,2.41502,39380000.0
2008-02-04 07:50:00,2.41853,2.41911,2.41297,2.41837,51380000.0
2008-02-04 07:55:00,2.41691,2.4191,2.41313,2.41858,41880000.0
2008-02-04 08:00:00,2.41777,2.41997,2.41389,2.41791,48390000.0
2008-02-04 08:05:00,2.41437,2.41843,2.41199,2.41542,44630000.0
2008-02-04 08:10:00,2.41431,2.41748,2.41197,2.41541,40270000.0
2008-02-04 08:15:00,2.41685,2.4183,2.41149,2.41481,41880000.0
2008-02-04 08:20:00,2.41545,2.4169,2.41036,2.41501,35130000.0
2008-02-04 08:25:00,2.41557,2.41658,2.41097,2.41283,47140000.0
2008-02-04 08:30:00,2.41724,2.41724,2.41121,2.41486,42380000.0
2008-02-04 08:35:00,2.41362,2.41765,2.40972,2.41762,47390000.0
2008-02-04 08:40:00,2.41143,2.41873,2.41111,2.41601,60500000.0
2008-02-04 08:45:00,2.41593,2.41881,2.41434,2.4157,43000000.0
2008-02-04 08:50:00,2.41684,2.41877,2.41094,2.41848,41380000.0
2008-02-04 08:55:00,2.41666,2.4188,2.41094,2.41707,52130000.0
2008-02-04 09:00:00,2.4177,2.4177,2.40749,2.41204,51750000.0
2008-02-04 09:05:00,2.41357,2.41445,2.40523,2.40985,44380000.0
2008-02-04 09:10:00,2.40851,2.41043,2.4038,2.40999,47630000.0
2008-02-04 09:15:00,2.41063,2.41095,2.40269,2.40957,45750000.0
2008-02-04 09:20:00,2.40927,2.41021,2.4019,2.4068,44630000.0
2008-02-04 09:25:00,2.40654,2.40742,2.40115,2.40708,51890000.0
2008-02-04 09:30:00,2.40713,2.40851,2.401,2.40584,33500000.0
2008-02-04 09:35:00,2.40737,2.40874,2.40187,2.40628,50140000.0
2008-02-04 09:40:00,2.40406,2.41127,2.4002,2.40716,61130000.0
2008-02-04 09:45:00,2.41028,2.41028,2.40493,2.40698,40500000.0
2008-02-04 09:50:00,2.40413,2.40877,2.40125,2.40622,45130000.0
2008-02-04 09:55:00,2.40461,2.40606,2.39664,2.40246,47510000.0
2008-02-04 10:00:00,2.40381,2.40381,2.3917,2.40235,37130000.0
2008-02-04 10:05:00,2.40326,2.40326,2.39602,2.39845,49000000.0
2008-02-04 10:10:00,2.39799,2.40096,2.39254,2.40053,45260000.0
2008-02-04 10:15:00,2.39951,2.40109,2.3958,2.39944,38520000.0
2008-02-04 10:20:00,2.3972,2.40145,2.3941,2.39601,41520000.0
2008-02-04 10:25:00,2.39789,2.39969,2.39231,2.39577,39390000.0
2008-02-04 10:30:00,2.39616,2.39687,2.38924,2.39316,44760000.0
2008-02-04 10:35:00,2.39362,2.39642,2.38977,2.39486,43010000.0
2008-02-04 10:40:00,2.39221,2.39794,2.39221,2.39511,44380000.0
2008-02-04 10:45:00,2.39326,2.3999,2.3932,2.39325,35010000.0
2008-02-04 10:50:00,2.39981,2.40069,2.3933,2.39719,47260000.0
2008-02-04 10:55:00,2.39847,2.40245,2.39437,2.40174,38380000.0
2008-02-04 11:00:00,2.40027,2.40287,2.39589,2.4005,43010000.0
2008-02-04 11:05:00,2.39869,2.40426,2.39617,2.40393,39250000.0
2008-02-04 11:10:00,2.40429,2.40429,2.399,2.40318,38130000.0
2008-02-04 11:15:00,2.39978,2.40446,2.39659,2.40267,46640000.0
2008-02-04 11:20:00,2.4026,2.40337,2.3953,2.40022,49260000.0
2008-02-04 11:25:00,2.40127,2.40216,2.39586,2.40048,50890000.0
2008-02-04 11:30:00,2.39899,2.40189,2.39617,2.40166,50760000.0
2008-02-04 11:35:00,2.40131,2.40131,2.39363,2.39981,44380000.0
2008-02-04 11:40:00,2.3974,2.40133,2.39527,2.3992,47750000.0
2008-02-04 11:45:00,2.39782,2.40205,2.39623,2.40098,43510000.0
2008-02-04 11:50:00,2.39998,2.40283,2.39586,2.40206,39500000.0
2008-02-04 11:55:00,2.4005,2.40572,2.39848,2.40195,43390000.0
2008-02-04 12:00:00,2.40325,2.40494,2.39896,2.40494,40380000.0
2008-02-04 12:05:00,2.40156,2.40498,2.39871,2.40435,50520000.0
2008-02-04 12:10:00,2.40437,2.40557,2.3981,2.40508,50030000.0
2008-02-04 12:15:00,2.39912,2.40591,2.39869,2.40199,38380000.0
2008-02-04 12:20:00,2.40381,2.40617,2.39586,2.40252,42250000.0
2008-02-04 12:25:00,2.40435,2.40435,2.3993,2.40386,47630000.0
2008-02-04 12:30:00,2.40306,2.40529,2.39964,2.40406,44270000.0
2008-02-04 12:35:00,2.40322,2.40841,2.39703,2.40332,39630000.0
2008-02-04 12:40:00,2.40045,2.40552,2.40002,2.40406,46140000.0
2008-02-04 12:45:00,2.40012,2.40544,2.39846,2.40484,53510000.0
2008-02-04 12:50:00,2.40221,2.40505,2.39926,2.40369,43250000.0
2008-02-04 12:55:00,2.40208,2.40477,2.39637,2.40372,56390000.0
2008-02-04 13:00:00,2.40391,2.4044,2.39894,2.40129,54500000.0
2008-02-04 13:05:00,2.40329,2.40447,2.39784,2.40093,51140000.0
2008-02-04 13:10:00,2.40323,2.40444,2.39853,2.40271,47260000.0
2008-02-04 13:15:00,2.40167,2.40459,2.39616,2.40255,41260000.0
2008-02-04 13:20:00,2.40038,2.40444,2.39753,2.40132,43250000.0
2008-02-04 13:25:00,2.40227,2.40286,2.39684,2.40149,47630000.0
2008-02-04 13:30:00,2.40166,2.40329,2.39585,2.40263,44510000.0
2008-02-04 13:35:00,2.40295,2.40533,2.39654,2.40487,44260000.0
2008-02-04 13:40:00,2.40228,2.40554,2.40131,2.40322,41380000.0
2008-02-04 13:45:00,2.39847,2.40498,2.39836,2.40053,48010000.0
2008-02-04 13:50:00,2.40169,2.4048,2.39869,2.39936,39760000.0
2008-02-04 13:55:00,2.40271,2.40415,2.39846,2.40284,43130000.0
2008-02-04 14:00:00,2.39442,2.40565,2.39442,2.40387,44890000.0
2008-02-04 14:05:00,2.39966,2.40459,2.39655,2.40126,49380000.0
2008-02-04 14:10:00,2.4027,2.40488,2.39632,2.40197,39880000.0
2008-02-04 14:15:00,2.40505,2.4057,2.39825,2.40441,49140000.0
2008-02-04 14:20:00,2.40106,2.41371,2.39745,2.40273,48640000.0
2008-02-04 14:25:00,2.40432,2.40472,2.39694,2.4003,42510000.0
2008-02-04 14:30:00,2.40177,2.40508,2.39813,2.40449,46890000.0
2008-02-04 14:35:00,2.40025,2.40703,2.39931,2.40055,50890000.0
2008-02-04 14:40:00,2.40172,2.40582,2.39937,2.40276,46140000.0
2008-02-04 14:45:00,2.40357,2.40437,2.39802,2.40342,56380000.0
2008-02-04 14:50:00,2.40262,2.4051,2.39604,2.3965,48380000.0
2008-02-04 14:55:00,2.40344,2.40509,2.39892,2.40195,47760000.0
2008-02-04 15:00:00,2.40289,2.405,2.39775,2.3998,56760000.0
2008-02-04 15:05:00,2.40327,2.40429,2.39767,2.40378,53380000.0
2008-02-04 15:10:00,2.4023,2.40437,2.39797,2.40437,42000000.0
2008-02-04 15:15:00,2.40211,2.4043,2.39785,2.39958,43260000.0
2008-02-04 15:20:00,2.40374,2.40618,2.39986,2.40567,43000000.0
2008-02-04 15:25:00,2.4048,2.40585,2.39926,2.40485,37880000.0
2008-02-04 15:30:00,2.40194,2.4056,2.39736,2.40406,48130000.0
2008-02-04 15:35:00,2.40253,2.41245,2.39817,2.40124,42250000.0
2008-02-04 15:40:00,2.40263,2.40589,2.39882,2.4022,37140000.0
2008-02-04 15:45:00,2.40503,2.40503,2.39622,2.4045,40250000.0
2008-02-04 15:50:00,2.40219,2.40515,2.39684,2.40278,42760000.0
2008-02-04 15:55:00,2.40419,2.40479,2.39871,2.40176,42380000.0
2008-02-04 16:00:00,2.40336,2.40448,2.39836,2.40284,42630000.0
2008-02-04 16:05:00,2.40389,2.40471,2.39858,2.4011,43890000.0
2008-02-04 16:10:00,2.40423,2.40423,2.39798,2.40308,43880000.0
2008-02-04 16:15:00,2.40103,2.40449,2.39789,2.40078,42000000.0
2008-02-04 16:20:00,2.40191,2.40496,2.39919,2.40468,35010000.0
2008-02-04 16:25:00,2.40464,2.4054,2.399,2.40455,46380000.0
2008-02-04 16:30:00,2.40401,2.40773,2.40024,2.40602,50630000.0
2008-02-04 16:35:00,2.40513,2.40792,2.39951,2.40464,53530000.0
2008-02-04 16:40:00,2.40482,2.40989,2.40346,2.40844,41010000.0
2008-02-04 16:45:00,2.40541,2.40895,2.40361,2.40789,50260000.0
2008-02-04 16:50:00,2.40559,2.40781,2.40066,2.40637,46000000.0
2008-02-04 16:55:00,2.40515,2.40646,2.40053,2.40555,47750000.0
2008-02-04 17:00:00,2.40655,2.40885,2.40188,2.40706,46770000.0
2008-02-04 17:05:00,2.40608,2.4083,2.40339,2.40373,41010000.0
2008-02-04 17:10:00,2.40481,2.4074,2.40001,2.40368,49130000.0
2008-02-04 17:15:00,2.40164,2.40497,2.39741,2.40402,42140000.0
2008-02-04 17:20:00,2.40358,2.4045,2.3988,2.40381,51380000.0
2008-02-04 17:25:00,2.40512,2.40565,2.39732,2.40306,44880000.0
2008-02-04 17:30:00,2.40449,2.40543,2.39678,2.40453,41880000.0
2008-02-04 17:35:00,2.40328,2.40663,2.4007,2.40543,47500000.0
2008-02-04 17:40:00,2.40625,2.40861,2.4,2.40663,34260000.0
2008-02-04 17:45:00,2.40557,2.40768,2.40001,2.40651,35000000.0
2008-02-04 17:50:00,2.40439,2.40743,2.39869,2.40694,45500000.0
2008-02-04 17:55:00,2.40593,2.40723,2.40067,2.40705,53020000.0
2008-02-04 18:00:00,2.40633,2.40742,2.39951,2.40442,51640000.0
2008-02-04 18:05:00,2.40383,2.40783,2.40273,2.40415,36000000.0
2008-02-04 18:10:00,2.40648,2.40717,2.40155,2.4033,42510000.0
2008-02-04 18:15:00,2.4073,2.4073,2.40061,2.40515,47510000.0
2008-02-04 18:20:00,2.40395,2.40532,2.39787,2.40322,42750000.0
2008-02-04 18:25:00,2.40477,2.40477,2.39688,2.40271,38130000.0
2008-02-04 18:30:00,2.40395,2.40455,2.39979,2.40364,54500000.0
2008-02-04 18:35:00,2.40473,2.40576,2.40006,2.40498,53760000.0
2008-02-04 18:40:00,2.40356,2.40497,2.39649,2.40158,50750000.0
2008-02-04 18:45:00,2.40299,2.40691,2.39947,2.39947,38130000.0
2008-02-04 18:50:00,2.40095,2.40452,2.39973,2.40171,41260000.0
2008-02-04 18:55:00,2.4045,2.40501,2.3947,2.40107,47020000.0
2008-02-04 19:00:00,2.39901,2.40217,2.39482,2.39881,39130000.0
2008-02-04 19:05:00,2.40166,2.40166,2.39638,2.40094,42630000.0
2008-02-04 19:10:00,2.40144,2.40144,2.39188,2.39646,52000000.0
2008-02-04 19:15:00,2.39936,2.40172,2.39399,2.39821,40510000.0
2008-02-04 19:20:00,2.39551,2.40174,2.39551,2.40055,40250000.0
2008-02-04 19:25:00,2.39685,2.40291,2.39408,2.40096,45510000.0
2008-02-04 19:30:00,2.40164,2.40202,2.3954,2.39958,39510000.0
2008-02-04 19:35:00,2.40128,2.40335,2.39638,2.39947,51630000.0
2008-02-04 19:40:00,2.40172,2.40321,2.39588,2.39986,47400000.0
2008-02-04 19:45:00,2.40223,2.40279,2.39598,2.39816,46140000.0
2008-02-04 19:50:00,2.40009,2.40173,2.39346,2.39553,46130000.0
2008-02-04 19:55:00,2.39917,2.4001,2.39257,2.39846,42760000.0
2008-02-04 20:00:00,2.39673,2.39907,2.39225,2.39493,46380000.0
2008-02-04 20:05:00,2.40023,2.40084,2.39047,2.39657,46260000.0
2008-02-04 20:10:00,2.39407,2.40186,2.39264,2.39264,48250000.0
2008-02-04 20:15:00,2.4,2.40094,2.39338,2.40094,41630000.0
2008-02-04 20:20:00,2.40003,2.40197,2.39421,2.39783,39510000.0
2008-02-04 20:25:00,2.39857,2.40252,2.39504,2.40059,48880000.0
2008-02-04 20:30:00,2.40013,2.40131,2.39401,2.40067,56630000.0
2008-02-04 20:35:00,2.39805,2.40077,2.393,2.39743,46880000.0
2008-02-04 20:40:00,2.39656,2.39993,2.39475,2.39993,33390000.0
2008-02-04 20:45:00,2.39915,2.40325,2.39412,2.39642,38140000.0
2008-02-04 20:50:00,2.39566,2.4009,2.39367,2.39742,49000000.0
2008-02-04 20:55:00,2.40065,2.40069,2.39483,2.39733,39880000.0
2008-02-04 21:00:00,2.39792,2.40032,2.39341,2.40032,46760000.0
2008-02-04 21:05:00,2.39818,2.39977,2.39454,2.39792,33250000.0
2008-02-04 21:10:00,2.39909,2.40048,2.39357,2.39804,47170000.0
2008-02-04 21:15:00,2.39739,2.40039,2.39374,2.39997,38880000.0
2008-02-04 21:20:00,2.39769,2.40071,2.3926,2.40001,36880000.0
2008-02-04 21:25:00,2.39752,2.40198,2.3973,2.39911,44140000.0
2008-02-04 21:30:00,2.39754,2.40101,2.39434,2.39779,43130000.0
2008-02-04 21:35:00,2.39909,2.40118,2.39458,2.39837,43270000.0
2008-02-04 21:40:00,2.40058,2.40168,2.39425,2.40116,40250000.0
2008-02-04 21:45:00,2.3982,2.40076,2.39542,2.39877,37880000.0
2008-02-04 21:50:00,2.3996,2.4013,2.39385,2.39968,33650000.0
2008-02-04 21:55:00,2.39782,2.40139,2.39672,2.40073,39530000.0
2008-02-04 22:00:00,2.39915,2.40144,2.39396,2.39855,37890000.0
2008-02-04 22:05:00,2.39516,2.39961,2.39388,2.3981,40000000.0
2008-02-04 22:10:00,2.39535,2.40015,2.39379,2.39849,33130000.0
2008-02-04 22:15:00,2.39878,2.39878,2.38946,2.39395,32880000.0
2008-02-04 22:20:00,2.39616,2.40394,2.38937,2.39698,40140000.0
2008-02-04 22:25:00,2.39697,2.39891,2.3923,2.39825,38510000.0
2008-02-04 22:30:00,2.39548,2.40641,2.39166,2.39834,49260000.0
2008-02-04 22:35:00,2.3982,2.40012,2.3912,2.39841,35390000.0
2008-02-04 22:40:00,2.39649,2.39873,2.39357,2.39357,35260000.0
2008-02-04 22:45:00,2.39908,2.39908,2.39436,2.39436,41890000.0
2008-02-04 22:50:00,2.39787,2.39877,2.39261,2.39834,55130000.0
2008-02-04 22:55:00,2.39788,2.3984,2.39037,2.398,37890000.0
2008-02-04 23:00:00,2.39615,2.39868,2.3929,2.39613,30630000.0
2008-02-04 23:05:00,2.39879,2.39899,2.39267,2.39776,41890000.0
2008-02-04 23:10:00,2.39563,2.39952,2.39295,2.39494,49010000.0
2008-02-04 23:15:00,2.39839,2.39856,2.39243,2.39288,51010000.0
2008-02-04 23:20:00,2.3943,2.40216,2.39322,2.39805,41140000.0
2008-02-04 23:25:00,2.39984,2.40249,2.39259,2.3969,38910000.0
2008-02-04 23:30:00,2.39864,2.39886,2.39036,2.39716,41510000.0
2008-02-04 23:35:00,2.3948,2.39901,2.39398,2.39707,44380000.0
2008-02-04 23:40:00,2.39506,2.39936,2.39336,2.39853,32260000.0
2008-02-04 23:45:00,2.3952,2.39903,2.39235,2.39573,44130000.0
2008-02-04 23:50:00,2.39601,2.39985,2.39376,2.39985,26130000.0
2008-02-04 23:55:00,2.39886,2.40303,2.39681,2.40267,46000000.0
2008-02-05 00:00:00,2.40179,2.40186,2.39308,2.39824,41130000.0
2008-02-05 00:05:00,2.39619,2.39854,2.39274,2.39274,51880000.0
2008-02-05 00:10:00,2.39606,2.3992,2.39337,2.39702,41750000.0
2008-02-05 00:15:00,2.3945,2.39917,2.39171,2.39885,33750000.0
2008-02-05 00:20:00,2.39842,2.39906,2.3904,2.39596,48630000.0
2008-02-05 00:25:00,2.39361,2.39975,2.39356,2.39822,40380000.0
2008-02-05 00:30:00,2.39884,2.40043,2.39406,2.3971,40000000.0
2008-02-05 00:35:00,2.39482,2.40199,2.39404,2.39913,45130000.0
2008-02-05 00:40:00,2.39813,2.40082,2.39451,2.40023,37500000.0
2008-02-05 00:45:00,2.40018,2.40038,2.39583,2.39752,41880000.0
2008-02-05 00:50:00,2.39845,2.40078,2.39593,2.39593,39130000.0
2008-02-05 00:55:00,2.39755,2.4011,2.39623,2.4011,47750000.0
2008-02-05 01:00:00,2.4015,2.4015,2.39652,2.39849,47000000.0
2008-02-05 01:05:00,2.39818,2.40129,2.3972,2.39985,35250000.0
2008-02-05 01:10:00,2.40112,2.40198,2.3961,2.40198,51380000.0
2008-02-05 01:15:00,2.40049,2.40196,2.39575,2.3961,51880000.0
2008-02-05 01:20:00,2.39967,2.40083,2.39409,2.39978,49260000.0
2008-02-05 01:25:00,2.40077,2.40225,2.39558,2.40117,37880000.0
2008-02-05 01:30:00,2.4014,2.40144,2.39549,2.39809,43270000.0
2008-02-05 01:35:00,2.39973,2.40145,2.39612,2.40056,40510000.0
2008-02-05 01:40:00,2.39935,2.40213,2.39512,2.40051,47390000.0
2008-02-05 01:45:00,2.40165,2.40168,2.39601,2.40063,61390000.0
2008-02-05 01:50:00,2.39852,2.40192,2.39734,2.401,43510000.0
2008-02-05 01:55:00,2.39777,2.40221,2.39597,2.39912,42130000.0
2008-02-05 02:00:00,2.39886,2.40152,2.39606,2.39874,42520000.0
2008-02-05 02:05:00,2.39824,2.40093,2.39429,2.39429,44130000.0
2008-02-05 02:10:00,2.39935,2.40174,2.39578,2.39632,48130000.0
2008-02-05 02:15:00,2.39944,2.4008,2.39592,2.39836,31880000.0
2008-02-05 02:20:00,2.40008,2.4013,2.39373,2.40101,45260000.0
2008-02-05 02:25:00,2.39946,2.40148,2.39587,2.40018,35130000.0
2008-02-05 02:30:00,2.39749,2.40217,2.39454,2.39951,48880000.0
2008-02-05 02:35:00,2.40002,2.40166,2.39476,2.40061,56520000.0
2008-02-05 02:40:00,2.39949,2.40133,2.3949,2.39796,39760000.0
2008-02-05 02:45:00,2.40017,2.40137,2.39486,2.39983,41260000.0
2008-02-05 02:50:00,2.39853,2.40077,2.39458,2.40071,42000000.0
2008-02-05 02:55:00,2.3984,2.40209,2.39195,2.39897,52630000.0
2008-02-05 03:00:00,2.39972,2.40367,2.39724,2.40041,42130000.0
2008-02-05 03:05:00,2.40126,2.40265,2.39654,2.40169,44250000.0
2008-02-05 03:10:00,2.39923,2.40314,2.39808,2.40156,36760000.0
2008-02-05 03:15:00,2.40072,2.40332,2.3937,2.40213,32630000.0
2008-02-05 03:20:00,2.39694,2.40343,2.39507,2.40292,45250000.0
2008-02-05 03:25:00,2.4005,2.40299,2.39704,2.40189,37250000.0
2008-02-05 03:30:00,2.40077,2.40413,2.39677,2.39979,29250000.0
2008-02-05 03:35:00,2.39974,2.40311,2.39887,2.39971,38270000.0
2008-02-05 03:40:00,2.40062,2.40302,2.39676,2.4019,37130000.0
2008-02-05 03:45:00,2.40296,2.40325,2.39717,2.39843,32260000.0
2008-02-05 03:50:00,2.39697,2.40274,2.39456,2.4001,47390000.0
2008-02-05 03:55:00,2.40094,2.40263,2.39847,2.40232,41510000.0
2008-02-05 04:00:00,2.40124,2.40367,2.39804,2.39976,30500000.0
2008-02-05 04:05:00,2.40147,2.40281,2.39454,2.40167,35250000.0
2008-02-05 04:10:00,2.39807,2.40377,2.39779,2.40054,30380000.0
2008-02-05 04:15:00,2.39766,2.40302,2.3958,2.40214,28000000.0
2008-02-05 04:20:00,2.40176,2.40223,2.39681,2.39997,44130000.0
2008-02-05 04:25:00,2.40178,2.40262,2.39705,2.39705,41260000.0
2008-02-05 04:30:00,2.40244,2.40244,2.39706,2.4003,44750000.0
2008-02-05 04:35:00,2.40199,2.40362,2.39727,2.40242,47010000.0
2008-02-05 04:40:00,2.40109,2.40237,2.39503,2.39503,38750000.0
2008-02-05 04:45:00,2.40127,2.40229,2.39603,2.40229,21760000.0
2008-02-05 04:50:00,2.40135,2.40281,2.39774,2.40119,40500000.0
2008-02-05 04:55:00,2.40176,2.40307,2.39559,2.39936,39880000.0
2008-02-05 05:00:00,2.40171,2.40186,2.3964,2.39919,31390000.0
2008-02-05 05:05:00,2.40282,2.40357,2.39586,2.40169,42010000.0
2008-02-05 05:10:00,2.39787,2.40268,2.39607,2.39908,43520000.0
2008-02-05 05:15:00,2.4005,2.40272,2.39381,2.40272,33760000.0
2008-02-05 05:20:00,2.3975,2.40317,2.39615,2.39615,38750000.0
2008-02-05 05:25:00,2.40158,2.40358,2.39602,2.39974,41890000.0
2008-02-05 05:30:00,2.39993,2.40278,2.39745,2.40037,52630000.0
2008-02-05 05:35:00,2.40159,2.4038,2.39643,2.40235,47260000.0
2008-02-05 05:40:00,2.40167,2.40259,2.39637,2.39742,41500000.0
2008-02-05 05:45:00,2.39945,2.40313,2.39613,2.39911,38760000.0
2008-02-05 05:50:00,2.4009,2.40243,2.39678,2.40183,36880000.0
2008-02-05 05:55:00,2.40202,2.40307,2.39726,2.39845,38630000.0
2008-02-05 06:00:00,2.39515,2.40252,2.39515,2.39672,43380000.0
2008-02-05 06:05:00,2.40032,2.4023,2.3966,2.39917,34260000.0
2008-02-05 06:10:00,2.39753,2.40238,2.39577,2.4006,48250000.0
2008-02-05 06:15:00,2.40127,2.40378,2.39856,2.40035,33760000.0
2008-02-05 06:20:00,2.40054,2.40164,2.39468,2.39468,37380000.0
2008-02-05 06:25:00,2.40084,2.40321,2.39588,2.402,35010000.0
2008-02-05 06:30:00,2.40054,2.40245,2.39626,2.40142,44770000.0
2008-02-05 06:35:00,2.39833,2.40227,2.39644,2.40153,43760000.0
2008-02-05 06:40:00,2.40075,2.4021,2.3951,2.40156,38130000.0
2008-02-05 06:45:00,2.39584,2.4023,2.39584,2.40153,32760000.0
2008-02-05 06:50:00,2.40187,2.40247,2.39784,2.40247,41510000.0
2008-02-05 06:55:00,2.40217,2.40302,2.39587,2.39817,33250000.0
2008-02-05 07:55:00,2.39969,2.40236,2.39827,2.40169,17130000.0
2008-02-05 08:00:00,2.40043,2.40256,2.39431,2.40189,51500000.0
2008-02-05 08:05:00,2.39644,2.4068,2.39644,2.4068,41510000.0
2008-02-05 08:10:00,2.40489,2.40729,2.39929,2.40556,38510000.0
2008-02-05 08:15:00,2.40352,2.40779,2.40145,2.40717,39380000.0
2008-02-05 08:20:00,2.40498,2.40708,2.40058,2.40654,39010000.0
2008-02-05 08:25:00,2.40542,2.40689,2.39928,2.4037,49880000.0
2008-02-05 08:30:00,2.40098,2.40701,2.39964,2.40607,39760000.0
2008-02-05 08:35:00,2.40492,2.40701,2.39729,2.4053,45400000.0
2008-02-05 08:40:00,2.40172,2.40598,2.39818,2.40435,59880000.0
2008-02-05 08:45:00,2.40119,2.40515,2.40013,2.40261,44500000.0
2008-02-05 08:50:00,2.40146,2.40554,2.39849,2.40232,49880000.0
2008-02-05 08:55:00,2.40345,2.40417,2.39719,2.40019,52250000.0
2008-02-05 09:00:00,2.40181,2.40489,2.39734,2.39856,42010000.0
2008-02-05 09:05:00,2.3997,2.40136,2.39552,2.39977,47880000.0
2008-02-05 09:10:00,2.39746,2.40111,2.39376,2.40075,43260000.0
2008-02-05 09:15:00,2.4009,2.40417,2.39714,2.4004,55010000.0
2008-02-05 09:20:00,2.4036,2.40503,2.39622,2.40321,48500000.0
2008-02-05 09:25:00,2.40338,2.4058,2.3957,2.4023,58000000.0
2008-02-05 09:30:00,2.40451,2.40569,2.39903,2.40127,34010000.0
2008-02-05 09:35:00,2.40489,2.40839,2.40036,2.40454,45270000.0
2008-02-05 09:40:00,2.40419,2.40654,2.39895,2.40418,53640000.0
2008-02-05 09:45:00,2.40359,2.40559,2.39982,2.40364,43640000.0
2008-02-05 09:50:00,2.4023,2.4056,2.40028,2.40544,46260000.0
2008-02-05 09:55:00,2.40299,2.4062,2.39924,2.4062,56640000.0
2008-02-05 10:00:00,2.40596,2.40669,2.39969,2.40558,36000000.0
2008-02-05 10:05:00,2.40635,2.40814,2.39968,2.40736,53140000.0
2008-02-05 10:10:00,2.40495,2.40983,2.40269,2.40811,51880000.0
2008-02-05 10:15:00,2.40621,2.40758,2.40315,2.40671,46380000.0
2008-02-05 10:20:00,2.40735,2.4098,2.40178,2.40639,39890000.0
2008-02-05 10:25:00,2.4072,2.41148,2.40474,2.40918,43260000.0
2008-02-05 10:30:00,2.41075,2.41075,2.40199,2.4081,40630000.0
2008-02-05 10:35:00,2.40928,2.41305,2.40494,2.41052,44500000.0
2008-02-05 10:40:00,2.40956,2.41308,2.40681,2.41161,46130000.0
2008-02-05 10:45:00,2.40704,2.41463,2.40634,2.40634,35380000.0
2008-02-05 10:50:00,2.41301,2.41664,2.4095,2.41293,44760000.0
2008-02-05 10:55:00,2.41218,2.4167,2.40891,2.41367,38000000.0
2008-02-05 11:00:00,2.41401,2.41925,2.40984,2.41798,44140000.0
2008-02-05 11:05:00,2.41521,2.41837,2.41215,2.41647,35010000.0
2008-02-05 11:10:00,2.41821,2.41821,2.41197,2.41498,41130000.0
2008-02-05 11:15:00,2.41503,2.42071,2.41289,2.42071,40500000.0
2008-02-05 11:20:00,2.41977,2.42441,2.41657,2.42304,42530000.0
2008-02-05 11:25:00,2.42276,2.42474,2.41734,2.4231,53500000.0
2008-02-05 11:30:00,2.4226,2.42799,2.42143,2.42614,43260000.0
2008-02-05 11:35:00,2.42529,2.4292,2.42102,2.42546,44640000.0
2008-02-05 11:40:00,2.42412,2.42821,2.42075,2.42576,46520000.0
2008-02-05 11:45:00,2.42317,2.428,2.41927,2.42224,42510000.0
2008-02-05 11:50:00,2.42549,2.42561,2.41725,2.42436,35380000.0
2008-02-05 11:55:00,2.42133,2.42492,2.41868,2.42303,44640000.0
2008-02-05 12:00:00,2.42133,2.42516,2.41652,2.42485,44260000.0
2008-02-05 12:05:00,2.42378,2.42558,2.41869,2.42191,44380000.0
2008-02-05 12:10:00,2.42531,2.42619,2.41727,2.42453,54630000.0
2008-02-05 12:15:00,2.4236,2.42926,2.42075,2.42629,37250000.0
2008-02-05 12:20:00,2.42645,2.43025,2.42259,2.42917,42260000.0
2008-02-05 12:25:00,2.43199,2.43199,2.42604,2.42957,40760000.0
2008-02-05 12:30:00,2.43236,2.43236,2.42588,2.42983,41140000.0
2008-02-05 12:35:00,2.42899,2.43037,2.42243,2.42865,43390000.0
2008-02-05 12:40:00,2.42455,2.42908,2.42455,2.42858,45260000.0
2008-02-05 12:45:00,2.42455,2.431,2.42455,2.431,51750000.0
2008-02-05 12:50:00,2.4273,2.43189,2.42617,2.43059,36630000.0
2008-02-05 12:55:00,2.43117,2.43252,2.42524,2.42751,56750000.0
2008-02-05 13:00:00,2.42964,2.43152,2.42561,2.42759,50880000.0
2008-02-05 13:05:00,2.43025,2.43171,2.42377,2.42898,47890000.0
2008-02-05 13:10:00,2.43009,2.43269,2.41578,2.4318,47640000.0
2008-02-05 13:15:00,2.43257,2.43304,2.42577,2.43211,43000000.0
2008-02-05 13:20:00,2.42978,2.43209,2.426,2.42978,52640000.0
2008-02-05 13:25:00,2.42871,2.4318,2.42546,2.43061,41250000.0
2008-02-05 13:30:00,2.42933,2.43237,2.42565,2.43148,51380000.0
2008-02-05 13:35:00,2.43052,2.43161,2.42317,2.42938,41630000.0
2008-02-05 13:40:00,2.42856,2.43051,2.42472,2.42889,35880000.0
2008-02-05 13:45:00,2.42638,2.4319,2.42518,2.42947,45010000.0
2008-02-05 13:50:00,2.43137,2.43293,2.42677,2.42909,43010000.0
2008-02-05 13:55:00,2.43146,2.433,2.42564,2.43247,42880000.0
2008-02-05 14:00:00,2.42755,2.43516,2.42755,2.4342,42380000.0
2008-02-05 14:05:00,2.43372,2.43565,2.42824,2.42945,37250000.0
2008-02-05 14:10:00,2.43322,2.43426,2.42743,2.43152,38260000.0
2008-02-05 14:15:00,2.43282,2.43395,2.42648,2.43227,50010000.0
2008-02-05 14:20:00,2.43189,2.43259,2.42464,2.43199,46380000.0
2008-02-05 14:25:00,2.43276,2.43276,2.42478,2.42802,43380000.0
2008-02-05 14:30:00,2.43092,2.43457,2.42934,2.4317,52390000.0
2008-02-05 14:35:00,2.4308,2.43568,2.42966,2.43,50140000.0
2008-02-05 14:40:00,2.43229,2.43423,2.42666,2.43115,48760000.0
2008-02-05 14:45:00,2.43239,2.43448,2.42924,2.43392,46880000.0
2008-02-05 14:50:00,2.43033,2.43501,2.42746,2.43019,47630000.0
2008-02-05 14:55:00,2.43639,2.43695,2.42922,2.4358,51130000.0
2008-02-05 15:00:00,2.43423,2.4357,2.42771,2.42771,49510000.0
2008-02-05 15:05:00,2.43347,2.43455,2.4272,2.43235,55760000.0
2008-02-05 15:10:00,2.43374,2.43463,2.42793,2.43303,42130000.0
2008-02-05 15:15:00,2.43118,2.43357,2.42476,2.4294,43890000.0
2008-02-05 15:20:00,2.43398,2.43508,2.4277,2.43258,42630000.0
2008-02-05 15:25:00,2.43271,2.43652,2.4278,2.43649,37000000.0
2008-02-05 15:30:00,2.42962,2.43628,2.42962,2.43459,43760000.0
2008-02-05 15:35:00,2.43273,2.43724,2.42908,2.43279,45010000.0
2008-02-05 15:40:00,2.43492,2.44156,2.43284,2.43881,42130000.0
2008-02-05 15:45:00,2.4413,2.44303,2.43495,2.44087,40260000.0
2008-02-05 15:50:00,2.43894,2.44125,2.43486,2.43739,42760000.0
2008-02-05 15:55:00,2.43884,2.43909,2.43253,2.43713,45500000.0
2008-02-05 16:00:00,2.43863,2.4419,2.43245,2.43942,46010000.0
2008-02-05 16:05:00,2.43903,2.43993,2.43248,2.43906,49010000.0
2008-02-05 16:10:00,2.43791,2.44197,2.43244,2.4406,43250000.0
2008-02-05 16:15:00,2.44006,2.44291,2.43626,2.43969,50250000.0
2008-02-05 16:20:00,2.43432,2.44238,2.43432,2.44051,38510000.0
2008-02-05 16:25:00,2.43918,2.44241,2.43391,2.44026,46760000.0
2008-02-05 16:30:00,2.44162,2.44364,2.43595,2.44019,51380000.0
2008-02-05 16:35:00,2.44294,2.44491,2.43534,2.4416,51380000.0
2008-02-05 16:40:00,2.44419,2.44514,2.4376,2.44418,41380000.0
2008-02-05 16:45:00,2.4408,2.44845,2.43775,2.44258,53260000.0
2008-02-05 16:50:00,2.44434,2.44758,2.43686,2.44262,47380000.0
2008-02-05 16:55:00,2.44361,2.4447,2.43866,2.44122,44010000.0
2008-02-05 17:00:00,2.44579,2.44643,2.43909,2.44204,55020000.0
2008-02-05 17:05:00,2.44454,2.44655,2.44023,2.44394,38140000.0
2008-02-05 17:10:00,2.44439,2.44707,2.44101,2.44628,44500000.0
2008-02-05 17:15:00,2.44375,2.45308,2.43996,2.44897,47630000.0
2008-02-05 17:20:00,2.44549,2.44735,2.4394,2.44258,52010000.0
2008-02-05 17:25:00,2.44189,2.44935,2.43894,2.44455,44890000.0
2008-02-05 17:30:00,2.44235,2.44672,2.43693,2.44672,40770000.0
2008-02-05 17:35:00,2.44544,2.44691,2.43961,2.44415,41380000.0
2008-02-05 17:40:00,2.44631,2.44631,2.43837,2.44468,35880000.0
2008-02-05 17:45:00,2.44482,2.45087,2.44018,2.44595,42140000.0
2008-02-05 17:50:00,2.44393,2.44946,2.44125,2.4494,45760000.0
2008-02-05 17:55:00,2.44649,2.44921,2.44304,2.44767,55130000.0
2008-02-05 18:00:00,2.44735,2.44763,2.43872,2.43943,53380000.0
2008-02-05 18:05:00,2.44274,2.44751,2.44121,2.44624,40650000.0
2008-02-05 18:10:00,2.44318,2.44675,2.44085,2.44561,42260000.0
2008-02-05 18:15:00,2.44499,2.44581,2.43672,2.4445,51140000.0
2008-02-05 18:20:00,2.44587,2.44766,2.43943,2.44469,48630000.0
2008-02-05 18:25:00,2.4481,2.44904,2.44117,2.44896,39630000.0
2008-02-05 18:30:00,2.44842,2.45055,2.44327,2.45055,52020000.0
2008-02-05 18:35:00,2.45108,2.45119,2.44104,2.45102,53630000.0
2008-02-05 18:40:00,2.44816,2.45113,2.43881,2.4442,48750000.0
2008-02-05 18:45:00,2.44826,2.45074,2.4416,2.4458,40010000.0
2008-02-05 18:50:00,2.44653,2.44997,2.4439,2.44777,46880000.0
2008-02-05 18:55:00,2.4497,2.44993,2.4418,2.44777,44770000.0
2008-02-05 19:00:00,2.446,2.4489,2.43965,2.44326,46010000.0
2008-02-05 19:05:00,2.44528,2.44679,2.44024,2.44555,40010000.0
2008-02-05 19:10:00,2.44658,2.44658,2.43812,2.44497,50400000.0
2008-02-05 19:15:00,2.44291,2.44666,2.43867,2.44018,42010000.0
2008-02-05 19:20:00,2.4429,2.44606,2.44122,2.44261,45750000.0
2008-02-05 19:25:00,2.44289,2.44717,2.43968,2.4453,47390000.0
2008-02-05 19:30:00,2.44671,2.44823,2.44115,2.44437,38260000.0
2008-02-05 19:35:00,2.44948,2.44948,2.44319,2.4458,42130000.0
2008-02-05 19:40:00,2.44763,2.45019,2.44133,2.44285,45640000.0
2008-02-05 19:45:00,2.44881,2.44955,2.43627,2.44787,46750000.0
2008-02-05 19:50:00,2.44808,2.44921,2.44293,2.44758,41250000.0
2008-02-05 19:55:00,2.44786,2.4494,2.44097,2.44718,46510000.0
2008-02-05 20:00:00,2.44815,2.44815,2.4405,2.44516,49510000.0
2008-02-05 20:05:00,2.44801,2.44801,2.43952,2.44654,47010000.0
2008-02-05 20:10:00,2.443,2.44774,2.43968,2.44138,52140000.0
2008-02-05 20:15:00,2.44821,2.44945,2.44101,2.44945,39890000.0
2008-02-05 20:20:00,2.44585,2.44935,2.44192,2.44931,28130000.0
2008-02-05 20:25:00,2.44531,2.44889,2.44247,2.44478,50770000.0
2008-02-05 20:30:00,2.44516,2.44796,2.44042,2.4455,59640000.0
2008-02-05 20:35:00,2.44777,2.44877,2.44033,2.4462,48010000.0
2008-02-05 20:40:00,2.4413,2.44837,2.44058,2.44401,46390000.0
2008-02-05 20:45:00,2.44616,2.44841,2.44086,2.44686,41510000.0
2008-02-05 20:50:00,2.44707,2.44909,2.44265,2.44497,49510000.0
2008-02-05 20:55:00,2.44747,2.44958,2.44238,2.44869,41640000.0
2008-02-05 21:00:00,2.45087,2.45149,2.44367,2.45149,52880000.0
2008-02-05 21:05:00,2.4484,2.45139,2.44366,2.44891,39640000.0
2008-02-05 21:10:00,2.44783,2.44973,2.44222,2.4488,48510000.0
2008-02-05 21:15:00,2.44906,2.45075,2.442,2.45023,45510000.0
2008-02-05 21:20:00,2.44774,2.45068,2.43964,2.4486,39260000.0
2008-02-05 21:25:00,2.44284,2.45033,2.44284,2.44749,44750000.0
2008-02-05 21:30:00,2.44749,2.4504,2.44188,2.44485,39750000.0
2008-02-05 21:35:00,2.4505,2.45062,2.44274,2.4498,47390000.0
2008-02-05 21:40:00,2.44673,2.45045,2.44282,2.4492,40880000.0
2008-02-05 21:45:00,2.44928,2.45008,2.44421,2.44934,39770000.0
2008-02-05 21:50:00,2.44874,2.45069,2.4431,2.44728,33020000.0
2008-02-05 21:55:00,2.44246,2.44919,2.44164,2.44755,39530000.0
2008-02-05 22:00:00,2.44715,2.44862,2.44054,2.44419,42640000.0
2008-02-05 22:05:00,2.44558,2.44889,2.43864,2.44837,46010000.0
2008-02-05 22:10:00,2.44284,2.44907,2.44137,2.44437,31380000.0
2008-02-05 22:15:00,2.44566,2.44947,2.43843,2.44835,36400000.0
2008-02-05 22:20:00,2.44754,2.45042,2.4403,2.44575,39000000.0
2008-02-05 22:25:00,2.4496,2.45173,2.44394,2.45173,36380000.0
2008-02-05 22:30:00,2.45163,2.45241,2.44682,2.45115,45640000.0
2008-02-05 22:35:00,2.45037,2.45123,2.44245,2.44867,31900000.0
2008-02-05 22:40:00,2.44448,2.4514,2.44282,2.44757,34510000.0
2008-02-05 22:45:00,2.44913,2.45171,2.44387,2.44771,36010000.0
2008-02-05 22:50:00,2.44906,2.45226,2.44527,2.45134,45010000.0
2008-02-05 22:55:00,2.45204,2.45308,2.44314,2.45208,43020000.0
2008-02-05 23:00:00,2.45389,2.45392,2.4477,2.45197,39770000.0
2008-02-05 23:05:00,2.45089,2.45505,2.44601,2.45388,36020000.0
2008-02-05 23:10:00,2.44882,2.45322,2.44707,2.45238,43630000.0
2008-02-05 23:15:00,2.45304,2.45304,2.44366,2.44366,54510000.0
2008-02-05 23:20:00,2.45331,2.45331,2.44559,2.44632,40380000.0
2008-02-05 23:25:00,2.45041,2.45251,2.44398,2.44927,34140000.0
2008-02-05 23:30:00,2.44936,2.45205,2.44492,2.4503,44630000.0
2008-02-05 23:35:00,2.4506,2.45162,2.44535,2.449,39890000.0
2008-02-05 23:40:00,2.44732,2.45077,2.44509,2.44739,43630000.0
2008-02-05 23:45:00,2.44796,2.45067,2.44455,2.45067,47130000.0
2008-02-05 23:50:00,2.44648,2.45185,2.44385,2.45016,51380000.0
2008-02-05 23:55:00,2.44789,2.45097,2.44416,2.45013,40010000.0
2008-02-06 00:00:00,2.44788,2.45062,2.44466,2.44838,43250000.0
2008-02-06 00:05:00,2.44952,2.45062,2.44264,2.44352,43250000.0
2008-02-06 00:10:00,2.44753,2.45043,2.4411,2.44922,43520000.0
2008-02-06 00:15:00,2.44445,2.44944,2.44195,2.44696,40630000.0
2008-02-06 00:20:00,2.44864,2.44976,2.44158,2.44833,44260000.0
2008-02-06 00:25:00,2.44607,2.45169,2.44393,2.45169,30630000.0
2008-02-06 00:30:00,2.45022,2.45112,2.44287,2.45034,42000000.0
2008-02-06 00:35:00,2.44894,2.45032,2.4442,2.44835,47750000.0
2008-02-06 00:40:00,2.44518,2.44962,2.44361,2.44938,39640000.0
2008-02-06 00:45:00,2.4496,2.45033,2.44083,2.44796,34750000.0
2008-02-06 00:50:00,2.44865,2.44975,2.44218,2.44218,66750000.0
2008-02-06 00:55:00,2.44096,2.45182,2.44096,2.45088,44880000.0
2008-02-06 01:00:00,2.44951,2.45165,2.44606,2.45022,48500000.0
2008-02-06 01:05:00,2.44811,2.45274,2.44606,2.45274,42500000.0
2008-02-06 01:10:00,2.45117,2.45351,2.44489,2.45169,44500000.0
2008-02-06 01:15:00,2.45241,2.45268,2.44529,2.44774,56880000.0
2008-02-06 01:20:00,2.44961,2.4522,2.44589,2.4509,53500000.0
2008-02-06 01:25:00,2.45042,2.45228,2.44688,2.44883,32000000.0
2008-02-06 01:30:00,2.45293,2.45349,2.44674,2.45063,42760000.0
2008-02-06 01:35:00,2.4525,2.4531,2.44534,2.44868,42380000.0
2008-02-06 01:40:00,2.45242,2.45361,2.44553,2.44809,63380000.0
2008-02-06 01:45:00,2.4508,2.4521,2.44502,2.44805,53010000.0
2008-02-06 01:50:00,2.44922,2.45291,2.44709,2.45071,44880000.0
2008-02-06 01:55:00,2.45024,2.45374,2.44743,2.45306,41140000.0
2008-02-06 02:00:00,2.4526,2.45384,2.44618,2.45291,41510000.0
2008-02-06 02:05:00,2.45287,2.45415,2.44822,2.44959,45250000.0
2008-02-06 02:10:00,2.45182,2.45355,2.44587,2.45105,46750000.0
2008-02-06 02:15:00,2.45299,2.45308,2.44683,2.44985,33760000.0
2008-02-06 02:20:00,2.45091,2.45353,2.44592,2.44862,39880000.0
2008-02-06 02:25:00,2.45284,2.45328,2.44565,2.44851,43250000.0
2008-02-06 02:30:00,2.45112,2.45358,2.44702,2.45257,44250000.0
2008-02-06 02:35:00,2.45095,2.45314,2.44521,2.45224,53510000.0
2008-02-06 02:40:00,2.45016,2.45325,2.4442,2.45297,31380000.0
2008-02-06 02:45:00,2.45239,2.45358,2.4477,2.45199,40890000.0
2008-02-06 02:50:00,2.45159,2.45305,2.44533,2.45305,38260000.0
2008-02-06 02:55:00,2.45107,2.45293,2.4447,2.44921,50630000.0
2008-02-06 03:00:00,2.45322,2.45322,2.44735,2.4505,42640000.0
2008-02-06 03:05:00,2.45277,2.45354,2.44795,2.44867,36880000.0
2008-02-06 03:20:00,2.44415,2.45458,2.44415,2.45206,40640000.0
2008-02-06 03:25:00,2.45312,2.45436,2.44484,2.45336,43000000.0
2008-02-06 03:30:00,2.44821,2.45399,2.44473,2.45281,40760000.0
2008-02-06 03:35:00,2.45332,2.45388,2.4474,2.4474,34880000.0
2008-02-06 03:40:00,2.45001,2.45446,2.44846,2.4526,31880000.0
2008-02-06 03:45:00,2.45422,2.45528,2.44691,2.44999,37760000.0
2008-02-06 03:50:00,2.45039,2.45406,2.44596,2.45226,43900000.0
2008-02-06 03:55:00,2.44912,2.45285,2.44572,2.44876,46130000.0
2008-02-06 04:00:00,2.44787,2.45332,2.446,2.45208,38140000.0
2008-02-06 04:05:00,2.45131,2.45364,2.44767,2.4532,36760000.0
2008-02-06 04:10:00,2.44978,2.4536,2.44724,2.45357,25880000.0
2008-02-06 04:15:00,2.44962,2.45317,2.44751,2.45021,48760000.0
2008-02-06 04:20:00,2.45204,2.45339,2.44694,2.44897,40770000.0
2008-02-06 04:25:00,2.44966,2.45297,2.44639,2.44958,28130000.0
2008-02-06 04:30:00,2.45244,2.45276,2.44424,2.45218,36000000.0
2008-02-06 04:35:00,2.45083,2.45264,2.44616,2.45212,40380000.0
2008-02-06 04:40:00,2.45031,2.45315,2.44695,2.4518,26380000.0
2008-02-06 04:45:00,2.4521,2.45308,2.44505,2.45252,39140000.0
2008-02-06 04:50:00,2.44798,2.45218,2.44658,2.45096,36770000.0
2008-02-06 04:55:00,2.4505,2.45318,2.44669,2.45043,27630000.0
2008-02-06 05:00:00,2.44819,2.45205,2.44499,2.44781,40000000.0
2008-02-06 05:05:00,2.44874,2.45355,2.44452,2.44947,35630000.0
2008-02-06 05:10:00,2.44541,2.453,2.44504,2.45164,39130000.0
2008-02-06 05:15:00,2.45068,2.45142,2.44539,2.45025,34000000.0
2008-02-06 05:20:00,2.44703,2.45288,2.44475,2.44475,36010000.0
2008-02-06 05:25:00,2.44794,2.45393,2.44597,2.45182,51500000.0
2008-02-06 05:30:00,2.45264,2.45418,2.44823,2.45297,24000000.0
2008-02-06 05:35:00,2.45119,2.45334,2.44749,2.45179,34640000.0
2008-02-06 05:40:00,2.44755,2.45349,2.44618,2.44957,37250000.0
2008-02-06 05:45:00,2.45115,2.45294,2.44547,2.4516,42510000.0
2008-02-06 05:50:00,2.45169,2.45339,2.44661,2.453,39010000.0
2008-02-06 05:55:00,2.45031,2.45419,2.4456,2.44979,36630000.0
2008-02-06 06:00:00,2.44714,2.45371,2.44665,2.4499,40000000.0
2008-02-06 06:05:00,2.45366,2.45397,2.4478,2.45116,39510000.0
2008-02-06 06:10:00,2.4486,2.45473,2.44701,2.45079,54010000.0
2008-02-06 06:15:00,2.44947,2.45424,2.44947,2.45243,37010000.0
2008-02-06 06:20:00,2.45069,2.45391,2.44867,2.44867,52260000.0
2008-02-06 06:25:00,2.45,2.45518,2.44654,2.45366,41750000.0
2008-02-06 06:30:00,2.45476,2.45476,2.44733,2.45383,38760000.0
2008-02-06 06:35:00,2.44741,2.45393,2.44741,2.45369,46630000.0
2008-02-06 06:40:00,2.45139,2.45475,2.44836,2.45452,33500000.0
2008-02-06 06:45:00,2.44797,2.4546,2.44726,2.45394,35000000.0
2008-02-06 06:50:00,2.45155,2.45512,2.44923,2.45442,41010000.0
2008-02-06 06:55:00,2.45116,2.45459,2.44942,2.45045,53880000.0
2008-02-06 07:00:00,2.45215,2.45464,2.44436,2.44736,46140000.0
2008-02-06 07:05:00,2.44902,2.45088,2.4446,2.44585,40880000.0
2008-02-06 07:10:00,2.44954,2.45106,2.44478,2.45089,39130000.0
2008-02-06 07:15:00,2.4515,2.45301,2.44667,2.45155,54000000.0
2008-02-06 07:20:00,2.44853,2.45443,2.44672,2.44994,47130000.0
2008-02-06 07:25:00,2.45376,2.45468,2.44873,2.454,47880000.0
2008-02-06 07:30:00,2.45187,2.45426,2.4456,2.45421,52500000.0
2008-02-06 07:35:00,2.45152,2.45468,2.4473,2.45301,49010000.0
2008-02-06 07:40:00,2.45411,2.45411,2.44579,2.4522,46640000.0
2008-02-06 07:45:00,2.45156,2.45395,2.4466,2.44898,44010000.0
2008-02-06 07:50:00,2.45104,2.45442,2.44689,2.45356,48760000.0
2008-02-06 07:55:00,2.45256,2.45556,2.44871,2.45222,41380000.0
2008-02-06 08:00:00,2.45107,2.45285,2.44567,2.45031,56270000.0
2008-02-06 08:05:00,2.44969,2.45391,2.44687,2.45339,39270000.0
2008-02-06 08:10:00,2.45063,2.45375,2.44768,2.44986,44010000.0
2008-02-06 08:15:00,2.45109,2.45398,2.44758,2.45394,38630000.0
2008-02-06 08:20:00,2.45269,2.45352,2.44684,2.45113,42000000.0
2008-02-06 08:25:00,2.4505,2.45313,2.4457,2.44915,44630000.0
2008-02-06 08:30:00,2.45105,2.45182,2.44456,2.44759,42760000.0
2008-02-06 08:35:00,2.44665,2.45212,2.44329,2.45212,47520000.0
2008-02-06 08:40:00,2.44673,2.45272,2.44456,2.45227,58140000.0
2008-02-06 08:45:00,2.44974,2.45269,2.4474,2.45269,43750000.0
2008-02-06 08:50:00,2.45078,2.45273,2.4465,2.45158,46760000.0
2008-02-06 08:55:00,2.45105,2.45294,2.44552,2.45237,49000000.0
2008-02-06 09:00:00,2.45259,2.45359,2.44584,2.44887,42880000.0
2008-02-06 09:05:00,2.44888,2.45147,2.44357,2.44982,47140000.0
2008-02-06 09:10:00,2.45182,2.45229,2.44408,2.45059,42390000.0
2008-02-06 09:15:00,2.4514,2.45228,2.44416,2.44937,53020000.0
2008-02-06 09:20:00,2.44762,2.45118,2.44311,2.45081,49010000.0
2008-02-06 09:25:00,2.45116,2.45303,2.44655,2.45041,55270000.0
2008-02-06 09:30:00,2.45091,2.45239,2.44476,2.44982,32750000.0
2008-02-06 09:35:00,2.45199,2.45429,2.44621,2.45214,46130000.0
2008-02-06 09:40:00,2.45209,2.45683,2.44917,2.45436,54260000.0
2008-02-06 09:45:00,2.4572,2.45739,2.45045,2.45352,36000000.0
2008-02-06 09:50:00,2.45361,2.45634,2.4494,2.45522,45760000.0
2008-02-06 09:55:00,2.45258,2.45656,2.44935,2.45541,46000000.0
2008-02-06 10:00:00,2.45524,2.45722,2.44801,2.45423,37760000.0
2008-02-06 10:05:00,2.45327,2.45545,2.44757,2.45262,44130000.0
2008-02-06 10:10:00,2.45445,2.45794,2.44837,2.45706,47510000.0
2008-02-06 10:15:00,2.45845,2.45942,2.45417,2.45839,44020000.0
2008-02-06 10:20:00,2.45456,2.46005,2.44882,2.45635,42880000.0
2008-02-06 10:25:00,2.45603,2.45846,2.45053,2.45524,39510000.0
2008-02-06 10:30:00,2.45537,2.45681,2.44829,2.45347,40260000.0
2008-02-06 10:35:00,2.45644,2.4575,2.45188,2.45611,41890000.0
2008-02-06 10:40:00,2.45581,2.45735,2.45153,2.45603,43750000.0
2008-02-06 10:45:00,2.45198,2.4582,2.44484,2.44484,38520000.0
2008-02-06 10:50:00,2.45364,2.45445,2.44795,2.45175,46630000.0
2008-02-06 10:55:00,2.45403,2.45485,2.44714,2.45426,42640000.0
2008-02-06 11:00:00,2.45375,2.45506,2.4492,2.45247,46510000.0
2008-02-06 11:05:00,2.44912,2.45363,2.44615,2.4513,38260000.0
2008-02-06 11:10:00,2.44878,2.4517,2.44525,2.44952,41890000.0
2008-02-06 11:15:00,2.44892,2.45266,2.44428,2.45031,41880000.0
2008-02-06 11:20:00,2.45115,2.45226,2.44574,2.45098,50640000.0
2008-02-06 11:25:00,2.44937,2.45306,2.44499,2.4506,47880000.0
2008-02-06 11:30:00,2.45064,2.45219,2.44578,2.45109,46260000.0
2008-02-06 11:35:00,2.45215,2.45414,2.44592,2.4517,45000000.0
2008-02-06 11:40:00,2.45001,2.45414,2.44847,2.45135,51640000.0
2008-02-06 11:45:00,2.45107,2.4552,2.44935,2.45438,45130000.0
2008-02-06 11:50:00,2.452,2.45538,2.44718,2.45319,43010000.0
2008-02-06 11:55:00,2.45337,2.45521,2.44917,2.45331,40510000.0
2008-02-06 12:00:00,2.45374,2.4546,2.44918,2.45459,42520000.0
2008-02-06 12:05:00,2.45343,2.45386,2.44606,2.45117,46140000.0
2008-02-06 12:10:00,2.45105,2.45209,2.44596,2.45081,52650000.0
2008-02-06 12:15:00,2.44735,2.45228,2.44444,2.45077,38510000.0
2008-02-06 12:20:00,2.44959,2.45227,2.44528,2.45054,51630000.0
2008-02-06 12:25:00,2.45044,2.45301,2.44646,2.45134,40270000.0
2008-02-06 12:30:00,2.45247,2.45305,2.44824,2.45149,38520000.0
2008-02-06 12:35:00,2.45185,2.45274,2.44431,2.45254,50880000.0
2008-02-06 12:40:00,2.4491,2.45371,2.44736,2.45135,47510000.0
2008-02-06 12:45:00,2.44723,2.45296,2.44704,2.45243,41880000.0
2008-02-06 12:50:00,2.45056,2.45216,2.44778,2.45185,39010000.0
2008-02-06 12:55:00,2.45173,2.45212,2.44416,2.44972,58390000.0
2008-02-06 13:00:00,2.44796,2.45162,2.44571,2.44743,48630000.0
2008-02-06 13:05:00,2.44849,2.44938,2.44307,2.44628,48880000.0
2008-02-06 13:10:00,2.44777,2.44871,2.44253,2.44832,46000000.0
2008-02-06 13:15:00,2.44535,2.45001,2.44382,2.44497,43270000.0
2008-02-06 13:20:00,2.44593,2.44933,2.44248,2.44624,43020000.0
2008-02-06 13:25:00,2.44937,2.44973,2.44398,2.44891,40760000.0
2008-02-06 13:30:00,2.44922,2.45038,2.44259,2.44841,40750000.0
2008-02-06 13:35:00,2.44575,2.45002,2.44412,2.44857,44640000.0
2008-02-06 13:40:00,2.44602,2.4496,2.44553,2.4485,35140000.0
2008-02-06 13:45:00,2.44578,2.4501,2.4446,2.44935,46390000.0
2008-02-06 13:50:00,2.44958,2.44961,2.44331,2.44331,46380000.0
2008-02-06 13:55:00,2.44887,2.44935,2.44219,2.44695,42000000.0
2008-02-06 14:00:00,2.44352,2.44924,2.44348,2.44898,39750000.0
2008-02-06 14:05:00,2.44866,2.44978,2.44241,2.44748,39520000.0
2008-02-06 14:10:00,2.44895,2.44998,2.44406,2.4476,44500000.0
2008-02-06 14:15:00,2.44611,2.44968,2.44259,2.449,51380000.0
2008-02-06 14:20:00,2.4472,2.4505,2.44163,2.44939,47000000.0
2008-02-06 14:25:00,2.44857,2.45094,2.44437,2.44642,41380000.0
2008-02-06 14:30:00,2.44771,2.45045,2.44458,2.44868,47000000.0
2008-02-06 14:35:00,2.44578,2.45126,2.44536,2.44744,55630000.0
2008-02-06 14:40:00,2.44919,2.45217,2.44554,2.44874,41010000.0
2008-02-06 14:45:00,2.44835,2.45228,2.44611,2.45051,44130000.0
2008-02-06 14:50:00,2.45089,2.45165,2.44242,2.4472,42630000.0
2008-02-06 14:55:00,2.45092,2.45164,2.44456,2.45096,44750000.0
2008-02-06 15:00:00,2.44633,2.45211,2.44467,2.44793,44270000.0
2008-02-06 15:05:00,2.45045,2.45346,2.44568,2.45344,46630000.0
2008-02-06 15:10:00,2.45246,2.45637,2.44843,2.45559,42380000.0
2008-02-06 15:15:00,2.4528,2.45632,2.4493,2.44973,44640000.0
2008-02-06 15:20:00,2.44985,2.45357,2.44754,2.45155,44880000.0
2008-02-06 15:25:00,2.45101,2.45349,2.44663,2.45342,35380000.0
2008-02-06 15:30:00,2.44678,2.45373,2.44678,2.4516,42880000.0
2008-02-06 15:35:00,2.45005,2.45294,2.44374,2.44713,42380000.0
2008-02-06 15:40:00,2.44791,2.45065,2.44472,2.44862,39630000.0
2008-02-06 15:45:00,2.45079,2.45359,2.44391,2.45349,42880000.0
2008-02-06 15:50:00,2.45156,2.45365,2.44606,2.45036,43250000.0
2008-02-06 15:55:00,2.44958,2.45331,2.44825,2.45228,41630000.0
2008-02-06 16:00:00,2.45067,2.45523,2.44575,2.4525,57130000.0
2008-02-06 16:05:00,2.4546,2.45645,2.44829,2.45323,45510000.0
2008-02-06 16:10:00,2.4545,2.45479,2.44872,2.45286,43890000.0
2008-02-06 16:15:00,2.45088,2.45409,2.44373,2.44903,42380000.0
2008-02-06 16:20:00,2.44939,2.45159,2.44638,2.45092,37510000.0
2008-02-06 16:25:00,2.45233,2.45233,2.44547,2.45122,49260000.0
2008-02-06 16:30:00,2.44992,2.45187,2.44593,2.45105,48380000.0
2008-02-06 16:35:00,2.45231,2.45314,2.44517,2.44871,62380000.0
2008-02-06 16:40:00,2.45057,2.45585,2.44709,2.45463,42270000.0
2008-02-06 16:45:00,2.45158,2.45554,2.45042,2.45433,53130000.0
2008-02-06 16:50:00,2.45147,2.4581,2.44909,2.45653,48510000.0
2008-02-06 16:55:00,2.45555,2.45804,2.45077,2.45696,49500000.0
2008-02-06 17:00:00,2.45718,2.45798,2.45079,2.45079,45260000.0
2008-02-06 17:05:00,2.45398,2.45643,2.44954,2.4526,35130000.0
2008-02-06 17:10:00,2.45159,2.45359,2.44706,2.45253,43630000.0
2008-02-06 17:15:00,2.44979,2.45259,2.44524,2.45107,47010000.0
2008-02-06 17:20:00,2.45061,2.45198,2.44587,2.44851,52390000.0
2008-02-06 17:25:00,2.44709,2.45185,2.44217,2.44725,48760000.0
2008-02-06 17:30:00,2.44927,2.45041,2.44171,2.44771,38770000.0
2008-02-06 17:35:00,2.44767,2.45044,2.44449,2.44814,40880000.0
2008-02-06 17:40:00,2.44976,2.45055,2.44318,2.44924,46250000.0
2008-02-06 17:45:00,2.45089,2.4533,2.44513,2.44628,37130000.0
2008-02-06 17:50:00,2.44705,2.45112,2.44199,2.45031,47130000.0
2008-02-06 17:55:00,2.44788,2.44958,2.44393,2.44833,57380000.0
2008-02-06 18:00:00,2.44793,2.44991,2.44347,2.44718,51140000.0
2008-02-06 18:05:00,2.44401,2.44983,2.44143,2.44724,40510000.0
2008-02-06 18:10:00,2.44612,2.45197,2.44373,2.45043,39250000.0
2008-02-06 18:15:00,2.44703,2.45306,2.44332,2.4521,41010000.0
2008-02-06 18:20:00,2.4539,2.45477,2.4462,2.4528,50520000.0
2008-02-06 18:25:00,2.45412,2.4547,2.44923,2.4547,37630000.0
2008-02-06 18:30:00,2.45361,2.45417,2.44668,2.4534,50760000.0
2008-02-06 18:35:00,2.45386,2.45495,2.44792,2.4532,51640000.0
2008-02-06 18:40:00,2.4507,2.45554,2.44582,2.45432,47510000.0
2008-02-06 18:45:00,2.45387,2.45438,2.44647,2.45224,36380000.0
2008-02-06 18:50:00,2.45089,2.45396,2.44917,2.4504,45880000.0
2008-02-06 18:55:00,2.45277,2.4544,2.44798,2.45175,43250000.0
2008-02-06 19:00:00,2.45011,2.45251,2.44601,2.45026,41500000.0
2008-02-06 19:05:00,2.44942,2.45255,2.44635,2.45125,38510000.0
2008-02-06 19:10:00,2.45237,2.45379,2.44507,2.44996,48000000.0
2008-02-06 19:15:00,2.44912,2.45482,2.44649,2.45099,37260000.0
2008-02-06 19:20:00,2.45175,2.45516,2.44875,2.45325,42630000.0
2008-02-06 19:25:00,2.45191,2.45632,2.44908,2.45248,47500000.0
2008-02-06 19:30:00,2.45729,2.45854,2.4499,2.45611,39000000.0
2008-02-06 19:35:00,2.45598,2.45731,2.44979,2.45527,47130000.0
2008-02-06 19:40:00,2.45444,2.45571,2.44798,2.45145,54130000.0
2008-02-06 19:45:00,2.45558,2.4562,2.44916,2.45526,39010000.0
2008-02-06 19:50:00,2.45403,2.45683,2.45001,2.45406,37250000.0
2008-02-06 19:55:00,2.45228,2.45562,2.44792,2.45307,39380000.0
2008-02-06 20:00:00,2.45138,2.45618,2.44892,2.45407,47260000.0
2008-02-06 20:05:00,2.45539,2.45638,2.44694,2.45083,50010000.0
2008-02-06 20:10:00,2.44883,2.45524,2.44883,2.4515,46770000.0
2008-02-06 20:15:00,2.45266,2.45535,2.4497,2.45492,43260000.0
2008-02-06 20:20:00,2.45408,2.45582,2.44989,2.45473,37010000.0
2008-02-06 20:25:00,2.45402,2.45509,2.4492,2.45467,42750000.0
2008-02-06 20:30:00,2.45107,2.45448,2.44679,2.45236,55640000.0
2008-02-06 20:35:00,2.45281,2.45508,2.44707,2.44878,49900000.0
2008-02-06 20:40:00,2.45139,2.45432,2.44786,2.45104,43400000.0
2008-02-06 20:45:00,2.45081,2.45493,2.44905,2.45304,40880000.0
2008-02-06 20:50:00,2.45073,2.4546,2.44827,2.45332,43890000.0
2008-02-06 20:55:00,2.4532,2.45493,2.44948,2.45376,40140000.0
2008-02-06 21:00:00,2.45359,2.45502,2.44729,2.45496,46750000.0
2008-02-06 21:05:00,2.45195,2.45467,2.44711,2.44904,43630000.0
2008-02-06 21:10:00,2.45313,2.45416,2.4483,2.45337,49010000.0
2008-02-06 21:15:00,2.45387,2.45713,2.44966,2.45678,43000000.0
2008-02-06 21:20:00,2.45679,2.45764,2.44907,2.45734,41760000.0
2008-02-06 21:25:00,2.45222,2.45793,2.45222,2.4551,41750000.0
2008-02-06 21:30:00,2.45277,2.45856,2.45052,2.45677,44380000.0
2008-02-06 21:35:00,2.45615,2.45911,2.45245,2.45513,45270000.0
2008-02-06 21:40:00,2.45578,2.45971,2.45329,2.45852,42390000.0
2008-02-06 21:45:00,2.45952,2.46022,2.45393,2.4591,42750000.0
2008-02-06 21:50:00,2.45506,2.46004,2.45374,2.45569,35130000.0
2008-02-06 21:55:00,2.45574,2.4605,2.45437,2.46023,43250000.0
2008-02-06 22:00:00,2.45854,2.45978,2.45397,2.45827,35380000.0
2008-02-06 22:05:00,2.45817,2.45951,2.45052,2.45819,34880000.0
2008-02-06 22:10:00,2.45582,2.45967,2.45469,2.45816,30500000.0
2008-02-06 22:15:00,2.45664,2.46021,2.45447,2.45876,34250000.0
2008-02-06 22:20:00,2.45676,2.45997,2.45198,2.4579,42630000.0
2008-02-06 22:25:00,2.45616,2.45919,2.45432,2.4589,30880000.0
2008-02-06 22:30:00,2.45812,2.46002,2.45307,2.45703,55010000.0
2008-02-06 22:35:00,2.45595,2.46052,2.45371,2.45954,41880000.0
2008-02-06 22:40:00,2.45926,2.46078,2.45382,2.45695,35630000.0
2008-02-06 22:45:00,2.45951,2.46068,2.45463,2.45651,43260000.0
2008-02-06 22:50:00,2.45804,2.46133,2.45257,2.46074,58380000.0
2008-02-06 22:55:00,2.45797,2.46119,2.45378,2.46,46760000.0
2008-02-06 23:00:00,2.46044,2.46239,2.45639,2.45947,40130000.0
2008-02-06 23:05:00,2.46209,2.46222,2.45607,2.46097,41880000.0
2008-02-06 23:10:00,2.45776,2.46191,2.45521,2.45931,49770000.0
2008-02-06 23:15:00,2.46094,2.46252,2.45562,2.45562,54900000.0
2008-02-06 23:20:00,2.45865,2.46184,2.45652,2.45829,39750000.0
2008-02-06 23:25:00,2.45905,2.46247,2.45303,2.45911,36880000.0
2008-02-06 23:30:00,2.46039,2.46161,2.45224,2.46033,50760000.0
2008-02-06 23:35:00,2.45777,2.46054,2.45462,2.45781,46630000.0
2008-02-06 23:40:00,2.45397,2.45901,2.452,2.45592,43010000.0
2008-02-06 23:45:00,2.45829,2.45957,2.45277,2.45839,46260000.0
2008-02-06 23:50:00,2.45425,2.46071,2.45165,2.45715,49270000.0
2008-02-06 23:55:00,2.45848,2.45985,2.45324,2.45906,43010000.0
2008-02-07 00:00:00,2.45663,2.46105,2.45301,2.46012,43140000.0
2008-02-07 00:05:00,2.45938,2.46096,2.45334,2.45551,49010000.0
2008-02-07 00:10:00,2.45607,2.45928,2.45423,2.45867,41280000.0
2008-02-07 00:15:00,2.45553,2.45849,2.45243,2.45609,36380000.0
2008-02-07 00:20:00,2.45683,2.46024,2.45394,2.45761,40020000.0
2008-02-07 00:25:00,2.45952,2.46033,2.45427,2.45872,45630000.0
2008-02-07 00:30:00,2.45851,2.45946,2.45236,2.45791,43250000.0
2008-02-07 00:35:00,2.45566,2.45765,2.45025,2.45651,48380000.0
2008-02-07 00:40:00,2.45353,2.458,2.45019,2.4555,45380000.0
2008-02-07 00:45:00,2.45455,2.45848,2.4491,2.45521,40500000.0
2008-02-07 00:50:00,2.45649,2.45868,2.45227,2.45281,52030000.0
2008-02-07 00:55:00,2.45794,2.45975,2.45164,2.45505,51130000.0
2008-02-07 01:00:00,2.45681,2.45835,2.4524,2.45572,44520000.0
2008-02-07 01:05:00,2.4545,2.45844,2.45268,2.45646,37750000.0
2008-02-07 01:10:00,2.45726,2.45812,2.45022,2.45744,37640000.0
2008-02-07 01:15:00,2.45668,2.4573,2.45089,2.45108,49270000.0
2008-02-07 01:20:00,2.45517,2.45769,2.45014,2.45591,50010000.0
2008-02-07 01:25:00,2.45466,2.45679,2.45106,2.4548,41630000.0
2008-02-07 01:30:00,2.45745,2.45745,2.45018,2.45466,32750000.0
2008-02-07 01:35:00,2.45661,2.45804,2.45201,2.45669,42380000.0
2008-02-07 01:40:00,2.45507,2.45986,2.44958,2.45824,53270000.0
2008-02-07 01:45:00,2.45803,2.45922,2.45111,2.45634,46380000.0
2008-02-07 01:50:00,2.45381,2.46016,2.45381,2.45971,43130000.0
2008-02-07 01:55:00,2.45593,2.45987,2.45264,2.45746,49520000.0
2008-02-07 02:00:00,2.45757,2.45953,2.45279,2.45494,42640000.0
2008-02-07 02:05:00,2.45564,2.45919,2.45091,2.45091,45750000.0
2008-02-07 02:10:00,2.45532,2.45814,2.45241,2.4564,45890000.0
2008-02-07 02:15:00,2.45693,2.45925,2.45393,2.45663,32760000.0
2008-02-07 02:20:00,2.45582,2.45811,2.45141,2.45669,35880000.0
2008-02-07 02:25:00,2.45754,2.458,2.45264,2.45509,44510000.0
2008-02-07 02:30:00,2.45316,2.45881,2.4518,2.45547,44750000.0
2008-02-07 02:35:00,2.45584,2.45756,2.44982,2.45638,54500000.0
2008-02-07 02:40:00,2.45553,2.45756,2.44979,2.45715,41750000.0
2008-02-07 02:45:00,2.45564,2.45847,2.45203,2.45782,30380000.0
2008-02-07 02:50:00,2.45452,2.46176,2.45351,2.46176,41630000.0
2008-02-07 02:55:00,2.46111,2.46122,2.45012,2.45721,55760000.0
2008-02-07 03:00:00,2.45697,2.45732,2.45165,2.45169,36770000.0
2008-02-07 03:05:00,2.45621,2.45766,2.45162,2.45489,43500000.0
2008-02-07 03:10:00,2.4544,2.45835,2.45175,2.45444,36900000.0
2008-02-07 03:15:00,2.45631,2.45927,2.4492,2.45785,38380000.0
2008-02-07 03:20:00,2.45303,2.45897,2.45303,2.45816,38500000.0
2008-02-07 03:25:00,2.45825,2.45908,2.45237,2.45568,45020000.0
2008-02-07 03:30:00,2.4581,2.45854,2.45308,2.45746,40000000.0
2008-02-07 03:35:00,2.45806,2.45929,2.45443,2.45784,32760000.0
2008-02-07 03:40:00,2.45557,2.45957,2.45219,2.45849,37380000.0
2008-02-07 03:45:00,2.45814,2.45978,2.45241,2.45241,49380000.0
2008-02-07 03:50:00,2.45369,2.45883,2.45163,2.45858,41640000.0
2008-02-07 03:55:00,2.45797,2.45797,2.45192,2.45506,36510000.0
2008-02-07 04:00:00,2.45532,2.45934,2.45399,2.45871,40000000.0
2008-02-07 04:05:00,2.45737,2.46081,2.45314,2.46055,36380000.0
2008-02-07 04:10:00,2.45537,2.46044,2.45331,2.45986,37630000.0
2008-02-07 04:15:00,2.45601,2.46064,2.4541,2.45687,47390000.0
2008-02-07 04:20:00,2.45731,2.46113,2.45593,2.45974,39630000.0
2008-02-07 04:25:00,2.45959,2.46143,2.45397,2.45811,46500000.0
2008-02-07 04:30:00,2.45851,2.46163,2.4547,2.46023,39380000.0
2008-02-07 04:35:00,2.45801,2.46123,2.45587,2.46051,38250000.0
2008-02-07 04:40:00,2.45909,2.46095,2.45464,2.45614,34890000.0
2008-02-07 04:45:00,2.45903,2.46167,2.45488,2.46041,47250000.0
2008-02-07 04:50:00,2.46099,2.46101,2.45544,2.45588,39760000.0
2008-02-07 04:55:00,2.46073,2.46154,2.45524,2.45919,39500000.0
2008-02-07 05:00:00,2.46066,2.46195,2.45655,2.46146,33130000.0
2008-02-07 05:05:00,2.46153,2.46243,2.45462,2.46103,41260000.0
2008-02-07 05:10:00,2.45497,2.46158,2.45497,2.46055,39760000.0
2008-02-07 05:15:00,2.46003,2.46077,2.45285,2.45759,30510000.0
2008-02-07 05:20:00,2.45464,2.46134,2.45464,2.45481,34520000.0
2008-02-07 05:25:00,2.45999,2.46213,2.45387,2.45941,39250000.0
2008-02-07 05:30:00,2.46009,2.46037,2.45449,2.46017,39630000.0
2008-02-07 05:35:00,2.46006,2.46079,2.45629,2.46027,35130000.0
2008-02-07 05:40:00,2.45965,2.46089,2.45303,2.45303,52010000.0
2008-02-07 05:45:00,2.45519,2.46057,2.45486,2.45993,34630000.0
2008-02-07 05:50:00,2.45808,2.46001,2.45312,2.4572,30890000.0
2008-02-07 05:55:00,2.45754,2.46073,2.45216,2.45408,35140000.0
2008-02-07 06:00:00,2.45678,2.46184,2.45355,2.45449,40260000.0
2008-02-07 06:05:00,2.46103,2.46184,2.45627,2.45728,37890000.0
2008-02-07 06:10:00,2.45686,2.45994,2.45235,2.45935,45010000.0
2008-02-07 06:15:00,2.45624,2.46036,2.45505,2.46036,36140000.0
2008-02-07 06:20:00,2.45763,2.46083,2.45536,2.45567,35140000.0
2008-02-07 06:25:00,2.45692,2.46177,2.45402,2.4596,38630000.0
2008-02-07 06:30:00,2.46052,2.46097,2.4528,2.4574,36900000.0
2008-02-07 06:35:00,2.45644,2.46034,2.45346,2.46034,47380000.0
2008-02-07 06:40:00,2.45736,2.45996,2.45426,2.45996,41880000.0
2008-02-07 06:45:00,2.45516,2.46173,2.45516,2.46112,29640000.0
2008-02-07 06:50:00,2.46041,2.46115,2.45706,2.45971,35380000.0
2008-02-07 06:55:00,2.46002,2.46075,2.45517,2.45685,42250000.0
2008-02-07 07:00:00,2.4583,2.46186,2.45376,2.45846,43020000.0
2008-02-07 07:05:00,2.46007,2.46029,2.45429,2.45952,20500000.0
2008-02-07 07:10:00,2.46007,2.46017,2.45361,2.46017,23750000.0
2008-02-07 07:15:00,2.45773,2.46132,2.45259,2.45744,39770000.0
2008-02-07 07:20:00,2.45718,2.46127,2.45457,2.45743,29010000.0
2008-02-07 07:25:00,2.4604,2.4604,2.454,2.45686,44250000.0
2008-02-07 07:30:00,2.46069,2.46098,2.45445,2.4597,42390000.0
2008-02-07 07:35:00,2.45878,2.46173,2.45403,2.45648,40010000.0
2008-02-07 07:40:00,2.46072,2.46132,2.45648,2.45939,28500000.0
2008-02-07 07:45:00,2.45897,2.46143,2.45359,2.45953,38270000.0
2008-02-07 07:50:00,2.45798,2.45996,2.45394,2.45724,53880000.0
2008-02-07 07:55:00,2.4575,2.46138,2.45511,2.45672,40630000.0
2008-02-07 08:00:00,2.45974,2.46089,2.45367,2.46089,50880000.0
2008-02-07 08:05:00,2.45688,2.46142,2.45467,2.45909,38390000.0
2008-02-07 08:10:00,2.45656,2.46053,2.4548,2.46036,40510000.0
2008-02-07 08:15:00,2.45906,2.45988,2.45394,2.45613,37880000.0
2008-02-07 08:20:00,2.45616,2.45832,2.45202,2.45571,36760000.0
2008-02-07 08:25:00,2.45758,2.45878,2.45204,2.45204,48630000.0
2008-02-07 08:30:00,2.4574,2.4578,2.45105,2.45445,39630000.0
2008-02-07 08:35:00,2.45474,2.45771,2.44875,2.4546,39760000.0
2008-02-07 08:40:00,2.45188,2.45892,2.45094,2.45728,57260000.0
2008-02-07 08:45:00,2.45419,2.45811,2.45295,2.45737,45880000.0
2008-02-07 08:50:00,2.45456,2.45916,2.45344,2.45911,42750000.0
2008-02-07 08:55:00,2.45834,2.45865,2.4507,2.45811,49260000.0
2008-02-07 09:00:00,2.45686,2.46089,2.45392,2.45865,46510000.0
2008-02-07 09:05:00,2.45782,2.46034,2.45331,2.45924,48640000.0
2008-02-07 09:10:00,2.45699,2.46379,2.45556,2.46375,47010000.0
2008-02-07 09:15:00,2.46272,2.46391,2.45641,2.46175,53760000.0
2008-02-07 09:20:00,2.46158,2.46283,2.45416,2.46025,46140000.0
2008-02-07 09:25:00,2.45947,2.4628,2.45511,2.45983,55140000.0
2008-02-07 09:30:00,2.46083,2.46169,2.455,2.45967,43250000.0
2008-02-07 09:35:00,2.46132,2.46292,2.45678,2.46007,55750000.0
2008-02-07 09:40:00,2.45747,2.46267,2.45581,2.45734,56380000.0
2008-02-07 09:45:00,2.46256,2.46393,2.4588,2.45978,41510000.0
2008-02-07 09:50:00,2.46113,2.46372,2.45877,2.46363,42130000.0
2008-02-07 09:55:00,2.46271,2.46477,2.45784,2.46425,50010000.0
2008-02-07 10:00:00,2.46302,2.46695,2.45776,2.46645,35010000.0
2008-02-07 10:05:00,2.4634,2.46765,2.45845,2.46513,48630000.0
2008-02-07 10:10:00,2.46576,2.46775,2.45861,2.46423,46130000.0
2008-02-07 10:15:00,2.46417,2.46582,2.46054,2.46135,48130000.0
2008-02-07 10:20:00,2.46261,2.46447,2.45726,2.46002,34510000.0
2008-02-07 10:25:00,2.46027,2.46434,2.45708,2.45979,37640000.0
2008-02-07 10:30:00,2.46419,2.46419,2.45707,2.45903,41630000.0
2008-02-07 10:35:00,2.46211,2.46211,2.45737,2.4603,46500000.0
2008-02-07 10:40:00,2.45995,2.46211,2.45662,2.45791,55500000.0
2008-02-07 10:45:00,2.4563,2.46065,2.45413,2.45505,35010000.0
2008-02-07 10:50:00,2.45765,2.46113,2.45365,2.45516,43260000.0
2008-02-07 10:55:00,2.45993,2.46048,2.45165,2.45838,41900000.0
2008-02-07 11:00:00,2.45581,2.46044,2.45276,2.46011,41500000.0
2008-02-07 11:05:00,2.45755,2.46089,2.455,2.45917,39880000.0
2008-02-07 11:10:00,2.45974,2.45974,2.45368,2.45848,43000000.0
2008-02-07 11:15:00,2.45417,2.45919,2.45173,2.45676,40130000.0
2008-02-07 11:20:00,2.45568,2.45702,2.45123,2.45636,42500000.0
2008-02-07 11:25:00,2.45705,2.45724,2.44935,2.45579,47390000.0
2008-02-07 11:30:00,2.45366,2.45589,2.44972,2.45472,44140000.0
2008-02-07 11:35:00,2.45364,2.4562,2.44914,2.45443,46880000.0
2008-02-07 11:40:00,2.45095,2.45576,2.44974,2.45262,48010000.0
2008-02-07 11:45:00,2.45033,2.45311,2.44573,2.44953,46020000.0
2008-02-07 11:50:00,2.45006,2.4526,2.44558,2.45228,37630000.0
2008-02-07 11:55:00,2.44944,2.45485,2.44745,2.45046,41500000.0
2008-02-07 12:00:00,2.45413,2.45495,2.44809,2.45298,37010000.0
2008-02-07 12:05:00,2.45457,2.45555,2.44827,2.45413,41510000.0
2008-02-07 12:10:00,2.45634,2.45634,2.44677,2.4539,46510000.0
2008-02-07 12:15:00,2.44951,2.45644,2.44906,2.4514,33020000.0
2008-02-07 12:20:00,2.45237,2.45778,2.44971,2.45488,44510000.0
2008-02-07 12:25:00,2.45737,2.46181,2.45252,2.46012,44890000.0
2008-02-07 12:30:00,2.4605,2.46054,2.4543,2.459,46130000.0
2008-02-07 12:35:00,2.45959,2.46098,2.45316,2.46001,43390000.0
2008-02-07 12:40:00,2.4571,2.46166,2.45562,2.45957,45630000.0
2008-02-07 12:45:00,2.45734,2.46177,2.45532,2.46177,46510000.0
2008-02-07 12:50:00,2.46093,2.46137,2.45544,2.46032,44500000.0
2008-02-07 12:55:00,2.45741,2.46197,2.45391,2.46003,51130000.0
2008-02-07 13:00:00,2.4582,2.46226,2.45689,2.45978,46630000.0
2008-02-07 13:05:00,2.45861,2.46436,2.45701,2.46106,43760000.0
2008-02-07 13:10:00,2.46425,2.46564,2.45684,2.46564,47010000.0
2008-02-07 13:15:00,2.46656,2.46656,2.45888,2.46428,37880000.0
2008-02-07 13:20:00,2.46257,2.46571,2.45884,2.46397,48630000.0
2008-02-07 13:25:00,2.46499,2.47084,2.46174,2.46677,46510000.0
2008-02-07 13:30:00,2.46963,2.47101,2.46436,2.46923,43890000.0
2008-02-07 13:35:00,2.46788,2.46922,2.4607,2.46589,41770000.0
2008-02-07 13:40:00,2.46527,2.46678,2.46087,2.46449,35000000.0
2008-02-07 13:45:00,2.46041,2.4667,2.46041,2.46231,49260000.0
2008-02-07 13:50:00,2.46157,2.4669,2.46069,2.46286,43390000.0
2008-02-07 13:55:00,2.46649,2.46649,2.45842,2.46098,41390000.0
2008-02-07 14:00:00,2.45552,2.46354,2.45552,2.46341,43890000.0
2008-02-07 14:05:00,2.45914,2.46552,2.45749,2.46247,35380000.0
2008-02-07 14:10:00,2.46506,2.4671,2.4596,2.46398,40380000.0
2008-02-07 14:15:00,2.467,2.46782,2.46125,2.46757,56760000.0
2008-02-07 14:20:00,2.46587,2.47106,2.46229,2.47035,44630000.0
2008-02-07 14:25:00,2.47001,2.47187,2.46437,2.46635,45750000.0
2008-02-07 14:30:00,2.46728,2.47317,2.46281,2.47235,50770000.0
2008-02-07 14:35:00,2.46967,2.47362,2.4669,2.46831,51380000.0
2008-02-07 14:40:00,2.4716,2.47306,2.46658,2.46847,46250000.0
2008-02-07 14:45:00,2.47059,2.4774,2.46811,2.47659,46380000.0
2008-02-07 14:50:00,2.4762,2.47984,2.47301,2.47558,43770000.0
2008-02-07 14:55:00,2.48017,2.48283,2.47571,2.48183,44630000.0
2008-02-07 15:00:00,2.48044,2.48147,2.47282,2.47437,46510000.0
2008-02-07 15:05:00,2.4753,2.47763,2.47066,2.47689,51000000.0
2008-02-07 15:10:00,2.47652,2.47928,2.47126,2.47928,36890000.0
2008-02-07 15:15:00,2.47703,2.48081,2.47041,2.47554,48880000.0
2008-02-07 15:20:00,2.48017,2.48221,2.47537,2.48054,46260000.0
2008-02-07 15:25:00,2.48086,2.48189,2.47408,2.48103,35510000.0
2008-02-07 15:30:00,2.47769,2.48297,2.47614,2.48117,48890000.0
2008-02-07 15:35:00,2.47767,2.48471,2.47609,2.47924,45630000.0
2008-02-07 15:40:00,2.4816,2.4913,2.47878,2.48662,39130000.0
2008-02-07 15:45:00,2.48915,2.49059,2.48289,2.49018,43880000.0
2008-02-07 15:50:00,2.48971,2.49461,2.48487,2.49461,42390000.0
2008-02-07 15:55:00,2.49315,2.49629,2.4842,2.48821,45630000.0
2008-02-07 16:00:00,2.49053,2.49439,2.4846,2.48946,47130000.0
2008-02-07 16:05:00,2.48773,2.49008,2.48224,2.48538,42130000.0
2008-02-07 16:10:00,2.48836,2.4932,2.48314,2.48561,38140000.0
2008-02-07 16:15:00,2.48543,2.49136,2.48044,2.48919,47250000.0
2008-02-07 16:20:00,2.48471,2.49319,2.47982,2.48572,43500000.0
2008-02-07 16:25:00,2.48312,2.48978,2.47964,2.48349,47130000.0
2008-02-07 16:30:00,2.48449,2.48681,2.47692,2.48052,50010000.0
2008-02-07 16:35:00,2.47951,2.4845,2.47337,2.47707,53260000.0
2008-02-07 16:40:00,2.47944,2.4824,2.47601,2.48067,46510000.0
2008-02-07 16:45:00,2.47928,2.48458,2.47806,2.4826,46500000.0
2008-02-07 16:50:00,2.48144,2.4837,2.47691,2.48268,53500000.0
2008-02-07 16:55:00,2.48223,2.48261,2.47694,2.48184,49380000.0
2008-02-07 17:00:00,2.48277,2.4829,2.47491,2.47784,48140000.0
2008-02-07 17:05:00,2.47855,2.47964,2.47293,2.47619,40630000.0
2008-02-07 17:10:00,2.47551,2.47845,2.47213,2.47623,45880000.0
2008-02-07 17:15:00,2.47472,2.4786,2.47002,2.47569,42130000.0
2008-02-07 17:20:00,2.47606,2.48014,2.47204,2.47665,51260000.0
2008-02-07 17:25:00,2.47906,2.48248,2.46981,2.48068,45890000.0
2008-02-07 17:30:00,2.47569,2.48282,2.47154,2.47756,43010000.0
2008-02-07 17:35:00,2.47542,2.4835,2.4742,2.47863,39260000.0
2008-02-07 17:40:00,2.48004,2.4818,2.4749,2.47993,36380000.0
2008-02-07 17:45:00,2.48055,2.48183,2.47426,2.47565,39630000.0
2008-02-07 17:50:00,2.47538,2.48093,2.47248,2.48021,52270000.0
2008-02-07 17:55:00,2.47982,2.4813,2.47189,2.47614,54500000.0
2008-02-07 18:00:00,2.48106,2.48339,2.47241,2.47816,55250000.0
2008-02-07 18:05:00,2.48144,2.48255,2.47168,2.47506,38380000.0
2008-02-07 18:10:00,2.48015,2.48643,2.47314,2.47713,39630000.0
2008-02-07 18:15:00,2.47518,2.48523,2.47295,2.48502,46640000.0
2008-02-07 18:20:00,2.48234,2.48388,2.47358,2.47724,47380000.0
2008-02-07 18:25:00,2.47665,2.48573,2.47384,2.48394,41380000.0
2008-02-07 18:30:00,2.47529,2.48694,2.47529,2.48659,57010000.0
2008-02-07 18:35:00,2.48638,2.48829,2.47445,2.48104,51640000.0
2008-02-07 18:40:00,2.48645,2.48721,2.47593,2.48317,51130000.0
2008-02-07 18:45:00,2.48178,2.48511,2.474,2.47897,37750000.0
2008-02-07 18:50:00,2.47937,2.48469,2.47785,2.47898,43380000.0
2008-02-07 18:55:00,2.48401,2.485,2.47679,2.485,45500000.0
2008-02-07 19:00:00,2.48288,2.48597,2.47974,2.48427,47260000.0
2008-02-07 19:05:00,2.48206,2.48955,2.47972,2.48688,38630000.0
2008-02-07 19:10:00,2.48478,2.48786,2.47849,2.48552,46880000.0
2008-02-07 19:15:00,2.48269,2.48737,2.47564,2.48179,39510000.0
2008-02-07 19:20:00,2.48245,2.48539,2.47865,2.48156,42010000.0
2008-02-07 19:25:00,2.48021,2.48879,2.47934,2.48476,41380000.0
2008-02-07 19:30:00,2.48472,2.4858,2.47616,2.4824,39510000.0
2008-02-07 19:35:00,2.48465,2.48596,2.47927,2.48529,36510000.0
2008-02-07 19:40:00,2.48634,2.4865,2.47744,2.4799,49130000.0
2008-02-07 19:45:00,2.48249,2.48594,2.47848,2.48481,41390000.0
2008-02-07 19:50:00,2.48199,2.48569,2.47955,2.48398,47630000.0
2008-02-07 19:55:00,2.48361,2.48676,2.47803,2.48413,40270000.0
2008-02-07 20:00:00,2.48607,2.48645,2.47832,2.48579,49380000.0
2008-02-07 20:05:00,2.48637,2.48941,2.47544,2.48842,51640000.0
2008-02-07 20:10:00,2.48239,2.48939,2.48168,2.48358,41130000.0
2008-02-07 20:15:00,2.48814,2.48854,2.48241,2.48778,44390000.0
2008-02-07 20:20:00,2.48574,2.48917,2.48329,2.48884,34510000.0
2008-02-07 20:25:00,2.48652,2.49075,2.4838,2.48855,51640000.0
2008-02-07 20:30:00,2.48907,2.49197,2.48232,2.48916,49000000.0
2008-02-07 20:35:00,2.4879,2.48925,2.48263,2.48684,50140000.0
2008-02-07 20:40:00,2.48574,2.48848,2.48108,2.48646,44390000.0
2008-02-07 20:45:00,2.4871,2.48796,2.48212,2.48695,44890000.0
2008-02-07 20:50:00,2.48622,2.48749,2.4804,2.48606,52260000.0
2008-02-07 20:55:00,2.48587,2.48671,2.47995,2.48261,39760000.0
2008-02-07 21:00:00,2.48388,2.48582,2.47723,2.48298,51130000.0
2008-02-07 21:05:00,2.48075,2.48418,2.47357,2.47857,38880000.0
2008-02-07 21:10:00,2.47935,2.48274,2.47391,2.48223,55520000.0
2008-02-07 21:15:00,2.48039,2.48625,2.47954,2.48293,41380000.0
2008-02-07 21:20:00,2.48372,2.48498,2.47873,2.48193,41630000.0
2008-02-07 21:25:00,2.48262,2.48678,2.48049,2.4821,43260000.0
2008-02-07 21:30:00,2.48573,2.48846,2.48148,2.48602,44770000.0
2008-02-07 21:35:00,2.48443,2.4911,2.48208,2.4897,50640000.0
2008-02-07 21:40:00,2.49074,2.49139,2.48369,2.49075,40880000.0
2008-02-07 21:45:00,2.49018,2.49134,2.48527,2.48924,45890000.0
2008-02-07 21:50:00,2.48908,2.49072,2.48492,2.48797,36500000.0
2008-02-07 21:55:00,2.4857,2.49014,2.48455,2.48743,35760000.0
2008-02-07 22:00:00,2.49007,2.49101,2.48492,2.48935,41890000.0
2008-02-07 22:05:00,2.48867,2.49493,2.48621,2.49184,41890000.0
2008-02-07 22:10:00,2.49191,2.49368,2.48855,2.48988,38630000.0
2008-02-07 22:15:00,2.49283,2.49283,2.48631,2.49069,36880000.0
2008-02-07 22:20:00,2.49115,2.49163,2.48354,2.49136,40260000.0
2008-02-07 22:25:00,2.49076,2.49168,2.48461,2.4868,41640000.0
2008-02-07 22:30:00,2.49026,2.49075,2.48318,2.48892,44390000.0
2008-02-07 22:35:00,2.48695,2.48975,2.48195,2.48897,33010000.0
2008-02-07 22:40:00,2.48847,2.49004,2.48341,2.48564,36000000.0
2008-02-07 22:45:00,2.48857,2.48993,2.48377,2.48389,37500000.0
2008-02-07 22:50:00,2.48508,2.49012,2.48357,2.48845,51890000.0
2008-02-07 22:55:00,2.48844,2.48967,2.48345,2.48847,39250000.0
2008-02-07 23:00:00,2.48681,2.48953,2.48266,2.4876,37500000.0
2008-02-07 23:05:00,2.48799,2.48849,2.48053,2.48618,39500000.0
2008-02-07 23:10:00,2.48111,2.48714,2.48111,2.48511,35880000.0
2008-02-07 23:15:00,2.48624,2.48834,2.47807,2.47807,47630000.0
2008-02-07 23:20:00,2.48448,2.48892,2.48192,2.4832,39750000.0
2008-02-07 23:25:00,2.48708,2.48818,2.47987,2.48324,34750000.0
2008-02-07 23:30:00,2.48577,2.48863,2.48107,2.48403,42630000.0
2008-02-07 23:35:00,2.48256,2.4872,2.4796,2.48521,41630000.0
2008-02-07 23:40:00,2.48063,2.48648,2.47815,2.48432,28500000.0
2008-02-07 23:45:00,2.48355,2.48708,2.48046,2.48708,43880000.0
2008-02-07 23:50:00,2.48186,2.48732,2.48074,2.48259,42760000.0
2008-02-07 23:55:00,2.48551,2.48671,2.48059,2.48408,35380000.0
2008-02-08 00:00:00,2.48392,2.48408,2.47828,2.48372,44130000.0
2008-02-08 00:05:00,2.48251,2.48414,2.47758,2.47945,50750000.0
2008-02-08 00:10:00,2.48097,2.484,2.46997,2.48172,41750000.0
2008-02-08 00:15:00,2.47943,2.48184,2.47614,2.48169,38500000.0
2008-02-08 00:20:00,2.48135,2.48206,2.47548,2.47921,46630000.0
2008-02-08 00:25:00,2.48041,2.48162,2.47552,2.48074,39510000.0
2008-02-08 00:30:00,2.47987,2.4814,2.47552,2.47997,43000000.0
2008-02-08 00:35:00,2.47901,2.4813,2.47447,2.47932,50000000.0
2008-02-08 00:40:00,2.47784,2.48986,2.46826,2.47559,31500000.0
2008-02-08 00:45:00,2.4788,2.48074,2.47589,2.47626,38380000.0
2008-02-08 00:50:00,2.48136,2.48188,2.47572,2.47722,45880000.0
2008-02-08 00:55:00,2.47843,2.48302,2.47647,2.47959,44880000.0
2008-02-08 01:00:00,2.48009,2.4823,2.47628,2.48196,46500000.0
2008-02-08 01:05:00,2.47886,2.48213,2.47725,2.48208,45380000.0
2008-02-08 01:10:00,2.48135,2.48346,2.47404,2.48111,37250000.0
2008-02-08 01:15:00,2.48268,2.48337,2.47605,2.47885,45010000.0
2008-02-08 01:20:00,2.48263,2.48356,2.47577,2.48264,39250000.0
2008-02-08 01:25:00,2.48079,2.48353,2.47642,2.48267,33390000.0
2008-02-08 01:30:00,2.48228,2.48384,2.47752,2.48101,46380000.0
2008-02-08 01:35:00,2.48095,2.48459,2.47647,2.4802,38880000.0
2008-02-08 01:40:00,2.48273,2.48466,2.47648,2.4831,66010000.0
2008-02-08 01:45:00,2.48149,2.4837,2.47787,2.48307,50390000.0
2008-02-08 01:50:00,2.48235,2.48428,2.47862,2.48329,47640000.0
2008-02-08 01:55:00,2.48323,2.48623,2.48001,2.48386,56140000.0
2008-02-08 02:00:00,2.48458,2.48527,2.48058,2.48221,41020000.0
2008-02-08 02:05:00,2.48149,2.48566,2.47957,2.47957,51510000.0
2008-02-08 02:10:00,2.48259,2.48633,2.48044,2.48298,52900000.0
2008-02-08 02:15:00,2.48493,2.48493,2.47892,2.4825,35630000.0
2008-02-08 02:20:00,2.48275,2.48592,2.47832,2.48469,39260000.0
2008-02-08 02:25:00,2.48535,2.48569,2.47999,2.48103,42890000.0
2008-02-08 02:30:00,2.483,2.48503,2.4768,2.484,42380000.0
2008-02-08 02:35:00,2.48297,2.48423,2.47676,2.48236,59010000.0
2008-02-08 02:40:00,2.48347,2.48351,2.4781,2.48173,39250000.0
2008-02-08 02:45:00,2.48301,2.48334,2.47613,2.48093,40640000.0
2008-02-08 02:50:00,2.48269,2.48373,2.47709,2.4828,42260000.0
2008-02-08 02:55:00,2.48353,2.48424,2.47651,2.48101,57010000.0
2008-02-08 03:00:00,2.48103,2.48412,2.4797,2.4797,41390000.0
2008-02-08 03:05:00,2.48252,2.48374,2.47786,2.48119,46140000.0
2008-02-08 03:10:00,2.4816,2.48323,2.4779,2.4799,39880000.0
2008-02-08 03:15:00,2.48186,2.48327,2.47614,2.48045,32630000.0
2008-02-08 03:20:00,2.47681,2.4839,2.47681,2.48298,38380000.0
2008-02-08 03:25:00,2.48133,2.48365,2.47469,2.48077,44010000.0
2008-02-08 03:30:00,2.48284,2.48284,2.47608,2.48026,38630000.0
2008-02-08 03:35:00,2.48193,2.48193,2.4774,2.47982,38750000.0
2008-02-08 03:40:00,2.48059,2.48253,2.47554,2.48099,34010000.0
2008-02-08 03:45:00,2.4811,2.48365,2.47576,2.47996,38510000.0
2008-02-08 03:50:00,2.47622,2.48369,2.47622,2.48069,49000000.0
2008-02-08 03:55:00,2.48278,2.48448,2.47782,2.48045,47270000.0
2008-02-08 04:00:00,2.48065,2.48371,2.47689,2.48028,42750000.0
2008-02-08 04:05:00,2.47925,2.48244,2.4751,2.48148,45510000.0
2008-02-08 04:10:00,2.47814,2.48209,2.47669,2.48171,31510000.0
2008-02-08 04:15:00,2.47848,2.48258,2.47607,2.48258,44250000.0
2008-02-08 04:20:00,2.48203,2.48368,2.47694,2.4829,47880000.0
2008-02-08 04:25:00,2.47951,2.48274,2.47694,2.47802,36010000.0
2008-02-08 04:30:00,2.4824,2.48248,2.47692,2.48074,36270000.0
2008-02-08 04:35:00,2.48218,2.48248,2.47518,2.48213,50140000.0
2008-02-08 04:40:00,2.4787,2.48247,2.4752,2.47555,36380000.0
2008-02-08 04:45:00,2.48121,2.48265,2.47344,2.48258,49270000.0
2008-02-08 04:50:00,2.48027,2.48235,2.47564,2.47764,39760000.0
2008-02-08 04:55:00,2.47934,2.48289,2.47531,2.47844,46640000.0
2008-02-08 05:00:00,2.47934,2.48241,2.47683,2.48101,32750000.0
2008-02-08 05:05:00,2.48119,2.48298,2.47657,2.48083,36510000.0
2008-02-08 05:10:00,2.47626,2.48198,2.47383,2.4783,41250000.0
2008-02-08 05:15:00,2.4823,2.48448,2.47567,2.48122,34880000.0
2008-02-08 05:20:00,2.47903,2.48213,2.47519,2.47519,38380000.0
2008-02-08 05:25:00,2.48047,2.48242,2.47691,2.48186,39890000.0
2008-02-08 05:30:00,2.48019,2.48197,2.47594,2.48158,37500000.0
2008-02-08 05:35:00,2.48021,2.48253,2.47517,2.47888,42130000.0
2008-02-08 05:40:00,2.47822,2.48196,2.47462,2.47462,38400000.0
2008-02-08 05:45:00,2.47953,2.48144,2.47537,2.48003,28130000.0
2008-02-08 05:50:00,2.47735,2.48166,2.47539,2.48166,36010000.0
2008-02-08 05:55:00,2.48087,2.48244,2.4762,2.4762,39630000.0
2008-02-08 06:00:00,2.47791,2.48323,2.47672,2.47918,40260000.0
2008-02-08 06:05:00,2.48118,2.48437,2.47624,2.47978,34140000.0
2008-02-08 06:10:00,2.4781,2.48313,2.4764,2.4817,33380000.0
2008-02-08 06:15:00,2.47724,2.48206,2.47623,2.47902,34640000.0
2008-02-08 06:20:00,2.48182,2.48293,2.47656,2.47656,46140000.0
2008-02-08 06:25:00,2.47905,2.48284,2.47595,2.4817,40010000.0
2008-02-08 06:30:00,2.48242,2.48334,2.4767,2.48003,29270000.0
2008-02-08 06:35:00,2.47803,2.4841,2.47684,2.48321,40750000.0
2008-02-08 06:40:00,2.48156,2.48387,2.47695,2.48328,34760000.0
2008-02-08 06:45:00,2.47717,2.48359,2.47659,2.48359,36140000.0
2008-02-08 06:50:00,2.48025,2.48427,2.47819,2.48078,44250000.0
2008-02-08 06:55:00,2.48276,2.48311,2.47666,2.48147,43250000.0
2008-02-08 07:00:00,2.48255,2.48343,2.47597,2.48173,42770000.0
2008-02-08 07:05:00,2.48309,2.48323,2.47589,2.48105,42380000.0
2008-02-08 07:10:00,2.48238,2.48435,2.47671,2.48075,34010000.0
2008-02-08 07:15:00,2.48298,2.48382,2.47672,2.48181,50750000.0
2008-02-08 07:20:00,2.4803,2.48432,2.47901,2.48162,43500000.0
2008-02-08 07:25:00,2.48009,2.48488,2.47757,2.48042,47140000.0
2008-02-08 07:30:00,2.48148,2.4837,2.47694,2.4837,36130000.0
2008-02-08 07:35:00,2.48088,2.48438,2.47874,2.47948,41010000.0
2008-02-08 07:40:00,2.48081,2.48458,2.47632,2.48291,43510000.0
2008-02-08 07:45:00,2.48142,2.48459,2.4775,2.48251,46640000.0
2008-02-08 07:50:00,2.48206,2.48485,2.47812,2.4816,44150000.0
2008-02-08 07:55:00,2.48094,2.48527,2.47909,2.48112,38760000.0
2008-02-08 08:00:00,2.4821,2.48655,2.4772,2.48611,51000000.0
2008-02-08 08:05:00,2.48159,2.48687,2.48089,2.48648,38630000.0
2008-02-08 08:10:00,2.48371,2.4865,2.48209,2.4849,36000000.0
2008-02-08 08:15:00,2.48651,2.48767,2.48252,2.48576,39140000.0
2008-02-08 08:20:00,2.48478,2.48588,2.48109,2.4835,32380000.0
2008-02-08 08:25:00,2.48445,2.488,2.48038,2.48182,54000000.0
2008-02-08 08:30:00,2.48394,2.48604,2.47679,2.48179,45760000.0
2008-02-08 08:35:00,2.48227,2.48654,2.47909,2.48393,44010000.0
2008-02-08 08:40:00,2.47943,2.48564,2.47914,2.48355,55890000.0
2008-02-08 08:45:00,2.48254,2.48525,2.4807,2.48293,42510000.0
2008-02-08 08:50:00,2.48223,2.48436,2.47928,2.48358,46010000.0
2008-02-08 08:55:00,2.48265,2.48623,2.47792,2.485,50880000.0
2008-02-08 09:00:00,2.48374,2.4863,2.48031,2.48285,48130000.0
2008-02-08 09:05:00,2.48379,2.48739,2.48089,2.48528,43890000.0
2008-02-08 09:10:00,2.48554,2.48611,2.47681,2.48523,38510000.0
2008-02-08 09:15:00,2.48162,2.48485,2.47752,2.4809,51510000.0
2008-02-08 09:20:00,2.48367,2.48678,2.47951,2.48484,39400000.0
2008-02-08 09:25:00,2.48457,2.48855,2.47987,2.48476,51890000.0
2008-02-08 09:30:00,2.48584,2.48777,2.48006,2.4833,40500000.0
2008-02-08 09:35:00,2.48817,2.49022,2.48189,2.48489,50880000.0
2008-02-08 09:40:00,2.48693,2.48901,2.48044,2.4853,57880000.0
2008-02-08 09:45:00,2.48857,2.4893,2.48239,2.48397,38380000.0
2008-02-08 09:50:00,2.48468,2.48907,2.48243,2.48553,46900000.0
2008-02-08 09:55:00,2.48854,2.48854,2.47954,2.48314,58270000.0
2008-02-08 10:00:00,2.48143,2.48682,2.47899,2.48553,41760000.0
2008-02-08 10:05:00,2.48381,2.4861,2.48114,2.48542,53630000.0
2008-02-08 10:10:00,2.48464,2.48588,2.47745,2.48563,45760000.0
2008-02-08 10:15:00,2.48542,2.48826,2.4821,2.48734,51890000.0
2008-02-08 10:20:00,2.48501,2.48903,2.48116,2.48317,41760000.0
2008-02-08 10:25:00,2.48609,2.48955,2.48416,2.4893,44260000.0
2008-02-08 10:30:00,2.48816,2.49035,2.48211,2.48805,38130000.0
2008-02-08 10:35:00,2.49024,2.49024,2.48229,2.48605,44760000.0
2008-02-08 10:40:00,2.48644,2.48797,2.47674,2.48611,53380000.0
2008-02-08 10:45:00,2.48382,2.48726,2.48145,2.48228,38880000.0
2008-02-08 10:50:00,2.4854,2.48821,2.48152,2.48594,45130000.0
2008-02-08 10:55:00,2.48841,2.48841,2.48024,2.48493,38380000.0
2008-02-08 11:00:00,2.48716,2.48912,2.48164,2.48684,43010000.0
2008-02-08 11:05:00,2.48379,2.48785,2.48064,2.48508,37880000.0
2008-02-08 11:10:00,2.48678,2.48875,2.47705,2.48875,34630000.0
2008-02-08 11:15:00,2.48782,2.49263,2.48368,2.49116,41500000.0
2008-02-08 11:20:00,2.49237,2.49282,2.48638,2.49136,52510000.0
2008-02-08 11:25:00,2.49143,2.49388,2.48675,2.49208,49250000.0
2008-02-08 11:30:00,2.49213,2.49374,2.48584,2.49264,46390000.0
2008-02-08 11:35:00,2.49347,2.49545,2.48866,2.49422,39380000.0
2008-02-08 11:40:00,2.49206,2.49561,2.489,2.49273,58260000.0
2008-02-08 11:45:00,2.49255,2.4954,2.48906,2.49457,51400000.0
2008-02-08 11:50:00,2.49285,2.49454,2.48703,2.49233,37630000.0
2008-02-08 11:55:00,2.49352,2.49582,2.48907,2.49582,46010000.0
2008-02-08 12:00:00,2.49448,2.49751,2.49099,2.49686,41380000.0
2008-02-08 12:05:00,2.49709,2.49709,2.48971,2.49411,51630000.0
2008-02-08 12:10:00,2.49492,2.49573,2.48757,2.4939,50260000.0
2008-02-08 12:15:00,2.49241,2.49726,2.49035,2.49626,36130000.0
2008-02-08 12:20:00,2.49494,2.49785,2.48926,2.4947,46890000.0
2008-02-08 12:25:00,2.49607,2.49607,2.49066,2.49066,38260000.0
2008-02-08 12:30:00,2.49337,2.49553,2.48946,2.49421,38260000.0
2008-02-08 12:35:00,2.49393,2.49459,2.4861,2.49459,42630000.0
2008-02-08 12:40:00,2.48973,2.4951,2.48973,2.49355,54510000.0
2008-02-08 12:45:00,2.49172,2.4964,2.49043,2.49579,42510000.0
2008-02-08 12:50:00,2.49356,2.49631,2.49119,2.49328,39630000.0
2008-02-08 12:55:00,2.49347,2.4956,2.4874,2.49413,56640000.0
2008-02-08 13:00:00,2.49293,2.49559,2.48946,2.4909,59890000.0
2008-02-08 13:05:00,2.49415,2.49796,2.48996,2.49435,54760000.0
2008-02-08 13:10:00,2.49469,2.4998,2.49303,2.49556,43010000.0
2008-02-08 13:15:00,2.49735,2.50036,2.49186,2.49933,38890000.0
2008-02-08 13:20:00,2.49724,2.50015,2.49286,2.49793,52010000.0
2008-02-08 13:25:00,2.49671,2.49958,2.49067,2.49657,40880000.0
2008-02-08 13:30:00,2.49642,2.49788,2.48995,2.49788,47000000.0
2008-02-08 13:35:00,2.4955,2.49793,2.49123,2.49685,42010000.0
2008-02-08 13:40:00,2.49458,2.49715,2.49181,2.49531,37880000.0
2008-02-08 13:45:00,2.49249,2.49676,2.49224,2.49478,55000000.0
2008-02-08 13:50:00,2.4958,2.49706,2.49074,2.49402,39770000.0
2008-02-08 13:55:00,2.49558,2.49685,2.492,2.49546,42750000.0
2008-02-08 14:00:00,2.49046,2.49733,2.48936,2.49733,41130000.0
2008-02-08 14:05:00,2.496,2.49679,2.48923,2.49392,38880000.0
2008-02-08 14:10:00,2.49549,2.49657,2.48947,2.49563,38760000.0
2008-02-08 14:15:00,2.49617,2.49714,2.48993,2.49551,50640000.0
2008-02-08 14:20:00,2.49607,2.49649,2.48733,2.49518,43630000.0
2008-02-08 14:25:00,2.49632,2.49632,2.48906,2.48906,44500000.0
2008-02-08 14:30:00,2.48997,2.49481,2.48842,2.49141,53630000.0
2008-02-08 14:35:00,2.48754,2.49346,2.48641,2.48737,48280000.0
2008-02-08 14:40:00,2.49152,2.49247,2.48616,2.49117,42750000.0
2008-02-08 14:45:00,2.49253,2.49253,2.48449,2.48917,45750000.0
2008-02-08 14:50:00,2.48895,2.4899,2.48166,2.48259,36760000.0
2008-02-08 14:55:00,2.48579,2.48678,2.48126,2.48602,48010000.0
2008-02-08 15:00:00,2.48432,2.48797,2.48121,2.48411,47270000.0
2008-02-08 15:05:00,2.48651,2.48716,2.48017,2.48626,56880000.0
2008-02-08 15:10:00,2.48583,2.48773,2.48038,2.48367,42130000.0
2008-02-08 15:15:00,2.48519,2.49002,2.48326,2.48574,46030000.0
2008-02-08 15:20:00,2.48651,2.49149,2.48498,2.49061,46010000.0
2008-02-08 15:25:00,2.48964,2.49204,2.48425,2.4896,38760000.0
2008-02-08 15:30:00,2.48391,2.49165,2.48391,2.4902,46380000.0
2008-02-08 15:35:00,2.48859,2.49305,2.48508,2.48859,49400000.0
2008-02-08 15:40:00,2.49044,2.49378,2.48679,2.49025,37250000.0
2008-02-08 15:45:00,2.49116,2.49291,2.48418,2.49257,43750000.0
2008-02-08 15:50:00,2.49113,2.4931,2.4866,2.49117,41630000.0
2008-02-08 15:55:00,2.49305,2.4953,2.48786,2.49361,39390000.0
2008-02-08 16:00:00,2.4952,2.4952,2.48775,2.49353,52010000.0
2008-02-08 16:05:00,2.49313,2.49469,2.4882,2.49271,47130000.0
2008-02-08 16:10:00,2.49327,2.49444,2.48863,2.49289,42380000.0
2008-02-08 16:15:00,2.49227,2.49408,2.48801,2.48978,42630000.0
2008-02-08 16:20:00,2.49254,2.49416,2.48952,2.49297,35260000.0
2008-02-08 16:25:00,2.49581,2.49581,2.4916,2.49496,45640000.0
2008-02-08 16:30:00,2.49318,2.49517,2.48799,2.4923,51750000.0
2008-02-08 16:35:00,2.4926,2.4945,2.48652,2.49228,52140000.0
2008-02-08 16:40:00,2.4921,2.49759,2.48915,2.49514,41890000.0
2008-02-08 16:45:00,2.49488,2.4975,2.4908,2.49612,52130000.0
2008-02-08 16:50:00,2.49532,2.49643,2.48943,2.49407,52630000.0
2008-02-08 16:55:00,2.49411,2.49622,2.48944,2.49498,43500000.0
2008-02-08 17:00:00,2.49427,2.49606,2.48959,2.49293,53130000.0
2008-02-08 17:05:00,2.49398,2.49526,2.49001,2.49376,40880000.0
2008-02-08 17:10:00,2.49252,2.49507,2.48884,2.4941,38880000.0
2008-02-08 17:15:00,2.49294,2.49579,2.48933,2.49534,44760000.0
2008-02-08 17:20:00,2.49353,2.4953,2.48912,2.4931,49750000.0
2008-02-08 17:25:00,2.4927,2.49447,2.48496,2.48891,46020000.0
2008-02-08 17:30:00,2.4929,2.49317,2.48406,2.493,42260000.0
2008-02-08 17:35:00,2.49319,2.49434,2.48822,2.49347,45750000.0
2008-02-08 17:40:00,2.49451,2.49454,2.48758,2.49343,38890000.0
2008-02-08 17:45:00,2.4936,2.4936,2.48733,2.49093,36000000.0
2008-02-08 17:50:00,2.48857,2.49299,2.48552,2.49291,42500000.0
2008-02-08 17:55:00,2.48823,2.49321,2.48451,2.49173,62020000.0
2008-02-08 18:00:00,2.49019,2.49181,2.48283,2.48885,49130000.0
2008-02-08 18:05:00,2.4906,2.49215,2.48601,2.4891,35250000.0
2008-02-08 18:10:00,2.49103,2.49103,2.48244,2.48816,41380000.0
2008-02-08 18:15:00,2.48744,2.48828,2.48051,2.48545,43510000.0
2008-02-08 18:20:00,2.48474,2.48898,2.48031,2.48513,47760000.0
2008-02-08 18:25:00,2.48657,2.48981,2.48413,2.48863,40650000.0
2008-02-08 18:30:00,2.4879,2.48992,2.4841,2.48885,57520000.0
2008-02-08 18:35:00,2.48698,2.4894,2.48176,2.48741,49520000.0
2008-02-08 18:40:00,2.48863,2.49085,2.4826,2.48908,48000000.0
2008-02-08 18:45:00,2.48594,2.49026,2.48457,2.48803,43260000.0
2008-02-08 18:50:00,2.48875,2.49175,2.48644,2.48751,38780000.0
2008-02-08 18:55:00,2.49033,2.49126,2.48466,2.49044,49770000.0
2008-02-08 19:00:00,2.48779,2.49276,2.48502,2.48964,39630000.0
2008-02-08 19:05:00,2.49256,2.49342,2.48599,2.49009,38750000.0
2008-02-08 19:10:00,2.48828,2.49075,2.48193,2.48622,45640000.0
2008-02-08 19:15:00,2.48706,2.49029,2.48055,2.48669,41010000.0
2008-02-08 19:20:00,2.48734,2.49318,2.48628,2.49301,43760000.0
2008-02-08 19:25:00,2.48852,2.49388,2.48691,2.49246,45750000.0
2008-02-08 19:30:00,2.49138,2.49479,2.48433,2.49274,45260000.0
2008-02-08 19:35:00,2.49182,2.49274,2.48541,2.49255,48130000.0
2008-02-08 19:40:00,2.49154,2.49242,2.48533,2.48932,49760000.0
2008-02-08 19:45:00,2.49163,2.49278,2.48527,2.4916,43770000.0
2008-02-08 19:50:00,2.491,2.49236,2.48712,2.49156,46760000.0
2008-02-08 19:55:00,2.49225,2.49225,2.48251,2.48913,43760000.0
2008-02-08 20:00:00,2.48778,2.49064,2.4816,2.48335,44760000.0
2008-02-08 20:05:00,2.48532,2.48873,2.48035,2.48516,47400000.0
2008-02-08 20:10:00,2.4842,2.48965,2.48033,2.48033,46130000.0
2008-02-08 20:15:00,2.48408,2.48541,2.47796,2.48368,43260000.0
2008-02-08 20:20:00,2.48388,2.49193,2.48052,2.48862,37890000.0
2008-02-08 20:25:00,2.48693,2.49132,2.48483,2.49063,48770000.0
2008-02-08 20:30:00,2.48767,2.49124,2.48326,2.48993,54880000.0
2008-02-08 20:35:00,2.49113,2.4918,2.4842,2.48834,42010000.0
2008-02-08 20:40:00,2.48855,2.49186,2.48328,2.48745,44020000.0
2008-02-08 20:45:00,2.4879,2.48946,2.48382,2.48861,50260000.0
2008-02-08 20:50:00,2.48693,2.48958,2.48273,2.48842,48630000.0
2008-02-08 20:55:00,2.48914,2.48946,2.48295,2.48791,37760000.0
2008-02-08 21:00:00,2.48511,2.48923,2.48132,2.48649,45890000.0
2008-02-08 21:05:00,2.48602,2.49062,2.47982,2.4894,42630000.0
2008-02-08 21:10:00,2.48939,2.49118,2.4845,2.48783,51390000.0
2008-02-08 21:15:00,2.49111,2.49166,2.48552,2.48837,42760000.0
2008-02-08 21:20:00,2.48819,2.49101,2.48437,2.48911,36880000.0
2008-02-08 21:25:00,2.48676,2.49151,2.48613,2.48682,45250000.0
2008-02-08 21:30:00,2.48802,2.49198,2.48603,2.49081,39010000.0
2008-02-08 21:35:00,2.49178,2.49201,2.48544,2.49022,50000000.0
2008-02-08 21:40:00,2.48937,2.49147,2.48559,2.4907,33640000.0
2008-02-08 21:45:00,2.49277,2.49323,2.4853,2.48793,38770000.0
2008-02-08 21:50:00,2.48991,2.4917,2.48486,2.48909,41000000.0
2008-02-08 21:55:00,2.48603,2.49205,2.48603,2.49075,39640000.0
2008-02-08 22:00:00,2.49032,2.49146,2.48538,2.49056,41880000.0
2008-02-08 22:05:00,2.48783,2.49179,2.48508,2.48784,36000000.0
2008-02-08 22:10:00,2.49189,2.49189,2.48556,2.48946,27630000.0
2008-02-08 22:15:00,2.489,2.49121,2.48434,2.48937,30890000.0
2008-02-08 22:20:00,2.49114,2.49185,2.4855,2.48905,38140000.0
2008-02-08 22:25:00,2.48956,2.4912,2.48304,2.49104,39640000.0
2008-02-08 22:30:00,2.48845,2.49158,2.48526,2.48817,45140000.0
2008-02-08 22:35:00,2.49043,2.49149,2.48566,2.49082,45630000.0
2008-02-08 22:40:00,2.49066,2.49104,2.48423,2.48423,35250000.0
2008-02-08 22:45:00,2.48852,2.49048,2.48541,2.48594,41510000.0
2008-02-08 22:50:00,2.48892,2.49073,2.48433,2.48684,49150000.0
2008-02-08 22:55:00,2.4892,2.49067,2.48262,2.49042,36510000.0
2008-02-08 23:00:00,2.49116,2.49118,2.48393,2.48858,39520000.0
2008-02-08 23:05:00,2.48749,2.49192,2.48592,2.49034,38900000.0
2008-02-08 23:10:00,2.48544,2.49177,2.48457,2.48775,41020000.0
2008-02-08 23:15:00,2.48882,2.49145,2.48213,2.48213,63140000.0
2008-02-08 23:20:00,2.4909,2.49123,2.48385,2.4873,33890000.0
2008-02-08 23:25:00,2.48779,2.49204,2.48444,2.48913,32010000.0
2008-02-08 23:30:00,2.48917,2.49309,2.48606,2.4917,43520000.0
2008-02-08 23:35:00,2.48704,2.49177,2.48683,2.49131,47640000.0
2008-02-08 23:40:00,2.48528,2.4916,2.48456,2.48813,34140000.0
2008-02-08 23:45:00,2.48791,2.49168,2.48464,2.49052,42130000.0
2008-02-08 23:50:00,2.48549,2.49186,2.48388,2.48849,41260000.0
2008-02-08 23:55:00,2.48877,2.49234,2.48599,2.48842,34500000.0
2008-02-11 00:00:00,2.48648,2.48998,2.48126,2.48998,35750000.0
2008-02-11 00:05:00,2.48693,2.48885,2.48205,2.48205,50380000.0
2008-02-11 00:10:00,2.48429,2.48596,2.48163,2.485,34380000.0
2008-02-11 00:15:00,2.48394,2.48553,2.48193,2.48434,36630000.0
2008-02-11 00:20:00,2.48315,2.48486,2.47934,2.4847,40510000.0
2008-02-11 00:25:00,2.48331,2.48514,2.47946,2.48441,37250000.0
2008-02-11 00:30:00,2.48459,2.48632,2.48046,2.48572,41750000.0
2008-02-11 00:35:00,2.48517,2.48768,2.48007,2.4842,45500000.0
2008-02-11 00:40:00,2.48305,2.48478,2.47951,2.48333,35250000.0
2008-02-11 00:45:00,2.48335,2.48605,2.47985,2.48329,34880000.0
2008-02-11 00:50:00,2.48384,2.48725,2.48059,2.48059,44000000.0
2008-02-11 00:55:00,2.48414,2.48598,2.47939,2.48416,47880000.0
2008-02-11 01:00:00,2.48375,2.48535,2.48132,2.48313,48250000.0
2008-02-11 01:05:00,2.48413,2.48478,2.48232,2.48415,22130000.0
2008-02-11 01:10:00,2.48452,2.48514,2.47815,2.48486,47510000.0
2008-02-11 01:15:00,2.48432,2.48594,2.48054,2.48112,46130000.0
2008-02-11 01:20:00,2.48479,2.48602,2.47995,2.48549,50630000.0
2008-02-11 01:25:00,2.48336,2.48586,2.47988,2.48401,41890000.0
2008-02-11 01:30:00,2.48652,2.48652,2.48021,2.48384,44140000.0
2008-02-11 01:35:00,2.48564,2.4859,2.48006,2.48446,42500000.0
2008-02-11 01:40:00,2.48467,2.48568,2.47866,2.48433,64890000.0
2008-02-11 01:45:00,2.48403,2.48582,2.47923,2.48519,71010000.0
2008-02-11 01:50:00,2.48316,2.48658,2.48037,2.48408,46270000.0
2008-02-11 01:55:00,2.48359,2.48647,2.48142,2.48522,50880000.0
2008-02-11 02:00:00,2.48575,2.48575,2.47892,2.48166,50010000.0
2008-02-11 02:05:00,2.4831,2.48473,2.47877,2.48244,46880000.0
2008-02-11 02:10:00,2.48406,2.48456,2.47726,2.48338,51000000.0
2008-02-11 02:15:00,2.48444,2.48503,2.47796,2.48318,55900000.0
2008-02-11 02:20:00,2.48318,2.48377,2.47927,2.48268,47760000.0
2008-02-11 02:25:00,2.4799,2.48439,2.47748,2.482,41630000.0
2008-02-11 02:30:00,2.48307,2.48363,2.47857,2.48335,28390000.0
2008-02-11 02:35:00,2.48211,2.48346,2.47728,2.4834,52760000.0
2008-02-11 02:40:00,2.47982,2.48324,2.47813,2.48198,54130000.0
2008-02-11 02:45:00,2.48273,2.48389,2.4774,2.48218,46130000.0
2008-02-11 02:50:00,2.48164,2.48274,2.47743,2.4797,42500000.0
2008-02-11 02:55:00,2.48165,2.48245,2.47685,2.48171,46630000.0
2008-02-11 03:00:00,2.48104,2.48536,2.47825,2.48009,50500000.0
2008-02-11 03:05:00,2.47831,2.48359,2.47831,2.48224,48630000.0
2008-02-11 03:10:00,2.48072,2.48366,2.47823,2.48316,41250000.0
2008-02-11 03:15:00,2.4819,2.48548,2.47881,2.48139,40250000.0
2008-02-11 03:20:00,2.48547,2.48674,2.47867,2.48434,48380000.0
2008-02-11 03:25:00,2.4859,2.4859,2.48082,2.48497,43010000.0
2008-02-11 03:30:00,2.48505,2.48729,2.48054,2.48517,38380000.0
2008-02-11 03:35:00,2.48471,2.48704,2.48048,2.4844,49760000.0
2008-02-11 03:40:00,2.48479,2.48608,2.48145,2.48389,42510000.0
2008-02-11 03:45:00,2.48639,2.48693,2.4807,2.4835,26250000.0
2008-02-11 03:50:00,2.48154,2.48587,2.48062,2.48503,46500000.0
2008-02-11 03:55:00,2.48459,2.48659,2.48046,2.48537,46750000.0
2008-02-11 04:00:00,2.48504,2.48542,2.48065,2.48362,42130000.0
2008-02-11 04:05:00,2.48582,2.48582,2.47998,2.4813,33000000.0
2008-02-11 04:10:00,2.48536,2.48598,2.48062,2.48494,44880000.0
2008-02-11 04:15:00,2.48122,2.48537,2.48014,2.4806,31510000.0
2008-02-11 04:20:00,2.48472,2.48569,2.48065,2.48353,43520000.0
2008-02-11 04:25:00,2.48368,2.48584,2.47943,2.48451,49520000.0
2008-02-11 04:30:00,2.48326,2.4863,2.47752,2.48438,35390000.0
2008-02-11 04:35:00,2.48084,2.4864,2.48006,2.48622,23260000.0
2008-02-11 04:40:00,2.47651,2.48631,2.47651,2.48613,58140000.0
2008-02-11 04:45:00,2.48614,2.48668,2.48127,2.48209,39630000.0
2008-02-11 04:50:00,2.48512,2.4883,2.48121,2.48452,47880000.0
2008-02-11 04:55:00,2.48491,2.48554,2.47909,2.48433,43880000.0
2008-02-11 05:00:00,2.48465,2.48551,2.47928,2.48489,35410000.0
2008-02-11 05:05:00,2.48554,2.48571,2.4791,2.48485,55390000.0
2008-02-11 05:10:00,2.4815,2.48592,2.48123,2.48476,39910000.0
2008-02-11 05:15:00,2.48208,2.48561,2.48146,2.48531,39770000.0
2008-02-11 05:20:00,2.48421,2.48525,2.48001,2.48424,24630000.0
2008-02-11 05:25:00,2.48442,2.4862,2.47981,2.48401,41640000.0
2008-02-11 05:30:00,2.48482,2.48539,2.48041,2.48439,30760000.0
2008-02-11 05:35:00,2.48201,2.48519,2.47714,2.48364,38630000.0
2008-02-11 05:40:00,2.48329,2.48467,2.47742,2.48467,31130000.0
2008-02-11 05:45:00,2.48483,2.48527,2.48023,2.48196,30130000.0
2008-02-11 05:50:00,2.48258,2.48543,2.47419,2.48392,34880000.0
2008-02-11 05:55:00,2.48146,2.48581,2.47939,2.48118,42130000.0
2008-02-11 06:00:00,2.48471,2.48471,2.4782,2.4782,34890000.0
2008-02-11 06:05:00,2.47983,2.48459,2.47792,2.4803,22750000.0
2008-02-11 06:10:00,2.48328,2.48368,2.47859,2.4814,39260000.0
2008-02-11 06:15:00,2.48272,2.48369,2.47838,2.48105,42130000.0
2008-02-11 06:20:00,2.48325,2.48468,2.47704,2.48265,43130000.0
2008-02-11 06:25:00,2.48133,2.48307,2.477,2.48068,41260000.0
2008-02-11 06:30:00,2.48167,2.48403,2.47864,2.48156,39750000.0
2008-02-11 06:35:00,2.48193,2.48455,2.47569,2.48417,39010000.0
2008-02-11 06:40:00,2.48246,2.48398,2.47504,2.48218,37130000.0
2008-02-11 06:45:00,2.48163,2.48423,2.47611,2.48315,48130000.0
2008-02-11 06:50:00,2.48004,2.48412,2.477,2.48139,41150000.0
2008-02-11 06:55:00,2.48346,2.48388,2.47672,2.48147,50760000.0
2008-02-11 07:00:00,2.48014,2.48371,2.47776,2.48002,36380000.0
2008-02-11 07:05:00,2.48176,2.48409,2.47683,2.4799,48520000.0
2008-02-11 07:10:00,2.48282,2.48402,2.47654,2.48007,40010000.0
2008-02-11 07:15:00,2.48138,2.48234,2.47528,2.4787,43020000.0
2008-02-11 07:20:00,2.47747,2.4812,2.47435,2.4799,47500000.0
2008-02-11 07:25:00,2.48107,2.48107,2.47478,2.48008,49130000.0
2008-02-11 07:30:00,2.47867,2.48083,2.47649,2.47859,48500000.0
2008-02-11 07:35:00,2.48057,2.48057,2.47459,2.4796,34750000.0
2008-02-11 07:40:00,2.47956,2.48111,2.4755,2.47936,43630000.0
2008-02-11 07:45:00,2.47692,2.48123,2.47375,2.47726,41260000.0
2008-02-11 07:50:00,2.47716,2.48115,2.47232,2.47817,41510000.0
2008-02-11 07:55:00,2.47898,2.4811,2.47365,2.47984,44250000.0
2008-02-11 08:00:00,2.47861,2.48123,2.4736,2.4795,45880000.0
2008-02-11 08:05:00,2.47832,2.48098,2.47569,2.47901,43880000.0
2008-02-11 08:10:00,2.4807,2.48235,2.47393,2.48222,41510000.0
2008-02-11 08:15:00,2.47941,2.48348,2.476,2.47913,42750000.0
2008-02-11 08:20:00,2.47739,2.48687,2.47739,2.48687,31640000.0
2008-02-11 08:25:00,2.47991,2.48408,2.47694,2.48327,43880000.0
2008-02-11 08:30:00,2.47942,2.4827,2.47568,2.47901,49640000.0
2008-02-11 08:35:00,2.47921,2.48226,2.47562,2.47713,43760000.0
2008-02-11 08:40:00,2.47907,2.48288,2.47438,2.47803,48640000.0
2008-02-11 08:45:00,2.48063,2.48421,2.47494,2.48315,50880000.0
2008-02-11 08:50:00,2.48061,2.48317,2.47801,2.48279,42380000.0
2008-02-11 08:55:00,2.48142,2.48326,2.47773,2.47849,41770000.0
2008-02-11 09:00:00,2.47826,2.48097,2.47386,2.47989,48510000.0
2008-02-11 09:05:00,2.47647,2.48075,2.47516,2.47592,44390000.0
2008-02-11 09:10:00,2.47623,2.48047,2.4739,2.47958,42260000.0
2008-02-11 09:15:00,2.47895,2.48153,2.47429,2.48052,41630000.0
2008-02-11 09:20:00,2.48166,2.48243,2.47577,2.4807,56880000.0
2008-02-11 09:25:00,2.48216,2.48319,2.47781,2.4828,52750000.0
2008-02-11 09:30:00,2.48175,2.48277,2.47778,2.48038,37250000.0
2008-02-11 09:35:00,2.47917,2.48346,2.47759,2.48003,50010000.0
2008-02-11 09:40:00,2.48188,2.4829,2.47742,2.4824,45250000.0
2008-02-11 09:45:00,2.48357,2.48406,2.47841,2.48155,44630000.0
2008-02-11 09:50:00,2.48151,2.4846,2.47813,2.4838,33130000.0
2008-02-11 09:55:00,2.48173,2.4866,2.47745,2.48635,60130000.0
2008-02-11 10:00:00,2.48516,2.48795,2.48166,2.48543,60260000.0
2008-02-11 10:05:00,2.48585,2.48585,2.47498,2.4817,53390000.0
2008-02-11 10:10:00,2.48322,2.48396,2.47742,2.48253,41270000.0
2008-02-11 10:15:00,2.48283,2.48425,2.47728,2.48392,38640000.0
2008-02-11 10:20:00,2.48302,2.4853,2.47811,2.48394,43770000.0
2008-02-11 10:25:00,2.48581,2.4879,2.48076,2.48737,37760000.0
2008-02-11 10:30:00,2.48399,2.48797,2.47966,2.48685,45880000.0
2008-02-11 10:35:00,2.48704,2.48847,2.48249,2.48675,51140000.0
2008-02-11 10:40:00,2.4864,2.48935,2.47953,2.48395,44750000.0
2008-02-11 10:45:00,2.48676,2.48706,2.4788,2.48233,44260000.0
2008-02-11 10:50:00,2.48266,2.486,2.48,2.4851,37380000.0
2008-02-11 10:55:00,2.48304,2.48549,2.47896,2.48204,45510000.0
2008-02-11 11:00:00,2.48473,2.48549,2.47971,2.48352,52260000.0
2008-02-11 11:05:00,2.48268,2.48439,2.47775,2.48381,49510000.0
2008-02-11 11:10:00,2.48427,2.48548,2.4796,2.48209,50380000.0
2008-02-11 11:15:00,2.48186,2.48577,2.48161,2.48233,49130000.0
2008-02-11 11:20:00,2.48201,2.48713,2.47834,2.48504,52750000.0
2008-02-11 11:25:00,2.48556,2.48717,2.47785,2.48578,46500000.0
2008-02-11 11:30:00,2.48652,2.48671,2.48185,2.48607,49770000.0
2008-02-11 11:35:00,2.4861,2.48654,2.48,2.48364,43640000.0
2008-02-11 11:40:00,2.48325,2.48832,2.47893,2.48526,50510000.0
2008-02-11 11:45:00,2.48598,2.48885,2.48359,2.48858,46270000.0
2008-02-11 11:50:00,2.48812,2.48867,2.48239,2.48346,47760000.0
2008-02-11 11:55:00,2.4862,2.48888,2.48189,2.48674,51260000.0
2008-02-11 12:00:00,2.48731,2.48885,2.4815,2.48781,38760000.0
2008-02-11 12:05:00,2.48554,2.48796,2.48147,2.48531,38630000.0
2008-02-11 12:10:00,2.48476,2.48706,2.47974,2.48462,37130000.0
2008-02-11 12:15:00,2.48132,2.48538,2.47815,2.48086,36760000.0
2008-02-11 12:20:00,2.47912,2.48355,2.4761,2.47904,46630000.0
2008-02-11 12:25:00,2.48224,2.48417,2.47766,2.47843,45890000.0
2008-02-11 12:30:00,2.48269,2.48303,2.47489,2.48035,36890000.0
2008-02-11 12:35:00,2.48071,2.48155,2.47513,2.48014,44380000.0
2008-02-11 12:40:00,2.47731,2.48321,2.47535,2.47886,51880000.0
2008-02-11 12:45:00,2.48274,2.48325,2.47669,2.4795,43510000.0
2008-02-11 12:50:00,2.48325,2.48379,2.47775,2.48338,52400000.0
2008-02-11 12:55:00,2.479,2.48435,2.47751,2.48039,47880000.0
2008-02-11 13:00:00,2.48194,2.48292,2.47359,2.48126,51140000.0
2008-02-11 13:05:00,2.47896,2.48319,2.47712,2.48218,36630000.0
2008-02-11 13:10:00,2.48311,2.48372,2.47433,2.4826,47130000.0
2008-02-11 13:15:00,2.4808,2.48305,2.47585,2.48169,42880000.0
2008-02-11 13:20:00,2.47699,2.48312,2.47591,2.47591,50750000.0
2008-02-11 13:25:00,2.48022,2.48308,2.47527,2.47649,47020000.0
2008-02-11 13:30:00,2.47789,2.48337,2.47454,2.48337,45260000.0
2008-02-11 13:35:00,2.48329,2.48408,2.47786,2.48117,40900000.0
2008-02-11 13:40:00,2.48386,2.48574,2.47838,2.48321,47750000.0
2008-02-11 13:45:00,2.48249,2.48549,2.48004,2.48442,37140000.0
2008-02-11 13:50:00,2.48208,2.48537,2.47914,2.48368,44130000.0
2008-02-11 13:55:00,2.48709,2.48709,2.47919,2.47919,44630000.0
2008-02-11 14:00:00,2.48375,2.48549,2.47775,2.47963,44250000.0
2008-02-11 14:05:00,2.48048,2.48324,2.4773,2.48196,41880000.0
2008-02-11 14:10:00,2.48141,2.48265,2.47626,2.47631,44880000.0
2008-02-11 14:15:00,2.47953,2.48138,2.4763,2.47936,42640000.0
2008-02-11 14:20:00,2.4809,2.48201,2.47284,2.47938,41510000.0
2008-02-11 14:25:00,2.48067,2.4809,2.47344,2.47974,51130000.0
2008-02-11 14:30:00,2.48069,2.4816,2.47588,2.48019,42760000.0
2008-02-11 14:35:00,2.47963,2.48058,2.47329,2.475,49770000.0
2008-02-11 14:40:00,2.47753,2.4802,2.47325,2.47952,43260000.0
2008-02-11 14:45:00,2.47846,2.47992,2.47475,2.47842,47010000.0
2008-02-11 14:50:00,2.47784,2.48047,2.47216,2.47862,46260000.0
2008-02-11 14:55:00,2.47789,2.48501,2.47412,2.47928,46260000.0
2008-02-11 15:00:00,2.47962,2.48033,2.47181,2.47937,60520000.0
2008-02-11 15:05:00,2.47903,2.47935,2.47275,2.47934,44000000.0
2008-02-11 15:10:00,2.47943,2.48097,2.47463,2.47724,47380000.0
2008-02-11 15:15:00,2.48144,2.48336,2.47727,2.47766,53130000.0
2008-02-11 15:20:00,2.48315,2.48449,2.47729,2.48296,56760000.0
2008-02-11 15:25:00,2.4838,2.48472,2.47796,2.48406,42880000.0
2008-02-11 15:30:00,2.48029,2.48303,2.47762,2.48107,46130000.0
2008-02-11 15:35:00,2.48198,2.4855,2.47351,2.48281,52510000.0
2008-02-11 15:40:00,2.48385,2.48673,2.47794,2.48193,38390000.0
2008-02-11 15:45:00,2.48451,2.4866,2.47798,2.48502,50390000.0
2008-02-11 15:50:00,2.48557,2.4869,2.47896,2.48428,42760000.0
2008-02-11 15:55:00,2.4872,2.48747,2.48077,2.48567,42250000.0
2008-02-11 16:00:00,2.48639,2.48777,2.48219,2.48524,47380000.0
2008-02-11 16:05:00,2.48705,2.48784,2.47993,2.48687,32770000.0
2008-02-11 16:10:00,2.48801,2.48807,2.48197,2.48507,45380000.0
2008-02-11 16:15:00,2.48461,2.48742,2.47969,2.47969,41380000.0
2008-02-11 16:20:00,2.48615,2.48934,2.48073,2.48763,41750000.0
2008-02-11 16:25:00,2.48765,2.48819,2.4822,2.4856,49270000.0
2008-02-11 16:30:00,2.48705,2.48735,2.48132,2.48638,47630000.0
2008-02-11 16:35:00,2.48628,2.48689,2.47943,2.48495,48130000.0
2008-02-11 16:40:00,2.48526,2.48687,2.48112,2.48455,40770000.0
2008-02-11 16:45:00,2.48777,2.48871,2.48127,2.48718,46380000.0
2008-02-11 16:50:00,2.48914,2.48941,2.48166,2.48656,35250000.0
2008-02-11 16:55:00,2.48963,2.49022,2.48481,2.48769,37500000.0
2008-02-11 17:00:00,2.48805,2.49051,2.48454,2.49002,38880000.0
2008-02-11 17:05:00,2.48754,2.49297,2.4841,2.49279,46380000.0
2008-02-11 17:10:00,2.48786,2.49324,2.48532,2.48532,43250000.0
2008-02-11 17:15:00,2.48901,2.49195,2.48562,2.48804,50640000.0
2008-02-11 17:20:00,2.48857,2.49268,2.4858,2.49106,44640000.0
2008-02-11 17:25:00,2.49016,2.4938,2.48746,2.4929,42130000.0
2008-02-11 17:30:00,2.49143,2.49415,2.48822,2.49099,43510000.0
2008-02-11 17:35:00,2.49057,2.49407,2.4877,2.49161,40760000.0
2008-02-11 17:40:00,2.49268,2.49329,2.4876,2.49328,48000000.0
2008-02-11 17:45:00,2.49174,2.49347,2.4867,2.49094,42880000.0
2008-02-11 17:50:00,2.49023,2.49527,2.4872,2.49506,52130000.0
2008-02-11 17:55:00,2.49108,2.49403,2.4857,2.49353,37880000.0
2008-02-11 18:00:00,2.49224,2.4931,2.48732,2.4922,51630000.0
2008-02-11 18:05:00,2.49248,2.49332,2.48643,2.48992,43010000.0
2008-02-11 18:10:00,2.48823,2.49266,2.4874,2.49266,39140000.0
2008-02-11 18:15:00,2.48825,2.49419,2.48385,2.48971,61140000.0
2008-02-11 18:20:00,2.48733,2.49389,2.48386,2.48862,45890000.0
2008-02-11 18:25:00,2.48924,2.493,2.48437,2.48685,35000000.0
2008-02-11 18:30:00,2.48879,2.49181,2.48363,2.48849,53380000.0
2008-02-11 18:35:00,2.48623,2.48907,2.48157,2.48907,43630000.0
2008-02-11 18:40:00,2.48632,2.48955,2.48217,2.4871,48140000.0
2008-02-11 18:45:00,2.4871,2.48791,2.47923,2.48771,43750000.0
2008-02-11 18:50:00,2.48836,2.48849,2.4835,2.48614,45390000.0
2008-02-11 18:55:00,2.48662,2.48934,2.48126,2.48662,42140000.0
2008-02-11 19:00:00,2.48712,2.48975,2.47751,2.48786,44250000.0
2008-02-11 19:05:00,2.48843,2.48901,2.48092,2.48104,50130000.0
2008-02-11 19:10:00,2.48543,2.48655,2.48099,2.48448,44380000.0
2008-02-11 19:15:00,2.48573,2.48844,2.48029,2.48401,59140000.0
2008-02-11 19:20:00,2.48901,2.48944,2.48215,2.48672,46260000.0
2008-02-11 19:25:00,2.48679,2.49052,2.4819,2.48673,37130000.0
2008-02-11 19:30:00,2.48724,2.49106,2.48336,2.48492,48010000.0
2008-02-11 19:35:00,2.48823,2.48866,2.48228,2.48564,39130000.0
2008-02-11 19:40:00,2.48588,2.48758,2.48111,2.48699,39000000.0
2008-02-11 19:45:00,2.48458,2.48865,2.48026,2.4856,36510000.0
2008-02-11 19:50:00,2.4865,2.48854,2.48093,2.48319,39630000.0
2008-02-11 19:55:00,2.4876,2.48868,2.48221,2.48614,55130000.0
2008-02-11 20:00:00,2.48758,2.48758,2.48234,2.48354,38750000.0
2008-02-11 20:05:00,2.48363,2.4872,2.48092,2.48596,57890000.0
2008-02-11 20:10:00,2.48513,2.48779,2.48114,2.48591,41890000.0
2008-02-11 20:15:00,2.48417,2.48722,2.47954,2.48328,43010000.0
2008-02-11 20:20:00,2.48239,2.4869,2.48115,2.48478,45890000.0
2008-02-11 20:25:00,2.48576,2.4864,2.4789,2.4864,46260000.0
2008-02-11 20:30:00,2.48549,2.48618,2.48013,2.48602,45390000.0
2008-02-11 20:35:00,2.48581,2.48657,2.48223,2.48291,44010000.0
2008-02-11 20:40:00,2.48523,2.48784,2.48005,2.48613,51760000.0
2008-02-11 20:45:00,2.48595,2.48678,2.48064,2.48635,36250000.0
2008-02-11 20:50:00,2.48464,2.48662,2.47954,2.48462,42260000.0
2008-02-11 20:55:00,2.48432,2.48586,2.47978,2.48536,46890000.0
2008-02-11 21:00:00,2.48275,2.48488,2.47735,2.48186,45750000.0
2008-02-11 21:05:00,2.48473,2.48588,2.48042,2.48449,43510000.0
2008-02-11 21:10:00,2.484,2.48529,2.4781,2.47959,39510000.0
2008-02-11 21:15:00,2.48248,2.4846,2.47804,2.48171,33380000.0
2008-02-11 21:20:00,2.48357,2.48506,2.47807,2.47877,45630000.0
2008-02-11 21:25:00,2.48097,2.48498,2.47674,2.48498,35140000.0
2008-02-11 21:30:00,2.48489,2.48536,2.47837,2.48293,35640000.0
2008-02-11 21:35:00,2.47825,2.48465,2.47825,2.48256,46890000.0
2008-02-11 21:40:00,2.48497,2.48503,2.47936,2.47936,41260000.0
2008-02-11 21:45:00,2.48388,2.48507,2.47879,2.48076,46010000.0
2008-02-11 21:50:00,2.47859,2.48423,2.47783,2.48141,38140000.0
2008-02-11 21:55:00,2.48052,2.48457,2.47688,2.47924,37260000.0
2008-02-11 22:00:00,2.47928,2.48411,2.47685,2.48308,35140000.0
2008-02-11 22:05:00,2.48222,2.48431,2.47793,2.47931,38130000.0
2008-02-11 22:10:00,2.48282,2.48453,2.47787,2.47951,40130000.0
2008-02-11 22:15:00,2.47729,2.48356,2.47615,2.48041,46880000.0
2008-02-11 22:20:00,2.48302,2.48429,2.47526,2.48223,40130000.0
2008-02-11 22:25:00,2.47907,2.48264,2.47717,2.48194,50750000.0
2008-02-11 22:30:00,2.48077,2.48282,2.4765,2.481,43380000.0
2008-02-11 22:35:00,2.47477,2.48373,2.47477,2.47864,33750000.0
2008-02-11 22:40:00,2.48203,2.48248,2.47539,2.48239,41380000.0
2008-02-11 22:45:00,2.47966,2.48376,2.47756,2.47878,39130000.0
2008-02-11 22:50:00,2.48213,2.48361,2.47536,2.47962,37390000.0
2008-02-11 22:55:00,2.48036,2.48224,2.47677,2.47956,37750000.0
2008-02-11 23:00:00,2.47903,2.48389,2.4754,2.48224,35130000.0
2008-02-11 23:05:00,2.4805,2.48455,2.47804,2.48239,36880000.0
2008-02-11 23:10:00,2.48401,2.48401,2.47604,2.48164,37760000.0
2008-02-11 23:15:00,2.47811,2.48442,2.47742,2.48021,33000000.0
2008-02-11 23:20:00,2.48372,2.48427,2.47761,2.48215,38380000.0
2008-02-11 23:25:00,2.48031,2.4844,2.47817,2.4832,33890000.0
2008-02-11 23:30:00,2.48056,2.48377,2.47756,2.48095,44510000.0
2008-02-11 23:35:00,2.48363,2.48365,2.47803,2.48182,42630000.0
2008-02-11 23:40:00,2.48189,2.4837,2.47639,2.47702,43880000.0
2008-02-11 23:45:00,2.48002,2.48334,2.47719,2.47968,31880000.0
2008-02-11 23:50:00,2.48304,2.48364,2.47438,2.48023,39750000.0
2008-02-11 23:55:00,2.48127,2.48312,2.47739,2.47821,38010000.0
2008-02-12 00:00:00,2.48262,2.48551,2.47584,2.48164,46380000.0
2008-02-12 00:05:00,2.48232,2.48368,2.47658,2.47838,44640000.0
2008-02-12 00:10:00,2.48002,2.48362,2.4756,2.48082,45260000.0
2008-02-12 00:15:00,2.48008,2.48266,2.4756,2.48116,41630000.0
2008-02-12 00:20:00,2.48261,2.48261,2.47655,2.48151,25390000.0
2008-02-12 00:25:00,2.4815,2.48247,2.47621,2.48198,41390000.0
2008-02-12 00:30:00,2.48223,2.48315,2.476,2.48228,43250000.0
2008-02-12 00:35:00,2.48171,2.48181,2.4747,2.4747,40510000.0
2008-02-12 00:40:00,2.47936,2.48147,2.47376,2.48054,34880000.0
2008-02-12 00:45:00,2.47925,2.48552,2.47507,2.47983,39130000.0
2008-02-12 00:50:00,2.48055,2.48307,2.47582,2.48123,42500000.0
2008-02-12 00:55:00,2.48017,2.48334,2.47704,2.48177,40250000.0
2008-02-12 01:00:00,2.4817,2.4841,2.47375,2.47987,54770000.0
2008-02-12 01:05:00,2.48151,2.48416,2.4768,2.48216,41510000.0
2008-02-12 01:10:00,2.48016,2.4838,2.47635,2.48168,41770000.0
2008-02-12 01:15:00,2.4817,2.48439,2.47608,2.48265,37000000.0
2008-02-12 01:20:00,2.48053,2.48432,2.47434,2.47999,55630000.0
2008-02-12 01:25:00,2.48128,2.48318,2.47701,2.47763,43880000.0
2008-02-12 01:30:00,2.48169,2.48503,2.47648,2.48503,42630000.0
2008-02-12 01:35:00,2.48138,2.48515,2.4781,2.48022,41640000.0
2008-02-12 01:40:00,2.48237,2.48647,2.47837,2.48582,34380000.0
2008-02-12 01:45:00,2.48012,2.48479,2.47788,2.48316,47880000.0
2008-02-12 01:50:00,2.4785,2.48579,2.4785,2.48249,46640000.0
2008-02-12 01:55:00,2.4849,2.48696,2.48176,2.48397,35130000.0
2008-02-12 02:00:00,2.48137,2.48579,2.47928,2.47999,61270000.0
2008-02-12 02:05:00,2.48253,2.48618,2.47949,2.48059,43130000.0
2008-02-12 02:10:00,2.48461,2.48566,2.47819,2.48235,51640000.0
2008-02-12 02:15:00,2.48506,2.48663,2.47807,2.48117,50390000.0
2008-02-12 02:20:00,2.48388,2.48529,2.47972,2.48431,35750000.0
2008-02-12 02:25:00,2.48194,2.48554,2.4776,2.48413,48890000.0
2008-02-12 02:30:00,2.48338,2.4848,2.47825,2.4845,42130000.0
2008-02-12 02:35:00,2.48295,2.48401,2.47775,2.48356,38510000.0
2008-02-12 02:40:00,2.4794,2.48442,2.47808,2.48093,47510000.0
2008-02-12 02:45:00,2.48224,2.48466,2.47627,2.48101,41630000.0
2008-02-12 02:50:00,2.48176,2.48462,2.47984,2.48217,35380000.0
2008-02-12 02:55:00,2.48221,2.4851,2.4804,2.48507,47640000.0
2008-02-12 03:00:00,2.48512,2.48562,2.48048,2.48111,44760000.0
2008-02-12 03:05:00,2.47926,2.48466,2.47926,2.48378,48390000.0
2008-02-12 03:10:00,2.48175,2.48587,2.47849,2.48438,39130000.0
2008-02-12 03:15:00,2.4821,2.48615,2.47967,2.4826,46880000.0
2008-02-12 03:20:00,2.48328,2.48626,2.4764,2.48147,47760000.0
2008-02-12 03:25:00,2.48502,2.48559,2.47951,2.48317,42250000.0
2008-02-12 03:30:00,2.48463,2.48499,2.47956,2.48375,36130000.0
2008-02-12 03:35:00,2.4829,2.48441,2.47829,2.48395,49250000.0
2008-02-12 03:40:00,2.48195,2.48335,2.47759,2.47963,34510000.0
2008-02-12 03:45:00,2.4806,2.48435,2.47887,2.48399,38880000.0
2008-02-12 03:50:00,2.47784,2.48648,2.47784,2.48348,42630000.0
2008-02-12 03:55:00,2.48279,2.48684,2.47799,2.48357,42380000.0
2008-02-12 04:00:00,2.48283,2.48451,2.47851,2.48263,43880000.0
2008-02-12 04:05:00,2.48255,2.48428,2.47703,2.47872,45250000.0
2008-02-12 04:10:00,2.48105,2.48356,2.47701,2.47964,40250000.0
2008-02-12 04:15:00,2.48124,2.48528,2.47887,2.48085,42250000.0
2008-02-12 04:20:00,2.48233,2.48512,2.47807,2.48393,35140000.0
2008-02-12 04:25:00,2.47955,2.48314,2.47594,2.48174,36640000.0
2008-02-12 04:30:00,2.47811,2.4826,2.47463,2.47938,34880000.0
2008-02-12 04:35:00,2.47876,2.48343,2.4779,2.48213,31400000.0
2008-02-12 04:40:00,2.47575,2.48268,2.47575,2.48135,48630000.0
2008-02-12 04:45:00,2.48041,2.48402,2.47641,2.47864,51030000.0
2008-02-12 04:50:00,2.47948,2.48363,2.47712,2.48001,38510000.0
2008-02-12 04:55:00,2.48029,2.48286,2.47702,2.47814,35130000.0
2008-02-12 05:00:00,2.47965,2.48293,2.47523,2.48029,34010000.0
2008-02-12 05:05:00,2.48338,2.48338,2.47672,2.48211,45650000.0
2008-02-12 05:10:00,2.47972,2.48402,2.47806,2.48118,26000000.0
2008-02-12 05:15:00,2.47999,2.48326,2.47457,2.48207,35880000.0
2008-02-12 05:20:00,2.48121,2.48364,2.47628,2.47965,36510000.0
2008-02-12 05:25:00,2.4815,2.4835,2.47673,2.48252,39760000.0
2008-02-12 05:30:00,2.48088,2.4839,2.47849,2.48378,32390000.0
2008-02-12 05:35:00,2.48268,2.48493,2.47557,2.48267,39010000.0
2008-02-12 05:40:00,2.48243,2.48384,2.47765,2.4834,36530000.0
2008-02-12 05:45:00,2.48247,2.48365,2.47908,2.47908,20000000.0
2008-02-12 05:50:00,2.48162,2.48392,2.47672,2.4819,31760000.0
2008-02-12 05:55:00,2.48333,2.48453,2.4788,2.48247,35750000.0
2008-02-12 06:00:00,2.48256,2.48439,2.47898,2.48055,38000000.0
2008-02-12 06:05:00,2.48091,2.4834,2.47789,2.48205,43130000.0
2008-02-12 06:10:00,2.48285,2.48311,2.47857,2.4827,33750000.0
2008-02-12 06:15:00,2.48105,2.48316,2.47943,2.483,29010000.0
2008-02-12 06:20:00,2.4828,2.48373,2.47711,2.48261,43650000.0
2008-02-12 06:25:00,2.48359,2.48407,2.47816,2.48183,38130000.0
2008-02-12 06:30:00,2.48222,2.48433,2.47892,2.48194,40510000.0
2008-02-12 06:35:00,2.48077,2.48764,2.47617,2.48764,41260000.0
2008-02-12 06:40:00,2.48389,2.48545,2.47884,2.48433,30250000.0
2008-02-12 06:45:00,2.48483,2.486,2.47639,2.48422,45380000.0
2008-02-12 06:50:00,2.4819,2.48767,2.48034,2.48376,43630000.0
2008-02-12 06:55:00,2.48452,2.48579,2.47928,2.48344,43010000.0
2008-02-12 07:00:00,2.48244,2.48594,2.48094,2.48452,36770000.0
2008-02-12 07:05:00,2.48387,2.48593,2.48031,2.4833,44760000.0
2008-02-12 07:10:00,2.4837,2.48707,2.48041,2.48319,40010000.0
2008-02-12 07:15:00,2.4848,2.48575,2.47714,2.48234,32510000.0
2008-02-12 07:20:00,2.4814,2.48563,2.47856,2.4839,44380000.0
2008-02-12 07:25:00,2.48339,2.48596,2.47732,2.48261,51640000.0
2008-02-12 07:30:00,2.48225,2.48541,2.48027,2.4833,46520000.0
2008-02-12 07:35:00,2.48259,2.48561,2.47745,2.48381,32000000.0
2008-02-12 07:40:00,2.48355,2.48545,2.47835,2.48545,42380000.0
2008-02-12 07:45:00,2.48022,2.48457,2.47783,2.47783,45260000.0
2008-02-12 07:50:00,2.47911,2.48403,2.4763,2.48358,45750000.0
2008-02-12 07:55:00,2.4829,2.48424,2.48001,2.48371,52380000.0
2008-02-12 08:00:00,2.48343,2.48405,2.47781,2.48344,43380000.0
2008-02-12 08:05:00,2.48321,2.48468,2.4776,2.48254,42640000.0
2008-02-12 08:10:00,2.48253,2.48417,2.47763,2.48093,55500000.0
2008-02-12 08:15:00,2.47952,2.48476,2.47713,2.48251,47000000.0
2008-02-12 08:20:00,2.48222,2.48244,2.47617,2.47958,46250000.0
2008-02-12 08:25:00,2.48077,2.48304,2.47582,2.48025,42130000.0
2008-02-12 08:30:00,2.48097,2.48161,2.47519,2.4772,46020000.0
2008-02-12 08:35:00,2.48115,2.48153,2.47665,2.47665,45250000.0
2008-02-12 08:40:00,2.478,2.48139,2.47395,2.4786,40640000.0
2008-02-12 08:45:00,2.4794,2.48181,2.47493,2.48008,48880000.0
2008-02-12 08:50:00,2.47994,2.48196,2.47684,2.48003,36750000.0
2008-02-12 08:55:00,2.47765,2.4804,2.47459,2.47707,41010000.0
2008-02-12 09:00:00,2.47584,2.47973,2.47382,2.47973,46020000.0
2008-02-12 09:05:00,2.47446,2.48001,2.47446,2.47928,41500000.0
2008-02-12 09:10:00,2.4769,2.47921,2.47147,2.47862,38010000.0
2008-02-12 09:15:00,2.47857,2.48018,2.47263,2.47881,45770000.0
2008-02-12 09:20:00,2.47662,2.4796,2.47126,2.47763,51140000.0
2008-02-12 09:25:00,2.47621,2.48084,2.47144,2.47704,48270000.0
2008-02-12 09:30:00,2.47867,2.47994,2.47406,2.47629,40500000.0
2008-02-12 09:35:00,2.47381,2.47619,2.46924,2.47488,45250000.0
2008-02-12 09:40:00,2.4742,2.47561,2.46884,2.47525,48380000.0
2008-02-12 09:45:00,2.47303,2.47492,2.46845,2.47241,39880000.0
2008-02-12 09:50:00,2.47211,2.4748,2.46976,2.47376,40500000.0
2008-02-12 09:55:00,2.47269,2.47482,2.46672,2.47423,63390000.0
2008-02-12 10:00:00,2.47417,2.47585,2.46836,2.47255,55630000.0
2008-02-12 10:05:00,2.47642,2.47815,2.46937,2.47395,50500000.0
2008-02-12 10:10:00,2.47513,2.47668,2.46906,2.4758,42250000.0
2008-02-12 10:15:00,2.47621,2.47927,2.46969,2.47927,39380000.0
2008-02-12 10:20:00,2.4775,2.48366,2.47321,2.47893,44250000.0
2008-02-12 10:25:00,2.48092,2.48275,2.47404,2.47766,42500000.0
2008-02-12 10:30:00,2.47929,2.48183,2.47399,2.48077,43750000.0
2008-02-12 10:35:00,2.48097,2.48361,2.47589,2.48187,55630000.0
2008-02-12 10:40:00,2.48122,2.48283,2.47602,2.47964,41400000.0
2008-02-12 10:45:00,2.48307,2.48481,2.47481,2.48274,52000000.0
2008-02-12 10:50:00,2.48314,2.48658,2.48026,2.48492,40630000.0
2008-02-12 10:55:00,2.48517,2.4871,2.47981,2.4865,48880000.0
2008-02-12 11:00:00,2.4854,2.48702,2.48056,2.48511,43000000.0
2008-02-12 11:05:00,2.48495,2.48706,2.48027,2.48458,47500000.0
2008-02-12 11:10:00,2.48259,2.48732,2.48081,2.48227,47130000.0
2008-02-12 11:15:00,2.48713,2.48713,2.48166,2.48257,44510000.0
2008-02-12 11:20:00,2.48568,2.48811,2.47934,2.48764,51750000.0
2008-02-12 11:25:00,2.48404,2.48786,2.48043,2.4874,47260000.0
2008-02-12 11:30:00,2.48752,2.48752,2.48169,2.48683,42760000.0
2008-02-12 11:35:00,2.48695,2.48695,2.47975,2.48186,42500000.0
2008-02-12 11:40:00,2.48149,2.48637,2.47741,2.48378,49630000.0
2008-02-12 11:45:00,2.48489,2.48665,2.47907,2.48399,41770000.0
2008-02-12 11:50:00,2.48293,2.4861,2.47995,2.4851,44260000.0
2008-02-12 11:55:00,2.48471,2.48525,2.47964,2.48378,45880000.0
2008-02-12 12:00:00,2.48398,2.48446,2.47475,2.48091,39630000.0
2008-02-12 12:05:00,2.47864,2.483,2.47676,2.48145,44270000.0
2008-02-12 12:10:00,2.48264,2.48416,2.47526,2.48344,39380000.0
2008-02-12 12:15:00,2.48239,2.48372,2.47694,2.48127,43630000.0
2008-02-12 12:20:00,2.47979,2.48338,2.47757,2.47817,45010000.0
2008-02-12 12:25:00,2.47866,2.48277,2.47648,2.4779,47130000.0
2008-02-12 12:30:00,2.4802,2.48324,2.47482,2.47833,41000000.0
2008-02-12 12:35:00,2.48152,2.48159,2.4755,2.47576,34390000.0
2008-02-12 12:40:00,2.4787,2.48319,2.47461,2.47814,46020000.0
2008-02-12 12:45:00,2.47912,2.48269,2.47652,2.48174,38880000.0
2008-02-12 12:50:00,2.47842,2.48211,2.47501,2.47941,52010000.0
2008-02-12 12:55:00,2.4772,2.48086,2.47356,2.47849,48630000.0
2008-02-12 13:00:00,2.47764,2.48138,2.47416,2.47995,49130000.0
2008-02-12 13:05:00,2.47641,2.47987,2.47138,2.47938,40520000.0
2008-02-12 13:10:00,2.47987,2.47988,2.4739,2.47879,54630000.0
2008-02-12 13:15:00,2.47737,2.4807,2.47445,2.47784,47260000.0
2008-02-12 13:20:00,2.47345,2.48096,2.47345,2.47608,51400000.0
2008-02-12 13:25:00,2.48034,2.48034,2.47337,2.47545,48270000.0
2008-02-12 13:30:00,2.47465,2.47972,2.47409,2.47829,40520000.0
2008-02-12 13:35:00,2.47891,2.47979,2.471,2.47918,46160000.0
2008-02-12 13:40:00,2.4802,2.4817,2.47356,2.47888,52020000.0
2008-02-12 13:45:00,2.47838,2.47941,2.47409,2.47638,44510000.0
2008-02-12 13:50:00,2.47741,2.48107,2.47188,2.47458,42270000.0
2008-02-12 13:55:00,2.47681,2.47888,2.47109,2.47109,41260000.0
2008-02-12 14:00:00,2.47697,2.47761,2.47203,2.47581,38010000.0
2008-02-12 14:05:00,2.47411,2.47623,2.4692,2.47451,38510000.0
2008-02-12 14:10:00,2.47301,2.47617,2.46976,2.47131,41000000.0
2008-02-12 14:15:00,2.47226,2.47746,2.47121,2.47482,38260000.0
2008-02-12 14:20:00,2.47822,2.47909,2.4703,2.47496,38760000.0
2008-02-12 14:25:00,2.47881,2.47881,2.47106,2.47627,45500000.0
2008-02-12 14:30:00,2.47639,2.47734,2.4705,2.47692,41880000.0
2008-02-12 14:35:00,2.47514,2.47722,2.47116,2.4719,44380000.0
2008-02-12 14:40:00,2.47228,2.47815,2.46849,2.4766,40010000.0
2008-02-12 14:45:00,2.47183,2.47655,2.47039,2.47242,52140000.0
2008-02-12 14:50:00,2.47354,2.47823,2.47012,2.47739,51130000.0
2008-02-12 14:55:00,2.47249,2.47851,2.47197,2.47751,54140000.0
2008-02-12 15:00:00,2.47788,2.48037,2.47073,2.47454,54010000.0
2008-02-12 15:05:00,2.478,2.478,2.46829,2.47409,40380000.0
2008-02-12 15:10:00,2.47528,2.47629,2.46782,2.47239,50390000.0
2008-02-12 15:15:00,2.47583,2.47962,2.46809,2.47331,43630000.0
2008-02-12 15:20:00,2.48123,2.48294,2.46901,2.47473,45390000.0
2008-02-12 15:25:00,2.47549,2.47697,2.4697,2.47683,40380000.0
2008-02-12 15:30:00,2.47612,2.47759,2.47043,2.47616,41260000.0
2008-02-12 15:35:00,2.47424,2.47726,2.46671,2.47295,47400000.0
2008-02-12 15:40:00,2.47245,2.47472,2.46843,2.47154,40630000.0
2008-02-12 15:45:00,2.47311,2.4758,2.46822,2.47542,53260000.0
2008-02-12 15:50:00,2.47352,2.47563,2.46794,2.4753,45500000.0
2008-02-12 15:55:00,2.47625,2.47625,2.4695,2.47198,44630000.0
2008-02-12 16:00:00,2.47381,2.47565,2.46925,2.47362,45010000.0
2008-02-12 16:05:00,2.47253,2.47392,2.46609,2.46679,39750000.0
2008-02-12 16:10:00,2.47284,2.4739,2.46516,2.46693,44500000.0
2008-02-12 16:15:00,2.46914,2.47338,2.46401,2.46401,48630000.0
2008-02-12 16:20:00,2.46546,2.47295,2.46276,2.46814,43510000.0
2008-02-12 16:25:00,2.46724,2.4734,2.46301,2.46312,45130000.0
2008-02-12 16:30:00,2.46393,2.47445,2.45991,2.46534,45010000.0
2008-02-12 16:35:00,2.46464,2.47292,2.46134,2.46676,44380000.0
2008-02-12 16:40:00,2.46541,2.47543,2.46446,2.46463,42510000.0
2008-02-12 16:45:00,2.46916,2.47466,2.46339,2.46828,43390000.0
2008-02-12 16:50:00,2.46873,2.47179,2.46255,2.46482,40880000.0
2008-02-12 16:55:00,2.46705,2.47349,2.46274,2.46635,43010000.0
2008-02-12 17:00:00,2.46766,2.46801,2.46259,2.46635,40130000.0
2008-02-12 17:05:00,2.46422,2.46707,2.46056,2.46166,46760000.0
2008-02-12 17:10:00,2.45746,2.4673,2.45746,2.46,39510000.0
2008-02-12 17:15:00,2.4625,2.46655,2.45897,2.46029,47880000.0
2008-02-12 17:20:00,2.46184,2.46532,2.45746,2.46102,46760000.0
2008-02-12 17:25:00,2.46348,2.46682,2.45972,2.46495,44140000.0
2008-02-12 17:30:00,2.46453,2.46666,2.46089,2.46345,48020000.0
2008-02-12 17:35:00,2.46066,2.46667,2.46066,2.46465,44260000.0
2008-02-12 17:40:00,2.46554,2.46681,2.46167,2.4645,39510000.0
2008-02-12 17:45:00,2.46563,2.46651,2.45937,2.46525,45770000.0
2008-02-12 17:50:00,2.46438,2.46722,2.46074,2.46642,45510000.0
2008-02-12 17:55:00,2.46401,2.4663,2.46051,2.46439,37380000.0
2008-02-12 18:00:00,2.46248,2.46586,2.45802,2.46383,57260000.0
2008-02-12 18:05:00,2.46592,2.4666,2.45839,2.46323,41630000.0
2008-02-12 18:10:00,2.46023,2.46536,2.45886,2.46514,37750000.0
2008-02-12 18:15:00,2.45821,2.46469,2.45727,2.46254,59520000.0
2008-02-12 18:20:00,2.46142,2.46535,2.45617,2.46203,40260000.0
2008-02-12 18:25:00,2.46362,2.46656,2.45813,2.46436,34000000.0
2008-02-12 18:30:00,2.46533,2.46556,2.45702,2.46551,55130000.0
2008-02-12 18:35:00,2.46456,2.46659,2.45894,2.46471,46130000.0
2008-02-12 18:40:00,2.46479,2.46557,2.45929,2.46436,52510000.0
2008-02-12 18:45:00,2.46342,2.47447,2.45734,2.46499,43650000.0
2008-02-12 18:50:00,2.46583,2.46744,2.45835,2.46541,48260000.0
2008-02-12 18:55:00,2.46688,2.46916,2.46029,2.46878,46260000.0
2008-02-12 19:00:00,2.46748,2.46966,2.45639,2.46611,42640000.0
2008-02-12 19:05:00,2.4657,2.46863,2.45893,2.46219,42140000.0
2008-02-12 19:10:00,2.46062,2.47145,2.4583,2.46247,39140000.0
2008-02-12 19:15:00,2.46712,2.46886,2.45792,2.46069,60010000.0
2008-02-12 19:20:00,2.46733,2.4699,2.45988,2.46564,45390000.0
2008-02-12 19:25:00,2.46264,2.4701,2.45777,2.46743,39880000.0
2008-02-12 19:30:00,2.46436,2.46908,2.46282,2.46432,45510000.0
2008-02-12 19:35:00,2.46781,2.46984,2.46342,2.46586,40260000.0
2008-02-12 19:40:00,2.46912,2.46973,2.46409,2.46702,41390000.0
2008-02-12 19:45:00,2.46707,2.46917,2.46442,2.46511,41630000.0
2008-02-12 19:50:00,2.46667,2.47024,2.46226,2.46226,34760000.0
2008-02-12 19:55:00,2.46903,2.47353,2.46201,2.46636,53380000.0
2008-02-12 20:00:00,2.46835,2.4704,2.46211,2.46759,39010000.0
2008-02-12 20:05:00,2.46911,2.4705,2.4624,2.46605,42270000.0
2008-02-12 20:10:00,2.46832,2.47484,2.45996,2.4692,42640000.0
2008-02-12 20:15:00,2.46845,2.46863,2.46115,2.46416,31760000.0
2008-02-12 20:20:00,2.4646,2.46848,2.45969,2.46568,37390000.0
2008-02-12 20:25:00,2.46728,2.46893,2.46176,2.46465,50000000.0
2008-02-12 20:30:00,2.4661,2.46831,2.46153,2.46486,41250000.0
2008-02-12 20:35:00,2.46348,2.46767,2.46073,2.46093,40380000.0
2008-02-12 20:40:00,2.46533,2.46788,2.45838,2.46414,46510000.0
2008-02-12 20:45:00,2.46437,2.46595,2.459,2.46462,38500000.0
2008-02-12 20:50:00,2.46433,2.46629,2.45874,2.46472,38880000.0
2008-02-12 20:55:00,2.46182,2.46589,2.45971,2.4615,45890000.0
2008-02-12 21:00:00,2.46299,2.46505,2.4578,2.46229,49010000.0
2008-02-12 21:05:00,2.46197,2.46416,2.4589,2.46316,44890000.0
2008-02-12 21:10:00,2.46375,2.46448,2.4596,2.46006,40760000.0
2008-02-12 21:15:00,2.4625,2.47369,2.45864,2.46532,34130000.0
2008-02-12 21:20:00,2.46522,2.46566,2.45673,2.46244,40260000.0
2008-02-12 21:25:00,2.46344,2.46485,2.45825,2.46415,41880000.0
2008-02-12 21:30:00,2.4639,2.46563,2.45789,2.45789,31750000.0
2008-02-12 21:35:00,2.45666,2.46461,2.45666,2.46343,38380000.0
2008-02-12 21:40:00,2.46117,2.4645,2.45872,2.46301,35380000.0
2008-02-12 21:45:00,2.46476,2.46476,2.45602,2.45733,40880000.0
2008-02-12 21:50:00,2.45962,2.46284,2.4563,2.46104,35130000.0
2008-02-12 21:55:00,2.45666,2.46398,2.45666,2.45925,35380000.0
2008-02-12 22:00:00,2.46195,2.46497,2.45956,2.46436,32380000.0
2008-02-12 22:05:00,2.46406,2.46483,2.45771,2.46292,43130000.0
2008-02-12 22:10:00,2.46122,2.46525,2.45835,2.46325,42140000.0
2008-02-12 22:15:00,2.45947,2.47216,2.45858,2.46437,41390000.0
2008-02-12 22:20:00,2.46187,2.4652,2.4605,2.4624,38130000.0
2008-02-12 22:25:00,2.46397,2.46547,2.46008,2.46509,40010000.0
2008-02-12 22:30:00,2.46453,2.46599,2.4584,2.46599,34760000.0
2008-02-12 22:35:00,2.45902,2.46774,2.45902,2.46468,39380000.0
2008-02-12 22:40:00,2.46582,2.4685,2.4616,2.46424,34630000.0
2008-02-12 22:45:00,2.46774,2.46928,2.46263,2.46511,37260000.0
2008-02-12 22:50:00,2.46923,2.46923,2.46247,2.46798,36260000.0
2008-02-12 22:55:00,2.46708,2.47208,2.46181,2.46466,32510000.0
2008-02-12 23:00:00,2.46755,2.46948,2.46105,2.46721,36010000.0
2008-02-12 23:05:00,2.46444,2.46843,2.46247,2.46688,48630000.0
2008-02-12 23:10:00,2.4677,2.46861,2.46068,2.4681,48630000.0
2008-02-12 23:15:00,2.46395,2.46853,2.46118,2.46668,36750000.0
2008-02-12 23:20:00,2.46694,2.46917,2.46039,2.468,46010000.0
2008-02-12 23:25:00,2.46809,2.46828,2.46267,2.46828,35500000.0
2008-02-12 23:30:00,2.46291,2.4687,2.46252,2.46841,35500000.0
2008-02-12 23:35:00,2.46742,2.46911,2.46273,2.46858,38140000.0
2008-02-12 23:40:00,2.46758,2.46935,2.46461,2.46499,34750000.0
2008-02-12 23:45:00,2.46894,2.47046,2.46389,2.46528,38500000.0
2008-02-12 23:50:00,2.4698,2.4712,2.46459,2.46892,41380000.0
2008-02-12 23:55:00,2.46678,2.47089,2.46424,2.4656,45380000.0
2008-02-13 00:00:00,2.46715,2.46859,2.46238,2.46629,44260000.0
2008-02-13 00:05:00,2.46858,2.46858,2.4599,2.46281,46880000.0
2008-02-13 00:10:00,2.46434,2.46867,2.46185,2.46578,39640000.0
2008-02-13 00:15:00,2.46852,2.4686,2.46286,2.46632,37380000.0
2008-02-13 00:20:00,2.46335,2.468,2.46239,2.468,31000000.0
2008-02-13 00:25:00,2.46813,2.46887,2.46206,2.46887,39500000.0
2008-02-13 00:30:00,2.46654,2.47079,2.46258,2.46842,39380000.0
2008-02-13 00:35:00,2.46895,2.46979,2.46213,2.46486,37380000.0
2008-02-13 00:40:00,2.46755,2.47001,2.46332,2.4693,35390000.0
2008-02-13 00:45:00,2.46964,2.47097,2.46345,2.46594,39630000.0
2008-02-13 00:50:00,2.46958,2.47026,2.46385,2.47013,42400000.0
2008-02-13 00:55:00,2.46752,2.47103,2.46383,2.47021,36630000.0
2008-02-13 01:00:00,2.46949,2.47122,2.46185,2.46997,54760000.0
2008-02-13 01:05:00,2.46893,2.47067,2.46222,2.46573,45770000.0
2008-02-13 01:10:00,2.46947,2.46947,2.46263,2.46572,47010000.0
2008-02-13 01:15:00,2.4681,2.4694,2.46326,2.46807,42510000.0
2008-02-13 01:20:00,2.46885,2.47135,2.46154,2.46928,58880000.0
2008-02-13 01:25:00,2.46882,2.46916,2.4643,2.46679,35250000.0
2008-02-13 01:30:00,2.46735,2.46901,2.46154,2.46822,40630000.0
2008-02-13 01:35:00,2.46919,2.46919,2.46196,2.46428,41000000.0
2008-02-13 01:40:00,2.47021,2.47062,2.46252,2.46934,35630000.0
2008-02-13 01:45:00,2.46554,2.47015,2.46431,2.47,37640000.0
2008-02-13 01:50:00,2.46347,2.46905,2.46347,2.4648,49640000.0
2008-02-13 01:55:00,2.4687,2.46947,2.46529,2.46658,27000000.0
2008-02-13 02:00:00,2.46872,2.47198,2.46526,2.46757,59640000.0
2008-02-13 02:05:00,2.47023,2.47034,2.4648,2.46606,44500000.0
2008-02-13 02:10:00,2.46955,2.47127,2.46369,2.47016,51020000.0
2008-02-13 02:15:00,2.46631,2.47194,2.46073,2.46937,48020000.0
2008-02-13 02:20:00,2.46831,2.47016,2.46303,2.46909,40260000.0
2008-02-13 02:25:00,2.4638,2.46992,2.46224,2.46979,37770000.0
2008-02-13 02:30:00,2.46807,2.47038,2.46341,2.46719,41010000.0
2008-02-13 02:35:00,2.46703,2.47032,2.46353,2.46915,46880000.0
2008-02-13 02:40:00,2.4657,2.47054,2.46334,2.46853,44380000.0
2008-02-13 02:45:00,2.46687,2.46966,2.46246,2.46735,42630000.0
2008-02-13 02:50:00,2.46615,2.47117,2.46389,2.466,46880000.0
2008-02-13 02:55:00,2.46835,2.47021,2.46507,2.46707,48250000.0
2008-02-13 03:00:00,2.46999,2.47257,2.46511,2.47117,47130000.0
2008-02-13 03:05:00,2.46592,2.47238,2.46592,2.47217,50010000.0
2008-02-13 03:10:00,2.46927,2.47314,2.46578,2.47197,33630000.0
2008-02-13 03:15:00,2.47157,2.47221,2.46567,2.47034,31140000.0
2008-02-13 03:20:00,2.47055,2.47267,2.46612,2.47025,53250000.0
2008-02-13 03:25:00,2.47042,2.47211,2.46632,2.47168,42880000.0
2008-02-13 03:30:00,2.47154,2.47232,2.4666,2.47077,41630000.0
2008-02-13 03:35:00,2.47056,2.47199,2.46564,2.47103,46380000.0
2008-02-13 03:40:00,2.47033,2.47183,2.46636,2.46971,45500000.0
2008-02-13 03:45:00,2.46959,2.47237,2.46728,2.4674,21380000.0
2008-02-13 03:50:00,2.46805,2.47162,2.46673,2.47024,38140000.0
2008-02-13 03:55:00,2.47198,2.47198,2.46538,2.47145,46010000.0
2008-02-13 04:00:00,2.47131,2.47191,2.46667,2.47191,37010000.0
2008-02-13 04:05:00,2.46951,2.47181,2.46484,2.46539,46500000.0
2008-02-13 04:10:00,2.46874,2.4719,2.46518,2.47105,45000000.0
2008-02-13 04:15:00,2.46915,2.47167,2.46582,2.46787,32380000.0
2008-02-13 04:20:00,2.4711,2.47165,2.46603,2.47012,44510000.0
2008-02-13 04:25:00,2.47132,2.47132,2.46211,2.46894,47510000.0
2008-02-13 04:30:00,2.46562,2.47055,2.46186,2.46896,39010000.0
2008-02-13 04:35:00,2.46572,2.47005,2.46369,2.46369,44020000.0
2008-02-13 04:40:00,2.46369,2.47001,2.46252,2.47001,52010000.0
2008-02-13 04:45:00,2.46939,2.46944,2.462,2.462,41640000.0
2008-02-13 04:50:00,2.46652,2.46961,2.46235,2.46648,43140000.0
2008-02-13 04:55:00,2.46998,2.47025,2.46191,2.46911,40760000.0
2008-02-13 05:00:00,2.46985,2.47036,2.46123,2.46624,38630000.0
2008-02-13 05:05:00,2.46578,2.4703,2.46186,2.46495,60510000.0
2008-02-13 05:10:00,2.46262,2.46953,2.46262,2.46853,32380000.0
2008-02-13 05:15:00,2.46368,2.4699,2.46323,2.46948,37380000.0
2008-02-13 05:20:00,2.46722,2.4698,2.463,2.46899,38500000.0
2008-02-13 05:25:00,2.46963,2.46984,2.4631,2.46558,44250000.0
2008-02-13 05:30:00,2.46693,2.46999,2.46371,2.46574,39500000.0
2008-02-13 05:35:00,2.46661,2.47042,2.46333,2.46914,44130000.0
2008-02-13 05:40:00,2.46936,2.47122,2.46562,2.46924,29380000.0
2008-02-13 05:45:00,2.47043,2.47134,2.46503,2.46503,26760000.0
2008-02-13 05:50:00,2.46867,2.47096,2.4635,2.46867,38760000.0
2008-02-13 05:55:00,2.46815,2.47049,2.46313,2.46647,36760000.0
2008-02-13 06:00:00,2.469,2.47183,2.46418,2.46653,43750000.0
2008-02-13 06:05:00,2.46807,2.47122,2.46503,2.46891,37380000.0
2008-02-13 06:10:00,2.47131,2.47131,2.46509,2.46953,33880000.0
2008-02-13 06:15:00,2.47016,2.47064,2.46603,2.47064,38510000.0
2008-02-13 06:20:00,2.46965,2.47111,2.46369,2.46973,42260000.0
2008-02-13 06:25:00,2.46886,2.47069,2.46456,2.46714,39130000.0
2008-02-13 06:30:00,2.46918,2.47056,2.46528,2.46528,40130000.0
2008-02-13 06:35:00,2.46635,2.47074,2.46288,2.4693,42630000.0
2008-02-13 06:40:00,2.47,2.47099,2.46531,2.4707,42770000.0
2008-02-13 06:45:00,2.47093,2.47173,2.46316,2.47119,49130000.0
2008-02-13 06:50:00,2.4684,2.47056,2.46303,2.46675,34880000.0
2008-02-13 06:55:00,2.47089,2.47177,2.46446,2.46647,49140000.0
2008-02-13 07:00:00,2.46931,2.47161,2.46684,2.47073,34010000.0
2008-02-13 07:05:00,2.47173,2.47363,2.46473,2.47043,40390000.0
2008-02-13 07:10:00,2.47024,2.47145,2.46578,2.47081,44640000.0
2008-02-13 07:15:00,2.47048,2.47246,2.46494,2.46867,37890000.0
2008-02-13 07:20:00,2.4685,2.47198,2.46442,2.47091,25010000.0
2008-02-13 07:25:00,2.47027,2.47335,2.46357,2.47158,53140000.0
2008-02-13 07:30:00,2.47004,2.47262,2.4671,2.46819,46010000.0
2008-02-13 07:35:00,2.46863,2.4732,2.46603,2.47138,32130000.0
2008-02-13 07:40:00,2.47248,2.4725,2.46605,2.47216,43760000.0
2008-02-13 07:45:00,2.4679,2.47186,2.46601,2.46605,47380000.0
2008-02-13 07:50:00,2.46838,2.47313,2.46392,2.47086,43880000.0
2008-02-13 07:55:00,2.46892,2.47135,2.46566,2.46842,44250000.0
2008-02-13 08:00:00,2.46814,2.47248,2.46397,2.46815,52510000.0
2008-02-13 08:05:00,2.46904,2.47168,2.46335,2.47106,41630000.0
2008-02-13 08:10:00,2.4718,2.4721,2.46517,2.47184,48130000.0
2008-02-13 08:15:00,2.4676,2.47304,2.46334,2.46983,51630000.0
2008-02-13 08:20:00,2.47121,2.47285,2.46632,2.47212,44520000.0
2008-02-13 08:25:00,2.47097,2.47217,2.46582,2.47207,46010000.0
2008-02-13 08:30:00,2.47046,2.47349,2.4663,2.46912,51130000.0
2008-02-13 08:35:00,2.47076,2.47369,2.46726,2.46726,38250000.0
2008-02-13 08:40:00,2.46892,2.474,2.46567,2.47083,40750000.0
2008-02-13 08:45:00,2.47197,2.47407,2.46646,2.47398,42130000.0
2008-02-13 08:50:00,2.4742,2.4742,2.4673,2.46998,37760000.0
2008-02-13 08:55:00,2.47113,2.47384,2.46853,2.46853,40260000.0
2008-02-13 09:00:00,2.47105,2.47392,2.46827,2.47292,46260000.0
2008-02-13 09:05:00,2.47028,2.47468,2.47028,2.47293,45250000.0
2008-02-13 09:10:00,2.47131,2.47422,2.46715,2.47231,37250000.0
2008-02-13 09:15:00,2.47284,2.47377,2.46625,2.47106,41010000.0
2008-02-13 09:20:00,2.47266,2.47294,2.46641,2.47097,51880000.0
2008-02-13 09:25:00,2.47095,2.47282,2.467,2.47148,54760000.0
2008-02-13 09:30:00,2.46889,2.47546,2.46752,2.47323,39750000.0
2008-02-13 09:35:00,2.47278,2.47636,2.46842,2.47631,48500000.0
2008-02-13 09:40:00,2.47446,2.4777,2.47123,2.4748,40880000.0
2008-02-13 09:45:00,2.47454,2.47689,2.46897,2.47536,38010000.0
2008-02-13 09:50:00,2.47497,2.47713,2.47136,2.47457,39260000.0
2008-02-13 09:55:00,2.47363,2.47639,2.46842,2.47293,55000000.0
2008-02-13 10:00:00,2.47446,2.47737,2.47189,2.47568,55390000.0
2008-02-13 10:05:00,2.47374,2.47688,2.46762,2.47234,44250000.0
2008-02-13 10:10:00,2.47472,2.47697,2.4716,2.47532,37500000.0
2008-02-13 10:15:00,2.47572,2.47674,2.46946,2.47642,34250000.0
2008-02-13 10:20:00,2.47487,2.47597,2.4708,2.47434,40000000.0
2008-02-13 10:25:00,2.47664,2.47664,2.47037,2.47647,39260000.0
2008-02-13 10:30:00,2.47358,2.47802,2.47029,2.47662,44640000.0
2008-02-13 10:35:00,2.47618,2.47692,2.47084,2.47481,52270000.0
2008-02-13 10:40:00,2.47577,2.47743,2.47091,2.47426,48390000.0
2008-02-13 10:45:00,2.4724,2.47814,2.47158,2.4753,42890000.0
2008-02-13 10:50:00,2.47334,2.4775,2.4723,2.47345,39130000.0
2008-02-13 10:55:00,2.4764,2.47695,2.46956,2.47525,51510000.0
2008-02-13 11:00:00,2.47458,2.47487,2.46825,2.47442,43500000.0
2008-02-13 11:05:00,2.47434,2.47645,2.46661,2.47159,42750000.0
2008-02-13 11:10:00,2.47321,2.47402,2.46764,2.47066,50020000.0
2008-02-13 11:15:00,2.47251,2.47419,2.46793,2.46793,43380000.0
2008-02-13 11:20:00,2.46854,2.47179,2.4646,2.471,49520000.0
2008-02-13 11:25:00,2.47224,2.47224,2.46423,2.47007,42880000.0
2008-02-13 11:30:00,2.46992,2.47074,2.46425,2.46998,50880000.0
2008-02-13 11:35:00,2.46957,2.47015,2.4642,2.46757,44630000.0
2008-02-13 11:40:00,2.46765,2.47061,2.46282,2.468,39500000.0
2008-02-13 11:45:00,2.46981,2.47035,2.46133,2.4663,41010000.0
2008-02-13 11:50:00,2.46492,2.46743,2.46052,2.46583,50760000.0
2008-02-13 11:55:00,2.46587,2.46734,2.46049,2.46659,49510000.0
2008-02-13 12:00:00,2.46646,2.46929,2.46232,2.4671,42010000.0
2008-02-13 12:05:00,2.46774,2.46951,2.46258,2.467,46390000.0
2008-02-13 12:10:00,2.4673,2.4673,2.4589,2.46355,37750000.0
2008-02-13 12:15:00,2.46133,2.46496,2.45693,2.45911,42650000.0
2008-02-13 12:20:00,2.45438,2.46245,2.45402,2.45933,43530000.0
2008-02-13 12:25:00,2.46015,2.46299,2.45653,2.45714,51500000.0
2008-02-13 12:30:00,2.46311,2.4632,2.45596,2.4622,42250000.0
2008-02-13 12:35:00,2.461,2.46388,2.45715,2.45958,43630000.0
2008-02-13 12:40:00,2.4592,2.46346,2.45407,2.46174,49260000.0
2008-02-13 12:45:00,2.46306,2.46452,2.45782,2.46184,44750000.0
2008-02-13 12:50:00,2.46308,2.46308,2.45635,2.46057,46760000.0
2008-02-13 12:55:00,2.45939,2.4619,2.45505,2.45785,45140000.0
2008-02-13 13:00:00,2.46098,2.46202,2.45503,2.46129,55880000.0
2008-02-13 13:05:00,2.45793,2.4626,2.45658,2.46042,39630000.0
2008-02-13 13:10:00,2.46114,2.46178,2.45572,2.4587,50260000.0
2008-02-13 13:15:00,2.45655,2.46189,2.4545,2.46057,39640000.0
2008-02-13 13:20:00,2.45749,2.46184,2.45561,2.45585,49130000.0
2008-02-13 13:25:00,2.46022,2.46143,2.45377,2.45653,44890000.0
2008-02-13 13:30:00,2.45564,2.46184,2.45564,2.45776,43140000.0
2008-02-13 13:35:00,2.46035,2.46158,2.45257,2.45741,49130000.0
2008-02-13 13:40:00,2.45979,2.46112,2.45361,2.45817,55500000.0
2008-02-13 13:45:00,2.45892,2.46156,2.45392,2.46091,45130000.0
2008-02-13 13:50:00,2.45851,2.46235,2.45356,2.45568,41130000.0
2008-02-13 13:55:00,2.46036,2.46102,2.45281,2.45518,41130000.0
2008-02-13 14:00:00,2.46123,2.46207,2.45508,2.46104,38760000.0
2008-02-13 14:05:00,2.45853,2.46289,2.45791,2.46024,41760000.0
2008-02-13 14:10:00,2.46102,2.46193,2.45421,2.45421,40010000.0
2008-02-13 14:15:00,2.45749,2.46188,2.45555,2.45776,39250000.0
2008-02-13 14:20:00,2.46123,2.4641,2.45505,2.46161,38880000.0
2008-02-13 14:25:00,2.46188,2.46285,2.45531,2.46188,42380000.0
2008-02-13 14:30:00,2.46102,2.46474,2.45674,2.46291,47380000.0
2008-02-13 14:35:00,2.46306,2.46441,2.4584,2.46128,45130000.0
2008-02-13 14:40:00,2.46069,2.46687,2.4568,2.4641,36630000.0
2008-02-13 14:45:00,2.46175,2.4629,2.45757,2.45999,44010000.0
2008-02-13 14:50:00,2.46003,2.46346,2.45611,2.46299,45510000.0
2008-02-13 14:55:00,2.46321,2.46386,2.45885,2.46215,60010000.0
2008-02-13 15:00:00,2.45992,2.46414,2.4555,2.45942,55270000.0
2008-02-13 15:05:00,2.4614,2.46362,2.4583,2.46362,40630000.0
2008-02-13 15:10:00,2.46493,2.46609,2.45924,2.46121,47130000.0
2008-02-13 15:15:00,2.46431,2.46531,2.45968,2.45979,45010000.0
2008-02-13 15:20:00,2.46253,2.46496,2.45761,2.4641,45510000.0
2008-02-13 15:25:00,2.46432,2.4655,2.45968,2.4655,41010000.0
2008-02-13 15:30:00,2.464,2.4664,2.45974,2.46302,50390000.0
2008-02-13 15:35:00,2.46217,2.46668,2.45473,2.46232,44260000.0
2008-02-13 15:40:00,2.46363,2.46721,2.45871,2.46185,44250000.0
2008-02-13 15:45:00,2.46534,2.46652,2.45877,2.46472,47010000.0
2008-02-13 15:50:00,2.46438,2.46584,2.45695,2.46374,41000000.0
2008-02-13 15:55:00,2.46472,2.46516,2.45958,2.46442,37010000.0
2008-02-13 16:00:00,2.4632,2.46723,2.46107,2.46501,47250000.0
2008-02-13 16:05:00,2.46565,2.46894,2.46123,2.46822,44880000.0
2008-02-13 16:10:00,2.46772,2.46802,2.45955,2.46264,46130000.0
2008-02-13 16:15:00,2.46185,2.46787,2.45909,2.46288,48630000.0
2008-02-13 16:20:00,2.46511,2.46846,2.45913,2.46834,47390000.0
2008-02-13 16:25:00,2.46794,2.4705,2.46482,2.46875,51510000.0
2008-02-13 16:30:00,2.46817,2.47028,2.46329,2.46628,43890000.0
2008-02-13 16:35:00,2.46876,2.47022,2.46193,2.46834,55500000.0
2008-02-13 16:40:00,2.46856,2.46876,2.46196,2.46723,44500000.0
2008-02-13 16:45:00,2.46793,2.46913,2.4604,2.46913,40130000.0
2008-02-13 16:50:00,2.46933,2.47002,2.46229,2.46366,40750000.0
2008-02-13 16:55:00,2.46829,2.46881,2.46156,2.46601,40020000.0
2008-02-13 17:00:00,2.46858,2.46891,2.46093,2.46782,41510000.0
2008-02-13 17:05:00,2.46354,2.46701,2.46181,2.46617,47270000.0
2008-02-13 17:10:00,2.46063,2.46834,2.46063,2.46382,36260000.0
2008-02-13 17:15:00,2.46405,2.46845,2.46237,2.46477,50640000.0
2008-02-13 17:20:00,2.46601,2.46687,2.46124,2.46658,51030000.0
2008-02-13 17:25:00,2.46594,2.46734,2.45878,2.46461,43010000.0
2008-02-13 17:30:00,2.46614,2.469,2.46444,2.46743,41020000.0
2008-02-13 17:35:00,2.46568,2.47001,2.46188,2.46508,40380000.0
2008-02-13 17:40:00,2.46448,2.47203,2.46261,2.4698,41130000.0
2008-02-13 17:45:00,2.46986,2.47022,2.46315,2.46879,49390000.0
2008-02-13 17:50:00,2.46415,2.46971,2.46177,2.46783,42890000.0
2008-02-13 17:55:00,2.46785,2.46868,2.4598,2.46696,36510000.0
2008-02-13 18:00:00,2.46685,2.46973,2.46222,2.46973,53130000.0
2008-02-13 18:05:00,2.46796,2.46941,2.46279,2.46355,41260000.0
2008-02-13 18:10:00,2.46619,2.47306,2.46222,2.46703,39760000.0
2008-02-13 18:15:00,2.46609,2.46935,2.45995,2.46511,57260000.0
2008-02-13 18:20:00,2.46672,2.46981,2.46302,2.46759,48760000.0
2008-02-13 18:25:00,2.46529,2.46812,2.46184,2.46674,32630000.0
2008-02-13 18:30:00,2.46431,2.46854,2.46043,2.46689,52890000.0
2008-02-13 18:35:00,2.46465,2.46754,2.46037,2.46326,43630000.0
2008-02-13 18:40:00,2.46563,2.46796,2.45707,2.46499,49780000.0
2008-02-13 18:45:00,2.46575,2.46631,2.45762,2.46432,50020000.0
2008-02-13 18:50:00,2.46181,2.46665,2.45963,2.46215,43260000.0
2008-02-13 18:55:00,2.46381,2.46691,2.46018,2.4662,47770000.0
2008-02-13 19:00:00,2.46702,2.46741,2.4601,2.46458,47400000.0
2008-02-13 19:05:00,2.46315,2.46593,2.46094,2.46192,43510000.0
2008-02-13 19:10:00,2.46368,2.46588,2.45975,2.46052,43130000.0
2008-02-13 19:15:00,2.4647,2.46616,2.45794,2.45979,61260000.0
2008-02-13 19:20:00,2.46521,2.46526,2.45584,2.46005,44880000.0
2008-02-13 19:25:00,2.46312,2.46315,2.45692,2.46007,42130000.0
2008-02-13 19:30:00,2.46038,2.46454,2.4568,2.46284,51510000.0
2008-02-13 19:35:00,2.46418,2.46465,2.45882,2.46312,42130000.0
2008-02-13 19:40:00,2.46246,2.46277,2.45689,2.46261,46390000.0
2008-02-13 19:45:00,2.46256,2.46278,2.45526,2.45969,36520000.0
2008-02-13 19:50:00,2.45963,2.46362,2.45647,2.4598,37130000.0
2008-02-13 19:55:00,2.46276,2.46384,2.4563,2.46157,54630000.0
2008-02-13 20:00:00,2.46167,2.46232,2.45504,2.45843,43630000.0
2008-02-13 20:05:00,2.46178,2.46541,2.4544,2.45854,52630000.0
2008-02-13 20:10:00,2.46017,2.46073,2.45295,2.46007,43880000.0
2008-02-13 20:15:00,2.46053,2.46104,2.45392,2.45723,37760000.0
2008-02-13 20:20:00,2.45907,2.46163,2.4539,2.45894,50130000.0
2008-02-13 20:25:00,2.46241,2.46383,2.45597,2.46042,44150000.0
2008-02-13 20:30:00,2.46132,2.4628,2.45732,2.46272,40380000.0
2008-02-13 20:35:00,2.46031,2.46354,2.45718,2.45919,37880000.0
2008-02-13 20:40:00,2.45925,2.46146,2.45337,2.46129,52890000.0
2008-02-13 20:45:00,2.46059,2.46088,2.45384,2.45788,36260000.0
2008-02-13 20:50:00,2.45687,2.45882,2.45215,2.45608,41130000.0
2008-02-13 20:55:00,2.4565,2.46012,2.45205,2.45927,44250000.0
2008-02-13 21:00:00,2.457,2.45982,2.45344,2.45925,35760000.0
2008-02-13 21:05:00,2.45601,2.45914,2.45331,2.45811,40010000.0
2008-02-13 21:10:00,2.45872,2.45914,2.45298,2.45393,35380000.0
2008-02-13 21:15:00,2.4565,2.45962,2.45266,2.45906,35750000.0
2008-02-13 21:20:00,2.45546,2.45914,2.45282,2.45694,43010000.0
2008-02-13 21:25:00,2.4574,2.46137,2.45374,2.46039,36630000.0
2008-02-13 21:30:00,2.45814,2.4598,2.4532,2.45714,33000000.0
2008-02-13 21:35:00,2.45445,2.46202,2.45403,2.45851,40380000.0
2008-02-13 21:40:00,2.45747,2.45934,2.45483,2.45609,35380000.0
2008-02-13 21:45:00,2.45876,2.46049,2.45469,2.4581,40650000.0
2008-02-13 21:50:00,2.45773,2.461,2.45669,2.46047,27880000.0
2008-02-13 21:55:00,2.45725,2.46079,2.45421,2.45627,42380000.0
2008-02-13 22:00:00,2.45849,2.46081,2.45366,2.45775,40260000.0
2008-02-13 22:05:00,2.45949,2.46052,2.45392,2.45902,39380000.0
2008-02-13 22:10:00,2.45995,2.46169,2.45427,2.45903,40140000.0
2008-02-13 22:15:00,2.45481,2.46205,2.45459,2.46008,44130000.0
2008-02-13 22:20:00,2.45783,2.46102,2.45406,2.4579,37380000.0
2008-02-13 22:25:00,2.45841,2.46042,2.45365,2.45882,42750000.0
2008-02-13 22:30:00,2.45954,2.45954,2.45315,2.45943,44880000.0
2008-02-13 22:35:00,2.45358,2.46024,2.45322,2.45366,37630000.0
2008-02-13 22:40:00,2.45826,2.46092,2.45329,2.46031,34880000.0
2008-02-13 22:45:00,2.45755,2.46073,2.45334,2.45495,42380000.0
2008-02-13 22:50:00,2.45864,2.46249,2.45442,2.45822,44380000.0
2008-02-13 22:55:00,2.46007,2.46046,2.45354,2.45795,27630000.0
2008-02-13 23:00:00,2.45859,2.46263,2.45604,2.46093,44750000.0
2008-02-13 23:05:00,2.4591,2.46183,2.45299,2.46097,43380000.0
2008-02-13 23:10:00,2.46118,2.46118,2.45328,2.46086,43630000.0
2008-02-13 23:15:00,2.46015,2.46177,2.4547,2.45748,27400000.0
2008-02-13 23:20:00,2.46064,2.46125,2.45551,2.46058,39630000.0
2008-02-13 23:25:00,2.4584,2.46091,2.45425,2.46072,35130000.0
2008-02-13 23:30:00,2.45543,2.4601,2.45437,2.45941,28260000.0
2008-02-13 23:35:00,2.46041,2.46073,2.4536,2.46006,40630000.0
2008-02-13 23:40:00,2.45982,2.46043,2.45468,2.45529,37630000.0
2008-02-13 23:45:00,2.45986,2.46144,2.45485,2.45762,31760000.0
2008-02-13 23:50:00,2.45849,2.46144,2.45325,2.46059,38140000.0
2008-02-13 23:55:00,2.46101,2.46298,2.45708,2.45927,38630000.0
2008-02-14 00:00:00,2.4613,2.46374,2.45542,2.46186,48890000.0
2008-02-14 00:05:00,2.45956,2.46213,2.45375,2.45517,46880000.0
2008-02-14 00:10:00,2.45687,2.46466,2.45466,2.4596,38880000.0
2008-02-14 00:15:00,2.46172,2.46189,2.45631,2.45724,36000000.0
2008-02-14 00:20:00,2.45824,2.46154,2.4569,2.46075,40630000.0
2008-02-14 00:25:00,2.45942,2.46296,2.45532,2.46215,46250000.0
2008-02-14 00:30:00,2.4614,2.46246,2.4552,2.46117,43500000.0
2008-02-14 00:35:00,2.46076,2.46238,2.45607,2.45761,37500000.0
2008-02-14 00:40:00,2.461,2.46246,2.4552,2.4611,37270000.0
2008-02-14 00:45:00,2.45876,2.46273,2.45635,2.45905,45510000.0
2008-02-14 00:50:00,2.45934,2.46423,2.45552,2.46099,47760000.0
2008-02-14 00:55:00,2.45764,2.46381,2.45764,2.46169,36770000.0
2008-02-14 01:00:00,2.46236,2.46342,2.45218,2.4611,49380000.0
2008-02-14 01:05:00,2.46043,2.46315,2.45677,2.4625,45760000.0
2008-02-14 01:10:00,2.46186,2.46323,2.45476,2.46112,30630000.0
2008-02-14 01:15:00,2.46005,2.46274,2.45714,2.46149,43500000.0
2008-02-14 01:20:00,2.4621,2.46441,2.45533,2.45989,52640000.0
2008-02-14 01:25:00,2.46065,2.46353,2.45643,2.45832,40530000.0
2008-02-14 01:30:00,2.46072,2.4621,2.45415,2.45875,46770000.0
2008-02-14 01:35:00,2.45949,2.46216,2.45626,2.45762,37510000.0
2008-02-14 01:40:00,2.45995,2.46201,2.45607,2.46001,36630000.0
2008-02-14 01:45:00,2.45886,2.46307,2.45673,2.46069,48380000.0
2008-02-14 01:50:00,2.45844,2.4648,2.45783,2.46395,38750000.0
2008-02-14 01:55:00,2.4647,2.4655,2.46026,2.46434,33250000.0
2008-02-14 02:00:00,2.46386,2.46704,2.45852,2.45884,63750000.0
2008-02-14 02:05:00,2.46106,2.46553,2.45943,2.46101,46250000.0
2008-02-14 02:10:00,2.46442,2.46452,2.45738,2.46168,47760000.0
2008-02-14 02:15:00,2.46352,2.46572,2.45486,2.46365,56260000.0
2008-02-14 02:20:00,2.46311,2.46557,2.45873,2.4635,36500000.0
2008-02-14 02:25:00,2.46157,2.4665,2.45866,2.46303,48140000.0
2008-02-14 02:30:00,2.46425,2.4653,2.45546,2.46479,45000000.0
2008-02-14 02:35:00,2.46333,2.46518,2.4591,2.4634,39390000.0
2008-02-14 02:40:00,2.46045,2.46529,2.45811,2.46181,50130000.0
2008-02-14 02:45:00,2.46043,2.4639,2.45654,2.46111,49130000.0
2008-02-14 02:50:00,2.46015,2.46388,2.45903,2.45907,27500000.0
2008-02-14 02:55:00,2.46038,2.46397,2.45727,2.46284,41250000.0
2008-02-14 03:00:00,2.46207,2.46413,2.45783,2.46189,39630000.0
2008-02-14 03:05:00,2.45772,2.46283,2.45772,2.46034,36750000.0
2008-02-14 03:10:00,2.46067,2.46451,2.45783,2.46064,37760000.0
2008-02-14 03:15:00,2.46197,2.46311,2.45721,2.46168,44380000.0
2008-02-14 03:20:00,2.46103,2.46412,2.45841,2.45972,38500000.0
2008-02-14 03:25:00,2.46208,2.46331,2.45804,2.46271,43750000.0
2008-02-14 03:30:00,2.46016,2.46337,2.45743,2.45946,43500000.0
2008-02-14 03:35:00,2.46145,2.46347,2.45751,2.46255,27770000.0
2008-02-14 03:40:00,2.46299,2.46332,2.45687,2.45864,41750000.0
2008-02-14 03:45:00,2.46208,2.46344,2.45751,2.46186,35750000.0
2008-02-14 03:50:00,2.45811,2.46368,2.45693,2.46168,38630000.0
2008-02-14 03:55:00,2.46401,2.46442,2.45708,2.46409,35500000.0
2008-02-14 04:00:00,2.46472,2.46472,2.45583,2.4625,48400000.0
2008-02-14 04:05:00,2.46136,2.46587,2.45694,2.46109,40630000.0
2008-02-14 04:10:00,2.46314,2.4642,2.45756,2.46234,37880000.0
2008-02-14 04:15:00,2.46237,2.46315,2.4565,2.45846,39510000.0
2008-02-14 04:20:00,2.46149,2.46372,2.45848,2.46253,43260000.0
2008-02-14 04:25:00,2.46442,2.46442,2.45586,2.4616,40890000.0
2008-02-14 04:30:00,2.45938,2.46275,2.45366,2.45946,34020000.0
2008-02-14 04:35:00,2.45998,2.46444,2.45626,2.46099,50510000.0
2008-02-14 04:40:00,2.45531,2.46261,2.45531,2.46191,55400000.0
2008-02-14 04:45:00,2.46264,2.46264,2.45539,2.45539,37520000.0
2008-02-14 04:50:00,2.46024,2.46243,2.45692,2.46236,40510000.0
2008-02-14 04:55:00,2.4609,2.46255,2.45676,2.45789,37500000.0
2008-02-14 05:00:00,2.46032,2.46298,2.45597,2.46129,40880000.0
2008-02-14 05:05:00,2.46036,2.46223,2.45543,2.46033,50640000.0
2008-02-14 05:10:00,2.45613,2.46262,2.45613,2.46015,40760000.0
2008-02-14 05:15:00,2.45871,2.46264,2.45871,2.46103,23250000.0
2008-02-14 05:20:00,2.46115,2.46276,2.45389,2.4614,37500000.0
2008-02-14 05:25:00,2.46097,2.46244,2.45707,2.46095,42260000.0
2008-02-14 05:30:00,2.45673,2.46286,2.45622,2.46205,33130000.0
2008-02-14 05:35:00,2.46194,2.4631,2.45533,2.4612,30500000.0
2008-02-14 05:40:00,2.46094,2.46234,2.45597,2.46185,28140000.0
2008-02-14 05:45:00,2.46119,2.46358,2.45775,2.45965,28390000.0
2008-02-14 05:50:00,2.46073,2.46246,2.45626,2.45909,36650000.0
2008-02-14 05:55:00,2.46067,2.4629,2.45722,2.46189,36380000.0
2008-02-14 06:00:00,2.46163,2.46336,2.45889,2.45923,39640000.0
2008-02-14 06:05:00,2.46031,2.46317,2.45688,2.4614,33260000.0
2008-02-14 06:10:00,2.4622,2.46659,2.45792,2.45987,27250000.0
2008-02-14 06:15:00,2.46141,2.46298,2.45859,2.46147,30750000.0
2008-02-14 06:20:00,2.4614,2.46308,2.45685,2.46022,45260000.0
2008-02-14 06:25:00,2.46311,2.4634,2.45742,2.46032,38630000.0
2008-02-14 06:30:00,2.46213,2.46365,2.45868,2.45966,45510000.0
2008-02-14 06:35:00,2.46227,2.46257,2.45654,2.4599,41880000.0
2008-02-14 06:40:00,2.46298,2.4638,2.45747,2.46053,33390000.0
2008-02-14 06:45:00,2.46135,2.46346,2.45483,2.45893,59280000.0
2008-02-14 06:50:00,2.45963,2.46277,2.45658,2.45672,32010000.0
2008-02-14 06:55:00,2.46227,2.46379,2.45371,2.4611,41010000.0
2008-02-14 07:00:00,2.4589,2.463,2.45742,2.46163,33500000.0
2008-02-14 07:05:00,2.45822,2.46343,2.45447,2.45977,34510000.0
2008-02-14 07:10:00,2.46015,2.46229,2.45706,2.46121,24000000.0
2008-02-14 07:15:00,2.46016,2.46334,2.45671,2.45677,36500000.0
2008-02-14 07:20:00,2.46019,2.46252,2.45635,2.46014,35510000.0
2008-02-14 07:25:00,2.46236,2.46243,2.45598,2.46125,38630000.0
2008-02-14 07:30:00,2.46148,2.46277,2.45714,2.45877,42500000.0
2008-02-14 07:35:00,2.45934,2.46327,2.4569,2.46133,34000000.0
2008-02-14 07:40:00,2.45966,2.46304,2.45667,2.46097,31500000.0
2008-02-14 07:45:00,2.45765,2.46317,2.45644,2.45784,46890000.0
2008-02-14 07:50:00,2.4592,2.46565,2.45659,2.46509,48630000.0
2008-02-14 07:55:00,2.4622,2.46344,2.45954,2.46307,45880000.0
2008-02-14 08:00:00,2.46137,2.46456,2.45514,2.46307,43500000.0
2008-02-14 08:05:00,2.46218,2.46504,2.45947,2.46336,41760000.0
2008-02-14 08:10:00,2.46396,2.46456,2.45807,2.46354,50000000.0
2008-02-14 08:15:00,2.46011,2.46314,2.45546,2.46127,50500000.0
2008-02-14 08:20:00,2.45713,2.46305,2.45713,2.46096,50140000.0
2008-02-14 08:25:00,2.46156,2.46282,2.4567,2.4614,48130000.0
2008-02-14 08:30:00,2.46201,2.46321,2.45688,2.46005,44390000.0
2008-02-14 08:35:00,2.46117,2.46317,2.45922,2.45961,43380000.0
2008-02-14 08:40:00,2.45871,2.46275,2.45671,2.45918,37510000.0
2008-02-14 08:45:00,2.4614,2.46249,2.45468,2.46249,48380000.0
2008-02-14 08:50:00,2.46105,2.4617,2.45615,2.4617,42880000.0
2008-02-14 08:55:00,2.45726,2.46197,2.45726,2.45972,48000000.0
2008-02-14 09:00:00,2.46065,2.4624,2.45577,2.4609,46250000.0
2008-02-14 09:05:00,2.4572,2.46065,2.45489,2.459,42140000.0
2008-02-14 09:10:00,2.45623,2.45968,2.45215,2.45589,38500000.0
2008-02-14 09:15:00,2.45454,2.4579,2.45066,2.4555,49260000.0
2008-02-14 09:20:00,2.45634,2.45634,2.45146,2.45469,46380000.0
2008-02-14 09:25:00,2.45283,2.45654,2.4493,2.45391,59030000.0
2008-02-14 09:30:00,2.45477,2.45695,2.45067,2.45565,39640000.0
2008-02-14 09:35:00,2.45549,2.45644,2.45017,2.45593,48890000.0
2008-02-14 09:40:00,2.45427,2.45692,2.44994,2.45541,48890000.0
2008-02-14 09:45:00,2.45534,2.45633,2.44865,2.45395,50000000.0
2008-02-14 09:50:00,2.45304,2.45536,2.44894,2.45156,36010000.0
2008-02-14 09:55:00,2.44908,2.45177,2.44094,2.44492,62400000.0
2008-02-14 10:00:00,2.44804,2.4483,2.43974,2.44627,56260000.0
2008-02-14 10:05:00,2.44418,2.44785,2.44028,2.44448,42760000.0
2008-02-14 10:10:00,2.44553,2.44663,2.44024,2.4454,42130000.0
2008-02-14 10:15:00,2.44267,2.44859,2.44045,2.44704,36770000.0
2008-02-14 10:20:00,2.44444,2.44769,2.44169,2.44613,39770000.0
2008-02-14 10:25:00,2.44617,2.44816,2.44107,2.44709,36250000.0
2008-02-14 10:30:00,2.44575,2.44817,2.44159,2.44682,49630000.0
2008-02-14 10:35:00,2.44642,2.44835,2.44155,2.4479,58760000.0
2008-02-14 10:40:00,2.44824,2.44824,2.44028,2.44454,44130000.0
2008-02-14 10:45:00,2.44322,2.44825,2.44106,2.44642,40510000.0
2008-02-14 10:50:00,2.44642,2.44815,2.44363,2.44528,39130000.0
2008-02-14 10:55:00,2.44598,2.44627,2.44096,2.44505,43250000.0
2008-02-14 11:00:00,2.44358,2.4457,2.43815,2.44468,43390000.0
2008-02-14 11:05:00,2.44584,2.44741,2.43988,2.44645,49260000.0
2008-02-14 11:10:00,2.44704,2.44828,2.44199,2.44453,44000000.0
2008-02-14 11:15:00,2.44564,2.44985,2.44401,2.44691,46750000.0
2008-02-14 11:20:00,2.44548,2.44941,2.44137,2.44777,52510000.0
2008-02-14 11:25:00,2.44846,2.45002,2.44284,2.44869,46380000.0
2008-02-14 11:30:00,2.44866,2.4498,2.44452,2.44677,46640000.0
2008-02-14 11:35:00,2.4501,2.4501,2.44385,2.44644,38250000.0
2008-02-14 11:40:00,2.44288,2.44936,2.44045,2.44721,43140000.0
2008-02-14 11:45:00,2.44847,2.4508,2.44394,2.44909,43380000.0
2008-02-14 11:50:00,2.44802,2.45073,2.44542,2.45005,47630000.0
2008-02-14 11:55:00,2.44915,2.45082,2.44508,2.44702,47750000.0
2008-02-14 12:00:00,2.45016,2.45051,2.44613,2.4477,41140000.0
2008-02-14 12:05:00,2.44973,2.45225,2.44362,2.44678,46140000.0
2008-02-14 12:10:00,2.45201,2.45201,2.44231,2.44802,43880000.0
2008-02-14 12:15:00,2.44934,2.45101,2.44338,2.44815,45380000.0
2008-02-14 12:20:00,2.4465,2.45082,2.44294,2.4474,46630000.0
2008-02-14 12:25:00,2.4492,2.45146,2.44402,2.44539,54630000.0
2008-02-14 12:30:00,2.44913,2.44988,2.44386,2.44851,37640000.0
2008-02-14 12:35:00,2.44972,2.45098,2.44283,2.44877,45380000.0
2008-02-14 12:40:00,2.44725,2.45143,2.44405,2.44718,48500000.0
2008-02-14 12:45:00,2.4487,2.44927,2.44331,2.44784,42270000.0
2008-02-14 12:50:00,2.44885,2.45094,2.44157,2.44874,54280000.0
2008-02-14 12:55:00,2.44659,2.45038,2.44336,2.44644,55750000.0
2008-02-14 13:00:00,2.44809,2.44935,2.44232,2.44736,46260000.0
2008-02-14 13:05:00,2.44556,2.4494,2.44312,2.44827,41880000.0
2008-02-14 13:10:00,2.44749,2.45067,2.44169,2.45021,40510000.0
2008-02-14 13:15:00,2.449,2.44966,2.44374,2.44711,48760000.0
2008-02-14 13:20:00,2.44121,2.44965,2.44121,2.44579,47510000.0
2008-02-14 13:25:00,2.44892,2.44996,2.44253,2.44408,53010000.0
2008-02-14 13:30:00,2.44478,2.45071,2.44156,2.44938,49760000.0
2008-02-14 13:35:00,2.44994,2.45071,2.44345,2.44761,45260000.0
2008-02-14 13:40:00,2.44944,2.4499,2.44089,2.44945,51380000.0
2008-02-14 13:45:00,2.44789,2.44985,2.44158,2.44848,45880000.0
2008-02-14 13:50:00,2.44694,2.45001,2.44382,2.44877,42500000.0
2008-02-14 13:55:00,2.45065,2.45065,2.44228,2.44418,42020000.0
2008-02-14 14:00:00,2.44885,2.45169,2.44681,2.45068,38880000.0
2008-02-14 14:05:00,2.44768,2.4521,2.44598,2.45123,38380000.0
2008-02-14 14:10:00,2.4523,2.4523,2.44654,2.44654,42510000.0
2008-02-14 14:15:00,2.44984,2.45028,2.44353,2.44422,37260000.0
2008-02-14 14:20:00,2.44822,2.44962,2.44186,2.44836,40380000.0
2008-02-14 14:25:00,2.44937,2.44972,2.44171,2.44809,42380000.0
2008-02-14 14:30:00,2.44805,2.44962,2.44295,2.44866,49010000.0
2008-02-14 14:35:00,2.44872,2.44954,2.4429,2.44637,49760000.0
2008-02-14 14:40:00,2.44758,2.44991,2.44173,2.44734,40510000.0
2008-02-14 14:45:00,2.44935,2.45023,2.44343,2.44861,47750000.0
2008-02-14 14:50:00,2.44748,2.45034,2.44352,2.4489,52260000.0
2008-02-14 14:55:00,2.44866,2.44892,2.4433,2.44749,41880000.0
2008-02-14 15:00:00,2.44666,2.44901,2.44244,2.44608,56390000.0
2008-02-14 15:05:00,2.44648,2.44798,2.44253,2.44604,40760000.0
2008-02-14 15:10:00,2.44766,2.44808,2.44164,2.44377,45630000.0
2008-02-14 15:15:00,2.44745,2.44745,2.44142,2.4419,44520000.0
2008-02-14 15:20:00,2.44641,2.4467,2.43889,2.44542,43750000.0
2008-02-14 15:25:00,2.44408,2.44726,2.44146,2.44644,45390000.0
2008-02-14 15:30:00,2.44457,2.44939,2.44394,2.44931,47250000.0
2008-02-14 15:35:00,2.44866,2.45001,2.44071,2.44585,41130000.0
2008-02-14 15:40:00,2.44735,2.44889,2.4415,2.44196,39750000.0
2008-02-14 15:45:00,2.44713,2.44825,2.44143,2.44752,46630000.0
2008-02-14 15:50:00,2.44863,2.44892,2.4397,2.446,52880000.0
2008-02-14 15:55:00,2.44824,2.44824,2.44199,2.44687,39750000.0
2008-02-14 16:00:00,2.44683,2.45091,2.44369,2.44857,46760000.0
2008-02-14 16:05:00,2.45117,2.45171,2.44525,2.45016,36390000.0
2008-02-14 16:10:00,2.44969,2.45301,2.44058,2.45087,46260000.0
2008-02-14 16:15:00,2.44872,2.45216,2.4457,2.44777,46640000.0
2008-02-14 16:20:00,2.44903,2.45163,2.44554,2.44936,42140000.0
2008-02-14 16:25:00,2.45152,2.45152,2.44527,2.44957,45130000.0
2008-02-14 16:30:00,2.44968,2.45277,2.44551,2.45246,46760000.0
2008-02-14 16:35:00,2.44986,2.45389,2.44506,2.45193,44380000.0
2008-02-14 16:40:00,2.45219,2.45385,2.44564,2.45209,43380000.0
2008-02-14 16:45:00,2.4549,2.45535,2.44599,2.45348,42140000.0
2008-02-14 16:50:00,2.45481,2.45481,2.44514,2.44909,46500000.0
2008-02-14 16:55:00,2.45152,2.45307,2.44499,2.44909,51260000.0
2008-02-14 17:00:00,2.45201,2.45239,2.44456,2.45069,35890000.0
2008-02-14 17:05:00,2.44699,2.45335,2.44655,2.45239,44020000.0
2008-02-14 17:10:00,2.4456,2.45341,2.4456,2.44766,37500000.0
2008-02-14 17:15:00,2.45188,2.45381,2.44662,2.45138,48890000.0
2008-02-14 17:20:00,2.44865,2.45321,2.44358,2.44947,48390000.0
2008-02-14 17:25:00,2.44843,2.45252,2.4452,2.45002,45130000.0
2008-02-14 17:30:00,2.44736,2.4519,2.44471,2.44803,38640000.0
2008-02-14 17:35:00,2.44622,2.45129,2.44453,2.44922,42880000.0
2008-02-14 17:40:00,2.44863,2.45129,2.44658,2.4509,40500000.0
2008-02-14 17:45:00,2.45092,2.45187,2.44596,2.45102,51630000.0
2008-02-14 17:50:00,2.44827,2.45101,2.44404,2.45053,45380000.0
2008-02-14 17:55:00,2.4496,2.45062,2.4431,2.45,34260000.0
2008-02-14 18:00:00,2.44809,2.4491,2.44271,2.44673,47390000.0
2008-02-14 18:05:00,2.44523,2.44844,2.4403,2.44367,46510000.0
2008-02-14 18:10:00,2.4441,2.44968,2.44319,2.44837,36140000.0
2008-02-14 18:15:00,2.44765,2.44984,2.44322,2.44818,54270000.0
2008-02-14 18:20:00,2.4484,2.45111,2.44279,2.45029,51130000.0
2008-02-14 18:25:00,2.4469,2.452,2.44363,2.44925,31890000.0
2008-02-14 18:30:00,2.44884,2.45075,2.44132,2.44691,49390000.0
2008-02-14 18:35:00,2.44814,2.44938,2.44292,2.44847,43130000.0
2008-02-14 18:40:00,2.44741,2.45064,2.44251,2.44848,52130000.0
2008-02-14 18:45:00,2.4476,2.45279,2.44276,2.44929,44520000.0
2008-02-14 18:50:00,2.45143,2.45143,2.44292,2.44601,45380000.0
2008-02-14 18:55:00,2.4439,2.45003,2.44267,2.45003,50410000.0
2008-02-14 19:00:00,2.44871,2.45133,2.44051,2.44742,43010000.0
2008-02-14 19:05:00,2.44764,2.44997,2.44489,2.44827,49390000.0
2008-02-14 19:10:00,2.44892,2.45083,2.44445,2.44566,43260000.0
2008-02-14 19:15:00,2.44568,2.44928,2.44062,2.44324,60390000.0
2008-02-14 19:20:00,2.44869,2.45153,2.44386,2.44678,44250000.0
2008-02-14 19:25:00,2.45009,2.45037,2.44303,2.44623,37630000.0
2008-02-14 19:30:00,2.44631,2.44889,2.44272,2.44789,49140000.0
2008-02-14 19:35:00,2.44729,2.45016,2.44374,2.4485,39130000.0
2008-02-14 19:40:00,2.44971,2.45067,2.4435,2.44816,36880000.0
2008-02-14 19:45:00,2.44849,2.45004,2.44354,2.44354,39510000.0
2008-02-14 19:50:00,2.44929,2.44929,2.44027,2.44848,33750000.0
2008-02-14 19:55:00,2.44599,2.44816,2.44083,2.4476,53250000.0
2008-02-14 20:00:00,2.44867,2.4492,2.44338,2.44598,40760000.0
2008-02-14 20:05:00,2.44857,2.44961,2.44188,2.44862,50380000.0
2008-02-14 20:10:00,2.44784,2.44968,2.44145,2.44856,40260000.0
2008-02-14 20:15:00,2.44868,2.4496,2.4413,2.44852,40880000.0
2008-02-14 20:20:00,2.44468,2.44935,2.44277,2.44591,49130000.0
2008-02-14 20:25:00,2.44643,2.44909,2.44251,2.44531,45390000.0
2008-02-14 20:30:00,2.44621,2.44839,2.44161,2.44778,41380000.0
2008-02-14 20:35:00,2.44716,2.45139,2.4428,2.44736,44000000.0
2008-02-14 20:40:00,2.44825,2.4506,2.44173,2.44827,49010000.0
2008-02-14 20:45:00,2.44866,2.45103,2.44439,2.44751,34750000.0
2008-02-14 20:50:00,2.44883,2.45073,2.44434,2.44918,39380000.0
2008-02-14 20:55:00,2.44827,2.45115,2.44365,2.44985,44000000.0
2008-02-14 21:00:00,2.44513,2.44992,2.44283,2.44877,45510000.0
2008-02-14 21:05:00,2.44619,2.4506,2.44437,2.44904,53390000.0
2008-02-14 21:10:00,2.45019,2.45019,2.4449,2.44551,41390000.0
2008-02-14 21:15:00,2.44681,2.45111,2.44351,2.44698,32250000.0
2008-02-14 21:20:00,2.44774,2.44977,2.4424,2.44613,42510000.0
2008-02-14 21:25:00,2.44743,2.44922,2.44212,2.44922,39760000.0
2008-02-14 21:30:00,2.44868,2.44925,2.4409,2.44566,43890000.0
2008-02-14 21:35:00,2.44369,2.45001,2.44369,2.44757,42020000.0
2008-02-14 21:40:00,2.44861,2.4491,2.44174,2.44586,33880000.0
2008-02-14 21:45:00,2.44818,2.4507,2.44354,2.44717,46260000.0
2008-02-14 21:50:00,2.4471,2.45078,2.44369,2.44605,32000000.0
2008-02-14 21:55:00,2.44318,2.45004,2.44218,2.4451,43630000.0
2008-02-14 22:00:00,2.44558,2.45046,2.44243,2.4485,31630000.0
2008-02-14 22:05:00,2.44729,2.44903,2.44325,2.44726,39380000.0
2008-02-14 22:10:00,2.44739,2.4494,2.44219,2.44477,34770000.0
2008-02-14 22:15:00,2.44476,2.44858,2.44276,2.44696,38880000.0
2008-02-14 22:20:00,2.44776,2.4488,2.44194,2.44746,36130000.0
2008-02-14 22:25:00,2.44691,2.44983,2.44392,2.44792,36750000.0
2008-02-14 22:30:00,2.44814,2.4484,2.44293,2.4478,36750000.0
2008-02-14 22:35:00,2.44281,2.44943,2.44208,2.44208,36130000.0
2008-02-14 22:40:00,2.44872,2.45148,2.44434,2.45148,35630000.0
2008-02-14 22:45:00,2.44823,2.44994,2.44275,2.44508,31750000.0
2008-02-14 22:50:00,2.44672,2.44971,2.44199,2.44696,43390000.0
2008-02-14 22:55:00,2.44791,2.44966,2.44258,2.44739,30000000.0
2008-02-14 23:00:00,2.44667,2.44876,2.44241,2.44803,33010000.0
2008-02-14 23:05:00,2.44497,2.44907,2.44251,2.44771,40010000.0
2008-02-14 23:10:00,2.44762,2.44906,2.44208,2.44781,49380000.0
2008-02-14 23:15:00,2.44363,2.4486,2.44232,2.44667,37520000.0
2008-02-14 23:20:00,2.44795,2.44913,2.44246,2.44756,43020000.0
2008-02-14 23:25:00,2.44707,2.44855,2.4414,2.44742,39250000.0
2008-02-14 23:30:00,2.4443,2.44835,2.4421,2.44767,46750000.0
2008-02-14 23:35:00,2.4479,2.44919,2.44326,2.44737,37380000.0
2008-02-14 23:40:00,2.44562,2.44788,2.44285,2.44286,43130000.0
2008-02-14 23:45:00,2.44743,2.44996,2.44293,2.44485,33750000.0
2008-02-14 23:50:00,2.44671,2.44799,2.44007,2.44534,46130000.0
2008-02-14 23:55:00,2.44541,2.4475,2.44199,2.4438,42510000.0
2008-02-15 00:00:00,2.44564,2.44656,2.44074,2.44602,50140000.0
2008-02-15 00:05:00,2.44572,2.44764,2.43813,2.44231,43390000.0
2008-02-15 00:10:00,2.44004,2.44637,2.43892,2.44517,40250000.0
2008-02-15 00:15:00,2.44507,2.44717,2.44181,2.44521,28630000.0
2008-02-15 00:20:00,2.44246,2.44686,2.441,2.44512,40510000.0
2008-02-15 00:25:00,2.44413,2.44666,2.4402,2.44492,38640000.0
2008-02-15 00:30:00,2.44615,2.4475,2.43926,2.44604,41260000.0
2008-02-15 00:35:00,2.44533,2.44698,2.44043,2.44043,42760000.0
2008-02-15 00:40:00,2.44398,2.44738,2.44033,2.44672,33260000.0
2008-02-15 00:45:00,2.44661,2.44743,2.44145,2.44619,43140000.0
2008-02-15 00:50:00,2.44588,2.44745,2.44139,2.44403,35760000.0
2008-02-15 00:55:00,2.44532,2.44814,2.4428,2.44596,38130000.0
2008-02-15 01:00:00,2.44724,2.44724,2.43819,2.44557,50760000.0
2008-02-15 01:05:00,2.44443,2.4482,2.44173,2.44579,41510000.0
2008-02-15 01:10:00,2.44552,2.44721,2.4409,2.44635,45520000.0
2008-02-15 01:15:00,2.446,2.44756,2.44159,2.44471,43510000.0
2008-02-15 01:20:00,2.44536,2.44894,2.43945,2.44577,57880000.0
2008-02-15 01:25:00,2.44657,2.44995,2.44229,2.44555,41500000.0
2008-02-15 01:30:00,2.44704,2.44831,2.44166,2.44742,43140000.0
2008-02-15 01:35:00,2.44578,2.44814,2.44194,2.44608,38390000.0
2008-02-15 01:40:00,2.44577,2.44881,2.44321,2.44623,33750000.0
2008-02-15 01:45:00,2.44433,2.44847,2.44316,2.44847,39890000.0
2008-02-15 01:50:00,2.44533,2.4519,2.44244,2.44448,33890000.0
2008-02-15 01:55:00,2.44594,2.44698,2.44136,2.44569,33140000.0
2008-02-15 02:00:00,2.44498,2.44682,2.44101,2.44385,57260000.0
2008-02-15 02:05:00,2.44415,2.44842,2.44154,2.44447,39500000.0
2008-02-15 02:10:00,2.44472,2.44816,2.43948,2.44433,48500000.0
2008-02-15 02:15:00,2.44573,2.44737,2.43971,2.44589,50880000.0
2008-02-15 02:20:00,2.44695,2.44754,2.44167,2.4462,33250000.0
2008-02-15 02:25:00,2.44317,2.44787,2.44019,2.44494,38880000.0
2008-02-15 02:30:00,2.44561,2.44856,2.44095,2.44634,42880000.0
2008-02-15 02:35:00,2.44679,2.44796,2.43917,2.44554,41500000.0
2008-02-15 02:40:00,2.44487,2.44776,2.44126,2.44446,49260000.0
2008-02-15 02:45:00,2.44774,2.44774,2.44092,2.44519,48130000.0
2008-02-15 02:50:00,2.44613,2.44784,2.44331,2.44577,40000000.0
2008-02-15 02:55:00,2.44561,2.44928,2.44382,2.44905,42390000.0
2008-02-15 03:00:00,2.44555,2.44798,2.44188,2.44493,51510000.0
2008-02-15 03:05:00,2.44336,2.44935,2.44336,2.44726,43880000.0
2008-02-15 03:10:00,2.44603,2.44932,2.44408,2.44494,31500000.0
2008-02-15 03:15:00,2.44824,2.44889,2.44431,2.44686,29880000.0
2008-02-15 03:20:00,2.44564,2.45002,2.44234,2.44767,61880000.0
2008-02-15 03:25:00,2.44602,2.44841,2.44373,2.44759,36380000.0
2008-02-15 03:30:00,2.446,2.44988,2.44134,2.44553,35010000.0
2008-02-15 03:35:00,2.44568,2.44816,2.4416,2.44784,28760000.0
2008-02-15 03:40:00,2.44859,2.44873,2.44297,2.44523,44750000.0
2008-02-15 03:45:00,2.4475,2.44967,2.44252,2.44821,33260000.0
2008-02-15 03:50:00,2.4425,2.44829,2.44156,2.44704,32380000.0
2008-02-15 03:55:00,2.44672,2.44884,2.44246,2.44749,45630000.0
2008-02-15 04:00:00,2.44564,2.44844,2.44114,2.4466,29880000.0
2008-02-15 04:05:00,2.44896,2.44896,2.44247,2.44574,58250000.0
2008-02-15 04:10:00,2.44623,2.44899,2.4446,2.44779,31880000.0
2008-02-15 04:15:00,2.44636,2.44801,2.44054,2.44054,34530000.0
2008-02-15 04:20:00,2.44669,2.44915,2.44295,2.44663,37270000.0
2008-02-15 04:25:00,2.44777,2.44925,2.44369,2.44561,35890000.0
2008-02-15 04:30:00,2.44648,2.44898,2.43938,2.44462,32750000.0
2008-02-15 04:35:00,2.44562,2.44905,2.44253,2.44666,45270000.0
2008-02-15 04:40:00,2.44213,2.44933,2.44213,2.44928,54400000.0
2008-02-15 04:45:00,2.44617,2.44928,2.44441,2.44474,34280000.0
2008-02-15 04:50:00,2.44624,2.44897,2.44187,2.44881,31890000.0
2008-02-15 04:55:00,2.44511,2.44796,2.4437,2.44467,23750000.0
2008-02-15 05:00:00,2.44849,2.44903,2.4431,2.44889,45520000.0
2008-02-15 05:05:00,2.44312,2.44933,2.44312,2.4482,42760000.0
2008-02-15 05:10:00,2.44887,2.44952,2.44523,2.44876,26500000.0
2008-02-15 05:15:00,2.44592,2.44958,2.44592,2.44893,30000000.0
2008-02-15 05:20:00,2.44901,2.44962,2.44097,2.4446,30130000.0
2008-02-15 05:25:00,2.44681,2.44958,2.44101,2.44419,51250000.0
2008-02-15 05:30:00,2.44798,2.44809,2.44203,2.44767,39000000.0
2008-02-15 05:35:00,2.44897,2.44922,2.44041,2.44795,28380000.0
2008-02-15 05:40:00,2.44544,2.44987,2.44153,2.44754,31020000.0
2008-02-15 05:45:00,2.44385,2.44742,2.44351,2.44486,25260000.0
2008-02-15 05:50:00,2.44571,2.44845,2.44037,2.44845,25500000.0
2008-02-15 05:55:00,2.44499,2.44918,2.44348,2.44808,36510000.0
2008-02-15 06:00:00,2.44512,2.44834,2.4418,2.4418,33250000.0
2008-02-15 06:05:00,2.44548,2.44912,2.44176,2.44581,35880000.0
2008-02-15 06:10:00,2.44648,2.44848,2.44364,2.44721,24500000.0
2008-02-15 06:15:00,2.44851,2.44917,2.44381,2.44811,29380000.0
2008-02-15 06:20:00,2.44555,2.44873,2.44198,2.44801,41140000.0
2008-02-15 06:25:00,2.44815,2.44873,2.44241,2.445,51390000.0
2008-02-15 06:30:00,2.44488,2.4483,2.44455,2.44569,42130000.0
2008-02-15 06:35:00,2.44809,2.44894,2.44325,2.44727,38010000.0
2008-02-15 06:40:00,2.44719,2.44916,2.44323,2.44853,31750000.0
2008-02-15 06:45:00,2.44812,2.44853,2.44324,2.44563,42280000.0
2008-02-15 06:50:00,2.44683,2.44862,2.4414,2.44294,36640000.0
2008-02-15 06:55:00,2.44619,2.448,2.44007,2.4452,47760000.0
2008-02-15 07:00:00,2.44666,2.44772,2.44209,2.44669,35020000.0
2008-02-15 07:05:00,2.44538,2.44912,2.44109,2.44705,36390000.0
2008-02-15 07:10:00,2.44782,2.44902,2.44234,2.44511,35750000.0
2008-02-15 07:15:00,2.44618,2.44854,2.4408,2.44466,39000000.0
2008-02-15 07:20:00,2.44554,2.4485,2.4413,2.44817,43250000.0
2008-02-15 07:25:00,2.44578,2.44827,2.44046,2.44697,49750000.0
2008-02-15 07:30:00,2.44729,2.44839,2.4437,2.44568,44260000.0
2008-02-15 07:35:00,2.44772,2.44773,2.44258,2.44687,36260000.0
2008-02-15 07:40:00,2.44719,2.44725,2.44241,2.44725,33500000.0
2008-02-15 07:45:00,2.44112,2.4497,2.44112,2.44355,41380000.0
2008-02-15 07:50:00,2.44486,2.44867,2.44132,2.44653,49000000.0
2008-02-15 07:55:00,2.44514,2.44802,2.44416,2.44741,45500000.0
2008-02-15 08:00:00,2.44558,2.44821,2.43934,2.44799,43010000.0
2008-02-15 08:05:00,2.44698,2.4482,2.44257,2.44714,36880000.0
2008-02-15 08:10:00,2.44576,2.44876,2.443,2.44741,43880000.0
2008-02-15 08:15:00,2.44273,2.44841,2.44083,2.447,44010000.0
2008-02-15 08:20:00,2.44778,2.44785,2.44338,2.44673,38750000.0
2008-02-15 08:25:00,2.44479,2.44707,2.44134,2.4464,34250000.0
2008-02-15 08:30:00,2.44593,2.44682,2.44098,2.44265,50270000.0
2008-02-15 08:35:00,2.44468,2.44628,2.44154,2.44346,48390000.0
2008-02-15 08:40:00,2.44183,2.44736,2.43945,2.44371,38010000.0
2008-02-15 08:45:00,2.44498,2.44587,2.43746,2.44416,53010000.0
2008-02-15 08:50:00,2.44353,2.44525,2.44019,2.44525,44760000.0
2008-02-15 08:55:00,2.44288,2.44543,2.43861,2.44258,45750000.0
2008-02-15 09:00:00,2.44303,2.44557,2.43979,2.44557,44510000.0
2008-02-15 09:05:00,2.44156,2.4442,2.43984,2.44352,47760000.0
2008-02-15 09:10:00,2.44168,2.44536,2.43763,2.44117,43760000.0
2008-02-15 09:15:00,2.44205,2.44506,2.43765,2.44137,48760000.0
2008-02-15 09:20:00,2.44489,2.44489,2.43708,2.44014,55000000.0
2008-02-15 09:25:00,2.44231,2.44368,2.43759,2.44338,53510000.0
2008-02-15 09:30:00,2.44385,2.44398,2.43739,2.44166,45640000.0
2008-02-15 09:35:00,2.44268,2.44427,2.4372,2.44058,43380000.0
2008-02-15 09:40:00,2.4423,2.44268,2.43619,2.43968,43380000.0
2008-02-15 09:45:00,2.44024,2.4429,2.43771,2.44004,45270000.0
2008-02-15 09:50:00,2.43751,2.44243,2.43681,2.44042,37260000.0
2008-02-15 09:55:00,2.4391,2.44167,2.43456,2.44147,57780000.0
2008-02-15 10:00:00,2.44146,2.44263,2.43667,2.43959,60880000.0
2008-02-15 10:05:00,2.44191,2.44485,2.43362,2.44053,46260000.0
2008-02-15 10:10:00,2.44075,2.4437,2.43599,2.4437,37130000.0
2008-02-15 10:15:00,2.44347,2.44426,2.4374,2.44426,38390000.0
2008-02-15 10:20:00,2.44369,2.44465,2.4375,2.4434,40010000.0
2008-02-15 10:25:00,2.44416,2.44523,2.43683,2.4439,46400000.0
2008-02-15 10:30:00,2.44101,2.44398,2.4366,2.44145,47500000.0
2008-02-15 10:35:00,2.44397,2.44531,2.43793,2.44496,61010000.0
2008-02-15 10:40:00,2.44449,2.44667,2.43874,2.44287,44520000.0
2008-02-15 10:45:00,2.44673,2.4472,2.44013,2.44468,47260000.0
2008-02-15 10:50:00,2.44292,2.44626,2.44112,2.44497,38250000.0
2008-02-15 10:55:00,2.44482,2.44633,2.43831,2.44633,42010000.0
2008-02-15 11:00:00,2.4467,2.4467,2.44026,2.44456,43520000.0
2008-02-15 11:05:00,2.44326,2.44524,2.43951,2.44408,49000000.0
2008-02-15 11:10:00,2.44434,2.44639,2.43967,2.44189,52380000.0
2008-02-15 11:15:00,2.44347,2.44413,2.43866,2.4397,49630000.0
2008-02-15 11:20:00,2.44109,2.44409,2.43597,2.44292,54760000.0
2008-02-15 11:25:00,2.44232,2.44554,2.43763,2.44554,51760000.0
2008-02-15 11:30:00,2.4449,2.44568,2.44013,2.44526,47890000.0
2008-02-15 11:35:00,2.44551,2.44601,2.4391,2.44327,38390000.0
2008-02-15 11:40:00,2.44208,2.44471,2.43903,2.44148,45010000.0
2008-02-15 11:45:00,2.44296,2.44323,2.43438,2.43958,42760000.0
2008-02-15 11:50:00,2.43604,2.44112,2.43498,2.43861,48890000.0
2008-02-15 11:55:00,2.4401,2.44257,2.43451,2.44163,45630000.0
2008-02-15 12:00:00,2.44174,2.44428,2.43884,2.44313,44880000.0
2008-02-15 12:05:00,2.44219,2.4455,2.44,2.44271,38890000.0
2008-02-15 12:10:00,2.44545,2.44545,2.43752,2.44437,38130000.0
2008-02-15 12:15:00,2.44245,2.4455,2.43907,2.44131,41760000.0
2008-02-15 12:20:00,2.44014,2.44353,2.43501,2.44038,48010000.0
2008-02-15 12:25:00,2.44229,2.44438,2.43816,2.44086,45010000.0
2008-02-15 12:30:00,2.44234,2.44403,2.43666,2.44109,39630000.0
2008-02-15 12:35:00,2.44078,2.44225,2.43488,2.44099,43750000.0
2008-02-15 12:40:00,2.43752,2.44183,2.43674,2.43888,47010000.0
2008-02-15 12:45:00,2.44058,2.44172,2.43586,2.43765,42130000.0
2008-02-15 12:50:00,2.43991,2.44146,2.43538,2.43762,51530000.0
2008-02-15 12:55:00,2.43787,2.44218,2.434,2.44024,50890000.0
2008-02-15 13:00:00,2.44173,2.44315,2.43659,2.44207,49650000.0
2008-02-15 13:05:00,2.43752,2.44241,2.43695,2.44074,42140000.0
2008-02-15 13:10:00,2.43914,2.44223,2.43618,2.43937,43500000.0
2008-02-15 13:15:00,2.43879,2.44095,2.4336,2.44089,44890000.0
2008-02-15 13:20:00,2.43683,2.4417,2.43663,2.43669,48890000.0
2008-02-15 13:25:00,2.44077,2.44081,2.43311,2.43661,48390000.0
2008-02-15 13:30:00,2.43551,2.44227,2.43543,2.44097,49130000.0
2008-02-15 13:35:00,2.43877,2.44406,2.438,2.44285,50640000.0
2008-02-15 13:40:00,2.44232,2.44463,2.43706,2.44051,48510000.0
2008-02-15 13:45:00,2.44328,2.44501,2.43668,2.44263,44760000.0
2008-02-15 13:50:00,2.44069,2.44555,2.43726,2.44033,39760000.0
2008-02-15 13:55:00,2.44533,2.44533,2.43766,2.43766,40000000.0
2008-02-15 14:00:00,2.44347,2.44479,2.43882,2.44217,41130000.0
2008-02-15 14:05:00,2.44156,2.4436,2.43599,2.44218,43000000.0
2008-02-15 14:10:00,2.44381,2.44398,2.439,2.43992,50380000.0
2008-02-15 14:15:00,2.44191,2.44394,2.43757,2.44175,36380000.0
2008-02-15 14:20:00,2.44317,2.44416,2.43577,2.44372,39510000.0
2008-02-15 14:25:00,2.4441,2.44746,2.43965,2.44684,43510000.0
2008-02-15 14:30:00,2.44596,2.44786,2.44047,2.444,47750000.0
2008-02-15 14:35:00,2.44547,2.44759,2.44092,2.44418,48510000.0
2008-02-15 14:40:00,2.44788,2.44982,2.44265,2.4459,45250000.0
2008-02-15 14:45:00,2.44848,2.44848,2.44319,2.44686,49900000.0
2008-02-15 14:50:00,2.44537,2.44769,2.43962,2.44672,44380000.0
2008-02-15 14:55:00,2.44508,2.44959,2.4421,2.44781,44770000.0
2008-02-15 15:00:00,2.44883,2.44954,2.43801,2.44333,56010000.0
2008-02-15 15:05:00,2.44372,2.44372,2.43625,2.44113,37630000.0
2008-02-15 15:10:00,2.44138,2.44371,2.43879,2.43901,55760000.0
2008-02-15 15:15:00,2.44168,2.44377,2.43847,2.43917,48760000.0
2008-02-15 15:20:00,2.44235,2.44272,2.43557,2.44135,50630000.0
2008-02-15 15:25:00,2.44075,2.44225,2.43696,2.44128,47760000.0
2008-02-15 15:30:00,2.4392,2.44246,2.43607,2.44246,48880000.0
2008-02-15 15:35:00,2.44227,2.44353,2.43378,2.43766,46140000.0
2008-02-15 15:40:00,2.43855,2.44166,2.43492,2.43659,39380000.0
2008-02-15 15:45:00,2.44026,2.44107,2.43308,2.43985,48890000.0
2008-02-15 15:50:00,2.44146,2.44244,2.43248,2.44058,51520000.0
2008-02-15 15:55:00,2.44024,2.44171,2.43406,2.43914,45750000.0
2008-02-15 16:00:00,2.44163,2.44218,2.43607,2.44028,41250000.0
2008-02-15 16:05:00,2.4404,2.44156,2.43515,2.43921,39520000.0
2008-02-15 16:10:00,2.44043,2.44177,2.43551,2.43693,47500000.0
2008-02-15 16:15:00,2.43745,2.44034,2.4339,2.43435,48750000.0
2008-02-15 16:20:00,2.43775,2.43978,2.43085,2.43618,39260000.0
2008-02-15 16:25:00,2.43646,2.4379,2.43168,2.43364,47260000.0
2008-02-15 16:30:00,2.43523,2.43737,2.4306,2.43569,52520000.0
2008-02-15 16:35:00,2.43716,2.43843,2.43101,2.435,46630000.0
2008-02-15 16:40:00,2.43423,2.44042,2.43167,2.43516,37880000.0
2008-02-15 16:45:00,2.43429,2.43724,2.43137,2.43588,41010000.0
2008-02-15 16:50:00,2.43706,2.43735,2.43074,2.43202,39260000.0
2008-02-15 16:55:00,2.43742,2.43814,2.43157,2.43446,49880000.0
2008-02-15 17:00:00,2.43705,2.43705,2.42991,2.4325,44880000.0
2008-02-15 17:05:00,2.43174,2.437,2.42747,2.43329,55390000.0
2008-02-15 17:10:00,2.42915,2.43686,2.42753,2.42753,35010000.0
2008-02-15 17:15:00,2.43296,2.43618,2.43135,2.4334,52380000.0
2008-02-15 17:20:00,2.43533,2.4357,2.431,2.43458,44140000.0
2008-02-15 17:25:00,2.43248,2.43522,2.42663,2.43102,42010000.0
2008-02-15 17:30:00,2.42861,2.43279,2.42715,2.42775,43890000.0
2008-02-15 17:35:00,2.4291,2.4338,2.42721,2.43303,49880000.0
2008-02-15 17:40:00,2.43323,2.43323,2.42845,2.42976,39250000.0
2008-02-15 17:45:00,2.4302,2.43481,2.42781,2.43138,44020000.0
2008-02-15 17:50:00,2.42906,2.43912,2.42621,2.43169,42130000.0
2008-02-15 17:55:00,2.43275,2.43503,2.42448,2.43042,44140000.0
2008-02-15 18:00:00,2.43116,2.43271,2.42583,2.42892,52000000.0
2008-02-15 18:05:00,2.4311,2.43186,2.4252,2.42927,48400000.0
2008-02-15 18:10:00,2.42691,2.4325,2.42691,2.43195,42380000.0
2008-02-15 18:15:00,2.42741,2.43304,2.42499,2.43008,57260000.0
2008-02-15 18:20:00,2.42884,2.43201,2.42501,2.43102,48510000.0
2008-02-15 18:25:00,2.43043,2.43213,2.42543,2.4306,35260000.0
2008-02-15 18:30:00,2.4314,2.43249,2.42557,2.43124,53260000.0
2008-02-15 18:35:00,2.4294,2.433,2.42443,2.43101,42130000.0
2008-02-15 18:40:00,2.43115,2.43367,2.42526,2.43019,49390000.0
2008-02-15 18:45:00,2.43015,2.43308,2.42366,2.43142,41380000.0
2008-02-15 18:50:00,2.42888,2.43288,2.42652,2.42927,47260000.0
2008-02-15 18:55:00,2.42935,2.43461,2.4269,2.42977,46500000.0
2008-02-15 19:00:00,2.43135,2.43349,2.42207,2.43075,45380000.0
2008-02-15 19:05:00,2.43148,2.43242,2.42653,2.43149,44630000.0
2008-02-15 19:10:00,2.43099,2.43818,2.4277,2.43116,43130000.0
2008-02-15 19:15:00,2.43149,2.43336,2.4247,2.4247,59130000.0
2008-02-15 19:20:00,2.43192,2.4324,2.42312,2.42834,50130000.0
2008-02-15 19:25:00,2.42757,2.43239,2.42337,2.43204,39380000.0
2008-02-15 19:30:00,2.42572,2.43278,2.42572,2.42968,46500000.0
2008-02-15 19:35:00,2.42873,2.43228,2.42756,2.43054,36880000.0
2008-02-15 19:40:00,2.43111,2.4336,2.42748,2.43159,43880000.0
2008-02-15 19:45:00,2.43122,2.43345,2.42775,2.4297,44380000.0
2008-02-15 19:50:00,2.4331,2.43394,2.42664,2.42671,42130000.0
2008-02-15 19:55:00,2.43281,2.43337,2.42563,2.42988,48260000.0
2008-02-15 20:00:00,2.4328,2.43411,2.42688,2.43183,40380000.0
2008-02-15 20:05:00,2.43415,2.43447,2.42806,2.43196,50020000.0
2008-02-15 20:10:00,2.4314,2.43408,2.42714,2.43015,42500000.0
2008-02-15 20:15:00,2.43373,2.43513,2.42732,2.43348,43380000.0
2008-02-15 20:20:00,2.43024,2.43501,2.42905,2.432,40760000.0
2008-02-15 20:25:00,2.43195,2.43456,2.42655,2.4334,50510000.0
2008-02-15 20:30:00,2.43087,2.43473,2.42734,2.43363,45010000.0
2008-02-15 20:35:00,2.43255,2.43458,2.42921,2.43005,44500000.0
2008-02-15 20:40:00,2.43299,2.43492,2.42768,2.43196,50010000.0
2008-02-15 20:45:00,2.43271,2.43512,2.42918,2.43502,38270000.0
2008-02-15 20:50:00,2.43034,2.43447,2.42709,2.43205,37890000.0
2008-02-15 20:55:00,2.42982,2.43456,2.4268,2.43266,42510000.0
2008-02-15 21:00:00,2.4325,2.43323,2.42639,2.43195,52260000.0
2008-02-15 21:05:00,2.43124,2.43235,2.42657,2.43121,49270000.0
2008-02-15 21:10:00,2.43202,2.43258,2.42624,2.42624,34640000.0
2008-02-15 21:15:00,2.42899,2.43087,2.42489,2.43053,35750000.0
2008-02-15 21:20:00,2.42837,2.43192,2.42403,2.4284,56390000.0
2008-02-15 21:25:00,2.42939,2.43169,2.42495,2.43116,46380000.0
2008-02-15 21:30:00,2.42876,2.43187,2.42412,2.42974,40630000.0
2008-02-15 21:35:00,2.42313,2.43123,2.42313,2.427,39000000.0
2008-02-15 21:40:00,2.42844,2.43179,2.42488,2.42653,37630000.0
2008-02-15 21:45:00,2.42729,2.43213,2.42617,2.42878,40010000.0
2008-02-15 21:50:00,2.42519,2.43123,2.42387,2.43032,37130000.0
2008-02-15 21:55:00,2.4238,2.43124,2.42378,2.42378,44880000.0
2008-02-15 22:00:00,2.42942,2.43114,2.42396,2.42931,29380000.0
2008-02-15 22:05:00,2.43064,2.43064,2.4234,2.42567,42750000.0
2008-02-15 22:10:00,2.42604,2.43026,2.42409,2.42793,35260000.0
2008-02-15 22:15:00,2.42293,2.42945,2.42293,2.42713,35510000.0
2008-02-15 22:20:00,2.42861,2.43132,2.42487,2.42997,44260000.0
2008-02-15 22:25:00,2.42921,2.43188,2.42521,2.42986,32250000.0
2008-02-15 22:30:00,2.42779,2.43047,2.42177,2.42668,38130000.0
2008-02-15 22:35:00,2.4217,2.43042,2.4217,2.42483,26130000.0
2008-02-15 22:40:00,2.42704,2.43177,2.42372,2.42887,35760000.0
2008-02-15 22:45:00,2.42732,2.42973,2.42367,2.42367,45630000.0
2008-02-15 22:50:00,2.42939,2.43061,2.42179,2.43061,47260000.0
2008-02-15 22:55:00,2.42803,2.43093,2.42468,2.43048,33630000.0
2008-02-15 23:00:00,2.43056,2.43224,2.425,2.43091,39000000.0
2008-02-15 23:05:00,2.4276,2.431,2.42508,2.43096,45500000.0
2008-02-15 23:10:00,2.4286,2.43167,2.42459,2.42795,38380000.0
2008-02-15 23:15:00,2.42688,2.43134,2.42583,2.42816,33880000.0
2008-02-15 23:20:00,2.42928,2.4307,2.42444,2.42815,47890000.0
2008-02-15 23:25:00,2.42832,2.43075,2.42301,2.42779,40010000.0
2008-02-15 23:30:00,2.42572,2.43297,2.42453,2.43282,37140000.0
2008-02-15 23:35:00,2.42889,2.43046,2.42468,2.42855,41750000.0
2008-02-15 23:40:00,2.42792,2.43069,2.42432,2.42432,29380000.0
2008-02-15 23:45:00,2.42847,2.43032,2.42475,2.42555,36390000.0
2008-02-15 23:50:00,2.42794,2.43162,2.42317,2.42828,43380000.0
2008-02-15 23:55:00,2.42911,2.42945,2.42264,2.42806,44000000.0
2008-02-18 00:00:00,2.4287,2.43469,2.42593,2.42848,45000000.0
2008-02-18 00:05:00,2.42942,2.43162,2.42374,2.42604,46500000.0
2008-02-18 00:10:00,2.42634,2.43063,2.42551,2.43002,38750000.0
2008-02-18 00:15:00,2.42944,2.43088,2.4255,2.42882,32130000.0
2008-02-18 00:20:00,2.42709,2.43095,2.42648,2.42947,38260000.0
2008-02-18 00:25:00,2.42879,2.43081,2.42706,2.43081,29000000.0
2008-02-18 00:30:00,2.42979,2.43245,2.42523,2.43069,44380000.0
2008-02-18 00:35:00,2.42945,2.43216,2.42666,2.42732,34880000.0
2008-02-18 00:40:00,2.43072,2.43283,2.42543,2.43114,35770000.0
2008-02-18 00:45:00,2.43054,2.43207,2.42557,2.42934,35260000.0
2008-02-18 00:50:00,2.4261,2.43198,2.4261,2.42975,41010000.0
2008-02-18 00:55:00,2.42898,2.43307,2.42827,2.43108,40760000.0
2008-02-18 01:00:00,2.43094,2.43277,2.42574,2.43181,43390000.0
2008-02-18 01:05:00,2.431,2.43217,2.42673,2.43039,37250000.0
2008-02-18 01:10:00,2.43043,2.43372,2.42688,2.43079,33510000.0
2008-02-18 01:15:00,2.42982,2.4321,2.4256,2.43139,39630000.0
2008-02-18 01:20:00,2.43068,2.43245,2.4257,2.42982,30000000.0
2008-02-18 01:25:00,2.42992,2.43288,2.42644,2.42908,41130000.0
2008-02-18 01:30:00,2.43195,2.43402,2.42639,2.43209,39250000.0
2008-02-18 01:35:00,2.43234,2.43348,2.42509,2.42924,44640000.0
2008-02-18 01:40:00,2.43247,2.43328,2.42689,2.43223,30260000.0
2008-02-18 01:45:00,2.4284,2.43221,2.42659,2.43064,38140000.0
2008-02-18 01:50:00,2.42625,2.43312,2.42625,2.43123,37140000.0
2008-02-18 01:55:00,2.4324,2.43328,2.42923,2.43175,24380000.0
2008-02-18 02:00:00,2.4311,2.43203,2.42553,2.4287,40130000.0
2008-02-18 02:05:00,2.42914,2.43327,2.42882,2.42915,35510000.0
2008-02-18 02:10:00,2.43211,2.43235,2.42644,2.43024,53890000.0
2008-02-18 02:15:00,2.43169,2.43427,2.42816,2.43176,32000000.0
2008-02-18 02:20:00,2.43011,2.4326,2.42627,2.43001,41630000.0
2008-02-18 02:25:00,2.4316,2.43191,2.42493,2.42998,40260000.0
2008-02-18 02:30:00,2.42913,2.43204,2.42443,2.43095,43390000.0
2008-02-18 02:35:00,2.43128,2.43228,2.42421,2.4315,54510000.0
2008-02-18 02:40:00,2.43047,2.4322,2.42595,2.43089,43380000.0
2008-02-18 02:45:00,2.43003,2.43301,2.42708,2.43166,38250000.0
2008-02-18 02:50:00,2.43086,2.43283,2.42645,2.43283,37750000.0
2008-02-18 02:55:00,2.43237,2.43318,2.42405,2.43318,54400000.0
2008-02-18 03:00:00,2.43001,2.43245,2.42733,2.42947,41380000.0
2008-02-18 03:05:00,2.4297,2.43256,2.42595,2.43135,45510000.0
2008-02-18 03:10:00,2.43158,2.43256,2.42589,2.43121,38250000.0
2008-02-18 03:15:00,2.42945,2.43173,2.42633,2.43041,32140000.0
2008-02-18 03:20:00,2.42657,2.43178,2.42529,2.43109,40760000.0
2008-02-18 03:25:00,2.42949,2.43272,2.42384,2.42983,43140000.0
2008-02-18 03:30:00,2.43171,2.43273,2.42607,2.4312,39750000.0
2008-02-18 03:35:00,2.43104,2.43184,2.4269,2.42832,37380000.0
2008-02-18 03:40:00,2.4303,2.43194,2.42771,2.43192,39510000.0
2008-02-18 03:45:00,2.43184,2.43213,2.4258,2.42887,40880000.0
2008-02-18 03:50:00,2.42697,2.43327,2.42466,2.43002,42010000.0
2008-02-18 03:55:00,2.43021,2.43226,2.42555,2.42909,48500000.0
2008-02-18 04:00:00,2.42865,2.4324,2.42716,2.42891,51630000.0
2008-02-18 04:05:00,2.42859,2.43154,2.42448,2.43138,41250000.0
2008-02-18 04:10:00,2.42785,2.43214,2.42645,2.43151,38380000.0
2008-02-18 04:15:00,2.42822,2.43227,2.42757,2.4289,43900000.0
2008-02-18 04:20:00,2.43185,2.43251,2.42537,2.42918,35510000.0
2008-02-18 04:25:00,2.42889,2.4318,2.42556,2.42781,30510000.0
2008-02-18 04:30:00,2.42944,2.43169,2.42531,2.4291,37260000.0
2008-02-18 04:35:00,2.43163,2.43183,2.42466,2.42828,39510000.0
2008-02-18 04:40:00,2.42953,2.43227,2.42643,2.4273,31880000.0
2008-02-18 04:45:00,2.43006,2.43241,2.42522,2.43154,35000000.0
2008-02-18 04:50:00,2.42886,2.43136,2.42668,2.43007,44000000.0
2008-02-18 04:55:00,2.42994,2.43244,2.42609,2.42649,46630000.0
2008-02-18 05:00:00,2.43012,2.43207,2.42544,2.42998,37140000.0
2008-02-18 05:05:00,2.43078,2.43192,2.42473,2.43026,49250000.0
2008-02-18 05:10:00,2.42622,2.43136,2.42422,2.42816,41630000.0
2008-02-18 05:15:00,2.43188,2.43188,2.4235,2.43123,36890000.0
2008-02-18 05:20:00,2.42798,2.43186,2.42573,2.42573,32510000.0
2008-02-18 05:25:00,2.42693,2.43218,2.42457,2.43111,33250000.0
2008-02-18 05:30:00,2.43133,2.43146,2.42456,2.43041,40140000.0
2008-02-18 05:35:00,2.43098,2.4319,2.42461,2.43044,42130000.0
2008-02-18 05:40:00,2.43047,2.43193,2.42377,2.42743,39380000.0
2008-02-18 05:45:00,2.42696,2.43258,2.42513,2.42837,41130000.0
2008-02-18 05:50:00,2.427,2.432,2.42512,2.43031,33500000.0
2008-02-18 05:55:00,2.43018,2.43252,2.4241,2.4282,31250000.0
2008-02-18 06:00:00,2.42699,2.43149,2.4249,2.42515,49750000.0
2008-02-18 06:05:00,2.42939,2.4315,2.4247,2.42638,34000000.0
2008-02-18 06:10:00,2.42603,2.43097,2.424,2.42781,44900000.0
2008-02-18 06:15:00,2.42734,2.43103,2.42425,2.43103,38000000.0
2008-02-18 06:20:00,2.4282,2.43433,2.42569,2.42684,32000000.0
2008-02-18 06:25:00,2.43152,2.43237,2.42372,2.42911,28750000.0
2008-02-18 06:30:00,2.4302,2.43091,2.42511,2.42976,42760000.0
2008-02-18 06:35:00,2.42658,2.43057,2.42435,2.43014,43130000.0
2008-02-18 06:40:00,2.4286,2.43072,2.42468,2.42974,29010000.0
2008-02-18 06:45:00,2.42391,2.43112,2.42391,2.42957,33260000.0
2008-02-18 06:50:00,2.43063,2.43136,2.42503,2.42735,42500000.0
2008-02-18 06:55:00,2.43021,2.43021,2.42324,2.42836,47250000.0
2008-02-18 07:00:00,2.42854,2.4308,2.42303,2.42832,42890000.0
2008-02-18 07:05:00,2.42772,2.43041,2.42344,2.4264,35520000.0
2008-02-18 07:10:00,2.42781,2.43088,2.42497,2.42691,31510000.0
2008-02-18 07:15:00,2.43002,2.43006,2.42345,2.42766,49750000.0
2008-02-18 07:20:00,2.42405,2.42961,2.42405,2.42799,42250000.0
2008-02-18 07:25:00,2.42979,2.42979,2.42413,2.42944,47390000.0
2008-02-18 07:30:00,2.42907,2.43073,2.42319,2.42749,39750000.0
2008-02-18 07:35:00,2.42617,2.43121,2.42438,2.42614,40010000.0
2008-02-18 07:40:00,2.42781,2.43099,2.42216,2.42839,46250000.0
2008-02-18 07:45:00,2.42977,2.43111,2.42465,2.42945,48380000.0
2008-02-18 07:50:00,2.42878,2.43157,2.42411,2.42822,41760000.0
2008-02-18 07:55:00,2.43024,2.43127,2.42554,2.4303,44630000.0
2008-02-18 08:00:00,2.428,2.43123,2.42106,2.42958,49380000.0
2008-02-18 08:05:00,2.42715,2.43172,2.42386,2.42727,33750000.0
2008-02-18 08:10:00,2.42558,2.43064,2.4241,2.42957,39250000.0
2008-02-18 08:15:00,2.42757,2.42986,2.42333,2.42838,45500000.0
2008-02-18 08:20:00,2.42702,2.42991,2.42331,2.42855,39000000.0
2008-02-18 08:25:00,2.4291,2.43018,2.42367,2.4239,46380000.0
2008-02-18 08:30:00,2.42962,2.43174,2.42257,2.4272,39890000.0
2008-02-18 08:35:00,2.42817,2.4323,2.42496,2.43073,45650000.0
2008-02-18 08:40:00,2.42463,2.43101,2.42399,2.42759,55510000.0
2008-02-18 08:45:00,2.4286,2.4321,2.42528,2.43049,47630000.0
2008-02-18 08:50:00,2.42743,2.43101,2.42389,2.42957,45900000.0
2008-02-18 08:55:00,2.42801,2.43138,2.42295,2.43002,44640000.0
2008-02-18 09:00:00,2.43018,2.43127,2.42445,2.426,48390000.0
2008-02-18 09:05:00,2.4287,2.43132,2.42496,2.4277,43390000.0
2008-02-18 09:10:00,2.42847,2.43264,2.4259,2.43253,44640000.0
2008-02-18 09:15:00,2.43129,2.43166,2.42285,2.43146,49640000.0
2008-02-18 09:20:00,2.43019,2.43158,2.42434,2.42871,43910000.0
2008-02-18 09:25:00,2.42959,2.43273,2.4246,2.43181,54880000.0
2008-02-18 09:30:00,2.43155,2.4319,2.42525,2.42974,30000000.0
2008-02-18 09:35:00,2.42785,2.43164,2.42501,2.42796,41010000.0
2008-02-18 09:40:00,2.42777,2.43193,2.42512,2.42818,51520000.0
2008-02-18 09:45:00,2.42762,2.43043,2.4251,2.4251,38760000.0
2008-02-18 09:50:00,2.42708,2.43025,2.42359,2.42748,53630000.0
2008-02-18 09:55:00,2.4282,2.43253,2.42437,2.43157,54260000.0
2008-02-18 10:00:00,2.43118,2.43521,2.42672,2.43405,42760000.0
2008-02-18 10:05:00,2.43552,2.43552,2.42687,2.43244,42640000.0
2008-02-18 10:10:00,2.43279,2.43463,2.42966,2.43363,45880000.0
2008-02-18 10:15:00,2.4324,2.43418,2.42958,2.43296,48010000.0
2008-02-18 10:20:00,2.43095,2.43454,2.42696,2.42696,41130000.0
2008-02-18 10:25:00,2.43096,2.43738,2.43089,2.43738,39390000.0
2008-02-18 10:30:00,2.43651,2.43674,2.4318,2.434,43130000.0
2008-02-18 10:35:00,2.43483,2.43911,2.43151,2.43796,42880000.0
2008-02-18 10:40:00,2.43601,2.43842,2.43322,2.43476,50010000.0
2008-02-18 10:45:00,2.4349,2.44016,2.43243,2.43408,37760000.0
2008-02-18 10:50:00,2.43744,2.44142,2.43464,2.43763,50130000.0
2008-02-18 10:55:00,2.43744,2.44219,2.43335,2.43872,39130000.0
2008-02-18 11:00:00,2.43832,2.44138,2.434,2.44051,41640000.0
2008-02-18 11:05:00,2.43764,2.44281,2.43494,2.43936,34260000.0
2008-02-18 11:10:00,2.44181,2.44211,2.43315,2.44205,38510000.0
2008-02-18 11:15:00,2.4406,2.4417,2.43359,2.43955,43380000.0
2008-02-18 11:20:00,2.43946,2.44077,2.43369,2.43725,50250000.0
2008-02-18 11:25:00,2.44018,2.44263,2.43552,2.44082,46380000.0
2008-02-18 11:30:00,2.44177,2.44263,2.43658,2.44025,44250000.0
2008-02-18 11:35:00,2.44096,2.44182,2.43496,2.43644,48750000.0
2008-02-18 11:40:00,2.43821,2.44215,2.43516,2.43981,56140000.0
2008-02-18 11:45:00,2.43985,2.44263,2.436,2.44044,50390000.0
2008-02-18 11:50:00,2.44123,2.44191,2.43613,2.44129,37510000.0
2008-02-18 11:55:00,2.44,2.44222,2.43563,2.44016,41130000.0
2008-02-18 12:00:00,2.43999,2.44159,2.43512,2.44159,39780000.0
2008-02-18 12:05:00,2.4387,2.44184,2.43254,2.44018,45390000.0
2008-02-18 12:10:00,2.44114,2.44114,2.43375,2.43935,50640000.0
2008-02-18 12:15:00,2.43832,2.44166,2.43312,2.43825,36630000.0
2008-02-18 12:20:00,2.43759,2.44244,2.43474,2.44037,50260000.0
2008-02-18 12:25:00,2.43995,2.44159,2.43547,2.44039,39880000.0
2008-02-18 12:30:00,2.43992,2.44141,2.43683,2.44051,43500000.0
2008-02-18 12:35:00,2.43774,2.44213,2.43361,2.44213,47520000.0
2008-02-18 12:40:00,2.4344,2.4424,2.4344,2.44073,45140000.0
2008-02-18 12:45:00,2.43476,2.4422,2.43476,2.44168,50000000.0
2008-02-18 12:50:00,2.43956,2.44219,2.43616,2.43909,41020000.0
2008-02-18 12:55:00,2.44065,2.44111,2.43451,2.44029,56390000.0
2008-02-18 13:00:00,2.43859,2.44037,2.43499,2.43695,48380000.0
2008-02-18 13:05:00,2.43985,2.44066,2.4321,2.43776,56000000.0
2008-02-18 13:10:00,2.44001,2.44048,2.43289,2.43895,48640000.0
2008-02-18 13:15:00,2.43965,2.44046,2.43357,2.43712,37510000.0
2008-02-18 13:20:00,2.4347,2.44181,2.4347,2.43951,53500000.0
2008-02-18 13:25:00,2.43728,2.44355,2.43575,2.44318,47510000.0
2008-02-18 13:30:00,2.44391,2.44391,2.43726,2.44228,46380000.0
2008-02-18 13:35:00,2.44168,2.44416,2.43532,2.44333,45750000.0
2008-02-18 13:40:00,2.44063,2.44504,2.43849,2.44175,41630000.0
2008-02-18 13:45:00,2.43854,2.44385,2.43801,2.44042,40380000.0
2008-02-18 13:50:00,2.44198,2.44282,2.43632,2.4403,47630000.0
2008-02-18 13:55:00,2.44161,2.44271,2.43718,2.43861,42020000.0
2008-02-18 14:00:00,2.43436,2.44177,2.43436,2.43915,44880000.0
2008-02-18 14:05:00,2.43663,2.44144,2.43405,2.43956,40770000.0
2008-02-18 14:10:00,2.44114,2.44198,2.43474,2.44085,40270000.0
2008-02-18 14:15:00,2.43955,2.44222,2.43338,2.44017,59010000.0
2008-02-18 14:20:00,2.44054,2.44106,2.43351,2.43731,46750000.0
2008-02-18 14:25:00,2.44087,2.44162,2.43402,2.43506,45630000.0
2008-02-18 14:30:00,2.43826,2.44197,2.43484,2.43853,44260000.0
2008-02-18 14:35:00,2.4388,2.4425,2.43682,2.43793,50760000.0
2008-02-18 14:40:00,2.44138,2.44254,2.43588,2.43904,42130000.0
2008-02-18 14:45:00,2.44065,2.44206,2.43555,2.44206,46880000.0
2008-02-18 14:50:00,2.44096,2.44104,2.43342,2.43633,46380000.0
2008-02-18 14:55:00,2.44072,2.44136,2.4352,2.44013,43770000.0
2008-02-18 15:00:00,2.43771,2.44077,2.43491,2.43762,50880000.0
2008-02-18 15:05:00,2.43661,2.44141,2.43334,2.44095,49520000.0
2008-02-18 15:10:00,2.43927,2.44137,2.43316,2.44137,41760000.0
2008-02-18 15:15:00,2.43877,2.44187,2.43637,2.43765,50010000.0
2008-02-18 15:20:00,2.43864,2.44206,2.4354,2.4407,50640000.0
2008-02-18 15:25:00,2.44201,2.44281,2.43444,2.44101,43140000.0
2008-02-18 15:30:00,2.43709,2.44302,2.43664,2.43986,48880000.0
2008-02-18 15:35:00,2.43956,2.44215,2.43453,2.43774,43000000.0
2008-02-18 15:40:00,2.44137,2.44216,2.43613,2.43674,41630000.0
2008-02-18 15:45:00,2.44105,2.44177,2.43243,2.43998,50250000.0
2008-02-18 15:50:00,2.4369,2.44163,2.43498,2.43944,39630000.0
2008-02-18 15:55:00,2.43741,2.44026,2.43532,2.43693,47260000.0
2008-02-18 16:00:00,2.43975,2.4412,2.43394,2.4341,50630000.0
2008-02-18 16:05:00,2.43897,2.44228,2.43504,2.44001,50260000.0
2008-02-18 16:10:00,2.44184,2.44222,2.43644,2.44118,43510000.0
2008-02-18 16:15:00,2.43982,2.44227,2.43319,2.43818,39130000.0
2008-02-18 16:20:00,2.43902,2.44249,2.43614,2.44193,43630000.0
2008-02-18 16:25:00,2.44211,2.44285,2.43644,2.44197,45760000.0
2008-02-18 16:30:00,2.44151,2.44274,2.43626,2.44191,45630000.0
2008-02-18 16:35:00,2.44131,2.44418,2.43393,2.43829,48880000.0
2008-02-18 16:40:00,2.44028,2.442,2.43596,2.44027,49630000.0
2008-02-18 16:45:00,2.43901,2.44083,2.43611,2.43914,49390000.0
2008-02-18 16:50:00,2.43958,2.44017,2.4334,2.43939,49270000.0
2008-02-18 16:55:00,2.4395,2.44087,2.43452,2.43764,49630000.0
2008-02-18 17:00:00,2.43708,2.44049,2.4339,2.43451,48510000.0
2008-02-18 17:05:00,2.43858,2.43917,2.43282,2.43283,43000000.0
2008-02-18 17:10:00,2.43673,2.4383,2.43178,2.4381,44510000.0
2008-02-18 17:15:00,2.43647,2.44,2.4323,2.43835,42140000.0
2008-02-18 17:20:00,2.43616,2.43684,2.43162,2.4356,51000000.0
2008-02-18 17:25:00,2.43664,2.43746,2.42863,2.43096,48260000.0
2008-02-18 17:30:00,2.43325,2.4362,2.42885,2.43556,40250000.0
2008-02-18 17:35:00,2.43416,2.43591,2.43044,2.43524,40750000.0
2008-02-18 17:40:00,2.43594,2.43667,2.43005,2.43532,40520000.0
2008-02-18 17:45:00,2.43582,2.437,2.43193,2.43209,45380000.0
2008-02-18 17:50:00,2.43359,2.43824,2.43088,2.43774,46750000.0
2008-02-18 17:55:00,2.43794,2.43805,2.43053,2.43615,57630000.0
2008-02-18 18:00:00,2.43763,2.43819,2.42878,2.43378,53250000.0
2008-02-18 18:05:00,2.43446,2.43785,2.43367,2.43406,34750000.0
2008-02-18 18:10:00,2.43781,2.43888,2.43084,2.4367,44510000.0
2008-02-18 18:15:00,2.4374,2.43835,2.43194,2.43654,43140000.0
2008-02-18 18:20:00,2.43516,2.4375,2.43124,2.43414,50900000.0
2008-02-18 18:25:00,2.43474,2.43826,2.43015,2.43665,41750000.0
2008-02-18 18:30:00,2.43636,2.43668,2.42914,2.4364,61390000.0
2008-02-18 18:35:00,2.43505,2.43634,2.43084,2.43539,58500000.0
2008-02-18 18:40:00,2.43345,2.43723,2.43052,2.43589,43130000.0
2008-02-18 18:45:00,2.43648,2.43698,2.42865,2.43357,35140000.0
2008-02-18 18:50:00,2.43585,2.43669,2.43092,2.4336,42640000.0
2008-02-18 18:55:00,2.43665,2.4374,2.43069,2.43393,55140000.0
2008-02-18 19:00:00,2.43525,2.43784,2.43242,2.43574,40640000.0
2008-02-18 19:05:00,2.43744,2.43872,2.43294,2.43871,27000000.0
2008-02-18 19:10:00,2.43671,2.43838,2.4313,2.43537,50510000.0
2008-02-18 19:15:00,2.43395,2.43762,2.42949,2.43349,41250000.0
2008-02-18 19:20:00,2.4348,2.43664,2.43172,2.4333,42380000.0
2008-02-18 19:25:00,2.43282,2.43629,2.43136,2.43541,42880000.0
2008-02-18 19:30:00,2.43407,2.43771,2.42988,2.43599,40250000.0
2008-02-18 19:35:00,2.43339,2.43723,2.43202,2.43585,38000000.0
2008-02-18 19:40:00,2.43687,2.43707,2.43001,2.4335,48260000.0
2008-02-18 19:45:00,2.4361,2.43638,2.42969,2.43497,44510000.0
2008-02-18 19:50:00,2.4355,2.4361,2.4314,2.4327,44260000.0
2008-02-18 19:55:00,2.43537,2.43718,2.42916,2.43433,43500000.0
2008-02-18 20:00:00,2.43522,2.43625,2.43129,2.43378,36010000.0
2008-02-18 20:05:00,2.434,2.43699,2.42985,2.43144,42000000.0
2008-02-18 20:10:00,2.43093,2.43597,2.42877,2.42877,43000000.0
2008-02-18 20:15:00,2.43625,2.43642,2.42816,2.43587,40250000.0
2008-02-18 20:20:00,2.4334,2.4361,2.42946,2.43568,29750000.0
2008-02-18 20:25:00,2.43246,2.43653,2.4303,2.43257,41750000.0
2008-02-18 20:30:00,2.43317,2.43615,2.42966,2.43354,48390000.0
2008-02-18 20:35:00,2.43349,2.43621,2.43021,2.43403,37880000.0
2008-02-18 20:40:00,2.43284,2.43604,2.42962,2.43285,38500000.0
2008-02-18 20:45:00,2.43203,2.43692,2.43085,2.43572,34380000.0
2008-02-18 20:50:00,2.43248,2.43601,2.42986,2.43575,36890000.0
2008-02-18 20:55:00,2.43544,2.43657,2.42898,2.43236,34390000.0
2008-02-18 21:00:00,2.43197,2.43582,2.42763,2.43452,39510000.0
2008-02-18 21:05:00,2.43062,2.4343,2.42758,2.43193,43380000.0
2008-02-18 21:10:00,2.43208,2.43507,2.42615,2.43239,53010000.0
2008-02-18 21:15:00,2.43347,2.43477,2.42809,2.43206,40640000.0
2008-02-18 21:20:00,2.43384,2.43391,2.42831,2.43129,41880000.0
2008-02-18 21:25:00,2.43243,2.43492,2.43022,2.43313,39140000.0
2008-02-18 21:30:00,2.43257,2.43522,2.42924,2.43515,44890000.0
2008-02-18 21:35:00,2.43452,2.43523,2.42772,2.43335,46630000.0
2008-02-18 21:40:00,2.43412,2.43567,2.42966,2.43501,28630000.0
2008-02-18 21:45:00,2.43184,2.43522,2.42836,2.43175,25500000.0
2008-02-18 21:50:00,2.43408,2.44202,2.43147,2.43525,30500000.0
2008-02-18 21:55:00,2.43132,2.43565,2.4307,2.43519,34760000.0
2008-02-18 22:00:00,2.43439,2.43509,2.42769,2.4326,36900000.0
2008-02-18 22:05:00,2.43412,2.43577,2.42973,2.43491,27130000.0
2008-02-18 22:10:00,2.43322,2.43582,2.431,2.43522,22260000.0
2008-02-18 22:15:00,2.43487,2.43582,2.42835,2.43522,33520000.0
2008-02-18 22:20:00,2.43252,2.43577,2.42867,2.43508,37630000.0
2008-02-18 22:25:00,2.43539,2.43617,2.43167,2.43532,27500000.0
2008-02-18 22:30:00,2.43231,2.43552,2.4302,2.43472,42000000.0
2008-02-18 22:35:00,2.4351,2.43568,2.42791,2.43424,40630000.0
2008-02-18 22:40:00,2.43261,2.43469,2.42746,2.42746,32510000.0
2008-02-18 22:45:00,2.43231,2.43465,2.42776,2.42776,40010000.0
2008-02-18 22:50:00,2.43405,2.43623,2.42854,2.43433,43900000.0
2008-02-18 22:55:00,2.43554,2.43622,2.42984,2.43447,46630000.0
2008-02-18 23:00:00,2.43236,2.43657,2.42834,2.43449,35250000.0
2008-02-18 23:05:00,2.4337,2.43522,2.42856,2.43213,44130000.0
2008-02-18 23:10:00,2.43005,2.43622,2.43005,2.43567,28880000.0
2008-02-18 23:15:00,2.43294,2.43503,2.42641,2.42641,44410000.0
2008-02-18 23:20:00,2.43596,2.43608,2.43077,2.43205,35640000.0
2008-02-18 23:25:00,2.4316,2.43546,2.42811,2.43306,45750000.0
2008-02-18 23:30:00,2.43277,2.43573,2.4267,2.43426,38770000.0
2008-02-18 23:35:00,2.43391,2.43494,2.42964,2.43443,41890000.0
2008-02-18 23:40:00,2.4309,2.43562,2.42944,2.43406,34020000.0
2008-02-18 23:45:00,2.43555,2.43652,2.42971,2.4326,33750000.0
2008-02-18 23:50:00,2.43159,2.4365,2.42989,2.43567,54880000.0
2008-02-18 23:55:00,2.43234,2.43541,2.42907,2.4323,36010000.0
2008-02-19 00:00:00,2.43475,2.44096,2.43045,2.43516,43010000.0
2008-02-19 00:05:00,2.43407,2.43535,2.42947,2.4313,42000000.0
2008-02-19 00:10:00,2.43236,2.43652,2.43123,2.43589,28500000.0
2008-02-19 00:15:00,2.43306,2.43562,2.42992,2.43443,40130000.0
2008-02-19 00:20:00,2.43457,2.43525,2.42753,2.43214,39630000.0
2008-02-19 00:25:00,2.43471,2.43592,2.42817,2.43467,27750000.0
2008-02-19 00:30:00,2.43428,2.43588,2.42982,2.43498,45260000.0
2008-02-19 00:35:00,2.43383,2.43652,2.43019,2.43467,48390000.0
2008-02-19 00:40:00,2.43265,2.4401,2.4307,2.43494,43250000.0
2008-02-19 00:45:00,2.43376,2.43509,2.42884,2.43143,39380000.0
2008-02-19 00:50:00,2.4344,2.43766,2.42973,2.43269,52380000.0
2008-02-19 00:55:00,2.43486,2.4363,2.43125,2.43433,43630000.0
2008-02-19 01:00:00,2.43405,2.43564,2.43015,2.43383,40130000.0
2008-02-19 01:05:00,2.43265,2.43469,2.43019,2.43332,37380000.0
2008-02-19 01:10:00,2.43419,2.43505,2.42844,2.43293,45750000.0
2008-02-19 01:15:00,2.43405,2.43773,2.431,2.43294,47500000.0
2008-02-19 01:20:00,2.43705,2.43718,2.43068,2.43668,43380000.0
2008-02-19 01:25:00,2.4363,2.43773,2.42953,2.4345,43260000.0
2008-02-19 01:30:00,2.43512,2.43737,2.42857,2.43235,39510000.0
2008-02-19 01:35:00,2.43503,2.43698,2.43256,2.43698,45250000.0
2008-02-19 01:40:00,2.43461,2.43713,2.43001,2.43481,55260000.0
2008-02-19 01:45:00,2.4346,2.43622,2.42854,2.43387,51880000.0
2008-02-19 01:50:00,2.43297,2.4358,2.43054,2.43416,42520000.0
2008-02-19 01:55:00,2.43145,2.43623,2.43073,2.43556,44140000.0
2008-02-19 02:00:00,2.43457,2.43775,2.43215,2.43377,36750000.0
2008-02-19 02:05:00,2.43634,2.43751,2.43074,2.43074,42020000.0
2008-02-19 02:10:00,2.43616,2.43674,2.43021,2.43537,47010000.0
2008-02-19 02:15:00,2.43526,2.43658,2.43194,2.43656,37270000.0
2008-02-19 02:20:00,2.43343,2.43753,2.43015,2.43433,42010000.0
2008-02-19 02:25:00,2.43449,2.43797,2.42986,2.43426,41640000.0
2008-02-19 02:30:00,2.433,2.43711,2.42948,2.43656,44250000.0
2008-02-19 02:35:00,2.43658,2.43712,2.43074,2.43337,57380000.0
2008-02-19 02:40:00,2.43403,2.43658,2.42855,2.43621,36130000.0
2008-02-19 02:45:00,2.43517,2.43676,2.42813,2.43375,42130000.0
2008-02-19 02:50:00,2.43351,2.43717,2.43007,2.43543,38380000.0
2008-02-19 02:55:00,2.43447,2.43712,2.42636,2.4339,55000000.0
2008-02-19 03:00:00,2.43447,2.43478,2.43067,2.43324,40130000.0
2008-02-19 03:05:00,2.4342,2.43568,2.4298,2.43448,41630000.0
2008-02-19 03:10:00,2.43548,2.43593,2.43039,2.43326,41640000.0
2008-02-19 03:15:00,2.43416,2.43649,2.42968,2.43551,36260000.0
2008-02-19 03:20:00,2.42819,2.43724,2.42819,2.43514,38630000.0
2008-02-19 03:25:00,2.43474,2.43569,2.42758,2.43375,40880000.0
2008-02-19 03:30:00,2.43552,2.43687,2.43018,2.43171,35500000.0
2008-02-19 03:35:00,2.43257,2.43533,2.43125,2.43162,36760000.0
2008-02-19 03:40:00,2.43105,2.43558,2.4304,2.43471,41140000.0
2008-02-19 03:45:00,2.43379,2.43617,2.42851,2.43011,42380000.0
2008-02-19 03:50:00,2.43149,2.43522,2.4267,2.43286,41010000.0
2008-02-19 03:55:00,2.43238,2.43455,2.42914,2.43455,37770000.0
2008-02-19 04:00:00,2.43214,2.43481,2.42954,2.4341,47130000.0
2008-02-19 04:05:00,2.43477,2.43477,2.42637,2.43317,40880000.0
2008-02-19 04:10:00,2.42982,2.43428,2.42942,2.43152,33380000.0
2008-02-19 04:15:00,2.4302,2.43472,2.428,2.43181,38760000.0
2008-02-19 04:20:00,2.43119,2.43498,2.42913,2.43394,39380000.0
2008-02-19 04:25:00,2.43177,2.43475,2.42776,2.42896,39760000.0
2008-02-19 04:30:00,2.43102,2.43409,2.42883,2.43216,24250000.0
2008-02-19 04:35:00,2.43152,2.43574,2.42934,2.43403,47510000.0
2008-02-19 04:40:00,2.43279,2.43425,2.42877,2.43068,26510000.0
2008-02-19 04:45:00,2.43225,2.43445,2.42967,2.43363,45260000.0
2008-02-19 04:50:00,2.43133,2.43446,2.42696,2.43238,44880000.0
2008-02-19 04:55:00,2.43081,2.43547,2.42776,2.42945,42260000.0
2008-02-19 05:00:00,2.43101,2.43515,2.42933,2.43197,37260000.0
2008-02-19 05:05:00,2.4329,2.43427,2.42733,2.43336,41390000.0
2008-02-19 05:10:00,2.43189,2.43511,2.42672,2.43228,45260000.0
2008-02-19 05:15:00,2.43271,2.43348,2.42731,2.43089,40380000.0
2008-02-19 05:20:00,2.43081,2.43467,2.42682,2.42682,35750000.0
2008-02-19 05:25:00,2.43385,2.43443,2.42721,2.43327,41250000.0
2008-02-19 05:30:00,2.4345,2.43809,2.42937,2.43455,37630000.0
2008-02-19 05:35:00,2.43296,2.43464,2.42963,2.43422,36750000.0
2008-02-19 05:40:00,2.4321,2.43501,2.42833,2.42833,40130000.0
2008-02-19 05:45:00,2.43168,2.43483,2.42755,2.43323,37880000.0
2008-02-19 05:50:00,2.43012,2.4347,2.42895,2.4312,40380000.0
2008-02-19 05:55:00,2.43248,2.43473,2.4285,2.43417,38880000.0
2008-02-19 06:00:00,2.42985,2.43457,2.42867,2.42893,36130000.0
2008-02-19 06:05:00,2.43408,2.43408,2.42921,2.43012,47630000.0
2008-02-19 06:10:00,2.42872,2.43405,2.42697,2.43121,42000000.0
2008-02-19 06:15:00,2.42868,2.43407,2.42868,2.43363,34510000.0
2008-02-19 06:20:00,2.43388,2.43496,2.42547,2.42547,43760000.0
2008-02-19 06:25:00,2.43336,2.43462,2.42668,2.43402,36630000.0
2008-02-19 06:30:00,2.432,2.43406,2.42775,2.43406,31510000.0
2008-02-19 06:35:00,2.42827,2.43406,2.428,2.43334,42010000.0
2008-02-19 06:40:00,2.43307,2.43456,2.42927,2.43172,29630000.0
2008-02-19 06:45:00,2.42995,2.43462,2.42883,2.43342,34000000.0
2008-02-19 06:50:00,2.43331,2.43436,2.42889,2.43368,36500000.0
2008-02-19 06:55:00,2.43274,2.43417,2.42806,2.43035,52260000.0
2008-02-19 07:00:00,2.43124,2.43463,2.42706,2.43092,25380000.0
2008-02-19 07:05:00,2.43311,2.43454,2.42839,2.43279,43010000.0
2008-02-19 07:10:00,2.43266,2.4347,2.42802,2.43443,40500000.0
2008-02-19 07:15:00,2.43273,2.43529,2.4278,2.42985,50520000.0
2008-02-19 07:20:00,2.42975,2.43415,2.42865,2.43178,46510000.0
2008-02-19 07:25:00,2.43259,2.43273,2.42562,2.42948,42630000.0
2008-02-19 07:30:00,2.43144,2.43265,2.42602,2.42961,42880000.0
2008-02-19 07:35:00,2.42963,2.43264,2.42815,2.42844,46750000.0
2008-02-19 07:40:00,2.42826,2.43183,2.42482,2.43008,39130000.0
2008-02-19 07:45:00,2.43068,2.43068,2.42279,2.42595,39260000.0
2008-02-19 07:50:00,2.43006,2.43006,2.42321,2.42951,46520000.0
2008-02-19 07:55:00,2.42867,2.4297,2.42455,2.42501,44380000.0
2008-02-19 08:00:00,2.42682,2.42817,2.42063,2.42625,61890000.0
2008-02-19 08:05:00,2.42029,2.42805,2.42029,2.42623,38510000.0
2008-02-19 08:10:00,2.42448,2.42774,2.42334,2.4273,40000000.0
2008-02-19 08:15:00,2.42583,2.42893,2.42128,2.42779,39630000.0
2008-02-19 08:20:00,2.42494,2.42881,2.42197,2.42851,40010000.0
2008-02-19 08:25:00,2.4285,2.42852,2.42298,2.42344,47010000.0
2008-02-19 08:30:00,2.42543,2.42782,2.41914,2.42497,39010000.0
2008-02-19 08:35:00,2.42393,2.4265,2.41717,2.4265,49000000.0
2008-02-19 08:40:00,2.42052,2.4263,2.41935,2.42337,62020000.0
2008-02-19 08:45:00,2.42303,2.42593,2.41972,2.42416,47750000.0
2008-02-19 08:50:00,2.42194,2.42401,2.41697,2.42265,50750000.0
2008-02-19 08:55:00,2.42206,2.42435,2.41701,2.42411,51760000.0
2008-02-19 09:00:00,2.42173,2.42575,2.41727,2.42412,44510000.0
2008-02-19 09:05:00,2.42435,2.42579,2.41917,2.42376,54000000.0
2008-02-19 09:10:00,2.42335,2.42588,2.41807,2.42366,38390000.0
2008-02-19 09:15:00,2.42346,2.42434,2.41738,2.42193,47270000.0
2008-02-19 09:20:00,2.42216,2.4251,2.4159,2.42392,45270000.0
2008-02-19 09:25:00,2.42434,2.42434,2.4164,2.42238,56010000.0
2008-02-19 09:30:00,2.42074,2.42353,2.41667,2.41884,36880000.0
2008-02-19 09:35:00,2.42098,2.42179,2.41478,2.4165,54750000.0
2008-02-19 09:40:00,2.41848,2.421,2.41392,2.41562,64640000.0
2008-02-19 09:45:00,2.41789,2.42035,2.41529,2.41842,41380000.0
2008-02-19 09:50:00,2.41504,2.4192,2.41307,2.41779,46010000.0
2008-02-19 09:55:00,2.41769,2.4212,2.41397,2.41844,52890000.0
2008-02-19 10:00:00,2.41652,2.41943,2.4137,2.41852,39390000.0
2008-02-19 10:05:00,2.41803,2.41971,2.41374,2.41669,43140000.0
2008-02-19 10:10:00,2.41861,2.42109,2.41386,2.42101,49890000.0
2008-02-19 10:15:00,2.41962,2.42202,2.41697,2.42079,43010000.0
2008-02-19 10:20:00,2.41954,2.42236,2.41566,2.41862,44760000.0
2008-02-19 10:25:00,2.41887,2.42224,2.41649,2.41987,39760000.0
2008-02-19 10:30:00,2.42266,2.42266,2.41389,2.41747,46270000.0
2008-02-19 10:35:00,2.42111,2.42236,2.417,2.42187,49630000.0
2008-02-19 10:40:00,2.42089,2.42252,2.41755,2.42215,52140000.0
2008-02-19 10:45:00,2.41722,2.42281,2.4171,2.4173,36630000.0
2008-02-19 10:50:00,2.42207,2.42341,2.41644,2.419,48650000.0
2008-02-19 10:55:00,2.42219,2.42512,2.41993,2.42462,43380000.0
2008-02-19 11:00:00,2.42164,2.42624,2.41862,2.42541,40760000.0
2008-02-19 11:05:00,2.42411,2.42648,2.41927,2.42208,41130000.0
2008-02-19 11:10:00,2.42528,2.42637,2.41972,2.42637,42760000.0
2008-02-19 11:15:00,2.4257,2.42613,2.41885,2.4242,42380000.0
2008-02-19 11:20:00,2.42429,2.42513,2.41801,2.42094,49000000.0
2008-02-19 11:25:00,2.42396,2.42541,2.41732,2.42156,48250000.0
2008-02-19 11:30:00,2.42265,2.4248,2.41887,2.42452,46880000.0
2008-02-19 11:35:00,2.4233,2.42592,2.41883,2.42345,40010000.0
2008-02-19 11:40:00,2.42194,2.42879,2.42134,2.4237,48880000.0
2008-02-19 11:45:00,2.4241,2.42715,2.41935,2.42606,51380000.0
2008-02-19 11:50:00,2.42478,2.42632,2.42108,2.42235,35000000.0
2008-02-19 11:55:00,2.42386,2.42572,2.41792,2.42544,43260000.0
2008-02-19 12:00:00,2.42625,2.42747,2.42061,2.42678,44010000.0
2008-02-19 12:05:00,2.42673,2.42702,2.41911,2.4259,43010000.0
2008-02-19 12:10:00,2.42599,2.42793,2.42037,2.42768,54510000.0
2008-02-19 12:15:00,2.42032,2.42765,2.41984,2.42449,40010000.0
2008-02-19 12:20:00,2.42348,2.42813,2.41964,2.42448,52260000.0
2008-02-19 12:25:00,2.42739,2.42739,2.42138,2.42517,49510000.0
2008-02-19 12:30:00,2.4245,2.42529,2.4204,2.42343,45260000.0
2008-02-19 12:35:00,2.42437,2.42631,2.41914,2.42631,48750000.0
2008-02-19 12:40:00,2.42209,2.42614,2.41865,2.42497,46250000.0
2008-02-19 12:45:00,2.42126,2.42587,2.42126,2.42587,43130000.0
2008-02-19 12:50:00,2.42524,2.42538,2.41809,2.42295,45500000.0
2008-02-19 12:55:00,2.42349,2.4249,2.41672,2.42305,53660000.0
2008-02-19 13:00:00,2.42462,2.42821,2.42167,2.4256,52380000.0
2008-02-19 13:05:00,2.42571,2.42896,2.42116,2.42553,50640000.0
2008-02-19 13:10:00,2.42639,2.428,2.4202,2.42253,48650000.0
2008-02-19 13:15:00,2.42551,2.42653,2.41978,2.42488,43510000.0
2008-02-19 13:20:00,2.42428,2.42572,2.41998,2.42481,53130000.0
2008-02-19 13:25:00,2.42491,2.42735,2.42029,2.42452,44510000.0
2008-02-19 13:30:00,2.42593,2.4262,2.41979,2.42493,43630000.0
2008-02-19 13:35:00,2.42256,2.42453,2.41677,2.42423,49510000.0
2008-02-19 13:40:00,2.42069,2.42403,2.41814,2.42358,44010000.0
2008-02-19 13:45:00,2.41871,2.42338,2.41703,2.42156,45880000.0
2008-02-19 13:50:00,2.42225,2.42358,2.41733,2.4193,49010000.0
2008-02-19 13:55:00,2.42346,2.42348,2.41598,2.42171,42750000.0
2008-02-19 14:00:00,2.41619,2.42525,2.41619,2.42412,38760000.0
2008-02-19 14:05:00,2.42108,2.42683,2.41823,2.42438,42500000.0
2008-02-19 14:10:00,2.42633,2.42721,2.4201,2.42261,46640000.0
2008-02-19 14:15:00,2.4235,2.42704,2.41977,2.42602,52760000.0
2008-02-19 14:20:00,2.42587,2.42587,2.41876,2.42406,52760000.0
2008-02-19 14:25:00,2.42515,2.42515,2.41756,2.41989,53640000.0
2008-02-19 14:30:00,2.42076,2.42475,2.41792,2.42253,46760000.0
2008-02-19 14:35:00,2.42163,2.42534,2.41929,2.4199,52510000.0
2008-02-19 14:40:00,2.42364,2.42479,2.41742,2.42264,43510000.0
2008-02-19 14:45:00,2.42248,2.42486,2.41866,2.42397,46000000.0
2008-02-19 14:50:00,2.42255,2.42327,2.4174,2.41896,35510000.0
2008-02-19 14:55:00,2.42117,2.42229,2.41571,2.42038,51260000.0
2008-02-19 15:00:00,2.42026,2.42164,2.41335,2.41591,46390000.0
2008-02-19 15:05:00,2.41886,2.4196,2.41266,2.41837,54890000.0
2008-02-19 15:10:00,2.41837,2.41905,2.41129,2.41679,40760000.0
2008-02-19 15:15:00,2.41485,2.41882,2.4122,2.41397,43380000.0
2008-02-19 15:20:00,2.41826,2.4186,2.4106,2.41606,42640000.0
2008-02-19 15:25:00,2.41379,2.41775,2.41011,2.41628,44640000.0
2008-02-19 15:30:00,2.41371,2.4171,2.41097,2.41531,48630000.0
2008-02-19 15:35:00,2.41366,2.4177,2.40992,2.41528,52390000.0
2008-02-19 15:40:00,2.41668,2.41785,2.41149,2.41392,43510000.0
2008-02-19 15:45:00,2.41731,2.42003,2.41202,2.42003,38630000.0
2008-02-19 15:50:00,2.41739,2.42184,2.41447,2.41942,39250000.0
2008-02-19 15:55:00,2.42081,2.42148,2.41588,2.41783,45010000.0
2008-02-19 16:00:00,2.42047,2.42251,2.41621,2.42207,47640000.0
2008-02-19 16:05:00,2.4215,2.42403,2.41772,2.42193,50510000.0
2008-02-19 16:10:00,2.42359,2.42474,2.41817,2.42474,41630000.0
2008-02-19 16:15:00,2.42255,2.42386,2.41525,2.42043,43260000.0
2008-02-19 16:20:00,2.42027,2.42414,2.41678,2.42304,42760000.0
2008-02-19 16:25:00,2.42352,2.42352,2.41787,2.42053,45020000.0
2008-02-19 16:30:00,2.42011,2.42138,2.41374,2.41835,45380000.0
2008-02-19 16:35:00,2.4195,2.42007,2.41302,2.41719,55380000.0
2008-02-19 16:40:00,2.41738,2.42114,2.41425,2.41967,47020000.0
2008-02-19 16:45:00,2.41805,2.42029,2.41485,2.41918,51260000.0
2008-02-19 16:50:00,2.41855,2.4203,2.41359,2.42,44630000.0
2008-02-19 16:55:00,2.41709,2.42139,2.41467,2.41824,44020000.0
2008-02-19 17:00:00,2.41971,2.42151,2.41637,2.42,43630000.0
2008-02-19 17:05:00,2.41784,2.42136,2.41491,2.41955,36630000.0
2008-02-19 17:10:00,2.42002,2.42224,2.41455,2.42003,47150000.0
2008-02-19 17:15:00,2.41945,2.42167,2.41549,2.42144,46760000.0
2008-02-19 17:20:00,2.41838,2.42217,2.41702,2.42141,60520000.0
2008-02-19 17:25:00,2.42118,2.42196,2.41466,2.4195,44510000.0
2008-02-19 17:30:00,2.42099,2.42319,2.41685,2.42056,42760000.0
2008-02-19 17:35:00,2.41868,2.42337,2.41722,2.42267,42630000.0
2008-02-19 17:40:00,2.42391,2.42391,2.41436,2.42353,40010000.0
2008-02-19 17:45:00,2.42222,2.42255,2.41692,2.42124,39000000.0
2008-02-19 17:50:00,2.4176,2.4236,2.41424,2.42257,43760000.0
2008-02-19 17:55:00,2.42132,2.42229,2.41447,2.41978,55130000.0
2008-02-19 18:00:00,2.41982,2.42186,2.41496,2.41889,53780000.0
2008-02-19 18:05:00,2.4202,2.42123,2.41603,2.41965,41510000.0
2008-02-19 18:10:00,2.41972,2.42303,2.41648,2.42001,36760000.0
2008-02-19 18:15:00,2.42119,2.42387,2.41535,2.42239,46130000.0
2008-02-19 18:20:00,2.42258,2.42365,2.41744,2.4225,44380000.0
2008-02-19 18:25:00,2.4235,2.4236,2.41872,2.42027,37130000.0
2008-02-19 18:30:00,2.42297,2.42581,2.4195,2.42351,57250000.0
2008-02-19 18:35:00,2.42332,2.42404,2.41677,2.42158,57630000.0
2008-02-19 18:40:00,2.42191,2.42582,2.41726,2.42084,49750000.0
2008-02-19 18:45:00,2.42137,2.42401,2.41567,2.41943,35640000.0
2008-02-19 18:50:00,2.42308,2.42401,2.41891,2.4209,44760000.0
2008-02-19 18:55:00,2.42282,2.42408,2.41788,2.42248,50000000.0
2008-02-19 19:00:00,2.42172,2.42423,2.41719,2.42108,40130000.0
2008-02-19 19:05:00,2.42351,2.42474,2.41595,2.42305,55130000.0
2008-02-19 19:10:00,2.42249,2.42374,2.41621,2.42241,46000000.0
2008-02-19 19:15:00,2.42169,2.42361,2.41549,2.41729,41380000.0
2008-02-19 19:20:00,2.42012,2.42454,2.41899,2.41999,42880000.0
2008-02-19 19:25:00,2.42127,2.42438,2.418,2.42259,47880000.0
2008-02-19 19:30:00,2.42013,2.42433,2.4162,2.42173,38880000.0
2008-02-19 19:35:00,2.42107,2.42414,2.41743,2.42001,44500000.0
2008-02-19 19:40:00,2.42399,2.42415,2.41726,2.41997,45630000.0
2008-02-19 19:45:00,2.42295,2.42455,2.4178,2.42386,41760000.0
2008-02-19 19:50:00,2.42415,2.42441,2.41866,2.42239,39880000.0
2008-02-19 19:55:00,2.42272,2.4243,2.4168,2.42293,45130000.0
2008-02-19 20:00:00,2.42102,2.42453,2.41889,2.42453,42250000.0
2008-02-19 20:05:00,2.42212,2.42521,2.41918,2.4202,47130000.0
2008-02-19 20:10:00,2.42088,2.42339,2.41566,2.41601,40390000.0
2008-02-19 20:15:00,2.4236,2.42455,2.41788,2.42313,40130000.0
2008-02-19 20:20:00,2.42178,2.42411,2.41805,2.42255,35750000.0
2008-02-19 20:25:00,2.42156,2.42275,2.41524,2.42003,50010000.0
2008-02-19 20:30:00,2.41914,2.42338,2.4165,2.42068,56380000.0
2008-02-19 20:35:00,2.4224,2.42278,2.41545,2.42072,47380000.0
2008-02-19 20:40:00,2.41683,2.42461,2.41683,2.41969,44890000.0
2008-02-19 20:45:00,2.42099,2.42297,2.41751,2.42232,39380000.0
2008-02-19 20:50:00,2.4201,2.42345,2.41689,2.42269,46760000.0
2008-02-19 20:55:00,2.41952,2.4231,2.41782,2.42246,40380000.0
2008-02-19 21:00:00,2.42315,2.42315,2.41593,2.42272,57250000.0
2008-02-19 21:05:00,2.41967,2.4238,2.41691,2.41949,44880000.0
2008-02-19 21:10:00,2.42274,2.42498,2.41746,2.42485,50020000.0
2008-02-19 21:15:00,2.42311,2.42614,2.42095,2.42491,46890000.0
2008-02-19 21:20:00,2.42512,2.42512,2.41663,2.42264,44890000.0
2008-02-19 21:25:00,2.42257,2.42425,2.4191,2.4191,39760000.0
2008-02-19 21:30:00,2.4227,2.42522,2.41718,2.4245,41770000.0
2008-02-19 21:35:00,2.42363,2.4249,2.41761,2.42118,47880000.0
2008-02-19 21:40:00,2.42237,2.42486,2.41996,2.42423,35630000.0
2008-02-19 21:45:00,2.42346,2.42537,2.41836,2.42385,40510000.0
2008-02-19 21:50:00,2.42295,2.42462,2.41789,2.42234,37260000.0
2008-02-19 21:55:00,2.42097,2.42487,2.42023,2.42446,43880000.0
2008-02-19 22:00:00,2.42397,2.4243,2.41642,2.42277,38380000.0
2008-02-19 22:05:00,2.42196,2.42387,2.4176,2.42025,38010000.0
2008-02-19 22:10:00,2.42175,2.42483,2.41931,2.42364,42500000.0
2008-02-19 22:15:00,2.42311,2.42516,2.41812,2.4242,36140000.0
2008-02-19 22:20:00,2.42399,2.42492,2.41533,2.42144,36380000.0
2008-02-19 22:25:00,2.42313,2.42508,2.41958,2.42489,36130000.0
2008-02-19 22:30:00,2.4248,2.42519,2.41938,2.42307,40000000.0
2008-02-19 22:35:00,2.42269,2.42546,2.4178,2.42503,37750000.0
2008-02-19 22:40:00,2.42333,2.42481,2.41999,2.42164,36010000.0
2008-02-19 22:45:00,2.42302,2.42505,2.41769,2.41769,33750000.0
2008-02-19 22:50:00,2.42256,2.42585,2.42054,2.42464,49640000.0
2008-02-19 22:55:00,2.42244,2.42614,2.4166,2.4249,35010000.0
2008-02-19 23:00:00,2.42549,2.4257,2.4205,2.42531,38270000.0
2008-02-19 23:05:00,2.42281,2.42459,2.41838,2.42373,38130000.0
2008-02-19 23:10:00,2.41899,2.42466,2.41899,2.42311,43140000.0
2008-02-19 23:15:00,2.4242,2.42479,2.4192,2.4192,53010000.0
2008-02-19 23:20:00,2.41826,2.42478,2.41739,2.41918,40150000.0
2008-02-19 23:25:00,2.42163,2.42519,2.41717,2.42063,35390000.0
2008-02-19 23:30:00,2.42213,2.42624,2.41884,2.42423,36510000.0
2008-02-19 23:35:00,2.42326,2.42511,2.41903,2.42378,47760000.0
2008-02-19 23:40:00,2.41982,2.42543,2.41942,2.4243,38260000.0
2008-02-19 23:45:00,2.42305,2.42565,2.41944,2.42372,41630000.0
2008-02-19 23:50:00,2.42379,2.42465,2.41922,2.42177,35880000.0
2008-02-19 23:55:00,2.42356,2.42563,2.42036,2.42417,42250000.0
2008-02-20 00:00:00,2.42461,2.42479,2.41911,2.4237,40010000.0
2008-02-20 00:05:00,2.42367,2.42373,2.41705,2.41978,37000000.0
2008-02-20 00:10:00,2.42301,2.42475,2.41825,2.42168,32630000.0
2008-02-20 00:15:00,2.42317,2.42482,2.4207,2.4207,39390000.0
2008-02-20 00:20:00,2.4223,2.42452,2.41774,2.42244,41520000.0
2008-02-20 00:25:00,2.42353,2.42452,2.41682,2.42374,35390000.0
2008-02-20 00:30:00,2.42378,2.42434,2.41798,2.42318,29760000.0
2008-02-20 00:35:00,2.42072,2.42476,2.41782,2.42149,42270000.0
2008-02-20 00:40:00,2.42218,2.42516,2.41785,2.4232,36520000.0
2008-02-20 00:45:00,2.41819,2.42476,2.41819,2.42203,30140000.0
2008-02-20 00:50:00,2.42089,2.42478,2.41884,2.42066,43630000.0
2008-02-20 00:55:00,2.42113,2.42451,2.41948,2.42412,47630000.0
2008-02-20 01:00:00,2.42414,2.42441,2.41895,2.42319,46630000.0
2008-02-20 01:05:00,2.42204,2.42454,2.42052,2.42405,42250000.0
2008-02-20 01:10:00,2.42307,2.42536,2.41841,2.42359,42500000.0
2008-02-20 01:15:00,2.42392,2.42429,2.41891,2.4234,51140000.0
2008-02-20 01:20:00,2.42163,2.42454,2.41888,2.42407,37250000.0
2008-02-20 01:25:00,2.4234,2.42376,2.41677,2.421,44380000.0
2008-02-20 01:30:00,2.42364,2.42381,2.41706,2.41848,37880000.0
2008-02-20 01:35:00,2.42321,2.42427,2.41842,2.42284,41000000.0
2008-02-20 01:40:00,2.42244,2.4242,2.41576,2.42314,54760000.0
2008-02-20 01:45:00,2.42279,2.42374,2.4161,2.42351,47500000.0
2008-02-20 01:50:00,2.41961,2.42336,2.41831,2.41971,42880000.0
2008-02-20 01:55:00,2.41856,2.42348,2.417,2.42265,43260000.0
2008-02-20 02:00:00,2.42386,2.42473,2.4201,2.42214,31250000.0
2008-02-20 02:05:00,2.42055,2.42325,2.41701,2.41701,40250000.0
2008-02-20 02:10:00,2.42155,2.42392,2.41794,2.42037,47010000.0
2008-02-20 02:15:00,2.4235,2.42392,2.41724,2.42294,35130000.0
2008-02-20 02:20:00,2.42343,2.42427,2.41812,2.42361,35520000.0
2008-02-20 02:25:00,2.42289,2.42331,2.41902,2.41992,35000000.0
2008-02-20 02:30:00,2.42125,2.42383,2.41782,2.42312,45000000.0
2008-02-20 02:35:00,2.42345,2.42358,2.4166,2.42003,59250000.0
2008-02-20 02:40:00,2.42105,2.42387,2.41772,2.4232,41250000.0
2008-02-20 02:45:00,2.42304,2.42418,2.41944,2.42064,46010000.0
2008-02-20 02:50:00,2.42416,2.42416,2.4173,2.42242,41130000.0
2008-02-20 02:55:00,2.4234,2.42361,2.41683,2.42351,53390000.0
2008-02-20 03:00:00,2.42206,2.42362,2.41829,2.41952,40130000.0
2008-02-20 03:05:00,2.42321,2.42321,2.41752,2.42007,45630000.0
2008-02-20 03:10:00,2.42156,2.42462,2.42011,2.42051,33750000.0
2008-02-20 03:15:00,2.42342,2.42349,2.41482,2.42288,28760000.0
2008-02-20 03:20:00,2.41664,2.42403,2.41664,2.42031,39880000.0
2008-02-20 03:25:00,2.42157,2.42461,2.41808,2.42428,42510000.0
2008-02-20 03:30:00,2.42273,2.42574,2.41924,2.42396,49260000.0
2008-02-20 03:35:00,2.42071,2.4235,2.41793,2.41793,32510000.0
2008-02-20 03:40:00,2.42015,2.4233,2.41636,2.42316,40000000.0
2008-02-20 03:45:00,2.42089,2.42447,2.41731,2.42227,27250000.0
2008-02-20 03:50:00,2.42043,2.42505,2.41626,2.42209,40130000.0
2008-02-20 03:55:00,2.42232,2.42395,2.41802,2.42372,45880000.0
2008-02-20 04:00:00,2.42153,2.42419,2.41769,2.41953,32640000.0
2008-02-20 04:05:00,2.42079,2.42456,2.41695,2.4239,28020000.0
2008-02-20 04:10:00,2.42048,2.42475,2.41935,2.42458,35010000.0
2008-02-20 04:15:00,2.42077,2.42497,2.41973,2.42406,45500000.0
2008-02-20 04:20:00,2.42483,2.42547,2.42037,2.42335,37130000.0
2008-02-20 04:25:00,2.42289,2.42604,2.41851,2.41851,37010000.0
2008-02-20 04:30:00,2.42534,2.42613,2.41914,2.42332,34750000.0
2008-02-20 04:35:00,2.42345,2.42682,2.41934,2.4215,44010000.0
2008-02-20 04:40:00,2.42143,2.42427,2.41778,2.4187,36750000.0
2008-02-20 04:45:00,2.42138,2.42375,2.41601,2.42101,40500000.0
2008-02-20 04:50:00,2.4219,2.42308,2.41762,2.41887,49500000.0
2008-02-20 04:55:00,2.42325,2.42409,2.41687,2.42189,39630000.0
2008-02-20 05:00:00,2.4233,2.42442,2.41778,2.42386,34520000.0
2008-02-20 05:05:00,2.42488,2.42569,2.41811,2.4245,37380000.0
2008-02-20 05:10:00,2.41889,2.42509,2.41833,2.42331,30250000.0
2008-02-20 05:15:00,2.42186,2.42417,2.41377,2.42336,37630000.0
2008-02-20 05:20:00,2.41991,2.42542,2.41851,2.41867,41890000.0
2008-02-20 05:25:00,2.42463,2.42463,2.41705,2.42241,42130000.0
2008-02-20 05:30:00,2.42222,2.42373,2.41857,2.42333,43880000.0
2008-02-20 05:35:00,2.42207,2.42387,2.41736,2.42366,38630000.0
2008-02-20 05:40:00,2.42291,2.42401,2.41702,2.41922,40760000.0
2008-02-20 05:45:00,2.41891,2.42474,2.41765,2.4205,36400000.0
2008-02-20 05:50:00,2.42099,2.42374,2.41755,2.42244,43010000.0
2008-02-20 05:55:00,2.42134,2.42365,2.41719,2.41997,35000000.0
2008-02-20 06:00:00,2.41604,2.42441,2.41604,2.41904,43760000.0
2008-02-20 06:05:00,2.42408,2.4243,2.41753,2.42123,33770000.0
2008-02-20 06:10:00,2.41911,2.42469,2.41731,2.42349,46770000.0
2008-02-20 06:15:00,2.42013,2.42401,2.4184,2.423,44410000.0
2008-02-20 06:20:00,2.42168,2.42441,2.41791,2.41791,31500000.0
2008-02-20 06:25:00,2.42371,2.42438,2.41765,2.42342,42630000.0
2008-02-20 06:30:00,2.4226,2.42439,2.41733,2.42439,37760000.0
2008-02-20 06:35:00,2.42039,2.42427,2.4163,2.42072,41500000.0
2008-02-20 06:40:00,2.42226,2.42382,2.41704,2.42068,41260000.0
2008-02-20 06:45:00,2.42017,2.42571,2.41962,2.42222,38750000.0
2008-02-20 06:50:00,2.42385,2.42582,2.41854,2.42498,47130000.0
2008-02-20 06:55:00,2.42394,2.4249,2.41874,2.4238,42500000.0
2008-02-20 07:00:00,2.42264,2.42531,2.41781,2.42088,40000000.0
2008-02-20 07:05:00,2.42328,2.42492,2.41819,2.42101,41630000.0
2008-02-20 07:10:00,2.42495,2.42565,2.41925,2.42502,39000000.0
2008-02-20 07:15:00,2.42493,2.42543,2.41793,2.42245,46640000.0
2008-02-20 07:20:00,2.42198,2.42612,2.42198,2.42483,44130000.0
2008-02-20 07:25:00,2.42659,2.42663,2.4205,2.42598,53010000.0
2008-02-20 07:30:00,2.42378,2.42651,2.41963,2.42617,49880000.0
2008-02-20 07:35:00,2.42333,2.42714,2.4192,2.42308,40640000.0
2008-02-20 07:40:00,2.42583,2.42672,2.41932,2.42166,43760000.0
2008-02-20 07:45:00,2.42093,2.42583,2.41195,2.42109,40130000.0
2008-02-20 07:50:00,2.41567,2.42693,2.41137,2.4265,44880000.0
2008-02-20 07:55:00,2.42297,2.42647,2.42122,2.42624,44000000.0
2008-02-20 08:00:00,2.42587,2.42642,2.41982,2.42438,52890000.0
2008-02-20 08:05:00,2.42181,2.42646,2.41862,2.42486,31630000.0
2008-02-20 08:10:00,2.42239,2.42633,2.42073,2.4259,41250000.0
2008-02-20 08:15:00,2.42423,2.42724,2.41959,2.42582,41260000.0
2008-02-20 08:20:00,2.42281,2.42598,2.4192,2.42382,34000000.0
2008-02-20 08:25:00,2.42299,2.42676,2.41934,2.42239,46260000.0
2008-02-20 08:30:00,2.42408,2.42737,2.42026,2.42684,40130000.0
2008-02-20 08:35:00,2.4266,2.429,2.42127,2.429,47770000.0
2008-02-20 08:40:00,2.42412,2.4293,2.42239,2.42841,60630000.0
2008-02-20 08:45:00,2.42611,2.43185,2.42585,2.43173,40880000.0
2008-02-20 08:50:00,2.43118,2.43224,2.42548,2.42853,44000000.0
2008-02-20 08:55:00,2.42978,2.43345,2.42409,2.43156,42880000.0
2008-02-20 09:00:00,2.43076,2.43318,2.42677,2.43026,51880000.0
2008-02-20 09:05:00,2.42925,2.43276,2.42663,2.43111,50250000.0
2008-02-20 09:10:00,2.42991,2.43168,2.42451,2.43021,50250000.0
2008-02-20 09:15:00,2.42971,2.43269,2.42329,2.43054,59010000.0
2008-02-20 09:20:00,2.43195,2.43309,2.42438,2.4308,45630000.0
2008-02-20 09:25:00,2.4326,2.43351,2.42379,2.43084,64880000.0
2008-02-20 09:30:00,2.43007,2.43026,2.42418,2.42699,37750000.0
2008-02-20 09:35:00,2.42764,2.43099,2.42457,2.42769,48270000.0
2008-02-20 09:40:00,2.42793,2.43134,2.42247,2.42972,55880000.0
2008-02-20 09:45:00,2.42914,2.43294,2.4259,2.43001,43010000.0
2008-02-20 09:50:00,2.43084,2.4343,2.42723,2.43323,43520000.0
2008-02-20 09:55:00,2.43116,2.43595,2.42959,2.43459,47380000.0
2008-02-20 10:00:00,2.43595,2.43884,2.4304,2.43873,36630000.0
2008-02-20 10:05:00,2.43733,2.43957,2.43348,2.43769,47130000.0
2008-02-20 10:10:00,2.4373,2.43943,2.43134,2.43672,53880000.0
2008-02-20 10:15:00,2.43618,2.43804,2.43252,2.43644,42880000.0
2008-02-20 10:20:00,2.43533,2.43774,2.43168,2.43283,38760000.0
2008-02-20 10:25:00,2.43264,2.43697,2.43053,2.43438,43250000.0
2008-02-20 10:30:00,2.43447,2.43447,2.42837,2.43071,42130000.0
2008-02-20 10:35:00,2.43233,2.43235,2.42708,2.43098,47650000.0
2008-02-20 10:40:00,2.4308,2.43204,2.42729,2.4302,47140000.0
2008-02-20 10:45:00,2.42656,2.43183,2.42152,2.42152,38010000.0
2008-02-20 10:50:00,2.42701,2.42973,2.42344,2.42754,43010000.0
2008-02-20 10:55:00,2.43058,2.4312,2.42404,2.43024,38880000.0
2008-02-20 11:00:00,2.42918,2.43245,2.42475,2.43108,41640000.0
2008-02-20 11:05:00,2.42921,2.43121,2.42474,2.42794,40760000.0
2008-02-20 11:10:00,2.43044,2.43159,2.42452,2.43075,46380000.0
2008-02-20 11:15:00,2.42992,2.43117,2.42512,2.4307,42140000.0
2008-02-20 11:20:00,2.42881,2.43155,2.42326,2.43013,53250000.0
2008-02-20 11:25:00,2.4307,2.43371,2.42751,2.43357,44630000.0
2008-02-20 11:30:00,2.43227,2.43391,2.42761,2.43055,52380000.0
2008-02-20 11:35:00,2.43176,2.43289,2.42703,2.43188,40880000.0
2008-02-20 11:40:00,2.43016,2.43427,2.42609,2.4314,43890000.0
2008-02-20 11:45:00,2.42843,2.43296,2.42608,2.43156,51760000.0
2008-02-20 11:50:00,2.43033,2.43114,2.42473,2.43025,41500000.0
2008-02-20 11:55:00,2.43082,2.43131,2.42519,2.42963,44000000.0
2008-02-20 12:00:00,2.42638,2.4302,2.4247,2.42867,35390000.0
2008-02-20 12:05:00,2.42963,2.43106,2.42219,2.42979,42880000.0
2008-02-20 12:10:00,2.4268,2.43244,2.42224,2.43244,57260000.0
2008-02-20 12:15:00,2.42841,2.4334,2.42458,2.43069,35510000.0
2008-02-20 12:20:00,2.42923,2.43504,2.42688,2.43279,41140000.0
2008-02-20 12:25:00,2.43177,2.43329,2.42752,2.43175,39380000.0
2008-02-20 12:30:00,2.43131,2.43225,2.42611,2.42804,38500000.0
2008-02-20 12:35:00,2.42963,2.43334,2.42502,2.43064,49500000.0
2008-02-20 12:40:00,2.42907,2.43292,2.42842,2.42983,46260000.0
2008-02-20 12:45:00,2.4276,2.4329,2.42506,2.42995,50000000.0
2008-02-20 12:50:00,2.43136,2.43251,2.42723,2.43087,49130000.0
2008-02-20 12:55:00,2.43236,2.43341,2.42457,2.43096,57380000.0
2008-02-20 13:00:00,2.43376,2.43395,2.42817,2.4324,44890000.0
2008-02-20 13:05:00,2.43188,2.43346,2.42607,2.43032,47630000.0
2008-02-20 13:10:00,2.43344,2.43344,2.42759,2.43253,44880000.0
2008-02-20 13:15:00,2.43145,2.43305,2.42748,2.43115,39760000.0
2008-02-20 13:20:00,2.43001,2.43355,2.42788,2.42788,45630000.0
2008-02-20 13:25:00,2.43188,2.43296,2.42606,2.43106,44010000.0
2008-02-20 13:30:00,2.42971,2.4342,2.42558,2.4342,46390000.0
2008-02-20 13:35:00,2.43065,2.43403,2.42537,2.43189,43130000.0
2008-02-20 13:40:00,2.43038,2.43612,2.42997,2.43524,36000000.0
2008-02-20 13:45:00,2.43274,2.43816,2.43274,2.43771,46750000.0
2008-02-20 13:50:00,2.43706,2.441,2.43417,2.43797,44630000.0
2008-02-20 13:55:00,2.44109,2.44198,2.43706,2.43928,41000000.0
2008-02-20 14:00:00,2.43178,2.44275,2.43178,2.44048,44760000.0
2008-02-20 14:05:00,2.44074,2.44712,2.43871,2.442,44380000.0
2008-02-20 14:10:00,2.44169,2.44472,2.43682,2.44225,39130000.0
2008-02-20 14:15:00,2.44468,2.44468,2.43647,2.44291,44380000.0
2008-02-20 14:20:00,2.4416,2.44693,2.43752,2.44432,49760000.0
2008-02-20 14:25:00,2.4453,2.44572,2.43949,2.44181,46640000.0
2008-02-20 14:30:00,2.44252,2.44663,2.44038,2.4429,50630000.0
2008-02-20 14:35:00,2.43983,2.4447,2.43795,2.4388,54130000.0
2008-02-20 14:40:00,2.44006,2.4449,2.43587,2.44083,39500000.0
2008-02-20 14:45:00,2.44266,2.44396,2.43654,2.44396,41500000.0
2008-02-20 14:50:00,2.44224,2.44465,2.43643,2.43943,42880000.0
2008-02-20 14:55:00,2.4417,2.44406,2.43659,2.44367,45630000.0
2008-02-20 15:00:00,2.44219,2.44393,2.43794,2.44028,49900000.0
2008-02-20 15:05:00,2.44276,2.44276,2.43783,2.44101,50630000.0
2008-02-20 15:10:00,2.44082,2.44149,2.43566,2.44052,40130000.0
2008-02-20 15:15:00,2.43894,2.44213,2.42763,2.43703,48260000.0
2008-02-20 15:20:00,2.44155,2.44218,2.43586,2.44005,51010000.0
2008-02-20 15:25:00,2.44105,2.44141,2.43361,2.43913,41010000.0
2008-02-20 15:30:00,2.43725,2.44682,2.43653,2.44392,44750000.0
2008-02-20 15:35:00,2.44418,2.44846,2.44128,2.44359,49760000.0
2008-02-20 15:40:00,2.44305,2.44704,2.43966,2.44304,37380000.0
2008-02-20 15:45:00,2.4445,2.44582,2.43851,2.44582,41380000.0
2008-02-20 15:50:00,2.44458,2.44677,2.43867,2.44502,39880000.0
2008-02-20 15:55:00,2.44621,2.44701,2.4404,2.44475,41010000.0
2008-02-20 16:00:00,2.44634,2.44642,2.44038,2.44332,44880000.0
2008-02-20 16:05:00,2.44173,2.44544,2.43932,2.4431,44140000.0
2008-02-20 16:10:00,2.44378,2.44545,2.43753,2.4413,45750000.0
2008-02-20 16:15:00,2.44434,2.44447,2.43397,2.44214,50010000.0
2008-02-20 16:20:00,2.43888,2.44462,2.43353,2.43772,45000000.0
2008-02-20 16:25:00,2.43742,2.44266,2.43701,2.44036,49000000.0
2008-02-20 16:30:00,2.43996,2.44118,2.43365,2.43954,48880000.0
2008-02-20 16:35:00,2.43947,2.44156,2.43272,2.43626,47260000.0
2008-02-20 16:40:00,2.43644,2.43953,2.43397,2.43922,42770000.0
2008-02-20 16:45:00,2.43715,2.43864,2.43354,2.43755,52630000.0
2008-02-20 16:50:00,2.43567,2.43815,2.43168,2.43674,44510000.0
2008-02-20 16:55:00,2.43692,2.43875,2.43144,2.43849,42880000.0
2008-02-20 17:00:00,2.43771,2.439,2.43365,2.43749,44640000.0
2008-02-20 17:05:00,2.43795,2.44092,2.43437,2.43635,39140000.0
2008-02-20 17:10:00,2.43802,2.43993,2.43377,2.43839,47890000.0
2008-02-20 17:15:00,2.43687,2.43921,2.43192,2.43859,47380000.0
2008-02-20 17:20:00,2.43839,2.43883,2.4333,2.43738,54890000.0
2008-02-20 17:25:00,2.43689,2.43958,2.43056,2.43461,49880000.0
2008-02-20 17:30:00,2.43852,2.44041,2.43105,2.43703,39260000.0
2008-02-20 17:35:00,2.43893,2.44018,2.43096,2.43745,43260000.0
2008-02-20 17:40:00,2.43768,2.43863,2.43125,2.43863,35880000.0
2008-02-20 17:45:00,2.439,2.44126,2.43365,2.43612,45880000.0
2008-02-20 17:50:00,2.43499,2.43767,2.43069,2.43756,52130000.0
2008-02-20 17:55:00,2.43654,2.43814,2.43185,2.43756,51010000.0
2008-02-20 18:00:00,2.43718,2.4378,2.43165,2.43475,51760000.0
2008-02-20 18:05:00,2.43621,2.43777,2.43294,2.43715,37380000.0
2008-02-20 18:10:00,2.43653,2.43806,2.43203,2.43628,37380000.0
2008-02-20 18:15:00,2.43692,2.43985,2.43074,2.43844,42750000.0
2008-02-20 18:20:00,2.43624,2.43824,2.42789,2.4345,40890000.0
2008-02-20 18:25:00,2.43692,2.43692,2.43084,2.43395,42130000.0
2008-02-20 18:30:00,2.43374,2.43716,2.4309,2.4352,55760000.0
2008-02-20 18:35:00,2.4363,2.43726,2.43128,2.43644,53270000.0
2008-02-20 18:40:00,2.43634,2.43885,2.43156,2.43562,47630000.0
2008-02-20 18:45:00,2.43281,2.43988,2.42898,2.4342,36510000.0
2008-02-20 18:50:00,2.43618,2.43706,2.43213,2.4326,47380000.0
2008-02-20 18:55:00,2.43486,2.43698,2.42954,2.4342,50630000.0
2008-02-20 19:00:00,2.43333,2.43548,2.42926,2.43238,41250000.0
2008-02-20 19:05:00,2.43391,2.43503,2.42585,2.43339,45630000.0
2008-02-20 19:10:00,2.43315,2.43487,2.4278,2.43069,49390000.0
2008-02-20 19:15:00,2.42974,2.43386,2.4252,2.42826,42390000.0
2008-02-20 19:20:00,2.42968,2.43338,2.42612,2.42947,45760000.0
2008-02-20 19:25:00,2.42704,2.4318,2.42622,2.42993,49880000.0
2008-02-20 19:30:00,2.4272,2.43058,2.42305,2.42954,44380000.0
2008-02-20 19:35:00,2.4276,2.43077,2.42306,2.42897,52260000.0
2008-02-20 19:40:00,2.43028,2.43108,2.42382,2.42792,53250000.0
2008-02-20 19:45:00,2.43007,2.43015,2.42375,2.42739,46000000.0
2008-02-20 19:50:00,2.42985,2.43096,2.42469,2.42953,50640000.0
2008-02-20 19:55:00,2.42806,2.4303,2.42311,2.42944,40890000.0
2008-02-20 20:00:00,2.42934,2.43038,2.42473,2.42875,47380000.0
2008-02-20 20:05:00,2.42848,2.43072,2.42509,2.42603,45020000.0
2008-02-20 20:10:00,2.42736,2.43048,2.42196,2.425,42760000.0
2008-02-20 20:15:00,2.42935,2.42935,2.42243,2.42921,45750000.0
2008-02-20 20:20:00,2.42853,2.42997,2.42432,2.42717,38510000.0
2008-02-20 20:25:00,2.42578,2.43048,2.42386,2.42677,50760000.0
2008-02-20 20:30:00,2.42702,2.43024,2.4236,2.42771,52000000.0
2008-02-20 20:35:00,2.42956,2.43577,2.42393,2.42453,44630000.0
2008-02-20 20:40:00,2.42455,2.42957,2.42342,2.42855,46640000.0
2008-02-20 20:45:00,2.42952,2.42952,2.42308,2.42707,39390000.0
2008-02-20 20:50:00,2.42627,2.42862,2.42247,2.42543,39130000.0
2008-02-20 20:55:00,2.42692,2.42955,2.42345,2.42904,41390000.0
2008-02-20 21:00:00,2.42703,2.43116,2.42103,2.42792,56880000.0
2008-02-20 21:05:00,2.42655,2.42869,2.42244,2.42578,42500000.0
2008-02-20 21:10:00,2.42583,2.42778,2.42189,2.42704,56010000.0
2008-02-20 21:15:00,2.42597,2.42862,2.42025,2.42471,49010000.0
2008-02-20 21:20:00,2.42636,2.42855,2.42181,2.42545,35880000.0
2008-02-20 21:25:00,2.4229,2.42833,2.42261,2.42584,40380000.0
2008-02-20 21:30:00,2.42593,2.42687,2.42015,2.42606,39880000.0
2008-02-20 21:35:00,2.42415,2.42678,2.41912,2.42163,51510000.0
2008-02-20 21:40:00,2.42223,2.42526,2.42017,2.4237,36760000.0
2008-02-20 21:45:00,2.42235,2.42398,2.41879,2.42241,39880000.0
2008-02-20 21:50:00,2.42058,2.4244,2.4179,2.42234,37500000.0
2008-02-20 21:55:00,2.41911,2.42521,2.41696,2.41696,45140000.0
2008-02-20 22:00:00,2.42479,2.42505,2.41848,2.42292,36760000.0
2008-02-20 22:05:00,2.42404,2.42521,2.41921,2.42355,43500000.0
2008-02-20 22:10:00,2.42256,2.42568,2.42062,2.42326,32500000.0
2008-02-20 22:15:00,2.42374,2.42548,2.41917,2.42361,35880000.0
2008-02-20 22:20:00,2.42509,2.4259,2.41896,2.42231,45750000.0
2008-02-20 22:25:00,2.42294,2.42515,2.41951,2.42245,37500000.0
2008-02-20 22:30:00,2.42321,2.42618,2.41978,2.42483,46630000.0
2008-02-20 22:35:00,2.42638,2.43943,2.42019,2.42324,36640000.0
2008-02-20 22:40:00,2.42512,2.42674,2.41973,2.422,40250000.0
2008-02-20 22:45:00,2.42382,2.42691,2.42109,2.42309,39380000.0
2008-02-20 22:50:00,2.4232,2.42631,2.41954,2.42297,46630000.0
2008-02-20 22:55:00,2.42569,2.42599,2.41957,2.42498,36010000.0
2008-02-20 23:00:00,2.42339,2.42616,2.42012,2.42224,36630000.0
2008-02-20 23:05:00,2.42305,2.42583,2.41975,2.42519,38640000.0
2008-02-20 23:10:00,2.42155,2.42638,2.42113,2.42602,47510000.0
2008-02-20 23:15:00,2.42559,2.42575,2.41848,2.41848,33390000.0
2008-02-20 23:20:00,2.42035,2.42494,2.41892,2.41938,40760000.0
2008-02-20 23:25:00,2.42417,2.42584,2.41815,2.42304,34130000.0
2008-02-20 23:30:00,2.42169,2.42688,2.41949,2.42268,45760000.0
2008-02-20 23:35:00,2.422,2.42713,2.42091,2.42713,36150000.0
2008-02-20 23:40:00,2.42029,2.42585,2.41772,2.42191,32500000.0
2008-02-20 23:45:00,2.42266,2.42723,2.41922,2.42421,38270000.0
2008-02-20 23:50:00,2.42233,2.42476,2.41844,2.42227,39760000.0
2008-02-20 23:55:00,2.42344,2.42535,2.41858,2.42343,43630000.0
2008-02-21 00:00:00,2.42685,2.42887,2.42035,2.42547,41750000.0
2008-02-21 00:05:00,2.42296,2.42575,2.41865,2.42149,33890000.0
2008-02-21 00:10:00,2.4219,2.42552,2.41909,2.42509,39140000.0
2008-02-21 00:15:00,2.42133,2.4262,2.4188,2.42396,31380000.0
2008-02-21 00:20:00,2.42488,2.42499,2.41968,2.42209,33140000.0
2008-02-21 00:25:00,2.42394,2.426,2.41725,2.42572,40140000.0
2008-02-21 00:30:00,2.42416,2.42658,2.42181,2.42564,22760000.0
2008-02-21 00:35:00,2.42427,2.42622,2.41937,2.42386,26630000.0
2008-02-21 00:40:00,2.42448,2.42675,2.42084,2.42562,33500000.0
2008-02-21 00:45:00,2.42575,2.42575,2.41859,2.42137,35390000.0
2008-02-21 00:50:00,2.42605,2.42625,2.42149,2.42149,47760000.0
2008-02-21 00:55:00,2.4235,2.426,2.41993,2.42317,38380000.0
2008-02-21 01:00:00,2.4255,2.42558,2.41953,2.4216,45000000.0
2008-02-21 01:05:00,2.42209,2.42557,2.42164,2.42395,35250000.0
2008-02-21 01:10:00,2.423,2.42762,2.41976,2.42269,38000000.0
2008-02-21 01:15:00,2.42288,2.42536,2.41909,2.41991,40750000.0
2008-02-21 01:20:00,2.42305,2.42562,2.41824,2.42361,46890000.0
2008-02-21 01:25:00,2.42273,2.42476,2.41633,2.42165,45130000.0
2008-02-21 01:30:00,2.42279,2.42615,2.41893,2.42002,36500000.0
2008-02-21 01:35:00,2.42317,2.42607,2.41952,2.424,40500000.0
2008-02-21 01:40:00,2.42362,2.4274,2.41875,2.4247,55500000.0
2008-02-21 01:45:00,2.42454,2.42468,2.41769,2.42412,58380000.0
2008-02-21 01:50:00,2.42073,2.42492,2.41968,2.42266,45380000.0
2008-02-21 01:55:00,2.41848,2.42677,2.41848,2.42337,46630000.0
2008-02-21 02:00:00,2.42195,2.42474,2.41928,2.42378,47500000.0
2008-02-21 02:05:00,2.42175,2.42546,2.4198,2.4198,39130000.0
2008-02-21 02:10:00,2.42284,2.42504,2.41938,2.4229,53880000.0
2008-02-21 02:15:00,2.42317,2.42421,2.41869,2.42326,35000000.0
2008-02-21 02:20:00,2.4231,2.42459,2.41894,2.42184,32130000.0
2008-02-21 02:25:00,2.42249,2.42488,2.41829,2.42405,40010000.0
2008-02-21 02:30:00,2.42267,2.42476,2.41806,2.42376,46140000.0
2008-02-21 02:35:00,2.4238,2.42652,2.416,2.42203,59250000.0
2008-02-21 02:40:00,2.42478,2.4255,2.41907,2.4255,39750000.0
2008-02-21 02:45:00,2.42564,2.42594,2.41988,2.42287,42760000.0
2008-02-21 02:50:00,2.42358,2.42589,2.41828,2.42496,39390000.0
2008-02-21 02:55:00,2.42272,2.42583,2.41802,2.42503,55890000.0
2008-02-21 03:00:00,2.42389,2.42598,2.42109,2.42357,42130000.0
2008-02-21 03:05:00,2.42439,2.42648,2.41888,2.42129,46000000.0
2008-02-21 03:10:00,2.42235,2.42593,2.41852,2.42511,44010000.0
2008-02-21 03:15:00,2.42532,2.42598,2.41763,2.42204,34760000.0
2008-02-21 03:20:00,2.42002,2.42472,2.41743,2.42396,40390000.0
2008-02-21 03:25:00,2.42338,2.42484,2.41848,2.42275,41130000.0
2008-02-21 03:30:00,2.42466,2.42629,2.41948,2.42098,36880000.0
2008-02-21 03:35:00,2.42301,2.42456,2.41839,2.42113,34760000.0
2008-02-21 03:40:00,2.42178,2.42543,2.41873,2.42538,38880000.0
2008-02-21 03:45:00,2.42366,2.42625,2.41742,2.41802,37130000.0
2008-02-21 03:50:00,2.42003,2.42476,2.41804,2.42446,51380000.0
2008-02-21 03:55:00,2.4225,2.42487,2.42017,2.42412,48380000.0
2008-02-21 04:00:00,2.42016,2.42508,2.41892,2.42456,42500000.0
2008-02-21 04:05:00,2.42352,2.42512,2.41804,2.42284,45020000.0
2008-02-21 04:10:00,2.42027,2.42492,2.4199,2.42413,31130000.0
2008-02-21 04:15:00,2.41888,2.42451,2.41829,2.42218,35260000.0
2008-02-21 04:20:00,2.42382,2.42508,2.4198,2.42167,37630000.0
2008-02-21 04:25:00,2.42114,2.42388,2.41763,2.41912,39760000.0
2008-02-21 04:30:00,2.42151,2.42424,2.41845,2.42347,41510000.0
2008-02-21 04:35:00,2.42343,2.42448,2.41773,2.42448,46510000.0
2008-02-21 04:40:00,2.42046,2.42421,2.419,2.41914,34880000.0
2008-02-21 04:45:00,2.42075,2.42508,2.41689,2.42378,42630000.0
2008-02-21 04:50:00,2.4231,2.42444,2.41918,2.42052,50750000.0
2008-02-21 04:55:00,2.42219,2.42507,2.4197,2.42265,39890000.0
2008-02-21 05:00:00,2.42356,2.42541,2.41898,2.42276,31250000.0
2008-02-21 05:05:00,2.42347,2.42608,2.41853,2.42177,32020000.0
2008-02-21 05:10:00,2.41878,2.42576,2.41878,2.42534,36880000.0
2008-02-21 05:15:00,2.42334,2.42473,2.41584,2.42359,38500000.0
2008-02-21 05:20:00,2.42198,2.42597,2.4185,2.4185,24880000.0
2008-02-21 05:25:00,2.42254,2.42503,2.41736,2.42479,36640000.0
2008-02-21 05:30:00,2.42269,2.42462,2.41856,2.42408,46390000.0
2008-02-21 05:35:00,2.42501,2.42501,2.41757,2.42447,37130000.0
2008-02-21 05:40:00,2.42215,2.42553,2.41908,2.42158,42630000.0
2008-02-21 05:45:00,2.42111,2.4249,2.41748,2.42267,40500000.0
2008-02-21 05:50:00,2.42327,2.42608,2.41889,2.42298,37520000.0
2008-02-21 05:55:00,2.4244,2.42476,2.41941,2.423,39130000.0
2008-02-21 06:00:00,2.42038,2.42537,2.41685,2.41953,45390000.0
2008-02-21 06:05:00,2.42301,2.42367,2.41749,2.41896,37500000.0
2008-02-21 06:10:00,2.41831,2.42482,2.4169,2.42346,47250000.0
2008-02-21 06:15:00,2.42197,2.42425,2.41766,2.42214,40500000.0
2008-02-21 06:20:00,2.42093,2.42415,2.41565,2.41565,39510000.0
2008-02-21 06:25:00,2.42308,2.42487,2.41682,2.42302,39260000.0
2008-02-21 06:30:00,2.42543,2.42543,2.41779,2.42374,37770000.0
2008-02-21 06:35:00,2.42002,2.42475,2.41667,2.42413,41010000.0
2008-02-21 06:40:00,2.42471,2.42542,2.41837,2.42156,33630000.0
2008-02-21 06:45:00,2.41819,2.42564,2.41819,2.42497,34250000.0
2008-02-21 06:50:00,2.42594,2.42607,2.42026,2.42378,40750000.0
2008-02-21 06:55:00,2.42354,2.42672,2.41922,2.42476,44880000.0
2008-02-21 07:00:00,2.4229,2.42686,2.41872,2.42569,46630000.0
2008-02-21 07:05:00,2.42442,2.42773,2.41813,2.42471,36750000.0
2008-02-21 07:10:00,2.42564,2.42606,2.42099,2.42353,38130000.0
2008-02-21 07:15:00,2.42546,2.42701,2.42055,2.42115,48010000.0
2008-02-21 07:20:00,2.42091,2.42637,2.42091,2.42404,42250000.0
2008-02-21 07:25:00,2.42391,2.42649,2.42083,2.42357,50000000.0
2008-02-21 07:30:00,2.42432,2.42606,2.42103,2.42542,42250000.0
2008-02-21 07:35:00,2.42298,2.42654,2.42097,2.42267,48510000.0
2008-02-21 07:40:00,2.42343,2.42603,2.41804,2.42426,43630000.0
2008-02-21 07:45:00,2.42341,2.42573,2.41983,2.42437,41010000.0
2008-02-21 07:50:00,2.42574,2.42574,2.41964,2.42276,33760000.0
2008-02-21 07:55:00,2.42488,2.42604,2.42051,2.42446,44500000.0
2008-02-21 08:00:00,2.42274,2.42466,2.41671,2.4229,51510000.0
2008-02-21 08:05:00,2.4194,2.4229,2.4174,2.42208,37150000.0
2008-02-21 08:10:00,2.41798,2.42407,2.41798,2.42131,36510000.0
2008-02-21 08:15:00,2.4232,2.4239,2.41839,2.42055,42900000.0
2008-02-21 08:20:00,2.4214,2.4233,2.41783,2.42316,48750000.0
2008-02-21 08:25:00,2.42058,2.42327,2.41739,2.42007,45000000.0
2008-02-21 08:30:00,2.42207,2.42356,2.41694,2.42163,42140000.0
2008-02-21 08:35:00,2.42118,2.42382,2.41566,2.4213,46880000.0
2008-02-21 08:40:00,2.41731,2.42483,2.41731,2.42302,63150000.0
2008-02-21 08:45:00,2.41891,2.42333,2.41711,2.41817,37500000.0
2008-02-21 08:50:00,2.42188,2.42301,2.41489,2.42073,45530000.0
2008-02-21 08:55:00,2.41741,2.422,2.41375,2.42012,45380000.0
2008-02-21 09:00:00,2.41847,2.42163,2.4149,2.41811,46510000.0
2008-02-21 09:05:00,2.41718,2.42038,2.41356,2.41763,46760000.0
2008-02-21 09:10:00,2.41585,2.4194,2.41036,2.41648,44640000.0
2008-02-21 09:15:00,2.42037,2.4211,2.41386,2.41847,51900000.0
2008-02-21 09:20:00,2.41871,2.4207,2.41325,2.41741,45510000.0
2008-02-21 09:25:00,2.41962,2.42126,2.41254,2.42005,54010000.0
2008-02-21 09:30:00,2.4186,2.42134,2.41342,2.41869,35760000.0
2008-02-21 09:35:00,2.41889,2.42043,2.41395,2.41547,45500000.0
2008-02-21 09:40:00,2.41764,2.42039,2.41206,2.41808,57910000.0
2008-02-21 09:45:00,2.41841,2.42078,2.4144,2.41469,39750000.0
2008-02-21 09:50:00,2.41593,2.42241,2.41404,2.41914,47250000.0
2008-02-21 09:55:00,2.42235,2.42395,2.41576,2.42309,53000000.0
2008-02-21 10:00:00,2.42277,2.42373,2.41656,2.42301,42140000.0
2008-02-21 10:05:00,2.42221,2.42309,2.41668,2.41953,42010000.0
2008-02-21 10:10:00,2.41833,2.42209,2.4143,2.41924,44880000.0
2008-02-21 10:15:00,2.41969,2.42185,2.41768,2.42127,49250000.0
2008-02-21 10:20:00,2.42127,2.42444,2.41535,2.42009,42380000.0
2008-02-21 10:25:00,2.42219,2.42449,2.41892,2.42356,46260000.0
2008-02-21 10:30:00,2.42483,2.4258,2.42059,2.42139,43150000.0
2008-02-21 10:35:00,2.42546,2.42546,2.41908,2.42264,44640000.0
2008-02-21 10:40:00,2.41995,2.42362,2.41809,2.42282,53760000.0
2008-02-21 10:45:00,2.41676,2.42307,2.41649,2.41649,39380000.0
2008-02-21 10:50:00,2.41874,2.42274,2.41642,2.41914,45270000.0
2008-02-21 10:55:00,2.42161,2.42478,2.41694,2.42478,40880000.0
2008-02-21 11:00:00,2.42313,2.42561,2.41764,2.42309,49630000.0
2008-02-21 11:05:00,2.41905,2.42319,2.41637,2.42268,32380000.0
2008-02-21 11:10:00,2.42354,2.42449,2.41701,2.42148,46760000.0
2008-02-21 11:15:00,2.42363,2.4252,2.41765,2.42383,40000000.0
2008-02-21 11:20:00,2.42383,2.42406,2.41695,2.42151,44760000.0
2008-02-21 11:25:00,2.42179,2.42484,2.41617,2.42476,49630000.0
2008-02-21 11:30:00,2.42419,2.42422,2.4177,2.42223,48000000.0
2008-02-21 11:35:00,2.42228,2.42228,2.41428,2.41973,40380000.0
2008-02-21 11:40:00,2.41854,2.4233,2.41477,2.42042,48510000.0
2008-02-21 11:45:00,2.41646,2.42256,2.41507,2.42065,47380000.0
2008-02-21 11:50:00,2.41946,2.42199,2.41419,2.42014,43760000.0
2008-02-21 11:55:00,2.41874,2.42226,2.416,2.42226,43760000.0
2008-02-21 12:00:00,2.41948,2.42282,2.41714,2.42265,37140000.0
2008-02-21 12:05:00,2.42164,2.4236,2.41482,2.42297,46010000.0
2008-02-21 12:10:00,2.423,2.42327,2.41571,2.42249,63760000.0
2008-02-21 12:15:00,2.41843,2.42338,2.41552,2.42094,42760000.0
2008-02-21 12:20:00,2.42014,2.42364,2.41533,2.4205,51890000.0
2008-02-21 12:25:00,2.42134,2.42145,2.41539,2.42049,40650000.0
2008-02-21 12:30:00,2.42027,2.42218,2.41628,2.42102,39520000.0
2008-02-21 12:35:00,2.42184,2.42251,2.41474,2.42023,53510000.0
2008-02-21 12:40:00,2.41813,2.42394,2.41813,2.42087,49760000.0
2008-02-21 12:45:00,2.41941,2.42322,2.41865,2.42225,44640000.0
2008-02-21 12:50:00,2.4224,2.42286,2.41733,2.42124,34510000.0
2008-02-21 12:55:00,2.42081,2.42334,2.41545,2.42242,62260000.0
2008-02-21 13:00:00,2.42085,2.42349,2.41806,2.42238,48250000.0
2008-02-21 13:05:00,2.42347,2.42456,2.41794,2.42175,55010000.0
2008-02-21 13:10:00,2.42431,2.42498,2.41883,2.41993,53270000.0
2008-02-21 13:15:00,2.42276,2.42588,2.41739,2.42355,38880000.0
2008-02-21 13:20:00,2.42199,2.42594,2.42039,2.42467,48250000.0
2008-02-21 13:25:00,2.42553,2.42722,2.42162,2.42722,48750000.0
2008-02-21 13:30:00,2.42633,2.42723,2.42047,2.42695,42260000.0
2008-02-21 13:35:00,2.42572,2.42734,2.41916,2.42599,40260000.0
2008-02-21 13:40:00,2.42481,2.42692,2.421,2.42541,34000000.0
2008-02-21 13:45:00,2.42187,2.42655,2.41856,2.42455,43760000.0
2008-02-21 13:50:00,2.42427,2.42537,2.41979,2.42365,39010000.0
2008-02-21 13:55:00,2.42362,2.42628,2.42019,2.42229,43390000.0
2008-02-21 14:00:00,2.41674,2.42147,2.41246,2.41917,41260000.0
2008-02-21 14:05:00,2.4193,2.42063,2.41246,2.4144,37630000.0
2008-02-21 14:10:00,2.41925,2.41992,2.41329,2.4189,42380000.0
2008-02-21 14:15:00,2.41689,2.42077,2.41311,2.41904,58260000.0
2008-02-21 14:20:00,2.41838,2.41983,2.413,2.41756,45500000.0
2008-02-21 14:25:00,2.41915,2.42066,2.41441,2.41458,41880000.0
2008-02-21 14:30:00,2.41594,2.4207,2.41455,2.41697,46890000.0
2008-02-21 14:35:00,2.41424,2.42381,2.41424,2.41741,48500000.0
2008-02-21 14:40:00,2.42254,2.42254,2.41487,2.41991,53150000.0
2008-02-21 14:45:00,2.42075,2.42167,2.41642,2.41999,46380000.0
2008-02-21 14:50:00,2.41816,2.4211,2.41389,2.41708,38380000.0
2008-02-21 14:55:00,2.41971,2.42024,2.41391,2.41855,44880000.0
2008-02-21 15:00:00,2.41677,2.41847,2.41057,2.41431,51280000.0
2008-02-21 15:05:00,2.41616,2.41689,2.41109,2.41676,55510000.0
2008-02-21 15:10:00,2.4172,2.4172,2.41072,2.41647,45000000.0
2008-02-21 15:15:00,2.41243,2.41683,2.41044,2.41211,48130000.0
2008-02-21 15:20:00,2.4161,2.41676,2.41059,2.4156,43010000.0
2008-02-21 15:25:00,2.41582,2.41767,2.40938,2.41517,41130000.0
2008-02-21 15:30:00,2.41298,2.41645,2.41106,2.41463,48880000.0
2008-02-21 15:35:00,2.41424,2.41731,2.40978,2.4142,46640000.0
2008-02-21 15:40:00,2.4109,2.4181,2.40969,2.4148,36510000.0
2008-02-21 15:45:00,2.41667,2.41667,2.40854,2.41415,37260000.0
2008-02-21 15:50:00,2.41419,2.41675,2.40974,2.4144,41380000.0
2008-02-21 15:55:00,2.4159,2.41706,2.41062,2.41582,39520000.0
2008-02-21 16:00:00,2.41446,2.41863,2.41069,2.41605,50130000.0
2008-02-21 16:05:00,2.41658,2.41832,2.41023,2.41726,46500000.0
2008-02-21 16:10:00,2.41679,2.41876,2.41232,2.41426,38510000.0
2008-02-21 16:15:00,2.4165,2.41769,2.41139,2.41312,44500000.0
2008-02-21 16:20:00,2.41497,2.41716,2.4124,2.41606,40520000.0
2008-02-21 16:25:00,2.41583,2.41773,2.41094,2.41681,47380000.0
2008-02-21 16:30:00,2.41574,2.41813,2.41169,2.4175,52750000.0
2008-02-21 16:35:00,2.41678,2.41916,2.41064,2.41644,53380000.0
2008-02-21 16:40:00,2.41756,2.41908,2.41301,2.4162,42630000.0
2008-02-21 16:45:00,2.41518,2.41864,2.41191,2.41852,55140000.0
2008-02-21 16:50:00,2.41739,2.4185,2.41026,2.41713,45390000.0
2008-02-21 16:55:00,2.41719,2.41836,2.41047,2.41713,46880000.0
2008-02-21 17:00:00,2.41384,2.41687,2.41081,2.41536,47510000.0
2008-02-21 17:05:00,2.41469,2.4171,2.4108,2.41387,38000000.0
2008-02-21 17:10:00,2.41352,2.41589,2.40916,2.41408,49770000.0
2008-02-21 17:15:00,2.41361,2.4182,2.40976,2.41451,43760000.0
2008-02-21 17:20:00,2.4147,2.41525,2.41021,2.41413,50750000.0
2008-02-21 17:25:00,2.41408,2.41495,2.40732,2.41194,47000000.0
2008-02-21 17:30:00,2.4135,2.41658,2.40857,2.41576,40130000.0
2008-02-21 17:35:00,2.41149,2.41617,2.4098,2.41363,42250000.0
2008-02-21 17:40:00,2.41454,2.41454,2.40633,2.41293,39010000.0
2008-02-21 17:45:00,2.41224,2.41425,2.40774,2.41359,40010000.0
2008-02-21 17:50:00,2.40875,2.41355,2.40244,2.41087,49130000.0
2008-02-21 17:55:00,2.4085,2.41303,2.40445,2.40882,66390000.0
2008-02-21 18:00:00,2.40958,2.41075,2.4023,2.40652,58630000.0
2008-02-21 18:05:00,2.4095,2.40957,2.40289,2.40803,35130000.0
2008-02-21 18:10:00,2.40852,2.40978,2.40287,2.40819,36140000.0
2008-02-21 18:15:00,2.40862,2.40939,2.4024,2.40755,43380000.0
2008-02-21 18:20:00,2.40794,2.40804,2.40271,2.40653,50630000.0
2008-02-21 18:25:00,2.40586,2.40831,2.40187,2.40763,43630000.0
2008-02-21 18:30:00,2.40689,2.4081,2.39996,2.40494,57770000.0
2008-02-21 18:35:00,2.40718,2.40821,2.40114,2.40514,51890000.0
2008-02-21 18:40:00,2.40526,2.41597,2.39845,2.40865,48280000.0
2008-02-21 18:45:00,2.40436,2.40641,2.39704,2.4022,36000000.0
2008-02-21 18:50:00,2.40452,2.40705,2.40044,2.40442,48630000.0
2008-02-21 18:55:00,2.40412,2.40627,2.39849,2.40292,44510000.0
2008-02-21 19:00:00,2.40116,2.405,2.39817,2.39996,45510000.0
2008-02-21 19:05:00,2.40096,2.40545,2.39781,2.40319,45380000.0
2008-02-21 19:10:00,2.40465,2.40616,2.39499,2.40321,41010000.0
2008-02-21 19:15:00,2.39798,2.40486,2.39645,2.40083,38010000.0
2008-02-21 19:20:00,2.39919,2.40384,2.39801,2.40233,43510000.0
2008-02-21 19:25:00,2.39962,2.40387,2.39701,2.40353,46510000.0
2008-02-21 19:30:00,2.40417,2.4077,2.39882,2.40581,46250000.0
2008-02-21 19:35:00,2.40624,2.40786,2.3999,2.40137,45140000.0
2008-02-21 19:40:00,2.40436,2.40616,2.3982,2.40169,45530000.0
2008-02-21 19:45:00,2.4035,2.40408,2.39795,2.40368,47760000.0
2008-02-21 19:50:00,2.40423,2.40423,2.3982,2.4021,44130000.0
2008-02-21 19:55:00,2.39921,2.40294,2.39469,2.40093,41630000.0
2008-02-21 20:00:00,2.39959,2.40285,2.39584,2.40285,41640000.0
2008-02-21 20:05:00,2.40348,2.40348,2.39461,2.39528,41010000.0
2008-02-21 20:10:00,2.40105,2.40349,2.39655,2.3984,39630000.0
2008-02-21 20:15:00,2.40251,2.40251,2.396,2.39989,43770000.0
2008-02-21 20:20:00,2.40001,2.40073,2.39384,2.40073,36250000.0
2008-02-21 20:25:00,2.39922,2.40155,2.39442,2.4004,49780000.0
2008-02-21 20:30:00,2.39881,2.40235,2.39504,2.40055,54000000.0
2008-02-21 20:35:00,2.39892,2.40313,2.39552,2.39715,51510000.0
2008-02-21 20:40:00,2.39795,2.40415,2.39596,2.40048,38270000.0
2008-02-21 20:45:00,2.39969,2.40182,2.39606,2.39951,42260000.0
2008-02-21 20:50:00,2.40023,2.40185,2.39512,2.40021,52880000.0
2008-02-21 20:55:00,2.39968,2.40164,2.39706,2.40007,36510000.0
2008-02-21 21:00:00,2.39945,2.40209,2.39444,2.40209,47250000.0
2008-02-21 21:05:00,2.39794,2.40181,2.39268,2.39865,42260000.0
2008-02-21 21:10:00,2.40209,2.40209,2.39447,2.39914,53510000.0
2008-02-21 21:15:00,2.4018,2.40399,2.3974,2.40195,48770000.0
2008-02-21 21:20:00,2.40119,2.40329,2.39719,2.4008,40270000.0
2008-02-21 21:25:00,2.39883,2.40496,2.39883,2.40257,42510000.0
2008-02-21 21:30:00,2.40344,2.40608,2.39965,2.40564,39880000.0
2008-02-21 21:35:00,2.40588,2.40592,2.39888,2.40389,46140000.0
2008-02-21 21:40:00,2.40233,2.40467,2.39937,2.40466,41760000.0
2008-02-21 21:45:00,2.40352,2.40526,2.39942,2.40497,46010000.0
2008-02-21 21:50:00,2.4026,2.40554,2.3985,2.40032,35630000.0
2008-02-21 21:55:00,2.40004,2.40516,2.39884,2.39905,41250000.0
2008-02-21 22:00:00,2.40216,2.40429,2.39701,2.40331,40390000.0
2008-02-21 22:05:00,2.40132,2.40494,2.39961,2.40289,37890000.0
2008-02-21 22:10:00,2.40249,2.40573,2.40053,2.40573,44010000.0
2008-02-21 22:15:00,2.40539,2.40617,2.39741,2.40337,33250000.0
2008-02-21 22:20:00,2.40543,2.40549,2.39873,2.40362,41630000.0
2008-02-21 22:25:00,2.40284,2.40607,2.39928,2.40572,40750000.0
2008-02-21 22:30:00,2.40303,2.40459,2.39724,2.404,47250000.0
2008-02-21 22:35:00,2.40195,2.40435,2.39753,2.40365,44260000.0
2008-02-21 22:40:00,2.40388,2.40416,2.39799,2.40054,40510000.0
2008-02-21 22:45:00,2.40376,2.40417,2.39778,2.4001,41130000.0
2008-02-21 22:50:00,2.40195,2.40594,2.40016,2.40264,46020000.0
2008-02-21 22:55:00,2.40353,2.40495,2.39721,2.40398,37010000.0
2008-02-21 23:00:00,2.40533,2.40533,2.39816,2.40462,38880000.0
2008-02-21 23:05:00,2.40334,2.40602,2.40008,2.40499,44880000.0
2008-02-21 23:10:00,2.40136,2.40503,2.39874,2.4032,39380000.0
2008-02-21 23:15:00,2.40297,2.40538,2.39629,2.39629,47640000.0
2008-02-21 23:20:00,2.4021,2.40562,2.39765,2.40222,47260000.0
2008-02-21 23:25:00,2.40145,2.40625,2.39945,2.40434,41640000.0
2008-02-21 23:30:00,2.40524,2.40582,2.39707,2.40317,40130000.0
2008-02-21 23:35:00,2.40346,2.40565,2.39912,2.40466,43890000.0
2008-02-21 23:40:00,2.39973,2.40575,2.39966,2.40506,41760000.0
2008-02-21 23:45:00,2.4043,2.40733,2.40114,2.40582,39260000.0
2008-02-21 23:50:00,2.40431,2.40626,2.3996,2.4057,41390000.0
2008-02-21 23:55:00,2.40615,2.4063,2.40014,2.406,37760000.0
2008-02-22 00:00:00,2.40559,2.40661,2.40057,2.40661,42640000.0
2008-02-22 00:05:00,2.40427,2.40593,2.39923,2.39923,41010000.0
2008-02-22 00:10:00,2.40601,2.40747,2.40144,2.40488,33140000.0
2008-02-22 00:15:00,2.40267,2.4077,2.39876,2.4031,37880000.0
2008-02-22 00:20:00,2.40069,2.4045,2.39849,2.40373,37760000.0
2008-02-22 00:25:00,2.40342,2.40538,2.3985,2.40146,45130000.0
2008-02-22 00:30:00,2.40528,2.40534,2.39733,2.40154,50890000.0
2008-02-22 00:35:00,2.39994,2.40483,2.39637,2.39978,48880000.0
2008-02-22 00:40:00,2.40011,2.40512,2.39927,2.40449,38000000.0
2008-02-22 00:45:00,2.40359,2.40529,2.39822,2.40178,41510000.0
2008-02-22 00:50:00,2.39966,2.40384,2.39887,2.39924,45770000.0
2008-02-22 00:55:00,2.40196,2.40384,2.39931,2.4022,42760000.0
2008-02-22 01:00:00,2.4022,2.40378,2.39824,2.40167,47510000.0
2008-02-22 01:05:00,2.40027,2.40388,2.39908,2.40323,44880000.0
2008-02-22 01:10:00,2.40137,2.40728,2.39825,2.40365,40380000.0
2008-02-22 01:15:00,2.40119,2.40463,2.39878,2.40333,41880000.0
2008-02-22 01:20:00,2.40337,2.40445,2.39684,2.40346,46630000.0
2008-02-22 01:25:00,2.40301,2.40428,2.39704,2.40424,41750000.0
2008-02-22 01:30:00,2.4029,2.40436,2.39667,2.40092,39020000.0
2008-02-22 01:35:00,2.39969,2.40431,2.39648,2.40374,36750000.0
2008-02-22 01:40:00,2.40328,2.40391,2.39527,2.40339,59250000.0
2008-02-22 01:45:00,2.40255,2.40458,2.39791,2.40259,55880000.0
2008-02-22 01:50:00,2.40047,2.40405,2.39768,2.40312,46260000.0
2008-02-22 01:55:00,2.40179,2.40573,2.39974,2.40492,49000000.0
2008-02-22 02:00:00,2.40389,2.40508,2.39875,2.40212,47880000.0
2008-02-22 02:05:00,2.40081,2.40543,2.4008,2.40173,35760000.0
2008-02-22 02:10:00,2.40296,2.40553,2.39985,2.40295,45510000.0
2008-02-22 02:15:00,2.40386,2.40572,2.39984,2.40531,34510000.0
2008-02-22 02:20:00,2.40312,2.40581,2.39884,2.40455,42500000.0
2008-02-22 02:25:00,2.40423,2.40548,2.39877,2.40418,43510000.0
2008-02-22 02:30:00,2.40048,2.40547,2.39813,2.40355,39500000.0
2008-02-22 02:35:00,2.40322,2.40626,2.3978,2.4032,58640000.0
2008-02-22 02:40:00,2.4057,2.40604,2.39914,2.40247,41500000.0
2008-02-22 02:45:00,2.40383,2.40582,2.39849,2.40214,44630000.0
2008-02-22 02:50:00,2.40342,2.40614,2.39956,2.40426,38130000.0
2008-02-22 02:55:00,2.40376,2.4068,2.39812,2.40556,56250000.0
2008-02-22 03:00:00,2.40443,2.40624,2.40155,2.40441,43510000.0
2008-02-22 03:05:00,2.40525,2.40668,2.40057,2.40483,48000000.0
2008-02-22 03:10:00,2.40534,2.40715,2.40149,2.40533,35000000.0
2008-02-22 03:15:00,2.4044,2.40724,2.4005,2.40289,33760000.0
2008-02-22 03:20:00,2.40604,2.40744,2.40005,2.40305,32630000.0
2008-02-22 03:25:00,2.40587,2.40737,2.40031,2.40502,44260000.0
2008-02-22 03:30:00,2.40614,2.40774,2.40178,2.40695,40510000.0
2008-02-22 03:35:00,2.40475,2.40793,2.4013,2.40222,38640000.0
2008-02-22 03:40:00,2.40534,2.40817,2.40176,2.40693,36630000.0
2008-02-22 03:45:00,2.40597,2.40762,2.40036,2.4037,45390000.0
2008-02-22 03:50:00,2.40133,2.40708,2.40055,2.40573,46130000.0
2008-02-22 03:55:00,2.4021,2.40634,2.3986,2.40469,48510000.0
2008-02-22 04:00:00,2.40229,2.40633,2.39981,2.40484,40130000.0
2008-02-22 04:05:00,2.404,2.40587,2.39737,2.40279,37000000.0
2008-02-22 04:10:00,2.3994,2.40593,2.39895,2.4059,31000000.0
2008-02-22 04:15:00,2.40305,2.40641,2.40001,2.40062,41880000.0
2008-02-22 04:20:00,2.40165,2.40714,2.40073,2.40581,31000000.0
2008-02-22 04:25:00,2.4046,2.40794,2.40022,2.40387,37630000.0
2008-02-22 04:30:00,2.40374,2.40637,2.3986,2.40586,32390000.0
2008-02-22 04:35:00,2.40342,2.40601,2.39933,2.40116,40250000.0
2008-02-22 04:40:00,2.40494,2.40555,2.39987,2.40106,31630000.0
2008-02-22 04:45:00,2.40303,2.4067,2.39553,2.40173,35260000.0
2008-02-22 04:50:00,2.40357,2.4058,2.39978,2.40048,38880000.0
2008-02-22 04:55:00,2.40477,2.40633,2.39878,2.40013,38000000.0
2008-02-22 05:00:00,2.40419,2.40591,2.39904,2.40562,39630000.0
2008-02-22 05:05:00,2.40572,2.40642,2.39972,2.40409,40000000.0
2008-02-22 05:10:00,2.39833,2.40678,2.39807,2.40321,35260000.0
2008-02-22 05:15:00,2.40531,2.40643,2.39701,2.40547,49000000.0
2008-02-22 05:20:00,2.40142,2.40641,2.39603,2.39603,33000000.0
2008-02-22 05:25:00,2.40247,2.40642,2.39934,2.40566,42390000.0
2008-02-22 05:30:00,2.40595,2.40625,2.39934,2.40503,43630000.0
2008-02-22 05:35:00,2.40505,2.40674,2.39701,2.40554,44250000.0
2008-02-22 05:40:00,2.40545,2.40634,2.39884,2.39977,43000000.0
2008-02-22 05:45:00,2.40122,2.406,2.39746,2.40115,35750000.0
2008-02-22 05:50:00,2.40124,2.40556,2.39986,2.4043,39880000.0
2008-02-22 05:55:00,2.40403,2.40606,2.3988,2.40082,36500000.0
2008-02-22 06:00:00,2.39929,2.40631,2.39866,2.40072,44140000.0
2008-02-22 06:05:00,2.40511,2.40511,2.39692,2.40015,25770000.0
2008-02-22 06:10:00,2.39808,2.40574,2.39704,2.40542,46630000.0
2008-02-22 06:15:00,2.40268,2.40591,2.4003,2.40277,40250000.0
2008-02-22 06:20:00,2.40221,2.40648,2.39867,2.39867,48640000.0
2008-02-22 06:25:00,2.40514,2.40621,2.39823,2.40274,45380000.0
2008-02-22 06:30:00,2.40688,2.40745,2.39978,2.40675,33000000.0
2008-02-22 06:35:00,2.40202,2.40718,2.40008,2.40647,45140000.0
2008-02-22 06:40:00,2.40713,2.4072,2.39986,2.40354,38130000.0
2008-02-22 06:45:00,2.40284,2.40692,2.40032,2.40497,24880000.0
2008-02-22 06:50:00,2.40377,2.4065,2.40134,2.4065,50010000.0
2008-02-22 06:55:00,2.40378,2.40641,2.40034,2.40334,45000000.0
2008-02-22 07:00:00,2.40585,2.40719,2.40085,2.40296,51010000.0
2008-02-22 07:05:00,2.40613,2.40681,2.39982,2.40194,46000000.0
2008-02-22 07:10:00,2.40664,2.4068,2.40023,2.40627,39390000.0
2008-02-22 07:15:00,2.40416,2.40777,2.3992,2.40554,49880000.0
2008-02-22 07:20:00,2.40368,2.40777,2.40051,2.40607,28130000.0
2008-02-22 07:25:00,2.40479,2.40614,2.3991,2.40426,33010000.0
2008-02-22 07:30:00,2.40399,2.40579,2.3999,2.40514,32630000.0
2008-02-22 07:35:00,2.40375,2.40681,2.40066,2.40385,35250000.0
2008-02-22 07:40:00,2.40401,2.40538,2.39843,2.40346,32630000.0
2008-02-22 07:45:00,2.40575,2.40585,2.39746,2.40281,42260000.0
2008-02-22 07:50:00,2.40378,2.40548,2.39938,2.40396,46890000.0
2008-02-22 07:55:00,2.40401,2.40566,2.39981,2.40511,44630000.0
2008-02-22 08:00:00,2.40238,2.40496,2.39614,2.40342,50770000.0
2008-02-22 08:05:00,2.40113,2.40605,2.3989,2.40357,39520000.0
2008-02-22 08:10:00,2.40074,2.40575,2.39981,2.40391,36640000.0
2008-02-22 08:15:00,2.40286,2.40468,2.39908,2.40194,35500000.0
2008-02-22 08:20:00,2.40248,2.40585,2.4005,2.4047,38000000.0
2008-02-22 08:25:00,2.40376,2.4056,2.39848,2.40103,49500000.0
2008-02-22 08:30:00,2.4033,2.40547,2.39626,2.40263,39750000.0
2008-02-22 08:35:00,2.40245,2.40662,2.39826,2.40413,45510000.0
2008-02-22 08:40:00,2.3985,2.40434,2.39817,2.40424,62500000.0
2008-02-22 08:45:00,2.40289,2.40767,2.40103,2.40767,38880000.0
2008-02-22 08:50:00,2.406,2.40785,2.40049,2.40733,43880000.0
2008-02-22 08:55:00,2.40734,2.40819,2.40105,2.40694,54130000.0
2008-02-22 09:00:00,2.40656,2.40868,2.40063,2.40592,45750000.0
2008-02-22 09:05:00,2.40595,2.40749,2.4006,2.40158,45280000.0
2008-02-22 09:10:00,2.40263,2.40577,2.39794,2.40513,39380000.0
2008-02-22 09:15:00,2.40323,2.40553,2.39875,2.40312,46510000.0
2008-02-22 09:20:00,2.40252,2.40535,2.39881,2.40483,43260000.0
2008-02-22 09:25:00,2.40461,2.40591,2.3985,2.40522,60890000.0
2008-02-22 09:30:00,2.40264,2.40668,2.39928,2.40341,39140000.0
2008-02-22 09:35:00,2.40319,2.40625,2.39936,2.40422,46890000.0
2008-02-22 09:40:00,2.40305,2.40728,2.40033,2.40422,55140000.0
2008-02-22 09:45:00,2.40668,2.40896,2.40287,2.40332,41260000.0
2008-02-22 09:50:00,2.40512,2.40768,2.40194,2.40619,45750000.0
2008-02-22 09:55:00,2.40628,2.40693,2.40134,2.40639,47250000.0
2008-02-22 10:00:00,2.40411,2.40872,2.39919,2.4078,45380000.0
2008-02-22 10:05:00,2.40939,2.41158,2.40306,2.40948,40380000.0
2008-02-22 10:10:00,2.41096,2.41235,2.40608,2.41018,44760000.0
2008-02-22 10:15:00,2.41116,2.41116,2.40735,2.40959,48010000.0
2008-02-22 10:20:00,2.40888,2.412,2.40426,2.40496,42510000.0
2008-02-22 10:25:00,2.40401,2.41081,2.40401,2.40818,43130000.0
2008-02-22 10:30:00,2.40874,2.40905,2.40416,2.40671,44390000.0
2008-02-22 10:35:00,2.40762,2.40762,2.40234,2.4068,42510000.0
2008-02-22 10:40:00,2.40608,2.40815,2.40413,2.40769,43390000.0
2008-02-22 10:45:00,2.40485,2.40827,2.40002,2.40034,38000000.0
2008-02-22 10:50:00,2.40479,2.40744,2.40117,2.40348,45380000.0
2008-02-22 10:55:00,2.40718,2.40754,2.40011,2.40586,47640000.0
2008-02-22 11:00:00,2.40581,2.40718,2.39904,2.40254,41630000.0
2008-02-22 11:05:00,2.40125,2.40344,2.39768,2.40218,32880000.0
2008-02-22 11:10:00,2.40352,2.40352,2.39633,2.40183,38130000.0
2008-02-22 11:15:00,2.40069,2.40446,2.39592,2.40188,42380000.0
2008-02-22 11:20:00,2.40238,2.40331,2.39719,2.40206,51640000.0
2008-02-22 11:25:00,2.40182,2.40298,2.39737,2.40291,43510000.0
2008-02-22 11:30:00,2.40247,2.4041,2.39589,2.40235,49020000.0
2008-02-22 11:35:00,2.40257,2.40341,2.39622,2.40078,41000000.0
2008-02-22 11:40:00,2.39896,2.40424,2.39213,2.40216,41750000.0
2008-02-22 11:45:00,2.40079,2.40393,2.39764,2.40035,44900000.0
2008-02-22 11:50:00,2.40369,2.40369,2.39596,2.40189,36380000.0
2008-02-22 11:55:00,2.40045,2.40472,2.39857,2.40472,43880000.0
2008-02-22 12:00:00,2.40411,2.40534,2.39991,2.40379,44130000.0
2008-02-22 12:05:00,2.40399,2.40594,2.39908,2.40415,43260000.0
2008-02-22 12:10:00,2.40338,2.40697,2.39972,2.40697,55750000.0
2008-02-22 12:15:00,2.40478,2.40866,2.3998,2.40497,40260000.0
2008-02-22 12:20:00,2.40564,2.40804,2.40015,2.40648,47020000.0
2008-02-22 12:25:00,2.40759,2.40759,2.40238,2.40608,44010000.0
2008-02-22 12:30:00,2.40595,2.40733,2.40235,2.4065,42890000.0
2008-02-22 12:35:00,2.40584,2.40782,2.40017,2.40675,45640000.0
2008-02-22 12:40:00,2.40388,2.40789,2.40268,2.40581,46390000.0
2008-02-22 12:45:00,2.40445,2.40782,2.4015,2.40398,48530000.0
2008-02-22 12:50:00,2.4059,2.40714,2.40047,2.40705,39270000.0
2008-02-22 12:55:00,2.40638,2.40803,2.39992,2.40353,56760000.0
2008-02-22 13:00:00,2.40653,2.40712,2.40229,2.40542,56260000.0
2008-02-22 13:05:00,2.40537,2.40784,2.40092,2.40478,47010000.0
2008-02-22 13:10:00,2.40636,2.40814,2.40111,2.4056,49000000.0
2008-02-22 13:15:00,2.4059,2.40665,2.39864,2.40577,43130000.0
2008-02-22 13:20:00,2.40156,2.40759,2.40133,2.40589,55020000.0
2008-02-22 13:25:00,2.40659,2.40723,2.40024,2.40723,52630000.0
2008-02-22 13:30:00,2.40687,2.40705,2.39988,2.40675,45260000.0
2008-02-22 13:35:00,2.40457,2.40673,2.39892,2.40573,46880000.0
2008-02-22 13:40:00,2.401,2.40571,2.40061,2.40459,37760000.0
2008-02-22 13:45:00,2.40161,2.40649,2.40068,2.4023,45760000.0
2008-02-22 13:50:00,2.40454,2.40649,2.40123,2.4049,44260000.0
2008-02-22 13:55:00,2.40475,2.40719,2.40058,2.40521,49380000.0
2008-02-22 14:00:00,2.40086,2.40735,2.40086,2.40386,48890000.0
2008-02-22 14:05:00,2.40602,2.40787,2.40006,2.40443,38510000.0
2008-02-22 14:10:00,2.40485,2.40823,2.402,2.4055,41010000.0
2008-02-22 14:15:00,2.40439,2.4075,2.39982,2.40497,50260000.0
2008-02-22 14:20:00,2.4053,2.40568,2.39762,2.40466,46530000.0
2008-02-22 14:25:00,2.40467,2.40588,2.39918,2.40175,44880000.0
2008-02-22 14:30:00,2.40051,2.4066,2.40051,2.40529,49640000.0
2008-02-22 14:35:00,2.39917,2.40654,2.39917,2.40233,60390000.0
2008-02-22 14:40:00,2.40564,2.40602,2.39758,2.40457,49130000.0
2008-02-22 14:45:00,2.40541,2.40661,2.40004,2.40621,44890000.0
2008-02-22 14:50:00,2.40534,2.40663,2.39948,2.40275,43260000.0
2008-02-22 14:55:00,2.40384,2.4053,2.39842,2.40477,48000000.0
2008-02-22 15:00:00,2.40372,2.40431,2.39749,2.40127,50380000.0
2008-02-22 15:05:00,2.40337,2.4045,2.39667,2.39976,51390000.0
2008-02-22 15:10:00,2.39953,2.40182,2.39587,2.40178,42630000.0
2008-02-22 15:15:00,2.39959,2.40388,2.39397,2.39848,55390000.0
2008-02-22 15:20:00,2.40205,2.40299,2.39655,2.40142,45880000.0
2008-02-22 15:25:00,2.40273,2.40384,2.39825,2.40175,34880000.0
2008-02-22 15:30:00,2.40022,2.40354,2.39796,2.40074,44510000.0
2008-02-22 15:35:00,2.40035,2.40367,2.39471,2.39661,49260000.0
2008-02-22 15:40:00,2.39915,2.40278,2.39565,2.39846,44880000.0
2008-02-22 15:45:00,2.40176,2.40406,2.39372,2.40064,40520000.0
2008-02-22 15:50:00,2.40061,2.4015,2.39498,2.40007,42130000.0
2008-02-22 15:55:00,2.39951,2.40381,2.39594,2.40381,43010000.0
2008-02-22 16:00:00,2.40433,2.40433,2.39574,2.40162,44130000.0
2008-02-22 16:05:00,2.40195,2.40363,2.39517,2.39816,42500000.0
2008-02-22 16:10:00,2.40063,2.402,2.39389,2.402,37380000.0
2008-02-22 16:15:00,2.39799,2.40074,2.39178,2.39534,45390000.0
2008-02-22 16:20:00,2.39604,2.40041,2.3914,2.40041,49760000.0
2008-02-22 16:25:00,2.39782,2.40046,2.39334,2.4001,47130000.0
2008-02-22 16:30:00,2.39851,2.40007,2.39433,2.39951,42260000.0
2008-02-22 16:35:00,2.39799,2.39894,2.39234,2.39293,50630000.0
2008-02-22 16:40:00,2.39708,2.39889,2.39371,2.39862,47020000.0
2008-02-22 16:45:00,2.39588,2.40049,2.3933,2.40038,52260000.0
2008-02-22 16:50:00,2.39901,2.4009,2.39295,2.39843,45260000.0
2008-02-22 16:55:00,2.39908,2.40187,2.39509,2.39675,42260000.0
2008-02-22 17:00:00,2.40041,2.40236,2.39708,2.40003,53520000.0
2008-02-22 17:05:00,2.40062,2.40234,2.39658,2.4002,41010000.0
2008-02-22 17:10:00,2.4005,2.40458,2.39547,2.40309,44760000.0
2008-02-22 17:15:00,2.40036,2.40462,2.39559,2.40389,51380000.0
2008-02-22 17:20:00,2.4027,2.40534,2.40032,2.4029,48760000.0
2008-02-22 17:25:00,2.40561,2.40561,2.3962,2.40324,51770000.0
2008-02-22 17:30:00,2.40508,2.40809,2.40079,2.40698,38520000.0
2008-02-22 17:35:00,2.40418,2.40782,2.40057,2.40694,39020000.0
2008-02-22 17:40:00,2.40558,2.41061,2.40134,2.40834,40760000.0
2008-02-22 17:45:00,2.40846,2.4088,2.402,2.40675,37760000.0
2008-02-22 17:50:00,2.40401,2.40892,2.39823,2.40676,48010000.0
2008-02-22 17:55:00,2.40898,2.40898,2.40146,2.40753,53380000.0
2008-02-22 18:00:00,2.40742,2.40746,2.3983,2.40349,66510000.0
2008-02-22 18:05:00,2.40645,2.40675,2.4015,2.4037,44010000.0
2008-02-22 18:10:00,2.40515,2.40583,2.3997,2.40388,40630000.0
2008-02-22 18:15:00,2.40546,2.40546,2.39833,2.40339,44640000.0
2008-02-22 18:20:00,2.40119,2.40336,2.39811,2.40149,49760000.0
2008-02-22 18:25:00,2.40387,2.40404,2.39793,2.40404,37390000.0
2008-02-22 18:30:00,2.40332,2.40376,2.39581,2.40289,57130000.0
2008-02-22 18:35:00,2.40289,2.404,2.39696,2.40271,54260000.0
2008-02-22 18:40:00,2.40187,2.40433,2.39486,2.40346,44140000.0
2008-02-22 18:45:00,2.40337,2.40373,2.39525,2.40054,39260000.0
2008-02-22 18:50:00,2.4011,2.404,2.39863,2.40093,42760000.0
2008-02-22 18:55:00,2.40552,2.40552,2.39827,2.4037,43390000.0
2008-02-22 19:00:00,2.39981,2.40338,2.39677,2.40096,45140000.0
2008-02-22 19:05:00,2.40065,2.40507,2.39522,2.40079,47270000.0
2008-02-22 19:10:00,2.40052,2.40489,2.3961,2.40339,47000000.0
2008-02-22 19:15:00,2.40176,2.40518,2.39695,2.40053,37500000.0
2008-02-22 19:20:00,2.40119,2.40381,2.39946,2.40072,46010000.0
2008-02-22 19:25:00,2.40108,2.4056,2.3991,2.4043,48880000.0
2008-02-22 19:30:00,2.40428,2.40493,2.39726,2.40203,48250000.0
2008-02-22 19:35:00,2.40382,2.40435,2.3992,2.40326,54510000.0
2008-02-22 19:40:00,2.4007,2.40393,2.39723,2.40095,47640000.0
2008-02-22 19:45:00,2.40173,2.40315,2.39722,2.40259,46770000.0
2008-02-22 19:50:00,2.40295,2.40445,2.39702,2.40015,44880000.0
2008-02-22 19:55:00,2.40251,2.40427,2.3964,2.40397,44760000.0
2008-02-22 20:00:00,2.40172,2.40449,2.39877,2.40449,44260000.0
2008-02-22 20:05:00,2.40424,2.40523,2.39823,2.40108,46760000.0
2008-02-22 20:10:00,2.39994,2.40508,2.39791,2.40186,39000000.0
2008-02-22 20:15:00,2.40433,2.40455,2.39728,2.3999,48630000.0
2008-02-22 20:20:00,2.4017,2.40388,2.39742,2.40212,38880000.0
2008-02-22 20:25:00,2.40024,2.40358,2.39813,2.40246,54750000.0
2008-02-22 20:30:00,2.40223,2.40325,2.39712,2.4004,60250000.0
2008-02-22 20:35:00,2.4029,2.40378,2.39586,2.40178,49630000.0
2008-02-22 20:40:00,2.40074,2.40426,2.39848,2.40361,42270000.0
2008-02-22 20:45:00,2.40348,2.40394,2.39899,2.40333,43010000.0
2008-02-22 20:50:00,2.40348,2.40453,2.39921,2.40097,43880000.0
2008-02-22 20:55:00,2.40214,2.4041,2.3976,2.40301,46130000.0
2008-02-22 21:00:00,2.40207,2.40513,2.39719,2.40493,47770000.0
2008-02-22 21:05:00,2.40293,2.40502,2.3978,2.39977,42760000.0
2008-02-22 21:10:00,2.40446,2.40446,2.39699,2.40386,46750000.0
2008-02-22 21:15:00,2.40333,2.40474,2.39807,2.40417,40510000.0
2008-02-22 21:20:00,2.40306,2.40378,2.39678,2.4018,37130000.0
2008-02-22 21:25:00,2.39947,2.40388,2.39922,2.40145,44000000.0
2008-02-22 21:30:00,2.40376,2.40481,2.39932,2.40404,34750000.0
2008-02-22 21:35:00,2.4009,2.40463,2.39724,2.40206,45890000.0
2008-02-22 21:40:00,2.40167,2.40458,2.39948,2.40097,39010000.0
2008-02-22 21:45:00,2.40176,2.4048,2.39757,2.40298,44650000.0
2008-02-22 21:50:00,2.40047,2.40437,2.39821,2.40098,40380000.0
2008-02-22 21:55:00,2.39965,2.40439,2.39843,2.40265,40880000.0
2008-02-22 22:00:00,2.40211,2.40425,2.39683,2.40177,39630000.0
2008-02-22 22:05:00,2.40049,2.40355,2.39451,2.40125,44260000.0
2008-02-22 22:10:00,2.39903,2.4043,2.39903,2.4036,36500000.0
2008-02-22 22:15:00,2.40229,2.40467,2.3958,2.4039,37630000.0
2008-02-22 22:20:00,2.40172,2.40436,2.39695,2.40412,42380000.0
2008-02-22 22:25:00,2.40127,2.40587,2.39773,2.40215,32760000.0
2008-02-22 22:30:00,2.40071,2.40378,2.39768,2.3999,42750000.0
2008-02-22 22:35:00,2.39921,2.40316,2.39586,2.40255,41130000.0
2008-02-22 22:40:00,2.40025,2.40232,2.39601,2.39753,40380000.0
2008-02-22 22:45:00,2.40277,2.4028,2.39634,2.39634,37880000.0
2008-02-22 22:50:00,2.40148,2.40354,2.39636,2.40272,44270000.0
2008-02-22 22:55:00,2.4024,2.40296,2.39567,2.40118,41500000.0
2008-02-22 23:00:00,2.40024,2.40247,2.39717,2.39965,40130000.0
2008-02-22 23:05:00,2.40018,2.40198,2.39651,2.39915,39760000.0
2008-02-22 23:10:00,2.39721,2.40245,2.39644,2.40163,42750000.0
2008-02-22 23:15:00,2.40079,2.40232,2.39474,2.39474,55270000.0
2008-02-22 23:20:00,2.39582,2.4021,2.39419,2.39457,42380000.0
2008-02-22 23:25:00,2.39867,2.40255,2.39275,2.39651,32250000.0
2008-02-22 23:30:00,2.40007,2.40046,2.3928,2.39855,40760000.0
2008-02-22 23:35:00,2.39866,2.40133,2.3964,2.39976,44640000.0
2008-02-22 23:40:00,2.39548,2.40176,2.39418,2.39958,35250000.0
2008-02-22 23:45:00,2.39937,2.40022,2.39603,2.39849,38890000.0
2008-02-22 23:50:00,2.39923,2.40253,2.39527,2.39974,34130000.0
2008-02-22 23:55:00,2.40192,2.40325,2.39683,2.40079,39510000.0
2008-02-25 00:00:00,2.39932,2.40311,2.39538,2.39957,34380000.0
2008-02-25 00:05:00,2.39817,2.4005,2.39523,2.39597,39010000.0
2008-02-25 00:10:00,2.39838,2.40044,2.39509,2.39914,32010000.0
2008-02-25 00:15:00,2.39728,2.40039,2.39522,2.40028,27250000.0
2008-02-25 00:20:00,2.39942,2.40064,2.39561,2.39971,37750000.0
2008-02-25 00:25:00,2.39926,2.4013,2.39505,2.39939,34880000.0
2008-02-25 00:30:00,2.39979,2.40131,2.39589,2.40032,38890000.0
2008-02-25 00:35:00,2.39919,2.40158,2.39456,2.39918,32010000.0
2008-02-25 00:40:00,2.40012,2.40182,2.39655,2.40073,28010000.0
2008-02-25 00:45:00,2.39941,2.40144,2.39643,2.39832,32380000.0
2008-02-25 00:50:00,2.39986,2.40154,2.39634,2.39681,40510000.0
2008-02-25 00:55:00,2.39944,2.4012,2.39584,2.40017,44890000.0
2008-02-25 01:00:00,2.40047,2.40155,2.39694,2.39984,51250000.0
2008-02-25 01:05:00,2.39916,2.40175,2.39713,2.40031,41880000.0
2008-02-25 01:10:00,2.40038,2.40139,2.39567,2.40026,30250000.0
2008-02-25 01:15:00,2.39981,2.40123,2.39638,2.4004,36640000.0
2008-02-25 01:20:00,2.40001,2.4015,2.39636,2.40068,55250000.0
2008-02-25 01:25:00,2.3996,2.40126,2.39453,2.40051,40250000.0
2008-02-25 01:30:00,2.40012,2.40182,2.39516,2.39819,44500000.0
2008-02-25 01:35:00,2.40056,2.40149,2.39611,2.40009,47750000.0
2008-02-25 01:40:00,2.39888,2.40178,2.3944,2.40031,60250000.0
2008-02-25 01:45:00,2.39937,2.40174,2.39656,2.40051,40130000.0
2008-02-25 01:50:00,2.39792,2.4025,2.39646,2.40088,43500000.0
2008-02-25 01:55:00,2.39883,2.40214,2.39724,2.40062,43380000.0
2008-02-25 02:00:00,2.40211,2.40248,2.39621,2.39905,57010000.0
2008-02-25 02:05:00,2.40179,2.40197,2.39627,2.3993,44130000.0
2008-02-25 02:10:00,2.40157,2.4019,2.39591,2.40181,50880000.0
2008-02-25 02:15:00,2.40176,2.40475,2.39541,2.4015,60630000.0
2008-02-25 02:20:00,2.40048,2.4027,2.39646,2.40264,39750000.0
2008-02-25 02:25:00,2.40058,2.40254,2.39656,2.40217,39500000.0
2008-02-25 02:30:00,2.40132,2.40272,2.39583,2.40228,47130000.0
2008-02-25 02:35:00,2.4014,2.4029,2.39655,2.40142,36000000.0
2008-02-25 02:40:00,2.39862,2.40278,2.39765,2.40192,26250000.0
2008-02-25 02:45:00,2.4003,2.4023,2.39586,2.40085,48380000.0
2008-02-25 02:50:00,2.40082,2.40245,2.39841,2.40101,41500000.0
2008-02-25 02:55:00,2.40175,2.40331,2.39722,2.40188,49630000.0
2008-02-25 03:00:00,2.40024,2.40282,2.39756,2.39917,39890000.0
2008-02-25 03:05:00,2.39697,2.40292,2.39697,2.39949,40760000.0
2008-02-25 03:10:00,2.39982,2.40281,2.39725,2.40075,32760000.0
2008-02-25 03:15:00,2.40144,2.40256,2.39657,2.40008,40760000.0
2008-02-25 03:20:00,2.402,2.40339,2.39622,2.40077,33640000.0
2008-02-25 03:25:00,2.40192,2.40243,2.39689,2.40168,30390000.0
2008-02-25 03:30:00,2.40164,2.40343,2.39808,2.40188,32380000.0
2008-02-25 03:35:00,2.40181,2.40247,2.39835,2.40162,38000000.0
2008-02-25 03:40:00,2.40053,2.40234,2.3983,2.40038,29250000.0
2008-02-25 03:45:00,2.40179,2.40257,2.39686,2.40111,27630000.0
2008-02-25 03:50:00,2.3981,2.40203,2.3981,2.4012,23380000.0
2008-02-25 03:55:00,2.40243,2.40243,2.39797,2.40159,31760000.0
2008-02-25 04:00:00,2.4013,2.40283,2.39846,2.40201,26010000.0
2008-02-25 04:05:00,2.40218,2.40247,2.39748,2.40192,21250000.0
2008-02-25 04:10:00,2.39939,2.40253,2.39729,2.40229,53510000.0
2008-02-25 04:15:00,2.40158,2.40282,2.39659,2.39827,28510000.0
2008-02-25 04:20:00,2.40233,2.40334,2.39875,2.40089,36010000.0
2008-02-25 04:25:00,2.40077,2.40341,2.39582,2.4028,48010000.0
2008-02-25 04:30:00,2.39914,2.40395,2.3954,2.40205,32260000.0
2008-02-25 04:35:00,2.40063,2.40454,2.39818,2.39922,45520000.0
2008-02-25 04:40:00,2.39867,2.4048,2.39786,2.40292,43780000.0
2008-02-25 04:45:00,2.40346,2.40406,2.39794,2.39815,39760000.0
2008-02-25 04:50:00,2.40208,2.40409,2.3977,2.40324,43770000.0
2008-02-25 04:55:00,2.40285,2.40416,2.39807,2.40306,44760000.0
2008-02-25 05:00:00,2.4017,2.40392,2.39678,2.40204,41760000.0
2008-02-25 05:05:00,2.40178,2.40432,2.3976,2.40006,50140000.0
2008-02-25 05:10:00,2.39955,2.40453,2.39955,2.40453,41890000.0
2008-02-25 05:15:00,2.40092,2.40454,2.40032,2.40427,38130000.0
2008-02-25 05:20:00,2.40484,2.40484,2.39846,2.4034,42510000.0
2008-02-25 05:25:00,2.40364,2.40502,2.40035,2.40418,45880000.0
2008-02-25 05:30:00,2.40407,2.40472,2.39879,2.40357,30130000.0
2008-02-25 05:35:00,2.40249,2.40575,2.39733,2.40406,39250000.0
2008-02-25 05:40:00,2.40309,2.40513,2.39805,2.40207,32880000.0
2008-02-25 05:45:00,2.40391,2.40552,2.40077,2.40174,30510000.0
2008-02-25 05:50:00,2.40193,2.40437,2.39609,2.40267,33890000.0
2008-02-25 05:55:00,2.40138,2.40514,2.39936,2.40196,37140000.0
2008-02-25 06:00:00,2.40305,2.40441,2.40031,2.4007,33500000.0
2008-02-25 06:05:00,2.40239,2.4061,2.40006,2.40342,37250000.0
2008-02-25 06:10:00,2.40421,2.40458,2.3995,2.40354,34130000.0
2008-02-25 06:15:00,2.4026,2.40467,2.40047,2.4026,39630000.0
2008-02-25 06:20:00,2.4034,2.40433,2.39815,2.40372,48770000.0
2008-02-25 06:25:00,2.40448,2.40483,2.39709,2.4031,33630000.0
2008-02-25 06:30:00,2.40203,2.40476,2.40093,2.40187,31380000.0
2008-02-25 06:35:00,2.40509,2.40529,2.39882,2.40427,29380000.0
2008-02-25 06:40:00,2.40293,2.40462,2.39977,2.40271,44250000.0
2008-02-25 06:45:00,2.40191,2.40568,2.39974,2.40556,49260000.0
2008-02-25 06:50:00,2.40186,2.40469,2.39775,2.4026,50520000.0
2008-02-25 06:55:00,2.40429,2.40461,2.39784,2.40455,49130000.0
2008-02-25 07:00:00,2.40188,2.40526,2.40097,2.40456,38880000.0
2008-02-25 07:05:00,2.40442,2.40469,2.39913,2.40103,38520000.0
2008-02-25 07:10:00,2.40332,2.40452,2.39789,2.40312,30380000.0
2008-02-25 07:15:00,2.40287,2.40523,2.39781,2.40208,38510000.0
2008-02-25 07:20:00,2.40056,2.40528,2.39918,2.40433,36500000.0
2008-02-25 07:25:00,2.40404,2.40519,2.3999,2.40169,55020000.0
2008-02-25 07:30:00,2.40209,2.40585,2.39826,2.40333,43760000.0
2008-02-25 07:35:00,2.40281,2.4058,2.39911,2.40305,34250000.0
2008-02-25 07:40:00,2.40415,2.40663,2.39889,2.40246,37500000.0
2008-02-25 07:45:00,2.40269,2.40663,2.39801,2.40581,33880000.0
2008-02-25 07:50:00,2.40248,2.40635,2.39695,2.40635,47380000.0
2008-02-25 07:55:00,2.40567,2.40576,2.3981,2.40403,45150000.0
2008-02-25 08:00:00,2.40226,2.40519,2.39649,2.40067,46630000.0
2008-02-25 08:05:00,2.40322,2.40356,2.3971,2.40002,46390000.0
2008-02-25 08:10:00,2.40409,2.40409,2.39597,2.40284,40130000.0
2008-02-25 08:15:00,2.4003,2.40413,2.39696,2.40062,52760000.0
2008-02-25 08:20:00,2.40178,2.40389,2.39931,2.40335,44630000.0
2008-02-25 08:25:00,2.40124,2.40341,2.39726,2.40176,44500000.0
2008-02-25 08:30:00,2.40162,2.40267,2.39695,2.39949,45380000.0
2008-02-25 08:35:00,2.4025,2.40324,2.3982,2.39879,41880000.0
2008-02-25 08:40:00,2.40025,2.40365,2.39668,2.39902,42880000.0
2008-02-25 08:45:00,2.40332,2.40429,2.39606,2.40133,51510000.0
2008-02-25 08:50:00,2.40348,2.40373,2.39727,2.3998,38010000.0
2008-02-25 08:55:00,2.40068,2.40321,2.39657,2.39743,35000000.0
2008-02-25 09:00:00,2.40187,2.40216,2.39626,2.40123,49010000.0
2008-02-25 09:05:00,2.39634,2.40146,2.39634,2.39877,46630000.0
2008-02-25 09:10:00,2.39827,2.40189,2.39479,2.40087,38510000.0
2008-02-25 09:15:00,2.39984,2.40062,2.39267,2.39853,44760000.0
2008-02-25 09:20:00,2.40015,2.4027,2.3958,2.40162,55520000.0
2008-02-25 09:25:00,2.40091,2.4021,2.39605,2.40098,56390000.0
2008-02-25 09:30:00,2.40281,2.40284,2.39652,2.39959,36630000.0
2008-02-25 09:35:00,2.39894,2.40333,2.39657,2.40016,52500000.0
2008-02-25 09:40:00,2.39712,2.39994,2.39328,2.39896,49390000.0
2008-02-25 09:45:00,2.39794,2.4003,2.39483,2.39745,42890000.0
2008-02-25 09:50:00,2.39605,2.40085,2.39469,2.39924,40750000.0
2008-02-25 09:55:00,2.39761,2.40129,2.39361,2.40084,52270000.0
2008-02-25 10:00:00,2.39894,2.4006,2.39169,2.40021,54890000.0
2008-02-25 10:05:00,2.40088,2.40194,2.3921,2.39685,47250000.0
2008-02-25 10:10:00,2.40161,2.40334,2.39613,2.40334,41760000.0
2008-02-25 10:15:00,2.399,2.40338,2.39675,2.40024,43000000.0
2008-02-25 10:20:00,2.40078,2.40408,2.39627,2.40236,42380000.0
2008-02-25 10:25:00,2.40378,2.40519,2.39813,2.40346,40250000.0
2008-02-25 10:30:00,2.39991,2.40408,2.39706,2.40408,46380000.0
2008-02-25 10:35:00,2.40249,2.40484,2.39753,2.40316,47250000.0
2008-02-25 10:40:00,2.40434,2.40485,2.39537,2.39995,41510000.0
2008-02-25 10:45:00,2.40382,2.40382,2.39734,2.40089,41510000.0
2008-02-25 10:50:00,2.39911,2.40396,2.39911,2.40224,41760000.0
2008-02-25 10:55:00,2.40254,2.40388,2.39837,2.4028,46270000.0
2008-02-25 11:00:00,2.40373,2.40373,2.39605,2.39996,43400000.0
2008-02-25 11:05:00,2.4012,2.40206,2.39502,2.40045,44380000.0
2008-02-25 11:10:00,2.4014,2.4026,2.39658,2.39984,52880000.0
2008-02-25 11:15:00,2.40059,2.40248,2.39764,2.39997,39150000.0
2008-02-25 11:20:00,2.39768,2.40055,2.39286,2.40023,55750000.0
2008-02-25 11:25:00,2.39968,2.40148,2.39238,2.39994,55260000.0
2008-02-25 11:30:00,2.40121,2.40207,2.39596,2.40207,46760000.0
2008-02-25 11:35:00,2.40164,2.40268,2.39615,2.40051,45270000.0
2008-02-25 11:40:00,2.39992,2.40332,2.39691,2.39995,41880000.0
2008-02-25 11:45:00,2.40225,2.40229,2.39588,2.40108,45380000.0
2008-02-25 11:50:00,2.40058,2.40172,2.3954,2.40064,51510000.0
2008-02-25 11:55:00,2.40095,2.40152,2.39483,2.40152,46630000.0
2008-02-25 12:00:00,2.40195,2.4025,2.39278,2.39839,47380000.0
2008-02-25 12:05:00,2.39662,2.39914,2.39109,2.39593,42640000.0
2008-02-25 12:10:00,2.39656,2.39694,2.39022,2.39612,42130000.0
2008-02-25 12:15:00,2.39379,2.39723,2.39198,2.39651,38500000.0
2008-02-25 12:20:00,2.39454,2.39836,2.39085,2.39316,44010000.0
2008-02-25 12:25:00,2.39371,2.39633,2.38982,2.39107,48760000.0
2008-02-25 12:30:00,2.39451,2.3955,2.38816,2.39514,38260000.0
2008-02-25 12:35:00,2.39567,2.39578,2.38944,2.39477,43760000.0
2008-02-25 12:40:00,2.39218,2.39681,2.38697,2.39231,50130000.0
2008-02-25 12:45:00,2.39515,2.39608,2.38992,2.39393,40630000.0
2008-02-25 12:50:00,2.39597,2.39597,2.39001,2.39409,47760000.0
2008-02-25 12:55:00,2.39173,2.39571,2.38718,2.39324,46880000.0
2008-02-25 13:00:00,2.39397,2.39559,2.38837,2.39499,49760000.0
2008-02-25 13:05:00,2.39198,2.39734,2.39129,2.39607,42750000.0
2008-02-25 13:10:00,2.39705,2.3976,2.38996,2.39682,50510000.0
2008-02-25 13:15:00,2.3958,2.39693,2.39068,2.39452,41760000.0
2008-02-25 13:20:00,2.39016,2.39628,2.38904,2.39193,58380000.0
2008-02-25 13:25:00,2.39228,2.39689,2.38902,2.39141,49380000.0
2008-02-25 13:30:00,2.39164,2.39668,2.38671,2.39574,45750000.0
2008-02-25 13:35:00,2.39645,2.39716,2.39052,2.39576,46890000.0
2008-02-25 13:40:00,2.39617,2.40105,2.3894,2.3901,49140000.0
2008-02-25 13:45:00,2.39519,2.39787,2.39107,2.3942,38500000.0
2008-02-25 13:50:00,2.39206,2.39747,2.39159,2.39383,40390000.0
2008-02-25 13:55:00,2.39647,2.39673,2.3889,2.39155,44890000.0
2008-02-25 14:00:00,2.39619,2.39823,2.39226,2.39725,52270000.0
2008-02-25 14:05:00,2.39531,2.39814,2.39102,2.398,44010000.0
2008-02-25 14:10:00,2.39876,2.39927,2.39264,2.39264,47380000.0
2008-02-25 14:15:00,2.39495,2.39797,2.39189,2.39505,33010000.0
2008-02-25 14:20:00,2.39768,2.39768,2.39034,2.39631,44500000.0
2008-02-25 14:25:00,2.39734,2.39739,2.39025,2.39687,49630000.0
2008-02-25 14:30:00,2.39685,2.39739,2.39025,2.39416,40010000.0
2008-02-25 14:35:00,2.39697,2.39748,2.39175,2.39415,44500000.0
2008-02-25 14:40:00,2.39762,2.39886,2.3906,2.3976,44010000.0
2008-02-25 14:45:00,2.39577,2.39808,2.39191,2.39756,46750000.0
2008-02-25 14:50:00,2.39438,2.39775,2.3897,2.39618,45520000.0
2008-02-25 14:55:00,2.39645,2.39733,2.39086,2.39594,57510000.0
2008-02-25 15:00:00,2.39508,2.39561,2.38534,2.38851,52260000.0
2008-02-25 15:05:00,2.39234,2.39293,2.38555,2.39254,42130000.0
2008-02-25 15:10:00,2.39501,2.39501,2.38838,2.38887,47130000.0
2008-02-25 15:15:00,2.38966,2.39304,2.3865,2.3865,45510000.0
2008-02-25 15:20:00,2.39178,2.39393,2.38358,2.38787,46250000.0
2008-02-25 15:25:00,2.38874,2.38874,2.38072,2.38507,37250000.0
2008-02-25 15:30:00,2.38462,2.38693,2.37946,2.38686,41630000.0
2008-02-25 15:35:00,2.38396,2.3868,2.37919,2.38241,44640000.0
2008-02-25 15:40:00,2.38379,2.3855,2.37735,2.3816,40500000.0
2008-02-25 15:45:00,2.38433,2.38508,2.37551,2.38155,54380000.0
2008-02-25 15:50:00,2.38268,2.38326,2.3748,2.38269,44400000.0
2008-02-25 15:55:00,2.38101,2.38456,2.3776,2.38433,49880000.0
2008-02-25 16:00:00,2.38411,2.3848,2.37776,2.38205,50880000.0
2008-02-25 16:05:00,2.37901,2.38388,2.37696,2.3827,38760000.0
2008-02-25 16:10:00,2.38267,2.38444,2.37841,2.37868,46270000.0
2008-02-25 16:15:00,2.38225,2.38276,2.37744,2.37846,41520000.0
2008-02-25 16:20:00,2.38114,2.38341,2.3752,2.37987,47010000.0
2008-02-25 16:25:00,2.381,2.38273,2.37589,2.38005,42260000.0
2008-02-25 16:30:00,2.3805,2.38387,2.37593,2.38337,44380000.0
2008-02-25 16:35:00,2.38378,2.38503,2.37762,2.38247,49380000.0
2008-02-25 16:40:00,2.38548,2.38575,2.37902,2.38575,46500000.0
2008-02-25 16:45:00,2.38589,2.38687,2.38046,2.38607,47890000.0
2008-02-25 16:50:00,2.38654,2.3869,2.38063,2.3853,40260000.0
2008-02-25 16:55:00,2.38623,2.38726,2.38073,2.38585,42640000.0
2008-02-25 17:00:00,2.38651,2.38901,2.38166,2.38901,38390000.0
2008-02-25 17:05:00,2.38662,2.39065,2.38327,2.38848,48020000.0
2008-02-25 17:10:00,2.38211,2.38849,2.38211,2.38243,37760000.0
2008-02-25 17:15:00,2.38646,2.38973,2.38364,2.38509,44260000.0
2008-02-25 17:20:00,2.38585,2.38769,2.38002,2.38425,55500000.0
2008-02-25 17:25:00,2.38385,2.3871,2.37999,2.38641,40250000.0
2008-02-25 17:30:00,2.38514,2.38668,2.38072,2.38238,40880000.0
2008-02-25 17:35:00,2.3818,2.38584,2.37931,2.38229,38130000.0
2008-02-25 17:40:00,2.3852,2.38584,2.38091,2.38405,40630000.0
2008-02-25 17:45:00,2.38465,2.3853,2.37743,2.38225,45020000.0
2008-02-25 17:50:00,2.37991,2.38468,2.37464,2.38216,47750000.0
2008-02-25 17:55:00,2.37887,2.38389,2.37441,2.3793,42500000.0
2008-02-25 18:00:00,2.37948,2.38311,2.37789,2.37977,54380000.0
2008-02-25 18:05:00,2.37937,2.3812,2.37351,2.37627,41020000.0
2008-02-25 18:10:00,2.37842,2.38218,2.37605,2.38076,44250000.0
2008-02-25 18:15:00,2.37696,2.38103,2.37498,2.37795,50760000.0
2008-02-25 18:20:00,2.37721,2.38105,2.37339,2.37932,51630000.0
2008-02-25 18:25:00,2.37866,2.38044,2.37437,2.37896,34380000.0
2008-02-25 18:30:00,2.37977,2.38011,2.37274,2.37847,56510000.0
2008-02-25 18:35:00,2.37922,2.38071,2.37261,2.37932,43640000.0
2008-02-25 18:40:00,2.37816,2.38029,2.37466,2.37968,46890000.0
2008-02-25 18:45:00,2.37971,2.3816,2.37491,2.38059,43630000.0
2008-02-25 18:50:00,2.37983,2.3821,2.37529,2.38091,48880000.0
2008-02-25 18:55:00,2.37947,2.38326,2.37802,2.38201,48880000.0
2008-02-25 19:00:00,2.38271,2.3843,2.37733,2.38047,46640000.0
2008-02-25 19:05:00,2.37994,2.38286,2.37456,2.37783,40260000.0
2008-02-25 19:10:00,2.37992,2.38268,2.37487,2.38016,44260000.0
2008-02-25 19:15:00,2.38197,2.38287,2.37503,2.37712,58140000.0
2008-02-25 19:20:00,2.38081,2.38207,2.37427,2.37967,45400000.0
2008-02-25 19:25:00,2.3808,2.38118,2.37538,2.38039,40880000.0
2008-02-25 19:30:00,2.37808,2.38088,2.37481,2.38011,50000000.0
2008-02-25 19:35:00,2.3788,2.37984,2.37379,2.37882,35510000.0
2008-02-25 19:40:00,2.3794,2.3794,2.37051,2.37511,40260000.0
2008-02-25 19:45:00,2.37253,2.3758,2.37001,2.37038,46760000.0
2008-02-25 19:50:00,2.37467,2.37658,2.3701,2.37252,43380000.0
2008-02-25 19:55:00,2.37413,2.37665,2.36749,2.37561,53010000.0
2008-02-25 20:00:00,2.37536,2.37592,2.37054,2.37304,42630000.0
2008-02-25 20:05:00,2.37457,2.3776,2.37014,2.37712,47270000.0
2008-02-25 20:10:00,2.37304,2.3774,2.36917,2.37355,46010000.0
2008-02-25 20:15:00,2.37698,2.37847,2.37075,2.37761,41130000.0
2008-02-25 20:20:00,2.37516,2.37757,2.3704,2.37426,34380000.0
2008-02-25 20:25:00,2.37689,2.37942,2.37278,2.37733,46250000.0
2008-02-25 20:30:00,2.37549,2.3788,2.37206,2.3778,40380000.0
2008-02-25 20:35:00,2.37827,2.37924,2.37321,2.37531,42630000.0
2008-02-25 20:40:00,2.37468,2.38131,2.37214,2.37923,51770000.0
2008-02-25 20:45:00,2.37862,2.37862,2.37221,2.37803,41130000.0
2008-02-25 20:50:00,2.37483,2.37902,2.37214,2.37668,34000000.0
2008-02-25 20:55:00,2.37694,2.37926,2.37186,2.37773,37880000.0
2008-02-25 21:00:00,2.37541,2.37852,2.3731,2.37601,47010000.0
2008-02-25 21:05:00,2.37816,2.37825,2.37245,2.37628,50890000.0
2008-02-25 21:10:00,2.3767,2.37887,2.37184,2.37405,35630000.0
2008-02-25 21:15:00,2.37768,2.37826,2.37219,2.37455,38630000.0
2008-02-25 21:20:00,2.377,2.37839,2.37045,2.37563,45380000.0
2008-02-25 21:25:00,2.37694,2.37773,2.37169,2.37617,43380000.0
2008-02-25 21:30:00,2.37851,2.37851,2.37119,2.37778,40880000.0
2008-02-25 21:35:00,2.36967,2.37913,2.36967,2.37565,42140000.0
2008-02-25 21:40:00,2.37539,2.37823,2.37151,2.37506,42000000.0
2008-02-25 21:45:00,2.37889,2.37889,2.37258,2.37408,50520000.0
2008-02-25 21:50:00,2.37571,2.37849,2.3736,2.37849,36010000.0
2008-02-25 21:55:00,2.37445,2.37844,2.37258,2.37361,35000000.0
2008-02-25 22:00:00,2.37755,2.37834,2.37187,2.37585,36750000.0
2008-02-25 22:05:00,2.37563,2.37853,2.37193,2.37559,38500000.0
2008-02-25 22:10:00,2.37469,2.37923,2.37194,2.37593,33000000.0
2008-02-25 22:15:00,2.37479,2.37902,2.37174,2.37717,50500000.0
2008-02-25 22:20:00,2.37609,2.37965,2.37252,2.37845,40380000.0
2008-02-25 22:25:00,2.37593,2.37997,2.3739,2.37976,48260000.0
2008-02-25 22:30:00,2.37968,2.3799,2.37247,2.37937,43640000.0
2008-02-25 22:35:00,2.3742,2.38087,2.37273,2.37688,34010000.0
2008-02-25 22:40:00,2.37847,2.37914,2.37182,2.37841,35890000.0
2008-02-25 22:45:00,2.37513,2.37949,2.37155,2.37155,41010000.0
2008-02-25 22:50:00,2.37702,2.37954,2.37373,2.3771,40380000.0
2008-02-25 22:55:00,2.37971,2.37971,2.37476,2.37861,36380000.0
2008-02-25 23:00:00,2.37613,2.37956,2.37348,2.37826,42130000.0
2008-02-25 23:05:00,2.37742,2.37993,2.37392,2.37688,48500000.0
2008-02-25 23:10:00,2.37651,2.3793,2.37269,2.3761,50140000.0
2008-02-25 23:15:00,2.37376,2.37963,2.37299,2.37441,38750000.0
2008-02-25 23:20:00,2.37726,2.37907,2.37146,2.37579,40390000.0
2008-02-25 23:25:00,2.37641,2.37842,2.37432,2.37623,28250000.0
2008-02-25 23:30:00,2.37343,2.3791,2.37232,2.37729,38380000.0
2008-02-25 23:35:00,2.37818,2.37873,2.37359,2.37752,28500000.0
2008-02-25 23:40:00,2.37761,2.37883,2.37186,2.37186,32380000.0
2008-02-25 23:45:00,2.37662,2.37958,2.37193,2.37193,34010000.0
2008-02-25 23:50:00,2.37864,2.37886,2.37172,2.37886,42130000.0
2008-02-25 23:55:00,2.37571,2.37827,2.37242,2.37419,41770000.0
2008-02-26 00:00:00,2.37926,2.37926,2.37131,2.37827,50130000.0
2008-02-26 00:05:00,2.37771,2.37887,2.37021,2.37198,40380000.0
2008-02-26 00:10:00,2.37454,2.37803,2.37172,2.37627,32630000.0
2008-02-26 00:15:00,2.37606,2.37808,2.37331,2.37596,36390000.0
2008-02-26 00:20:00,2.37195,2.3791,2.37195,2.3778,37020000.0
2008-02-26 00:25:00,2.3761,2.3786,2.37138,2.3768,41890000.0
2008-02-26 00:30:00,2.37826,2.37826,2.37079,2.37751,42880000.0
2008-02-26 00:35:00,2.37528,2.3785,2.37196,2.37277,38750000.0
2008-02-26 00:40:00,2.37487,2.37747,2.37103,2.37477,33250000.0
2008-02-26 00:45:00,2.37711,2.38031,2.37331,2.37446,39150000.0
2008-02-26 00:50:00,2.37605,2.37937,2.37223,2.37566,39500000.0
2008-02-26 00:55:00,2.37565,2.37902,2.3715,2.37519,40390000.0
2008-02-26 01:00:00,2.37818,2.37818,2.37021,2.37682,54250000.0
2008-02-26 01:05:00,2.37411,2.38102,2.3706,2.38047,36880000.0
2008-02-26 01:10:00,2.38001,2.38001,2.37259,2.37691,41250000.0
2008-02-26 01:15:00,2.37603,2.37729,2.37059,2.37414,43010000.0
2008-02-26 01:20:00,2.37502,2.37963,2.37011,2.37761,64130000.0
2008-02-26 01:25:00,2.37507,2.37853,2.37118,2.37447,45500000.0
2008-02-26 01:30:00,2.37506,2.38088,2.37078,2.37687,40750000.0
2008-02-26 01:35:00,2.37489,2.37747,2.37188,2.37458,42760000.0
2008-02-26 01:40:00,2.37491,2.37653,2.36992,2.37337,31750000.0
2008-02-26 01:45:00,2.37262,2.3771,2.37238,2.37431,45380000.0
2008-02-26 01:50:00,2.37402,2.37892,2.37196,2.37858,50000000.0
2008-02-26 01:55:00,2.37593,2.37723,2.37224,2.37508,35760000.0
2008-02-26 02:00:00,2.37733,2.37792,2.37267,2.3745,53880000.0
2008-02-26 02:05:00,2.37695,2.3786,2.37277,2.37469,41000000.0
2008-02-26 02:10:00,2.37643,2.37731,2.37119,2.3771,49880000.0
2008-02-26 02:15:00,2.37599,2.3785,2.36943,2.37621,48640000.0
2008-02-26 02:20:00,2.3745,2.37721,2.37076,2.3742,37260000.0
2008-02-26 02:25:00,2.3731,2.37674,2.36984,2.37454,46130000.0
2008-02-26 02:30:00,2.37449,2.37816,2.37114,2.37637,44520000.0
2008-02-26 02:35:00,2.37537,2.37701,2.37105,2.37398,38000000.0
2008-02-26 02:40:00,2.37533,2.37742,2.37228,2.37649,52880000.0
2008-02-26 02:45:00,2.37812,2.37826,2.37167,2.37452,42880000.0
2008-02-26 02:50:00,2.37691,2.38109,2.37404,2.37936,32630000.0
2008-02-26 02:55:00,2.37955,2.38204,2.37663,2.38141,46270000.0
2008-02-26 03:00:00,2.38013,2.38145,2.37432,2.37775,49130000.0
2008-02-26 03:05:00,2.37656,2.38149,2.37538,2.37998,39760000.0
2008-02-26 03:10:00,2.37877,2.38156,2.37332,2.37824,35500000.0
2008-02-26 03:15:00,2.37964,2.38085,2.37468,2.37916,35260000.0
2008-02-26 03:20:00,2.37685,2.38084,2.37358,2.38009,32000000.0
2008-02-26 03:25:00,2.38082,2.38164,2.3757,2.38125,47500000.0
2008-02-26 03:30:00,2.38136,2.38257,2.37411,2.37802,49510000.0
2008-02-26 03:35:00,2.3798,2.38244,2.37763,2.37981,41260000.0
2008-02-26 03:40:00,2.37872,2.38165,2.377,2.37861,43500000.0
2008-02-26 03:45:00,2.37981,2.38168,2.37761,2.37966,32760000.0
2008-02-26 03:50:00,2.37836,2.38233,2.3756,2.38189,45150000.0
2008-02-26 03:55:00,2.38286,2.38286,2.3762,2.37886,47760000.0
2008-02-26 04:00:00,2.38162,2.38162,2.37468,2.37886,38640000.0
2008-02-26 04:05:00,2.38198,2.38227,2.37588,2.38146,35880000.0
2008-02-26 04:10:00,2.3778,2.38272,2.37687,2.38175,40900000.0
2008-02-26 04:15:00,2.37989,2.38268,2.37561,2.37752,39260000.0
2008-02-26 04:20:00,2.38106,2.38235,2.37588,2.37996,43880000.0
2008-02-26 04:25:00,2.37939,2.38233,2.37512,2.37863,44140000.0
2008-02-26 04:30:00,2.37729,2.38238,2.37568,2.38013,36400000.0
2008-02-26 04:35:00,2.37587,2.38141,2.37586,2.37586,45010000.0
2008-02-26 04:40:00,2.3733,2.38195,2.3733,2.37887,36630000.0
2008-02-26 04:45:00,2.38262,2.38298,2.37584,2.37584,45890000.0
2008-02-26 04:50:00,2.38185,2.38346,2.37546,2.38241,38020000.0
2008-02-26 04:55:00,2.38038,2.38283,2.37742,2.38153,39140000.0
2008-02-26 05:00:00,2.37944,2.38262,2.37537,2.38108,41140000.0
2008-02-26 05:05:00,2.38226,2.38313,2.37474,2.37805,47260000.0
2008-02-26 05:10:00,2.37762,2.38134,2.37445,2.37775,41260000.0
2008-02-26 05:15:00,2.37699,2.38288,2.37699,2.37892,29140000.0
2008-02-26 05:20:00,2.37829,2.38223,2.37665,2.38192,28270000.0
2008-02-26 05:25:00,2.38192,2.38278,2.37814,2.38165,47390000.0
2008-02-26 05:30:00,2.37856,2.38247,2.37393,2.38199,41250000.0
2008-02-26 05:35:00,2.38217,2.38242,2.37328,2.37986,25750000.0
2008-02-26 05:40:00,2.38106,2.38201,2.37518,2.37826,36260000.0
2008-02-26 05:45:00,2.37942,2.38131,2.37693,2.37936,39500000.0
2008-02-26 05:50:00,2.3783,2.38195,2.37514,2.37984,29890000.0
2008-02-26 05:55:00,2.38194,2.38194,2.37545,2.38009,28010000.0
2008-02-26 06:00:00,2.38032,2.38139,2.37504,2.37758,40760000.0
2008-02-26 06:05:00,2.37896,2.38123,2.37571,2.37833,36500000.0
2008-02-26 06:10:00,2.38011,2.3806,2.3757,2.37991,39760000.0
2008-02-26 06:15:00,2.37864,2.38094,2.37674,2.38085,36380000.0
2008-02-26 06:20:00,2.3779,2.38057,2.37371,2.37741,33760000.0
2008-02-26 06:25:00,2.38119,2.3815,2.37587,2.38002,47130000.0
2008-02-26 06:30:00,2.3759,2.38137,2.37513,2.37908,39390000.0
2008-02-26 06:35:00,2.38087,2.38142,2.37505,2.37902,38000000.0
2008-02-26 06:40:00,2.38168,2.38233,2.37505,2.3805,35260000.0
2008-02-26 06:45:00,2.38074,2.3817,2.37334,2.3817,54020000.0
2008-02-26 06:50:00,2.3766,2.38138,2.37269,2.37591,42250000.0
2008-02-26 06:55:00,2.37796,2.38182,2.37419,2.37958,45020000.0
2008-02-26 07:00:00,2.37953,2.38161,2.37737,2.38128,38130000.0
2008-02-26 07:05:00,2.38125,2.38209,2.37527,2.38121,43890000.0
2008-02-26 07:10:00,2.37946,2.3825,2.37696,2.38232,35750000.0
2008-02-26 07:15:00,2.37945,2.3822,2.37524,2.37901,37000000.0
2008-02-26 07:20:00,2.37839,2.38228,2.37666,2.38166,37250000.0
2008-02-26 07:25:00,2.38094,2.38238,2.37551,2.37981,45890000.0
2008-02-26 07:30:00,2.38022,2.38263,2.37531,2.38116,50380000.0
2008-02-26 07:35:00,2.38131,2.38291,2.37625,2.38213,36630000.0
2008-02-26 07:40:00,2.38269,2.38381,2.37774,2.38261,46130000.0
2008-02-26 07:45:00,2.37798,2.38342,2.37734,2.38076,41890000.0
2008-02-26 07:50:00,2.37892,2.38396,2.37747,2.38379,43630000.0
2008-02-26 07:55:00,2.38194,2.38477,2.37823,2.38348,39380000.0
2008-02-26 08:00:00,2.38103,2.38377,2.37512,2.38209,51260000.0
2008-02-26 08:05:00,2.38211,2.38357,2.37731,2.38031,43270000.0
2008-02-26 08:10:00,2.38105,2.38356,2.37771,2.38337,47630000.0
2008-02-26 08:15:00,2.38037,2.38395,2.37584,2.3811,50760000.0
2008-02-26 08:20:00,2.37835,2.38101,2.37399,2.38097,43010000.0
2008-02-26 08:25:00,2.37786,2.38181,2.37507,2.38167,45640000.0
2008-02-26 08:30:00,2.3796,2.38158,2.37468,2.37759,42520000.0
2008-02-26 08:35:00,2.37885,2.38132,2.37648,2.37671,42130000.0
2008-02-26 08:40:00,2.37863,2.38138,2.37295,2.3782,36760000.0
2008-02-26 08:45:00,2.38108,2.38135,2.37224,2.37831,44140000.0
2008-02-26 08:50:00,2.37887,2.38148,2.37427,2.37932,42000000.0
2008-02-26 08:55:00,2.37956,2.38243,2.37541,2.37709,45380000.0
2008-02-26 09:00:00,2.37912,2.3802,2.37349,2.3787,43880000.0
2008-02-26 09:05:00,2.37367,2.37891,2.37346,2.37533,54260000.0
2008-02-26 09:10:00,2.37368,2.37935,2.37336,2.37764,36630000.0
2008-02-26 09:15:00,2.37817,2.37895,2.37196,2.37756,46510000.0
2008-02-26 09:20:00,2.3789,2.3789,2.37235,2.37751,52010000.0
2008-02-26 09:25:00,2.37682,2.37771,2.3722,2.37495,52510000.0
2008-02-26 09:30:00,2.37583,2.37916,2.37337,2.37851,37140000.0
2008-02-26 09:35:00,2.37765,2.38256,2.37305,2.38256,46880000.0
2008-02-26 09:40:00,2.37969,2.38348,2.37706,2.38325,50500000.0
2008-02-26 09:45:00,2.38051,2.38484,2.37504,2.38484,40880000.0
2008-02-26 09:50:00,2.38311,2.38502,2.37885,2.3842,34010000.0
2008-02-26 09:55:00,2.38172,2.388,2.37816,2.38627,53890000.0
2008-02-26 10:00:00,2.38551,2.38688,2.37972,2.38562,53010000.0
2008-02-26 10:05:00,2.38554,2.38555,2.37868,2.38364,50260000.0
2008-02-26 10:10:00,2.38446,2.38744,2.38033,2.38662,41000000.0
2008-02-26 10:15:00,2.38406,2.38935,2.38136,2.38813,43140000.0
2008-02-26 10:20:00,2.38512,2.38938,2.38244,2.3888,41130000.0
2008-02-26 10:25:00,2.39032,2.39044,2.38384,2.38815,39880000.0
2008-02-26 10:30:00,2.38688,2.38932,2.3788,2.3868,40890000.0
2008-02-26 10:35:00,2.38617,2.38647,2.38149,2.38514,51890000.0
2008-02-26 10:40:00,2.38499,2.3874,2.38012,2.38469,42380000.0
2008-02-26 10:45:00,2.38754,2.38766,2.37955,2.3817,41380000.0
2008-02-26 10:50:00,2.38583,2.38743,2.38354,2.38474,39130000.0
2008-02-26 10:55:00,2.38445,2.38597,2.37993,2.38512,44900000.0
2008-02-26 11:00:00,2.38443,2.38443,2.37598,2.37989,45880000.0
2008-02-26 11:05:00,2.3797,2.38049,2.37343,2.37691,50760000.0
2008-02-26 11:10:00,2.37814,2.37915,2.37337,2.37546,49010000.0
2008-02-26 11:15:00,2.37577,2.37752,2.37222,2.37446,42520000.0
2008-02-26 11:20:00,2.3744,2.37636,2.36938,2.37394,56260000.0
2008-02-26 11:25:00,2.37425,2.37544,2.3679,2.37197,48150000.0
2008-02-26 11:30:00,2.37363,2.37488,2.36828,2.36987,44020000.0
2008-02-26 11:35:00,2.37109,2.3732,2.36697,2.37027,37760000.0
2008-02-26 11:40:00,2.36988,2.37433,2.36738,2.37124,42760000.0
2008-02-26 11:45:00,2.37302,2.37551,2.36899,2.37411,45380000.0
2008-02-26 11:50:00,2.37012,2.37466,2.36864,2.37322,45380000.0
2008-02-26 11:55:00,2.37388,2.37508,2.36734,2.37284,49510000.0
2008-02-26 12:00:00,2.37448,2.37518,2.3665,2.37162,47130000.0
2008-02-26 12:05:00,2.37188,2.37275,2.36451,2.36695,48380000.0
2008-02-26 12:10:00,2.36743,2.37074,2.36207,2.36964,43630000.0
2008-02-26 12:15:00,2.36799,2.37013,2.36368,2.36578,41510000.0
2008-02-26 12:20:00,2.36533,2.36981,2.363,2.36649,43520000.0
2008-02-26 12:25:00,2.36765,2.37,2.36291,2.36566,47510000.0
2008-02-26 12:30:00,2.3699,2.37072,2.36246,2.3703,43640000.0
2008-02-26 12:35:00,2.36875,2.37024,2.36535,2.36931,38760000.0
2008-02-26 12:40:00,2.36611,2.37061,2.36246,2.36652,44380000.0
2008-02-26 12:45:00,2.36985,2.37137,2.36561,2.37057,40380000.0
2008-02-26 12:50:00,2.37201,2.37222,2.36434,2.37066,46760000.0
2008-02-26 12:55:00,2.36959,2.37313,2.36668,2.36998,54400000.0
2008-02-26 13:00:00,2.37172,2.37272,2.36662,2.37216,54630000.0
2008-02-26 13:05:00,2.36905,2.37243,2.3646,2.37185,45760000.0
2008-02-26 13:10:00,2.37144,2.3738,2.36645,2.37171,50770000.0
2008-02-26 13:15:00,2.36959,2.37395,2.36605,2.37138,45630000.0
2008-02-26 13:20:00,2.36797,2.3722,2.36605,2.3677,48130000.0
2008-02-26 13:25:00,2.37083,2.37274,2.36536,2.3667,48130000.0
2008-02-26 13:30:00,2.36816,2.3719,2.36314,2.37085,41780000.0
2008-02-26 13:35:00,2.36756,2.37219,2.36572,2.3704,43760000.0
2008-02-26 13:40:00,2.3685,2.3723,2.3649,2.36704,49010000.0
2008-02-26 13:45:00,2.36776,2.37233,2.36359,2.37074,46630000.0
2008-02-26 13:50:00,2.36918,2.37063,2.36303,2.36923,35380000.0
2008-02-26 13:55:00,2.36879,2.37219,2.36408,2.36408,37010000.0
2008-02-26 14:00:00,2.36878,2.37031,2.36414,2.36882,42630000.0
2008-02-26 14:05:00,2.36723,2.36977,2.36228,2.3686,45880000.0
2008-02-26 14:10:00,2.36791,2.36936,2.36245,2.36245,50010000.0
2008-02-26 14:15:00,2.36507,2.36871,2.36462,2.36517,37510000.0
2008-02-26 14:20:00,2.36758,2.36898,2.36108,2.36898,42630000.0
2008-02-26 14:25:00,2.3702,2.3702,2.36081,2.36599,47630000.0
2008-02-26 14:30:00,2.36415,2.36859,2.35982,2.36809,45650000.0
2008-02-26 14:35:00,2.36654,2.36845,2.36233,2.36373,48390000.0
2008-02-26 14:40:00,2.36828,2.36883,2.36238,2.36805,49510000.0
2008-02-26 14:45:00,2.36761,2.36908,2.36184,2.3682,52390000.0
2008-02-26 14:50:00,2.36505,2.37109,2.36327,2.36924,48760000.0
2008-02-26 14:55:00,2.36847,2.36965,2.36381,2.36817,38130000.0
2008-02-26 15:00:00,2.36898,2.37018,2.36226,2.36687,53010000.0
2008-02-26 15:05:00,2.36808,2.36968,2.36297,2.36612,39140000.0
2008-02-26 15:10:00,2.36937,2.36999,2.36433,2.36507,47760000.0
2008-02-26 15:15:00,2.36991,2.37042,2.36446,2.36539,48270000.0
2008-02-26 15:20:00,2.36973,2.37022,2.3639,2.36768,52890000.0
2008-02-26 15:25:00,2.37043,2.37043,2.36496,2.36918,41880000.0
2008-02-26 15:30:00,2.36896,2.37146,2.3661,2.37052,40500000.0
2008-02-26 15:35:00,2.36885,2.37055,2.36243,2.36735,49880000.0
2008-02-26 15:40:00,2.36684,2.37073,2.36229,2.36595,35880000.0
2008-02-26 15:45:00,2.37031,2.37065,2.36291,2.36917,52130000.0
2008-02-26 15:50:00,2.36927,2.37056,2.36307,2.36894,43010000.0
2008-02-26 15:55:00,2.36955,2.36955,2.36376,2.36664,41000000.0
2008-02-26 16:00:00,2.36847,2.36875,2.36213,2.36682,51250000.0
2008-02-26 16:05:00,2.36873,2.36892,2.36102,2.36611,34750000.0
2008-02-26 16:10:00,2.36836,2.36943,2.36025,2.36552,47130000.0
2008-02-26 16:15:00,2.36565,2.36902,2.36258,2.36291,45500000.0
2008-02-26 16:20:00,2.36572,2.36744,2.3616,2.36643,50380000.0
2008-02-26 16:25:00,2.368,2.3693,2.36127,2.36671,47880000.0
2008-02-26 16:30:00,2.3698,2.36987,2.36322,2.36733,45500000.0
2008-02-26 16:35:00,2.36589,2.3698,2.3617,2.3666,47510000.0
2008-02-26 16:40:00,2.36931,2.36987,2.36261,2.36564,39890000.0
2008-02-26 16:45:00,2.36552,2.3706,2.36215,2.36942,39890000.0
2008-02-26 16:50:00,2.36828,2.37295,2.36386,2.36745,35500000.0
2008-02-26 16:55:00,2.36887,2.37266,2.36728,2.36983,40760000.0
2008-02-26 17:00:00,2.36894,2.37159,2.36503,2.36867,41000000.0
2008-02-26 17:05:00,2.36703,2.36991,2.3639,2.3698,52260000.0
2008-02-26 17:10:00,2.36641,2.37154,2.36353,2.36468,38140000.0
2008-02-26 17:15:00,2.36607,2.37088,2.36528,2.36864,44390000.0
2008-02-26 17:20:00,2.37088,2.37109,2.36449,2.3703,43250000.0
2008-02-26 17:25:00,2.37074,2.37186,2.3643,2.3694,41750000.0
2008-02-26 17:30:00,2.36978,2.37138,2.36533,2.36808,50760000.0
2008-02-26 17:35:00,2.36666,2.37148,2.3656,2.36986,44880000.0
2008-02-26 17:40:00,2.37088,2.37266,2.36648,2.37149,41630000.0
2008-02-26 17:45:00,2.37194,2.37284,2.36604,2.36972,62140000.0
2008-02-26 17:50:00,2.37028,2.37382,2.36508,2.37302,47630000.0
2008-02-26 17:55:00,2.37308,2.3739,2.36646,2.36996,34770000.0
2008-02-26 18:00:00,2.37231,2.37248,2.36599,2.37124,53760000.0
2008-02-26 18:05:00,2.37292,2.37292,2.36664,2.36691,47140000.0
2008-02-26 18:10:00,2.37069,2.37319,2.36604,2.37127,40010000.0
2008-02-26 18:15:00,2.36983,2.37265,2.36599,2.36989,60260000.0
2008-02-26 18:20:00,2.36565,2.37207,2.36419,2.36722,45000000.0
2008-02-26 18:25:00,2.36935,2.37332,2.36519,2.37043,32500000.0
2008-02-26 18:30:00,2.37103,2.37207,2.36409,2.37016,54130000.0
2008-02-26 18:35:00,2.37019,2.37193,2.36303,2.36982,43000000.0
2008-02-26 18:40:00,2.36555,2.37095,2.36321,2.36721,45130000.0
2008-02-26 18:45:00,2.36878,2.36878,2.35955,2.36687,48640000.0
2008-02-26 18:50:00,2.36632,2.36739,2.36032,2.36525,44750000.0
2008-02-26 18:55:00,2.36419,2.36673,2.35964,2.36474,44880000.0
2008-02-26 19:00:00,2.36621,2.36734,2.35472,2.36228,49130000.0
2008-02-26 19:05:00,2.36225,2.36497,2.35894,2.36162,43640000.0
2008-02-26 19:10:00,2.36307,2.36307,2.35566,2.3607,45260000.0
2008-02-26 19:15:00,2.36248,2.36313,2.35676,2.35714,68270000.0
2008-02-26 19:20:00,2.36059,2.362,2.35511,2.35862,44010000.0
2008-02-26 19:25:00,2.35785,2.36279,2.35391,2.3622,43880000.0
2008-02-26 19:30:00,2.35914,2.36317,2.3568,2.36102,49390000.0
2008-02-26 19:35:00,2.36096,2.36538,2.35538,2.36189,39890000.0
2008-02-26 19:40:00,2.36162,2.36174,2.35448,2.35744,41890000.0
2008-02-26 19:45:00,2.35932,2.36193,2.35355,2.35731,36260000.0
2008-02-26 19:50:00,2.35936,2.36134,2.35442,2.35725,45750000.0
2008-02-26 19:55:00,2.35863,2.36119,2.3541,2.3588,65010000.0
2008-02-26 20:00:00,2.35813,2.36111,2.35623,2.35821,44500000.0
2008-02-26 20:05:00,2.36081,2.36146,2.35513,2.36055,43890000.0
2008-02-26 20:10:00,2.35907,2.36233,2.35387,2.36118,39010000.0
2008-02-26 20:15:00,2.36134,2.36325,2.35651,2.36049,43380000.0
2008-02-26 20:20:00,2.35722,2.36133,2.35195,2.35327,49760000.0
2008-02-26 20:25:00,2.35704,2.35971,2.35223,2.35536,43380000.0
2008-02-26 20:30:00,2.35609,2.35838,2.35157,2.35633,46880000.0
2008-02-26 20:35:00,2.35471,2.35832,2.35179,2.3541,50130000.0
2008-02-26 20:40:00,2.35493,2.3591,2.35072,2.35584,48010000.0
2008-02-26 20:45:00,2.35843,2.35983,2.35412,2.35817,37260000.0
2008-02-26 20:50:00,2.3552,2.35953,2.35099,2.35782,46760000.0
2008-02-26 20:55:00,2.35466,2.35817,2.35138,2.35598,47390000.0
2008-02-26 21:00:00,2.35723,2.35926,2.35332,2.35816,47500000.0
2008-02-26 21:05:00,2.35683,2.3585,2.35231,2.3585,47130000.0
2008-02-26 21:10:00,2.35774,2.35888,2.35175,2.35175,42010000.0
2008-02-26 21:15:00,2.35699,2.35857,2.35193,2.35785,32750000.0
2008-02-26 21:20:00,2.35788,2.35936,2.35213,2.35498,38630000.0
2008-02-26 21:25:00,2.35619,2.3565,2.35068,2.35605,39010000.0
2008-02-26 21:30:00,2.35334,2.3567,2.34969,2.35461,39510000.0
2008-02-26 21:35:00,2.34941,2.35739,2.34901,2.35568,47510000.0
2008-02-26 21:40:00,2.35524,2.35636,2.35072,2.35072,36630000.0
2008-02-26 21:45:00,2.35443,2.35596,2.3474,2.34789,48750000.0
2008-02-26 21:50:00,2.34896,2.35461,2.34547,2.35461,35260000.0
2008-02-26 21:55:00,2.34865,2.35499,2.34827,2.34884,37880000.0
2008-02-26 22:00:00,2.3513,2.354,2.3483,2.35207,43760000.0
2008-02-26 22:05:00,2.34948,2.35338,2.34706,2.3493,44250000.0
2008-02-26 22:10:00,2.3512,2.35416,2.3478,2.3487,41510000.0
2008-02-26 22:15:00,2.34796,2.3545,2.34796,2.35327,40390000.0
2008-02-26 22:20:00,2.35412,2.35532,2.34923,2.35417,41000000.0
2008-02-26 22:25:00,2.35357,2.35449,2.3484,2.35369,45390000.0
2008-02-26 22:30:00,2.35219,2.35284,2.34741,2.35128,38500000.0
2008-02-26 22:35:00,2.3476,2.35457,2.34697,2.34989,38500000.0
2008-02-26 22:40:00,2.35306,2.35397,2.34667,2.35387,36380000.0
2008-02-26 22:45:00,2.35383,2.35522,2.34934,2.35093,37880000.0
2008-02-26 22:50:00,2.35197,2.3558,2.34783,2.35235,44500000.0
2008-02-26 22:55:00,2.35435,2.35456,2.34855,2.35274,31510000.0
2008-02-26 23:00:00,2.34991,2.35502,2.34722,2.35242,37260000.0
2008-02-26 23:05:00,2.35193,2.35484,2.34702,2.35247,39510000.0
2008-02-26 23:10:00,2.35379,2.35463,2.34683,2.34985,44000000.0
2008-02-26 23:15:00,2.34774,2.35452,2.34774,2.3497,36250000.0
2008-02-26 23:20:00,2.35143,2.35396,2.34659,2.35248,41640000.0
2008-02-26 23:25:00,2.35046,2.35259,2.34719,2.35244,43130000.0
2008-02-26 23:30:00,2.34817,2.35279,2.34677,2.35129,41630000.0
2008-02-26 23:35:00,2.35004,2.35217,2.34643,2.34894,47630000.0
2008-02-26 23:40:00,2.35028,2.35199,2.34575,2.34575,34380000.0
2008-02-26 23:45:00,2.35113,2.35325,2.34686,2.34933,33130000.0
2008-02-26 23:50:00,2.35122,2.35348,2.34613,2.35154,37890000.0
2008-02-26 23:55:00,2.35389,2.35442,2.34768,2.35175,41250000.0
2008-02-27 00:00:00,2.35481,2.35618,2.34775,2.35276,53260000.0
2008-02-27 00:05:00,2.35338,2.35357,2.34545,2.34881,49750000.0
2008-02-27 00:10:00,2.34843,2.35327,2.34572,2.35155,43520000.0
2008-02-27 00:15:00,2.3514,2.35232,2.34301,2.34301,36500000.0
2008-02-27 00:20:00,2.34201,2.34508,2.33942,2.34399,40750000.0
2008-02-27 00:25:00,2.34231,2.34609,2.33924,2.34455,50760000.0
2008-02-27 00:30:00,2.34592,2.34689,2.33959,2.34538,42500000.0
2008-02-27 00:35:00,2.34614,2.34788,2.34036,2.34036,43260000.0
2008-02-27 00:40:00,2.34633,2.34682,2.33894,2.34614,35260000.0
2008-02-27 00:45:00,2.34449,2.34659,2.33926,2.34488,42510000.0
2008-02-27 00:50:00,2.34517,2.34712,2.34202,2.34518,47000000.0
2008-02-27 00:55:00,2.34558,2.34737,2.34236,2.34633,37760000.0
2008-02-27 01:00:00,2.34716,2.34727,2.33937,2.34536,53140000.0
2008-02-27 01:05:00,2.34646,2.34824,2.34109,2.347,42520000.0
2008-02-27 01:10:00,2.3452,2.34694,2.34093,2.34525,49510000.0
2008-02-27 01:15:00,2.34697,2.3479,2.34155,2.3455,41130000.0
2008-02-27 01:20:00,2.34654,2.34969,2.3414,2.34596,56140000.0
2008-02-27 01:25:00,2.34625,2.34932,2.34125,2.34575,50000000.0
2008-02-27 01:30:00,2.3473,2.34825,2.34088,2.34678,40880000.0
2008-02-27 01:35:00,2.34635,2.34817,2.34232,2.34638,40880000.0
2008-02-27 01:40:00,2.34624,2.3483,2.3439,2.34742,37000000.0
2008-02-27 01:45:00,2.34587,2.35072,2.34373,2.34796,50630000.0
2008-02-27 01:50:00,2.34491,2.35052,2.34491,2.34647,50770000.0
2008-02-27 01:55:00,2.34932,2.35005,2.34508,2.34902,33000000.0
2008-02-27 02:00:00,2.34899,2.35033,2.34327,2.34327,57630000.0
2008-02-27 02:05:00,2.34921,2.35049,2.34418,2.34785,45130000.0
2008-02-27 02:10:00,2.34707,2.34998,2.3435,2.34743,53260000.0
2008-02-27 02:15:00,2.34772,2.35092,2.34375,2.35002,53250000.0
2008-02-27 02:20:00,2.34791,2.35186,2.34292,2.349,39630000.0
2008-02-27 02:25:00,2.34902,2.35105,2.34361,2.34916,44880000.0
2008-02-27 02:30:00,2.34742,2.35087,2.34555,2.35064,39510000.0
2008-02-27 02:35:00,2.35076,2.35076,2.3438,2.34861,38260000.0
2008-02-27 02:40:00,2.34999,2.35,2.34311,2.34791,48380000.0
2008-02-27 02:45:00,2.34893,2.34965,2.34184,2.34965,36130000.0
2008-02-27 02:50:00,2.34945,2.35104,2.34641,2.34934,38390000.0
2008-02-27 02:55:00,2.34718,2.3513,2.34629,2.35078,48380000.0
2008-02-27 03:00:00,2.34849,2.35087,2.34358,2.34794,49630000.0
2008-02-27 03:05:00,2.34699,2.35138,2.34595,2.35091,39500000.0
2008-02-27 03:10:00,2.34682,2.35239,2.34487,2.35014,34000000.0
2008-02-27 03:15:00,2.34783,2.35071,2.34522,2.34591,39880000.0
2008-02-27 03:20:00,2.34788,2.35108,2.34456,2.34956,46130000.0
2008-02-27 03:25:00,2.34884,2.35053,2.3463,2.3486,33250000.0
2008-02-27 03:30:00,2.3496,2.35225,2.34521,2.34991,46020000.0
2008-02-27 03:35:00,2.34925,2.3511,2.34696,2.34881,44760000.0
2008-02-27 03:40:00,2.34939,2.35122,2.34664,2.34928,41880000.0
2008-02-27 03:45:00,2.34867,2.35078,2.34518,2.34827,40380000.0
2008-02-27 03:50:00,2.34575,2.35157,2.34469,2.34987,43760000.0
2008-02-27 03:55:00,2.34897,2.35161,2.34578,2.34926,47010000.0
2008-02-27 04:00:00,2.34913,2.35133,2.34397,2.3507,45500000.0
2008-02-27 04:05:00,2.35053,2.35183,2.34678,2.35127,34630000.0
2008-02-27 04:10:00,2.34949,2.35182,2.34625,2.35088,44780000.0
2008-02-27 04:15:00,2.34894,2.35234,2.34491,2.34578,39510000.0
2008-02-27 04:20:00,2.34933,2.3527,2.34611,2.34875,48130000.0
2008-02-27 04:25:00,2.35138,2.35139,2.34358,2.35075,46890000.0
2008-02-27 04:30:00,2.34703,2.35173,2.34332,2.35062,34880000.0
2008-02-27 04:35:00,2.34765,2.35168,2.34493,2.34591,47640000.0
2008-02-27 04:40:00,2.34447,2.35175,2.34447,2.35127,51020000.0
2008-02-27 04:45:00,2.35071,2.35127,2.34636,2.34718,38780000.0
2008-02-27 04:50:00,2.34763,2.35064,2.34283,2.34867,40390000.0
2008-02-27 04:55:00,2.34868,2.35064,2.34454,2.35064,41010000.0
2008-02-27 05:00:00,2.34881,2.35015,2.34335,2.34915,42390000.0
2008-02-27 05:05:00,2.346,2.34979,2.34138,2.34597,43020000.0
2008-02-27 05:10:00,2.344,2.34893,2.344,2.34801,37130000.0
2008-02-27 05:15:00,2.34327,2.34861,2.34225,2.347,44260000.0
2008-02-27 05:20:00,2.34703,2.34832,2.34247,2.3463,38760000.0
2008-02-27 05:25:00,2.34565,2.34821,2.34279,2.34778,40380000.0
2008-02-27 05:30:00,2.34761,2.34999,2.34246,2.34663,37130000.0
2008-02-27 05:35:00,2.34645,2.35055,2.34213,2.34772,36750000.0
2008-02-27 05:40:00,2.34939,2.35099,2.34359,2.34921,33260000.0
2008-02-27 05:45:00,2.35091,2.35091,2.34644,2.34784,44890000.0
2008-02-27 05:50:00,2.3493,2.35147,2.34318,2.34958,34130000.0
2008-02-27 05:55:00,2.35043,2.35153,2.34546,2.34827,37130000.0
2008-02-27 06:00:00,2.34961,2.35161,2.34586,2.34632,44260000.0
2008-02-27 06:05:00,2.34821,2.35109,2.34556,2.35002,34510000.0
2008-02-27 06:10:00,2.35136,2.35199,2.34663,2.35199,49500000.0
2008-02-27 06:15:00,2.351,2.35193,2.34744,2.35056,39880000.0
2008-02-27 06:20:00,2.34981,2.35228,2.34648,2.35092,44260000.0
2008-02-27 06:25:00,2.35179,2.35179,2.34511,2.35009,41010000.0
2008-02-27 06:30:00,2.34822,2.35203,2.34678,2.34802,42130000.0
2008-02-27 06:35:00,2.34955,2.35236,2.34651,2.34991,39250000.0
2008-02-27 06:40:00,2.34865,2.35199,2.34486,2.35105,46130000.0
2008-02-27 06:45:00,2.35131,2.35146,2.34389,2.35034,47130000.0
2008-02-27 06:50:00,2.34596,2.35062,2.34121,2.34596,44630000.0
2008-02-27 06:55:00,2.34834,2.35048,2.34101,2.34959,50890000.0
2008-02-27 07:00:00,2.34879,2.35037,2.3457,2.35037,39130000.0
2008-02-27 07:05:00,2.34949,2.35054,2.34423,2.34649,50140000.0
2008-02-27 07:10:00,2.34815,2.35003,2.34277,2.34928,39630000.0
2008-02-27 07:15:00,2.3505,2.35105,2.34364,2.34686,33760000.0
2008-02-27 07:20:00,2.34765,2.35117,2.34373,2.34927,43890000.0
2008-02-27 07:25:00,2.34901,2.35102,2.34258,2.34873,48260000.0
2008-02-27 07:30:00,2.34842,2.35135,2.34471,2.34879,49250000.0
2008-02-27 07:35:00,2.34874,2.35073,2.34511,2.34848,36000000.0
2008-02-27 07:40:00,2.34879,2.35134,2.34422,2.3505,33630000.0
2008-02-27 07:45:00,2.34584,2.35185,2.34439,2.34731,33260000.0
2008-02-27 07:50:00,2.34799,2.35186,2.34042,2.34989,45270000.0
2008-02-27 07:55:00,2.34833,2.35068,2.34477,2.3503,43270000.0
2008-02-27 08:00:00,2.34838,2.35073,2.34239,2.34935,45260000.0
2008-02-27 08:05:00,2.34957,2.35006,2.34478,2.34931,50260000.0
2008-02-27 08:10:00,2.34813,2.34959,2.34211,2.3475,45880000.0
2008-02-27 08:15:00,2.34724,2.35095,2.34161,2.3473,44260000.0
2008-02-27 08:20:00,2.34923,2.35156,2.34601,2.34777,48030000.0
2008-02-27 08:25:00,2.34803,2.3512,2.34475,2.34823,41890000.0
2008-02-27 08:30:00,2.34602,2.34993,2.34289,2.34494,44630000.0
2008-02-27 08:35:00,2.34764,2.34994,2.34329,2.34692,43500000.0
2008-02-27 08:40:00,2.34598,2.34958,2.34088,2.34445,43380000.0
2008-02-27 08:45:00,2.34717,2.34852,2.34123,2.34807,46250000.0
2008-02-27 08:50:00,2.34774,2.34842,2.34317,2.34842,42380000.0
2008-02-27 08:55:00,2.34437,2.34828,2.34362,2.34423,44510000.0
2008-02-27 09:00:00,2.34474,2.34703,2.34156,2.34507,44510000.0
2008-02-27 09:05:00,2.34114,2.34676,2.34114,2.34573,44140000.0
2008-02-27 09:10:00,2.3443,2.34735,2.33972,2.34525,38140000.0
2008-02-27 09:15:00,2.346,2.3478,2.33971,2.34528,48630000.0
2008-02-27 09:20:00,2.34794,2.34796,2.34079,2.34551,49010000.0
2008-02-27 09:25:00,2.34478,2.34664,2.34147,2.34664,57890000.0
2008-02-27 09:30:00,2.34638,2.34665,2.33823,2.3455,44630000.0
2008-02-27 09:35:00,2.34326,2.34746,2.34104,2.34721,47380000.0
2008-02-27 09:40:00,2.34427,2.3469,2.3337,2.3469,51260000.0
2008-02-27 09:45:00,2.34445,2.34656,2.3405,2.34656,41260000.0
2008-02-27 09:50:00,2.3451,2.347,2.34273,2.34585,37260000.0
2008-02-27 09:55:00,2.34458,2.34921,2.34061,2.34857,56510000.0
2008-02-27 10:00:00,2.34773,2.34855,2.34136,2.34498,57890000.0
2008-02-27 10:05:00,2.34535,2.34559,2.33618,2.33957,43880000.0
2008-02-27 10:10:00,2.34349,2.34585,2.33895,2.34585,40880000.0
2008-02-27 10:15:00,2.34246,2.34689,2.34067,2.34563,37010000.0
2008-02-27 10:20:00,2.34481,2.34668,2.33918,2.34573,40890000.0
2008-02-27 10:25:00,2.34526,2.34911,2.33946,2.34836,45260000.0
2008-02-27 10:30:00,2.34568,2.34894,2.33828,2.34542,43010000.0
2008-02-27 10:35:00,2.34497,2.34657,2.34128,2.34475,54780000.0
2008-02-27 10:40:00,2.34588,2.34593,2.33983,2.34363,42130000.0
2008-02-27 10:45:00,2.3447,2.34513,2.33886,2.34292,44130000.0
2008-02-27 10:50:00,2.34219,2.34515,2.34042,2.34388,46130000.0
2008-02-27 10:55:00,2.34433,2.34568,2.33928,2.34358,52380000.0
2008-02-27 11:00:00,2.34264,2.344,2.33685,2.34183,50380000.0
2008-02-27 11:05:00,2.34071,2.34219,2.33562,2.33908,40500000.0
2008-02-27 11:10:00,2.33989,2.34286,2.33559,2.33954,44260000.0
2008-02-27 11:15:00,2.34194,2.34601,2.33738,2.34387,41510000.0
2008-02-27 11:20:00,2.34295,2.34869,2.33927,2.34776,48500000.0
2008-02-27 11:25:00,2.34928,2.35018,2.3445,2.34877,60880000.0
2008-02-27 11:30:00,2.34874,2.34918,2.34362,2.34792,51130000.0
2008-02-27 11:35:00,2.3459,2.346,2.33891,2.3397,35500000.0
2008-02-27 11:40:00,2.34071,2.34514,2.33533,2.34039,42520000.0
2008-02-27 11:45:00,2.34288,2.3453,2.33876,2.3439,43630000.0
2008-02-27 11:50:00,2.34113,2.3461,2.34014,2.3461,43760000.0
2008-02-27 11:55:00,2.34429,2.34785,2.34064,2.34694,45380000.0
2008-02-27 12:00:00,2.34782,2.34918,2.34402,2.34788,42750000.0
2008-02-27 12:05:00,2.34777,2.34875,2.34228,2.34525,41380000.0
2008-02-27 12:10:00,2.34778,2.34849,2.34067,2.34538,42760000.0
2008-02-27 12:15:00,2.34515,2.3485,2.34081,2.34649,42510000.0
2008-02-27 12:20:00,2.34452,2.34871,2.34133,2.34419,45500000.0
2008-02-27 12:25:00,2.34671,2.3484,2.34115,2.34185,49880000.0
2008-02-27 12:30:00,2.34533,2.34682,2.33887,2.34506,35250000.0
2008-02-27 12:35:00,2.34289,2.3473,2.34143,2.34635,41000000.0
2008-02-27 12:40:00,2.34424,2.34948,2.3425,2.34742,44880000.0
2008-02-27 12:45:00,2.34918,2.35225,2.34504,2.35021,40260000.0
2008-02-27 12:50:00,2.35057,2.35057,2.34466,2.34964,61010000.0
2008-02-27 12:55:00,2.34591,2.35049,2.34412,2.34941,48890000.0
2008-02-27 13:00:00,2.35006,2.35368,2.34563,2.35155,46770000.0
2008-02-27 13:05:00,2.34862,2.35288,2.34709,2.35078,47750000.0
2008-02-27 13:10:00,2.35134,2.35218,2.34626,2.35009,45020000.0
2008-02-27 13:15:00,2.35087,2.3513,2.34518,2.3511,43260000.0
2008-02-27 13:20:00,2.34773,2.35202,2.34706,2.34777,47890000.0
2008-02-27 13:25:00,2.351,2.35313,2.34602,2.35053,52390000.0
2008-02-27 13:30:00,2.34721,2.3537,2.34721,2.35264,42010000.0
2008-02-27 13:35:00,2.35188,2.35325,2.34459,2.35196,49390000.0
2008-02-27 13:40:00,2.3514,2.35347,2.34485,2.34914,55640000.0
2008-02-27 13:45:00,2.35261,2.35388,2.3468,2.35177,42640000.0
2008-02-27 13:50:00,2.34895,2.35345,2.34515,2.35078,48630000.0
2008-02-27 13:55:00,2.35255,2.35282,2.34503,2.34605,43880000.0
2008-02-27 14:00:00,2.35057,2.35229,2.34568,2.35016,41260000.0
2008-02-27 14:05:00,2.34843,2.35288,2.34821,2.35076,43010000.0
2008-02-27 14:10:00,2.35101,2.35373,2.34697,2.34968,52140000.0
2008-02-27 14:15:00,2.35347,2.35364,2.34678,2.35077,40000000.0
2008-02-27 14:20:00,2.35221,2.35319,2.346,2.35122,42250000.0
2008-02-27 14:25:00,2.35144,2.35228,2.34544,2.35136,41500000.0
2008-02-27 14:30:00,2.35039,2.35345,2.34688,2.3502,46250000.0
2008-02-27 14:35:00,2.34961,2.35244,2.34601,2.34827,48130000.0
2008-02-27 14:40:00,2.35206,2.35345,2.34489,2.35081,38000000.0
2008-02-27 14:45:00,2.34903,2.35122,2.34607,2.34998,50130000.0
2008-02-27 14:50:00,2.34877,2.35078,2.34187,2.34706,48520000.0
2008-02-27 14:55:00,2.34398,2.34941,2.34313,2.34714,44640000.0
2008-02-27 15:00:00,2.34839,2.34998,2.34138,2.34709,51130000.0
2008-02-27 15:05:00,2.34644,2.34823,2.34095,2.34823,39390000.0
2008-02-27 15:10:00,2.34522,2.34807,2.34113,2.34439,45750000.0
2008-02-27 15:15:00,2.34846,2.34846,2.34208,2.34359,46630000.0
2008-02-27 15:20:00,2.34651,2.35049,2.3421,2.34866,42380000.0
2008-02-27 15:25:00,2.34824,2.35011,2.34444,2.34829,40000000.0
2008-02-27 15:30:00,2.34863,2.34931,2.34272,2.34827,37630000.0
2008-02-27 15:35:00,2.34898,2.35036,2.33837,2.34851,49010000.0
2008-02-27 15:40:00,2.34579,2.35037,2.34177,2.34643,40510000.0
2008-02-27 15:45:00,2.34962,2.35296,2.34293,2.35086,49630000.0
2008-02-27 15:50:00,2.35164,2.35248,2.34253,2.34988,52750000.0
2008-02-27 15:55:00,2.35073,2.35102,2.34478,2.3473,36500000.0
2008-02-27 16:00:00,2.34947,2.3509,2.34335,2.34667,38010000.0
2008-02-27 16:05:00,2.343,2.3485,2.34273,2.34732,40380000.0
2008-02-27 16:10:00,2.34717,2.34839,2.33848,2.34126,53630000.0
2008-02-27 16:15:00,2.34355,2.34566,2.3395,2.3395,46380000.0
2008-02-27 16:20:00,2.34168,2.34533,2.33624,2.34089,43640000.0
2008-02-27 16:25:00,2.34116,2.34237,2.33595,2.34078,43000000.0
2008-02-27 16:30:00,2.34004,2.34114,2.33499,2.33986,48010000.0
2008-02-27 16:35:00,2.3398,2.34027,2.33232,2.33717,46250000.0
2008-02-27 16:40:00,2.33671,2.33956,2.33256,2.33628,36640000.0
2008-02-27 16:45:00,2.339,2.339,2.32982,2.3386,38010000.0
2008-02-27 16:50:00,2.33704,2.33813,2.33257,2.33507,47380000.0
2008-02-27 16:55:00,2.33743,2.33747,2.32797,2.33345,40500000.0
2008-02-27 17:00:00,2.33506,2.33655,2.32825,2.33655,42760000.0
2008-02-27 17:05:00,2.33544,2.3385,2.33191,2.33703,45000000.0
2008-02-27 17:10:00,2.33133,2.33718,2.33119,2.33119,36250000.0
2008-02-27 17:15:00,2.33636,2.33873,2.33057,2.33345,45630000.0
2008-02-27 17:20:00,2.33414,2.33638,2.33078,2.33514,43130000.0
2008-02-27 17:25:00,2.33414,2.33665,2.3286,2.33627,43750000.0
2008-02-27 17:30:00,2.33437,2.33619,2.33057,2.33238,41010000.0
2008-02-27 17:35:00,2.33081,2.33543,2.33007,2.33403,43250000.0
2008-02-27 17:40:00,2.33444,2.33593,2.33135,2.33447,40260000.0
2008-02-27 17:45:00,2.33475,2.33531,2.32914,2.33322,52630000.0
2008-02-27 17:50:00,2.334,2.33584,2.32746,2.33349,45760000.0
2008-02-27 17:55:00,2.33279,2.33473,2.326,2.33389,45010000.0
2008-02-27 18:00:00,2.33241,2.33572,2.32741,2.3342,57510000.0
2008-02-27 18:05:00,2.33055,2.33401,2.32554,2.32855,40380000.0
2008-02-27 18:10:00,2.32945,2.33325,2.32643,2.32896,41880000.0
2008-02-27 18:15:00,2.32801,2.33317,2.32414,2.32524,61510000.0
2008-02-27 18:20:00,2.32773,2.33142,2.32049,2.32537,47260000.0
2008-02-27 18:25:00,2.31974,2.33094,2.31974,2.32486,34630000.0
2008-02-27 18:30:00,2.32378,2.33072,2.31645,2.32052,55010000.0
2008-02-27 18:35:00,2.33011,2.33011,2.3148,2.31888,47140000.0
2008-02-27 18:40:00,2.31689,2.32584,2.3141,2.32063,46900000.0
2008-02-27 18:45:00,2.32381,2.32509,2.3151,2.32334,47020000.0
2008-02-27 18:50:00,2.32122,2.32173,2.3147,2.31696,44640000.0
2008-02-27 18:55:00,2.31451,2.32112,2.31444,2.31989,45250000.0
2008-02-27 19:00:00,2.31845,2.32134,2.31424,2.31768,47130000.0
2008-02-27 19:05:00,2.31988,2.32065,2.31308,2.31962,41760000.0
2008-02-27 19:10:00,2.31953,2.32145,2.3146,2.3191,43010000.0
2008-02-27 19:15:00,2.32055,2.32134,2.3131,2.31563,58510000.0
2008-02-27 19:20:00,2.32113,2.32113,2.31277,2.31872,43260000.0
2008-02-27 19:25:00,2.31995,2.3215,2.31446,2.3209,44250000.0
2008-02-27 19:30:00,2.31727,2.32245,2.31487,2.32019,47510000.0
2008-02-27 19:35:00,2.32076,2.32202,2.31515,2.32103,45250000.0
2008-02-27 19:40:00,2.32108,2.32159,2.31495,2.31685,43880000.0
2008-02-27 19:45:00,2.3203,2.32196,2.3155,2.31903,35010000.0
2008-02-27 19:50:00,2.31832,2.32135,2.31394,2.31443,38150000.0
2008-02-27 19:55:00,2.31828,2.32235,2.31469,2.32002,52900000.0
2008-02-27 20:00:00,2.32094,2.32204,2.31594,2.31823,47140000.0
2008-02-27 20:05:00,2.32126,2.32126,2.3135,2.31989,47630000.0
2008-02-27 20:10:00,2.31938,2.32001,2.31349,2.31987,42000000.0
2008-02-27 20:15:00,2.31855,2.32035,2.31266,2.31758,41130000.0
2008-02-27 20:20:00,2.31753,2.32151,2.31602,2.31967,46260000.0
2008-02-27 20:25:00,2.32131,2.32189,2.31459,2.32105,45880000.0
2008-02-27 20:30:00,2.32112,2.32195,2.31611,2.31852,42630000.0
2008-02-27 20:35:00,2.31951,2.32199,2.31636,2.31697,45000000.0
2008-02-27 20:40:00,2.31912,2.32205,2.31504,2.32184,49510000.0
2008-02-27 20:45:00,2.32059,2.32249,2.31635,2.3215,38880000.0
2008-02-27 20:50:00,2.31961,2.32269,2.31413,2.32137,42630000.0
2008-02-27 20:55:00,2.32052,2.32382,2.31723,2.32094,44760000.0
2008-02-27 21:00:00,2.3195,2.32337,2.31585,2.32337,40510000.0
2008-02-27 21:05:00,2.32207,2.32324,2.31828,2.32293,45630000.0
2008-02-27 21:10:00,2.32301,2.32482,2.3194,2.31986,39010000.0
2008-02-27 21:15:00,2.32298,2.32407,2.3182,2.3228,35130000.0
2008-02-27 21:20:00,2.32417,2.32498,2.31824,2.32204,41000000.0
2008-02-27 21:25:00,2.32332,2.32514,2.31796,2.32387,40260000.0
2008-02-27 21:30:00,2.32293,2.3238,2.31779,2.32261,46010000.0
2008-02-27 21:35:00,2.31767,2.32409,2.31767,2.32389,47630000.0
2008-02-27 21:40:00,2.32321,2.32364,2.31915,2.32088,32760000.0
2008-02-27 21:45:00,2.32338,2.3237,2.31706,2.31929,43020000.0
2008-02-27 21:50:00,2.31983,2.32368,2.31811,2.32162,40010000.0
2008-02-27 21:55:00,2.3159,2.32218,2.3159,2.31658,43270000.0
2008-02-27 22:00:00,2.32151,2.32256,2.31592,2.32256,35380000.0
2008-02-27 22:05:00,2.32029,2.32269,2.3155,2.31804,40250000.0
2008-02-27 22:10:00,2.32136,2.32228,2.31539,2.31866,36510000.0
2008-02-27 22:15:00,2.31943,2.32362,2.31563,2.31991,50010000.0
2008-02-27 22:20:00,2.31801,2.32177,2.31543,2.3201,43750000.0
2008-02-27 22:25:00,2.31889,2.32179,2.31725,2.32085,39390000.0
2008-02-27 22:30:00,2.3199,2.32155,2.31356,2.31848,45390000.0
2008-02-27 22:35:00,2.31521,2.32105,2.31521,2.31622,32380000.0
2008-02-27 22:40:00,2.3197,2.31976,2.31264,2.31814,41000000.0
2008-02-27 22:45:00,2.31934,2.31951,2.31355,2.31375,36130000.0
2008-02-27 22:50:00,2.31826,2.32066,2.31398,2.31874,50880000.0
2008-02-27 22:55:00,2.31804,2.31971,2.31376,2.31867,40630000.0
2008-02-27 23:00:00,2.31697,2.32072,2.31364,2.31913,43010000.0
2008-02-27 23:05:00,2.31764,2.31976,2.31209,2.31971,41880000.0
2008-02-27 23:10:00,2.31888,2.32114,2.31185,2.31911,46750000.0
2008-02-27 23:15:00,2.31314,2.32128,2.31314,2.31934,40630000.0
2008-02-27 23:20:00,2.32047,2.32142,2.31433,2.32134,42510000.0
2008-02-27 23:25:00,2.3217,2.32236,2.31699,2.32196,39760000.0
2008-02-27 23:30:00,2.31671,2.32204,2.31575,2.32176,41750000.0
2008-02-27 23:35:00,2.32199,2.32199,2.3167,2.32106,45010000.0
2008-02-27 23:40:00,2.31974,2.32137,2.31458,2.31458,35630000.0
2008-02-27 23:45:00,2.3185,2.32113,2.31421,2.31421,33630000.0
2008-02-27 23:50:00,2.31994,2.3216,2.31397,2.3192,38150000.0
2008-02-27 23:55:00,2.32108,2.32181,2.31595,2.31881,49630000.0
2008-02-28 00:00:00,2.32125,2.32132,2.31523,2.31974,48010000.0
2008-02-28 00:05:00,2.3214,2.32304,2.3162,2.31888,39010000.0
2008-02-28 00:10:00,2.31662,2.3236,2.31613,2.32108,46750000.0
2008-02-28 00:15:00,2.32193,2.32193,2.31622,2.3204,35000000.0
2008-02-28 00:20:00,2.31814,2.32181,2.31639,2.32112,35500000.0
2008-02-28 00:25:00,2.31931,2.32276,2.31633,2.32188,36890000.0
2008-02-28 00:30:00,2.319,2.32142,2.31427,2.31871,42500000.0
2008-02-28 00:35:00,2.32049,2.32127,2.31322,2.31322,43880000.0
2008-02-28 00:40:00,2.31842,2.32164,2.31351,2.32149,38000000.0
2008-02-28 00:45:00,2.31872,2.32201,2.3166,2.31962,39630000.0
2008-02-28 00:50:00,2.32125,2.32201,2.31546,2.3215,47000000.0
2008-02-28 00:55:00,2.31965,2.32188,2.31703,2.32134,41250000.0
2008-02-28 01:00:00,2.32136,2.32196,2.31358,2.31989,55500000.0
2008-02-28 01:05:00,2.32127,2.3228,2.31649,2.32105,43880000.0
2008-02-28 01:10:00,2.31938,2.32152,2.31486,2.31997,40880000.0
2008-02-28 01:15:00,2.3203,2.32233,2.3158,2.31799,36000000.0
2008-02-28 01:20:00,2.32094,2.32178,2.31494,2.32005,52880000.0
2008-02-28 01:25:00,2.31696,2.32059,2.31393,2.31681,48260000.0
2008-02-28 01:30:00,2.31868,2.3215,2.31362,2.31963,40380000.0
2008-02-28 01:35:00,2.31968,2.32125,2.31296,2.31865,36010000.0
2008-02-28 01:40:00,2.3194,2.32161,2.31509,2.31866,28750000.0
2008-02-28 01:45:00,2.3171,2.3209,2.31542,2.32061,48750000.0
2008-02-28 01:50:00,2.3166,2.32198,2.3166,2.317,45250000.0
2008-02-28 01:55:00,2.32131,2.3229,2.31808,2.32119,33630000.0
2008-02-28 02:00:00,2.31978,2.32274,2.31713,2.31953,50380000.0
2008-02-28 02:05:00,2.31968,2.32231,2.31508,2.31676,43260000.0
2008-02-28 02:10:00,2.32036,2.32224,2.31461,2.32088,45250000.0
2008-02-28 02:15:00,2.31882,2.32189,2.31513,2.3205,52880000.0
2008-02-28 02:20:00,2.32099,2.32163,2.31521,2.32055,35130000.0
2008-02-28 02:25:00,2.3164,2.32238,2.31486,2.32179,36760000.0
2008-02-28 02:30:00,2.32196,2.32275,2.3125,2.32011,35650000.0
2008-02-28 02:35:00,2.32202,2.32202,2.31469,2.31676,42010000.0
2008-02-28 02:40:00,2.32235,2.32235,2.31702,2.32088,40010000.0
2008-02-28 02:45:00,2.31807,2.32135,2.31447,2.32099,45380000.0
2008-02-28 02:50:00,2.31955,2.32216,2.31782,2.31924,35010000.0
2008-02-28 02:55:00,2.3214,2.32162,2.31721,2.32124,44630000.0
2008-02-28 03:00:00,2.32039,2.32202,2.31602,2.32029,47130000.0
2008-02-28 03:05:00,2.31634,2.32147,2.31624,2.3183,45890000.0
2008-02-28 03:10:00,2.31714,2.32275,2.31498,2.32265,38880000.0
2008-02-28 03:15:00,2.32138,2.32208,2.31614,2.32002,38380000.0
2008-02-28 03:20:00,2.31931,2.32455,2.31729,2.31917,48250000.0
2008-02-28 03:25:00,2.32162,2.32346,2.31583,2.32101,40750000.0
2008-02-28 03:30:00,2.32062,2.3243,2.31655,2.32174,47510000.0
2008-02-28 03:35:00,2.32401,2.32489,2.31768,2.32314,42770000.0
2008-02-28 03:40:00,2.31967,2.32345,2.31895,2.32109,46500000.0
2008-02-28 03:45:00,2.32303,2.32443,2.31805,2.32334,36130000.0
2008-02-28 03:50:00,2.32053,2.32413,2.31904,2.32213,46140000.0
2008-02-28 03:55:00,2.32441,2.32498,2.31959,2.32209,45260000.0
2008-02-28 04:00:00,2.32365,2.3256,2.31739,2.32364,42760000.0
2008-02-28 04:05:00,2.32416,2.32416,2.31875,2.3212,47260000.0
2008-02-28 04:10:00,2.32106,2.32487,2.31892,2.32437,44750000.0
2008-02-28 04:15:00,2.32408,2.32661,2.31871,2.31941,37260000.0
2008-02-28 04:20:00,2.32312,2.32478,2.31985,2.32353,46390000.0
2008-02-28 04:25:00,2.32233,2.32545,2.31835,2.32243,50250000.0
2008-02-28 04:30:00,2.32047,2.32534,2.31697,2.32148,35880000.0
2008-02-28 04:35:00,2.32024,2.32554,2.31767,2.31767,32260000.0
2008-02-28 04:40:00,2.31646,2.32395,2.31646,2.32362,51380000.0
2008-02-28 04:45:00,2.32369,2.32378,2.31725,2.31725,44890000.0
2008-02-28 04:50:00,2.32193,2.32363,2.31813,2.32325,39130000.0
2008-02-28 04:55:00,2.32102,2.326,2.31707,2.32405,44510000.0
2008-02-28 05:00:00,2.32334,2.32435,2.3168,2.32215,34880000.0
2008-02-28 05:05:00,2.32183,2.32385,2.31787,2.321,50260000.0
2008-02-28 05:10:00,2.31812,2.32408,2.31734,2.32095,42130000.0
2008-02-28 05:15:00,2.31992,2.32285,2.31766,2.32144,36630000.0
2008-02-28 05:20:00,2.32156,2.32363,2.31663,2.32195,33890000.0
2008-02-28 05:25:00,2.32229,2.32393,2.31625,2.32286,49630000.0
2008-02-28 05:30:00,2.323,2.32951,2.31638,2.32032,37500000.0
2008-02-28 05:35:00,2.321,2.32335,2.31591,2.32179,38000000.0
2008-02-28 05:40:00,2.32134,2.32374,2.31646,2.32143,31760000.0
2008-02-28 05:45:00,2.32167,2.32431,2.31887,2.32151,46010000.0
2008-02-28 05:50:00,2.32253,2.32352,2.3146,2.3189,40000000.0
2008-02-28 05:55:00,2.32233,2.32362,2.31897,2.32335,37630000.0
2008-02-28 06:00:00,2.32319,2.32359,2.31711,2.31984,45760000.0
2008-02-28 06:05:00,2.32253,2.32442,2.31879,2.31894,27000000.0
2008-02-28 06:10:00,2.32162,2.32427,2.3186,2.32312,33750000.0
2008-02-28 06:15:00,2.32356,2.32377,2.31914,2.32377,36260000.0
2008-02-28 06:20:00,2.32091,2.32323,2.31569,2.32254,49760000.0
2008-02-28 06:25:00,2.32133,2.32342,2.31649,2.32153,41900000.0
2008-02-28 06:30:00,2.32086,2.32557,2.31874,2.32089,36880000.0
2008-02-28 06:35:00,2.32324,2.32357,2.31695,2.32357,38500000.0
2008-02-28 06:40:00,2.32325,2.32468,2.31885,2.32011,43510000.0
2008-02-28 06:45:00,2.32375,2.32442,2.31582,2.32059,46630000.0
2008-02-28 06:50:00,2.32183,2.32374,2.31521,2.32104,43130000.0
2008-02-28 06:55:00,2.32031,2.32281,2.31537,2.3192,50140000.0
2008-02-28 07:00:00,2.32278,2.32397,2.31782,2.32271,36880000.0
2008-02-28 07:05:00,2.32034,2.32366,2.31738,2.32222,40000000.0
2008-02-28 07:10:00,2.32165,2.32468,2.31767,2.32342,40250000.0
2008-02-28 07:15:00,2.32386,2.32427,2.31817,2.32086,45000000.0
2008-02-28 07:20:00,2.32217,2.32371,2.31752,2.32196,48640000.0
2008-02-28 07:25:00,2.32197,2.32467,2.31783,2.3232,47630000.0
2008-02-28 07:30:00,2.32154,2.32365,2.31752,2.3234,44880000.0
2008-02-28 07:35:00,2.32223,2.32461,2.31625,2.32274,38260000.0
2008-02-28 07:40:00,2.3224,2.32337,2.31767,2.32337,45130000.0
2008-02-28 07:45:00,2.31615,2.32365,2.31613,2.32109,43760000.0
2008-02-28 07:50:00,2.31914,2.32334,2.31688,2.32334,47380000.0
2008-02-28 07:55:00,2.32024,2.3226,2.31616,2.31984,42500000.0
2008-02-28 08:00:00,2.3226,2.32438,2.31554,2.3229,49130000.0
2008-02-28 08:05:00,2.32066,2.32301,2.31793,2.32036,44130000.0
2008-02-28 08:10:00,2.32155,2.32384,2.31787,2.32342,48390000.0
2008-02-28 08:15:00,2.31996,2.32483,2.31824,2.32336,49760000.0
2008-02-28 08:20:00,2.32077,2.32312,2.31621,2.32211,47510000.0
2008-02-28 08:25:00,2.32125,2.32457,2.31789,2.32343,47390000.0
2008-02-28 08:30:00,2.32323,2.32517,2.31793,2.32124,39770000.0
2008-02-28 08:35:00,2.32127,2.32521,2.31801,2.32012,47000000.0
2008-02-28 08:40:00,2.31939,2.32478,2.31788,2.3219,37380000.0
2008-02-28 08:45:00,2.32422,2.32594,2.31525,2.32552,52380000.0
2008-02-28 08:50:00,2.32508,2.32718,2.32152,2.32559,43260000.0
2008-02-28 08:55:00,2.3242,2.32618,2.32003,2.32113,43900000.0
2008-02-28 09:00:00,2.32284,2.32657,2.3203,2.32442,52250000.0
2008-02-28 09:05:00,2.31962,2.32479,2.31962,2.32187,55390000.0
2008-02-28 09:10:00,2.32169,2.32428,2.31903,2.32345,38130000.0
2008-02-28 09:15:00,2.32253,2.3256,2.31811,2.32558,54010000.0
2008-02-28 09:20:00,2.32659,2.3275,2.31961,2.32703,54650000.0
2008-02-28 09:25:00,2.32603,2.32983,2.32014,2.32735,62380000.0
2008-02-28 09:30:00,2.32775,2.32818,2.3222,2.32796,43880000.0
2008-02-28 09:35:00,2.32507,2.32739,2.32137,2.32739,47130000.0
2008-02-28 09:40:00,2.32547,2.33069,2.32102,2.33019,45260000.0
2008-02-28 09:45:00,2.3282,2.33056,2.32383,2.32934,38520000.0
2008-02-28 09:50:00,2.32835,2.32944,2.3246,2.32887,36380000.0
2008-02-28 09:55:00,2.32472,2.32987,2.32202,2.32799,52630000.0
2008-02-28 10:00:00,2.32745,2.32845,2.32114,2.32671,54140000.0
2008-02-28 10:05:00,2.32722,2.32951,2.31968,2.32729,47140000.0
2008-02-28 10:10:00,2.32819,2.33002,2.32355,2.32943,39630000.0
2008-02-28 10:15:00,2.32494,2.3291,2.32178,2.32773,41000000.0
2008-02-28 10:20:00,2.32715,2.32721,2.32206,2.32582,40140000.0
2008-02-28 10:25:00,2.32641,2.32819,2.31979,2.32722,47380000.0
2008-02-28 10:30:00,2.32576,2.32833,2.32148,2.32683,43640000.0
2008-02-28 10:35:00,2.32638,2.3299,2.32287,2.32619,52250000.0
2008-02-28 10:40:00,2.32946,2.33097,2.32497,2.32865,44630000.0
2008-02-28 10:45:00,2.32918,2.33106,2.32267,2.32728,43630000.0
2008-02-28 10:50:00,2.32651,2.32982,2.32419,2.32667,42380000.0
2008-02-28 10:55:00,2.32806,2.3296,2.32446,2.32818,51390000.0
2008-02-28 11:00:00,2.32871,2.3292,2.32168,2.32772,50380000.0
2008-02-28 11:05:00,2.32823,2.33031,2.32349,2.32681,47760000.0
2008-02-28 11:10:00,2.32812,2.3286,2.32453,2.32473,50010000.0
2008-02-28 11:15:00,2.32797,2.32965,2.32485,2.32773,41630000.0
2008-02-28 11:20:00,2.32606,2.32975,2.32095,2.32791,49880000.0
2008-02-28 11:25:00,2.32816,2.32936,2.32097,2.32765,46640000.0
2008-02-28 11:30:00,2.32538,2.32851,2.32308,2.32851,47880000.0
2008-02-28 11:35:00,2.32732,2.32831,2.32305,2.32519,38380000.0
2008-02-28 11:40:00,2.32565,2.32903,2.32288,2.32659,45390000.0
2008-02-28 11:45:00,2.32799,2.32884,2.32326,2.32806,46140000.0
2008-02-28 11:50:00,2.32894,2.32894,2.32282,2.32788,46760000.0
2008-02-28 11:55:00,2.32723,2.32807,2.32163,2.32676,50500000.0
2008-02-28 12:00:00,2.32521,2.32873,2.32152,2.32731,46250000.0
2008-02-28 12:05:00,2.32654,2.32812,2.3227,2.32698,42500000.0
2008-02-28 12:10:00,2.32697,2.32911,2.32073,2.32778,45510000.0
2008-02-28 12:15:00,2.32598,2.33018,2.32323,2.32715,45140000.0
2008-02-28 12:20:00,2.32528,2.33019,2.32284,2.32692,40630000.0
2008-02-28 12:25:00,2.32767,2.33034,2.32393,2.32597,48880000.0
2008-02-28 12:30:00,2.3299,2.33112,2.32361,2.33019,41130000.0
2008-02-28 12:35:00,2.33103,2.33378,2.32451,2.32763,47130000.0
2008-02-28 12:40:00,2.32723,2.33195,2.32427,2.3298,44010000.0
2008-02-28 12:45:00,2.32762,2.33114,2.32513,2.3299,48010000.0
2008-02-28 12:50:00,2.33141,2.33141,2.32514,2.33088,49380000.0
2008-02-28 12:55:00,2.32823,2.33343,2.32292,2.32738,45250000.0
2008-02-28 13:00:00,2.33021,2.33021,2.32231,2.32734,44010000.0
2008-02-28 13:05:00,2.3251,2.32895,2.32142,2.3274,44260000.0
2008-02-28 13:10:00,2.32758,2.32831,2.32065,2.32729,45510000.0
2008-02-28 13:15:00,2.32562,2.32927,2.32229,2.32802,44380000.0
2008-02-28 13:20:00,2.3238,2.32848,2.32316,2.32382,48260000.0
2008-02-28 13:25:00,2.32787,2.32916,2.3236,2.32537,53010000.0
2008-02-28 13:30:00,2.32107,2.32859,2.31945,2.32636,46000000.0
2008-02-28 13:35:00,2.32777,2.32914,2.32231,2.32807,45890000.0
2008-02-28 13:40:00,2.32733,2.32965,2.31954,2.32399,52250000.0
2008-02-28 13:45:00,2.32662,2.33018,2.32449,2.32757,40390000.0
2008-02-28 13:50:00,2.32709,2.32874,2.32124,2.32315,37380000.0
2008-02-28 13:55:00,2.3256,2.3282,2.32147,2.32147,55000000.0
2008-02-28 14:00:00,2.32818,2.32871,2.32097,2.32716,51250000.0
2008-02-28 14:05:00,2.32547,2.32852,2.32092,2.32721,37760000.0
2008-02-28 14:10:00,2.32786,2.32819,2.32283,2.32407,44000000.0
2008-02-28 14:15:00,2.32682,2.32955,2.32377,2.32604,36130000.0
2008-02-28 14:20:00,2.32846,2.32867,2.32199,2.32711,39020000.0
2008-02-28 14:25:00,2.32767,2.32893,2.32229,2.32816,50760000.0
2008-02-28 14:30:00,2.32778,2.32854,2.3218,2.32795,44010000.0
2008-02-28 14:35:00,2.32752,2.32928,2.32357,2.32383,47140000.0
2008-02-28 14:40:00,2.32744,2.32911,2.32389,2.32679,44750000.0
2008-02-28 14:45:00,2.32774,2.32997,2.32272,2.32997,47380000.0
2008-02-28 14:50:00,2.32644,2.32966,2.32246,2.32765,46510000.0
2008-02-28 14:55:00,2.32543,2.33003,2.32443,2.3275,49750000.0
2008-02-28 15:00:00,2.32749,2.32892,2.32071,2.32691,50880000.0
2008-02-28 15:05:00,2.32658,2.32753,2.32143,2.32753,40260000.0
2008-02-28 15:10:00,2.32679,2.32755,2.32128,2.32271,48630000.0
2008-02-28 15:15:00,2.32607,2.32734,2.32136,2.32136,52390000.0
2008-02-28 15:20:00,2.32499,2.32707,2.31902,2.32535,48510000.0
2008-02-28 15:25:00,2.32628,2.32635,2.32064,2.3254,49130000.0
2008-02-28 15:30:00,2.32295,2.32565,2.31869,2.32565,41760000.0
2008-02-28 15:35:00,2.32367,2.32595,2.31609,2.32057,43380000.0
2008-02-28 15:40:00,2.32025,2.3236,2.31616,2.31634,39250000.0
2008-02-28 15:45:00,2.32007,2.32449,2.31535,2.32356,48760000.0
2008-02-28 15:50:00,2.32391,2.32511,2.31681,2.32446,42750000.0
2008-02-28 15:55:00,2.32572,2.32572,2.31861,2.32266,39630000.0
2008-02-28 16:00:00,2.32193,2.32477,2.31842,2.32158,47880000.0
2008-02-28 16:05:00,2.32394,2.32409,2.31615,2.32113,35760000.0
2008-02-28 16:10:00,2.32196,2.32327,2.31531,2.31955,50750000.0
2008-02-28 16:15:00,2.32055,2.32351,2.31742,2.32013,46380000.0
2008-02-28 16:20:00,2.31986,2.32318,2.31539,2.32033,41250000.0
2008-02-28 16:25:00,2.32108,2.32253,2.3164,2.32043,44270000.0
2008-02-28 16:30:00,2.32065,2.32193,2.3164,2.32008,42640000.0
2008-02-28 16:35:00,2.3208,2.3217,2.31562,2.32106,45500000.0
2008-02-28 16:40:00,2.31937,2.32214,2.31474,2.32073,43880000.0
2008-02-28 16:45:00,2.32164,2.32391,2.31661,2.32108,37510000.0
2008-02-28 16:50:00,2.32226,2.32229,2.31535,2.31938,35750000.0
2008-02-28 16:55:00,2.32044,2.32254,2.31758,2.31963,43140000.0
2008-02-28 17:00:00,2.32118,2.32127,2.31441,2.32024,38750000.0
2008-02-28 17:05:00,2.31798,2.32117,2.31481,2.31956,49630000.0
2008-02-28 17:10:00,2.31411,2.32087,2.31411,2.31652,33500000.0
2008-02-28 17:15:00,2.32052,2.32119,2.31674,2.31872,46880000.0
2008-02-28 17:20:00,2.31879,2.32007,2.31503,2.31844,42760000.0
2008-02-28 17:25:00,2.3182,2.32282,2.31405,2.31797,40140000.0
2008-02-28 17:30:00,2.31702,2.31977,2.31543,2.31616,40380000.0
2008-02-28 17:35:00,2.31465,2.31993,2.31448,2.31805,40750000.0
2008-02-28 17:40:00,2.31955,2.32016,2.31569,2.31848,47760000.0
2008-02-28 17:45:00,2.31828,2.31992,2.31252,2.3167,44260000.0
2008-02-28 17:50:00,2.31787,2.31862,2.31032,2.31341,54010000.0
2008-02-28 17:55:00,2.31149,2.31696,2.30597,2.31169,40140000.0
2008-02-28 18:00:00,2.31061,2.31293,2.30505,2.31047,55260000.0
2008-02-28 18:05:00,2.31161,2.31203,2.30579,2.30902,48380000.0
2008-02-28 18:10:00,2.31019,2.31683,2.30686,2.31655,33630000.0
2008-02-28 18:15:00,2.31515,2.31726,2.30499,2.31395,56270000.0
2008-02-28 18:20:00,2.31351,2.31548,2.30604,2.31458,49500000.0
2008-02-28 18:25:00,2.31179,2.31652,2.3098,2.31495,38250000.0
2008-02-28 18:30:00,2.31424,2.3159,2.30595,2.31516,52900000.0
2008-02-28 18:35:00,2.31383,2.31535,2.30819,2.31521,49880000.0
2008-02-28 18:40:00,2.31396,2.31556,2.30853,2.31484,48150000.0
2008-02-28 18:45:00,2.31689,2.31689,2.30783,2.31535,41500000.0
2008-02-28 18:50:00,2.31497,2.31618,2.30979,2.31235,53010000.0
2008-02-28 18:55:00,2.31376,2.31718,2.30943,2.3167,44750000.0
2008-02-28 19:00:00,2.31532,2.31747,2.30766,2.31608,46130000.0
2008-02-28 19:05:00,2.31652,2.31705,2.3111,2.31412,49140000.0
2008-02-28 19:10:00,2.31489,2.31615,2.30932,2.31236,43130000.0
2008-02-28 19:15:00,2.31235,2.31365,2.30421,2.30421,63750000.0
2008-02-28 19:20:00,2.31229,2.31427,2.3065,2.30865,48510000.0
2008-02-28 19:25:00,2.31177,2.31394,2.30524,2.31201,36380000.0
2008-02-28 19:30:00,2.30907,2.3136,2.30718,2.31243,43020000.0
2008-02-28 19:35:00,2.31358,2.31516,2.30929,2.31421,40000000.0
2008-02-28 19:40:00,2.31345,2.31475,2.30914,2.31324,48390000.0
2008-02-28 19:45:00,2.31332,2.31536,2.30931,2.31202,44630000.0
2008-02-28 19:50:00,2.31136,2.31406,2.30754,2.30961,36500000.0
2008-02-28 19:55:00,2.3127,2.315,2.3056,2.30681,63140000.0
2008-02-28 20:00:00,2.3079,2.31179,2.30478,2.31057,42750000.0
2008-02-28 20:05:00,2.30946,2.3109,2.30499,2.30936,45760000.0
2008-02-28 20:10:00,2.30748,2.31141,2.30417,2.31004,41010000.0
2008-02-28 20:15:00,2.30782,2.31065,2.30068,2.30359,43760000.0
2008-02-28 20:20:00,2.30165,2.30692,2.30135,2.30135,45640000.0
2008-02-28 20:25:00,2.30521,2.30529,2.29776,2.30304,45640000.0
2008-02-28 20:30:00,2.3033,2.30399,2.29656,2.30242,48880000.0
2008-02-28 20:35:00,2.30271,2.30382,2.29813,2.29973,42510000.0
2008-02-28 20:40:00,2.29979,2.3041,2.29675,2.30364,59630000.0
2008-02-28 20:45:00,2.30097,2.3042,2.29703,2.30065,38010000.0
2008-02-28 20:50:00,2.30065,2.30455,2.29666,2.30057,37270000.0
2008-02-28 20:55:00,2.29988,2.30392,2.29564,2.30312,48390000.0
2008-02-28 21:00:00,2.30308,2.30413,2.29831,2.30359,41250000.0
2008-02-28 21:05:00,2.30224,2.30398,2.29845,2.30088,49500000.0
2008-02-28 21:10:00,2.30204,2.30436,2.29641,2.29641,38640000.0
2008-02-28 21:15:00,2.30058,2.30613,2.29729,2.30263,36640000.0
2008-02-28 21:20:00,2.30393,2.30536,2.29788,2.30128,45130000.0
2008-02-28 21:25:00,2.30481,2.30595,2.30007,2.30561,42520000.0
2008-02-28 21:30:00,2.30425,2.30601,2.29902,2.30455,40750000.0
2008-02-28 21:35:00,2.29937,2.30656,2.29899,2.30486,40890000.0
2008-02-28 21:40:00,2.30342,2.30555,2.29819,2.30154,37380000.0
2008-02-28 21:45:00,2.30188,2.30398,2.29582,2.29805,41880000.0
2008-02-28 21:50:00,2.29896,2.3042,2.29896,2.30386,32760000.0
2008-02-28 21:55:00,2.29924,2.30464,2.29807,2.29807,46250000.0
2008-02-28 22:00:00,2.30274,2.30469,2.29943,2.3042,35390000.0
2008-02-28 22:05:00,2.30135,2.30366,2.2989,2.30128,36630000.0
2008-02-28 22:10:00,2.30208,2.3038,2.2979,2.30136,38510000.0
2008-02-28 22:15:00,2.30007,2.30273,2.29697,2.30192,48260000.0
2008-02-28 22:20:00,2.30037,2.30524,2.2984,2.30258,35260000.0
2008-02-28 22:25:00,2.30441,2.30475,2.2989,2.30475,47000000.0
2008-02-28 22:30:00,2.30326,2.30473,2.29891,2.30224,43500000.0
2008-02-28 22:35:00,2.29773,2.30536,2.29773,2.29996,32750000.0
2008-02-28 22:40:00,2.30438,2.30519,2.29978,2.30416,34250000.0
2008-02-28 22:45:00,2.303,2.30456,2.29785,2.30013,42750000.0
2008-02-28 22:50:00,2.30269,2.3059,2.29769,2.30416,48880000.0
2008-02-28 22:55:00,2.30294,2.30474,2.29827,2.30339,31250000.0
2008-02-28 23:00:00,2.30144,2.30624,2.29975,2.30282,43890000.0
2008-02-28 23:05:00,2.30285,2.30459,2.29912,2.30348,43020000.0
2008-02-28 23:10:00,2.30183,2.30467,2.29549,2.30144,44260000.0
2008-02-28 23:15:00,2.29888,2.30444,2.29888,2.29918,45140000.0
2008-02-28 23:20:00,2.30092,2.30457,2.2972,2.30247,43630000.0
2008-02-28 23:25:00,2.30063,2.3038,2.29684,2.30322,40750000.0
2008-02-28 23:30:00,2.30121,2.30464,2.29829,2.30428,38010000.0
2008-02-28 23:35:00,2.30441,2.30554,2.30043,2.30501,45640000.0
2008-02-28 23:40:00,2.30401,2.30576,2.29953,2.30145,35000000.0
2008-02-28 23:45:00,2.30312,2.30564,2.30025,2.3005,33250000.0
2008-02-28 23:50:00,2.30324,2.30755,2.30012,2.30658,38880000.0
2008-02-28 23:55:00,2.30695,2.30714,2.29951,2.3054,42750000.0
2008-02-29 00:00:00,2.30516,2.30731,2.30204,2.30622,49390000.0
2008-02-29 00:05:00,2.30456,2.3072,2.29874,2.30232,43510000.0
2008-02-29 00:10:00,2.30193,2.30682,2.30048,2.3051,43510000.0
2008-02-29 00:15:00,2.30659,2.30659,2.3002,2.30409,32890000.0
2008-02-29 00:20:00,2.30085,2.30741,2.30085,2.3064,41880000.0
2008-02-29 00:25:00,2.30526,2.30802,2.30052,2.30715,45150000.0
2008-02-29 00:30:00,2.30689,2.30856,2.30223,2.30825,39520000.0
2008-02-29 00:35:00,2.30755,2.30856,2.30328,2.30328,42010000.0
2008-02-29 00:40:00,2.30729,2.3095,2.30163,2.30702,40880000.0
2008-02-29 00:45:00,2.3061,2.30871,2.30129,2.30506,42010000.0
2008-02-29 00:50:00,2.30565,2.30773,2.30139,2.30664,43630000.0
2008-02-29 00:55:00,2.30457,2.30774,2.30301,2.30774,43760000.0
2008-02-29 01:00:00,2.30692,2.30848,2.30019,2.30761,52260000.0
2008-02-29 01:05:00,2.30618,2.31195,2.30239,2.3088,39760000.0
2008-02-29 01:10:00,2.31314,2.31314,2.30332,2.30555,43000000.0
2008-02-29 01:15:00,2.31134,2.3118,2.30335,2.3063,44640000.0
2008-02-29 01:20:00,2.30582,2.31362,2.3018,2.30723,55270000.0
2008-02-29 01:25:00,2.30771,2.31237,2.30345,2.30606,41890000.0
2008-02-29 01:30:00,2.30744,2.31166,2.30234,2.31109,45750000.0
2008-02-29 01:35:00,2.30441,2.31117,2.30327,2.30474,42880000.0
2008-02-29 01:40:00,2.30842,2.30897,2.30372,2.3075,34510000.0
2008-02-29 01:45:00,2.3068,2.30746,2.30087,2.30467,51770000.0
2008-02-29 01:50:00,2.30033,2.30757,2.30033,2.30519,40760000.0
2008-02-29 01:55:00,2.30763,2.30841,2.30325,2.30749,35510000.0
2008-02-29 02:00:00,2.30734,2.30915,2.30158,2.30493,52380000.0
2008-02-29 02:05:00,2.30645,2.30912,2.30235,2.30554,45010000.0
2008-02-29 02:10:00,2.30922,2.30941,2.30087,2.30727,49760000.0
2008-02-29 02:15:00,2.308,2.30863,2.30051,2.30709,50150000.0
2008-02-29 02:20:00,2.30625,2.30817,2.30282,2.30497,38630000.0
2008-02-29 02:25:00,2.30374,2.30834,2.30119,2.30477,38750000.0
2008-02-29 02:30:00,2.30597,2.3077,2.30144,2.30617,41880000.0
2008-02-29 02:35:00,2.30503,2.30976,2.30258,2.30597,46010000.0
2008-02-29 02:40:00,2.30801,2.30902,2.30223,2.30888,53510000.0
2008-02-29 02:45:00,2.30818,2.31003,2.30242,2.30721,55130000.0
2008-02-29 02:50:00,2.30864,2.31067,2.30468,2.3083,39250000.0
2008-02-29 02:55:00,2.30921,2.32135,2.30485,2.31076,41900000.0
2008-02-29 03:00:00,2.30987,2.31232,2.30507,2.30972,58640000.0
2008-02-29 03:05:00,2.30613,2.31148,2.30613,2.30943,45750000.0
2008-02-29 03:10:00,2.30817,2.31057,2.30462,2.30944,40520000.0
2008-02-29 03:15:00,2.30798,2.31051,2.30445,2.30828,43390000.0
2008-02-29 03:20:00,2.30666,2.31074,2.30252,2.30607,46380000.0
2008-02-29 03:25:00,2.30904,2.30904,2.30325,2.30899,37130000.0
2008-02-29 03:30:00,2.30739,2.30877,2.30281,2.30653,55520000.0
2008-02-29 03:35:00,2.30894,2.3094,2.30353,2.30597,42140000.0
2008-02-29 03:40:00,2.30664,2.30972,2.30425,2.30812,48750000.0
2008-02-29 03:45:00,2.30872,2.31345,2.30499,2.30948,30880000.0
2008-02-29 03:50:00,2.30508,2.31118,2.30508,2.31086,44130000.0
2008-02-29 03:55:00,2.30973,2.31062,2.30422,2.30927,45250000.0
2008-02-29 04:00:00,2.31,2.31106,2.30344,2.30993,44000000.0
2008-02-29 04:05:00,2.31151,2.31183,2.30498,2.31093,43630000.0
2008-02-29 04:10:00,2.30962,2.31186,2.30501,2.30945,38380000.0
2008-02-29 04:15:00,2.312,2.31238,2.30625,2.30641,33000000.0
2008-02-29 04:20:00,2.31001,2.31209,2.30702,2.30758,43630000.0
2008-02-29 04:25:00,2.30837,2.31197,2.30275,2.30991,39250000.0
2008-02-29 04:30:00,2.30947,2.3114,2.30277,2.3099,42130000.0
2008-02-29 04:35:00,2.30498,2.31065,2.30379,2.30678,40510000.0
2008-02-29 04:40:00,2.30243,2.31143,2.30243,2.31085,53140000.0
2008-02-29 04:45:00,2.30959,2.31119,2.30412,2.30412,41880000.0
2008-02-29 04:50:00,2.30809,2.31146,2.30444,2.30953,46880000.0
2008-02-29 04:55:00,2.30865,2.31114,2.30426,2.31114,39880000.0
2008-02-29 05:00:00,2.31005,2.31115,2.30488,2.31063,41880000.0
2008-02-29 05:05:00,2.30813,2.3118,2.30631,2.30836,46510000.0
2008-02-29 05:10:00,2.30603,2.31131,2.30603,2.30972,38640000.0
2008-02-29 05:15:00,2.30642,2.31096,2.30642,2.30993,29130000.0
2008-02-29 05:20:00,2.30873,2.31124,2.30578,2.30957,29510000.0
2008-02-29 05:25:00,2.3089,2.31258,2.30835,2.31117,36250000.0
2008-02-29 05:30:00,2.31051,2.31198,2.3044,2.31055,55630000.0
2008-02-29 05:35:00,2.31038,2.31104,2.30408,2.30921,43880000.0
2008-02-29 05:40:00,2.31002,2.31184,2.30528,2.31184,36130000.0
2008-02-29 05:45:00,2.31042,2.31148,2.30757,2.31021,33000000.0
2008-02-29 05:50:00,2.30981,2.31207,2.30463,2.30817,33510000.0
2008-02-29 05:55:00,2.31006,2.31216,2.30579,2.31019,35750000.0
2008-02-29 06:00:00,2.30744,2.31179,2.30519,2.30581,38250000.0
2008-02-29 06:05:00,2.308,2.30973,2.30353,2.30855,37760000.0
2008-02-29 06:10:00,2.30828,2.31047,2.30511,2.30954,40750000.0
2008-02-29 06:15:00,2.30778,2.31019,2.30448,2.30966,35380000.0
2008-02-29 06:20:00,2.3087,2.31034,2.30566,2.30965,37890000.0
2008-02-29 06:25:00,2.30876,2.30983,2.30375,2.30957,44260000.0
2008-02-29 06:30:00,2.30868,2.30976,2.30385,2.30562,43510000.0
2008-02-29 06:35:00,2.30734,2.30977,2.30115,2.30944,41630000.0
2008-02-29 06:40:00,2.30936,2.3104,2.30232,2.30945,41880000.0
2008-02-29 06:45:00,2.30957,2.31165,2.3035,2.31034,47250000.0
2008-02-29 06:50:00,2.30652,2.31018,2.30041,2.30635,39130000.0
2008-02-29 06:55:00,2.31019,2.3113,2.30474,2.31042,42270000.0
2008-02-29 07:00:00,2.30976,2.31085,2.30486,2.30975,33630000.0
2008-02-29 07:05:00,2.30781,2.31093,2.30499,2.3098,42500000.0
2008-02-29 07:10:00,2.31035,2.31035,2.30344,2.30719,28250000.0
2008-02-29 07:15:00,2.30872,2.31065,2.30464,2.30536,36880000.0
2008-02-29 07:20:00,2.30647,2.30996,2.30412,2.30412,43380000.0
2008-02-29 07:25:00,2.31073,2.31093,2.30478,2.30998,53500000.0
2008-02-29 07:30:00,2.30889,2.31078,2.30612,2.30962,50260000.0
2008-02-29 07:35:00,2.30981,2.31129,2.30661,2.31056,26750000.0
2008-02-29 07:40:00,2.30892,2.31106,2.30509,2.31088,44020000.0
2008-02-29 07:45:00,2.3065,2.31192,2.30302,2.30859,39130000.0
2008-02-29 07:50:00,2.30747,2.31067,2.30298,2.3105,43630000.0
2008-02-29 07:55:00,2.30938,2.31061,2.30661,2.30867,28510000.0
2008-02-29 08:00:00,2.31064,2.31072,2.30257,2.30714,40760000.0
2008-02-29 08:05:00,2.3091,2.30935,2.30431,2.30837,41000000.0
2008-02-29 08:10:00,2.30742,2.30919,2.30393,2.30889,48880000.0
2008-02-29 08:15:00,2.3038,2.3089,2.30024,2.30847,53890000.0
2008-02-29 08:20:00,2.3072,2.30867,2.30364,2.30683,42890000.0
2008-02-29 08:25:00,2.30677,2.30997,2.30353,2.30946,44760000.0
2008-02-29 08:30:00,2.30834,2.31013,2.30409,2.30697,36890000.0
2008-02-29 08:35:00,2.30812,2.31029,2.30559,2.30791,39130000.0
2008-02-29 08:40:00,2.30613,2.3115,2.30394,2.30627,46750000.0
2008-02-29 08:45:00,2.30979,2.31202,2.30462,2.31202,45750000.0
2008-02-29 08:50:00,2.31143,2.31149,2.30409,2.31009,44380000.0
2008-02-29 08:55:00,2.30914,2.3128,2.30634,2.30912,48510000.0
2008-02-29 09:00:00,2.31104,2.31364,2.3065,2.31253,54130000.0
2008-02-29 09:05:00,2.30834,2.3123,2.30771,2.3112,45520000.0
2008-02-29 09:10:00,2.31016,2.31338,2.30604,2.31184,38000000.0
2008-02-29 09:15:00,2.3106,2.31469,2.30771,2.31349,49380000.0
2008-02-29 09:20:00,2.31187,2.31438,2.30838,2.31345,52260000.0
2008-02-29 09:25:00,2.31384,2.31424,2.30882,2.31197,57130000.0
2008-02-29 09:30:00,2.31264,2.31302,2.30663,2.31048,35500000.0
2008-02-29 09:35:00,2.31032,2.31481,2.30674,2.31447,43140000.0
2008-02-29 09:40:00,2.31313,2.31454,2.3084,2.31218,49880000.0
2008-02-29 09:45:00,2.30931,2.31643,2.3061,2.31534,40250000.0
2008-02-29 09:50:00,2.31287,2.3138,2.3073,2.31161,36260000.0
2008-02-29 09:55:00,2.30875,2.31387,2.30517,2.3087,55270000.0
2008-02-29 10:00:00,2.30998,2.31452,2.30546,2.31249,49140000.0
2008-02-29 10:05:00,2.3128,2.3128,2.30351,2.31077,48640000.0
2008-02-29 10:10:00,2.3119,2.31472,2.30838,2.31427,41500000.0
2008-02-29 10:15:00,2.31166,2.31681,2.30831,2.31461,35250000.0
2008-02-29 10:20:00,2.31303,2.31572,2.3088,2.3137,37010000.0
2008-02-29 10:25:00,2.31446,2.31477,2.30741,2.31266,39020000.0
2008-02-29 10:30:00,2.31037,2.31397,2.30716,2.31198,45510000.0
2008-02-29 10:35:00,2.31085,2.31341,2.30735,2.31278,49390000.0
2008-02-29 10:40:00,2.31042,2.31568,2.30823,2.31176,47400000.0
2008-02-29 10:45:00,2.3148,2.31505,2.30786,2.31189,44880000.0
2008-02-29 10:50:00,2.31068,2.3147,2.30787,2.31125,36130000.0
2008-02-29 10:55:00,2.31027,2.31366,2.30684,2.30956,47760000.0
2008-02-29 11:00:00,2.30939,2.31361,2.30631,2.31279,42400000.0
2008-02-29 11:05:00,2.31291,2.31325,2.30146,2.30944,49760000.0
2008-02-29 11:10:00,2.31179,2.31426,2.30747,2.31081,51890000.0
2008-02-29 11:15:00,2.31363,2.31386,2.30827,2.30974,43750000.0
2008-02-29 11:20:00,2.30813,2.31189,2.30326,2.31015,52760000.0
2008-02-29 11:25:00,2.31023,2.31107,2.30476,2.30983,43770000.0
2008-02-29 11:30:00,2.3101,2.3111,2.30577,2.30806,42390000.0
2008-02-29 11:35:00,2.31147,2.31147,2.30529,2.3067,36010000.0
2008-02-29 11:40:00,2.30448,2.31123,2.30147,2.3085,46910000.0
2008-02-29 11:45:00,2.31102,2.31232,2.30661,2.31136,41380000.0
2008-02-29 11:50:00,2.30942,2.31245,2.30559,2.31067,47510000.0
2008-02-29 11:55:00,2.31178,2.31322,2.30623,2.31136,47140000.0
2008-02-29 12:00:00,2.31187,2.31428,2.30733,2.31199,46130000.0
2008-02-29 12:05:00,2.31301,2.314,2.307,2.31005,37880000.0
2008-02-29 12:10:00,2.31398,2.31597,2.30555,2.31428,43000000.0
2008-02-29 12:15:00,2.3129,2.31668,2.30983,2.31396,40520000.0
2008-02-29 12:20:00,2.31171,2.31888,2.31039,2.31615,47010000.0
2008-02-29 12:25:00,2.31658,2.31955,2.31214,2.31342,47500000.0
2008-02-29 12:30:00,2.31706,2.31915,2.31124,2.31788,34500000.0
2008-02-29 12:35:00,2.31861,2.32236,2.31352,2.31949,45880000.0
2008-02-29 12:40:00,2.31612,2.32103,2.31187,2.31715,50750000.0
2008-02-29 12:45:00,2.31989,2.32082,2.31492,2.31752,42890000.0
2008-02-29 12:50:00,2.31842,2.31849,2.31283,2.31709,55890000.0
2008-02-29 12:55:00,2.31474,2.32016,2.31296,2.31659,53000000.0
2008-02-29 13:00:00,2.31852,2.32002,2.31265,2.31919,46140000.0
2008-02-29 13:05:00,2.3157,2.32352,2.3157,2.32172,40890000.0
2008-02-29 13:10:00,2.32312,2.32547,2.31736,2.32281,40630000.0
2008-02-29 13:15:00,2.3217,2.32401,2.31612,2.32173,47760000.0
2008-02-29 13:20:00,2.31817,2.32236,2.31645,2.31722,47520000.0
2008-02-29 13:25:00,2.32179,2.3223,2.31456,2.31868,50770000.0
2008-02-29 13:30:00,2.31673,2.32273,2.31556,2.32172,41130000.0
2008-02-29 13:35:00,2.32238,2.32342,2.31686,2.32205,46630000.0
2008-02-29 13:40:00,2.32297,2.32297,2.31373,2.31884,48270000.0
2008-02-29 13:45:00,2.32178,2.32276,2.31519,2.32061,42130000.0
2008-02-29 13:50:00,2.31949,2.3215,2.31447,2.3197,40140000.0
2008-02-29 13:55:00,2.32023,2.32183,2.31505,2.31606,43010000.0
2008-02-29 14:00:00,2.31986,2.32213,2.31653,2.32122,42880000.0
2008-02-29 14:05:00,2.31905,2.32228,2.3161,2.31883,36630000.0
2008-02-29 14:10:00,2.32032,2.32286,2.31496,2.31909,51640000.0
2008-02-29 14:15:00,2.32243,2.32301,2.31639,2.31887,42510000.0
2008-02-29 14:20:00,2.32008,2.32103,2.31204,2.31873,49640000.0
2008-02-29 14:25:00,2.32175,2.32217,2.31422,2.32057,42760000.0
2008-02-29 14:30:00,2.32163,2.3222,2.31523,2.32022,44880000.0
2008-02-29 14:35:00,2.31739,2.32348,2.31655,2.32101,43000000.0
2008-02-29 14:40:00,2.32296,2.32362,2.31874,2.3222,41770000.0
2008-02-29 14:45:00,2.32085,2.32542,2.31822,2.32532,49380000.0
2008-02-29 14:50:00,2.32237,2.32722,2.31805,2.32389,48260000.0
2008-02-29 14:55:00,2.32599,2.32631,2.32091,2.32215,43630000.0
2008-02-29 15:00:00,2.32224,2.32585,2.31804,2.32271,52380000.0
2008-02-29 15:05:00,2.32261,2.32526,2.31859,2.32297,39380000.0
2008-02-29 15:10:00,2.32465,2.3259,2.31967,2.32006,44130000.0
2008-02-29 15:15:00,2.32354,2.32438,2.31783,2.31783,46640000.0
2008-02-29 15:20:00,2.32184,2.32223,2.31494,2.32123,48760000.0
2008-02-29 15:25:00,2.32089,2.32138,2.31567,2.31913,47760000.0
2008-02-29 15:30:00,2.31929,2.32172,2.31577,2.3197,39890000.0
2008-02-29 15:35:00,2.31793,2.31992,2.31302,2.31602,42760000.0
2008-02-29 15:40:00,2.3165,2.31849,2.31123,2.31315,37380000.0
2008-02-29 15:45:00,2.31564,2.31779,2.30973,2.31695,53380000.0
2008-02-29 15:50:00,2.31724,2.31862,2.31018,2.31726,48260000.0
2008-02-29 15:55:00,2.31848,2.31848,2.31244,2.31539,38760000.0
2008-02-29 16:00:00,2.31577,2.31777,2.31201,2.31347,45250000.0
2008-02-29 16:05:00,2.31628,2.31725,2.31115,2.31606,33760000.0
2008-02-29 16:10:00,2.31603,2.31734,2.30882,2.3141,50640000.0
2008-02-29 16:15:00,2.31434,2.32046,2.31149,2.31533,50760000.0
2008-02-29 16:20:00,2.31707,2.3192,2.31094,2.31698,46260000.0
2008-02-29 16:25:00,2.31601,2.31894,2.3127,2.31755,45770000.0
2008-02-29 16:30:00,2.31669,2.31934,2.31284,2.31854,42140000.0
2008-02-29 16:35:00,2.31762,2.31805,2.31139,2.31713,54770000.0
2008-02-29 16:40:00,2.31745,2.31789,2.31184,2.3156,40500000.0
2008-02-29 16:45:00,2.31886,2.31994,2.31172,2.31608,39250000.0
2008-02-29 16:50:00,2.31552,2.31704,2.31114,2.31427,38250000.0
2008-02-29 16:55:00,2.31607,2.31624,2.31012,2.31236,53260000.0
2008-02-29 17:00:00,2.31463,2.31494,2.30775,2.31455,37760000.0
2008-02-29 17:05:00,2.3135,2.31695,2.31015,2.31594,45260000.0
2008-02-29 17:10:00,2.31174,2.31769,2.30707,2.31342,36140000.0
2008-02-29 17:15:00,2.31522,2.3203,2.31085,2.31657,46140000.0
2008-02-29 17:20:00,2.31577,2.3183,2.31177,2.31763,45640000.0
2008-02-29 17:25:00,2.31588,2.31809,2.31214,2.31751,42260000.0
2008-02-29 17:30:00,2.31587,2.32001,2.31337,2.31611,38380000.0
2008-02-29 17:35:00,2.3143,2.3195,2.31299,2.31757,39250000.0
2008-02-29 17:40:00,2.31945,2.3213,2.31451,2.3189,46140000.0
2008-02-29 17:45:00,2.31677,2.32018,2.313,2.31613,49260000.0
2008-02-29 17:50:00,2.31624,2.32015,2.31227,2.31631,47890000.0
2008-02-29 17:55:00,2.31596,2.31803,2.30994,2.31371,36750000.0
2008-02-29 18:00:00,2.31534,2.31977,2.31135,2.31575,52750000.0
2008-02-29 18:05:00,2.31538,2.31801,2.30915,2.31451,47260000.0
2008-02-29 18:10:00,2.31244,2.31813,2.31048,2.31379,36250000.0
2008-02-29 18:15:00,2.31296,2.31578,2.30862,2.31312,58140000.0
2008-02-29 18:20:00,2.31157,2.31462,2.30602,2.31302,53760000.0
2008-02-29 18:25:00,2.31153,2.31372,2.3071,2.311,32260000.0
2008-02-29 18:30:00,2.31208,2.31428,2.30488,2.31107,59510000.0
2008-02-29 18:35:00,2.31091,2.31298,2.30537,2.30995,46380000.0
2008-02-29 18:40:00,2.31161,2.31293,2.30536,2.31112,50390000.0
2008-02-29 18:45:00,2.31253,2.31253,2.30221,2.30763,46010000.0
2008-02-29 18:50:00,2.30623,2.31135,2.3033,2.30804,49380000.0
2008-02-29 18:55:00,2.30658,2.31075,2.30272,2.30635,42750000.0
2008-02-29 19:00:00,2.30994,2.31152,2.30185,2.30839,44760000.0
2008-02-29 19:05:00,2.30845,2.31154,2.30386,2.30987,43130000.0
2008-02-29 19:10:00,2.30944,2.31419,2.30612,2.31068,41380000.0
2008-02-29 19:15:00,2.31393,2.3143,2.30743,2.30743,58770000.0
2008-02-29 19:20:00,2.31457,2.31457,2.3058,2.31158,44520000.0
2008-02-29 19:25:00,2.31024,2.3127,2.30486,2.31118,36760000.0
2008-02-29 19:30:00,2.3072,2.31289,2.30525,2.30833,53760000.0
2008-02-29 19:35:00,2.31214,2.31251,2.30673,2.30989,38390000.0
2008-02-29 19:40:00,2.31064,2.31317,2.30746,2.31294,39510000.0
2008-02-29 19:45:00,2.31296,2.3143,2.30776,2.31072,39000000.0
2008-02-29 19:50:00,2.31144,2.31425,2.30723,2.30915,46630000.0
2008-02-29 19:55:00,2.31117,2.3155,2.30847,2.31129,51380000.0
2008-02-29 20:00:00,2.31022,2.31314,2.30755,2.30755,42000000.0
2008-02-29 20:05:00,2.30955,2.31378,2.30664,2.31312,54520000.0
2008-02-29 20:10:00,2.31022,2.31416,2.30632,2.31296,45140000.0
2008-02-29 20:15:00,2.30889,2.31358,2.30426,2.30861,47760000.0
2008-02-29 20:20:00,2.30679,2.31183,2.30526,2.30694,48130000.0
2008-02-29 20:25:00,2.30824,2.31237,2.30579,2.30809,49130000.0
2008-02-29 20:30:00,2.30821,2.3128,2.30601,2.3112,46880000.0
2008-02-29 20:35:00,2.31082,2.31243,2.30523,2.30523,46010000.0
2008-02-29 20:40:00,2.30753,2.31249,2.30632,2.31093,47130000.0
2008-02-29 20:45:00,2.30947,2.31198,2.30647,2.31198,39260000.0
2008-02-29 20:50:00,2.30964,2.31184,2.30433,2.31131,46390000.0
2008-02-29 20:55:00,2.30808,2.31327,2.30494,2.31267,40500000.0
2008-02-29 21:00:00,2.30936,2.31307,2.3063,2.31186,47130000.0
2008-02-29 21:05:00,2.31216,2.31438,2.30807,2.31014,47130000.0
2008-02-29 21:10:00,2.31095,2.31465,2.30663,2.30821,37510000.0
2008-02-29 21:15:00,2.31339,2.31555,2.30888,2.31473,40760000.0
2008-02-29 21:20:00,2.31498,2.31598,2.30896,2.3123,43510000.0
2008-02-29 21:25:00,2.31406,2.31612,2.30969,2.31427,36380000.0
2008-02-29 21:30:00,2.31603,2.31603,2.3083,2.3143,41500000.0
2008-02-29 21:35:00,2.30902,2.31638,2.30902,2.31559,56750000.0
2008-02-29 21:40:00,2.3139,2.31553,2.31033,2.31093,40380000.0
2008-02-29 21:45:00,2.31445,2.31743,2.31064,2.3127,41140000.0
2008-02-29 21:50:00,2.31227,2.31848,2.31227,2.31705,37250000.0
2008-02-29 21:55:00,2.31055,2.31724,2.31055,2.31237,44510000.0
2008-02-29 22:00:00,2.31449,2.31746,2.31288,2.31706,40510000.0
2008-02-29 22:05:00,2.31528,2.31726,2.31117,2.31555,40280000.0
2008-02-29 22:10:00,2.31553,2.31767,2.3111,2.31503,32890000.0
2008-02-29 22:15:00,2.31206,2.3174,2.31101,2.31529,42750000.0
2008-02-29 22:20:00,2.31536,2.31727,2.31154,2.31681,40770000.0
2008-02-29 22:25:00,2.31461,2.31812,2.3126,2.31747,39010000.0
2008-02-29 22:30:00,2.31711,2.31711,2.31139,2.31461,44010000.0
2008-02-29 22:35:00,2.30969,2.31837,2.30969,2.31154,44750000.0
2008-02-29 22:40:00,2.31458,2.31739,2.30929,2.31595,32500000.0
2008-02-29 22:45:00,2.31725,2.31833,2.31193,2.31364,37880000.0
2008-02-29 22:50:00,2.31768,2.32023,2.31303,2.31741,37010000.0
2008-02-29 22:55:00,2.31763,2.31816,2.31272,2.3178,33250000.0
2008-02-29 23:00:00,2.3165,2.31948,2.31331,2.31564,38010000.0
2008-02-29 23:05:00,2.31543,2.31946,2.31291,2.31571,40000000.0
2008-02-29 23:10:00,2.31892,2.31965,2.31228,2.31713,42010000.0
2008-02-29 23:15:00,2.31192,2.31882,2.31192,2.31495,37260000.0
2008-02-29 23:20:00,2.31741,2.31849,2.31131,2.31809,46510000.0
2008-02-29 23:25:00,2.31677,2.3188,2.31356,2.31804,41130000.0
2008-02-29 23:30:00,2.31301,2.31983,2.31244,2.31669,45020000.0
2008-02-29 23:35:00,2.31732,2.31845,2.31226,2.31589,44630000.0
2008-02-29 23:40:00,2.31551,2.31821,2.31157,2.31157,41250000.0
2008-02-29 23:45:00,2.3151,2.31763,2.31184,2.31452,33510000.0
2008-02-29 23:50:00,2.31673,2.3186,2.31037,2.31606,34010000.0
2008-02-29 23:55:00,2.31821,2.31883,2.31316,2.31482,42130000.0
2008-03-03 00:00:00,2.31263,2.31439,2.30925,2.31253,34500000.0
2008-03-03 00:05:00,2.31276,2.31489,2.30683,2.30885,43380000.0
2008-03-03 00:10:00,2.3088,2.31413,2.30645,2.31144,37630000.0
2008-03-03 00:15:00,2.31416,2.31416,2.3084,2.31105,39140000.0
2008-03-03 00:20:00,2.30965,2.31459,2.30924,2.31263,38750000.0
2008-03-03 00:25:00,2.31202,2.31572,2.30776,2.31317,54520000.0
2008-03-03 00:30:00,2.31407,2.3142,2.30798,2.3142,50380000.0
2008-03-03 00:35:00,2.3115,2.31433,2.30703,2.30703,38880000.0
2008-03-03 00:40:00,2.31109,2.31709,2.30716,2.31344,32880000.0
2008-03-03 00:45:00,2.31117,2.31386,2.3042,2.31275,43760000.0
2008-03-03 00:50:00,2.30676,2.31441,2.30627,2.30731,43760000.0
2008-03-03 00:55:00,2.31041,2.31323,2.30473,2.31034,35250000.0
2008-03-03 01:00:00,2.31298,2.31298,2.30475,2.30905,54130000.0
2008-03-03 01:05:00,2.30888,2.3121,2.30397,2.31133,44880000.0
2008-03-03 01:10:00,2.31053,2.31228,2.30272,2.30487,46250000.0
2008-03-03 01:15:00,2.31219,2.31435,2.30704,2.31406,42760000.0
2008-03-03 01:20:00,2.31415,2.31475,2.30372,2.31246,59380000.0
2008-03-03 01:25:00,2.31422,2.31537,2.30497,2.31301,41130000.0
2008-03-03 01:30:00,2.3137,2.3146,2.30667,2.31365,41500000.0
2008-03-03 01:35:00,2.31454,2.31454,2.30438,2.31195,42500000.0
2008-03-03 01:40:00,2.31349,2.31438,2.30735,2.31288,36130000.0
2008-03-03 01:45:00,2.31306,2.31397,2.30551,2.31347,36500000.0
2008-03-03 01:50:00,2.30178,2.31442,2.30178,2.30457,46750000.0
2008-03-03 01:55:00,2.31338,2.31356,2.3049,2.31317,35500000.0
2008-03-03 02:00:00,2.31331,2.31448,2.31006,2.31108,39510000.0
2008-03-03 02:05:00,2.31305,2.31517,2.30996,2.31168,47880000.0
2008-03-03 02:10:00,2.31312,2.31561,2.30986,2.31215,47500000.0
2008-03-03 02:15:00,2.31236,2.31429,2.30948,2.3141,34010000.0
2008-03-03 02:20:00,2.31337,2.31569,2.30901,2.31441,32000000.0
2008-03-03 02:25:00,2.31315,2.31449,2.30829,2.30925,41130000.0
2008-03-03 02:30:00,2.3092,2.3133,2.30684,2.3096,47010000.0
2008-03-03 02:35:00,2.31269,2.31322,2.30417,2.31117,54260000.0
2008-03-03 02:40:00,2.31176,2.31386,2.30722,2.3135,41500000.0
2008-03-03 02:45:00,2.31042,2.31348,2.30876,2.31308,49000000.0
2008-03-03 02:50:00,2.31185,2.31533,2.30872,2.31523,43630000.0
2008-03-03 02:55:00,2.31452,2.31452,2.30385,2.31046,55760000.0
2008-03-03 03:00:00,2.31185,2.31479,2.30843,2.31174,40630000.0
2008-03-03 03:05:00,2.31101,2.31438,2.30772,2.31243,39880000.0
2008-03-03 03:10:00,2.31433,2.31644,2.31027,2.31338,40510000.0
2008-03-03 03:15:00,2.31597,2.31816,2.30983,2.31516,34630000.0
2008-03-03 03:20:00,2.31127,2.31808,2.31084,2.31619,43500000.0
2008-03-03 03:25:00,2.3159,2.31926,2.31216,2.31628,42630000.0
2008-03-03 03:30:00,2.31476,2.31765,2.3101,2.3149,44640000.0
2008-03-03 03:35:00,2.31725,2.31749,2.31073,2.31357,31520000.0
2008-03-03 03:40:00,2.31469,2.31698,2.31256,2.31506,44630000.0
2008-03-03 03:45:00,2.31534,2.3166,2.3096,2.31052,33880000.0
2008-03-03 03:50:00,2.31194,2.31653,2.30796,2.31266,45380000.0
2008-03-03 03:55:00,2.31277,2.31613,2.30981,2.31613,46500000.0
2008-03-03 04:00:00,2.31177,2.31789,2.31061,2.31609,40630000.0
2008-03-03 04:05:00,2.31493,2.31752,2.30835,2.31591,39510000.0
2008-03-03 04:10:00,2.31447,2.31734,2.31069,2.31665,34130000.0
2008-03-03 04:15:00,2.31291,2.31738,2.31036,2.31318,42630000.0
2008-03-03 04:20:00,2.31659,2.31694,2.31023,2.31535,35260000.0
2008-03-03 04:25:00,2.31376,2.31645,2.30923,2.31274,41380000.0
2008-03-03 04:30:00,2.3156,2.31648,2.31023,2.3133,41010000.0
2008-03-03 04:35:00,2.31537,2.31701,2.30959,2.31567,48510000.0
2008-03-03 04:40:00,2.31282,2.31669,2.30857,2.30857,42630000.0
2008-03-03 04:45:00,2.31385,2.31752,2.30864,2.3171,47000000.0
2008-03-03 04:50:00,2.31418,2.31791,2.31161,2.31534,44380000.0
2008-03-03 04:55:00,2.31608,2.3166,2.30958,2.31096,42880000.0
2008-03-03 05:00:00,2.31445,2.31619,2.3108,2.31506,34750000.0
2008-03-03 05:05:00,2.31685,2.31697,2.30981,2.31641,38510000.0
2008-03-03 05:10:00,2.31184,2.31771,2.31073,2.31448,40380000.0
2008-03-03 05:15:00,2.31417,2.31536,2.30891,2.31482,32250000.0
2008-03-03 05:20:00,2.31075,2.31685,2.30798,2.30798,39380000.0
2008-03-03 05:25:00,2.31509,2.31657,2.30927,2.31368,49630000.0
2008-03-03 05:30:00,2.31602,2.3161,2.31044,2.3133,45640000.0
2008-03-03 05:35:00,2.3101,2.31763,2.3101,2.31662,31880000.0
2008-03-03 05:40:00,2.31449,2.3164,2.30898,2.31069,41500000.0
2008-03-03 05:45:00,2.31327,2.31602,2.3097,2.31332,34130000.0
2008-03-03 05:50:00,2.31104,2.31577,2.30862,2.31456,40380000.0
2008-03-03 05:55:00,2.31589,2.31655,2.30897,2.31555,41260000.0
2008-03-03 06:00:00,2.30762,2.31686,2.30762,2.31043,38500000.0
2008-03-03 06:05:00,2.31465,2.31584,2.30778,2.31395,40130000.0
2008-03-03 06:10:00,2.31094,2.31676,2.30986,2.31609,44390000.0
2008-03-03 06:15:00,2.31307,2.31612,2.31036,2.31528,33880000.0
2008-03-03 06:20:00,2.31422,2.31635,2.30636,2.30636,48150000.0
2008-03-03 06:25:00,2.31281,2.31577,2.30802,2.31467,47630000.0
2008-03-03 06:30:00,2.31428,2.31494,2.30918,2.31482,40890000.0
2008-03-03 06:35:00,2.31291,2.31505,2.30952,2.31474,45260000.0
2008-03-03 06:40:00,2.31258,2.31538,2.30951,2.3149,39750000.0
2008-03-03 06:45:00,2.30929,2.31611,2.30929,2.31498,37260000.0
2008-03-03 06:50:00,2.31264,2.31586,2.30972,2.31261,46260000.0
2008-03-03 06:55:00,2.31244,2.31648,2.31056,2.31497,54260000.0
2008-03-03 07:00:00,2.31519,2.31931,2.31,2.3116,51640000.0
2008-03-03 07:05:00,2.31324,2.31629,2.30844,2.31323,43630000.0
2008-03-03 07:10:00,2.3141,2.31637,2.30958,2.3135,35500000.0
2008-03-03 07:15:00,2.31552,2.31569,2.30869,2.31232,50380000.0
2008-03-03 07:20:00,2.31053,2.31543,2.31049,2.31419,37130000.0
2008-03-03 07:25:00,2.31378,2.31497,2.30869,2.31437,49760000.0
2008-03-03 07:30:00,2.31233,2.31512,2.30822,2.31233,46010000.0
2008-03-03 07:35:00,2.31205,2.31517,2.30806,2.31285,46000000.0
2008-03-03 07:40:00,2.31299,2.31459,2.30836,2.31329,39750000.0
2008-03-03 07:45:00,2.31219,2.31463,2.30582,2.31253,45010000.0
2008-03-03 07:50:00,2.3146,2.3146,2.30955,2.31144,48880000.0
2008-03-03 07:55:00,2.31314,2.31543,2.3097,2.31476,41760000.0
2008-03-03 08:00:00,2.31484,2.31485,2.30576,2.31069,54260000.0
2008-03-03 08:05:00,2.30499,2.31204,2.30499,2.31082,40380000.0
2008-03-03 08:10:00,2.30554,2.31175,2.30201,2.30882,43380000.0
2008-03-03 08:15:00,2.30675,2.31003,2.30304,2.30802,46260000.0
2008-03-03 08:20:00,2.30907,2.31192,2.30503,2.31116,37250000.0
2008-03-03 08:25:00,2.31143,2.31175,2.3041,2.30738,46890000.0
2008-03-03 08:30:00,2.3125,2.31498,2.30763,2.31283,36510000.0
2008-03-03 08:35:00,2.31176,2.31667,2.30886,2.3121,43880000.0
2008-03-03 08:40:00,2.30624,2.31449,2.30624,2.31355,66390000.0
2008-03-03 08:45:00,2.31126,2.31565,2.30943,2.31347,38510000.0
2008-03-03 08:50:00,2.31093,2.3154,2.30861,2.31383,41500000.0
2008-03-03 08:55:00,2.31074,2.31606,2.30778,2.31481,49380000.0
2008-03-03 09:00:00,2.31365,2.31618,2.30756,2.31377,52260000.0
2008-03-03 09:05:00,2.31361,2.31721,2.31023,2.31547,48380000.0
2008-03-03 09:10:00,2.31667,2.31726,2.30963,2.31636,47630000.0
2008-03-03 09:15:00,2.31689,2.3181,2.30903,2.31553,50010000.0
2008-03-03 09:20:00,2.31678,2.31868,2.30924,2.31273,48130000.0
2008-03-03 09:25:00,2.31359,2.31978,2.31009,2.31949,53630000.0
2008-03-03 09:30:00,2.31926,2.31958,2.30782,2.30782,34500000.0
2008-03-03 09:35:00,2.31662,2.31923,2.31252,2.31646,43890000.0
2008-03-03 09:40:00,2.31781,2.32001,2.31212,2.31616,59140000.0
2008-03-03 09:45:00,2.31849,2.3213,2.31325,2.31705,39130000.0
2008-03-03 09:50:00,2.31791,2.32227,2.31387,2.32227,46010000.0
2008-03-03 09:55:00,2.32198,2.32369,2.31628,2.32335,46250000.0
2008-03-03 10:00:00,2.3222,2.32368,2.31788,2.32156,41280000.0
2008-03-03 10:05:00,2.32429,2.32674,2.3196,2.32386,45760000.0
2008-03-03 10:10:00,2.32627,2.32957,2.3214,2.32837,46510000.0
2008-03-03 10:15:00,2.32901,2.32987,2.32546,2.3282,44010000.0
2008-03-03 10:20:00,2.32588,2.32974,2.32284,2.32445,36390000.0
2008-03-03 10:25:00,2.3271,2.33055,2.32407,2.32909,40010000.0
2008-03-03 10:30:00,2.33005,2.33173,2.32651,2.32837,47140000.0
2008-03-03 10:35:00,2.32663,2.33016,2.32528,2.32834,42640000.0
2008-03-03 10:40:00,2.32894,2.3317,2.32656,2.33162,54400000.0
2008-03-03 10:45:00,2.3279,2.33152,2.32536,2.32578,34750000.0
2008-03-03 10:50:00,2.33116,2.33393,2.32765,2.33197,53250000.0
2008-03-03 10:55:00,2.33314,2.33314,2.32675,2.32999,42130000.0
2008-03-03 11:00:00,2.33006,2.33248,2.32576,2.33023,46390000.0
2008-03-03 11:05:00,2.32829,2.33195,2.3253,2.32856,40010000.0
2008-03-03 11:10:00,2.33303,2.33303,2.32656,2.33287,40260000.0
2008-03-03 11:15:00,2.33175,2.33318,2.32544,2.33103,42140000.0
2008-03-03 11:20:00,2.33198,2.33267,2.32592,2.33046,46880000.0
2008-03-03 11:25:00,2.33092,2.33231,2.32418,2.3291,44880000.0
2008-03-03 11:30:00,2.32633,2.33057,2.32379,2.32603,46630000.0
2008-03-03 11:35:00,2.32832,2.32853,2.32056,2.32636,44380000.0
2008-03-03 11:40:00,2.32448,2.32761,2.32194,2.32651,45630000.0
2008-03-03 11:45:00,2.32567,2.32838,2.32116,2.32521,49260000.0
2008-03-03 11:50:00,2.32676,2.3282,2.31903,2.32599,43130000.0
2008-03-03 11:55:00,2.32686,2.32744,2.32031,2.3252,50880000.0
2008-03-03 12:00:00,2.32448,2.3265,2.31992,2.3265,40520000.0
2008-03-03 12:05:00,2.32624,2.32677,2.31818,2.32557,45890000.0
2008-03-03 12:10:00,2.32618,2.32792,2.31712,2.3264,54380000.0
2008-03-03 12:15:00,2.32337,2.32736,2.32024,2.32546,37640000.0
2008-03-03 12:20:00,2.32504,2.32728,2.31854,2.32577,46390000.0
2008-03-03 12:25:00,2.32743,2.32743,2.32206,2.32639,42880000.0
2008-03-03 12:30:00,2.32733,2.32751,2.32207,2.32409,43250000.0
2008-03-03 12:35:00,2.32625,2.32786,2.32113,2.32645,44760000.0
2008-03-03 12:40:00,2.32326,2.32758,2.3222,2.32627,45640000.0
2008-03-03 12:45:00,2.32377,2.32755,2.32172,2.3261,42760000.0
2008-03-03 12:50:00,2.32609,2.32614,2.31974,2.32545,43630000.0
2008-03-03 12:55:00,2.32551,2.32721,2.31944,2.32599,54020000.0
2008-03-03 13:00:00,2.32409,2.32654,2.32168,2.32622,43880000.0
2008-03-03 13:05:00,2.32617,2.32723,2.3192,2.32204,46000000.0
2008-03-03 13:10:00,2.32508,2.32549,2.31882,2.32469,52760000.0
2008-03-03 13:15:00,2.32521,2.32522,2.31702,2.32308,40260000.0
2008-03-03 13:20:00,2.32187,2.32727,2.31912,2.32334,47380000.0
2008-03-03 13:25:00,2.32753,2.32798,2.32257,2.32776,42760000.0
2008-03-03 13:30:00,2.32422,2.32801,2.32227,2.32744,43880000.0
2008-03-03 13:35:00,2.32764,2.32874,2.3201,2.32629,45010000.0
2008-03-03 13:40:00,2.32332,2.32717,2.32226,2.32498,41760000.0
2008-03-03 13:45:00,2.32289,2.32694,2.31971,2.3241,45760000.0
2008-03-03 13:50:00,2.3221,2.32519,2.31979,2.32231,42390000.0
2008-03-03 13:55:00,2.32359,2.32472,2.31839,2.3213,40750000.0
2008-03-03 14:00:00,2.31462,2.32346,2.31462,2.32217,40130000.0
2008-03-03 14:05:00,2.32151,2.3224,2.31638,2.31928,42380000.0
2008-03-03 14:10:00,2.32204,2.32204,2.31579,2.31862,47760000.0
2008-03-03 14:15:00,2.31714,2.32162,2.31432,2.31979,48650000.0
2008-03-03 14:20:00,2.32137,2.32179,2.31417,2.31945,43750000.0
2008-03-03 14:25:00,2.31962,2.31998,2.31275,2.31332,47270000.0
2008-03-03 14:30:00,2.31279,2.31874,2.31258,2.31497,49770000.0
2008-03-03 14:35:00,2.31434,2.31987,2.31397,2.31536,47520000.0
2008-03-03 14:40:00,2.31987,2.32035,2.31384,2.31805,46890000.0
2008-03-03 14:45:00,2.3177,2.31849,2.31353,2.31775,48510000.0
2008-03-03 14:50:00,2.31511,2.31791,2.30946,2.31323,38890000.0
2008-03-03 14:55:00,2.31514,2.31777,2.31192,2.31707,48520000.0
2008-03-03 15:00:00,2.31505,2.3179,2.3112,2.31437,46650000.0
2008-03-03 15:05:00,2.31642,2.322,2.31135,2.31354,56380000.0
2008-03-03 15:10:00,2.31367,2.31709,2.31005,2.31498,44880000.0
2008-03-03 15:15:00,2.31373,2.31775,2.31154,2.31364,42890000.0
2008-03-03 15:20:00,2.31679,2.31903,2.31177,2.31625,44000000.0
2008-03-03 15:25:00,2.31488,2.31816,2.31075,2.31624,40130000.0
2008-03-03 15:30:00,2.31265,2.31787,2.31221,2.31554,44520000.0
2008-03-03 15:35:00,2.31444,2.31801,2.31005,2.3135,45380000.0
2008-03-03 15:40:00,2.31642,2.3184,2.31137,2.31275,40750000.0
2008-03-03 15:45:00,2.31687,2.31917,2.3086,2.31871,40260000.0
2008-03-03 15:50:00,2.31601,2.31719,2.31113,2.31462,44260000.0
2008-03-03 15:55:00,2.31561,2.31605,2.31042,2.3143,40130000.0
2008-03-03 16:00:00,2.31539,2.32323,2.307,2.31052,47510000.0
2008-03-03 16:05:00,2.31071,2.31284,2.30578,2.3112,47880000.0
2008-03-03 16:10:00,2.3116,2.31185,2.30539,2.31185,41760000.0
2008-03-03 16:15:00,2.31023,2.31127,2.30397,2.30683,51130000.0
2008-03-03 16:20:00,2.30877,2.31115,2.30555,2.30787,42010000.0
2008-03-03 16:25:00,2.30778,2.30778,2.30048,2.30661,46130000.0
2008-03-03 16:30:00,2.30596,2.3075,2.30137,2.30685,48630000.0
2008-03-03 16:35:00,2.30544,2.30647,2.29725,2.30244,52010000.0
2008-03-03 16:40:00,2.30397,2.30632,2.30126,2.30469,45380000.0
2008-03-03 16:45:00,2.30429,2.30738,2.30105,2.30538,49010000.0
2008-03-03 16:50:00,2.30379,2.30602,2.29916,2.30602,43510000.0
2008-03-03 16:55:00,2.305,2.30647,2.29935,2.30541,46630000.0
2008-03-03 17:00:00,2.3066,2.30738,2.30112,2.30397,47500000.0
2008-03-03 17:05:00,2.30424,2.30652,2.30007,2.30322,36380000.0
2008-03-03 17:10:00,2.30295,2.31125,2.29915,2.30779,46630000.0
2008-03-03 17:15:00,2.30388,2.31053,2.30061,2.30913,45260000.0
2008-03-03 17:20:00,2.30882,2.31264,2.30476,2.31134,46380000.0
2008-03-03 17:25:00,2.30783,2.31224,2.30322,2.31008,44890000.0
2008-03-03 17:30:00,2.31112,2.31278,2.30249,2.31278,43260000.0
2008-03-03 17:35:00,2.31221,2.31973,2.30506,2.31006,43500000.0
2008-03-03 17:40:00,2.31085,2.31308,2.30563,2.30738,36880000.0
2008-03-03 17:45:00,2.312,2.31245,2.3061,2.31038,42880000.0
2008-03-03 17:50:00,2.30896,2.31342,2.30355,2.31342,50880000.0
2008-03-03 17:55:00,2.30976,2.31285,2.30446,2.31285,52900000.0
2008-03-03 18:00:00,2.31241,2.31541,2.30562,2.3123,52770000.0
2008-03-03 18:05:00,2.31259,2.31586,2.30858,2.31371,47630000.0
2008-03-03 18:10:00,2.31057,2.31745,2.31057,2.31745,44380000.0
2008-03-03 18:15:00,2.3185,2.3185,2.30927,2.31428,47640000.0
2008-03-03 18:20:00,2.3156,2.31757,2.3112,2.31523,43500000.0
2008-03-03 18:25:00,2.31493,2.31662,2.31119,2.31649,40010000.0
2008-03-03 18:30:00,2.31562,2.31759,2.31248,2.31505,56520000.0
2008-03-03 18:35:00,2.314,2.31634,2.31067,2.3149,48260000.0
2008-03-03 18:40:00,2.31562,2.31807,2.31,2.31422,44880000.0
2008-03-03 18:45:00,2.31322,2.31651,2.30569,2.31008,39880000.0
2008-03-03 18:50:00,2.31227,2.3132,2.30798,2.30924,45520000.0
2008-03-03 18:55:00,2.31187,2.31299,2.30549,2.31106,40010000.0
2008-03-03 19:00:00,2.30881,2.3142,2.30563,2.311,45380000.0
2008-03-03 19:05:00,2.31466,2.31553,2.30901,2.31326,46890000.0
2008-03-03 19:10:00,2.31408,2.31418,2.30491,2.31279,48760000.0
2008-03-03 19:15:00,2.31145,2.31467,2.30675,2.31006,42380000.0
2008-03-03 19:20:00,2.31103,2.32435,2.30965,2.32435,44390000.0
2008-03-03 19:25:00,2.31082,2.31535,2.30859,2.31362,45130000.0
2008-03-03 19:30:00,2.31433,2.31593,2.30734,2.31186,46630000.0
2008-03-03 19:35:00,2.31302,2.3157,2.30999,2.31447,45510000.0
2008-03-03 19:40:00,2.3148,2.3148,2.30647,2.31062,52140000.0
2008-03-03 19:45:00,2.31259,2.31416,2.30713,2.31098,48760000.0
2008-03-03 19:50:00,2.31348,2.31471,2.30814,2.3143,42640000.0
2008-03-03 19:55:00,2.31383,2.31425,2.30607,2.3122,45380000.0
2008-03-03 20:00:00,2.31326,2.31326,2.30705,2.31223,45390000.0
2008-03-03 20:05:00,2.31238,2.31339,2.30252,2.30681,41130000.0
2008-03-03 20:10:00,2.31151,2.31388,2.30504,2.30878,43750000.0
2008-03-03 20:15:00,2.31294,2.31323,2.30642,2.31197,43250000.0
2008-03-03 20:20:00,2.31208,2.31336,2.3057,2.31065,33510000.0
2008-03-03 20:25:00,2.30657,2.31177,2.30657,2.30807,43020000.0
2008-03-03 20:30:00,2.30838,2.31199,2.30437,2.31056,52510000.0
2008-03-03 20:35:00,2.31101,2.31284,2.30634,2.3099,38880000.0
2008-03-03 20:40:00,2.30794,2.31382,2.3052,2.31208,36880000.0
2008-03-03 20:45:00,2.3119,2.31492,2.30721,2.31172,41260000.0
2008-03-03 20:50:00,2.31314,2.32398,2.30649,2.30875,44500000.0
2008-03-03 20:55:00,2.31143,2.31233,2.30528,2.3113,41520000.0
2008-03-03 21:00:00,2.3114,2.313,2.30523,2.31094,49250000.0
2008-03-03 21:05:00,2.30988,2.31239,2.30436,2.31051,43520000.0
2008-03-03 21:10:00,2.31253,2.31253,2.30314,2.31171,53880000.0
2008-03-03 21:15:00,2.30993,2.31317,2.30617,2.31118,43000000.0
2008-03-03 21:20:00,2.31053,2.31262,2.3038,2.3108,39250000.0
2008-03-03 21:25:00,2.30799,2.3141,2.30735,2.30899,40760000.0
2008-03-03 21:30:00,2.31019,2.31278,2.30695,2.31278,44890000.0
2008-03-03 21:35:00,2.31183,2.31262,2.30582,2.31116,49270000.0
2008-03-03 21:40:00,2.31073,2.31118,2.30716,2.31071,35010000.0
2008-03-03 21:45:00,2.31027,2.31254,2.30519,2.30903,42380000.0
2008-03-03 21:50:00,2.30885,2.31192,2.30499,2.30997,36250000.0
2008-03-03 21:55:00,2.30618,2.31143,2.30509,2.31056,45250000.0
2008-03-03 22:00:00,2.30891,2.32251,2.30514,2.30971,34760000.0
2008-03-03 22:05:00,2.30625,2.31062,2.30204,2.30867,36380000.0
2008-03-03 22:10:00,2.30558,2.31135,2.30547,2.30777,40270000.0
2008-03-03 22:15:00,2.31096,2.31136,2.30311,2.31034,34630000.0
2008-03-03 22:20:00,2.30848,2.3112,2.30335,2.3112,33250000.0
2008-03-03 22:25:00,2.3088,2.31124,2.30455,2.30996,47500000.0
2008-03-03 22:30:00,2.31072,2.31153,2.30557,2.31092,43640000.0
2008-03-03 22:35:00,2.30744,2.31036,2.30393,2.30735,39640000.0
2008-03-03 22:40:00,2.30917,2.30965,2.30318,2.30593,41250000.0
2008-03-03 22:45:00,2.30907,2.30966,2.30197,2.30197,41000000.0
2008-03-03 22:50:00,2.30645,2.30967,2.30335,2.30774,47520000.0
2008-03-03 22:55:00,2.3086,2.30897,2.30236,2.30725,39250000.0
2008-03-03 23:00:00,2.30756,2.30812,2.30181,2.30812,45130000.0
2008-03-03 23:05:00,2.30667,2.30911,2.30156,2.30631,43530000.0
2008-03-03 23:10:00,2.30198,2.30848,2.30198,2.30617,42130000.0
2008-03-03 23:15:00,2.30841,2.30841,2.3019,2.3019,55390000.0
2008-03-03 23:20:00,2.30327,2.30828,2.30213,2.30242,46640000.0
2008-03-03 23:25:00,2.30574,2.3079,2.3004,2.30533,38130000.0
2008-03-03 23:30:00,2.30487,2.30767,2.29932,2.30767,47250000.0
2008-03-03 23:35:00,2.30559,2.30749,2.30177,2.30502,40270000.0
2008-03-03 23:40:00,2.30331,2.30812,2.30172,2.30756,35390000.0
2008-03-03 23:45:00,2.30681,2.30799,2.30184,2.30305,42890000.0
2008-03-03 23:50:00,2.3056,2.30748,2.30147,2.30506,42510000.0
2008-03-03 23:55:00,2.30699,2.30756,2.29967,2.30749,44890000.0
2008-03-04 00:00:00,2.30693,2.30892,2.30189,2.30843,39760000.0
2008-03-04 00:05:00,2.30638,2.30992,2.30252,2.30418,47010000.0
2008-03-04 00:10:00,2.30727,2.31028,2.30377,2.30934,42130000.0
2008-03-04 00:15:00,2.30714,2.30959,2.30395,2.30737,42260000.0
2008-03-04 00:20:00,2.30678,2.31017,2.3047,2.3092,47880000.0
2008-03-04 00:25:00,2.30761,2.31135,2.30372,2.30769,39510000.0
2008-03-04 00:30:00,2.30941,2.31068,2.30584,2.30825,40750000.0
2008-03-04 00:35:00,2.30819,2.31058,2.30403,2.30731,38760000.0
2008-03-04 00:40:00,2.30654,2.31055,2.30524,2.30913,33640000.0
2008-03-04 00:45:00,2.30868,2.31006,2.30355,2.30632,30380000.0
2008-03-04 00:50:00,2.31001,2.31032,2.3049,2.3056,43890000.0
2008-03-04 00:55:00,2.30773,2.30978,2.304,2.309,45500000.0
2008-03-04 01:00:00,2.3088,2.31037,2.30602,2.30853,48750000.0
2008-03-04 01:05:00,2.30742,2.31001,2.30526,2.30786,41130000.0
2008-03-04 01:10:00,2.30952,2.31104,2.30237,2.30896,46760000.0
2008-03-04 01:15:00,2.3081,2.3108,2.30436,2.30983,52890000.0
2008-03-04 01:20:00,2.30847,2.31031,2.30614,2.30948,23500000.0
2008-03-04 01:25:00,2.31059,2.31333,2.30539,2.31032,43260000.0
2008-03-04 01:30:00,2.30833,2.3112,2.3058,2.3091,46130000.0
2008-03-04 01:35:00,2.31132,2.31205,2.30498,2.30892,38010000.0
2008-03-04 01:40:00,2.31002,2.31274,2.30303,2.31023,54380000.0
2008-03-04 01:45:00,2.30947,2.31107,2.30534,2.30838,48880000.0
2008-03-04 01:50:00,2.30723,2.31028,2.30473,2.30907,40000000.0
2008-03-04 01:55:00,2.30539,2.31024,2.30465,2.3093,46250000.0
2008-03-04 02:00:00,2.30844,2.3108,2.30601,2.30792,39260000.0
2008-03-04 02:05:00,2.30824,2.31085,2.30541,2.30541,42130000.0
2008-03-04 02:10:00,2.31113,2.31149,2.30561,2.30802,49130000.0
2008-03-04 02:15:00,2.30835,2.30988,2.30424,2.30826,36750000.0
2008-03-04 02:20:00,2.30653,2.31034,2.30371,2.3086,38750000.0
2008-03-04 02:25:00,2.30857,2.31034,2.30426,2.30836,37380000.0
2008-03-04 02:30:00,2.30734,2.31181,2.30569,2.3079,42250000.0
2008-03-04 02:35:00,2.30891,2.31137,2.30307,2.30905,60380000.0
2008-03-04 02:40:00,2.30914,2.30993,2.30365,2.30877,39000000.0
2008-03-04 02:45:00,2.30776,2.31057,2.30525,2.30951,42750000.0
2008-03-04 02:50:00,2.30861,2.31102,2.30334,2.31031,43380000.0
2008-03-04 02:55:00,2.31049,2.31318,2.30371,2.30822,53380000.0
2008-03-04 03:00:00,2.3076,2.30952,2.30488,2.30682,42130000.0
2008-03-04 03:05:00,2.31008,2.3102,2.30411,2.30891,44880000.0
2008-03-04 03:10:00,2.30983,2.31154,2.30375,2.31072,45130000.0
2008-03-04 03:15:00,2.30947,2.31024,2.30469,2.30965,35880000.0
2008-03-04 03:20:00,2.30416,2.31117,2.30416,2.30884,38260000.0
2008-03-04 03:25:00,2.31075,2.31219,2.30332,2.30833,39000000.0
2008-03-04 03:30:00,2.30869,2.31125,2.3045,2.31051,46250000.0
2008-03-04 03:35:00,2.30876,2.31073,2.30452,2.30783,31250000.0
2008-03-04 03:40:00,2.31122,2.31198,2.30565,2.30844,32880000.0
2008-03-04 03:45:00,2.31092,2.31097,2.30521,2.30521,42130000.0
2008-03-04 03:50:00,2.30654,2.31215,2.30535,2.31115,45250000.0
2008-03-04 03:55:00,2.30958,2.31169,2.30514,2.31095,56520000.0
2008-03-04 04:00:00,2.30887,2.31143,2.30534,2.30837,42510000.0
2008-03-04 04:05:00,2.30969,2.3115,2.3046,2.30878,30390000.0
2008-03-04 04:10:00,2.30561,2.3113,2.30561,2.31024,30750000.0
2008-03-04 04:15:00,2.30647,2.31159,2.30642,2.30923,35750000.0
2008-03-04 04:20:00,2.31127,2.31268,2.30555,2.30944,35760000.0
2008-03-04 04:25:00,2.31018,2.31132,2.30486,2.30497,38020000.0
2008-03-04 04:30:00,2.31052,2.31117,2.30627,2.30961,32750000.0
2008-03-04 04:35:00,2.30631,2.31176,2.30552,2.31026,40500000.0
2008-03-04 04:40:00,2.30886,2.31147,2.30632,2.30632,35510000.0
2008-03-04 04:45:00,2.30887,2.31161,2.30532,2.3112,43630000.0
2008-03-04 04:50:00,2.30949,2.31094,2.30561,2.30907,41500000.0
2008-03-04 04:55:00,2.31142,2.31253,2.30646,2.30973,43500000.0
2008-03-04 05:00:00,2.30945,2.31162,2.30573,2.31024,34640000.0
2008-03-04 05:05:00,2.30905,2.3121,2.30387,2.30897,42890000.0
2008-03-04 05:10:00,2.30573,2.31175,2.3043,2.30761,37500000.0
2008-03-04 05:15:00,2.3104,2.31172,2.30379,2.31172,36020000.0
2008-03-04 05:20:00,2.30529,2.31231,2.30406,2.30406,42500000.0
2008-03-04 05:25:00,2.31006,2.31076,2.30424,2.30999,40260000.0
2008-03-04 05:30:00,2.31008,2.31133,2.30567,2.30865,45510000.0
2008-03-04 05:35:00,2.30986,2.31227,2.3048,2.30917,35130000.0
2008-03-04 05:40:00,2.31087,2.31187,2.30458,2.30777,44010000.0
2008-03-04 05:45:00,2.30907,2.312,2.30493,2.30945,35000000.0
2008-03-04 05:50:00,2.30816,2.31015,2.30433,2.31015,41500000.0
2008-03-04 05:55:00,2.30892,2.31092,2.3049,2.30816,41010000.0
2008-03-04 06:00:00,2.30335,2.31211,2.30335,2.30757,47880000.0
2008-03-04 06:05:00,2.30925,2.31186,2.30709,2.30773,32760000.0
2008-03-04 06:10:00,2.3078,2.31082,2.3048,2.31001,51630000.0
2008-03-04 06:15:00,2.30774,2.31188,2.30642,2.30894,35760000.0
2008-03-04 06:20:00,2.3089,2.31336,2.30646,2.30646,41630000.0
2008-03-04 06:25:00,2.3115,2.31162,2.30556,2.31062,40250000.0
2008-03-04 06:30:00,2.31234,2.31234,2.30658,2.31023,35380000.0
2008-03-04 06:35:00,2.30775,2.31253,2.30557,2.31135,44510000.0
2008-03-04 06:40:00,2.3104,2.31318,2.30652,2.31167,36880000.0
2008-03-04 06:45:00,2.30819,2.313,2.30725,2.31177,37250000.0
2008-03-04 06:50:00,2.31121,2.31323,2.30734,2.31274,43260000.0
2008-03-04 06:55:00,2.31025,2.31362,2.30759,2.31152,51260000.0
2008-03-04 07:00:00,2.31144,2.31437,2.30677,2.31081,43380000.0
2008-03-04 07:05:00,2.31211,2.3132,2.30543,2.30824,43630000.0
2008-03-04 07:10:00,2.31241,2.31302,2.30701,2.31032,39750000.0
2008-03-04 07:15:00,2.31351,2.31412,2.30795,2.31203,36000000.0
2008-03-04 07:20:00,2.30728,2.31403,2.30728,2.31289,40630000.0
2008-03-04 07:25:00,2.31272,2.31351,2.30742,2.31351,45630000.0
2008-03-04 07:30:00,2.31212,2.31413,2.30782,2.31248,39890000.0
2008-03-04 07:35:00,2.30969,2.31362,2.30819,2.30988,54520000.0
2008-03-04 07:40:00,2.3122,2.31317,2.30441,2.3115,43890000.0
2008-03-04 07:45:00,2.31015,2.3127,2.30438,2.31148,43380000.0
2008-03-04 07:50:00,2.31166,2.31266,2.30517,2.31015,54260000.0
2008-03-04 07:55:00,2.31033,2.313,2.30777,2.31228,43510000.0
2008-03-04 08:00:00,2.31244,2.31297,2.30674,2.31226,65250000.0
2008-03-04 08:05:00,2.30813,2.31348,2.30502,2.31187,40880000.0
2008-03-04 08:10:00,2.30815,2.31235,2.3057,2.31129,38760000.0
2008-03-04 08:15:00,2.31097,2.31227,2.30742,2.3118,40630000.0
2008-03-04 08:20:00,2.31046,2.31263,2.30672,2.31181,36880000.0
2008-03-04 08:25:00,2.31178,2.31204,2.30584,2.3081,45250000.0
2008-03-04 08:30:00,2.30931,2.31181,2.30552,2.31151,41380000.0
2008-03-04 08:35:00,2.30928,2.31405,2.3035,2.30895,44140000.0
2008-03-04 08:40:00,2.30441,2.31412,2.30441,2.31023,62140000.0
2008-03-04 08:45:00,2.30851,2.31459,2.30851,2.31111,39650000.0
2008-03-04 08:50:00,2.31248,2.31528,2.30515,2.31349,40400000.0
2008-03-04 08:55:00,2.3089,2.31364,2.30518,2.3127,49140000.0
2008-03-04 09:00:00,2.31406,2.31428,2.30573,2.31111,43130000.0
2008-03-04 09:05:00,2.3114,2.31363,2.30808,2.31287,54630000.0
2008-03-04 09:10:00,2.31138,2.31477,2.30697,2.31318,45750000.0
2008-03-04 09:15:00,2.30977,2.31385,2.30622,2.31355,52000000.0
2008-03-04 09:20:00,2.31111,2.31469,2.30665,2.31253,46010000.0
2008-03-04 09:25:00,2.3101,2.31432,2.30626,2.31311,51390000.0
2008-03-04 09:30:00,2.3125,2.314,2.30713,2.31017,36380000.0
2008-03-04 09:35:00,2.31298,2.31298,2.30578,2.3093,48020000.0
2008-03-04 09:40:00,2.31101,2.31362,2.307,2.31134,52270000.0
2008-03-04 09:45:00,2.31416,2.31479,2.30891,2.31181,41390000.0
2008-03-04 09:50:00,2.31012,2.31429,2.308,2.31393,51010000.0
2008-03-04 09:55:00,2.31283,2.31418,2.30786,2.30962,48640000.0
2008-03-04 10:00:00,2.3104,2.31513,2.30627,2.31203,37760000.0
2008-03-04 10:05:00,2.31427,2.31471,2.3082,2.31313,41880000.0
2008-03-04 10:10:00,2.31377,2.31377,2.30537,2.312,47000000.0
2008-03-04 10:15:00,2.31081,2.31352,2.30821,2.31352,39770000.0
2008-03-04 10:20:00,2.3115,2.31388,2.30879,2.30893,38000000.0
2008-03-04 10:25:00,2.31051,2.31318,2.30769,2.31041,37880000.0
2008-03-04 10:30:00,2.31272,2.31293,2.30707,2.31088,42260000.0
2008-03-04 10:35:00,2.31278,2.31327,2.30725,2.31111,44160000.0
2008-03-04 10:40:00,2.3109,2.31266,2.3079,2.31216,46650000.0
2008-03-04 10:45:00,2.30747,2.31267,2.30682,2.30682,33010000.0
2008-03-04 10:50:00,2.31083,2.31376,2.30789,2.31135,44390000.0
2008-03-04 10:55:00,2.31324,2.31407,2.30649,2.31248,40380000.0
2008-03-04 11:00:00,2.31191,2.31582,2.30677,2.31381,40500000.0
2008-03-04 11:05:00,2.31003,2.314,2.30731,2.31154,36380000.0
2008-03-04 11:10:00,2.31462,2.31513,2.30867,2.31446,38520000.0
2008-03-04 11:15:00,2.31218,2.31573,2.30828,2.31318,40500000.0
2008-03-04 11:20:00,2.31188,2.31455,2.30842,2.31372,45380000.0
2008-03-04 11:25:00,2.3143,2.31542,2.30865,2.31122,48140000.0
2008-03-04 11:30:00,2.31373,2.31485,2.30878,2.31158,47260000.0
2008-03-04 11:35:00,2.3144,2.31599,2.30785,2.31439,44510000.0
2008-03-04 11:40:00,2.31176,2.316,2.3103,2.3133,42630000.0
2008-03-04 11:45:00,2.31264,2.3163,2.30908,2.31628,44760000.0
2008-03-04 11:50:00,2.31427,2.31582,2.30778,2.31355,37880000.0
2008-03-04 11:55:00,2.31203,2.31389,2.30802,2.31318,38760000.0
2008-03-04 12:00:00,2.31263,2.31555,2.30867,2.31542,38770000.0
2008-03-04 12:05:00,2.31517,2.31517,2.30653,2.31145,43500000.0
2008-03-04 12:10:00,2.31528,2.3156,2.30665,2.31447,47000000.0
2008-03-04 12:15:00,2.31166,2.31637,2.30772,2.31295,43380000.0
2008-03-04 12:20:00,2.3131,2.3156,2.3086,2.31289,47130000.0
2008-03-04 12:25:00,2.31515,2.3163,2.31034,2.31392,39260000.0
2008-03-04 12:30:00,2.31435,2.31587,2.31124,2.3116,41630000.0
2008-03-04 12:35:00,2.3148,2.3178,2.30878,2.3165,45010000.0
2008-03-04 12:40:00,2.312,2.31682,2.31055,2.31482,50010000.0
2008-03-04 12:45:00,2.30965,2.31661,2.30965,2.31502,41750000.0
2008-03-04 12:50:00,2.31433,2.31461,2.30701,2.31384,37890000.0
2008-03-04 12:55:00,2.31368,2.31465,2.3092,2.31249,56510000.0
2008-03-04 13:00:00,2.31279,2.31364,2.30835,2.31364,52380000.0
2008-03-04 13:05:00,2.31334,2.31431,2.30764,2.30948,45250000.0
2008-03-04 13:10:00,2.31269,2.31438,2.3083,2.3129,44500000.0
2008-03-04 13:15:00,2.31301,2.31463,2.30856,2.31257,42250000.0
2008-03-04 13:20:00,2.30987,2.31449,2.30801,2.31368,51140000.0
2008-03-04 13:25:00,2.31415,2.31555,2.3088,2.31198,43890000.0
2008-03-04 13:30:00,2.31432,2.31517,2.30781,2.31429,38260000.0
2008-03-04 13:35:00,2.31397,2.31519,2.30806,2.31412,43900000.0
2008-03-04 13:40:00,2.31327,2.31553,2.30912,2.31345,38880000.0
2008-03-04 13:45:00,2.30985,2.31599,2.30985,2.31133,48640000.0
2008-03-04 13:50:00,2.31532,2.31597,2.31018,2.3143,46630000.0
2008-03-04 13:55:00,2.31572,2.31608,2.31001,2.31456,44510000.0
2008-03-04 14:00:00,2.30875,2.31821,2.30875,2.31636,45880000.0
2008-03-04 14:05:00,2.31489,2.3154,2.30802,2.31182,42880000.0
2008-03-04 14:10:00,2.31554,2.31623,2.31153,2.31331,38380000.0
2008-03-04 14:15:00,2.31323,2.3169,2.30962,2.31559,50390000.0
2008-03-04 14:20:00,2.31473,2.31673,2.3088,2.31426,43020000.0
2008-03-04 14:25:00,2.3167,2.31746,2.30882,2.3127,45510000.0
2008-03-04 14:30:00,2.31032,2.31739,2.30928,2.31658,48500000.0
2008-03-04 14:35:00,2.31182,2.31614,2.30986,2.31237,56000000.0
2008-03-04 14:40:00,2.31222,2.31635,2.30781,2.31043,42640000.0
2008-03-04 14:45:00,2.31416,2.31577,2.30981,2.3154,42760000.0
2008-03-04 14:50:00,2.31365,2.31562,2.30717,2.31189,47640000.0
2008-03-04 14:55:00,2.31328,2.31679,2.31015,2.31617,57250000.0
2008-03-04 15:00:00,2.31439,2.31673,2.30936,2.31416,49270000.0
2008-03-04 15:05:00,2.31573,2.31897,2.31084,2.31799,49510000.0
2008-03-04 15:10:00,2.31736,2.31933,2.31158,2.31687,40880000.0
2008-03-04 15:15:00,2.3158,2.31798,2.31007,2.31358,52260000.0
2008-03-04 15:20:00,2.31781,2.31801,2.31149,2.31651,45250000.0
2008-03-04 15:25:00,2.3175,2.31901,2.31171,2.31823,38880000.0
2008-03-04 15:30:00,2.31406,2.31782,2.30899,2.31456,50250000.0
2008-03-04 15:35:00,2.31324,2.31694,2.3089,2.31266,51510000.0
2008-03-04 15:40:00,2.3128,2.31495,2.30763,2.31114,40260000.0
2008-03-04 15:45:00,2.31221,2.3128,2.30479,2.31061,43750000.0
2008-03-04 15:50:00,2.3098,2.31294,2.3069,2.31125,48500000.0
2008-03-04 15:55:00,2.31325,2.31525,2.30886,2.31525,48500000.0
2008-03-04 16:00:00,2.31474,2.31534,2.30907,2.31463,48630000.0
2008-03-04 16:05:00,2.31366,2.3174,2.30902,2.3123,44510000.0
2008-03-04 16:10:00,2.31486,2.31731,2.31002,2.31509,46880000.0
2008-03-04 16:15:00,2.31494,2.3164,2.30848,2.31317,40510000.0
2008-03-04 16:20:00,2.31381,2.31708,2.30992,2.31529,43130000.0
2008-03-04 16:25:00,2.31618,2.31769,2.31212,2.31589,45880000.0
2008-03-04 16:30:00,2.31623,2.31676,2.31045,2.31676,43250000.0
2008-03-04 16:35:00,2.31681,2.31792,2.30848,2.31298,53500000.0
2008-03-04 16:40:00,2.31395,2.31518,2.30959,2.3144,42260000.0
2008-03-04 16:45:00,2.31321,2.31451,2.3101,2.31292,46640000.0
2008-03-04 16:50:00,2.31355,2.31598,2.30868,2.31503,43880000.0
2008-03-04 16:55:00,2.31491,2.31623,2.31085,2.31497,51380000.0
2008-03-04 17:00:00,2.31474,2.31532,2.30992,2.31308,45630000.0
2008-03-04 17:05:00,2.3145,2.31469,2.30879,2.30993,46750000.0
2008-03-04 17:10:00,2.31105,2.31363,2.30618,2.31363,41280000.0
2008-03-04 17:15:00,2.31013,2.31307,2.3051,2.3121,48640000.0
2008-03-04 17:20:00,2.31113,2.3132,2.30593,2.31126,56000000.0
2008-03-04 17:25:00,2.31112,2.3118,2.30331,2.30918,50260000.0
2008-03-04 17:30:00,2.31051,2.31088,2.30527,2.30714,47530000.0
2008-03-04 17:35:00,2.30665,2.31109,2.30537,2.30978,39630000.0
2008-03-04 17:40:00,2.31079,2.31283,2.30529,2.30853,39250000.0
2008-03-04 17:45:00,2.31076,2.31199,2.30629,2.31065,43500000.0
2008-03-04 17:50:00,2.30972,2.31445,2.3029,2.31445,46390000.0
2008-03-04 17:55:00,2.31149,2.31541,2.30297,2.30937,55380000.0
2008-03-04 18:00:00,2.31082,2.31568,2.30624,2.30895,54250000.0
2008-03-04 18:05:00,2.31446,2.31917,2.30866,2.31773,37890000.0
2008-03-04 18:10:00,2.31551,2.31911,2.30962,2.31749,40010000.0
2008-03-04 18:15:00,2.31706,2.31825,2.30953,2.31659,50390000.0
2008-03-04 18:20:00,2.31743,2.31901,2.30988,2.31764,42890000.0
2008-03-04 18:25:00,2.31747,2.31871,2.31221,2.31842,46880000.0
2008-03-04 18:30:00,2.31541,2.3198,2.31143,2.31976,62760000.0
2008-03-04 18:35:00,2.31987,2.32114,2.31181,2.31982,55020000.0
2008-03-04 18:40:00,2.31505,2.32096,2.31275,2.31917,49630000.0
2008-03-04 18:45:00,2.31872,2.32067,2.31231,2.31621,37630000.0
2008-03-04 18:50:00,2.31799,2.32087,2.31432,2.31779,47630000.0
2008-03-04 18:55:00,2.31816,2.32175,2.31336,2.31731,46760000.0
2008-03-04 19:00:00,2.32053,2.32212,2.31484,2.31794,49630000.0
2008-03-04 19:05:00,2.32352,2.3238,2.31325,2.32238,48890000.0
2008-03-04 19:10:00,2.31969,2.3225,2.31476,2.32137,52380000.0
2008-03-04 19:15:00,2.31954,2.32213,2.31214,2.31639,35880000.0
2008-03-04 19:20:00,2.31675,2.31929,2.31424,2.31536,41510000.0
2008-03-04 19:25:00,2.31292,2.31894,2.31219,2.31799,50250000.0
2008-03-04 19:30:00,2.31899,2.31954,2.31164,2.31611,50640000.0
2008-03-04 19:35:00,2.31772,2.31948,2.3128,2.31918,43250000.0
2008-03-04 19:40:00,2.31747,2.32073,2.31383,2.31383,46130000.0
2008-03-04 19:45:00,2.31626,2.31988,2.31243,2.31654,44260000.0
2008-03-04 19:50:00,2.31947,2.3199,2.31344,2.31833,40380000.0
2008-03-04 19:55:00,2.31935,2.31935,2.31104,2.31763,50380000.0
2008-03-04 20:00:00,2.3152,2.31939,2.31283,2.31799,42380000.0
2008-03-04 20:05:00,2.31628,2.31935,2.30877,2.31212,44010000.0
2008-03-04 20:10:00,2.31469,2.31961,2.31192,2.31491,41380000.0
2008-03-04 20:15:00,2.32031,2.32031,2.31262,2.31919,43510000.0
2008-03-04 20:20:00,2.31654,2.31965,2.312,2.31787,37260000.0
2008-03-04 20:25:00,2.31657,2.32037,2.31344,2.31736,53750000.0
2008-03-04 20:30:00,2.31679,2.31974,2.31377,2.31906,58760000.0
2008-03-04 20:35:00,2.31699,2.31989,2.31367,2.31739,45750000.0
2008-03-04 20:40:00,2.31443,2.32102,2.31443,2.32023,43380000.0
2008-03-04 20:45:00,2.31716,2.32018,2.31394,2.31981,41630000.0
2008-03-04 20:50:00,2.31909,2.32163,2.31531,2.32005,52640000.0
2008-03-04 20:55:00,2.32142,2.32159,2.3155,2.31867,43510000.0
2008-03-04 21:00:00,2.32022,2.32185,2.31362,2.32059,52380000.0
2008-03-04 21:05:00,2.31876,2.32172,2.31419,2.31814,40130000.0
2008-03-04 21:10:00,2.32284,2.3233,2.31671,2.32321,52390000.0
2008-03-04 21:15:00,2.32091,2.3248,2.31734,2.32089,43500000.0
2008-03-04 21:20:00,2.32414,2.32509,2.31614,2.32326,45000000.0
2008-03-04 21:25:00,2.32158,2.32485,2.31805,2.32026,44130000.0
2008-03-04 21:30:00,2.321,2.32238,2.31533,2.32238,43130000.0
2008-03-04 21:35:00,2.32173,2.32345,2.31549,2.31837,44270000.0
2008-03-04 21:40:00,2.32277,2.32277,2.31758,2.32092,35880000.0
2008-03-04 21:45:00,2.31974,2.32292,2.3169,2.32097,55760000.0
2008-03-04 21:50:00,2.31807,2.32105,2.31496,2.31843,40270000.0
2008-03-04 21:55:00,2.31529,2.32147,2.31446,2.32071,40630000.0
2008-03-04 22:00:00,2.31998,2.32229,2.31569,2.31922,38650000.0
2008-03-04 22:05:00,2.31766,2.32031,2.31013,2.31298,40890000.0
2008-03-04 22:10:00,2.31288,2.31639,2.31069,2.31602,40010000.0
2008-03-04 22:15:00,2.31338,2.31644,2.31013,2.31634,32880000.0
2008-03-04 22:20:00,2.31253,2.31604,2.30912,2.31212,46260000.0
2008-03-04 22:25:00,2.31464,2.31534,2.30895,2.31529,36640000.0
2008-03-04 22:30:00,2.31598,2.31685,2.31178,2.31598,40760000.0
2008-03-04 22:35:00,2.31522,2.31691,2.30962,2.31556,41760000.0
2008-03-04 22:40:00,2.31379,2.31643,2.31085,2.31357,40250000.0
2008-03-04 22:45:00,2.31694,2.31809,2.31111,2.31111,37630000.0
2008-03-04 22:50:00,2.31515,2.3213,2.31155,2.31519,46750000.0
2008-03-04 22:55:00,2.31633,2.31698,2.31105,2.31625,41130000.0
2008-03-04 23:00:00,2.31719,2.31719,2.30909,2.31455,39900000.0
2008-03-04 23:05:00,2.31214,2.31523,2.30931,2.31215,42880000.0
2008-03-04 23:10:00,2.3075,2.31496,2.3075,2.31184,39750000.0
2008-03-04 23:15:00,2.31359,2.31687,2.30653,2.30653,46000000.0
2008-03-04 23:20:00,2.30936,2.3157,2.30754,2.30754,40130000.0
2008-03-04 23:25:00,2.31426,2.31542,2.3036,2.30856,33380000.0
2008-03-04 23:30:00,2.31108,2.31168,2.30451,2.31042,40760000.0
2008-03-04 23:35:00,2.30844,2.31334,2.30692,2.3111,41020000.0
2008-03-04 23:40:00,2.3089,2.31474,2.3062,2.31127,38000000.0
2008-03-04 23:45:00,2.31039,2.31322,2.30601,2.30729,45880000.0
2008-03-04 23:50:00,2.31059,2.31213,2.30571,2.30971,42630000.0
2008-03-04 23:55:00,2.30972,2.31445,2.3061,2.31445,37130000.0
2008-03-05 00:00:00,2.3142,2.31456,2.30692,2.31415,48130000.0
2008-03-05 00:05:00,2.3148,2.31533,2.30934,2.3102,41260000.0
2008-03-05 00:10:00,2.31147,2.31396,2.30956,2.31387,36880000.0
2008-03-05 00:15:00,2.31258,2.31429,2.31047,2.3123,38130000.0
2008-03-05 00:20:00,2.31333,2.31509,2.30999,2.31361,30380000.0
2008-03-05 00:25:00,2.31188,2.31606,2.30853,2.31353,49630000.0
2008-03-05 00:30:00,2.31366,2.31612,2.31055,2.31497,40130000.0
2008-03-05 00:35:00,2.31469,2.31673,2.3099,2.31308,48380000.0
2008-03-05 00:40:00,2.31271,2.31767,2.31227,2.31632,41630000.0
2008-03-05 00:45:00,2.31558,2.31801,2.31102,2.31773,38760000.0
2008-03-05 00:50:00,2.31449,2.32152,2.31113,2.31113,34380000.0
2008-03-05 00:55:00,2.31461,2.31727,2.31172,2.31599,49250000.0
2008-03-05 01:00:00,2.31637,2.31656,2.31164,2.31334,43000000.0
2008-03-05 01:05:00,2.31304,2.3184,2.31221,2.31553,39880000.0
2008-03-05 01:10:00,2.31441,2.31859,2.31017,2.31567,46630000.0
2008-03-05 01:15:00,2.31474,2.31932,2.31034,2.31524,54130000.0
2008-03-05 01:20:00,2.31388,2.31963,2.30944,2.31377,42630000.0
2008-03-05 01:25:00,2.31455,2.31822,2.30952,2.31822,52130000.0
2008-03-05 01:30:00,2.31287,2.31683,2.3096,2.31331,52140000.0
2008-03-05 01:35:00,2.3144,2.31758,2.31051,2.31442,48250000.0
2008-03-05 01:40:00,2.314,2.31733,2.31018,2.31542,49260000.0
2008-03-05 01:45:00,2.31372,2.31892,2.30714,2.31574,49260000.0
2008-03-05 01:50:00,2.3124,2.32005,2.31103,2.31966,45880000.0
2008-03-05 01:55:00,2.31217,2.31913,2.31152,2.31393,50010000.0
2008-03-05 02:00:00,2.31207,2.31972,2.30857,2.31057,48140000.0
2008-03-05 02:05:00,2.31041,2.31395,2.30842,2.30978,43880000.0
2008-03-05 02:10:00,2.31207,2.31369,2.30804,2.31101,49260000.0
2008-03-05 02:15:00,2.31159,2.31283,2.30651,2.31033,32250000.0
2008-03-05 02:20:00,2.30988,2.31378,2.3074,2.31276,42000000.0
2008-03-05 02:25:00,2.31119,2.31341,2.30692,2.31023,38010000.0
2008-03-05 02:30:00,2.31753,2.31961,2.30816,2.31419,49500000.0
2008-03-05 02:35:00,2.3112,2.3193,2.30678,2.31369,56750000.0
2008-03-05 02:40:00,2.3143,2.32119,2.30694,2.31124,39260000.0
2008-03-05 02:45:00,2.31118,2.32002,2.31026,2.31415,48630000.0
2008-03-05 02:50:00,2.31298,2.32022,2.31043,2.32022,51510000.0
2008-03-05 02:55:00,2.31892,2.32172,2.31311,2.32041,54380000.0
2008-03-05 03:00:00,2.31973,2.32462,2.31661,2.31884,42880000.0
2008-03-05 03:05:00,2.32455,2.32455,2.31502,2.31994,37750000.0
2008-03-05 03:10:00,2.31833,2.32347,2.3141,2.31917,43250000.0
2008-03-05 03:15:00,2.32462,2.32528,2.31332,2.31752,31010000.0
2008-03-05 03:20:00,2.31141,2.3204,2.31141,2.31606,35900000.0
2008-03-05 03:25:00,2.31618,2.32313,2.31283,2.31741,43010000.0
2008-03-05 03:30:00,2.31694,2.32123,2.30982,2.31722,44770000.0
2008-03-05 03:35:00,2.31606,2.32422,2.31228,2.32078,33130000.0
2008-03-05 03:40:00,2.31811,2.32478,2.31567,2.31834,40630000.0
2008-03-05 03:45:00,2.31832,2.32013,2.3132,2.31722,42250000.0
2008-03-05 03:50:00,2.3136,2.32039,2.31247,2.31761,43760000.0
2008-03-05 03:55:00,2.31614,2.32087,2.3129,2.31846,47140000.0
2008-03-05 04:00:00,2.31567,2.32207,2.3144,2.32097,36250000.0
2008-03-05 04:05:00,2.32067,2.32153,2.31321,2.32052,36380000.0
2008-03-05 04:10:00,2.31686,2.32089,2.31568,2.31937,33750000.0
2008-03-05 04:15:00,2.31767,2.32198,2.31319,2.32105,35250000.0
2008-03-05 04:20:00,2.31782,2.32213,2.31522,2.3187,36250000.0
2008-03-05 04:25:00,2.32102,2.3214,2.3136,2.31512,46750000.0
2008-03-05 04:30:00,2.31992,2.32178,2.31773,2.32106,25250000.0
2008-03-05 04:35:00,2.31318,2.32015,2.31318,2.31882,33000000.0
2008-03-05 04:40:00,2.31719,2.32109,2.31309,2.31429,32380000.0
2008-03-05 04:45:00,2.31742,2.32042,2.31107,2.31881,37890000.0
2008-03-05 04:50:00,2.31807,2.3209,2.31442,2.31846,37380000.0
2008-03-05 04:55:00,2.31832,2.32208,2.31275,2.31933,34260000.0
2008-03-05 05:00:00,2.32038,2.32102,2.31278,2.31723,33000000.0
2008-03-05 05:05:00,2.31995,2.31995,2.31308,2.31737,38130000.0
2008-03-05 05:10:00,2.31614,2.32113,2.31188,2.31822,32880000.0
2008-03-05 05:15:00,2.31698,2.32044,2.31258,2.32044,27000000.0
2008-03-05 05:20:00,2.31508,2.32042,2.31248,2.31248,33890000.0
2008-03-05 05:25:00,2.32099,2.32193,2.31205,2.3186,42640000.0
2008-03-05 05:30:00,2.31734,2.32018,2.31461,2.31839,31770000.0
2008-03-05 05:35:00,2.32151,2.32172,2.31312,2.31849,37500000.0
2008-03-05 05:40:00,2.31795,2.32238,2.31331,2.31674,33500000.0
2008-03-05 05:45:00,2.31728,2.32118,2.31401,2.31659,40650000.0
2008-03-05 05:50:00,2.31773,2.32137,2.3143,2.32068,42000000.0
2008-03-05 05:55:00,2.32028,2.32086,2.31399,2.31999,41130000.0
2008-03-05 06:00:00,2.31559,2.32257,2.31437,2.31542,40130000.0
2008-03-05 06:05:00,2.32089,2.32168,2.31535,2.3169,34880000.0
2008-03-05 06:10:00,2.31477,2.32109,2.31457,2.31976,44130000.0
2008-03-05 06:15:00,2.31853,2.32132,2.31637,2.31884,40380000.0
2008-03-05 06:20:00,2.31801,2.32124,2.31452,2.31452,42250000.0
2008-03-05 06:25:00,2.32188,2.32237,2.31428,2.32137,44380000.0
2008-03-05 06:30:00,2.32201,2.32293,2.31684,2.32263,24510000.0
2008-03-05 06:35:00,2.32008,2.32283,2.31399,2.31962,42130000.0
2008-03-05 06:40:00,2.31887,2.32114,2.31229,2.32114,34500000.0
2008-03-05 06:45:00,2.31387,2.32482,2.31387,2.31714,33250000.0
2008-03-05 06:50:00,2.32141,2.32144,2.31436,2.3206,33510000.0
2008-03-05 06:55:00,2.31972,2.32059,2.31338,2.31522,42880000.0
2008-03-05 07:00:00,2.32149,2.3217,2.31371,2.31742,46130000.0
2008-03-05 07:05:00,2.31845,2.31925,2.31253,2.31744,45630000.0
2008-03-05 07:10:00,2.31923,2.31969,2.31218,2.31847,40760000.0
2008-03-05 07:15:00,2.31641,2.32005,2.31254,2.31599,50880000.0
2008-03-05 07:20:00,2.31573,2.32051,2.31393,2.31833,43760000.0
2008-03-05 07:25:00,2.31697,2.32113,2.31183,2.3183,47770000.0
2008-03-05 07:30:00,2.31743,2.32038,2.31216,2.31838,46880000.0
2008-03-05 07:35:00,2.31341,2.31971,2.31341,2.31556,48390000.0
2008-03-05 07:40:00,2.31777,2.32104,2.31264,2.31824,44140000.0
2008-03-05 07:45:00,2.318,2.32265,2.31289,2.31878,44880000.0
2008-03-05 07:50:00,2.31811,2.3215,2.31412,2.31964,58130000.0
2008-03-05 07:55:00,2.31711,2.32125,2.31621,2.32125,38130000.0
2008-03-05 08:00:00,2.3209,2.32223,2.31457,2.32083,55750000.0
2008-03-05 08:05:00,2.31551,2.32207,2.31551,2.32024,38890000.0
2008-03-05 08:10:00,2.31928,2.32221,2.31651,2.32122,38880000.0
2008-03-05 08:15:00,2.31909,2.32288,2.31608,2.32153,38380000.0
2008-03-05 08:20:00,2.32151,2.32205,2.31656,2.32062,39000000.0
2008-03-05 08:25:00,2.31955,2.32173,2.31482,2.3163,46880000.0
2008-03-05 08:30:00,2.3188,2.32082,2.31355,2.3171,43640000.0
2008-03-05 08:35:00,2.31868,2.32178,2.31327,2.32064,49000000.0
2008-03-05 08:40:00,2.31388,2.32039,2.31137,2.31801,66890000.0
2008-03-05 08:45:00,2.31699,2.32072,2.31566,2.31811,48000000.0
2008-03-05 08:50:00,2.31586,2.32016,2.3089,2.31722,42260000.0
2008-03-05 08:55:00,2.31505,2.31894,2.30935,2.31776,42630000.0
2008-03-05 09:00:00,2.31894,2.32092,2.3138,2.31815,52380000.0
2008-03-05 09:05:00,2.31978,2.32118,2.31577,2.32001,46380000.0
2008-03-05 09:10:00,2.32034,2.32284,2.31455,2.32085,42380000.0
2008-03-05 09:15:00,2.31871,2.32276,2.3154,2.3215,50500000.0
2008-03-05 09:20:00,2.31856,2.32291,2.31383,2.32124,46630000.0
2008-03-05 09:25:00,2.32301,2.32322,2.31559,2.32216,54010000.0
2008-03-05 09:30:00,2.32285,2.32285,2.31332,2.31696,34010000.0
2008-03-05 09:35:00,2.31812,2.31905,2.31244,2.31584,43630000.0
2008-03-05 09:40:00,2.3189,2.32141,2.31214,2.31669,58640000.0
2008-03-05 09:45:00,2.32135,2.3216,2.31329,2.3162,42880000.0
2008-03-05 09:50:00,2.31561,2.32005,2.31413,2.31864,44880000.0
2008-03-05 09:55:00,2.31943,2.3209,2.31467,2.31957,47630000.0
2008-03-05 10:00:00,2.32044,2.32254,2.31398,2.32174,38130000.0
2008-03-05 10:05:00,2.32258,2.32376,2.31636,2.32288,45760000.0
2008-03-05 10:10:00,2.3242,2.32539,2.32017,2.32479,44380000.0
2008-03-05 10:15:00,2.32338,2.32628,2.32059,2.3241,40880000.0
2008-03-05 10:20:00,2.32299,2.32476,2.32051,2.32057,39250000.0
2008-03-05 10:25:00,2.32264,2.32453,2.31813,2.32307,40250000.0
2008-03-05 10:30:00,2.32314,2.32321,2.31654,2.32099,44750000.0
2008-03-05 10:35:00,2.32265,2.32336,2.3178,2.32081,45520000.0
2008-03-05 10:40:00,2.32187,2.32413,2.31953,2.32264,46630000.0
2008-03-05 10:45:00,2.31956,2.32421,2.31549,2.31549,33890000.0
2008-03-05 10:50:00,2.32138,2.32278,2.3169,2.31978,47880000.0
2008-03-05 10:55:00,2.32248,2.32248,2.31651,2.31773,37390000.0
2008-03-05 11:00:00,2.31975,2.32158,2.31689,2.32158,41760000.0
2008-03-05 11:05:00,2.31658,2.32325,2.315,2.32145,37130000.0
2008-03-05 11:10:00,2.32003,2.3237,2.31738,2.3237,41640000.0
2008-03-05 11:15:00,2.32189,2.32671,2.31795,2.32373,47010000.0
2008-03-05 11:20:00,2.32446,2.32477,2.31821,2.32072,41640000.0
2008-03-05 11:25:00,2.32398,2.32398,2.31751,2.32201,44380000.0
2008-03-05 11:30:00,2.32296,2.32404,2.31778,2.32221,45750000.0
2008-03-05 11:35:00,2.31987,2.32315,2.31481,2.32076,52890000.0
2008-03-05 11:40:00,2.31852,2.3229,2.31655,2.31957,45510000.0
2008-03-05 11:45:00,2.3194,2.32218,2.31586,2.31864,45380000.0
2008-03-05 11:50:00,2.32107,2.32167,2.31533,2.32149,46270000.0
2008-03-05 11:55:00,2.32142,2.32201,2.31496,2.32023,43500000.0
2008-03-05 12:00:00,2.31856,2.32249,2.31598,2.32129,38630000.0
2008-03-05 12:05:00,2.32027,2.32273,2.31531,2.32055,43500000.0
2008-03-05 12:10:00,2.3208,2.32466,2.31673,2.32374,48380000.0
2008-03-05 12:15:00,2.31926,2.32361,2.31437,2.31985,37640000.0
2008-03-05 12:20:00,2.31906,2.32197,2.31498,2.32037,48010000.0
2008-03-05 12:25:00,2.32235,2.32235,2.31712,2.32074,38130000.0
2008-03-05 12:30:00,2.31947,2.32155,2.31496,2.31846,47000000.0
2008-03-05 12:35:00,2.31943,2.31943,2.31204,2.31712,46130000.0
2008-03-05 12:40:00,2.31586,2.32165,2.31542,2.31905,50500000.0
2008-03-05 12:45:00,2.31497,2.32134,2.31497,2.32043,50020000.0
2008-03-05 12:50:00,2.3188,2.3211,2.31357,2.31734,38880000.0
2008-03-05 12:55:00,2.31979,2.32159,2.31275,2.32077,62130000.0
2008-03-05 13:00:00,2.32058,2.32214,2.3158,2.31863,46380000.0
2008-03-05 13:05:00,2.32194,2.32302,2.31544,2.32046,46640000.0
2008-03-05 13:10:00,2.32322,2.32322,2.31606,2.32199,42880000.0
2008-03-05 13:15:00,2.32075,2.32274,2.3173,2.32154,39630000.0
2008-03-05 13:20:00,2.32033,2.32301,2.3161,2.32136,47010000.0
2008-03-05 13:25:00,2.32102,2.32296,2.31563,2.31826,45010000.0
2008-03-05 13:30:00,2.3182,2.32233,2.31481,2.32039,50130000.0
2008-03-05 13:35:00,2.31974,2.32232,2.31325,2.31835,45880000.0
2008-03-05 13:40:00,2.31606,2.32102,2.31563,2.32033,39380000.0
2008-03-05 13:45:00,2.31704,2.32114,2.31545,2.31807,47630000.0
2008-03-05 13:50:00,2.31848,2.31965,2.31351,2.3157,38380000.0
2008-03-05 13:55:00,2.31718,2.31993,2.31222,2.31617,45270000.0
2008-03-05 14:00:00,2.3109,2.3189,2.3109,2.31832,44890000.0
2008-03-05 14:05:00,2.31716,2.32042,2.31395,2.31643,40010000.0
2008-03-05 14:10:00,2.31822,2.31988,2.31239,2.31841,41520000.0
2008-03-05 14:15:00,2.31583,2.31954,2.31131,2.31793,49750000.0
2008-03-05 14:20:00,2.31905,2.31934,2.31113,2.3189,43380000.0
2008-03-05 14:25:00,2.31918,2.31997,2.31289,2.31531,38640000.0
2008-03-05 14:30:00,2.3172,2.31976,2.31134,2.31892,53880000.0
2008-03-05 14:35:00,2.31221,2.31998,2.31221,2.31447,53380000.0
2008-03-05 14:40:00,2.32041,2.32041,2.3136,2.31527,41380000.0
2008-03-05 14:45:00,2.31793,2.31924,2.31073,2.31804,45630000.0
2008-03-05 14:50:00,2.31728,2.31938,2.312,2.31581,42000000.0
2008-03-05 14:55:00,2.3169,2.3198,2.31251,2.31692,48130000.0
2008-03-05 15:00:00,2.31631,2.31783,2.3092,2.31461,43500000.0
2008-03-05 15:05:00,2.31726,2.31858,2.31145,2.31626,53630000.0
2008-03-05 15:10:00,2.31738,2.31838,2.3108,2.31838,37640000.0
2008-03-05 15:15:00,2.31399,2.3174,2.30924,2.31274,45520000.0
2008-03-05 15:20:00,2.31674,2.31734,2.31039,2.31472,42020000.0
2008-03-05 15:25:00,2.31453,2.31586,2.30963,2.31582,36130000.0
2008-03-05 15:30:00,2.31281,2.31726,2.31033,2.31397,47880000.0
2008-03-05 15:35:00,2.31375,2.31757,2.31039,2.31118,46880000.0
2008-03-05 15:40:00,2.31276,2.31546,2.30676,2.30998,43890000.0
2008-03-05 15:45:00,2.31263,2.31263,2.30506,2.31235,42000000.0
2008-03-05 15:50:00,2.31067,2.3128,2.30696,2.3116,39260000.0
2008-03-05 15:55:00,2.30901,2.31269,2.30678,2.31184,37130000.0
2008-03-05 16:00:00,2.31253,2.31376,2.3062,2.3137,50750000.0
2008-03-05 16:05:00,2.31323,2.31323,2.30599,2.30796,46140000.0
2008-03-05 16:10:00,2.30938,2.32021,2.30491,2.31154,36020000.0
2008-03-05 16:15:00,2.30956,2.31922,2.30638,2.30816,43020000.0
2008-03-05 16:20:00,2.31057,2.31306,2.30656,2.31284,49140000.0
2008-03-05 16:25:00,2.31088,2.31358,2.30643,2.31334,47510000.0
2008-03-05 16:30:00,2.31222,2.31469,2.30869,2.31123,47010000.0
2008-03-05 16:35:00,2.31127,2.31546,2.30664,2.31178,49880000.0
2008-03-05 16:40:00,2.31302,2.31527,2.31005,2.3135,39880000.0
2008-03-05 16:45:00,2.31128,2.31489,2.30922,2.31232,50140000.0
2008-03-05 16:50:00,2.31201,2.32113,2.30816,2.31546,47630000.0
2008-03-05 16:55:00,2.3147,2.31582,2.3074,2.31295,46130000.0
2008-03-05 17:00:00,2.31366,2.31556,2.31088,2.31467,44880000.0
2008-03-05 17:05:00,2.31597,2.3162,2.3102,2.31355,42260000.0
2008-03-05 17:10:00,2.31293,2.31516,2.30906,2.31468,41140000.0
2008-03-05 17:15:00,2.31312,2.31542,2.30823,2.31542,45270000.0
2008-03-05 17:20:00,2.3137,2.31475,2.30951,2.31361,47630000.0
2008-03-05 17:25:00,2.31468,2.31481,2.30436,2.31014,52130000.0
2008-03-05 17:30:00,2.31227,2.31268,2.30371,2.31103,44880000.0
2008-03-05 17:35:00,2.31115,2.31337,2.30575,2.30898,37500000.0
2008-03-05 17:40:00,2.31013,2.31075,2.30211,2.30393,45500000.0
2008-03-05 17:45:00,2.3102,2.3102,2.30245,2.30412,40020000.0
2008-03-05 17:50:00,2.30619,2.30983,2.29792,2.30733,48880000.0
2008-03-05 17:55:00,2.30694,2.31317,2.30156,2.30574,54880000.0
2008-03-05 18:00:00,2.30587,2.30732,2.29655,2.30525,53150000.0
2008-03-05 18:05:00,2.3062,2.30767,2.30043,2.30483,37130000.0
2008-03-05 18:10:00,2.30246,2.30741,2.3009,2.30548,37140000.0
2008-03-05 18:15:00,2.30637,2.31054,2.29969,2.30504,46500000.0
2008-03-05 18:20:00,2.3062,2.3062,2.29899,2.30473,44380000.0
2008-03-05 18:25:00,2.30446,2.30759,2.30187,2.30574,38010000.0
2008-03-05 18:30:00,2.30565,2.30812,2.3015,2.30671,56270000.0
2008-03-05 18:35:00,2.30531,2.30772,2.30022,2.30737,46520000.0
2008-03-05 18:40:00,2.30347,2.30726,2.29466,2.30466,49750000.0
2008-03-05 18:45:00,2.30398,2.30787,2.30268,2.30537,37630000.0
2008-03-05 18:50:00,2.30649,2.30885,2.30344,2.30525,38890000.0
2008-03-05 18:55:00,2.30801,2.30871,2.30145,2.30871,47130000.0
2008-03-05 19:00:00,2.30608,2.30794,2.30102,2.30321,44760000.0
2008-03-05 19:05:00,2.30735,2.30773,2.30228,2.30707,42510000.0
2008-03-05 19:10:00,2.30793,2.30793,2.29932,2.3058,47390000.0
2008-03-05 19:15:00,2.30359,2.3069,2.29878,2.30292,45750000.0
2008-03-05 19:20:00,2.30326,2.30784,2.30159,2.30517,44500000.0
2008-03-05 19:25:00,2.30268,2.30813,2.30018,2.30682,52390000.0
2008-03-05 19:30:00,2.30735,2.30826,2.29999,2.3044,46760000.0
2008-03-05 19:35:00,2.30459,2.30714,2.3016,2.30675,51000000.0
2008-03-05 19:40:00,2.30676,2.30676,2.29917,2.30242,49000000.0
2008-03-05 19:45:00,2.30398,2.30564,2.29854,2.30387,42020000.0
2008-03-05 19:50:00,2.30396,2.3058,2.29785,2.30083,38000000.0
2008-03-05 19:55:00,2.30424,2.30498,2.29878,2.30443,42130000.0
2008-03-05 20:00:00,2.30258,2.30598,2.29931,2.30464,46750000.0
2008-03-05 20:05:00,2.30518,2.30544,2.29657,2.30032,51390000.0
2008-03-05 20:10:00,2.30139,2.30647,2.29948,2.30132,44890000.0
2008-03-05 20:15:00,2.30613,2.30739,2.30056,2.30577,46260000.0
2008-03-05 20:20:00,2.3044,2.30666,2.30108,2.30572,33250000.0
2008-03-05 20:25:00,2.3054,2.30773,2.30096,2.30721,48510000.0
2008-03-05 20:30:00,2.30418,2.30809,2.30021,2.30508,56260000.0
2008-03-05 20:35:00,2.3047,2.31005,2.30304,2.30731,47630000.0
2008-03-05 20:40:00,2.3042,2.31041,2.30355,2.30697,43130000.0
2008-03-05 20:45:00,2.30832,2.31788,2.3044,2.3119,44250000.0
2008-03-05 20:50:00,2.30926,2.31372,2.30667,2.30918,42750000.0
2008-03-05 20:55:00,2.31132,2.31191,2.30669,2.31049,39500000.0
2008-03-05 21:00:00,2.30913,2.31179,2.30489,2.31004,47750000.0
2008-03-05 21:05:00,2.30793,2.3116,2.30408,2.30855,46400000.0
2008-03-05 21:10:00,2.31081,2.31191,2.30415,2.31046,46510000.0
2008-03-05 21:15:00,2.3113,2.3133,2.30498,2.31245,43760000.0
2008-03-05 21:20:00,2.31148,2.31371,2.30738,2.31264,45380000.0
2008-03-05 21:25:00,2.30984,2.31498,2.3083,2.31101,43510000.0
2008-03-05 21:30:00,2.31266,2.31373,2.30642,2.31285,44760000.0
2008-03-05 21:35:00,2.31076,2.31328,2.30716,2.30953,44760000.0
2008-03-05 21:40:00,2.31127,2.31328,2.30806,2.31325,38500000.0
2008-03-05 21:45:00,2.31198,2.31328,2.30602,2.31328,44630000.0
2008-03-05 21:50:00,2.31161,2.31352,2.30715,2.31153,37890000.0
2008-03-05 21:55:00,2.30903,2.31353,2.30771,2.30885,44010000.0
2008-03-05 22:00:00,2.31125,2.31905,2.30727,2.31035,41250000.0
2008-03-05 22:05:00,2.30789,2.31176,2.30601,2.31069,42380000.0
2008-03-05 22:10:00,2.30966,2.3124,2.30802,2.30935,44130000.0
2008-03-05 22:15:00,2.31171,2.31302,2.3056,2.31135,33880000.0
2008-03-05 22:20:00,2.30984,2.31168,2.30496,2.30685,44750000.0
2008-03-05 22:25:00,2.31147,2.32261,2.30562,2.32261,43130000.0
2008-03-05 22:30:00,2.31255,2.31279,2.30596,2.31149,44510000.0
2008-03-05 22:35:00,2.31163,2.31266,2.30617,2.30908,36130000.0
2008-03-05 22:40:00,2.31103,2.3122,2.30687,2.30827,35250000.0
2008-03-05 22:45:00,2.31094,2.312,2.30647,2.30815,36890000.0
2008-03-05 22:50:00,2.30857,2.31344,2.30654,2.31015,53010000.0
2008-03-05 22:55:00,2.31172,2.31314,2.30516,2.30994,42380000.0
2008-03-05 23:00:00,2.31134,2.31302,2.30559,2.31148,42650000.0
2008-03-05 23:05:00,2.31171,2.31208,2.30734,2.30864,35630000.0
2008-03-05 23:10:00,2.3071,2.3122,2.30688,2.31109,40890000.0
2008-03-05 23:15:00,2.309,2.32118,2.30308,2.30308,50900000.0
2008-03-05 23:20:00,2.3056,2.31051,2.30391,2.30584,41640000.0
2008-03-05 23:25:00,2.30886,2.31085,2.30152,2.3077,36010000.0
2008-03-05 23:30:00,2.30635,2.31102,2.30244,2.3071,45010000.0
2008-03-05 23:35:00,2.30572,2.31005,2.305,2.30907,42390000.0
2008-03-05 23:40:00,2.30415,2.31008,2.30378,2.30997,37500000.0
2008-03-05 23:45:00,2.30857,2.31049,2.3043,2.30616,41380000.0
2008-03-05 23:50:00,2.30799,2.31081,2.30493,2.30966,41260000.0
2008-03-05 23:55:00,2.30897,2.32068,2.30343,2.31095,42250000.0
2008-03-06 00:00:00,2.30866,2.31046,2.3002,2.30803,41130000.0
2008-03-06 00:05:00,2.30801,2.3093,2.30156,2.30156,38510000.0
2008-03-06 00:10:00,2.30691,2.30867,2.30436,2.30699,39890000.0
2008-03-06 00:15:00,2.30465,2.30804,2.30253,2.30398,38380000.0
2008-03-06 00:20:00,2.30666,2.30881,2.30369,2.30684,40750000.0
2008-03-06 00:25:00,2.30525,2.30818,2.30155,2.30675,44250000.0
2008-03-06 00:30:00,2.3068,2.3077,2.30133,2.30601,28760000.0
2008-03-06 00:35:00,2.30621,2.30742,2.29903,2.30472,43380000.0
2008-03-06 00:40:00,2.3049,2.30719,2.30168,2.30551,45630000.0
2008-03-06 00:45:00,2.307,2.30737,2.30257,2.30579,37630000.0
2008-03-06 00:50:00,2.3049,2.3073,2.30228,2.30286,44760000.0
2008-03-06 00:55:00,2.3052,2.30794,2.30267,2.30618,46390000.0
2008-03-06 01:00:00,2.30647,2.30787,2.30257,2.30674,39880000.0
2008-03-06 01:05:00,2.30368,2.30807,2.30317,2.30755,31130000.0
2008-03-06 01:10:00,2.30545,2.30743,2.30095,2.30476,40130000.0
2008-03-06 01:15:00,2.30594,2.30705,2.30115,2.30483,47250000.0
2008-03-06 01:20:00,2.3036,2.30817,2.30131,2.30576,42750000.0
2008-03-06 01:25:00,2.30664,2.30762,2.30012,2.30663,45880000.0
2008-03-06 01:30:00,2.30434,2.30766,2.29951,2.30509,40630000.0
2008-03-06 01:35:00,2.30672,2.30837,2.30137,2.30543,41010000.0
2008-03-06 01:40:00,2.30686,2.30878,2.30178,2.308,54510000.0
2008-03-06 01:45:00,2.30577,2.30771,2.30047,2.30723,50630000.0
2008-03-06 01:50:00,2.3053,2.30774,2.30243,2.30642,41260000.0
2008-03-06 01:55:00,2.30146,2.30689,2.30146,2.30585,44380000.0
2008-03-06 02:00:00,2.30725,2.30931,2.29839,2.30511,54380000.0
2008-03-06 02:05:00,2.30445,2.30648,2.29692,2.29692,51010000.0
2008-03-06 02:10:00,2.30572,2.30577,2.2981,2.29918,49380000.0
2008-03-06 02:15:00,2.3046,2.30514,2.29722,2.30453,35630000.0
2008-03-06 02:20:00,2.30422,2.30567,2.29749,2.305,39760000.0
2008-03-06 02:25:00,2.30491,2.30572,2.29934,2.30408,47880000.0
2008-03-06 02:30:00,2.30328,2.30724,2.29914,2.30445,51640000.0
2008-03-06 02:35:00,2.30484,2.30592,2.29485,2.30498,62630000.0
2008-03-06 02:40:00,2.30527,2.30596,2.298,2.30552,29500000.0
2008-03-06 02:45:00,2.30432,2.30548,2.29704,2.3046,48000000.0
2008-03-06 02:50:00,2.30352,2.30847,2.29887,2.30677,41130000.0
2008-03-06 02:55:00,2.30775,2.30863,2.29867,2.30347,48250000.0
2008-03-06 03:00:00,2.30378,2.30546,2.30118,2.30338,42130000.0
2008-03-06 03:05:00,2.30399,2.30526,2.29824,2.30391,48020000.0
2008-03-06 03:10:00,2.30431,2.30584,2.30046,2.30447,43000000.0
2008-03-06 03:15:00,2.30497,2.30579,2.29936,2.30445,27880000.0
2008-03-06 03:20:00,2.301,2.30985,2.29922,2.30522,38890000.0
2008-03-06 03:25:00,2.30535,2.30535,2.29763,2.30182,31880000.0
2008-03-06 03:30:00,2.30429,2.30587,2.29876,2.30402,48380000.0
2008-03-06 03:35:00,2.30566,2.30873,2.30171,2.30186,36630000.0
2008-03-06 03:40:00,2.30331,2.30614,2.29993,2.30298,35890000.0
2008-03-06 03:45:00,2.30436,2.30787,2.30093,2.3024,41510000.0
2008-03-06 03:50:00,2.30156,2.30634,2.29974,2.3035,41750000.0
2008-03-06 03:55:00,2.30426,2.30634,2.2992,2.30422,54130000.0
2008-03-06 04:00:00,2.30156,2.30625,2.29847,2.30414,48140000.0
2008-03-06 04:05:00,2.30453,2.30619,2.3003,2.30526,39880000.0
2008-03-06 04:10:00,2.30104,2.30545,2.29868,2.30182,37390000.0
2008-03-06 04:15:00,2.29827,2.30529,2.29744,2.30476,36880000.0
2008-03-06 04:20:00,2.3038,2.30653,2.30216,2.30511,50760000.0
2008-03-06 04:25:00,2.30467,2.30534,2.29933,2.30143,29500000.0
2008-03-06 04:30:00,2.3045,2.30584,2.30179,2.30489,35510000.0
2008-03-06 04:35:00,2.30203,2.30767,2.29911,2.30726,39760000.0
2008-03-06 04:40:00,2.30426,2.30661,2.30022,2.30022,35380000.0
2008-03-06 04:45:00,2.30384,2.30668,2.29967,2.30668,37270000.0
2008-03-06 04:50:00,2.30303,2.30625,2.29868,2.30076,37630000.0
2008-03-06 04:55:00,2.30358,2.30728,2.30257,2.30432,36750000.0
2008-03-06 05:00:00,2.30519,2.30632,2.30155,2.3018,25750000.0
2008-03-06 05:05:00,2.30634,2.30708,2.30026,2.30474,40890000.0
2008-03-06 05:10:00,2.30309,2.3066,2.29812,2.30584,41000000.0
2008-03-06 05:15:00,2.30633,2.30633,2.29805,2.30507,30750000.0
2008-03-06 05:20:00,2.30174,2.30624,2.29984,2.29984,36390000.0
2008-03-06 05:25:00,2.30671,2.30671,2.29979,2.30373,38760000.0
2008-03-06 05:30:00,2.30594,2.30658,2.29912,2.30564,37510000.0
2008-03-06 05:35:00,2.30556,2.30874,2.30157,2.30519,30140000.0
2008-03-06 05:40:00,2.30535,2.30671,2.30028,2.30184,37000000.0
2008-03-06 05:45:00,2.30318,2.30658,2.30048,2.30531,38380000.0
2008-03-06 05:50:00,2.30441,2.3075,2.30116,2.30435,42380000.0
2008-03-06 05:55:00,2.30465,2.30692,2.30016,2.30476,41010000.0
2008-03-06 06:00:00,2.30198,2.30697,2.30016,2.30157,40130000.0
2008-03-06 06:05:00,2.30635,2.30742,2.29968,2.30308,39000000.0
2008-03-06 06:10:00,2.30188,2.30628,2.29967,2.30393,43880000.0
2008-03-06 06:15:00,2.30324,2.30597,2.30169,2.30555,38000000.0
2008-03-06 06:20:00,2.30592,2.30719,2.30016,2.30039,46250000.0
2008-03-06 06:25:00,2.30497,2.30701,2.30022,2.3043,45750000.0
2008-03-06 06:30:00,2.30559,2.3062,2.30093,2.30434,41380000.0
2008-03-06 06:35:00,2.30358,2.30671,2.29998,2.30527,46010000.0
2008-03-06 06:40:00,2.30595,2.30692,2.29995,2.30359,48500000.0
2008-03-06 06:45:00,2.3033,2.30769,2.30124,2.30588,30380000.0
2008-03-06 06:50:00,2.30521,2.30637,2.30119,2.30576,50630000.0
2008-03-06 06:55:00,2.30622,2.30622,2.30062,2.30445,45770000.0
2008-03-06 07:00:00,2.30457,2.30634,2.29965,2.30228,54520000.0
2008-03-06 07:05:00,2.30423,2.30658,2.29965,2.30276,44500000.0
2008-03-06 07:10:00,2.30442,2.30678,2.30046,2.30524,32750000.0
2008-03-06 07:15:00,2.30405,2.30608,2.30002,2.30346,48880000.0
2008-03-06 07:20:00,2.30748,2.31157,2.30197,2.30538,41000000.0
2008-03-06 07:25:00,2.3062,2.30637,2.30069,2.30421,41880000.0
2008-03-06 07:30:00,2.30308,2.3054,2.29859,2.30196,47640000.0
2008-03-06 07:35:00,2.30077,2.30541,2.29906,2.30114,55400000.0
2008-03-06 07:40:00,2.30189,2.30496,2.29831,2.303,45380000.0
2008-03-06 07:45:00,2.30275,2.30521,2.29741,2.30163,41260000.0
2008-03-06 07:50:00,2.30231,2.30491,2.29834,2.30246,49270000.0
2008-03-06 07:55:00,2.30152,2.30443,2.29911,2.3027,41510000.0
2008-03-06 08:00:00,2.29968,2.30413,2.29575,2.29931,50890000.0
2008-03-06 08:05:00,2.29499,2.30059,2.29322,2.29919,44880000.0
2008-03-06 08:10:00,2.29597,2.29993,2.29496,2.29849,40630000.0
2008-03-06 08:15:00,2.29835,2.3002,2.29408,2.29877,41140000.0
2008-03-06 08:20:00,2.29742,2.30052,2.29502,2.29917,37750000.0
2008-03-06 08:25:00,2.2992,2.29983,2.29372,2.29699,44500000.0
2008-03-06 08:30:00,2.29954,2.30042,2.29183,2.29797,41010000.0
2008-03-06 08:35:00,2.29721,2.30008,2.29268,2.29864,44510000.0
2008-03-06 08:40:00,2.29443,2.30089,2.29392,2.3003,61010000.0
2008-03-06 08:45:00,2.29921,2.3019,2.29537,2.30007,50630000.0
2008-03-06 08:50:00,2.29772,2.3021,2.29508,2.30024,44500000.0
2008-03-06 08:55:00,2.29737,2.30182,2.29457,2.29737,44380000.0
2008-03-06 09:00:00,2.29991,2.29991,2.29414,2.29651,48260000.0
2008-03-06 09:05:00,2.29732,2.30225,2.29489,2.30027,44010000.0
2008-03-06 09:10:00,2.29938,2.30207,2.29293,2.30062,42630000.0
2008-03-06 09:15:00,2.30059,2.30171,2.29404,2.29952,46260000.0
2008-03-06 09:20:00,2.29996,2.30138,2.2951,2.29957,43010000.0
2008-03-06 09:25:00,2.30005,2.30295,2.29582,2.30093,51880000.0
2008-03-06 09:30:00,2.30059,2.30182,2.29546,2.29641,35260000.0
2008-03-06 09:35:00,2.29943,2.30175,2.2955,2.29861,49380000.0
2008-03-06 09:40:00,2.30076,2.3018,2.29404,2.29753,62260000.0
2008-03-06 09:45:00,2.29943,2.30015,2.29407,2.29813,43260000.0
2008-03-06 09:50:00,2.2981,2.30127,2.29543,2.30127,50880000.0
2008-03-06 09:55:00,2.2996,2.3017,2.294,2.29964,51500000.0
2008-03-06 10:00:00,2.2991,2.30139,2.29377,2.29798,36260000.0
2008-03-06 10:05:00,2.29761,2.29796,2.29153,2.29503,44260000.0
2008-03-06 10:10:00,2.29636,2.2985,2.29111,2.29606,41260000.0
2008-03-06 10:15:00,2.29627,2.29954,2.29447,2.2995,42880000.0
2008-03-06 10:20:00,2.29922,2.30084,2.2938,2.29714,40250000.0
2008-03-06 10:25:00,2.29815,2.30122,2.29446,2.30047,42250000.0
2008-03-06 10:30:00,2.30096,2.30096,2.29267,2.2969,40510000.0
2008-03-06 10:35:00,2.29696,2.30091,2.29384,2.2992,40500000.0
2008-03-06 10:40:00,2.29538,2.29942,2.29478,2.29695,48260000.0
2008-03-06 10:45:00,2.29271,2.29885,2.29202,2.29339,35000000.0
2008-03-06 10:50:00,2.29707,2.2987,2.293,2.29304,50880000.0
2008-03-06 10:55:00,2.29661,2.29917,2.29196,2.29488,41500000.0
2008-03-06 11:00:00,2.29722,2.29904,2.29198,2.29522,46500000.0
2008-03-06 11:05:00,2.29633,2.29992,2.29446,2.29911,40000000.0
2008-03-06 11:10:00,2.29871,2.30003,2.2936,2.29975,40130000.0
2008-03-06 11:15:00,2.29812,2.29997,2.29292,2.29772,40260000.0
2008-03-06 11:20:00,2.29895,2.29992,2.29272,2.29964,50760000.0
2008-03-06 11:25:00,2.30041,2.30198,2.29465,2.29977,46130000.0
2008-03-06 11:30:00,2.29949,2.30198,2.29595,2.30139,55770000.0
2008-03-06 11:35:00,2.30015,2.30206,2.29415,2.29915,38510000.0
2008-03-06 11:40:00,2.29829,2.30346,2.29687,2.3017,47140000.0
2008-03-06 11:45:00,2.30115,2.30408,2.29669,2.29961,45510000.0
2008-03-06 11:50:00,2.30127,2.30364,2.29682,2.30295,40130000.0
2008-03-06 11:55:00,2.30008,2.3041,2.29555,2.30303,41390000.0
2008-03-06 12:00:00,2.30207,2.30414,2.29906,2.30325,37630000.0
2008-03-06 12:05:00,2.30248,2.3034,2.29677,2.30032,47250000.0
2008-03-06 12:10:00,2.30206,2.3033,2.29315,2.29731,45500000.0
2008-03-06 12:15:00,2.29864,2.30196,2.29424,2.30066,38880000.0
2008-03-06 12:20:00,2.29901,2.30362,2.29545,2.29954,45630000.0
2008-03-06 12:25:00,2.30267,2.30619,2.29951,2.30503,39010000.0
2008-03-06 12:30:00,2.30563,2.3058,2.3003,2.30397,45010000.0
2008-03-06 12:35:00,2.30534,2.30586,2.29783,2.30387,45890000.0
2008-03-06 12:40:00,2.30025,2.3054,2.29971,2.3033,47750000.0
2008-03-06 12:45:00,2.30079,2.30476,2.29832,2.30384,41380000.0
2008-03-06 12:50:00,2.30511,2.30511,2.29869,2.30353,45880000.0
2008-03-06 12:55:00,2.30012,2.30436,2.29818,2.30251,56130000.0
2008-03-06 13:00:00,2.3041,2.30425,2.29876,2.30298,49640000.0
2008-03-06 13:05:00,2.29953,2.30352,2.29682,2.30119,51380000.0
2008-03-06 13:10:00,2.30401,2.3042,2.29787,2.30199,40380000.0
2008-03-06 13:15:00,2.30279,2.30297,2.29589,2.30231,37760000.0
2008-03-06 13:20:00,2.29804,2.30375,2.29584,2.30228,44260000.0
2008-03-06 13:25:00,2.30278,2.30293,2.29693,2.30105,44630000.0
2008-03-06 13:30:00,2.30274,2.30432,2.29678,2.30432,39380000.0
2008-03-06 13:35:00,2.30515,2.30515,2.29771,2.30198,37250000.0
2008-03-06 13:40:00,2.30189,2.30537,2.29987,2.30479,45270000.0
2008-03-06 13:45:00,2.30218,2.3062,2.3006,2.30265,46380000.0
2008-03-06 13:50:00,2.30193,2.30571,2.29894,2.30184,43000000.0
2008-03-06 13:55:00,2.30408,2.3056,2.29806,2.30409,43390000.0
2008-03-06 14:00:00,2.29896,2.30563,2.29896,2.30179,41880000.0
2008-03-06 14:05:00,2.30407,2.30496,2.29789,2.302,43140000.0
2008-03-06 14:10:00,2.30232,2.30423,2.2973,2.30267,52760000.0
2008-03-06 14:15:00,2.3011,2.30533,2.29732,2.30403,53130000.0
2008-03-06 14:20:00,2.30471,2.30471,2.29666,2.29864,49380000.0
2008-03-06 14:25:00,2.29996,2.30298,2.29612,2.29954,45260000.0
2008-03-06 14:30:00,2.30069,2.30339,2.2953,2.30138,51010000.0
2008-03-06 14:35:00,2.29791,2.30372,2.29679,2.29756,46640000.0
2008-03-06 14:40:00,2.30423,2.30423,2.29656,2.30007,42640000.0
2008-03-06 14:45:00,2.29765,2.3026,2.29576,2.3026,39770000.0
2008-03-06 14:50:00,2.30215,2.30377,2.29633,2.29853,43250000.0
2008-03-06 14:55:00,2.30333,2.30465,2.29856,2.30305,47380000.0
2008-03-06 15:00:00,2.30241,2.30556,2.29839,2.30243,46640000.0
2008-03-06 15:05:00,2.30487,2.30487,2.29869,2.3032,50520000.0
2008-03-06 15:10:00,2.30497,2.30497,2.29842,2.30489,45130000.0
2008-03-06 15:15:00,2.30394,2.30708,2.29738,2.30261,48130000.0
2008-03-06 15:20:00,2.30633,2.30935,2.30084,2.30935,48130000.0
2008-03-06 15:25:00,2.30808,2.31215,2.3015,2.31215,36010000.0
2008-03-06 15:30:00,2.30922,2.31423,2.3024,2.31233,42140000.0
2008-03-06 15:35:00,2.31296,2.31572,2.30532,2.30894,53630000.0
2008-03-06 15:40:00,2.3091,2.31491,2.30824,2.31054,41380000.0
2008-03-06 15:45:00,2.31453,2.31572,2.30622,2.31409,41130000.0
2008-03-06 15:50:00,2.31233,2.31622,2.30882,2.31418,39510000.0
2008-03-06 15:55:00,2.31546,2.31546,2.30565,2.31007,44510000.0
2008-03-06 16:00:00,2.30995,2.31373,2.3067,2.31328,41760000.0
2008-03-06 16:05:00,2.31218,2.31298,2.30669,2.30669,44500000.0
2008-03-06 16:10:00,2.31141,2.31433,2.30589,2.30814,41380000.0
2008-03-06 16:15:00,2.3052,2.31233,2.30355,2.3093,45760000.0
2008-03-06 16:20:00,2.30759,2.315,2.30639,2.31255,42140000.0
2008-03-06 16:25:00,2.30889,2.31173,2.30471,2.30673,43380000.0
2008-03-06 16:30:00,2.30956,2.31098,2.30482,2.30931,46010000.0
2008-03-06 16:35:00,2.30984,2.31238,2.30381,2.30867,50760000.0
2008-03-06 16:40:00,2.30858,2.31155,2.30554,2.31058,39750000.0
2008-03-06 16:45:00,2.30848,2.31139,2.30557,2.30955,49140000.0
2008-03-06 16:50:00,2.30813,2.30993,2.30352,2.30962,55000000.0
2008-03-06 16:55:00,2.31055,2.31253,2.30374,2.31168,45260000.0
2008-03-06 17:00:00,2.30764,2.3108,2.30425,2.30984,51380000.0
2008-03-06 17:05:00,2.3094,2.3118,2.30488,2.30884,39130000.0
2008-03-06 17:10:00,2.30883,2.31097,2.30411,2.31044,44630000.0
2008-03-06 17:15:00,2.30608,2.3103,2.30109,2.30881,46510000.0
2008-03-06 17:20:00,2.30826,2.3095,2.30408,2.30872,57640000.0
2008-03-06 17:25:00,2.30941,2.31015,2.29988,2.30788,48390000.0
2008-03-06 17:30:00,2.30989,2.31128,2.3049,2.30772,43520000.0
2008-03-06 17:35:00,2.30978,2.3109,2.30405,2.30719,39880000.0
2008-03-06 17:40:00,2.30997,2.31087,2.30286,2.30512,38750000.0
2008-03-06 17:45:00,2.30741,2.31037,2.30414,2.3098,44630000.0
2008-03-06 17:50:00,2.30771,2.3105,2.30074,2.31004,46510000.0
2008-03-06 17:55:00,2.30972,2.31095,2.30435,2.31035,52390000.0
2008-03-06 18:00:00,2.31008,2.31104,2.30181,2.30898,53390000.0
2008-03-06 18:05:00,2.30969,2.31143,2.3054,2.30931,38750000.0
2008-03-06 18:10:00,2.30922,2.31278,2.30689,2.31266,43880000.0
2008-03-06 18:15:00,2.3104,2.31427,2.30717,2.31322,44630000.0
2008-03-06 18:20:00,2.30982,2.31263,2.30522,2.30671,47500000.0
2008-03-06 18:25:00,2.31061,2.31089,2.30495,2.30885,39630000.0
2008-03-06 18:30:00,2.30833,2.31116,2.30309,2.30844,61270000.0
2008-03-06 18:35:00,2.30876,2.31082,2.30338,2.30828,52260000.0
2008-03-06 18:40:00,2.30723,2.31048,2.30282,2.30916,47010000.0
2008-03-06 18:45:00,2.30846,2.3098,2.30177,2.30691,33880000.0
2008-03-06 18:50:00,2.309,2.31033,2.30598,2.30643,42140000.0
2008-03-06 18:55:00,2.31117,2.31346,2.30536,2.30758,52510000.0
2008-03-06 19:00:00,2.30672,2.3125,2.30672,2.30871,42520000.0
2008-03-06 19:05:00,2.31116,2.31351,2.30598,2.31204,41880000.0
2008-03-06 19:10:00,2.30816,2.31495,2.30145,2.31345,50630000.0
2008-03-06 19:15:00,2.31049,2.31536,2.30442,2.30781,42510000.0
2008-03-06 19:20:00,2.30903,2.3165,2.30669,2.30994,47380000.0
2008-03-06 19:25:00,2.30559,2.31571,2.30559,2.31102,49500000.0
2008-03-06 19:30:00,2.31292,2.31292,2.30364,2.30912,41900000.0
2008-03-06 19:35:00,2.30984,2.31312,2.30546,2.31156,45650000.0
2008-03-06 19:40:00,2.31221,2.31364,2.30631,2.30994,49640000.0
2008-03-06 19:45:00,2.31099,2.31204,2.30489,2.30979,44000000.0
2008-03-06 19:50:00,2.30824,2.31027,2.30339,2.30792,42520000.0
2008-03-06 19:55:00,2.31073,2.31109,2.30166,2.3076,53640000.0
2008-03-06 20:00:00,2.31029,2.31129,2.30456,2.30946,43890000.0
2008-03-06 20:05:00,2.30565,2.31149,2.30495,2.30738,54260000.0
2008-03-06 20:10:00,2.30886,2.31336,2.30619,2.30981,43380000.0
2008-03-06 20:15:00,2.31322,2.31576,2.30784,2.3112,47000000.0
2008-03-06 20:20:00,2.31288,2.31428,2.30516,2.3112,35630000.0
2008-03-06 20:25:00,2.31092,2.31291,2.30484,2.31183,49890000.0
2008-03-06 20:30:00,2.31068,2.31262,2.30561,2.31212,55130000.0
2008-03-06 20:35:00,2.30745,2.31295,2.305,2.30807,51770000.0
2008-03-06 20:40:00,2.30843,2.3132,2.30636,2.3132,56500000.0
2008-03-06 20:45:00,2.31191,2.31335,2.3065,2.3118,44630000.0
2008-03-06 20:50:00,2.30984,2.31473,2.30648,2.31465,42880000.0
2008-03-06 20:55:00,2.31324,2.31469,2.30675,2.31293,49000000.0
2008-03-06 21:00:00,2.31636,2.31693,2.30964,2.31693,48390000.0
2008-03-06 21:05:00,2.31253,2.31758,2.30817,2.31495,42510000.0
2008-03-06 21:10:00,2.31728,2.31754,2.31146,2.31689,48380000.0
2008-03-06 21:15:00,2.31453,2.31682,2.3086,2.31124,42880000.0
2008-03-06 21:20:00,2.3159,2.31674,2.30693,2.31592,45260000.0
2008-03-06 21:25:00,2.31395,2.31825,2.3115,2.3163,43380000.0
2008-03-06 21:30:00,2.31773,2.32031,2.31334,2.32016,49750000.0
2008-03-06 21:35:00,2.31606,2.32096,2.31293,2.31962,45880000.0
2008-03-06 21:40:00,2.31991,2.32214,2.31449,2.32214,41880000.0
2008-03-06 21:45:00,2.31956,2.32212,2.31488,2.31912,49260000.0
2008-03-06 21:50:00,2.3171,2.31944,2.31268,2.31734,42000000.0
2008-03-06 21:55:00,2.31427,2.31874,2.31131,2.31366,45520000.0
2008-03-06 22:00:00,2.31482,2.31815,2.31104,2.31592,43140000.0
2008-03-06 22:05:00,2.31588,2.3182,2.31199,2.31499,38380000.0
2008-03-06 22:10:00,2.3129,2.31817,2.31243,2.31609,35270000.0
2008-03-06 22:15:00,2.3152,2.3178,2.31091,2.3161,38510000.0
2008-03-06 22:20:00,2.31367,2.31747,2.30758,2.31492,41130000.0
2008-03-06 22:25:00,2.31674,2.31707,2.30976,2.31367,39640000.0
2008-03-06 22:30:00,2.31281,2.31704,2.311,2.31648,47130000.0
2008-03-06 22:35:00,2.31561,2.31787,2.31075,2.31776,35630000.0
2008-03-06 22:40:00,2.31819,2.31857,2.31356,2.31512,34000000.0
2008-03-06 22:45:00,2.31778,2.3187,2.31276,2.31327,37880000.0
2008-03-06 22:50:00,2.31867,2.31935,2.31459,2.31586,52260000.0
2008-03-06 22:55:00,2.31845,2.31845,2.31192,2.31616,34380000.0
2008-03-06 23:00:00,2.31625,2.31838,2.31172,2.31516,43880000.0
2008-03-06 23:05:00,2.31584,2.31703,2.30958,2.31474,42380000.0
2008-03-06 23:10:00,2.31312,2.31829,2.3106,2.31493,38880000.0
2008-03-06 23:15:00,2.31441,2.31715,2.31067,2.31067,46760000.0
2008-03-06 23:20:00,2.31227,2.31715,2.31083,2.31169,45010000.0
2008-03-06 23:25:00,2.31415,2.31854,2.30948,2.31202,44010000.0
2008-03-06 23:30:00,2.31703,2.31918,2.31008,2.31547,42880000.0
2008-03-06 23:35:00,2.31515,2.31677,2.31072,2.3157,44890000.0
2008-03-06 23:40:00,2.31332,2.31761,2.31017,2.31488,42390000.0
2008-03-06 23:45:00,2.31361,2.31705,2.3105,2.31515,43880000.0
2008-03-06 23:50:00,2.31419,2.31783,2.31096,2.31771,41380000.0
2008-03-06 23:55:00,2.31777,2.31965,2.3115,2.31733,36140000.0
2008-03-07 00:00:00,2.31646,2.31982,2.30765,2.31982,40760000.0
2008-03-07 00:05:00,2.31696,2.3208,2.31317,2.31448,41380000.0
2008-03-07 00:10:00,2.31644,2.31885,2.31461,2.31839,33880000.0
2008-03-07 00:15:00,2.31547,2.31886,2.31415,2.31697,33630000.0
2008-03-07 00:20:00,2.31649,2.31872,2.31458,2.31806,30130000.0
2008-03-07 00:25:00,2.31675,2.3188,2.31221,2.31735,45010000.0
2008-03-07 00:30:00,2.31728,2.31742,2.31128,2.31711,39750000.0
2008-03-07 00:35:00,2.31421,2.31831,2.30997,2.31488,41750000.0
2008-03-07 00:40:00,2.31268,2.31721,2.31099,2.31547,40380000.0
2008-03-07 00:45:00,2.31435,2.31636,2.30961,2.31369,41760000.0
2008-03-07 00:50:00,2.31371,2.31527,2.31024,2.31192,44260000.0
2008-03-07 00:55:00,2.31294,2.31615,2.31068,2.31615,49130000.0
2008-03-07 01:00:00,2.31449,2.31662,2.31169,2.31525,47130000.0
2008-03-07 01:05:00,2.3131,2.31654,2.31226,2.31441,38760000.0
2008-03-07 01:10:00,2.31459,2.31686,2.30932,2.31506,51880000.0
2008-03-07 01:15:00,2.31347,2.31687,2.31053,2.31458,56130000.0
2008-03-07 01:20:00,2.31494,2.3174,2.31137,2.31538,42250000.0
2008-03-07 01:25:00,2.30997,2.31634,2.30873,2.31634,45140000.0
2008-03-07 01:30:00,2.31494,2.31596,2.30703,2.3118,39500000.0
2008-03-07 01:35:00,2.31166,2.3171,2.3093,2.3171,36880000.0
2008-03-07 01:40:00,2.3151,2.31755,2.3098,2.31434,53500000.0
2008-03-07 01:45:00,2.31496,2.31701,2.30923,2.31444,53500000.0
2008-03-07 01:50:00,2.31005,2.31793,2.31005,2.31696,41890000.0
2008-03-07 01:55:00,2.31369,2.31875,2.31199,2.31706,47500000.0
2008-03-07 02:00:00,2.31544,2.31773,2.31233,2.31321,33130000.0
2008-03-07 02:05:00,2.31174,2.31648,2.3113,2.313,53500000.0
2008-03-07 02:10:00,2.31353,2.31852,2.30974,2.31753,49130000.0
2008-03-07 02:15:00,2.31703,2.31887,2.31299,2.31887,31510000.0
2008-03-07 02:20:00,2.3166,2.31791,2.30994,2.31682,53000000.0
2008-03-07 02:25:00,2.31435,2.31664,2.31066,2.31243,39260000.0
2008-03-07 02:30:00,2.31138,2.31657,2.30839,2.31528,44000000.0
2008-03-07 02:35:00,2.31674,2.31706,2.31071,2.31613,49010000.0
2008-03-07 02:40:00,2.31313,2.31796,2.31052,2.31596,37630000.0
2008-03-07 02:45:00,2.31558,2.31668,2.312,2.31336,40630000.0
2008-03-07 02:50:00,2.31404,2.31972,2.31204,2.31914,42760000.0
2008-03-07 02:55:00,2.32067,2.32067,2.31059,2.31928,52630000.0
2008-03-07 03:00:00,2.31528,2.31869,2.31376,2.31529,33260000.0
2008-03-07 03:05:00,2.31573,2.31925,2.31142,2.3143,42630000.0
2008-03-07 03:10:00,2.31504,2.31794,2.3113,2.31742,39880000.0
2008-03-07 03:15:00,2.31367,2.31791,2.30946,2.31632,31260000.0
2008-03-07 03:20:00,2.30901,2.31766,2.30901,2.3174,34380000.0
2008-03-07 03:25:00,2.31697,2.31781,2.30993,2.3173,40750000.0
2008-03-07 03:30:00,2.31424,2.31793,2.31097,2.31327,44630000.0
2008-03-07 03:35:00,2.31508,2.31813,2.30998,2.31422,26140000.0
2008-03-07 03:40:00,2.31213,2.31767,2.3099,2.31767,39500000.0
2008-03-07 03:45:00,2.31392,2.31751,2.31042,2.3112,41500000.0
2008-03-07 03:50:00,2.31492,2.31856,2.30933,2.31778,45020000.0
2008-03-07 03:55:00,2.31372,2.31759,2.31033,2.31446,49640000.0
2008-03-07 04:00:00,2.31651,2.31828,2.3103,2.31498,42750000.0
2008-03-07 04:05:00,2.31379,2.31959,2.30993,2.31697,43380000.0
2008-03-07 04:10:00,2.31455,2.3205,2.31431,2.31685,37010000.0
2008-03-07 04:15:00,2.31577,2.31929,2.31385,2.31818,40130000.0
2008-03-07 04:20:00,2.31711,2.31983,2.31234,2.31921,32500000.0
2008-03-07 04:25:00,2.31686,2.32058,2.31386,2.31768,31000000.0
2008-03-07 04:30:00,2.31945,2.31945,2.3131,2.31838,43880000.0
2008-03-07 04:35:00,2.31276,2.3195,2.31186,2.31695,40260000.0
2008-03-07 04:40:00,2.3167,2.31979,2.31325,2.3148,33630000.0
2008-03-07 04:45:00,2.31482,2.31992,2.31358,2.31713,44020000.0
2008-03-07 04:50:00,2.31695,2.32016,2.31491,2.31501,36630000.0
2008-03-07 04:55:00,2.31741,2.32035,2.31469,2.3178,37260000.0
2008-03-07 05:00:00,2.31879,2.31979,2.31389,2.31636,35000000.0
2008-03-07 05:05:00,2.31742,2.3213,2.31398,2.31894,40020000.0
2008-03-07 05:10:00,2.31198,2.31929,2.31198,2.31854,34760000.0
2008-03-07 05:15:00,2.31848,2.31902,2.31297,2.31902,35630000.0
2008-03-07 05:20:00,2.31322,2.32005,2.31274,2.31354,37010000.0
2008-03-07 05:25:00,2.31814,2.31968,2.31286,2.316,47500000.0
2008-03-07 05:30:00,2.3166,2.31949,2.31388,2.31875,45750000.0
2008-03-07 05:35:00,2.31734,2.31998,2.31291,2.31582,40380000.0
2008-03-07 05:40:00,2.31576,2.31905,2.31261,2.31305,36640000.0
2008-03-07 05:45:00,2.31505,2.31851,2.3116,2.31532,34890000.0
2008-03-07 05:50:00,2.3151,2.31999,2.31315,2.31676,40750000.0
2008-03-07 05:55:00,2.3169,2.31921,2.31306,2.31891,35000000.0
2008-03-07 06:00:00,2.31394,2.31888,2.31139,2.31163,42880000.0
2008-03-07 06:05:00,2.31629,2.3186,2.31378,2.31488,46760000.0
2008-03-07 06:10:00,2.3154,2.31849,2.31237,2.31804,42010000.0
2008-03-07 06:15:00,2.31337,2.31761,2.31249,2.31606,30500000.0
2008-03-07 06:20:00,2.31578,2.31785,2.31184,2.31323,44390000.0
2008-03-07 06:25:00,2.31838,2.31966,2.31094,2.31655,43380000.0
2008-03-07 06:30:00,2.31907,2.31935,2.31326,2.31896,34250000.0
2008-03-07 06:35:00,2.31403,2.31998,2.31359,2.31677,44500000.0
2008-03-07 06:40:00,2.31787,2.31936,2.31341,2.31614,41000000.0
2008-03-07 06:45:00,2.31303,2.31949,2.31303,2.31713,33130000.0
2008-03-07 06:50:00,2.31975,2.32044,2.31473,2.31768,50760000.0
2008-03-07 06:55:00,2.31769,2.31988,2.3138,2.31585,45630000.0
2008-03-07 07:00:00,2.31772,2.31963,2.31245,2.31787,52250000.0
2008-03-07 07:05:00,2.31858,2.31889,2.31201,2.31737,44880000.0
2008-03-07 07:10:00,2.31828,2.31851,2.31241,2.3176,40000000.0
2008-03-07 07:15:00,2.3164,2.31867,2.31154,2.31414,51010000.0
2008-03-07 07:20:00,2.31314,2.31796,2.31314,2.31553,29130000.0
2008-03-07 07:25:00,2.31551,2.31908,2.31303,2.31754,56250000.0
2008-03-07 07:30:00,2.31445,2.31784,2.31046,2.31488,45640000.0
2008-03-07 07:35:00,2.31336,2.31788,2.31141,2.3141,46130000.0
2008-03-07 07:40:00,2.31531,2.31935,2.31129,2.31437,45010000.0
2008-03-07 07:45:00,2.31566,2.31817,2.31013,2.31481,40260000.0
2008-03-07 07:50:00,2.31833,2.31833,2.31279,2.31565,54890000.0
2008-03-07 07:55:00,2.31576,2.31809,2.31312,2.31652,45520000.0
2008-03-07 08:00:00,2.31571,2.31854,2.31095,2.31449,56140000.0
2008-03-07 08:05:00,2.31397,2.31794,2.31087,2.31534,41880000.0
2008-03-07 08:10:00,2.31333,2.31751,2.31224,2.31602,40250000.0
2008-03-07 08:15:00,2.31513,2.31754,2.31065,2.31679,47130000.0
2008-03-07 08:20:00,2.31664,2.3178,2.3125,2.31648,39630000.0
2008-03-07 08:25:00,2.31661,2.31807,2.31203,2.31536,50130000.0
2008-03-07 08:30:00,2.31566,2.31777,2.30942,2.31424,44000000.0
2008-03-07 08:35:00,2.31507,2.31806,2.31027,2.31408,46390000.0
2008-03-07 08:40:00,2.30977,2.31772,2.30964,2.31574,65380000.0
2008-03-07 08:45:00,2.31342,2.31605,2.30971,2.31075,41510000.0
2008-03-07 08:50:00,2.31452,2.31452,2.30498,2.31217,44010000.0
2008-03-07 08:55:00,2.31099,2.31198,2.30592,2.31026,46880000.0
2008-03-07 09:00:00,2.30897,2.31275,2.30503,2.308,45890000.0
2008-03-07 09:05:00,2.30935,2.31291,2.30547,2.3094,45770000.0
2008-03-07 09:10:00,2.30881,2.31428,2.30755,2.31374,46880000.0
2008-03-07 09:15:00,2.31515,2.31518,2.30679,2.31256,57010000.0
2008-03-07 09:20:00,2.31333,2.31421,2.30726,2.31285,48270000.0
2008-03-07 09:25:00,2.31328,2.31463,2.30576,2.31318,60510000.0
2008-03-07 09:30:00,2.31006,2.315,2.30726,2.31016,30750000.0
2008-03-07 09:35:00,2.31295,2.31372,2.30796,2.30962,46010000.0
2008-03-07 09:40:00,2.30816,2.31262,2.305,2.31112,59260000.0
2008-03-07 09:45:00,2.31048,2.31334,2.30609,2.30846,41380000.0
2008-03-07 09:50:00,2.30787,2.31304,2.30659,2.30892,39530000.0
2008-03-07 09:55:00,2.30934,2.31243,2.30394,2.3106,54500000.0
2008-03-07 10:00:00,2.31272,2.31314,2.30478,2.31168,38500000.0
2008-03-07 10:05:00,2.31256,2.31259,2.29889,2.30963,48010000.0
2008-03-07 10:10:00,2.31156,2.3126,2.30584,2.30999,45890000.0
2008-03-07 10:15:00,2.31153,2.3125,2.30852,2.31185,46880000.0
2008-03-07 10:20:00,2.31174,2.31385,2.30683,2.30683,35260000.0
2008-03-07 10:25:00,2.30915,2.31345,2.30704,2.31224,45010000.0
2008-03-07 10:30:00,2.31427,2.31427,2.30866,2.31136,41380000.0
2008-03-07 10:35:00,2.31321,2.31422,2.30859,2.31282,41250000.0
2008-03-07 10:40:00,2.31246,2.31398,2.30971,2.31387,50880000.0
2008-03-07 10:45:00,2.30915,2.31508,2.30895,2.30908,37750000.0
2008-03-07 10:50:00,2.31367,2.3167,2.31089,2.3143,47500000.0
2008-03-07 10:55:00,2.31628,2.31628,2.30796,2.31393,44390000.0
2008-03-07 11:00:00,2.31277,2.31522,2.30809,2.31522,47000000.0
2008-03-07 11:05:00,2.31308,2.318,2.31069,2.31573,36380000.0
2008-03-07 11:10:00,2.31733,2.31733,2.30912,2.31209,42760000.0
2008-03-07 11:15:00,2.31303,2.31603,2.30866,2.31396,47760000.0
2008-03-07 11:20:00,2.31481,2.31532,2.30809,2.31514,48760000.0
2008-03-07 11:25:00,2.31642,2.31762,2.31123,2.31563,48510000.0
2008-03-07 11:30:00,2.31418,2.31898,2.31234,2.31836,46760000.0
2008-03-07 11:35:00,2.318,2.31863,2.31136,2.31753,47140000.0
2008-03-07 11:40:00,2.31442,2.318,2.31023,2.31357,47000000.0
2008-03-07 11:45:00,2.31238,2.31728,2.30935,2.31405,43760000.0
2008-03-07 11:50:00,2.31378,2.31484,2.30729,2.31314,37880000.0
2008-03-07 11:55:00,2.31313,2.31626,2.30741,2.31234,38250000.0
2008-03-07 12:00:00,2.31555,2.31654,2.31059,2.31654,36630000.0
2008-03-07 12:05:00,2.3162,2.31847,2.30963,2.31539,43380000.0
2008-03-07 12:10:00,2.31527,2.31714,2.30927,2.31437,50760000.0
2008-03-07 12:15:00,2.31282,2.31615,2.30817,2.31197,42140000.0
2008-03-07 12:20:00,2.31391,2.3176,2.3094,2.31509,47880000.0
2008-03-07 12:25:00,2.3162,2.3162,2.31103,2.31343,42260000.0
2008-03-07 12:30:00,2.31234,2.31362,2.30895,2.31345,38380000.0
2008-03-07 12:35:00,2.31141,2.31533,2.30646,2.31483,43520000.0
2008-03-07 12:40:00,2.31185,2.31586,2.30927,2.31555,45880000.0
2008-03-07 12:45:00,2.3126,2.31626,2.31041,2.31509,41380000.0
2008-03-07 12:50:00,2.31252,2.31943,2.31165,2.31903,42130000.0
2008-03-07 12:55:00,2.31907,2.32301,2.31226,2.32148,55510000.0
2008-03-07 13:00:00,2.32139,2.32193,2.31579,2.31975,55130000.0
2008-03-07 13:05:00,2.32055,2.32271,2.30929,2.32013,53010000.0
2008-03-07 13:10:00,2.32376,2.32376,2.3166,2.32107,52130000.0
2008-03-07 13:15:00,2.32103,2.32269,2.31573,2.32093,40260000.0
2008-03-07 13:20:00,2.32077,2.32418,2.31628,2.32304,41630000.0
2008-03-07 13:25:00,2.32475,2.32476,2.31951,2.32343,42130000.0
2008-03-07 13:30:00,2.32308,2.32472,2.31752,2.32421,43000000.0
2008-03-07 13:35:00,2.32317,2.3243,2.31657,2.32236,38500000.0
2008-03-07 13:40:00,2.32101,2.32349,2.31659,2.32191,39750000.0
2008-03-07 13:45:00,2.31794,2.32428,2.31794,2.3241,44510000.0
2008-03-07 13:50:00,2.32266,2.32376,2.31742,2.32108,42510000.0
2008-03-07 13:55:00,2.32214,2.32299,2.31835,2.32094,45890000.0
2008-03-07 14:00:00,2.31764,2.32268,2.3152,2.32241,42880000.0
2008-03-07 14:05:00,2.31979,2.32244,2.31625,2.32097,40630000.0
2008-03-07 14:10:00,2.32316,2.32356,2.31702,2.3228,40140000.0
2008-03-07 14:15:00,2.31998,2.32478,2.31529,2.32234,54020000.0
2008-03-07 14:20:00,2.32225,2.32225,2.31427,2.3193,47130000.0
2008-03-07 14:25:00,2.3205,2.32079,2.3134,2.31512,43880000.0
2008-03-07 14:30:00,2.31704,2.3209,2.31399,2.3209,46500000.0
2008-03-07 14:35:00,2.31727,2.32166,2.31511,2.31664,63380000.0
2008-03-07 14:40:00,2.32037,2.32189,2.31328,2.31726,41760000.0
2008-03-07 14:45:00,2.31957,2.31957,2.31261,2.31644,49770000.0
2008-03-07 14:50:00,2.31875,2.31978,2.31301,2.31451,45130000.0
2008-03-07 14:55:00,2.31841,2.32011,2.31387,2.31769,57390000.0
2008-03-07 15:00:00,2.31732,2.32115,2.31484,2.319,61380000.0
2008-03-07 15:05:00,2.32109,2.32218,2.31548,2.31983,49640000.0
2008-03-07 15:10:00,2.31781,2.3208,2.31274,2.3188,39880000.0
2008-03-07 15:15:00,2.31817,2.32056,2.31179,2.31414,44000000.0
2008-03-07 15:20:00,2.31675,2.31943,2.3116,2.31746,43760000.0
2008-03-07 15:25:00,2.31793,2.31913,2.3114,2.31733,40250000.0
2008-03-07 15:30:00,2.31518,2.32084,2.31082,2.31809,49010000.0
2008-03-07 15:35:00,2.31722,2.32096,2.31207,2.31527,45880000.0
2008-03-07 15:40:00,2.3153,2.32155,2.31479,2.31809,46630000.0
2008-03-07 15:45:00,2.31972,2.32399,2.31547,2.32329,46630000.0
2008-03-07 15:50:00,2.32121,2.32289,2.31551,2.32203,39750000.0
2008-03-07 15:55:00,2.32258,2.32258,2.31532,2.31998,39130000.0
2008-03-07 16:00:00,2.31859,2.32024,2.31213,2.31614,43390000.0
2008-03-07 16:05:00,2.31685,2.31761,2.31029,2.31341,41760000.0
2008-03-07 16:10:00,2.31132,2.31769,2.30909,2.31751,40630000.0
2008-03-07 16:15:00,2.31576,2.32124,2.31398,2.31879,47250000.0
2008-03-07 16:20:00,2.31979,2.32257,2.31472,2.31887,38880000.0
2008-03-07 16:25:00,2.32167,2.32201,2.3168,2.32201,45890000.0
2008-03-07 16:30:00,2.32129,2.32358,2.31595,2.32001,44630000.0
2008-03-07 16:35:00,2.32086,2.32326,2.31324,2.32026,55750000.0
2008-03-07 16:40:00,2.31977,2.32588,2.3168,2.32252,41010000.0
2008-03-07 16:45:00,2.32007,2.32302,2.31796,2.32231,44640000.0
2008-03-07 16:50:00,2.32044,2.32359,2.31799,2.32298,46010000.0
2008-03-07 16:55:00,2.32172,2.32225,2.31631,2.31953,48260000.0
2008-03-07 17:00:00,2.31983,2.32183,2.31453,2.31771,50660000.0
2008-03-07 17:05:00,2.31682,2.31987,2.31307,2.31322,38880000.0
2008-03-07 17:10:00,2.31721,2.32074,2.31403,2.31901,40130000.0
2008-03-07 17:15:00,2.3159,2.31995,2.31099,2.31476,47000000.0
2008-03-07 17:20:00,2.31801,2.31847,2.31115,2.31559,48890000.0
2008-03-07 17:25:00,2.31663,2.31682,2.30735,2.31367,47390000.0
2008-03-07 17:30:00,2.31181,2.31586,2.30654,2.31554,42130000.0
2008-03-07 17:35:00,2.31524,2.31878,2.30795,2.3141,45260000.0
2008-03-07 17:40:00,2.31426,2.315,2.30488,2.30488,39880000.0
2008-03-07 17:45:00,2.31134,2.31187,2.30486,2.30802,37000000.0
2008-03-07 17:50:00,2.30765,2.31355,2.30205,2.3094,47390000.0
2008-03-07 17:55:00,2.31203,2.31267,2.30519,2.31032,47890000.0
2008-03-07 18:00:00,2.31037,2.31121,2.30324,2.30846,57750000.0
2008-03-07 18:05:00,2.3099,2.32149,2.30596,2.31253,39010000.0
2008-03-07 18:10:00,2.31111,2.31423,2.3077,2.31389,42010000.0
2008-03-07 18:15:00,2.31465,2.31465,2.30674,2.31188,47510000.0
2008-03-07 18:20:00,2.31045,2.31213,2.30723,2.31158,47520000.0
2008-03-07 18:25:00,2.31047,2.31496,2.30744,2.31342,35010000.0
2008-03-07 18:30:00,2.31468,2.31507,2.30943,2.31426,57880000.0
2008-03-07 18:35:00,2.3142,2.31693,2.31141,2.31632,47130000.0
2008-03-07 18:40:00,2.31497,2.31869,2.31042,2.31838,43760000.0
2008-03-07 18:45:00,2.31618,2.3196,2.31311,2.31863,35760000.0
2008-03-07 18:50:00,2.3208,2.32172,2.31655,2.31717,44250000.0
2008-03-07 18:55:00,2.31832,2.3217,2.31475,2.32144,40640000.0
2008-03-07 19:00:00,2.31838,2.32119,2.3139,2.31553,46260000.0
2008-03-07 19:05:00,2.32091,2.32172,2.31299,2.3198,43750000.0
2008-03-07 19:10:00,2.31983,2.32077,2.3116,2.32067,41390000.0
2008-03-07 19:15:00,2.31897,2.32211,2.31442,2.31728,43890000.0
2008-03-07 19:20:00,2.31751,2.32154,2.31526,2.32029,47260000.0
2008-03-07 19:25:00,2.31809,2.32194,2.31424,2.32041,43640000.0
2008-03-07 19:30:00,2.31961,2.32168,2.3141,2.31902,41630000.0
2008-03-07 19:35:00,2.32078,2.32127,2.31553,2.31946,42760000.0
2008-03-07 19:40:00,2.31962,2.32083,2.31378,2.31745,51640000.0
2008-03-07 19:45:00,2.31865,2.32031,2.31417,2.32,46140000.0
2008-03-07 19:50:00,2.31803,2.32032,2.31522,2.31888,42750000.0
2008-03-07 19:55:00,2.31684,2.3208,2.31115,2.31671,47010000.0
2008-03-07 20:00:00,2.3188,2.31966,2.31369,2.31836,45880000.0
2008-03-07 20:05:00,2.31972,2.31972,2.30982,2.31294,50510000.0
2008-03-07 20:10:00,2.31469,2.32123,2.31316,2.31722,44890000.0
2008-03-07 20:15:00,2.32057,2.32287,2.31599,2.32242,41640000.0
2008-03-07 20:20:00,2.32096,2.32335,2.31729,2.32192,35630000.0
2008-03-07 20:25:00,2.3205,2.32336,2.31818,2.32208,45770000.0
2008-03-07 20:30:00,2.32381,2.32473,2.31693,2.32422,53380000.0
2008-03-07 20:35:00,2.32271,2.32361,2.31734,2.31844,50390000.0
2008-03-07 20:40:00,2.31778,2.32447,2.31778,2.32339,40260000.0
2008-03-07 20:45:00,2.32282,2.32407,2.31728,2.32115,41750000.0
2008-03-07 20:50:00,2.31863,2.32387,2.31806,2.32029,47890000.0
2008-03-07 20:55:00,2.3209,2.32249,2.31681,2.32165,39250000.0
2008-03-07 21:00:00,2.32101,2.32475,2.31462,2.3221,50400000.0
2008-03-07 21:05:00,2.31949,2.32261,2.3119,2.31659,38880000.0
2008-03-07 21:10:00,2.31898,2.32263,2.31279,2.31741,51890000.0
2008-03-07 21:15:00,2.31778,2.32314,2.31451,2.31969,41380000.0
2008-03-07 21:20:00,2.31765,2.3224,2.31365,2.31935,43260000.0
2008-03-07 21:25:00,2.31802,2.32124,2.31493,2.31709,45500000.0
2008-03-07 21:30:00,2.31931,2.32055,2.31422,2.32055,42630000.0
2008-03-07 21:35:00,2.31949,2.32057,2.31391,2.3195,42770000.0
2008-03-07 21:40:00,2.31828,2.32061,2.31543,2.31909,37640000.0
2008-03-07 21:45:00,2.31688,2.32118,2.31489,2.32087,40510000.0
2008-03-07 21:50:00,2.31985,2.32204,2.31539,2.31702,35260000.0
2008-03-07 21:55:00,2.31601,2.3219,2.31443,2.31834,43260000.0
2008-03-07 22:00:00,2.31841,2.31968,2.3129,2.31786,37760000.0
2008-03-07 22:05:00,2.31911,2.32004,2.31234,2.31675,40760000.0
2008-03-07 22:10:00,2.31759,2.31972,2.31548,2.31972,46260000.0
2008-03-07 22:15:00,2.31827,2.32003,2.3123,2.31891,38270000.0
2008-03-07 22:20:00,2.31968,2.31968,2.31363,2.31736,38010000.0
2008-03-07 22:25:00,2.31912,2.32009,2.31365,2.31865,47520000.0
2008-03-07 22:30:00,2.31751,2.31938,2.31359,2.31797,45640000.0
2008-03-07 22:35:00,2.31701,2.31986,2.31302,2.318,40510000.0
2008-03-07 22:40:00,2.31938,2.31951,2.31393,2.31393,42500000.0
2008-03-07 22:45:00,2.31972,2.32042,2.31469,2.31506,37510000.0
2008-03-07 22:50:00,2.3171,2.3202,2.31502,2.31634,47640000.0
2008-03-07 22:55:00,2.31889,2.31976,2.31242,2.31976,40000000.0
2008-03-07 23:00:00,2.31822,2.32019,2.31337,2.3189,41250000.0
2008-03-07 23:05:00,2.31753,2.32033,2.31285,2.31845,44000000.0
2008-03-07 23:10:00,2.31287,2.32003,2.31287,2.31953,39150000.0
2008-03-07 23:15:00,2.31839,2.31966,2.31061,2.31061,43640000.0
2008-03-07 23:20:00,2.31579,2.32088,2.31325,2.31325,44260000.0
2008-03-07 23:25:00,2.31787,2.31954,2.31036,2.31714,31130000.0
2008-03-07 23:30:00,2.31583,2.31869,2.31107,2.31483,41380000.0
2008-03-07 23:35:00,2.31689,2.31892,2.31207,2.31824,47140000.0
2008-03-07 23:40:00,2.31302,2.31801,2.31181,2.31577,34630000.0
2008-03-07 23:45:00,2.31652,2.31752,2.31186,2.31371,42890000.0
2008-03-07 23:50:00,2.31549,2.31823,2.31142,2.31823,37010000.0
2008-03-07 23:55:00,2.31634,2.31841,2.31099,2.31617,39890000.0
2008-03-09 23:00:00,2.31564,2.31652,2.31135,2.31621,30000000.0
2008-03-09 23:05:00,2.31621,2.31673,2.31025,2.31381,29630000.0
2008-03-09 23:10:00,2.31283,2.31712,2.31117,2.31672,35760000.0
2008-03-09 23:15:00,2.31527,2.31702,2.31073,2.31073,39880000.0
2008-03-09 23:20:00,2.31139,2.31687,2.31021,2.31492,30010000.0
2008-03-09 23:25:00,2.31541,2.31778,2.30935,2.3133,28250000.0
2008-03-09 23:30:00,2.31477,2.31731,2.30936,2.31522,31750000.0
2008-03-09 23:35:00,2.31398,2.31668,2.31186,2.31609,32880000.0
2008-03-09 23:40:00,2.31,2.31643,2.31,2.31608,27250000.0
2008-03-09 23:45:00,2.31457,2.31633,2.31153,2.31633,37260000.0
2008-03-09 23:50:00,2.31602,2.31667,2.31178,2.31638,35250000.0
2008-03-09 23:55:00,2.31461,2.31672,2.30919,2.31512,32880000.0
2008-03-10 00:00:00,2.31527,2.31971,2.31157,2.31713,42020000.0
2008-03-10 00:05:00,2.3159,2.31673,2.31265,2.3128,35260000.0
2008-03-10 00:10:00,2.31453,2.31942,2.31329,2.31879,37510000.0
2008-03-10 00:15:00,2.31461,2.31588,2.31169,2.31169,34640000.0
2008-03-10 00:20:00,2.31277,2.31735,2.30939,2.31383,50130000.0
2008-03-10 00:25:00,2.31175,2.31554,2.30792,2.31237,46500000.0
2008-03-10 00:30:00,2.31266,2.31498,2.30905,2.312,44390000.0
2008-03-10 00:35:00,2.31306,2.31476,2.30853,2.31115,39750000.0
2008-03-10 00:40:00,2.3105,2.31423,2.30874,2.3134,41630000.0
2008-03-10 00:45:00,2.3142,2.31463,2.30762,2.30762,41010000.0
2008-03-10 00:50:00,2.31125,2.31176,2.3072,2.30769,48010000.0
2008-03-10 00:55:00,2.3112,2.31261,2.30577,2.31031,46000000.0
2008-03-10 01:00:00,2.312,2.312,2.30691,2.31062,42880000.0
2008-03-10 01:05:00,2.30896,2.31132,2.30751,2.31066,36900000.0
2008-03-10 01:10:00,2.31069,2.31231,2.3044,2.31164,46880000.0
2008-03-10 01:15:00,2.31045,2.31207,2.3062,2.31029,49890000.0
2008-03-10 01:20:00,2.30718,2.31198,2.30607,2.3105,50250000.0
2008-03-10 01:25:00,2.31065,2.31187,2.30463,2.3104,47130000.0
2008-03-10 01:30:00,2.30969,2.31205,2.30501,2.30863,40510000.0
2008-03-10 01:35:00,2.31184,2.31261,2.30644,2.31012,38880000.0
2008-03-10 01:40:00,2.30958,2.31363,2.30553,2.31111,58250000.0
2008-03-10 01:45:00,2.31003,2.31209,2.30571,2.31047,52510000.0
2008-03-10 01:50:00,2.30982,2.31189,2.306,2.3105,40510000.0
2008-03-10 01:55:00,2.30883,2.31331,2.30767,2.3113,48250000.0
2008-03-10 02:00:00,2.30871,2.31387,2.30871,2.31312,40000000.0
2008-03-10 02:05:00,2.3109,2.31374,2.30938,2.30964,40250000.0
2008-03-10 02:10:00,2.31256,2.31422,2.30852,2.31239,43890000.0
2008-03-10 02:15:00,2.3138,2.31385,2.30858,2.31213,32890000.0
2008-03-10 02:20:00,2.31187,2.31366,2.30699,2.31115,46630000.0
2008-03-10 02:25:00,2.3104,2.31304,2.30722,2.31118,48510000.0
2008-03-10 02:30:00,2.31065,2.31322,2.30601,2.31024,44260000.0
2008-03-10 02:35:00,2.31032,2.31392,2.3062,2.31388,55750000.0
2008-03-10 02:40:00,2.31188,2.31433,2.30642,2.31433,42500000.0
2008-03-10 02:45:00,2.31284,2.31351,2.30641,2.31275,43000000.0
2008-03-10 02:50:00,2.31109,2.31312,2.30684,2.31102,46630000.0
2008-03-10 02:55:00,2.31142,2.31564,2.30569,2.3127,50880000.0
2008-03-10 03:00:00,2.31309,2.31318,2.30848,2.31111,38380000.0
2008-03-10 03:05:00,2.31371,2.31415,2.30767,2.31078,40510000.0
2008-03-10 03:10:00,2.31333,2.31532,2.30776,2.31121,37140000.0
2008-03-10 03:15:00,2.31236,2.31427,2.30763,2.31051,38630000.0
2008-03-10 03:20:00,2.3096,2.31443,2.30769,2.31392,40250000.0
2008-03-10 03:25:00,2.31333,2.31433,2.30637,2.31079,39500000.0
2008-03-10 03:30:00,2.31343,2.31421,2.30767,2.31101,36250000.0
2008-03-10 03:35:00,2.31452,2.31502,2.30728,2.30845,33250000.0
2008-03-10 03:40:00,2.31239,2.31589,2.30851,2.31457,35500000.0
2008-03-10 03:45:00,2.31329,2.31575,2.30977,2.31137,49130000.0
2008-03-10 03:50:00,2.3099,2.31599,2.30714,2.31235,36630000.0
2008-03-10 03:55:00,2.31231,2.31477,2.30894,2.31371,45130000.0
2008-03-10 04:00:00,2.31185,2.31452,2.30801,2.31387,46640000.0
2008-03-10 04:05:00,2.31464,2.31582,2.30666,2.3137,49500000.0
2008-03-10 04:10:00,2.31119,2.31455,2.30751,2.31392,33010000.0
2008-03-10 04:15:00,2.31409,2.31462,2.30901,2.31368,29140000.0
2008-03-10 04:20:00,2.31129,2.31453,2.30967,2.31392,37880000.0
2008-03-10 04:25:00,2.31404,2.31437,2.30815,2.31018,29250000.0
2008-03-10 04:30:00,2.31448,2.31448,2.30677,2.31369,33000000.0
2008-03-10 04:35:00,2.30818,2.31488,2.30818,2.31131,31140000.0
2008-03-10 04:40:00,2.31098,2.31456,2.30807,2.30955,36130000.0
2008-03-10 04:45:00,2.31084,2.31481,2.30818,2.31467,38260000.0
2008-03-10 04:50:00,2.31488,2.31503,2.30893,2.31355,31880000.0
2008-03-10 04:55:00,2.31203,2.3153,2.3086,2.31162,33510000.0
2008-03-10 05:00:00,2.31305,2.31463,2.30878,2.31212,26000000.0
2008-03-10 05:05:00,2.31368,2.3143,2.30843,2.31419,28000000.0
2008-03-10 05:10:00,2.31083,2.31504,2.30724,2.31437,35250000.0
2008-03-10 05:15:00,2.31422,2.31442,2.30863,2.31442,26000000.0
2008-03-10 05:20:00,2.31098,2.31497,2.30928,2.31432,30890000.0
2008-03-10 05:25:00,2.31458,2.31458,2.3072,2.31349,34520000.0
2008-03-10 05:30:00,2.31198,2.31388,2.3082,2.31113,35140000.0
2008-03-10 05:35:00,2.31441,2.31501,2.30853,2.31436,37380000.0
2008-03-10 05:40:00,2.31277,2.31482,2.30801,2.31063,39640000.0
2008-03-10 05:45:00,2.31225,2.31417,2.30664,2.31048,23750000.0
2008-03-10 05:50:00,2.31247,2.31443,2.30809,2.31226,29750000.0
2008-03-10 05:55:00,2.31082,2.31452,2.30716,2.31416,38130000.0
2008-03-10 06:00:00,2.30895,2.31457,2.30644,2.30983,43630000.0
2008-03-10 06:05:00,2.31128,2.3149,2.30837,2.31104,32250000.0
2008-03-10 06:10:00,2.31163,2.31606,2.30864,2.31463,46890000.0
2008-03-10 06:15:00,2.31297,2.31548,2.30983,2.312,41630000.0
2008-03-10 06:20:00,2.3146,2.31643,2.30897,2.30897,46500000.0
2008-03-10 06:25:00,2.31326,2.31471,2.30777,2.31399,37380000.0
2008-03-10 06:30:00,2.31526,2.31534,2.30844,2.31484,38140000.0
2008-03-10 06:35:00,2.3101,2.3161,2.30928,2.31331,38000000.0
2008-03-10 06:40:00,2.31549,2.31754,2.30958,2.31423,33250000.0
2008-03-10 06:45:00,2.31098,2.31551,2.3107,2.31451,25380000.0
2008-03-10 06:50:00,2.31291,2.3173,2.3108,2.31477,50760000.0
2008-03-10 06:55:00,2.3138,2.31498,2.30939,2.31347,42500000.0
2008-03-10 07:00:00,2.31388,2.31584,2.30754,2.31391,45630000.0
2008-03-10 07:05:00,2.3139,2.316,2.30841,2.31303,40260000.0
2008-03-10 07:10:00,2.31461,2.31522,2.30781,2.31114,34130000.0
2008-03-10 07:15:00,2.31288,2.31497,2.30687,2.31128,58630000.0
2008-03-10 07:20:00,2.30837,2.31503,2.30837,2.31407,41010000.0
2008-03-10 07:25:00,2.31316,2.3155,2.30842,2.31108,47390000.0
2008-03-10 07:30:00,2.31401,2.31479,2.30694,2.31182,44260000.0
2008-03-10 07:35:00,2.31003,2.31475,2.30819,2.30864,48260000.0
2008-03-10 07:40:00,2.31274,2.31569,2.30803,2.31356,40130000.0
2008-03-10 07:45:00,2.31206,2.31532,2.30885,2.31325,44250000.0
2008-03-10 07:50:00,2.31371,2.31551,2.30896,2.31477,48760000.0
2008-03-10 07:55:00,2.31178,2.31659,2.30933,2.31647,44640000.0
2008-03-10 08:00:00,2.31569,2.31646,2.31067,2.31297,55390000.0
2008-03-10 08:05:00,2.31143,2.31699,2.3106,2.31353,44890000.0
2008-03-10 08:10:00,2.31206,2.31654,2.31075,2.3144,39010000.0
2008-03-10 08:15:00,2.31541,2.31682,2.31131,2.31599,39260000.0
2008-03-10 08:20:00,2.31461,2.3163,2.3111,2.31552,38630000.0
2008-03-10 08:25:00,2.31528,2.31798,2.31022,2.31271,56510000.0
2008-03-10 08:30:00,2.3164,2.31676,2.30872,2.31478,39020000.0
2008-03-10 08:35:00,2.31596,2.31825,2.30807,2.31825,44260000.0
2008-03-10 08:40:00,2.30993,2.31893,2.30993,2.31758,60650000.0
2008-03-10 08:45:00,2.31452,2.31917,2.31452,2.31764,43510000.0
2008-03-10 08:50:00,2.31653,2.31895,2.311,2.31466,44270000.0
2008-03-10 08:55:00,2.3138,2.31818,2.30925,2.31394,46750000.0
2008-03-10 09:00:00,2.31395,2.3184,2.31059,2.31597,44250000.0
2008-03-10 09:05:00,2.31593,2.31774,2.31198,2.31587,47890000.0
2008-03-10 09:10:00,2.31497,2.318,2.31045,2.31393,46510000.0
2008-03-10 09:15:00,2.31504,2.31747,2.3095,2.315,50380000.0
2008-03-10 09:20:00,2.31588,2.31738,2.30992,2.31541,42020000.0
2008-03-10 09:25:00,2.31588,2.31707,2.30911,2.31476,49020000.0
2008-03-10 09:30:00,2.31356,2.31745,2.31026,2.31338,32880000.0
2008-03-10 09:35:00,2.31595,2.31872,2.30913,2.31595,49010000.0
2008-03-10 09:40:00,2.31692,2.32005,2.31097,2.31563,59880000.0
2008-03-10 09:45:00,2.31703,2.31805,2.31224,2.31304,43630000.0
2008-03-10 09:50:00,2.3152,2.31768,2.31095,2.31646,42260000.0
2008-03-10 09:55:00,2.31636,2.31636,2.30919,2.31541,51000000.0
2008-03-10 10:00:00,2.31643,2.31643,2.30814,2.31389,35000000.0
2008-03-10 10:05:00,2.31273,2.31724,2.30994,2.31558,44760000.0
2008-03-10 10:10:00,2.31318,2.31755,2.30946,2.31271,53760000.0
2008-03-10 10:15:00,2.31233,2.31592,2.31226,2.31592,42760000.0
2008-03-10 10:20:00,2.31469,2.31667,2.30533,2.31233,44650000.0
2008-03-10 10:25:00,2.31432,2.31744,2.31176,2.31581,45260000.0
2008-03-10 10:30:00,2.31495,2.31969,2.31045,2.31522,43760000.0
2008-03-10 10:35:00,2.31776,2.31935,2.31279,2.3179,49520000.0
2008-03-10 10:40:00,2.3179,2.31866,2.3148,2.31754,51880000.0
2008-03-10 10:45:00,2.31291,2.31858,2.30793,2.30793,34640000.0
2008-03-10 10:50:00,2.31554,2.31735,2.30963,2.31449,45880000.0
2008-03-10 10:55:00,2.31512,2.3186,2.31062,2.31505,36130000.0
2008-03-10 11:00:00,2.31682,2.31924,2.31224,2.31505,39630000.0
2008-03-10 11:05:00,2.31704,2.31936,2.31307,2.31859,38630000.0
2008-03-10 11:10:00,2.31902,2.31902,2.31292,2.31853,46760000.0
2008-03-10 11:15:00,2.31702,2.31789,2.3128,2.31491,40880000.0
2008-03-10 11:20:00,2.31313,2.31835,2.3112,2.31669,51890000.0
2008-03-10 11:25:00,2.31701,2.31781,2.31029,2.31391,56640000.0
2008-03-10 11:30:00,2.31531,2.31748,2.31214,2.31599,53130000.0
2008-03-10 11:35:00,2.3127,2.31771,2.30832,2.31544,42010000.0
2008-03-10 11:40:00,2.31283,2.31748,2.31147,2.31574,47140000.0
2008-03-10 11:45:00,2.31467,2.31784,2.3114,2.31425,48140000.0
2008-03-10 11:50:00,2.31607,2.31818,2.31178,2.31655,35750000.0
2008-03-10 11:55:00,2.31551,2.31801,2.30735,2.31733,42010000.0
2008-03-10 12:00:00,2.31654,2.31737,2.31181,2.31737,46010000.0
2008-03-10 12:05:00,2.31666,2.31666,2.3089,2.31548,39890000.0
2008-03-10 12:10:00,2.31539,2.31627,2.30926,2.31443,56880000.0
2008-03-10 12:15:00,2.31185,2.31712,2.30893,2.31182,37130000.0
2008-03-10 12:20:00,2.31432,2.31865,2.31102,2.31344,50890000.0
2008-03-10 12:25:00,2.31672,2.31867,2.31325,2.31692,38880000.0
2008-03-10 12:30:00,2.31826,2.31878,2.31295,2.31756,38630000.0
2008-03-10 12:35:00,2.31795,2.32118,2.313,2.31871,49380000.0
2008-03-10 12:40:00,2.31338,2.31887,2.31198,2.31611,48250000.0
2008-03-10 12:45:00,2.31402,2.31789,2.31186,2.31691,46390000.0
2008-03-10 12:50:00,2.31651,2.31818,2.31166,2.31764,43500000.0
2008-03-10 12:55:00,2.31801,2.32075,2.31106,2.31843,52890000.0
2008-03-10 13:00:00,2.31787,2.32007,2.31431,2.31886,48010000.0
2008-03-10 13:05:00,2.31812,2.32028,2.31301,2.31634,53520000.0
2008-03-10 13:10:00,2.31965,2.32004,2.31374,2.31889,46030000.0
2008-03-10 13:15:00,2.3192,2.32081,2.31297,2.31716,39520000.0
2008-03-10 13:20:00,2.31818,2.321,2.31279,2.31519,47380000.0
2008-03-10 13:25:00,2.31918,2.31929,2.31171,2.31774,42130000.0
2008-03-10 13:30:00,2.31645,2.31901,2.31209,2.31697,51510000.0
2008-03-10 13:35:00,2.31759,2.31983,2.31171,2.31927,40880000.0
2008-03-10 13:40:00,2.31709,2.32186,2.31503,2.32049,35630000.0
2008-03-10 13:45:00,2.31558,2.32409,2.31558,2.32272,49630000.0
2008-03-10 13:50:00,2.32229,2.32372,2.31747,2.31936,40380000.0
2008-03-10 13:55:00,2.32119,2.32119,2.31587,2.31945,44760000.0
2008-03-10 14:00:00,2.31404,2.32116,2.31339,2.32116,39000000.0
2008-03-10 14:05:00,2.3179,2.321,2.31382,2.31592,40000000.0
2008-03-10 14:10:00,2.31887,2.3199,2.31184,2.31675,43760000.0
2008-03-10 14:15:00,2.3153,2.31831,2.31133,2.3176,51280000.0
2008-03-10 14:20:00,2.31629,2.3192,2.31201,2.31714,51130000.0
2008-03-10 14:25:00,2.31843,2.31995,2.30999,2.3159,44760000.0
2008-03-10 14:30:00,2.31637,2.32546,2.31637,2.32422,45400000.0
2008-03-10 14:35:00,2.32073,2.32649,2.32073,2.32157,53760000.0
2008-03-10 14:40:00,2.32428,2.32574,2.3172,2.32243,40510000.0
2008-03-10 14:45:00,2.32169,2.32392,2.31762,2.32248,42260000.0
2008-03-10 14:50:00,2.32256,2.32329,2.31521,2.31734,40520000.0
2008-03-10 14:55:00,2.31968,2.32105,2.31272,2.32052,46130000.0
2008-03-10 15:00:00,2.31833,2.32214,2.31546,2.319,52890000.0
2008-03-10 15:05:00,2.31951,2.32234,2.31453,2.31836,52630000.0
2008-03-10 15:10:00,2.31621,2.31967,2.31164,2.31896,38380000.0
2008-03-10 15:15:00,2.31718,2.32027,2.3118,2.31572,47750000.0
2008-03-10 15:20:00,2.31809,2.32027,2.31328,2.31806,45510000.0
2008-03-10 15:25:00,2.31892,2.31986,2.31245,2.31855,39510000.0
2008-03-10 15:30:00,2.31518,2.31916,2.31358,2.31805,47260000.0
2008-03-10 15:35:00,2.31691,2.32078,2.31433,2.31691,47260000.0
2008-03-10 15:40:00,2.31803,2.32061,2.31425,2.31834,42390000.0
2008-03-10 15:45:00,2.31803,2.32113,2.3135,2.32053,43750000.0
2008-03-10 15:50:00,2.32049,2.32213,2.3159,2.32128,44500000.0
2008-03-10 15:55:00,2.32042,2.32189,2.3167,2.32118,39130000.0
2008-03-10 16:00:00,2.32011,2.32095,2.31322,2.31881,45890000.0
2008-03-10 16:05:00,2.31964,2.31964,2.31225,2.31225,48510000.0
2008-03-10 16:10:00,2.31632,2.31814,2.31051,2.31726,39260000.0
2008-03-10 16:15:00,2.31509,2.3188,2.31149,2.31552,46140000.0
2008-03-10 16:20:00,2.31658,2.31941,2.31297,2.31917,37260000.0
2008-03-10 16:25:00,2.31811,2.32042,2.31334,2.31852,46880000.0
2008-03-10 16:30:00,2.31872,2.31914,2.31202,2.31641,50760000.0
2008-03-10 16:35:00,2.3166,2.31857,2.30917,2.31422,56010000.0
2008-03-10 16:40:00,2.31604,2.31758,2.31249,2.31636,47150000.0
2008-03-10 16:45:00,2.31451,2.31768,2.31176,2.31518,49010000.0
2008-03-10 16:50:00,2.31416,2.31696,2.31016,2.31537,48500000.0
2008-03-10 16:55:00,2.31685,2.31718,2.30879,2.31542,42380000.0
2008-03-10 17:00:00,2.3161,2.31711,2.3114,2.31559,48510000.0
2008-03-10 17:05:00,2.3152,2.31725,2.31164,2.31465,41380000.0
2008-03-10 17:10:00,2.31472,2.31631,2.31049,2.31304,44140000.0
2008-03-10 17:15:00,2.31588,2.31719,2.31108,2.31406,48380000.0
2008-03-10 17:20:00,2.31578,2.31661,2.31082,2.31568,47880000.0
2008-03-10 17:25:00,2.31542,2.31811,2.30834,2.31352,58130000.0
2008-03-10 17:30:00,2.31471,2.31592,2.30737,2.31556,41260000.0
2008-03-10 17:35:00,2.31492,2.31774,2.31035,2.31765,44510000.0
2008-03-10 17:40:00,2.31559,2.31754,2.30986,2.31327,41000000.0
2008-03-10 17:45:00,2.31779,2.31944,2.31218,2.31878,43510000.0
2008-03-10 17:50:00,2.3177,2.32069,2.31377,2.32017,52000000.0
2008-03-10 17:55:00,2.31759,2.32014,2.31359,2.31808,58500000.0
2008-03-10 18:00:00,2.31863,2.31992,2.31095,2.31612,49890000.0
2008-03-10 18:05:00,2.31812,2.31944,2.31466,2.31866,37510000.0
2008-03-10 18:10:00,2.31951,2.32099,2.31391,2.31958,40380000.0
2008-03-10 18:15:00,2.31982,2.32182,2.31267,2.32092,44390000.0
2008-03-10 18:20:00,2.32255,2.32423,2.31447,2.32134,48890000.0
2008-03-10 18:25:00,2.32285,2.32335,2.3174,2.32305,38270000.0
2008-03-10 18:30:00,2.32291,2.32342,2.31739,2.31933,61510000.0
2008-03-10 18:35:00,2.3196,2.32436,2.31518,2.32221,55380000.0
2008-03-10 18:40:00,2.32243,2.32248,2.31431,2.31992,54900000.0
2008-03-10 18:45:00,2.31936,2.32082,2.31211,2.31532,34250000.0
2008-03-10 18:50:00,2.317,2.31849,2.31267,2.31625,46130000.0
2008-03-10 18:55:00,2.31829,2.31996,2.31344,2.31769,46750000.0
2008-03-10 19:00:00,2.3161,2.32202,2.31533,2.31775,44400000.0
2008-03-10 19:05:00,2.31905,2.32184,2.31455,2.32054,40140000.0
2008-03-10 19:10:00,2.32059,2.32139,2.31281,2.32042,43130000.0
2008-03-10 19:15:00,2.31695,2.32205,2.31423,2.31731,40890000.0
2008-03-10 19:20:00,2.31771,2.32236,2.31758,2.32165,47880000.0
2008-03-10 19:25:00,2.31725,2.32221,2.31576,2.32032,45630000.0
2008-03-10 19:30:00,2.31823,2.32171,2.31389,2.31862,43130000.0
2008-03-10 19:35:00,2.31977,2.32096,2.31331,2.3171,49010000.0
2008-03-10 19:40:00,2.31921,2.32017,2.31395,2.3151,59890000.0
2008-03-10 19:45:00,2.32,2.32107,2.3159,2.31648,42140000.0
2008-03-10 19:50:00,2.31645,2.32223,2.31598,2.32097,39010000.0
2008-03-10 19:55:00,2.31809,2.3206,2.31391,2.3198,45000000.0
2008-03-10 20:00:00,2.31765,2.32112,2.31436,2.31924,43000000.0
2008-03-10 20:05:00,2.32063,2.32063,2.31088,2.31759,43880000.0
2008-03-10 20:10:00,2.31828,2.32008,2.31307,2.31307,40750000.0
2008-03-10 20:15:00,2.31907,2.32107,2.31503,2.32002,40640000.0
2008-03-10 20:20:00,2.322,2.32249,2.31688,2.32199,38130000.0
2008-03-10 20:25:00,2.3192,2.32281,2.31674,2.32083,45640000.0
2008-03-10 20:30:00,2.32,2.32347,2.3154,2.32144,52510000.0
2008-03-10 20:35:00,2.31846,2.3227,2.31488,2.32006,48390000.0
2008-03-10 20:40:00,2.31839,2.32115,2.31494,2.31878,43140000.0
2008-03-10 20:45:00,2.31873,2.32182,2.31424,2.32061,35630000.0
2008-03-10 20:50:00,2.31879,2.32165,2.31508,2.31865,46500000.0
2008-03-10 20:55:00,2.32121,2.32152,2.31497,2.31971,36130000.0
2008-03-10 21:00:00,2.32032,2.32148,2.31317,2.31936,44890000.0
2008-03-10 21:05:00,2.31815,2.32283,2.31408,2.3203,47630000.0
2008-03-10 21:10:00,2.32278,2.32278,2.31511,2.3215,46640000.0
2008-03-10 21:15:00,2.32106,2.32369,2.31821,2.32242,40880000.0
2008-03-10 21:20:00,2.32312,2.32338,2.3168,2.32286,40880000.0
2008-03-10 21:25:00,2.32211,2.32445,2.3195,2.32245,44140000.0
2008-03-10 21:30:00,2.32287,2.32449,2.31751,2.32401,45750000.0
2008-03-10 21:35:00,2.32104,2.32424,2.31832,2.32108,40500000.0
2008-03-10 21:40:00,2.32449,2.32449,2.31822,2.32282,41130000.0
2008-03-10 21:45:00,2.32212,2.32481,2.31664,2.32481,40750000.0
2008-03-10 21:50:00,2.31998,2.32353,2.31591,2.31807,37380000.0
2008-03-10 21:55:00,2.3183,2.32378,2.31697,2.32225,39630000.0
2008-03-10 22:00:00,2.32063,2.32385,2.31783,2.32218,39880000.0
2008-03-10 22:05:00,2.32129,2.32365,2.31435,2.32049,35000000.0
2008-03-10 22:10:00,2.31864,2.32328,2.31864,2.32211,38500000.0
2008-03-10 22:15:00,2.32191,2.32343,2.31714,2.32171,35250000.0
2008-03-10 22:20:00,2.3209,2.32375,2.31568,2.32177,42000000.0
2008-03-10 22:25:00,2.32282,2.32391,2.31777,2.32237,36260000.0
2008-03-10 22:30:00,2.32379,2.32447,2.31724,2.32447,45750000.0
2008-03-10 22:35:00,2.32188,2.32534,2.3184,2.32464,43010000.0
2008-03-10 22:40:00,2.32237,2.32389,2.3191,2.31981,40500000.0
2008-03-10 22:45:00,2.32144,2.32418,2.31791,2.31995,52380000.0
2008-03-10 22:50:00,2.32207,2.32418,2.31851,2.32283,40750000.0
2008-03-10 22:55:00,2.32423,2.32502,2.31883,2.32319,37130000.0
2008-03-10 23:00:00,2.32254,2.32495,2.31807,2.3223,41000000.0
2008-03-10 23:05:00,2.31997,2.32396,2.3179,2.32305,43630000.0
2008-03-10 23:10:00,2.31887,2.32345,2.3167,2.32264,37760000.0
2008-03-10 23:15:00,2.32339,2.32339,2.31599,2.31825,45510000.0
2008-03-10 23:20:00,2.31878,2.32398,2.31536,2.31536,38650000.0
2008-03-10 23:25:00,2.31909,2.3235,2.31564,2.32218,39130000.0
2008-03-10 23:30:00,2.32018,2.32431,2.31335,2.3227,38880000.0
2008-03-10 23:35:00,2.3199,2.32356,2.31656,2.32176,46260000.0
2008-03-10 23:40:00,2.31738,2.32384,2.31484,2.32362,40630000.0
2008-03-10 23:45:00,2.32214,2.32517,2.31848,2.32459,38250000.0
2008-03-10 23:50:00,2.32174,2.32247,2.31389,2.32138,40380000.0
2008-03-10 23:55:00,2.31983,2.32375,2.31552,2.32375,38880000.0
2008-03-11 00:00:00,2.32132,2.32271,2.31227,2.32156,47130000.0
2008-03-11 00:05:00,2.32187,2.32336,2.31416,2.31416,40760000.0
2008-03-11 00:10:00,2.32351,2.32497,2.31775,2.31866,38880000.0
2008-03-11 00:15:00,2.3177,2.32373,2.31607,2.31961,36880000.0
2008-03-11 00:20:00,2.31852,2.32473,2.31781,2.32191,41260000.0
2008-03-11 00:25:00,2.32107,2.32355,2.3164,2.32225,44640000.0
2008-03-11 00:30:00,2.32108,2.32203,2.31433,2.32122,36750000.0
2008-03-11 00:35:00,2.31834,2.32063,2.31191,2.31734,41250000.0
2008-03-11 00:40:00,2.3183,2.31996,2.31372,2.31993,28390000.0
2008-03-11 00:45:00,2.31877,2.32112,2.31242,2.31624,34760000.0
2008-03-11 00:50:00,2.31642,2.31966,2.31041,2.31041,47760000.0
2008-03-11 00:55:00,2.31671,2.31894,2.311,2.31682,48260000.0
2008-03-11 01:00:00,2.31731,2.31858,2.31231,2.31627,49250000.0
2008-03-11 01:05:00,2.31347,2.31831,2.31189,2.31703,38880000.0
2008-03-11 01:10:00,2.31823,2.31895,2.30993,2.31397,47500000.0
2008-03-11 01:15:00,2.31294,2.31771,2.31152,2.31638,37760000.0
2008-03-11 01:20:00,2.31411,2.31804,2.31061,2.31555,46140000.0
2008-03-11 01:25:00,2.31563,2.31796,2.30686,2.31589,34880000.0
2008-03-11 01:30:00,2.3136,2.31815,2.3088,2.31198,45750000.0
2008-03-11 01:35:00,2.31304,2.31844,2.31042,2.31486,35130000.0
2008-03-11 01:40:00,2.31574,2.31941,2.30864,2.31262,53880000.0
2008-03-11 01:45:00,2.31932,2.31979,2.31127,2.31729,47630000.0
2008-03-11 01:50:00,2.31798,2.31969,2.31491,2.31586,46500000.0
2008-03-11 01:55:00,2.31416,2.31906,2.31191,2.31796,54380000.0
2008-03-11 02:00:00,2.31465,2.32389,2.31465,2.32044,40630000.0
2008-03-11 02:05:00,2.31581,2.32072,2.31384,2.31384,43630000.0
2008-03-11 02:10:00,2.31886,2.32062,2.31336,2.31523,49630000.0
2008-03-11 02:15:00,2.31992,2.32027,2.31503,2.32011,33130000.0
2008-03-11 02:20:00,2.31651,2.32017,2.31174,2.31786,44500000.0
2008-03-11 02:25:00,2.31876,2.32001,2.31208,2.31733,40500000.0
2008-03-11 02:30:00,2.31398,2.31942,2.31212,2.31464,42380000.0
2008-03-11 02:35:00,2.3166,2.32169,2.31072,2.31668,55640000.0
2008-03-11 02:40:00,2.31869,2.32047,2.31166,2.31572,39250000.0
2008-03-11 02:45:00,2.31643,2.32092,2.31187,2.31806,43130000.0
2008-03-11 02:50:00,2.31991,2.32,2.31263,2.3185,45510000.0
2008-03-11 02:55:00,2.31694,2.32005,2.31056,2.31604,52760000.0
2008-03-11 03:00:00,2.32041,2.32041,2.3138,2.31738,37630000.0
2008-03-11 03:05:00,2.31781,2.31952,2.31081,2.31823,41760000.0
2008-03-11 03:10:00,2.31534,2.31896,2.3114,2.31433,38510000.0
2008-03-11 03:15:00,2.31503,2.31916,2.31065,2.31649,39000000.0
2008-03-11 03:20:00,2.3113,2.31875,2.3113,2.31707,41130000.0
2008-03-11 03:25:00,2.31703,2.31893,2.3114,2.31447,42250000.0
2008-03-11 03:30:00,2.31781,2.31989,2.31073,2.31791,51390000.0
2008-03-11 03:35:00,2.31475,2.31895,2.30975,2.31353,34000000.0
2008-03-11 03:40:00,2.31396,2.31735,2.31086,2.31633,34250000.0
2008-03-11 03:45:00,2.31553,2.31951,2.31234,2.31533,44500000.0
2008-03-11 03:50:00,2.31375,2.31883,2.30898,2.31193,45880000.0
2008-03-11 03:55:00,2.31693,2.31922,2.31142,2.31922,47380000.0
2008-03-11 04:00:00,2.31399,2.31936,2.31101,2.31701,49260000.0
2008-03-11 04:05:00,2.31594,2.31872,2.31165,2.31726,39750000.0
2008-03-11 04:10:00,2.31364,2.31933,2.31134,2.31933,30250000.0
2008-03-11 04:15:00,2.31248,2.3185,2.31188,2.31623,39890000.0
2008-03-11 04:20:00,2.31443,2.31784,2.31176,2.31367,39010000.0
2008-03-11 04:25:00,2.31417,2.31789,2.31136,2.31197,39010000.0
2008-03-11 04:30:00,2.31655,2.32118,2.31038,2.31533,36010000.0
2008-03-11 04:35:00,2.314,2.31764,2.31042,2.31536,44250000.0
2008-03-11 04:40:00,2.31297,2.31763,2.30913,2.31121,39250000.0
2008-03-11 04:45:00,2.31681,2.31883,2.3097,2.31535,40630000.0
2008-03-11 04:50:00,2.30993,2.31952,2.30993,2.31138,38630000.0
2008-03-11 04:55:00,2.31559,2.31865,2.30938,2.31664,38760000.0
2008-03-11 05:00:00,2.3147,2.3172,2.30947,2.31654,32630000.0
2008-03-11 05:05:00,2.31707,2.31791,2.31057,2.31583,27130000.0
2008-03-11 05:10:00,2.31418,2.31881,2.3092,2.31385,33500000.0
2008-03-11 05:15:00,2.31711,2.31817,2.31093,2.31648,26000000.0
2008-03-11 05:20:00,2.31193,2.31918,2.30998,2.30998,36130000.0
2008-03-11 05:25:00,2.31447,2.31878,2.31083,2.31574,40880000.0
2008-03-11 05:30:00,2.31695,2.31839,2.311,2.31641,52130000.0
2008-03-11 05:35:00,2.31412,2.31838,2.31008,2.31304,38380000.0
2008-03-11 05:40:00,2.31435,2.31833,2.30916,2.31007,47260000.0
2008-03-11 05:45:00,2.31362,2.31855,2.30968,2.31236,36640000.0
2008-03-11 05:50:00,2.31481,2.31847,2.31047,2.31261,42250000.0
2008-03-11 05:55:00,2.31397,2.3175,2.30947,2.31451,34630000.0
2008-03-11 06:00:00,2.31171,2.31885,2.30956,2.31021,41750000.0
2008-03-11 06:05:00,2.31625,2.31826,2.30854,2.31268,33880000.0
2008-03-11 06:10:00,2.31168,2.31759,2.31068,2.31374,48250000.0
2008-03-11 06:15:00,2.31064,2.31842,2.31064,2.31402,33760000.0
2008-03-11 06:20:00,2.31475,2.31572,2.30879,2.30956,45260000.0
2008-03-11 06:25:00,2.3129,2.31774,2.30919,2.31269,43140000.0
2008-03-11 06:30:00,2.31488,2.31793,2.31005,2.3134,39510000.0
2008-03-11 06:35:00,2.3131,2.31648,2.30755,2.316,48890000.0
2008-03-11 06:40:00,2.31505,2.31781,2.311,2.31582,23250000.0
2008-03-11 06:45:00,2.3109,2.3176,2.30925,2.31217,35390000.0
2008-03-11 06:50:00,2.3161,2.31795,2.30921,2.31375,50510000.0
2008-03-11 06:55:00,2.31335,2.31844,2.30869,2.31715,46630000.0
2008-03-11 07:00:00,2.31285,2.31789,2.30868,2.31206,52380000.0
2008-03-11 07:05:00,2.31502,2.31852,2.30823,2.3168,49880000.0
2008-03-11 07:10:00,2.3151,2.31824,2.30991,2.31821,43760000.0
2008-03-11 07:15:00,2.31374,2.32012,2.30947,2.31252,52390000.0
2008-03-11 07:20:00,2.31355,2.31999,2.31241,2.31365,41880000.0
2008-03-11 07:25:00,2.31512,2.32082,2.31147,2.31573,49760000.0
2008-03-11 07:30:00,2.31316,2.32027,2.30944,2.31437,51000000.0
2008-03-11 07:35:00,2.31008,2.31954,2.31008,2.31251,51020000.0
2008-03-11 07:40:00,2.31393,2.31754,2.30876,2.31754,44260000.0
2008-03-11 07:45:00,2.31377,2.31802,2.30911,2.3114,43630000.0
2008-03-11 07:50:00,2.31765,2.31787,2.31101,2.31367,52380000.0
2008-03-11 07:55:00,2.3127,2.31916,2.31138,2.31384,45890000.0
2008-03-11 08:00:00,2.31406,2.31898,2.3114,2.31593,51510000.0
2008-03-11 08:05:00,2.31167,2.31836,2.31055,2.31512,39390000.0
2008-03-11 08:10:00,2.31395,2.31974,2.31374,2.3167,45270000.0
2008-03-11 08:15:00,2.31473,2.31913,2.31168,2.31716,39010000.0
2008-03-11 08:20:00,2.31586,2.31961,2.31405,2.31808,34750000.0
2008-03-11 08:25:00,2.31728,2.31861,2.31227,2.31233,50010000.0
2008-03-11 08:30:00,2.31773,2.31845,2.31167,2.31697,43000000.0
2008-03-11 08:35:00,2.31391,2.32064,2.31114,2.31901,47260000.0
2008-03-11 08:40:00,2.31617,2.32057,2.31331,2.31937,66130000.0
2008-03-11 08:45:00,2.31681,2.32033,2.31432,2.31793,46890000.0
2008-03-11 08:50:00,2.31884,2.31988,2.31368,2.31819,45260000.0
2008-03-11 08:55:00,2.31719,2.32211,2.31292,2.31915,53140000.0
2008-03-11 09:00:00,2.3187,2.32059,2.31165,2.3144,45750000.0
2008-03-11 09:05:00,2.31303,2.3167,2.30755,2.31516,46000000.0
2008-03-11 09:10:00,2.31608,2.31809,2.30878,2.31327,42880000.0
2008-03-11 09:15:00,2.31328,2.31654,2.30754,2.3152,49780000.0
2008-03-11 09:20:00,2.31333,2.31647,2.30824,2.31647,45750000.0
2008-03-11 09:25:00,2.31368,2.31513,2.30615,2.31209,56140000.0
2008-03-11 09:30:00,2.31214,2.31504,2.30857,2.31274,36500000.0
2008-03-11 09:35:00,2.31354,2.31419,2.30897,2.31109,43380000.0
2008-03-11 09:40:00,2.3133,2.31464,2.3083,2.30954,55510000.0
2008-03-11 09:45:00,2.31156,2.31283,2.30634,2.31097,38630000.0
2008-03-11 09:50:00,2.31068,2.31477,2.30868,2.31358,41390000.0
2008-03-11 09:55:00,2.31328,2.31346,2.3077,2.31219,46130000.0
2008-03-11 10:00:00,2.31134,2.31398,2.30585,2.31261,36760000.0
2008-03-11 10:05:00,2.31243,2.31381,2.30765,2.31285,48000000.0
2008-03-11 10:10:00,2.31448,2.31619,2.30467,2.31408,54130000.0
2008-03-11 10:15:00,2.31359,2.31531,2.31019,2.31368,44760000.0
2008-03-11 10:20:00,2.31182,2.31434,2.30887,2.30942,45760000.0
2008-03-11 10:25:00,2.30914,2.31533,2.30914,2.31489,42630000.0
2008-03-11 10:30:00,2.31403,2.3155,2.30988,2.31386,44390000.0
2008-03-11 10:35:00,2.31202,2.31486,2.30929,2.31136,43630000.0
2008-03-11 10:40:00,2.31259,2.31437,2.30934,2.31211,51650000.0
2008-03-11 10:45:00,2.30937,2.31512,2.30497,2.30906,36520000.0
2008-03-11 10:50:00,2.31233,2.31498,2.30921,2.30964,45260000.0
2008-03-11 10:55:00,2.3124,2.31414,2.30585,2.31198,39760000.0
2008-03-11 11:00:00,2.30951,2.31315,2.30531,2.31199,44130000.0
2008-03-11 11:05:00,2.30979,2.31289,2.30677,2.31136,37260000.0
2008-03-11 11:10:00,2.31255,2.31255,2.30495,2.30848,37640000.0
2008-03-11 11:15:00,2.30909,2.30965,2.30085,2.30566,47130000.0
2008-03-11 11:20:00,2.30413,2.30713,2.29966,2.30542,45790000.0
2008-03-11 11:25:00,2.30344,2.30557,2.29719,2.30158,48140000.0
2008-03-11 11:30:00,2.30124,2.30423,2.2963,2.29761,45630000.0
2008-03-11 11:35:00,2.29877,2.30107,2.29186,2.29697,39390000.0
2008-03-11 11:40:00,2.29414,2.2994,2.29309,2.29732,48900000.0
2008-03-11 11:45:00,2.29683,2.30025,2.29398,2.29783,48880000.0
2008-03-11 11:50:00,2.29827,2.29906,2.29172,2.29815,37250000.0
2008-03-11 11:55:00,2.29749,2.29969,2.2955,2.29805,43630000.0
2008-03-11 12:00:00,2.29763,2.29829,2.28777,2.29184,36640000.0
2008-03-11 12:05:00,2.2913,2.29264,2.28113,2.28686,44500000.0
2008-03-11 12:10:00,2.28526,2.2884,2.28089,2.28836,54130000.0
2008-03-11 12:15:00,2.28478,2.28881,2.28101,2.28497,40130000.0
2008-03-11 12:20:00,2.28273,2.28604,2.2787,2.28464,42510000.0
2008-03-11 12:25:00,2.28727,2.28727,2.28014,2.2871,41260000.0
2008-03-11 12:30:00,2.28817,2.2882,2.28195,2.28345,47630000.0
2008-03-11 12:35:00,2.28202,2.28339,2.26053,2.28244,47500000.0
2008-03-11 12:40:00,2.28081,2.28453,2.277,2.28453,48500000.0
2008-03-11 12:45:00,2.28067,2.28628,2.27859,2.28531,50130000.0
2008-03-11 12:50:00,2.28303,2.2856,2.28023,2.28373,45880000.0
2008-03-11 12:55:00,2.28471,2.28567,2.27718,2.28394,55390000.0
2008-03-11 13:00:00,2.28377,2.28547,2.28116,2.28373,46500000.0
2008-03-11 13:05:00,2.28408,2.28656,2.27785,2.28217,54380000.0
2008-03-11 13:10:00,2.28503,2.28608,2.28098,2.28128,50510000.0
2008-03-11 13:15:00,2.28419,2.28575,2.27941,2.28501,41510000.0
2008-03-11 13:20:00,2.28291,2.286,2.27808,2.28265,42630000.0
2008-03-11 13:25:00,2.28265,2.2843,2.27906,2.28196,42890000.0
2008-03-11 13:30:00,2.2843,2.28528,2.2784,2.28528,42630000.0
2008-03-11 13:35:00,2.28402,2.2861,2.27771,2.2831,39000000.0
2008-03-11 13:40:00,2.2795,2.28524,2.27834,2.28396,45000000.0
2008-03-11 13:45:00,2.2778,2.28456,2.2778,2.28099,43890000.0
2008-03-11 13:50:00,2.2794,2.28312,2.27674,2.27854,44250000.0
2008-03-11 13:55:00,2.28064,2.28296,2.2763,2.28144,48630000.0
2008-03-11 14:00:00,2.27631,2.30758,2.27631,2.28312,39020000.0
2008-03-11 14:05:00,2.28354,2.28712,2.27666,2.28307,40510000.0
2008-03-11 14:10:00,2.28509,2.28606,2.27882,2.28522,43880000.0
2008-03-11 14:15:00,2.28122,2.28759,2.27965,2.28639,51390000.0
2008-03-11 14:20:00,2.28511,2.28712,2.27925,2.28473,50260000.0
2008-03-11 14:25:00,2.28541,2.28814,2.28206,2.2824,44380000.0
2008-03-11 14:30:00,2.28345,2.28841,2.28144,2.28686,49140000.0
2008-03-11 14:35:00,2.28342,2.29051,2.28044,2.28623,50260000.0
2008-03-11 14:40:00,2.28988,2.29288,2.28542,2.2906,42880000.0
2008-03-11 14:45:00,2.29229,2.29433,2.28639,2.29279,48900000.0
2008-03-11 14:50:00,2.29295,2.30109,2.28807,2.29531,44010000.0
2008-03-11 14:55:00,2.2988,2.29992,2.29014,2.29748,52250000.0
2008-03-11 15:00:00,2.29747,2.30015,2.29192,2.29468,46760000.0
2008-03-11 15:05:00,2.29656,2.29854,2.29124,2.29595,52140000.0
2008-03-11 15:10:00,2.29562,2.29562,2.28907,2.29403,43250000.0
2008-03-11 15:15:00,2.29257,2.29635,2.28678,2.29635,37510000.0
2008-03-11 15:20:00,2.2945,2.29643,2.28823,2.2935,43250000.0
2008-03-11 15:25:00,2.29394,2.29594,2.2884,2.29426,37130000.0
2008-03-11 15:30:00,2.29031,2.29593,2.29031,2.29362,41880000.0
2008-03-11 15:35:00,2.29209,2.29808,2.28672,2.29357,46260000.0
2008-03-11 15:40:00,2.29404,2.29919,2.29314,2.29686,44760000.0
2008-03-11 15:45:00,2.29862,2.29916,2.29127,2.29851,42880000.0
2008-03-11 15:50:00,2.29855,2.3007,2.29471,2.29841,46260000.0
2008-03-11 15:55:00,2.30034,2.30094,2.29533,2.3004,43390000.0
2008-03-11 16:00:00,2.29939,2.3025,2.29525,2.30167,48760000.0
2008-03-11 16:05:00,2.30049,2.30395,2.29652,2.29903,45510000.0
2008-03-11 16:10:00,2.30153,2.30626,2.29558,2.30279,38760000.0
2008-03-11 16:15:00,2.30439,2.30548,2.29782,2.30062,42750000.0
2008-03-11 16:20:00,2.30422,2.30684,2.29897,2.30449,43270000.0
2008-03-11 16:25:00,2.30389,2.3076,2.29912,2.30524,55250000.0
2008-03-11 16:30:00,2.30406,2.30632,2.30077,2.30492,48130000.0
2008-03-11 16:35:00,2.30332,2.30572,2.29662,2.30071,52010000.0
2008-03-11 16:40:00,2.30286,2.30375,2.29907,2.30304,45750000.0
2008-03-11 16:45:00,2.30034,2.30474,2.29854,2.30381,44630000.0
2008-03-11 16:50:00,2.30249,2.30583,2.29934,2.30583,42010000.0
2008-03-11 16:55:00,2.30661,2.30828,2.30209,2.30819,43900000.0
2008-03-11 17:00:00,2.30929,2.30948,2.30133,2.30677,46510000.0
2008-03-11 17:05:00,2.30454,2.30792,2.30371,2.30521,41630000.0
2008-03-11 17:10:00,2.30564,2.30866,2.30209,2.3073,40530000.0
2008-03-11 17:15:00,2.30429,2.30792,2.29952,2.30653,48380000.0
2008-03-11 17:20:00,2.30464,2.30721,2.30105,2.30721,53880000.0
2008-03-11 17:25:00,2.3074,2.3082,2.30051,2.30532,44010000.0
2008-03-11 17:30:00,2.30695,2.30906,2.30285,2.30773,50380000.0
2008-03-11 17:35:00,2.30737,2.30869,2.29566,2.30447,41880000.0
2008-03-11 17:40:00,2.30678,2.30898,2.29785,2.29985,34380000.0
2008-03-11 17:45:00,2.30503,2.3056,2.29898,2.30181,38380000.0
2008-03-11 17:50:00,2.29884,2.30458,2.29641,2.30302,42510000.0
2008-03-11 17:55:00,2.30253,2.30855,2.29751,2.30855,48760000.0
2008-03-11 18:00:00,2.30829,2.30829,2.29851,2.30535,52400000.0
2008-03-11 18:05:00,2.3059,2.30869,2.30244,2.30586,38510000.0
2008-03-11 18:10:00,2.3087,2.3087,2.29883,2.3054,39750000.0
2008-03-11 18:15:00,2.30694,2.30757,2.30008,2.30477,43760000.0
2008-03-11 18:20:00,2.30421,2.30544,2.298,2.30219,48140000.0
2008-03-11 18:25:00,2.30071,2.30501,2.29855,2.30501,43760000.0
2008-03-11 18:30:00,2.30194,2.30468,2.29865,2.30468,51020000.0
2008-03-11 18:35:00,2.30296,2.30627,2.30113,2.30461,55890000.0
2008-03-11 18:40:00,2.30315,2.30561,2.29903,2.30341,48250000.0
2008-03-11 18:45:00,2.30157,2.30703,2.29819,2.30325,33380000.0
2008-03-11 18:50:00,2.30205,2.30599,2.29837,2.30233,48380000.0
2008-03-11 18:55:00,2.30094,2.30592,2.29735,2.30145,48630000.0
2008-03-11 19:00:00,2.29967,2.30621,2.29967,2.3037,41250000.0
2008-03-11 19:05:00,2.3013,2.3071,2.29913,2.30445,40890000.0
2008-03-11 19:10:00,2.30369,2.30528,2.29756,2.30436,49380000.0
2008-03-11 19:15:00,2.30264,2.30538,2.29781,2.30289,39130000.0
2008-03-11 19:20:00,2.30092,2.30537,2.30067,2.30432,40510000.0
2008-03-11 19:25:00,2.29951,2.30491,2.29917,2.30477,47500000.0
2008-03-11 19:30:00,2.30322,2.30637,2.30026,2.3041,44160000.0
2008-03-11 19:35:00,2.30421,2.30571,2.29967,2.30444,48640000.0
2008-03-11 19:40:00,2.30484,2.30739,2.30001,2.30148,52640000.0
2008-03-11 19:45:00,2.30412,2.30736,2.30112,2.3053,50760000.0
2008-03-11 19:50:00,2.3069,2.30857,2.30329,2.30603,40000000.0
2008-03-11 19:55:00,2.30536,2.30967,2.29997,2.30543,47130000.0
2008-03-11 20:00:00,2.30781,2.30973,2.30479,2.30899,41630000.0
2008-03-11 20:05:00,2.31061,2.31162,2.30063,2.30782,47630000.0
2008-03-11 20:10:00,2.30819,2.31035,2.30294,2.30554,46260000.0
2008-03-11 20:15:00,2.30713,2.30963,2.30403,2.3078,43500000.0
2008-03-11 20:20:00,2.3078,2.30873,2.30285,2.30705,33010000.0
2008-03-11 20:25:00,2.3045,2.30776,2.30142,2.30658,42380000.0
2008-03-11 20:30:00,2.30623,2.30866,2.30157,2.30762,50890000.0
2008-03-11 20:35:00,2.3046,2.30959,2.30267,2.30656,45880000.0
2008-03-11 20:40:00,2.30573,2.31054,2.30491,2.31047,43010000.0
2008-03-11 20:45:00,2.30974,2.31034,2.30541,2.30886,46130000.0
2008-03-11 20:50:00,2.30889,2.31036,2.30139,2.3058,45020000.0
2008-03-11 20:55:00,2.30549,2.30636,2.2995,2.30426,34510000.0
2008-03-11 21:00:00,2.30441,2.30606,2.29734,2.30602,47640000.0
2008-03-11 21:05:00,2.30301,2.30754,2.30014,2.30504,44630000.0
2008-03-11 21:10:00,2.3047,2.30761,2.29982,2.30722,49630000.0
2008-03-11 21:15:00,2.30689,2.30767,2.30173,2.30448,45510000.0
2008-03-11 21:20:00,2.30431,2.30657,2.30085,2.30562,42760000.0
2008-03-11 21:25:00,2.3016,2.30728,2.30143,2.30397,39500000.0
2008-03-11 21:30:00,2.30479,2.30663,2.30056,2.30588,39010000.0
2008-03-11 21:35:00,2.30461,2.30617,2.29888,2.30159,39510000.0
2008-03-11 21:40:00,2.30425,2.30485,2.30034,2.30277,37140000.0
2008-03-11 21:45:00,2.30297,2.30383,2.29755,2.30256,47500000.0
2008-03-11 21:50:00,2.30214,2.30471,2.2975,2.30166,35380000.0
2008-03-11 21:55:00,2.30083,2.30557,2.29989,2.30241,37130000.0
2008-03-11 22:00:00,2.30417,2.30515,2.29961,2.30432,39500000.0
2008-03-11 22:05:00,2.30242,2.30488,2.29895,2.30355,35130000.0
2008-03-11 22:10:00,2.30288,2.30502,2.30109,2.30205,37890000.0
2008-03-11 22:15:00,2.30374,2.30534,2.29858,2.30252,37260000.0
2008-03-11 22:20:00,2.30186,2.30384,2.29656,2.29729,40640000.0
2008-03-11 22:25:00,2.30191,2.30209,2.29695,2.30158,41510000.0
2008-03-11 22:30:00,2.29866,2.30231,2.29671,2.30161,46250000.0
2008-03-11 22:35:00,2.30118,2.30213,2.29638,2.3011,37510000.0
2008-03-11 22:40:00,2.30098,2.30152,2.29488,2.29488,36500000.0
2008-03-11 22:45:00,2.29795,2.30317,2.29403,2.29522,41010000.0
2008-03-11 22:50:00,2.29752,2.30061,2.29512,2.2998,51630000.0
2008-03-11 22:55:00,2.29974,2.30063,2.29447,2.2996,41760000.0
2008-03-11 23:00:00,2.30139,2.30139,2.29647,2.30086,42750000.0
2008-03-11 23:05:00,2.30068,2.30265,2.29629,2.30059,43000000.0
2008-03-11 23:10:00,2.29804,2.30284,2.29728,2.30284,39880000.0
2008-03-11 23:15:00,2.30158,2.30283,2.29625,2.29625,47880000.0
2008-03-11 23:20:00,2.29693,2.30307,2.29584,2.29704,44630000.0
2008-03-11 23:25:00,2.30098,2.30309,2.29465,2.29832,41130000.0
2008-03-11 23:30:00,2.30133,2.30423,2.29656,2.30173,47750000.0
2008-03-11 23:35:00,2.30072,2.30147,2.29629,2.301,40380000.0
2008-03-11 23:40:00,2.29686,2.30188,2.29686,2.30041,34380000.0
2008-03-11 23:45:00,2.30053,2.30241,2.29673,2.2982,43890000.0
2008-03-11 23:50:00,2.30042,2.30096,2.29406,2.29906,37380000.0
2008-03-11 23:55:00,2.29861,2.301,2.29397,2.301,46510000.0
2008-03-12 00:00:00,2.29999,2.30127,2.2965,2.30031,46260000.0
2008-03-12 00:05:00,2.30022,2.30066,2.29552,2.29665,36640000.0
2008-03-12 00:10:00,2.29794,2.30121,2.29631,2.29971,33390000.0
2008-03-12 00:15:00,2.29835,2.30104,2.29573,2.2993,35250000.0
2008-03-12 00:20:00,2.30019,2.30218,2.29727,2.3007,44380000.0
2008-03-12 00:25:00,2.30046,2.30165,2.29526,2.29889,49140000.0
2008-03-12 00:30:00,2.29975,2.30263,2.29648,2.30164,37390000.0
2008-03-12 00:35:00,2.29938,2.3016,2.29525,2.2968,44380000.0
2008-03-12 00:40:00,2.29802,2.30109,2.29614,2.29947,36000000.0
2008-03-12 00:45:00,2.30135,2.30163,2.29566,2.29753,48270000.0
2008-03-12 00:50:00,2.29868,2.30028,2.29603,2.29603,35390000.0
2008-03-12 00:55:00,2.29912,2.30082,2.29529,2.29949,53510000.0
2008-03-12 01:00:00,2.30038,2.30087,2.29601,2.29835,51640000.0
2008-03-12 01:05:00,2.29799,2.3005,2.29627,2.30021,35500000.0
2008-03-12 01:10:00,2.29955,2.30041,2.29476,2.30005,40760000.0
2008-03-12 01:15:00,2.29966,2.30094,2.29608,2.30018,51010000.0
2008-03-12 01:20:00,2.29862,2.30142,2.29643,2.30031,32250000.0
2008-03-12 01:25:00,2.30055,2.30209,2.29571,2.29984,51380000.0
2008-03-12 01:30:00,2.30024,2.30132,2.29576,2.29887,38500000.0
2008-03-12 01:35:00,2.2999,2.30202,2.29692,2.30103,42000000.0
2008-03-12 01:40:00,2.29943,2.301,2.29355,2.29876,56010000.0
2008-03-12 01:45:00,2.29977,2.30296,2.29378,2.29972,49750000.0
2008-03-12 01:50:00,2.29821,2.3017,2.29722,2.29969,44880000.0
2008-03-12 01:55:00,2.29814,2.3013,2.29579,2.29974,49260000.0
2008-03-12 02:00:00,2.29929,2.30149,2.29672,2.30066,44500000.0
2008-03-12 02:05:00,2.29934,2.30105,2.29704,2.29704,40400000.0
2008-03-12 02:10:00,2.30008,2.30181,2.29641,2.29863,55880000.0
2008-03-12 02:15:00,2.30065,2.30065,2.29643,2.30027,36130000.0
2008-03-12 02:20:00,2.29926,2.30075,2.2948,2.29914,38630000.0
2008-03-12 02:25:00,2.29895,2.30005,2.29339,2.299,42380000.0
2008-03-12 02:30:00,2.29726,2.30063,2.29512,2.29973,38760000.0
2008-03-12 02:35:00,2.29946,2.30316,2.29393,2.29869,54500000.0
2008-03-12 02:40:00,2.29908,2.30049,2.29451,2.29936,41130000.0
2008-03-12 02:45:00,2.29899,2.30064,2.29368,2.29868,38630000.0
2008-03-12 02:50:00,2.29908,2.29908,2.29222,2.29869,38130000.0
2008-03-12 02:55:00,2.29874,2.29915,2.29166,2.29787,54630000.0
2008-03-12 03:00:00,2.29881,2.29917,2.2956,2.29584,44130000.0
2008-03-12 03:05:00,2.29835,2.29904,2.29387,2.29672,39750000.0
2008-03-12 03:10:00,2.29747,2.29941,2.29277,2.29849,42250000.0
2008-03-12 03:15:00,2.29902,2.29972,2.29298,2.29889,34760000.0
2008-03-12 03:20:00,2.29349,2.30096,2.29349,2.29836,43380000.0
2008-03-12 03:25:00,2.29917,2.30012,2.2931,2.29848,31000000.0
2008-03-12 03:30:00,2.29887,2.29973,2.29302,2.2977,46630000.0
2008-03-12 03:35:00,2.2983,2.29895,2.29365,2.29497,38510000.0
2008-03-12 03:40:00,2.29626,2.29859,2.29402,2.2973,35760000.0
2008-03-12 03:45:00,2.29819,2.30032,2.29225,2.29369,42130000.0
2008-03-12 03:50:00,2.2963,2.30143,2.29319,2.29614,42890000.0
2008-03-12 03:55:00,2.29734,2.29965,2.29416,2.29787,50630000.0
2008-03-12 04:00:00,2.29625,2.29964,2.29366,2.29698,42250000.0
2008-03-12 04:05:00,2.29962,2.30035,2.29255,2.2968,36380000.0
2008-03-12 04:10:00,2.29626,2.29888,2.29399,2.29759,34500000.0
2008-03-12 04:15:00,2.29338,2.29851,2.29288,2.29732,32250000.0
2008-03-12 04:20:00,2.29604,2.29958,2.29373,2.29655,40880000.0
2008-03-12 04:25:00,2.29731,2.29871,2.2925,2.29363,39010000.0
2008-03-12 04:30:00,2.29775,2.29853,2.2941,2.29743,41520000.0
2008-03-12 04:35:00,2.29034,2.29911,2.29034,2.29768,39250000.0
2008-03-12 04:40:00,2.29627,2.29906,2.2924,2.2924,36260000.0
2008-03-12 04:45:00,2.29657,2.29993,2.29255,2.29993,41020000.0
2008-03-12 04:50:00,2.29684,2.30412,2.29446,2.30012,43260000.0
2008-03-12 04:55:00,2.29604,2.30032,2.29401,2.29623,37500000.0
2008-03-12 05:00:00,2.29789,2.30033,2.29454,2.29798,31500000.0
2008-03-12 05:05:00,2.29818,2.29895,2.29181,2.29566,45000000.0
2008-03-12 05:10:00,2.29103,2.29857,2.29077,2.29754,38750000.0
2008-03-12 05:15:00,2.29288,2.2984,2.2882,2.29659,32500000.0
2008-03-12 05:20:00,2.29204,2.29868,2.29148,2.29148,36880000.0
2008-03-12 05:25:00,2.29783,2.29799,2.29089,2.29667,41140000.0
2008-03-12 05:30:00,2.29482,2.29798,2.29146,2.29671,41890000.0
2008-03-12 05:35:00,2.29488,2.29743,2.29116,2.29517,39020000.0
2008-03-12 05:40:00,2.29354,2.29713,2.29036,2.29167,44880000.0
2008-03-12 05:45:00,2.29289,2.29637,2.29067,2.29451,35380000.0
2008-03-12 05:50:00,2.29258,2.29669,2.29041,2.29669,40880000.0
2008-03-12 05:55:00,2.2947,2.29688,2.28974,2.2955,34880000.0
2008-03-12 06:00:00,2.29003,2.29743,2.29003,2.29685,32760000.0
2008-03-12 06:05:00,2.29652,2.29702,2.29119,2.29168,36250000.0
2008-03-12 06:10:00,2.29313,2.29695,2.29049,2.29585,43750000.0
2008-03-12 06:15:00,2.29288,2.2969,2.29084,2.29677,25880000.0
2008-03-12 06:20:00,2.29653,2.29822,2.28951,2.28951,44380000.0
2008-03-12 06:25:00,2.29461,2.29697,2.29131,2.29613,38510000.0
2008-03-12 06:30:00,2.29521,2.29703,2.29077,2.29574,35880000.0
2008-03-12 06:35:00,2.29458,2.29758,2.29094,2.29535,45770000.0
2008-03-12 06:40:00,2.29521,2.2965,2.29013,2.29427,43010000.0
2008-03-12 06:45:00,2.29212,2.29659,2.2892,2.2934,32750000.0
2008-03-12 06:50:00,2.29242,2.29448,2.28842,2.2917,41760000.0
2008-03-12 06:55:00,2.29231,2.29392,2.28805,2.29184,43510000.0
2008-03-12 07:00:00,2.29081,2.30189,2.28662,2.2926,44750000.0
2008-03-12 07:05:00,2.29205,2.29496,2.28693,2.293,44510000.0
2008-03-12 07:10:00,2.2925,2.29445,2.2876,2.29333,34140000.0
2008-03-12 07:15:00,2.29252,2.29421,2.28818,2.29146,51630000.0
2008-03-12 07:20:00,2.29001,2.29441,2.29001,2.29297,41890000.0
2008-03-12 07:25:00,2.29496,2.29496,2.28951,2.29482,47630000.0
2008-03-12 07:30:00,2.294,2.29539,2.28989,2.29468,47630000.0
2008-03-12 07:35:00,2.29302,2.29616,2.28935,2.29276,51630000.0
2008-03-12 07:40:00,2.2937,2.29616,2.28958,2.29443,38760000.0
2008-03-12 07:45:00,2.29352,2.2953,2.2877,2.2946,45760000.0
2008-03-12 07:50:00,2.29535,2.29786,2.29033,2.29437,50760000.0
2008-03-12 07:55:00,2.29302,2.29618,2.2911,2.29575,41880000.0
2008-03-12 08:00:00,2.2955,2.29735,2.28986,2.29466,52750000.0
2008-03-12 08:05:00,2.2905,2.295,2.28733,2.29352,41760000.0
2008-03-12 08:10:00,2.29094,2.2952,2.28887,2.2927,36880000.0
2008-03-12 08:15:00,2.29255,2.29514,2.2897,2.29514,39380000.0
2008-03-12 08:20:00,2.29525,2.29553,2.28981,2.29321,39750000.0
2008-03-12 08:25:00,2.29446,2.29683,2.29046,2.29133,43260000.0
2008-03-12 08:30:00,2.29444,2.29573,2.28829,2.29342,44510000.0
2008-03-12 08:35:00,2.29342,2.29436,2.2863,2.29216,49390000.0
2008-03-12 08:40:00,2.28961,2.29525,2.28358,2.29503,64010000.0
2008-03-12 08:45:00,2.29398,2.29586,2.29082,2.29405,39020000.0
2008-03-12 08:50:00,2.29366,2.29567,2.28999,2.2944,42510000.0
2008-03-12 08:55:00,2.29431,2.29637,2.28888,2.29637,42010000.0
2008-03-12 09:00:00,2.29642,2.29653,2.29008,2.29286,46020000.0
2008-03-12 09:05:00,2.29363,2.29637,2.2899,2.2938,47250000.0
2008-03-12 09:10:00,2.29421,2.29459,2.28795,2.29408,39000000.0
2008-03-12 09:15:00,2.29314,2.29421,2.28773,2.29132,49880000.0
2008-03-12 09:20:00,2.29176,2.29529,2.28774,2.29529,43380000.0
2008-03-12 09:25:00,2.29475,2.29606,2.2909,2.2934,59630000.0
2008-03-12 09:30:00,2.2926,2.29524,2.28968,2.29165,31880000.0
2008-03-12 09:35:00,2.29415,2.29474,2.28779,2.29099,47000000.0
2008-03-12 09:40:00,2.29281,2.29568,2.28644,2.2899,63130000.0
2008-03-12 09:45:00,2.29199,2.2952,2.28945,2.292,38890000.0
2008-03-12 09:50:00,2.29251,2.29547,2.28903,2.29373,48380000.0
2008-03-12 09:55:00,2.29591,2.29591,2.28857,2.29216,52880000.0
2008-03-12 10:00:00,2.29365,2.29398,2.28628,2.29183,38130000.0
2008-03-12 10:05:00,2.29109,2.29447,2.28843,2.29048,42510000.0
2008-03-12 10:10:00,2.29265,2.29455,2.28668,2.29145,42750000.0
2008-03-12 10:15:00,2.29313,2.2939,2.28973,2.29264,40750000.0
2008-03-12 10:20:00,2.29059,2.29481,2.2879,2.29024,42380000.0
2008-03-12 10:25:00,2.29054,2.29614,2.28972,2.29299,41890000.0
2008-03-12 10:30:00,2.29464,2.29464,2.2871,2.29261,44760000.0
2008-03-12 10:35:00,2.2934,2.29557,2.2865,2.29335,44760000.0
2008-03-12 10:40:00,2.29225,2.29525,2.29044,2.29442,44880000.0
2008-03-12 10:45:00,2.29192,2.29548,2.28844,2.28844,38390000.0
2008-03-12 10:50:00,2.29517,2.29518,2.28934,2.29145,47130000.0
2008-03-12 10:55:00,2.2939,2.29537,2.28985,2.29396,45130000.0
2008-03-12 11:00:00,2.29376,2.29604,2.28932,2.29419,42020000.0
2008-03-12 11:05:00,2.29142,2.29495,2.28866,2.29218,36630000.0
2008-03-12 11:10:00,2.29312,2.29312,2.28752,2.292,43130000.0
2008-03-12 11:15:00,2.29272,2.29523,2.2878,2.29267,40260000.0
2008-03-12 11:20:00,2.29083,2.29389,2.28847,2.29329,50510000.0
2008-03-12 11:25:00,2.29373,2.29476,2.28837,2.29326,45140000.0
2008-03-12 11:30:00,2.29221,2.29403,2.28875,2.29302,46630000.0
2008-03-12 11:35:00,2.29212,2.29343,2.28784,2.28972,41890000.0
2008-03-12 11:40:00,2.28842,2.29263,2.28666,2.28906,43880000.0
2008-03-12 11:45:00,2.28926,2.29199,2.28528,2.28916,50880000.0
2008-03-12 11:50:00,2.28972,2.29063,2.28223,2.28775,39010000.0
2008-03-12 11:55:00,2.28825,2.29995,2.28198,2.28917,52010000.0
2008-03-12 12:00:00,2.28541,2.2864,2.27782,2.28151,43880000.0
2008-03-12 12:05:00,2.28071,2.28392,2.27452,2.28149,46260000.0
2008-03-12 12:10:00,2.28075,2.28098,2.27324,2.27878,51130000.0
2008-03-12 12:15:00,2.27478,2.28067,2.27332,2.2769,33250000.0
2008-03-12 12:20:00,2.27647,2.27956,2.27116,2.27692,46640000.0
2008-03-12 12:25:00,2.27762,2.27762,2.2716,2.27668,41880000.0
2008-03-12 12:30:00,2.27777,2.27949,2.27369,2.27778,44510000.0
2008-03-12 12:35:00,2.27825,2.28065,2.27399,2.27965,44260000.0
2008-03-12 12:40:00,2.27546,2.28148,2.27535,2.27964,46880000.0
2008-03-12 12:45:00,2.27442,2.28121,2.27442,2.28042,51760000.0
2008-03-12 12:50:00,2.27989,2.28247,2.27514,2.28191,40250000.0
2008-03-12 12:55:00,2.28093,2.28395,2.27588,2.2812,66520000.0
2008-03-12 13:00:00,2.28222,2.28222,2.27626,2.28001,50750000.0
2008-03-12 13:05:00,2.27965,2.27965,2.27299,2.2758,51260000.0
2008-03-12 13:10:00,2.27734,2.28031,2.27381,2.27985,45510000.0
2008-03-12 13:15:00,2.27943,2.28143,2.27599,2.28015,40260000.0
2008-03-12 13:20:00,2.27706,2.28238,2.27335,2.27596,43010000.0
2008-03-12 13:25:00,2.27853,2.27962,2.27453,2.27672,49750000.0
2008-03-12 13:30:00,2.27852,2.27992,2.27212,2.27801,49130000.0
2008-03-12 13:35:00,2.27793,2.27934,2.27242,2.27753,44890000.0
2008-03-12 13:40:00,2.27447,2.2784,2.27225,2.27701,40640000.0
2008-03-12 13:45:00,2.27495,2.27991,2.27291,2.27808,47890000.0
2008-03-12 13:50:00,2.27822,2.27908,2.27475,2.27739,36250000.0
2008-03-12 13:55:00,2.27862,2.28137,2.27625,2.27957,46260000.0
2008-03-12 14:00:00,2.27552,2.28227,2.27552,2.28223,42270000.0
2008-03-12 14:05:00,2.28057,2.28331,2.27536,2.27986,40380000.0
2008-03-12 14:10:00,2.28192,2.28291,2.27545,2.27654,44130000.0
2008-03-12 14:15:00,2.27625,2.27988,2.27294,2.279,49380000.0
2008-03-12 14:20:00,2.27984,2.28293,2.27394,2.28144,41250000.0
2008-03-12 14:25:00,2.28185,2.28322,2.27593,2.27903,42640000.0
2008-03-12 14:30:00,2.28072,2.28333,2.27756,2.28192,56890000.0
2008-03-12 14:35:00,2.27759,2.28198,2.27669,2.27719,50770000.0
2008-03-12 14:40:00,2.2803,2.28107,2.27409,2.27866,43510000.0
2008-03-12 14:45:00,2.28143,2.28295,2.2741,2.27928,39250000.0
2008-03-12 14:50:00,2.27878,2.28025,2.2722,2.27422,40010000.0
2008-03-12 14:55:00,2.27562,2.28002,2.27308,2.27918,42630000.0
2008-03-12 15:00:00,2.27757,2.28078,2.27344,2.27755,45010000.0
2008-03-12 15:05:00,2.27961,2.28184,2.2756,2.28144,55900000.0
2008-03-12 15:10:00,2.283,2.28336,2.2759,2.2798,43130000.0
2008-03-12 15:15:00,2.27907,2.28208,2.27398,2.278,49760000.0
2008-03-12 15:20:00,2.28168,2.28169,2.27508,2.27852,46010000.0
2008-03-12 15:25:00,2.27922,2.28205,2.27641,2.28029,35760000.0
2008-03-12 15:30:00,2.27638,2.28497,2.27632,2.28322,47530000.0
2008-03-12 15:35:00,2.28231,2.28591,2.27923,2.28077,46750000.0
2008-03-12 15:40:00,2.28287,2.28575,2.27865,2.28294,41630000.0
2008-03-12 15:45:00,2.28336,2.28499,2.27695,2.28228,45510000.0
2008-03-12 15:50:00,2.28198,2.28389,2.27752,2.28149,37500000.0
2008-03-12 15:55:00,2.28119,2.28306,2.277,2.2812,40880000.0
2008-03-12 16:00:00,2.27902,2.28094,2.27425,2.28,41630000.0
2008-03-12 16:05:00,2.28106,2.2812,2.27571,2.27847,47640000.0
2008-03-12 16:10:00,2.27934,2.28155,2.27462,2.28088,40000000.0
2008-03-12 16:15:00,2.27789,2.28133,2.27409,2.27463,44630000.0
2008-03-12 16:20:00,2.27862,2.28179,2.27452,2.28078,43630000.0
2008-03-12 16:25:00,2.28048,2.28058,2.27399,2.27925,43260000.0
2008-03-12 16:30:00,2.2795,2.28183,2.27537,2.28063,45750000.0
2008-03-12 16:35:00,2.28049,2.28298,2.27412,2.27889,52140000.0
2008-03-12 16:40:00,2.28016,2.28113,2.27631,2.27964,42530000.0
2008-03-12 16:45:00,2.27727,2.28152,2.27577,2.27965,47380000.0
2008-03-12 16:50:00,2.27892,2.28025,2.27252,2.27674,43640000.0
2008-03-12 16:55:00,2.27978,2.28051,2.27296,2.28051,47890000.0
2008-03-12 17:00:00,2.27986,2.28132,2.2761,2.27979,46130000.0
2008-03-12 17:05:00,2.2794,2.28184,2.27639,2.27639,44010000.0
2008-03-12 17:10:00,2.2796,2.28171,2.27397,2.27877,57130000.0
2008-03-12 17:15:00,2.27671,2.27973,2.27196,2.27635,45510000.0
2008-03-12 17:20:00,2.27503,2.27819,2.27179,2.27647,51520000.0
2008-03-12 17:25:00,2.27528,2.27594,2.26855,2.27363,49400000.0
2008-03-12 17:30:00,2.27538,2.27556,2.26674,2.27016,42760000.0
2008-03-12 17:35:00,2.26937,2.27382,2.26637,2.26899,44010000.0
2008-03-12 17:40:00,2.27318,2.27403,2.26599,2.26926,39250000.0
2008-03-12 17:45:00,2.27448,2.27632,2.26885,2.27234,39380000.0
2008-03-12 17:50:00,2.26932,2.27692,2.2652,2.27298,46520000.0
2008-03-12 17:55:00,2.27206,2.27602,2.26625,2.27324,59900000.0
2008-03-12 18:00:00,2.27357,2.27595,2.26924,2.27262,52880000.0
2008-03-12 18:05:00,2.27417,2.27561,2.27099,2.274,49000000.0
2008-03-12 18:10:00,2.27274,2.27362,2.26744,2.27205,37260000.0
2008-03-12 18:15:00,2.27373,2.2743,2.26742,2.27404,46630000.0
2008-03-12 18:20:00,2.27372,2.27412,2.26824,2.27115,43640000.0
2008-03-12 18:25:00,2.27282,2.27424,2.26775,2.27348,38750000.0
2008-03-12 18:30:00,2.27374,2.2743,2.2684,2.27313,60520000.0
2008-03-12 18:35:00,2.2726,2.27411,2.26924,2.27212,46130000.0
2008-03-12 18:40:00,2.27435,2.27719,2.26861,2.27443,44250000.0
2008-03-12 18:45:00,2.27226,2.27552,2.26976,2.27253,33760000.0
2008-03-12 18:50:00,2.27158,2.27666,2.27113,2.27293,43630000.0
2008-03-12 18:55:00,2.27518,2.27929,2.27069,2.27778,51880000.0
2008-03-12 19:00:00,2.27612,2.27838,2.26975,2.27493,45500000.0
2008-03-12 19:05:00,2.27467,2.27807,2.26955,2.27581,45380000.0
2008-03-12 19:10:00,2.27443,2.27701,2.26778,2.27468,54630000.0
2008-03-12 19:15:00,2.2721,2.27562,2.26821,2.27221,35380000.0
2008-03-12 19:20:00,2.27264,2.27551,2.27011,2.27181,47390000.0
2008-03-12 19:25:00,2.27005,2.27586,2.26847,2.27112,46750000.0
2008-03-12 19:30:00,2.27224,2.27555,2.26728,2.27,42640000.0
2008-03-12 19:35:00,2.27147,2.27601,2.26828,2.27373,51760000.0
2008-03-12 19:40:00,2.27333,2.27623,2.26756,2.26934,47630000.0
2008-03-12 19:45:00,2.27323,2.27678,2.26825,2.27351,48510000.0
2008-03-12 19:50:00,2.27387,2.27599,2.26946,2.27015,40640000.0
2008-03-12 19:55:00,2.27089,2.27542,2.26491,2.27095,48890000.0
2008-03-12 20:00:00,2.27193,2.2745,2.26572,2.26964,39270000.0
2008-03-12 20:05:00,2.27291,2.27549,2.26562,2.27207,44010000.0
2008-03-12 20:10:00,2.26847,2.27427,2.26576,2.26576,44750000.0
2008-03-12 20:15:00,2.27041,2.27474,2.26588,2.2702,44390000.0
2008-03-12 20:20:00,2.26878,2.27436,2.26796,2.27151,36020000.0
2008-03-12 20:25:00,2.27223,2.27573,2.26884,2.2704,52260000.0
2008-03-12 20:30:00,2.27521,2.27557,2.26505,2.27285,55510000.0
2008-03-12 20:35:00,2.26897,2.27471,2.26609,2.2697,48000000.0
2008-03-12 20:40:00,2.26794,2.27534,2.26488,2.27534,38630000.0
2008-03-12 20:45:00,2.27138,2.27421,2.26675,2.26952,37760000.0
2008-03-12 20:50:00,2.27042,2.27273,2.26836,2.27219,46260000.0
2008-03-12 20:55:00,2.26914,2.27193,2.26625,2.27012,39010000.0
2008-03-12 21:00:00,2.2693,2.27188,2.26307,2.26841,53010000.0
2008-03-12 21:05:00,2.26853,2.27089,2.26337,2.26718,43380000.0
2008-03-12 21:10:00,2.26664,2.27018,2.26307,2.26826,59890000.0
2008-03-12 21:15:00,2.26985,2.27459,2.26339,2.26809,42760000.0
2008-03-12 21:20:00,2.26823,2.26939,2.2606,2.2649,37270000.0
2008-03-12 21:25:00,2.2631,2.26823,2.26266,2.265,49130000.0
2008-03-12 21:30:00,2.26678,2.27102,2.26186,2.27013,40630000.0
2008-03-12 21:35:00,2.26952,2.27027,2.26412,2.26913,44640000.0
2008-03-12 21:40:00,2.27069,2.27111,2.26578,2.27009,39760000.0
2008-03-12 21:45:00,2.27044,2.27102,2.26608,2.26987,46150000.0
2008-03-12 21:50:00,2.26952,2.27062,2.26481,2.26761,38380000.0
2008-03-12 21:55:00,2.27248,2.27248,2.26245,2.26396,39760000.0
2008-03-12 22:00:00,2.26459,2.2677,2.26176,2.26473,35250000.0
2008-03-12 22:05:00,2.26404,2.2673,2.26011,2.26716,39380000.0
2008-03-12 22:10:00,2.26594,2.2689,2.26322,2.26846,43510000.0
2008-03-12 22:15:00,2.26889,2.26889,2.26085,2.26797,32130000.0
2008-03-12 22:20:00,2.26506,2.26803,2.26041,2.26348,40130000.0
2008-03-12 22:25:00,2.26523,2.26914,2.26196,2.26725,42880000.0
2008-03-12 22:30:00,2.26624,2.26946,2.2628,2.26896,39510000.0
2008-03-12 22:35:00,2.26963,2.27285,2.26455,2.26822,38510000.0
2008-03-12 22:40:00,2.26811,2.27412,2.26485,2.26609,38510000.0
2008-03-12 22:45:00,2.26985,2.27091,2.26571,2.2663,42260000.0
2008-03-12 22:50:00,2.27009,2.27102,2.26675,2.2684,54750000.0
2008-03-12 22:55:00,2.26805,2.27053,2.2629,2.26859,42250000.0
2008-03-12 23:00:00,2.26807,2.26874,2.26104,2.26579,47380000.0
2008-03-12 23:05:00,2.26671,2.26698,2.26286,2.26557,41130000.0
2008-03-12 23:10:00,2.26122,2.26714,2.26122,2.26571,38890000.0
2008-03-12 23:15:00,2.26509,2.26642,2.25978,2.26642,44900000.0
2008-03-12 23:20:00,2.26251,2.26914,2.26136,2.26527,48250000.0
2008-03-12 23:25:00,2.26801,2.26941,2.26142,2.26599,36880000.0
2008-03-12 23:30:00,2.26865,2.27051,2.26084,2.26956,41760000.0
2008-03-12 23:35:00,2.26678,2.26968,2.26203,2.26593,41890000.0
2008-03-12 23:40:00,2.26011,2.26676,2.25979,2.2629,36630000.0
2008-03-12 23:45:00,2.26391,2.2657,2.26075,2.26358,39640000.0
2008-03-12 23:50:00,2.26576,2.26722,2.25836,2.26722,39630000.0
2008-03-12 23:55:00,2.26688,2.2681,2.25938,2.26604,37630000.0
2008-03-13 00:00:00,2.26581,2.2688,2.26215,2.2688,50260000.0
2008-03-13 00:05:00,2.26643,2.26825,2.26134,2.2619,49010000.0
2008-03-13 00:10:00,2.26469,2.26817,2.2637,2.26804,38130000.0
2008-03-13 00:15:00,2.2649,2.2692,2.26224,2.2648,39630000.0
2008-03-13 00:20:00,2.26944,2.27015,2.26591,2.26882,43630000.0
2008-03-13 00:25:00,2.26716,2.27133,2.26397,2.26882,40630000.0
2008-03-13 00:30:00,2.27113,2.27113,2.26483,2.26988,39000000.0
2008-03-13 00:35:00,2.2665,2.26989,2.26356,2.26514,47630000.0
2008-03-13 00:40:00,2.26481,2.26962,2.26293,2.26944,41140000.0
2008-03-13 00:45:00,2.26906,2.27006,2.26339,2.26773,40510000.0
2008-03-13 00:50:00,2.26832,2.27019,2.26559,2.26582,42130000.0
2008-03-13 00:55:00,2.26687,2.27114,2.26432,2.26977,48640000.0
2008-03-13 01:00:00,2.26812,2.27185,2.26625,2.2689,45630000.0
2008-03-13 01:05:00,2.26708,2.27012,2.26528,2.26694,37880000.0
2008-03-13 01:10:00,2.27032,2.27033,2.26291,2.26929,46890000.0
2008-03-13 01:15:00,2.26857,2.27022,2.26382,2.2702,52250000.0
2008-03-13 01:20:00,2.26738,2.26994,2.26377,2.2686,40380000.0
2008-03-13 01:25:00,2.2702,2.2702,2.26313,2.26734,45750000.0
2008-03-13 01:30:00,2.26834,2.27123,2.26381,2.26763,42500000.0
2008-03-13 01:35:00,2.27045,2.27054,2.26375,2.2673,39250000.0
2008-03-13 01:40:00,2.26955,2.27128,2.26386,2.2701,60250000.0
2008-03-13 01:45:00,2.26836,2.27029,2.26239,2.26726,59380000.0
2008-03-13 01:50:00,2.26834,2.27601,2.26508,2.26858,38130000.0
2008-03-13 01:55:00,2.26528,2.26969,2.26416,2.26853,45010000.0
2008-03-13 02:00:00,2.26533,2.27028,2.26533,2.26869,38500000.0
2008-03-13 02:05:00,2.26616,2.26959,2.26502,2.26553,42630000.0
2008-03-13 02:10:00,2.2689,2.26961,2.26414,2.26758,43380000.0
2008-03-13 02:15:00,2.26929,2.27013,2.26571,2.26725,40500000.0
2008-03-13 02:20:00,2.26684,2.2708,2.26493,2.27067,40880000.0
2008-03-13 02:25:00,2.2685,2.27118,2.26364,2.26724,40250000.0
2008-03-13 02:30:00,2.26698,2.27104,2.26417,2.27021,43880000.0
2008-03-13 02:35:00,2.26936,2.27393,2.26384,2.26768,65890000.0
2008-03-13 02:40:00,2.26923,2.27118,2.26409,2.27022,44250000.0
2008-03-13 02:45:00,2.26908,2.27176,2.26658,2.26951,40760000.0
2008-03-13 02:50:00,2.26894,2.27189,2.26566,2.27127,37880000.0
2008-03-13 02:55:00,2.2698,2.27198,2.26427,2.27198,50760000.0
2008-03-13 03:00:00,2.27018,2.27226,2.26766,2.27018,43630000.0
2008-03-13 03:05:00,2.27095,2.27174,2.26572,2.26984,42880000.0
2008-03-13 03:10:00,2.26889,2.27153,2.26488,2.26833,40890000.0
2008-03-13 03:15:00,2.27036,2.27065,2.26366,2.26969,34510000.0
2008-03-13 03:20:00,2.26491,2.27007,2.26283,2.26697,40640000.0
2008-03-13 03:25:00,2.26859,2.27037,2.26301,2.26928,39380000.0
2008-03-13 03:30:00,2.26737,2.2695,2.26313,2.26827,42250000.0
2008-03-13 03:35:00,2.26817,2.26865,2.26392,2.2643,37500000.0
2008-03-13 03:40:00,2.26552,2.26878,2.26435,2.26633,39750000.0
2008-03-13 03:45:00,2.26829,2.26872,2.26311,2.2632,37390000.0
2008-03-13 03:50:00,2.26424,2.26917,2.26216,2.26647,33770000.0
2008-03-13 03:55:00,2.26884,2.26996,2.26339,2.26974,43010000.0
2008-03-13 04:00:00,2.26769,2.2697,2.26334,2.26862,41130000.0
2008-03-13 04:05:00,2.26884,2.26988,2.26262,2.26782,40760000.0
2008-03-13 04:10:00,2.26541,2.26925,2.26378,2.26586,34900000.0
2008-03-13 04:15:00,2.26546,2.26896,2.26327,2.26794,36260000.0
2008-03-13 04:20:00,2.26878,2.27122,2.26306,2.26699,48630000.0
2008-03-13 04:25:00,2.26914,2.26941,2.26273,2.26536,38510000.0
2008-03-13 04:30:00,2.26698,2.26886,2.26299,2.26739,28880000.0
2008-03-13 04:35:00,2.2629,2.26878,2.2629,2.26581,41000000.0
2008-03-13 04:40:00,2.26652,2.26911,2.26283,2.26283,38010000.0
2008-03-13 04:45:00,2.26583,2.2692,2.26167,2.26778,41890000.0
2008-03-13 04:50:00,2.26628,2.26835,2.26294,2.26789,50760000.0
2008-03-13 04:55:00,2.26733,2.26814,2.26143,2.26454,40260000.0
2008-03-13 05:00:00,2.26556,2.26726,2.26044,2.26666,40640000.0
2008-03-13 05:05:00,2.26557,2.2676,2.26109,2.26693,46760000.0
2008-03-13 05:10:00,2.26268,2.26721,2.25965,2.26671,36260000.0
2008-03-13 05:15:00,2.26503,2.26626,2.25863,2.26535,36500000.0
2008-03-13 05:20:00,2.26235,2.26673,2.26011,2.26011,34500000.0
2008-03-13 05:25:00,2.26572,2.26602,2.25941,2.26375,41630000.0
2008-03-13 05:30:00,2.26171,2.26402,2.25908,2.26378,44260000.0
2008-03-13 05:35:00,2.26304,2.26814,2.25899,2.26484,34750000.0
2008-03-13 05:40:00,2.26679,2.26853,2.26075,2.2635,36640000.0
2008-03-13 05:45:00,2.26374,2.26793,2.26158,2.2672,37880000.0
2008-03-13 05:50:00,2.2659,2.26815,2.26176,2.26739,39010000.0
2008-03-13 05:55:00,2.26553,2.26826,2.26082,2.26626,39630000.0
2008-03-13 06:00:00,2.26282,2.26898,2.26282,2.2648,44500000.0
2008-03-13 06:05:00,2.26711,2.26791,2.2619,2.2638,32130000.0
2008-03-13 06:10:00,2.26431,2.26719,2.26036,2.26514,44760000.0
2008-03-13 06:15:00,2.26252,2.26813,2.26141,2.26813,41630000.0
2008-03-13 06:20:00,2.26534,2.2685,2.26198,2.26239,40500000.0
2008-03-13 06:25:00,2.26662,2.26853,2.26136,2.26844,37380000.0
2008-03-13 06:30:00,2.26843,2.2694,2.26258,2.26811,36630000.0
2008-03-13 06:35:00,2.26495,2.26885,2.26182,2.26744,43250000.0
2008-03-13 06:40:00,2.2665,2.26945,2.26256,2.26485,38020000.0
2008-03-13 06:45:00,2.26195,2.26838,2.26195,2.26696,33890000.0
2008-03-13 06:50:00,2.26718,2.26855,2.26287,2.26571,48130000.0
2008-03-13 06:55:00,2.26591,2.26776,2.26083,2.26481,45250000.0
2008-03-13 07:00:00,2.26599,2.26715,2.25952,2.2644,48260000.0
2008-03-13 07:05:00,2.26438,2.26857,2.25987,2.26413,42380000.0
2008-03-13 07:10:00,2.26554,2.26695,2.26074,2.26608,39760000.0
2008-03-13 07:15:00,2.26733,2.26812,2.26051,2.26142,53130000.0
2008-03-13 07:20:00,2.26071,2.26825,2.26071,2.26823,38390000.0
2008-03-13 07:25:00,2.26628,2.27066,2.26267,2.26758,44630000.0
2008-03-13 07:30:00,2.26647,2.26797,2.26077,2.26479,50000000.0
2008-03-13 07:35:00,2.26518,2.26786,2.26153,2.26426,50520000.0
2008-03-13 07:40:00,2.2668,2.26771,2.25952,2.26452,47130000.0
2008-03-13 07:45:00,2.2659,2.26701,2.25937,2.26568,43640000.0
2008-03-13 07:50:00,2.26669,2.26802,2.26119,2.26641,45260000.0
2008-03-13 07:55:00,2.2661,2.26982,2.26318,2.2672,45010000.0
2008-03-13 08:00:00,2.2676,2.26848,2.26222,2.26743,61260000.0
2008-03-13 08:05:00,2.26286,2.26903,2.26257,2.26804,39640000.0
2008-03-13 08:10:00,2.2652,2.27292,2.26344,2.26899,40270000.0
2008-03-13 08:15:00,2.27092,2.27208,2.26491,2.26999,43380000.0
2008-03-13 08:20:00,2.26986,2.27054,2.26389,2.26821,39130000.0
2008-03-13 08:25:00,2.27001,2.27275,2.26643,2.26929,48270000.0
2008-03-13 08:30:00,2.27147,2.27319,2.26609,2.2707,38880000.0
2008-03-13 08:35:00,2.27059,2.27176,2.2606,2.26555,49880000.0
2008-03-13 08:40:00,2.266,2.27048,2.26073,2.26941,55750000.0
2008-03-13 08:45:00,2.26609,2.27033,2.2617,2.26957,46000000.0
2008-03-13 08:50:00,2.2682,2.27176,2.26062,2.26978,41280000.0
2008-03-13 08:55:00,2.26878,2.27319,2.2614,2.27147,45760000.0
2008-03-13 09:00:00,2.27271,2.27271,2.26363,2.26611,46130000.0
2008-03-13 09:05:00,2.26802,2.272,2.26451,2.26743,44880000.0
2008-03-13 09:10:00,2.27033,2.27033,2.26193,2.26742,40010000.0
2008-03-13 09:15:00,2.26872,2.26984,2.26312,2.26755,49380000.0
2008-03-13 09:20:00,2.26563,2.26893,2.25995,2.26576,48770000.0
2008-03-13 09:25:00,2.2639,2.26649,2.25649,2.26278,56130000.0
2008-03-13 09:30:00,2.26264,2.26732,2.26145,2.26419,32750000.0
2008-03-13 09:35:00,2.26596,2.26733,2.25994,2.26465,45000000.0
2008-03-13 09:40:00,2.26403,2.26716,2.26044,2.26493,63260000.0
2008-03-13 09:45:00,2.26775,2.26925,2.26274,2.26665,38380000.0
2008-03-13 09:50:00,2.26643,2.26944,2.26302,2.26938,48130000.0
2008-03-13 09:55:00,2.27044,2.27118,2.26439,2.26962,56260000.0
2008-03-13 10:00:00,2.26948,2.27106,2.26335,2.26994,44260000.0
2008-03-13 10:05:00,2.27203,2.27274,2.26637,2.2711,51130000.0
2008-03-13 10:10:00,2.27028,2.27134,2.26402,2.26687,46760000.0
2008-03-13 10:15:00,2.26826,2.27025,2.26488,2.26652,49890000.0
2008-03-13 10:20:00,2.26715,2.26944,2.26314,2.26511,47380000.0
2008-03-13 10:25:00,2.26707,2.26956,2.26314,2.268,45750000.0
2008-03-13 10:30:00,2.26921,2.26921,2.2618,2.26671,49140000.0
2008-03-13 10:35:00,2.26854,2.27202,2.26374,2.27135,43380000.0
2008-03-13 10:40:00,2.26844,2.27245,2.26631,2.26908,53880000.0
2008-03-13 10:45:00,2.26544,2.2708,2.26391,2.26391,34760000.0
2008-03-13 10:50:00,2.26663,2.27065,2.26477,2.26748,44390000.0
2008-03-13 10:55:00,2.27054,2.27318,2.26519,2.27142,42750000.0
2008-03-13 11:00:00,2.27258,2.27258,2.26646,2.27039,40000000.0
2008-03-13 11:05:00,2.26669,2.26998,2.26415,2.26848,37760000.0
2008-03-13 11:10:00,2.26998,2.26998,2.26123,2.26821,43890000.0
2008-03-13 11:15:00,2.2664,2.26813,2.26262,2.26647,45510000.0
2008-03-13 11:20:00,2.26843,2.26871,2.26118,2.26387,44510000.0
2008-03-13 11:25:00,2.26763,2.26818,2.26218,2.26672,43640000.0
2008-03-13 11:30:00,2.2621,2.26698,2.26175,2.26698,53510000.0
2008-03-13 11:35:00,2.26617,2.26805,2.25958,2.26449,43890000.0
2008-03-13 11:40:00,2.26382,2.26876,2.26127,2.26656,42880000.0
2008-03-13 11:45:00,2.263,2.27118,2.263,2.26833,51630000.0
2008-03-13 11:50:00,2.27074,2.27074,2.26287,2.26806,38380000.0
2008-03-13 11:55:00,2.26947,2.27102,2.26432,2.27017,49250000.0
2008-03-13 12:00:00,2.26989,2.27067,2.26501,2.26964,41880000.0
2008-03-13 12:05:00,2.26861,2.27094,2.26278,2.26973,46250000.0
2008-03-13 12:10:00,2.26772,2.27088,2.26119,2.27088,52630000.0
2008-03-13 12:15:00,2.26679,2.27105,2.2645,2.26849,38260000.0
2008-03-13 12:20:00,2.26816,2.27265,2.26454,2.27113,40130000.0
2008-03-13 12:25:00,2.27219,2.27306,2.26624,2.27212,40750000.0
2008-03-13 12:30:00,2.27202,2.27307,2.26762,2.27116,43630000.0
2008-03-13 12:35:00,2.26849,2.2711,2.2637,2.26908,50630000.0
2008-03-13 12:40:00,2.26583,2.27284,2.26583,2.27097,51760000.0
2008-03-13 12:45:00,2.26839,2.27227,2.26707,2.27064,45510000.0
2008-03-13 12:50:00,2.27108,2.27134,2.26537,2.2693,38890000.0
2008-03-13 12:55:00,2.26954,2.27105,2.26215,2.27007,55380000.0
2008-03-13 13:00:00,2.26882,2.27036,2.26413,2.26644,46750000.0
2008-03-13 13:05:00,2.26912,2.27202,2.26388,2.26913,49640000.0
2008-03-13 13:10:00,2.26965,2.27259,2.26598,2.27119,46380000.0
2008-03-13 13:15:00,2.27056,2.27313,2.26397,2.2729,44630000.0
2008-03-13 13:20:00,2.2704,2.27221,2.2663,2.27039,44630000.0
2008-03-13 13:25:00,2.26849,2.27324,2.26501,2.27243,54380000.0
2008-03-13 13:30:00,2.27183,2.27409,2.26689,2.27147,43260000.0
2008-03-13 13:35:00,2.26901,2.27237,2.26497,2.27143,45760000.0
2008-03-13 13:40:00,2.26852,2.27319,2.26719,2.26924,37000000.0
2008-03-13 13:45:00,2.26515,2.27057,2.26461,2.26802,44130000.0
2008-03-13 13:50:00,2.26872,2.27035,2.2627,2.26642,43640000.0
2008-03-13 13:55:00,2.2693,2.27069,2.26391,2.26842,42770000.0
2008-03-13 14:00:00,2.26451,2.27156,2.26359,2.2701,39130000.0
2008-03-13 14:05:00,2.26848,2.27218,2.26679,2.26864,41020000.0
2008-03-13 14:10:00,2.27082,2.2709,2.26433,2.26946,44750000.0
2008-03-13 14:15:00,2.26755,2.27097,2.26166,2.26768,57260000.0
2008-03-13 14:20:00,2.26898,2.27014,2.26272,2.26441,53510000.0
2008-03-13 14:25:00,2.26687,2.27043,2.26366,2.26563,43640000.0
2008-03-13 14:30:00,2.2635,2.2727,2.2635,2.27121,49510000.0
2008-03-13 14:35:00,2.26886,2.27303,2.26508,2.26529,52640000.0
2008-03-13 14:40:00,2.26856,2.27171,2.26303,2.26952,53750000.0
2008-03-13 14:45:00,2.26932,2.27138,2.26579,2.27138,48000000.0
2008-03-13 14:50:00,2.27167,2.27304,2.26567,2.2662,40270000.0
2008-03-13 14:55:00,2.2681,2.27055,2.26266,2.26922,50250000.0
2008-03-13 15:00:00,2.26855,2.27154,2.26408,2.26685,49260000.0
2008-03-13 15:05:00,2.27046,2.27184,2.26535,2.27087,46640000.0
2008-03-13 15:10:00,2.2707,2.27211,2.26464,2.27071,45140000.0
2008-03-13 15:15:00,2.26887,2.27173,2.26323,2.26675,46130000.0
2008-03-13 15:20:00,2.2692,2.27105,2.26385,2.26914,46890000.0
2008-03-13 15:25:00,2.26913,2.27243,2.26465,2.27041,41510000.0
2008-03-13 15:30:00,2.26741,2.27339,2.26741,2.27106,42130000.0
2008-03-13 15:35:00,2.27003,2.27472,2.26741,2.27122,44880000.0
2008-03-13 15:40:00,2.27402,2.27467,2.26787,2.27104,36140000.0
2008-03-13 15:45:00,2.27309,2.27344,2.26611,2.27297,40630000.0
2008-03-13 15:50:00,2.27281,2.27465,2.26661,2.27164,40150000.0
2008-03-13 15:55:00,2.27355,2.27406,2.2659,2.27331,41630000.0
2008-03-13 16:00:00,2.2732,2.27507,2.2693,2.27507,45150000.0
2008-03-13 16:05:00,2.27613,2.27698,2.27039,2.27049,51760000.0
2008-03-13 16:10:00,2.27382,2.27413,2.26779,2.27051,40880000.0
2008-03-13 16:15:00,2.26819,2.2707,2.26188,2.26584,45760000.0
2008-03-13 16:20:00,2.26783,2.27247,2.26677,2.27201,36130000.0
2008-03-13 16:25:00,2.27296,2.27366,2.26814,2.27148,49380000.0
2008-03-13 16:30:00,2.27162,2.27343,2.26398,2.27118,47640000.0
2008-03-13 16:35:00,2.27048,2.27237,2.26384,2.2695,50760000.0
2008-03-13 16:40:00,2.27084,2.27218,2.26446,2.27116,42760000.0
2008-03-13 16:45:00,2.26951,2.27275,2.26639,2.2697,42770000.0
2008-03-13 16:50:00,2.26851,2.27166,2.26346,2.2713,46630000.0
2008-03-13 16:55:00,2.27108,2.27296,2.26342,2.27073,48010000.0
2008-03-13 17:00:00,2.27063,2.27223,2.26756,2.26933,47880000.0
2008-03-13 17:05:00,2.27091,2.27378,2.26794,2.27012,40260000.0
2008-03-13 17:10:00,2.26996,2.27222,2.26587,2.27138,43890000.0
2008-03-13 17:15:00,2.26997,2.27222,2.26552,2.27096,48390000.0
2008-03-13 17:20:00,2.27102,2.27181,2.26613,2.26948,57760000.0
2008-03-13 17:25:00,2.26863,2.27089,2.26043,2.26754,48530000.0
2008-03-13 17:30:00,2.26983,2.26997,2.26398,2.26814,47000000.0
2008-03-13 17:35:00,2.26863,2.27112,2.26481,2.26988,37010000.0
2008-03-13 17:40:00,2.27108,2.27211,2.265,2.26619,42000000.0
2008-03-13 17:45:00,2.26976,2.2707,2.26518,2.26851,38520000.0
2008-03-13 17:50:00,2.26419,2.27162,2.26387,2.26747,48260000.0
2008-03-13 17:55:00,2.26735,2.26982,2.26258,2.26809,60640000.0
2008-03-13 18:00:00,2.26738,2.26884,2.25988,2.26624,49500000.0
2008-03-13 18:05:00,2.267,2.27117,2.2637,2.2676,34760000.0
2008-03-13 18:10:00,2.26968,2.26968,2.2643,2.26509,43750000.0
2008-03-13 18:15:00,2.26849,2.26849,2.26104,2.26574,46260000.0
2008-03-13 18:20:00,2.2661,2.27209,2.26041,2.26604,44520000.0
2008-03-13 18:25:00,2.26482,2.26891,2.26222,2.26783,43380000.0
2008-03-13 18:30:00,2.26904,2.26933,2.26215,2.26855,53380000.0
2008-03-13 18:35:00,2.26788,2.27055,2.26452,2.26987,49880000.0
2008-03-13 18:40:00,2.26986,2.27281,2.26443,2.26854,42260000.0
2008-03-13 18:45:00,2.26874,2.26968,2.26114,2.26497,34130000.0
2008-03-13 18:50:00,2.26726,2.26812,2.2635,2.26581,50260000.0
2008-03-13 18:55:00,2.26775,2.26919,2.26318,2.26802,46130000.0
2008-03-13 19:00:00,2.26715,2.27217,2.26604,2.26931,42880000.0
2008-03-13 19:05:00,2.26977,2.27209,2.26648,2.27021,42390000.0
2008-03-13 19:10:00,2.27009,2.2718,2.2643,2.27033,50250000.0
2008-03-13 19:15:00,2.26963,2.27198,2.26562,2.26795,39760000.0
2008-03-13 19:20:00,2.26924,2.2714,2.26712,2.27069,45630000.0
2008-03-13 19:25:00,2.26637,2.27045,2.26387,2.26919,43510000.0
2008-03-13 19:30:00,2.26707,2.27331,2.26207,2.26623,41880000.0
2008-03-13 19:35:00,2.26748,2.27059,2.26573,2.26974,49130000.0
2008-03-13 19:40:00,2.2702,2.27094,2.26362,2.26573,45500000.0
2008-03-13 19:45:00,2.26789,2.27003,2.26308,2.26735,45010000.0
2008-03-13 19:50:00,2.26674,2.26952,2.26239,2.26871,41880000.0
2008-03-13 19:55:00,2.26986,2.27221,2.26469,2.27071,50630000.0
2008-03-13 20:00:00,2.26922,2.2709,2.26554,2.26953,43140000.0
2008-03-13 20:05:00,2.26965,2.26965,2.26044,2.26376,43270000.0
2008-03-13 20:10:00,2.26287,2.26907,2.26128,2.26367,42640000.0
2008-03-13 20:15:00,2.26816,2.26826,2.26185,2.26443,44500000.0
2008-03-13 20:20:00,2.26571,2.26933,2.26175,2.26842,38380000.0
2008-03-13 20:25:00,2.26753,2.2696,2.2647,2.26626,50880000.0
2008-03-13 20:30:00,2.26962,2.27101,2.26283,2.2689,50010000.0
2008-03-13 20:35:00,2.26703,2.26963,2.26368,2.26685,49250000.0
2008-03-13 20:40:00,2.26298,2.26838,2.26256,2.26755,41390000.0
2008-03-13 20:45:00,2.26544,2.26822,2.26097,2.26502,37880000.0
2008-03-13 20:50:00,2.26708,2.26821,2.25943,2.26616,46130000.0
2008-03-13 20:55:00,2.26395,2.26743,2.26011,2.26631,38250000.0
2008-03-13 21:00:00,2.2655,2.26879,2.25984,2.2681,49630000.0
2008-03-13 21:05:00,2.26365,2.26776,2.25966,2.26588,44630000.0
2008-03-13 21:10:00,2.26707,2.26866,2.26009,2.26856,49380000.0
2008-03-13 21:15:00,2.26543,2.26827,2.26128,2.26746,40510000.0
2008-03-13 21:20:00,2.26591,2.26806,2.2603,2.26616,44130000.0
2008-03-13 21:25:00,2.26216,2.2682,2.26216,2.26641,42000000.0
2008-03-13 21:30:00,2.26798,2.26909,2.2627,2.26893,49130000.0
2008-03-13 21:35:00,2.26793,2.26875,2.26013,2.26347,47380000.0
2008-03-13 21:40:00,2.26599,2.26652,2.26193,2.26529,36880000.0
2008-03-13 21:45:00,2.26484,2.26655,2.26084,2.26452,49380000.0
2008-03-13 21:50:00,2.26222,2.26691,2.26071,2.26423,36880000.0
2008-03-13 21:55:00,2.26086,2.26588,2.26011,2.26482,39510000.0
2008-03-13 22:00:00,2.26649,2.26819,2.25981,2.26259,33880000.0
2008-03-13 22:05:00,2.26337,2.26659,2.26084,2.26535,40390000.0
2008-03-13 22:10:00,2.26255,2.26638,2.26168,2.26332,43260000.0
2008-03-13 22:15:00,2.26504,2.26666,2.26075,2.2662,33260000.0
2008-03-13 22:20:00,2.26374,2.26667,2.25977,2.2636,40880000.0
2008-03-13 22:25:00,2.26391,2.2663,2.26071,2.26478,38260000.0
2008-03-13 22:30:00,2.26555,2.26575,2.26061,2.2628,43020000.0
2008-03-13 22:35:00,2.26417,2.26537,2.25657,2.26469,44380000.0
2008-03-13 22:40:00,2.26413,2.26479,2.2592,2.26059,42250000.0
2008-03-13 22:45:00,2.26428,2.26618,2.25907,2.26081,40020000.0
2008-03-13 22:50:00,2.26071,2.26426,2.26007,2.26013,48270000.0
2008-03-13 22:55:00,2.26306,2.26306,2.25757,2.26136,36890000.0
2008-03-13 23:00:00,2.26172,2.26172,2.25487,2.25997,47010000.0
2008-03-13 23:05:00,2.25844,2.26306,2.25569,2.26101,42750000.0
2008-03-13 23:10:00,2.25805,2.2616,2.25356,2.25825,40010000.0
2008-03-13 23:15:00,2.25801,2.25801,2.25184,2.25184,47260000.0
2008-03-13 23:20:00,2.25349,2.26016,2.25318,2.2535,40380000.0
2008-03-13 23:25:00,2.25667,2.25786,2.24992,2.25437,39750000.0
2008-03-13 23:30:00,2.25707,2.25911,2.25185,2.25713,42890000.0
2008-03-13 23:35:00,2.25651,2.25857,2.25283,2.25693,46250000.0
2008-03-13 23:40:00,2.25319,2.25799,2.25251,2.25722,37760000.0
2008-03-13 23:45:00,2.25614,2.26022,2.25364,2.25799,43750000.0
2008-03-13 23:50:00,2.25897,2.26038,2.25481,2.25853,42250000.0
2008-03-13 23:55:00,2.25925,2.25973,2.2528,2.25953,37140000.0
2008-03-14 00:00:00,2.2577,2.26269,2.25432,2.25886,42880000.0
2008-03-14 00:05:00,2.25968,2.26088,2.25481,2.25481,44510000.0
2008-03-14 00:10:00,2.25884,2.26109,2.25567,2.26017,40000000.0
2008-03-14 00:15:00,2.25763,2.26042,2.25485,2.25817,41630000.0
2008-03-14 00:20:00,2.25901,2.26115,2.25561,2.2595,41380000.0
2008-03-14 00:25:00,2.25963,2.26084,2.25436,2.26029,43260000.0
2008-03-14 00:30:00,2.25898,2.26056,2.25422,2.26026,42770000.0
2008-03-14 00:35:00,2.2577,2.26106,2.25312,2.25838,46130000.0
2008-03-14 00:40:00,2.25685,2.2604,2.25532,2.26011,36130000.0
2008-03-14 00:45:00,2.25816,2.26179,2.2552,2.25824,38150000.0
2008-03-14 00:50:00,2.25989,2.2687,2.2557,2.2557,48250000.0
2008-03-14 00:55:00,2.25702,2.26161,2.25448,2.26014,47510000.0
2008-03-14 01:00:00,2.26195,2.26242,2.25533,2.25845,44630000.0
2008-03-14 01:05:00,2.26077,2.26293,2.25762,2.26156,36880000.0
2008-03-14 01:10:00,2.26061,2.26231,2.25613,2.25907,47510000.0
2008-03-14 01:15:00,2.26044,2.26182,2.25569,2.26117,48000000.0
2008-03-14 01:20:00,2.25929,2.26179,2.25453,2.26104,42130000.0
2008-03-14 01:25:00,2.26148,2.26197,2.25553,2.26142,39510000.0
2008-03-14 01:30:00,2.26043,2.26147,2.2542,2.25892,38630000.0
2008-03-14 01:35:00,2.26033,2.26188,2.25669,2.26107,41500000.0
2008-03-14 01:40:00,2.26096,2.26096,2.25437,2.25833,59260000.0
2008-03-14 01:45:00,2.25927,2.26069,2.25323,2.25981,50400000.0
2008-03-14 01:50:00,2.25714,2.26086,2.25608,2.26018,44380000.0
2008-03-14 01:55:00,2.25633,2.26089,2.25466,2.26002,51000000.0
2008-03-14 02:00:00,2.25989,2.26165,2.25604,2.2607,41380000.0
2008-03-14 02:05:00,2.25797,2.26128,2.25695,2.25765,44750000.0
2008-03-14 02:10:00,2.26029,2.26293,2.25667,2.26162,49250000.0
2008-03-14 02:15:00,2.26121,2.26234,2.25808,2.26162,41000000.0
2008-03-14 02:20:00,2.26044,2.2621,2.25572,2.26152,39250000.0
2008-03-14 02:25:00,2.26169,2.26212,2.25597,2.26025,34250000.0
2008-03-14 02:30:00,2.25829,2.26256,2.25591,2.26116,44260000.0
2008-03-14 02:35:00,2.26079,2.26337,2.25457,2.2619,57250000.0
2008-03-14 02:40:00,2.26129,2.26413,2.25772,2.26205,40630000.0
2008-03-14 02:45:00,2.26088,2.26331,2.25825,2.26013,43750000.0
2008-03-14 02:50:00,2.26347,2.26348,2.25711,2.26308,40250000.0
2008-03-14 02:55:00,2.26353,2.26477,2.25586,2.26477,56130000.0
2008-03-14 03:00:00,2.2626,2.26588,2.26013,2.26023,35630000.0
2008-03-14 03:05:00,2.26523,2.26523,2.25842,2.26122,40380000.0
2008-03-14 03:20:00,2.25849,2.26538,2.25849,2.26298,43130000.0
2008-03-14 03:25:00,2.26246,2.26454,2.25662,2.26122,31500000.0
2008-03-14 03:30:00,2.26448,2.26465,2.25745,2.26396,47760000.0
2008-03-14 03:35:00,2.26131,2.26329,2.25663,2.25911,40000000.0
2008-03-14 03:40:00,2.2593,2.26381,2.2593,2.26322,33380000.0
2008-03-14 03:45:00,2.26556,2.26556,2.25759,2.2596,44380000.0
2008-03-14 03:50:00,2.25933,2.26406,2.25578,2.25876,45760000.0
2008-03-14 03:55:00,2.2611,2.26466,2.25699,2.26257,44880000.0
2008-03-14 04:00:00,2.25898,2.26557,2.2588,2.26208,43880000.0
2008-03-14 04:05:00,2.26014,2.26282,2.25452,2.26171,40260000.0
2008-03-14 04:10:00,2.25743,2.26177,2.25643,2.26109,31380000.0
2008-03-14 04:15:00,2.25919,2.26263,2.25758,2.25937,38630000.0
2008-03-14 04:20:00,2.26077,2.26295,2.25826,2.26174,47250000.0
2008-03-14 04:25:00,2.26089,2.26347,2.25668,2.25998,37500000.0
2008-03-14 04:30:00,2.262,2.26336,2.25699,2.26214,40010000.0
2008-03-14 04:35:00,2.25722,2.26309,2.25514,2.26148,46140000.0
2008-03-14 04:40:00,2.26029,2.26272,2.25615,2.2574,38260000.0
2008-03-14 04:45:00,2.26063,2.26305,2.25576,2.26034,43260000.0
2008-03-14 04:50:00,2.25974,2.26755,2.25664,2.2611,41130000.0
2008-03-14 04:55:00,2.26264,2.26338,2.25689,2.26105,39640000.0
2008-03-14 05:00:00,2.26195,2.26306,2.25733,2.25936,31510000.0
2008-03-14 05:05:00,2.26141,2.263,2.25724,2.26212,41140000.0
2008-03-14 05:10:00,2.25767,2.26399,2.25723,2.26178,34880000.0
2008-03-14 05:15:00,2.2609,2.26276,2.25339,2.26191,35630000.0
2008-03-14 05:20:00,2.25714,2.26301,2.25677,2.25732,34380000.0
2008-03-14 05:25:00,2.26291,2.26297,2.25619,2.26181,37000000.0
2008-03-14 05:30:00,2.26188,2.26312,2.25835,2.26277,38750000.0
2008-03-14 05:35:00,2.26127,2.2644,2.25851,2.26136,32630000.0
2008-03-14 05:40:00,2.26229,2.26528,2.25799,2.25799,42260000.0
2008-03-14 05:45:00,2.25975,2.26488,2.25694,2.26067,35390000.0
2008-03-14 05:50:00,2.25921,2.26317,2.25749,2.26317,44500000.0
2008-03-14 05:55:00,2.26143,2.26362,2.25833,2.26331,38380000.0
2008-03-14 06:00:00,2.25674,2.26504,2.25674,2.25921,40880000.0
2008-03-14 06:05:00,2.2641,2.2641,2.25944,2.26094,42000000.0
2008-03-14 06:10:00,2.26026,2.26349,2.2571,2.26271,48640000.0
2008-03-14 06:15:00,2.25875,2.26394,2.25858,2.26359,35130000.0
2008-03-14 06:20:00,2.26273,2.26366,2.25813,2.25813,41260000.0
2008-03-14 06:25:00,2.26363,2.26519,2.25801,2.26385,51140000.0
2008-03-14 06:30:00,2.26462,2.26494,2.2587,2.2635,41260000.0
2008-03-14 06:35:00,2.26144,2.26505,2.25859,2.26313,33260000.0
2008-03-14 06:40:00,2.26259,2.2648,2.25915,2.26287,37750000.0
2008-03-14 06:45:00,2.25951,2.26422,2.25851,2.26086,38630000.0
2008-03-14 06:50:00,2.26352,2.26487,2.25867,2.26116,44630000.0
2008-03-14 06:55:00,2.26291,2.26307,2.25628,2.25875,48130000.0
2008-03-14 07:00:00,2.2622,2.26403,2.25685,2.25996,44640000.0
2008-03-14 07:05:00,2.2622,2.26411,2.25555,2.25937,41630000.0
2008-03-14 07:10:00,2.26063,2.26268,2.25768,2.26045,38760000.0
2008-03-14 07:15:00,2.2626,2.2626,2.25653,2.25839,46500000.0
2008-03-14 07:20:00,2.25801,2.26251,2.25791,2.26069,43510000.0
2008-03-14 07:25:00,2.26113,2.26192,2.25586,2.2598,40270000.0
2008-03-14 07:30:00,2.26116,2.26154,2.2547,2.26048,44380000.0
2008-03-14 07:35:00,2.2558,2.26362,2.2558,2.26004,44500000.0
2008-03-14 07:40:00,2.26072,2.26343,2.25598,2.26343,43250000.0
2008-03-14 07:45:00,2.2614,2.26428,2.25594,2.26063,44880000.0
2008-03-14 07:50:00,2.26185,2.26414,2.25694,2.26187,48760000.0
2008-03-14 07:55:00,2.26035,2.26457,2.25859,2.2606,43750000.0
2008-03-14 08:00:00,2.26305,2.26547,2.25597,2.26547,49510000.0
2008-03-14 08:05:00,2.26074,2.26518,2.25778,2.26304,43500000.0
2008-03-14 08:10:00,2.26047,2.26669,2.26047,2.26519,39000000.0
2008-03-14 08:15:00,2.26478,2.26812,2.26014,2.26485,41760000.0
2008-03-14 08:20:00,2.26436,2.26594,2.2585,2.26164,41130000.0
2008-03-14 08:25:00,2.26349,2.26543,2.25829,2.26013,54770000.0
2008-03-14 08:30:00,2.26304,2.26461,2.25768,2.26341,41130000.0
2008-03-14 08:35:00,2.26348,2.26509,2.25623,2.26335,41880000.0
2008-03-14 08:40:00,2.25893,2.26762,2.25893,2.26291,62010000.0
2008-03-14 08:45:00,2.26024,2.26785,2.26012,2.26245,41890000.0
2008-03-14 08:50:00,2.26465,2.26764,2.26076,2.26152,47640000.0
2008-03-14 08:55:00,2.26398,2.26548,2.25808,2.2612,49880000.0
2008-03-14 09:00:00,2.26384,2.26526,2.25794,2.26151,44380000.0
2008-03-14 09:05:00,2.26331,2.26414,2.25792,2.26217,50630000.0
2008-03-14 09:10:00,2.26252,2.2629,2.2555,2.26034,45380000.0
2008-03-14 09:15:00,2.2614,2.26173,2.25608,2.2611,47000000.0
2008-03-14 09:20:00,2.2604,2.2624,2.25391,2.2614,48390000.0
2008-03-14 09:25:00,2.25964,2.26298,2.25539,2.25916,53140000.0
2008-03-14 09:30:00,2.26078,2.26328,2.25578,2.25883,46250000.0
2008-03-14 09:35:00,2.26111,2.26281,2.25642,2.26013,43510000.0
2008-03-14 09:40:00,2.26147,2.26528,2.25547,2.26188,56390000.0
2008-03-14 09:45:00,2.26361,2.26452,2.25868,2.26024,40140000.0
2008-03-14 09:50:00,2.26083,2.26252,2.2575,2.26187,46510000.0
2008-03-14 09:55:00,2.2608,2.26506,2.25695,2.26391,59250000.0
2008-03-14 10:00:00,2.26503,2.2662,2.25885,2.26435,36890000.0
2008-03-14 10:05:00,2.26357,2.26534,2.259,2.26295,50260000.0
2008-03-14 10:10:00,2.26358,2.26417,2.25827,2.26343,43880000.0
2008-03-14 10:15:00,2.26356,2.26617,2.26048,2.26588,46010000.0
2008-03-14 10:20:00,2.26542,2.26704,2.25914,2.26124,41520000.0
2008-03-14 10:25:00,2.26371,2.26527,2.26004,2.26442,41390000.0
2008-03-14 10:30:00,2.26643,2.26643,2.25858,2.26436,45010000.0
2008-03-14 10:35:00,2.26618,2.26703,2.26136,2.26653,45630000.0
2008-03-14 10:40:00,2.26497,2.26701,2.26195,2.26563,48260000.0
2008-03-14 10:45:00,2.26242,2.26592,2.26063,2.26097,31880000.0
2008-03-14 10:50:00,2.26684,2.26786,2.26103,2.26499,46250000.0
2008-03-14 10:55:00,2.26652,2.26926,2.26129,2.26819,36630000.0
2008-03-14 11:00:00,2.26738,2.26889,2.26146,2.26773,52260000.0
2008-03-14 11:05:00,2.265,2.26745,2.26026,2.26519,34250000.0
2008-03-14 11:10:00,2.26574,2.26657,2.25998,2.26592,48890000.0
2008-03-14 11:15:00,2.26505,2.2664,2.25909,2.26265,46390000.0
2008-03-14 11:20:00,2.2649,2.26534,2.2577,2.26352,50130000.0
2008-03-14 11:25:00,2.2628,2.26367,2.25654,2.26154,41010000.0
2008-03-14 11:30:00,2.25867,2.26501,2.25678,2.26205,49130000.0
2008-03-14 11:35:00,2.26222,2.26306,2.25426,2.25971,40000000.0
2008-03-14 11:40:00,2.25851,2.26388,2.25655,2.26147,42130000.0
2008-03-14 11:45:00,2.25965,2.26395,2.25756,2.26131,56760000.0
2008-03-14 11:50:00,2.26194,2.26253,2.25625,2.26145,46630000.0
2008-03-14 11:55:00,2.26226,2.26331,2.2546,2.26006,41630000.0
2008-03-14 12:00:00,2.25944,2.26317,2.25746,2.26245,37000000.0
2008-03-14 12:05:00,2.26261,2.26456,2.25613,2.26399,45260000.0
2008-03-14 12:10:00,2.26399,2.26633,2.25802,2.26528,53880000.0
2008-03-14 12:15:00,2.26238,2.26569,2.25967,2.26446,42130000.0
2008-03-14 12:20:00,2.26246,2.26791,2.25839,2.2661,44000000.0
2008-03-14 12:25:00,2.26769,2.26938,2.2635,2.26773,41640000.0
2008-03-14 12:30:00,2.26799,2.26799,2.26258,2.26632,43630000.0
2008-03-14 12:35:00,2.26493,2.26774,2.26131,2.26774,44880000.0
2008-03-14 12:40:00,2.26145,2.26686,2.26145,2.26506,46390000.0
2008-03-14 12:45:00,2.26023,2.26596,2.26023,2.26389,52010000.0
2008-03-14 12:50:00,2.26611,2.26686,2.26076,2.26422,38880000.0
2008-03-14 12:55:00,2.26475,2.26659,2.26021,2.26609,61880000.0
2008-03-14 13:00:00,2.26285,2.26636,2.26136,2.26282,50010000.0
2008-03-14 13:05:00,2.26553,2.26721,2.26063,2.26552,49770000.0
2008-03-14 13:10:00,2.26732,2.26943,2.26295,2.26851,48630000.0
2008-03-14 13:15:00,2.26944,2.27204,2.2606,2.26862,37380000.0
2008-03-14 13:20:00,2.26673,2.27239,2.26327,2.27081,48260000.0
2008-03-14 13:25:00,2.27287,2.27529,2.26834,2.27529,53500000.0
2008-03-14 13:30:00,2.27504,2.27632,2.26781,2.2737,43510000.0
2008-03-14 13:35:00,2.27383,2.27383,2.26663,2.27244,36880000.0
2008-03-14 13:40:00,2.27068,2.27352,2.26728,2.27244,41000000.0
2008-03-14 13:45:00,2.26879,2.27343,2.26837,2.2728,46000000.0
2008-03-14 13:50:00,2.27267,2.27328,2.26781,2.27028,43130000.0
2008-03-14 13:55:00,2.2721,2.27505,2.26696,2.27415,40630000.0
2008-03-14 14:00:00,2.26968,2.27558,2.26804,2.27146,41380000.0
2008-03-14 14:05:00,2.27143,2.27272,2.2641,2.26695,36500000.0
2008-03-14 14:10:00,2.2719,2.27208,2.26626,2.26853,40250000.0
2008-03-14 14:15:00,2.26549,2.27009,2.26263,2.26772,55130000.0
2008-03-14 14:20:00,2.26959,2.26959,2.26115,2.26636,45010000.0
2008-03-14 14:25:00,2.26774,2.26943,2.2628,2.26394,40890000.0
2008-03-14 14:30:00,2.26454,2.269,2.26056,2.26669,54880000.0
2008-03-14 14:35:00,2.26284,2.26851,2.26236,2.2633,56880000.0
2008-03-14 14:40:00,2.26578,2.26811,2.26129,2.26486,43880000.0
2008-03-14 14:45:00,2.26458,2.26779,2.26016,2.26779,48500000.0
2008-03-14 14:50:00,2.26488,2.2681,2.26004,2.26266,42390000.0
2008-03-14 14:55:00,2.26425,2.26623,2.25885,2.26339,42520000.0
2008-03-14 15:00:00,2.26094,2.26411,2.25746,2.26175,53500000.0
2008-03-14 15:05:00,2.26336,2.26514,2.25746,2.26459,59380000.0
2008-03-14 15:10:00,2.26464,2.26464,2.25811,2.26274,41760000.0
2008-03-14 15:15:00,2.26039,2.2638,2.25784,2.25993,42500000.0
2008-03-14 15:20:00,2.26315,2.26727,2.25924,2.26424,41510000.0
2008-03-14 15:25:00,2.26449,2.2662,2.25868,2.2647,38130000.0
2008-03-14 15:30:00,2.26191,2.26574,2.25908,2.26089,47640000.0
2008-03-14 15:35:00,2.26007,2.26523,2.25629,2.2609,51880000.0
2008-03-14 15:40:00,2.26089,2.26275,2.25525,2.25968,44760000.0
2008-03-14 15:45:00,2.26101,2.26243,2.25356,2.26166,40630000.0
2008-03-14 15:50:00,2.25772,2.2601,2.2537,2.25648,44880000.0
2008-03-14 15:55:00,2.25834,2.26037,2.25415,2.25728,45880000.0
2008-03-14 16:00:00,2.257,2.25858,2.2528,2.25767,43510000.0
2008-03-14 16:05:00,2.25479,2.25915,2.25221,2.25782,26880000.0
2008-03-14 16:10:00,2.25766,2.25796,2.25001,2.25435,40380000.0
2008-03-14 16:15:00,2.25301,2.2557,2.24963,2.25028,46510000.0
2008-03-14 16:20:00,2.25115,2.25602,2.24861,2.25576,40760000.0
2008-03-14 16:25:00,2.25534,2.25592,2.2501,2.25549,48130000.0
2008-03-14 16:30:00,2.25481,2.25655,2.24971,2.25476,49140000.0
2008-03-14 16:35:00,2.25491,2.25603,2.24866,2.25286,53780000.0
2008-03-14 16:40:00,2.2544,2.25646,2.24975,2.2549,46380000.0
2008-03-14 16:45:00,2.25427,2.25558,2.24937,2.25509,52260000.0
2008-03-14 16:50:00,2.25332,2.25654,2.25073,2.25496,42020000.0
2008-03-14 16:55:00,2.25563,2.25697,2.2503,2.25616,47140000.0
2008-03-14 17:00:00,2.25767,2.25916,2.25344,2.25731,47760000.0
2008-03-14 17:05:00,2.2581,2.26137,2.2542,2.25765,40260000.0
2008-03-14 17:10:00,2.25839,2.26062,2.25411,2.26062,45280000.0
2008-03-14 17:15:00,2.25856,2.26025,2.25124,2.25992,44000000.0
2008-03-14 17:20:00,2.25954,2.26002,2.25194,2.25703,50250000.0
2008-03-14 17:25:00,2.25642,2.2594,2.25147,2.25651,49020000.0
2008-03-14 17:30:00,2.2597,2.2597,2.25112,2.25733,43140000.0
2008-03-14 17:35:00,2.25715,2.25868,2.25224,2.25868,44140000.0
2008-03-14 17:40:00,2.25991,2.26374,2.25497,2.2607,43390000.0
2008-03-14 17:45:00,2.26328,2.26328,2.25795,2.26003,39500000.0
2008-03-14 17:50:00,2.25998,2.26115,2.25204,2.26087,58510000.0
2008-03-14 17:55:00,2.26042,2.26182,2.25473,2.26018,53250000.0
2008-03-14 18:00:00,2.26066,2.26066,2.25113,2.25344,50250000.0
2008-03-14 18:05:00,2.25918,2.25959,2.25255,2.25896,37630000.0
2008-03-14 18:10:00,2.26034,2.26269,2.25588,2.26227,41510000.0
2008-03-14 18:15:00,2.26333,2.26391,2.25526,2.26295,41760000.0
2008-03-14 18:20:00,2.26228,2.26295,2.25738,2.26018,43510000.0
2008-03-14 18:25:00,2.26071,2.26131,2.25343,2.25948,40640000.0
2008-03-14 18:30:00,2.25881,2.26252,2.25545,2.26117,58000000.0
2008-03-14 18:35:00,2.26064,2.26313,2.25493,2.26123,53020000.0
2008-03-14 18:40:00,2.26158,2.26398,2.25592,2.26064,45020000.0
2008-03-14 18:45:00,2.26056,2.26289,2.25331,2.2607,37890000.0
2008-03-14 18:50:00,2.26108,2.26323,2.2579,2.26007,42760000.0
2008-03-14 18:55:00,2.26267,2.26345,2.25655,2.26171,50880000.0
2008-03-14 19:00:00,2.25946,2.26415,2.25917,2.26132,41900000.0
2008-03-14 19:05:00,2.26285,2.26366,2.25819,2.26267,43510000.0
2008-03-14 19:10:00,2.26205,2.26375,2.25531,2.26077,47640000.0
2008-03-14 19:15:00,2.25868,2.26189,2.25483,2.25927,38880000.0
2008-03-14 19:20:00,2.25974,2.26231,2.25424,2.25898,46760000.0
2008-03-14 19:25:00,2.255,2.26165,2.255,2.25666,46010000.0
2008-03-14 19:30:00,2.25762,2.26025,2.25102,2.2559,40770000.0
2008-03-14 19:35:00,2.25586,2.25963,2.2515,2.25963,45880000.0
2008-03-14 19:40:00,2.25693,2.25837,2.24959,2.2519,48760000.0
2008-03-14 19:45:00,2.25254,2.2583,2.24889,2.25473,47000000.0
2008-03-14 19:50:00,2.25976,2.25976,2.25119,2.25531,44510000.0
2008-03-14 19:55:00,2.25381,2.25894,2.25045,2.25502,44130000.0
2008-03-14 20:00:00,2.25989,2.25989,2.2521,2.25801,48250000.0
2008-03-14 20:05:00,2.25834,2.25894,2.25288,2.25288,43750000.0
2008-03-14 20:10:00,2.25454,2.25906,2.25143,2.25521,42130000.0
2008-03-14 20:15:00,2.2589,2.2589,2.2511,2.25774,43260000.0
2008-03-14 20:20:00,2.25686,2.25777,2.25193,2.25637,36130000.0
2008-03-14 20:25:00,2.25782,2.25963,2.25455,2.258,55250000.0
2008-03-14 20:30:00,2.26039,2.2621,2.2533,2.25836,51640000.0
2008-03-14 20:35:00,2.2588,2.26399,2.25758,2.26004,47650000.0
2008-03-14 20:40:00,2.25955,2.26467,2.25606,2.26283,42510000.0
2008-03-14 20:45:00,2.26066,2.2625,2.25446,2.26126,37760000.0
2008-03-14 20:50:00,2.26078,2.26196,2.2536,2.25731,48270000.0
2008-03-14 20:55:00,2.25892,2.26119,2.2563,2.26019,34880000.0
2008-03-14 21:00:00,2.26009,2.26074,2.25222,2.25871,47140000.0
2008-03-14 21:05:00,2.2574,2.26212,2.25306,2.25314,42260000.0
2008-03-14 21:10:00,2.25818,2.25884,2.25193,2.25729,50890000.0
2008-03-14 21:15:00,2.25821,2.26035,2.25371,2.25953,46250000.0
2008-03-14 21:20:00,2.26023,2.26172,2.25232,2.25693,41020000.0
2008-03-14 21:25:00,2.25706,2.2613,2.25657,2.25749,47390000.0
2008-03-14 21:30:00,2.26139,2.2614,2.25391,2.26092,39010000.0
2008-03-14 21:35:00,2.25883,2.26031,2.25374,2.2596,38880000.0
2008-03-14 21:40:00,2.2593,2.26079,2.25581,2.25744,42880000.0
2008-03-14 21:45:00,2.25598,2.25876,2.25076,2.2539,47510000.0
2008-03-14 21:50:00,2.25239,2.25677,2.24875,2.25166,43890000.0
2008-03-14 21:55:00,2.25204,2.25629,2.25071,2.25546,50130000.0
2008-03-14 22:00:00,2.25542,2.25626,2.24929,2.25437,39890000.0
2008-03-14 22:05:00,2.25461,2.25692,2.24951,2.25291,38880000.0
2008-03-14 22:10:00,2.25439,2.25677,2.25312,2.25391,35500000.0
2008-03-14 22:15:00,2.25591,2.25727,2.25185,2.25616,33760000.0
2008-03-14 22:20:00,2.2565,2.25666,2.24979,2.25272,40270000.0
2008-03-14 22:25:00,2.25594,2.2564,2.25065,2.25506,44750000.0
2008-03-14 22:30:00,2.25629,2.2583,2.2502,2.25482,52380000.0
2008-03-14 22:35:00,2.25481,2.25772,2.25043,2.25699,40880000.0
2008-03-14 22:40:00,2.2555,2.25687,2.25184,2.25339,43500000.0
2008-03-14 22:45:00,2.25714,2.25773,2.25131,2.25131,39510000.0
2008-03-14 22:50:00,2.25357,2.25814,2.25291,2.25645,55770000.0
2008-03-14 22:55:00,2.25687,2.25708,2.25137,2.25549,37380000.0
2008-03-16 23:00:00,2.25844,2.25887,2.25273,2.25621,28510000.0
2008-03-16 23:05:00,2.25779,2.25821,2.25288,2.25607,29250000.0
2008-03-16 23:10:00,2.25369,2.25812,2.25212,2.25602,39380000.0
2008-03-16 23:15:00,2.25811,2.25919,2.24958,2.24958,42010000.0
2008-03-16 23:20:00,2.25428,2.25941,2.25215,2.25618,52000000.0
2008-03-16 23:25:00,2.25643,2.2575,2.25137,2.25522,28000000.0
2008-03-16 23:30:00,2.25667,2.25877,2.25211,2.25552,42500000.0
2008-03-16 23:35:00,2.25607,2.25746,2.2518,2.25606,42630000.0
2008-03-16 23:40:00,2.2528,2.25737,2.25062,2.25591,38880000.0
2008-03-16 23:45:00,2.25573,2.25608,2.24733,2.24933,46880000.0
2008-03-16 23:50:00,2.25076,2.25307,2.24605,2.25257,40130000.0
2008-03-16 23:55:00,2.25209,2.25327,2.24628,2.25187,42250000.0
2008-03-17 00:00:00,2.2528,2.2528,2.24714,2.2515,52500000.0
2008-03-17 00:05:00,2.25085,2.2521,2.24532,2.24532,44000000.0
2008-03-17 00:10:00,2.24919,2.25245,2.24688,2.25179,35630000.0
2008-03-17 00:15:00,2.24966,2.25188,2.24731,2.24869,35630000.0
2008-03-17 00:20:00,2.25052,2.2521,2.24794,2.25111,43500000.0
2008-03-17 00:25:00,2.24993,2.25195,2.24582,2.24999,37880000.0
2008-03-17 00:30:00,2.25043,2.25291,2.24562,2.25265,42010000.0
2008-03-17 00:35:00,2.25149,2.25393,2.24801,2.25068,44130000.0
2008-03-17 00:40:00,2.25033,2.25358,2.24871,2.25286,37010000.0
2008-03-17 00:45:00,2.25294,2.2534,2.24382,2.25174,37130000.0
2008-03-17 00:50:00,2.25189,2.25549,2.24559,2.25165,44390000.0
2008-03-17 00:55:00,2.25517,2.25699,2.25198,2.25616,47630000.0
2008-03-17 01:00:00,2.25514,2.25576,2.25006,2.25227,45640000.0
2008-03-17 01:05:00,2.25027,2.2539,2.24877,2.25254,40130000.0
2008-03-17 01:10:00,2.25301,2.25517,2.24503,2.25517,46010000.0
2008-03-17 01:15:00,2.25255,2.25686,2.25043,2.2558,47270000.0
2008-03-17 01:20:00,2.25523,2.25597,2.24954,2.25026,44250000.0
2008-03-17 01:25:00,2.24974,2.25446,2.24766,2.25303,51270000.0
2008-03-17 01:30:00,2.25215,2.25335,2.24477,2.24912,47000000.0
2008-03-17 01:35:00,2.24941,2.25155,2.24379,2.2484,39130000.0
2008-03-17 01:40:00,2.24781,2.2525,2.24464,2.24937,57760000.0
2008-03-17 01:45:00,2.24836,2.25039,2.24174,2.24427,57390000.0
2008-03-17 01:50:00,2.24603,2.24945,2.2394,2.24273,40500000.0
2008-03-17 01:55:00,2.24248,2.24549,2.23942,2.24428,46140000.0
2008-03-17 02:00:00,2.24255,2.24837,2.24255,2.24328,56760000.0
2008-03-17 02:05:00,2.24664,2.24916,2.24335,2.24388,41880000.0
2008-03-17 02:10:00,2.24584,2.25056,2.23994,2.2457,53130000.0
2008-03-17 02:15:00,2.24638,2.24751,2.23936,2.24477,51750000.0
2008-03-17 02:20:00,2.24387,2.24606,2.2393,2.24446,38500000.0
2008-03-17 02:25:00,2.2431,2.24514,2.23344,2.24042,44380000.0
2008-03-17 02:30:00,2.23693,2.24289,2.23478,2.24128,50260000.0
2008-03-17 02:35:00,2.24018,2.24304,2.23276,2.24137,39500000.0
2008-03-17 02:40:00,2.24296,2.24364,2.23551,2.23995,48260000.0
2008-03-17 02:45:00,2.24276,2.24596,2.23673,2.24484,41380000.0
2008-03-17 02:50:00,2.24525,2.24601,2.23947,2.24273,40880000.0
2008-03-17 02:55:00,2.24504,2.24564,2.2358,2.23893,45760000.0
2008-03-17 03:00:00,2.24488,2.25003,2.23714,2.24197,49880000.0
2008-03-17 03:05:00,2.2406,2.24497,2.23781,2.24477,50630000.0
2008-03-17 03:10:00,2.23754,2.24566,2.23733,2.24422,38880000.0
2008-03-17 03:15:00,2.23948,2.24582,2.23791,2.23853,37640000.0
2008-03-17 03:20:00,2.23604,2.24523,2.23579,2.23763,39000000.0
2008-03-17 03:25:00,2.23896,2.24467,2.23488,2.23802,44380000.0
2008-03-17 03:30:00,2.2376,2.23877,2.23228,2.2337,48010000.0
2008-03-17 03:35:00,2.2329,2.23357,2.22793,2.23139,39880000.0
2008-03-17 03:40:00,2.22815,2.2339,2.2281,2.23258,40630000.0
2008-03-17 03:45:00,2.23479,2.2358,2.2306,2.23408,44010000.0
2008-03-17 03:50:00,2.23204,2.23605,2.22333,2.23563,45520000.0
2008-03-17 03:55:00,2.23695,2.23709,2.23083,2.23583,39640000.0
2008-03-17 04:00:00,2.23636,2.23636,2.22875,2.23545,39500000.0
2008-03-17 04:05:00,2.23588,2.23711,2.23199,2.23684,43630000.0
2008-03-17 04:10:00,2.23541,2.23778,2.2321,2.23649,45010000.0
2008-03-17 04:15:00,2.23481,2.23808,2.23191,2.23277,37250000.0
2008-03-17 04:20:00,2.23689,2.23932,2.22498,2.2268,43630000.0
2008-03-17 04:25:00,2.22807,2.23755,2.21936,2.22524,39770000.0
2008-03-17 04:30:00,2.22268,2.22813,2.21734,2.22689,39000000.0
2008-03-17 04:35:00,2.22538,2.23029,2.22368,2.22502,37880000.0
2008-03-17 04:40:00,2.22168,2.22943,2.22168,2.22898,50630000.0
2008-03-17 04:45:00,2.22874,2.22925,2.22476,2.22488,39630000.0
2008-03-17 04:50:00,2.22831,2.23099,2.22378,2.22851,36760000.0
2008-03-17 04:55:00,2.23005,2.23115,2.22501,2.22819,36630000.0
2008-03-17 05:00:00,2.23062,2.23084,2.22223,2.2281,39890000.0
2008-03-17 05:05:00,2.22735,2.23129,2.22516,2.22981,45630000.0
2008-03-17 05:10:00,2.22656,2.23156,2.22656,2.23044,40880000.0
2008-03-17 05:15:00,2.22619,2.23139,2.22585,2.2306,39750000.0
2008-03-17 05:20:00,2.22868,2.23091,2.22533,2.23033,38510000.0
2008-03-17 05:25:00,2.22966,2.23171,2.22487,2.22753,48750000.0
2008-03-17 05:30:00,2.22751,2.23244,2.22433,2.22506,36390000.0
2008-03-17 05:35:00,2.22488,2.22712,2.21854,2.22583,46130000.0
2008-03-17 05:40:00,2.22395,2.2287,2.21893,2.22484,35250000.0
2008-03-17 05:45:00,2.22539,2.22856,2.22301,2.22662,37750000.0
2008-03-17 05:50:00,2.22933,2.23178,2.2236,2.22902,42260000.0
2008-03-17 05:55:00,2.2306,2.2338,2.22647,2.2338,39010000.0
2008-03-17 06:00:00,2.23236,2.23558,2.22818,2.2291,38510000.0
2008-03-17 06:05:00,2.23353,2.23475,2.22735,2.23316,39380000.0
2008-03-17 06:10:00,2.23443,2.23603,2.23,2.23494,45630000.0
2008-03-17 06:15:00,2.2329,2.23441,2.22884,2.23262,40380000.0
2008-03-17 06:20:00,2.23091,2.23367,2.22797,2.23367,41260000.0
2008-03-17 06:25:00,2.23227,2.23397,2.22799,2.23177,45250000.0
2008-03-17 06:30:00,2.23216,2.23718,2.22933,2.23139,41890000.0
2008-03-17 06:35:00,2.23395,2.2377,2.23063,2.23731,45260000.0
2008-03-17 06:40:00,2.2369,2.2376,2.23243,2.23667,39890000.0
2008-03-17 06:45:00,2.23462,2.23702,2.23022,2.23381,51880000.0
2008-03-17 06:50:00,2.23338,2.23606,2.22994,2.23249,47390000.0
2008-03-17 06:55:00,2.23619,2.23746,2.22908,2.23746,46390000.0
2008-03-17 07:00:00,2.2363,2.23962,2.23337,2.23543,36260000.0
2008-03-17 07:05:00,2.23729,2.23991,2.23302,2.23546,45270000.0
2008-03-17 07:10:00,2.23876,2.24036,2.23514,2.23914,35520000.0
2008-03-17 07:15:00,2.23767,2.23991,2.23324,2.23425,43890000.0
2008-03-17 07:20:00,2.2368,2.23871,2.23188,2.23707,49140000.0
2008-03-17 07:25:00,2.23987,2.23987,2.23079,2.23748,48880000.0
2008-03-17 07:30:00,2.23427,2.23837,2.23141,2.23684,53140000.0
2008-03-17 07:35:00,2.2368,2.23787,2.23206,2.23237,33140000.0
2008-03-17 07:40:00,2.23455,2.23702,2.23026,2.23702,46510000.0
2008-03-17 07:45:00,2.22922,2.23653,2.22922,2.23218,46140000.0
2008-03-17 07:50:00,2.23374,2.24037,2.23374,2.23746,49510000.0
2008-03-17 07:55:00,2.23693,2.23939,2.23414,2.23742,43760000.0
2008-03-17 08:00:00,2.23609,2.24083,2.23021,2.24075,45260000.0
2008-03-17 08:05:00,2.23978,2.24306,2.2372,2.24125,42500000.0
2008-03-17 08:10:00,2.24274,2.2433,2.23496,2.23953,44390000.0
2008-03-17 08:15:00,2.23947,2.24463,2.23678,2.24447,45010000.0
2008-03-17 08:20:00,2.24292,2.24495,2.23878,2.24473,45010000.0
2008-03-17 08:25:00,2.24321,2.24621,2.23979,2.24511,42010000.0
2008-03-17 08:30:00,2.24545,2.2458,2.23904,2.241,44640000.0
2008-03-17 08:35:00,2.24478,2.24542,2.24008,2.2407,44880000.0
2008-03-17 08:40:00,2.24207,2.24662,2.24011,2.24289,44250000.0
2008-03-17 08:45:00,2.24232,2.24831,2.23803,2.24634,46500000.0
2008-03-17 08:50:00,2.24655,2.24655,2.24119,2.24647,41630000.0
2008-03-17 08:55:00,2.24494,2.24763,2.24165,2.24292,44000000.0
2008-03-17 09:00:00,2.24719,2.24719,2.24077,2.24496,47880000.0
2008-03-17 09:05:00,2.24122,2.24454,2.23695,2.24359,44000000.0
2008-03-17 09:10:00,2.24307,2.24544,2.2369,2.2433,41020000.0
2008-03-17 09:15:00,2.24239,2.24639,2.2392,2.24446,49140000.0
2008-03-17 09:20:00,2.24602,2.24663,2.24018,2.24573,58140000.0
2008-03-17 09:25:00,2.24758,2.24764,2.2415,2.24484,56010000.0
2008-03-17 09:30:00,2.24702,2.24719,2.24177,2.24637,38380000.0
2008-03-17 09:35:00,2.24543,2.24831,2.24077,2.24434,47630000.0
2008-03-17 09:40:00,2.24489,2.24894,2.24267,2.24894,46260000.0
2008-03-17 09:45:00,2.24659,2.25148,2.24349,2.2502,42260000.0
2008-03-17 09:50:00,2.24731,2.25383,2.24463,2.25305,34380000.0
2008-03-17 09:55:00,2.24814,2.25449,2.24659,2.25221,51270000.0
2008-03-17 10:00:00,2.25293,2.25299,2.24528,2.25054,53520000.0
2008-03-17 10:05:00,2.25098,2.25123,2.2426,2.24662,48140000.0
2008-03-17 10:10:00,2.24893,2.25174,2.24498,2.2517,36130000.0
2008-03-17 10:15:00,2.24786,2.2516,2.2442,2.25032,35760000.0
2008-03-17 10:20:00,2.25073,2.25116,2.24203,2.24614,41130000.0
2008-03-17 10:25:00,2.2461,2.25315,2.24431,2.25154,39760000.0
2008-03-17 10:30:00,2.24932,2.25183,2.24365,2.24974,48140000.0
2008-03-17 10:35:00,2.24884,2.25088,2.24546,2.24924,48380000.0
2008-03-17 10:40:00,2.24965,2.25066,2.23985,2.24347,42270000.0
2008-03-17 10:45:00,2.24939,2.25115,2.24329,2.24858,43390000.0
2008-03-17 10:50:00,2.24685,2.25267,2.24477,2.25259,52250000.0
2008-03-17 10:55:00,2.25224,2.25473,2.24834,2.25308,48140000.0
2008-03-17 11:00:00,2.25143,2.25615,2.24886,2.25367,49750000.0
2008-03-17 11:05:00,2.25299,2.25481,2.24594,2.25013,49880000.0
2008-03-17 11:10:00,2.25089,2.25301,2.24685,2.24828,49640000.0
2008-03-17 11:15:00,2.25079,2.25306,2.2471,2.25131,45760000.0
2008-03-17 11:20:00,2.25014,2.25318,2.24409,2.25161,53010000.0
2008-03-17 11:25:00,2.25347,2.25399,2.24699,2.25012,46260000.0
2008-03-17 11:30:00,2.24938,2.25442,2.24679,2.25442,45770000.0
2008-03-17 11:35:00,2.25451,2.25479,2.24725,2.24945,34750000.0
2008-03-17 11:40:00,2.24918,2.2525,2.246,2.24898,47250000.0
2008-03-17 11:45:00,2.25093,2.25129,2.24585,2.25073,48510000.0
2008-03-17 11:50:00,2.24828,2.25198,2.2456,2.25131,47380000.0
2008-03-17 11:55:00,2.25016,2.25257,2.24652,2.2521,46760000.0
2008-03-17 12:00:00,2.25221,2.25549,2.24705,2.25351,44880000.0
2008-03-17 12:05:00,2.25375,2.25927,2.2512,2.25618,42630000.0
2008-03-17 12:10:00,2.25709,2.25724,2.24989,2.25573,43630000.0
2008-03-17 12:15:00,2.25364,2.25664,2.24983,2.25435,41510000.0
2008-03-17 12:20:00,2.2508,2.25463,2.2473,2.252,43630000.0
2008-03-17 12:25:00,2.25193,2.25381,2.24728,2.24975,46260000.0
2008-03-17 12:30:00,2.2531,2.25371,2.24672,2.25219,41500000.0
2008-03-17 12:35:00,2.25091,2.25312,2.24684,2.2522,42510000.0
2008-03-17 12:40:00,2.24924,2.25368,2.24689,2.24952,40890000.0
2008-03-17 12:45:00,2.25039,2.25196,2.2459,2.25027,40630000.0
2008-03-17 12:50:00,2.25065,2.25202,2.24625,2.25018,60260000.0
2008-03-17 12:55:00,2.24959,2.25183,2.24573,2.24923,48270000.0
2008-03-17 13:00:00,2.24958,2.25207,2.24492,2.25007,48260000.0
2008-03-17 13:05:00,2.24414,2.25036,2.24289,2.24928,40010000.0
2008-03-17 13:10:00,2.24884,2.24908,2.24372,2.24688,57750000.0
2008-03-17 13:15:00,2.24603,2.24982,2.24124,2.24828,43890000.0
2008-03-17 13:20:00,2.24548,2.24986,2.24354,2.24559,51000000.0
2008-03-17 13:25:00,2.24904,2.25013,2.24303,2.24599,47510000.0
2008-03-17 13:30:00,2.24444,2.2486,2.24343,2.24707,42760000.0
2008-03-17 13:35:00,2.24614,2.24744,2.2382,2.2445,46750000.0
2008-03-17 13:40:00,2.2447,2.24541,2.23554,2.23828,57010000.0
2008-03-17 13:45:00,2.2419,2.24475,2.23833,2.2421,44140000.0
2008-03-17 13:50:00,2.2433,2.24575,2.23724,2.24473,40640000.0
2008-03-17 13:55:00,2.24626,2.24785,2.24004,2.24004,44880000.0
2008-03-17 14:00:00,2.24463,2.24683,2.24111,2.24638,43010000.0
2008-03-17 14:05:00,2.24454,2.24889,2.24094,2.24713,50500000.0
2008-03-17 14:10:00,2.24719,2.24762,2.24111,2.24353,42880000.0
2008-03-17 14:15:00,2.24796,2.2485,2.24265,2.2452,35760000.0
2008-03-17 14:20:00,2.24668,2.24781,2.24004,2.24511,39260000.0
2008-03-17 14:25:00,2.24637,2.2467,2.23952,2.24571,45000000.0
2008-03-17 14:30:00,2.24533,2.24659,2.24111,2.24594,45630000.0
2008-03-17 14:35:00,2.24492,2.24716,2.2402,2.24124,51880000.0
2008-03-17 14:40:00,2.2469,2.24797,2.23892,2.24682,38000000.0
2008-03-17 14:45:00,2.24709,2.2489,2.24256,2.24704,45010000.0
2008-03-17 14:50:00,2.24534,2.25171,2.24303,2.24971,51510000.0
2008-03-17 14:55:00,2.25049,2.25309,2.24663,2.24673,48500000.0
2008-03-17 15:00:00,2.24945,2.25024,2.24125,2.2466,55760000.0
2008-03-17 15:05:00,2.24528,2.24686,2.23903,2.24655,39140000.0
2008-03-17 15:10:00,2.24596,2.24731,2.24118,2.24118,39270000.0
2008-03-17 15:15:00,2.24601,2.24971,2.24243,2.24647,47520000.0
2008-03-17 15:20:00,2.25056,2.25075,2.24292,2.24801,45380000.0
2008-03-17 15:25:00,2.24786,2.25018,2.24393,2.24963,41260000.0
2008-03-17 15:30:00,2.24586,2.25327,2.24586,2.25078,42890000.0
2008-03-17 15:35:00,2.24982,2.25413,2.24611,2.25119,46250000.0
2008-03-17 15:40:00,2.2507,2.25263,2.24579,2.24627,39130000.0
2008-03-17 15:45:00,2.24678,2.25135,2.24326,2.2507,50750000.0
2008-03-17 15:50:00,2.25063,2.25063,2.24345,2.24946,47760000.0
2008-03-17 15:55:00,2.24959,2.24996,2.24356,2.24398,39380000.0
2008-03-17 16:00:00,2.24653,2.24702,2.24151,2.24196,44000000.0
2008-03-17 16:05:00,2.24387,2.24543,2.24,2.24338,38250000.0
2008-03-17 16:10:00,2.24481,2.24603,2.23728,2.24064,44890000.0
2008-03-17 16:15:00,2.2401,2.24466,2.23727,2.24198,44380000.0
2008-03-17 16:20:00,2.24234,2.24772,2.24061,2.2457,43250000.0
2008-03-17 16:25:00,2.24579,2.24717,2.24126,2.24374,45760000.0
2008-03-17 16:30:00,2.24459,2.24734,2.24073,2.2445,43760000.0
2008-03-17 16:35:00,2.24548,2.24548,2.23998,2.24333,49250000.0
2008-03-17 16:40:00,2.24373,2.24435,2.23882,2.24137,46880000.0
2008-03-17 16:45:00,2.2452,2.2452,2.23686,2.24446,42260000.0
2008-03-17 16:50:00,2.24397,2.24444,2.23725,2.23934,34640000.0
2008-03-17 16:55:00,2.24302,2.24372,2.23671,2.24276,58390000.0
2008-03-17 17:00:00,2.24394,2.24394,2.23618,2.23929,39390000.0
2008-03-17 17:05:00,2.23958,2.24414,2.23797,2.24212,45510000.0
2008-03-17 17:10:00,2.23766,2.24382,2.23766,2.23942,37260000.0
2008-03-17 17:15:00,2.24315,2.24389,2.2366,2.23974,52380000.0
2008-03-17 17:20:00,2.24175,2.24286,2.23656,2.24107,54140000.0
2008-03-17 17:25:00,2.23945,2.24321,2.23633,2.24123,46270000.0
2008-03-17 17:30:00,2.24029,2.24433,2.23759,2.24198,41250000.0
2008-03-17 17:35:00,2.23926,2.24319,2.23813,2.2421,39270000.0
2008-03-17 17:40:00,2.24508,2.24973,2.24225,2.24419,44640000.0
2008-03-17 17:45:00,2.24477,2.24562,2.23935,2.24296,43520000.0
2008-03-17 17:50:00,2.2421,2.24466,2.23891,2.24466,45000000.0
2008-03-17 17:55:00,2.24597,2.24649,2.23687,2.24272,36750000.0
2008-03-17 18:00:00,2.24415,2.24476,2.23821,2.24222,53130000.0
2008-03-17 18:05:00,2.24395,2.24509,2.23897,2.24206,43500000.0
2008-03-17 18:10:00,2.24284,2.2455,2.23944,2.24294,37140000.0
2008-03-17 18:15:00,2.24102,2.24463,2.23753,2.24386,61510000.0
2008-03-17 18:20:00,2.24177,2.24563,2.23942,2.24512,48250000.0
2008-03-17 18:25:00,2.24323,2.24737,2.23833,2.24526,39630000.0
2008-03-17 18:30:00,2.24632,2.24751,2.24137,2.24551,57130000.0
2008-03-17 18:35:00,2.24413,2.24672,2.23885,2.24516,45510000.0
2008-03-17 18:40:00,2.24409,2.24709,2.24043,2.24525,51510000.0
2008-03-17 18:45:00,2.2456,2.24878,2.23963,2.24694,42390000.0
2008-03-17 18:50:00,2.24572,2.24934,2.24183,2.24363,44640000.0
2008-03-17 18:55:00,2.24472,2.24746,2.24023,2.24481,44520000.0
2008-03-17 19:00:00,2.24044,2.24667,2.23795,2.24188,45510000.0
2008-03-17 19:05:00,2.24337,2.24709,2.23938,2.24216,46630000.0
2008-03-17 19:10:00,2.24549,2.2471,2.23814,2.24467,47010000.0
2008-03-17 19:15:00,2.24687,2.24717,2.23867,2.24007,65140000.0
2008-03-17 19:20:00,2.24871,2.24871,2.24071,2.24637,47390000.0
2008-03-17 19:25:00,2.24768,2.24927,2.24314,2.24793,37880000.0
2008-03-17 19:30:00,2.24505,2.25064,2.24285,2.2487,48260000.0
2008-03-17 19:35:00,2.24946,2.25033,2.24344,2.24878,40630000.0
2008-03-17 19:40:00,2.24875,2.24911,2.24218,2.2471,39750000.0
2008-03-17 19:45:00,2.24792,2.24897,2.24108,2.24395,37000000.0
2008-03-17 19:50:00,2.24882,2.24979,2.24133,2.24514,38380000.0
2008-03-17 19:55:00,2.24715,2.25017,2.24118,2.24935,56380000.0
2008-03-17 20:00:00,2.24754,2.24924,2.24461,2.24507,45630000.0
2008-03-17 20:05:00,2.24884,2.25,2.24147,2.24555,47260000.0
2008-03-17 20:10:00,2.24591,2.25013,2.23979,2.24472,40880000.0
2008-03-17 20:15:00,2.24612,2.24898,2.23943,2.24843,44130000.0
2008-03-17 20:20:00,2.24481,2.25003,2.2425,2.24603,57880000.0
2008-03-17 20:25:00,2.24555,2.24992,2.24289,2.24861,46260000.0
2008-03-17 20:30:00,2.24677,2.25097,2.24343,2.24886,42130000.0
2008-03-17 20:35:00,2.24795,2.25063,2.24386,2.24386,44880000.0
2008-03-17 20:40:00,2.24578,2.25111,2.24401,2.24663,49640000.0
2008-03-17 20:45:00,2.24635,2.24979,2.24268,2.24862,32750000.0
2008-03-17 20:50:00,2.24439,2.2495,2.23948,2.24569,45510000.0
2008-03-17 20:55:00,2.24432,2.24898,2.23989,2.24625,44770000.0
2008-03-17 21:00:00,2.24536,2.24767,2.24125,2.24604,43500000.0
2008-03-17 21:05:00,2.24692,2.24854,2.24201,2.24651,42500000.0
2008-03-17 21:10:00,2.24677,2.24746,2.24113,2.24236,34000000.0
2008-03-17 21:15:00,2.24657,2.24711,2.23919,2.24431,33630000.0
2008-03-17 21:20:00,2.24495,2.24759,2.23883,2.24247,40000000.0
2008-03-17 21:25:00,2.24175,2.24752,2.23912,2.24488,39260000.0
2008-03-17 21:30:00,2.246,2.24837,2.23845,2.24498,45390000.0
2008-03-17 21:35:00,2.23829,2.24751,2.23829,2.24691,46880000.0
2008-03-17 21:40:00,2.24598,2.24928,2.23956,2.24485,35380000.0
2008-03-17 21:45:00,2.24455,2.24692,2.23765,2.24218,46880000.0
2008-03-17 21:50:00,2.24473,2.24566,2.2396,2.24312,37250000.0
2008-03-17 21:55:00,2.24129,2.24533,2.23806,2.23853,46380000.0
2008-03-17 22:00:00,2.24291,2.24712,2.23928,2.24465,36000000.0
2008-03-17 22:05:00,2.24156,2.24765,2.23943,2.2434,40380000.0
2008-03-17 22:10:00,2.24131,2.24816,2.2407,2.24196,39380000.0
2008-03-17 22:15:00,2.24224,2.24875,2.23957,2.24252,44510000.0
2008-03-17 22:20:00,2.24459,2.24672,2.23962,2.24321,33750000.0
2008-03-17 22:25:00,2.24377,2.24597,2.23847,2.24182,44140000.0
2008-03-17 22:30:00,2.24289,2.24725,2.23695,2.24485,41020000.0
2008-03-17 22:35:00,2.23626,2.24651,2.23626,2.24158,32760000.0
2008-03-17 22:40:00,2.24457,2.25065,2.2385,2.24305,36640000.0
2008-03-17 22:45:00,2.24216,2.25095,2.23892,2.2404,34250000.0
2008-03-17 22:50:00,2.24257,2.24948,2.23801,2.24578,42130000.0
2008-03-17 22:55:00,2.24497,2.24829,2.23854,2.24383,24760000.0
2008-03-17 23:00:00,2.24038,2.24646,2.23937,2.24359,37760000.0
2008-03-17 23:05:00,2.23897,2.24589,2.23897,2.24531,24500000.0
2008-03-17 23:10:00,2.24518,2.24676,2.23941,2.24204,39760000.0
2008-03-17 23:15:00,2.24085,2.24739,2.24085,2.24285,35630000.0
2008-03-17 23:20:00,2.2437,2.2501,2.24047,2.24303,44000000.0
2008-03-17 23:25:00,2.25049,2.25049,2.24071,2.24487,35750000.0
2008-03-17 23:30:00,2.24104,2.24616,2.24042,2.24594,38000000.0
2008-03-17 23:35:00,2.2451,2.25071,2.24236,2.24631,45750000.0
2008-03-17 23:40:00,2.24597,2.25109,2.24107,2.24838,39520000.0
2008-03-17 23:45:00,2.24425,2.24893,2.24116,2.24173,32000000.0
2008-03-17 23:50:00,2.24492,2.25037,2.23933,2.2452,38130000.0
2008-03-17 23:55:00,2.24352,2.25102,2.24157,2.24262,48650000.0
2008-03-18 00:00:00,2.24517,2.25041,2.24075,2.24479,50010000.0
2008-03-18 00:05:00,2.25133,2.25133,2.24142,2.24311,41260000.0
2008-03-18 00:10:00,2.24216,2.25082,2.24216,2.24668,36880000.0
2008-03-18 00:15:00,2.24568,2.25196,2.243,2.24324,45380000.0
2008-03-18 00:20:00,2.24283,2.2508,2.24173,2.24485,35500000.0
2008-03-18 00:25:00,2.24552,2.25061,2.24188,2.24477,43880000.0
2008-03-18 00:30:00,2.24561,2.25199,2.24067,2.24551,41020000.0
2008-03-18 00:35:00,2.24528,2.25231,2.2421,2.24788,37880000.0
2008-03-18 00:40:00,2.24556,2.24968,2.24272,2.24521,35500000.0
2008-03-18 00:45:00,2.24683,2.24778,2.24256,2.24728,39880000.0
2008-03-18 00:50:00,2.24641,2.25206,2.2425,2.2476,40000000.0
2008-03-18 00:55:00,2.24438,2.25142,2.24251,2.24769,40130000.0
2008-03-18 01:00:00,2.2474,2.24871,2.24065,2.24749,52640000.0
2008-03-18 01:05:00,2.24762,2.25026,2.24241,2.24615,48380000.0
2008-03-18 01:10:00,2.24573,2.25131,2.24175,2.245,44000000.0
2008-03-18 01:15:00,2.24618,2.24858,2.24163,2.24693,44500000.0
2008-03-18 01:20:00,2.24681,2.25257,2.24171,2.24663,59640000.0
2008-03-18 01:25:00,2.2466,2.2535,2.24046,2.25133,45630000.0
2008-03-18 01:30:00,2.24507,2.25211,2.24185,2.24722,42630000.0
2008-03-18 01:35:00,2.25141,2.25218,2.24218,2.24582,40250000.0
2008-03-18 01:40:00,2.25241,2.25241,2.24303,2.24499,35510000.0
2008-03-18 01:45:00,2.24548,2.25241,2.24293,2.24447,46010000.0
2008-03-18 01:50:00,2.24219,2.24822,2.24109,2.24384,46750000.0
2008-03-18 01:55:00,2.24371,2.24714,2.24029,2.24288,39250000.0
2008-03-18 02:00:00,2.24414,2.24726,2.23872,2.24128,51500000.0
2008-03-18 02:05:00,2.24257,2.24836,2.23926,2.24242,39260000.0
2008-03-18 02:10:00,2.2447,2.24959,2.23872,2.24336,53380000.0
2008-03-18 02:15:00,2.24246,2.24504,2.23476,2.24265,56380000.0
2008-03-18 02:20:00,2.24126,2.24414,2.23698,2.24277,39130000.0
2008-03-18 02:25:00,2.2404,2.24387,2.23735,2.24194,43130000.0
2008-03-18 02:30:00,2.24267,2.24629,2.23811,2.23811,47380000.0
2008-03-18 02:35:00,2.24448,2.24468,2.23839,2.24133,43010000.0
2008-03-18 02:40:00,2.24481,2.24481,2.23849,2.24049,43260000.0
2008-03-18 02:45:00,2.23991,2.24257,2.23517,2.24217,42500000.0
2008-03-18 02:50:00,2.24065,2.24359,2.2391,2.24117,34250000.0
2008-03-18 02:55:00,2.24287,2.24567,2.23956,2.24552,44520000.0
2008-03-18 03:00:00,2.2434,2.2492,2.23895,2.24109,51750000.0
2008-03-18 03:05:00,2.2452,2.24913,2.23986,2.24913,48260000.0
2008-03-18 03:10:00,2.24184,2.2486,2.23922,2.2486,40250000.0
2008-03-18 03:15:00,2.24467,2.24763,2.24018,2.24155,34380000.0
2008-03-18 03:20:00,2.24384,2.24694,2.23903,2.24179,36760000.0
2008-03-18 03:25:00,2.24804,2.24883,2.23908,2.24883,35770000.0
2008-03-18 03:30:00,2.24232,2.24858,2.23674,2.24146,43510000.0
2008-03-18 03:35:00,2.24106,2.24809,2.24036,2.24202,40380000.0
2008-03-18 03:40:00,2.2403,2.24809,2.2403,2.24306,43760000.0
2008-03-18 03:45:00,2.24484,2.2466,2.24201,2.24444,34630000.0
2008-03-18 03:50:00,2.24129,2.24626,2.23965,2.24501,38760000.0
2008-03-18 03:55:00,2.24476,2.24615,2.23933,2.24432,46130000.0
2008-03-18 04:00:00,2.24608,2.24815,2.2404,2.24442,46380000.0
2008-03-18 04:05:00,2.24486,2.24713,2.24077,2.24297,44500000.0
2008-03-18 04:10:00,2.24296,2.24593,2.24055,2.24385,43000000.0
2008-03-18 04:15:00,2.24283,2.24446,2.23865,2.24126,31380000.0
2008-03-18 04:20:00,2.24291,2.24481,2.23874,2.24355,45130000.0
2008-03-18 04:25:00,2.24325,2.24437,2.23814,2.2429,49750000.0
2008-03-18 04:30:00,2.24091,2.24383,2.23657,2.24255,36130000.0
2008-03-18 04:35:00,2.23927,2.24478,2.2377,2.2377,41630000.0
2008-03-18 04:40:00,2.2363,2.24377,2.2363,2.24247,49510000.0
2008-03-18 04:45:00,2.24237,2.24359,2.23773,2.23773,38510000.0
2008-03-18 04:50:00,2.24184,2.24428,2.23695,2.24341,43000000.0
2008-03-18 04:55:00,2.24314,2.24318,2.23704,2.24303,40510000.0
2008-03-18 05:00:00,2.24192,2.24303,2.23509,2.24003,35880000.0
2008-03-18 05:05:00,2.24142,2.24339,2.23479,2.23952,48770000.0
2008-03-18 05:10:00,2.23581,2.24147,2.23531,2.2365,43630000.0
2008-03-18 05:15:00,2.2365,2.24054,2.2348,2.2402,35380000.0
2008-03-18 05:20:00,2.23776,2.2407,2.23456,2.23998,37500000.0
2008-03-18 05:25:00,2.2401,2.24028,2.23377,2.23822,38630000.0
2008-03-18 05:30:00,2.2402,2.2403,2.23369,2.24013,37010000.0
2008-03-18 05:35:00,2.2376,2.2404,2.23206,2.23961,41770000.0
2008-03-18 05:40:00,2.23956,2.23962,2.23324,2.2378,40500000.0
2008-03-18 05:45:00,2.23914,2.23914,2.23446,2.23499,42630000.0
2008-03-18 05:50:00,2.23706,2.23903,2.23233,2.23459,38010000.0
2008-03-18 05:55:00,2.23534,2.23899,2.23334,2.23847,40880000.0
2008-03-18 06:00:00,2.23794,2.23906,2.23353,2.23373,41010000.0
2008-03-18 06:05:00,2.23564,2.23845,2.23329,2.23652,34630000.0
2008-03-18 06:10:00,2.23843,2.23861,2.23358,2.23696,46500000.0
2008-03-18 06:15:00,2.23637,2.23841,2.23382,2.23747,42510000.0
2008-03-18 06:20:00,2.23545,2.23894,2.23112,2.2376,42750000.0
2008-03-18 06:25:00,2.23753,2.23963,2.23201,2.23689,40380000.0
2008-03-18 06:30:00,2.23826,2.23919,2.23356,2.23527,42760000.0
2008-03-18 06:35:00,2.23964,2.23964,2.23334,2.23739,41500000.0
2008-03-18 06:40:00,2.23959,2.24008,2.23409,2.2385,47130000.0
2008-03-18 06:45:00,2.23931,2.24021,2.23183,2.24021,51880000.0
2008-03-18 06:50:00,2.23596,2.23988,2.23137,2.23584,45630000.0
2008-03-18 06:55:00,2.23789,2.24074,2.23379,2.23928,53020000.0
2008-03-18 07:00:00,2.23859,2.24001,2.23485,2.23897,38630000.0
2008-03-18 07:05:00,2.2382,2.24138,2.23476,2.23674,48380000.0
2008-03-18 07:10:00,2.23804,2.23958,2.23441,2.23872,38630000.0
2008-03-18 07:15:00,2.2385,2.23955,2.23341,2.23533,42880000.0
2008-03-18 07:20:00,2.23823,2.23997,2.23378,2.23782,49510000.0
2008-03-18 07:25:00,2.23826,2.23984,2.23344,2.2364,51260000.0
2008-03-18 07:30:00,2.23953,2.24104,2.23497,2.23853,52150000.0
2008-03-18 07:35:00,2.23819,2.24024,2.23479,2.23972,44130000.0
2008-03-18 07:40:00,2.23904,2.2408,2.23537,2.2408,40630000.0
2008-03-18 07:45:00,2.23676,2.24106,2.23475,2.23778,41130000.0
2008-03-18 07:50:00,2.23537,2.2421,2.23438,2.24085,42640000.0
2008-03-18 07:55:00,2.24052,2.24075,2.23596,2.23917,43640000.0
2008-03-18 08:00:00,2.23864,2.24081,2.23126,2.23686,44010000.0
2008-03-18 08:05:00,2.23544,2.23925,2.23314,2.23805,44260000.0
2008-03-18 08:10:00,2.23479,2.23783,2.23134,2.23499,47880000.0
2008-03-18 08:15:00,2.23379,2.23792,2.23118,2.23692,43390000.0
2008-03-18 08:20:00,2.23641,2.2387,2.23026,2.23716,49380000.0
2008-03-18 08:25:00,2.23531,2.23887,2.23283,2.23887,41390000.0
2008-03-18 08:30:00,2.23832,2.24005,2.23354,2.23596,42250000.0
2008-03-18 08:35:00,2.23977,2.24129,2.23437,2.23437,40760000.0
2008-03-18 08:40:00,2.23477,2.2398,2.23154,2.23665,43010000.0
2008-03-18 08:45:00,2.23699,2.24178,2.23431,2.24002,50630000.0
2008-03-18 08:50:00,2.23986,2.24015,2.23279,2.23975,46500000.0
2008-03-18 08:55:00,2.23758,2.24032,2.23408,2.23744,48380000.0
2008-03-18 09:00:00,2.23951,2.24122,2.2349,2.24035,47130000.0
2008-03-18 09:05:00,2.23505,2.24052,2.23505,2.23858,45000000.0
2008-03-18 09:10:00,2.23779,2.24039,2.23449,2.23686,37000000.0
2008-03-18 09:15:00,2.23902,2.24328,2.23443,2.24212,45880000.0
2008-03-18 09:20:00,2.24036,2.24291,2.23527,2.239,54000000.0
2008-03-18 09:25:00,2.2407,2.2407,2.23367,2.23891,59760000.0
2008-03-18 09:30:00,2.23909,2.24187,2.2366,2.24,35750000.0
2008-03-18 09:35:00,2.2399,2.24064,2.23474,2.23837,45880000.0
2008-03-18 09:40:00,2.23882,2.24102,2.23512,2.23733,42130000.0
2008-03-18 09:45:00,2.23937,2.24019,2.23411,2.23784,43880000.0
2008-03-18 09:50:00,2.2376,2.24142,2.23531,2.24142,43260000.0
2008-03-18 09:55:00,2.23894,2.24162,2.23376,2.24051,51130000.0
2008-03-18 10:00:00,2.24123,2.24279,2.23475,2.24205,53130000.0
2008-03-18 10:05:00,2.24211,2.2432,2.23393,2.23993,45260000.0
2008-03-18 10:10:00,2.24195,2.24278,2.2361,2.24206,39020000.0
2008-03-18 10:15:00,2.23713,2.24281,2.23345,2.2399,41630000.0
2008-03-18 10:20:00,2.24122,2.24257,2.23521,2.24012,44630000.0
2008-03-18 10:25:00,2.2416,2.24325,2.23512,2.24096,38380000.0
2008-03-18 10:30:00,2.2388,2.24279,2.23525,2.2405,48260000.0
2008-03-18 10:35:00,2.24198,2.24199,2.23564,2.24132,56500000.0
2008-03-18 10:40:00,2.24196,2.24318,2.23293,2.24051,46750000.0
2008-03-18 10:45:00,2.24346,2.24346,2.23522,2.2384,45250000.0
2008-03-18 10:50:00,2.23959,2.2425,2.23721,2.24077,41380000.0
2008-03-18 10:55:00,2.24103,2.24374,2.23666,2.24276,43890000.0
2008-03-18 11:00:00,2.24082,2.24308,2.23551,2.23853,52500000.0
2008-03-18 11:05:00,2.24223,2.24238,2.2363,2.24046,46760000.0
2008-03-18 11:10:00,2.24122,2.24256,2.23683,2.23751,47260000.0
2008-03-18 11:15:00,2.23787,2.24412,2.23763,2.24009,46380000.0
2008-03-18 11:20:00,2.23851,2.2408,2.23211,2.23973,49510000.0
2008-03-18 11:25:00,2.23911,2.24173,2.23611,2.24096,49880000.0
2008-03-18 11:30:00,2.23821,2.24189,2.23412,2.24159,46500000.0
2008-03-18 11:35:00,2.24092,2.24177,2.23498,2.23735,40760000.0
2008-03-18 11:40:00,2.23346,2.24058,2.2329,2.23887,38000000.0
2008-03-18 11:45:00,2.24096,2.24096,2.23245,2.23827,42390000.0
2008-03-18 11:50:00,2.23302,2.24036,2.23302,2.23664,42380000.0
2008-03-18 11:55:00,2.23799,2.24118,2.23429,2.24011,43760000.0
2008-03-18 12:00:00,2.23959,2.2413,2.23382,2.23914,45130000.0
2008-03-18 12:05:00,2.24041,2.24129,2.2355,2.23917,38390000.0
2008-03-18 12:10:00,2.23928,2.24055,2.23263,2.2368,43510000.0
2008-03-18 12:15:00,2.23484,2.2398,2.23069,2.23638,37390000.0
2008-03-18 12:20:00,2.23427,2.23913,2.23136,2.23603,44250000.0
2008-03-18 12:25:00,2.23699,2.23748,2.2299,2.23229,51260000.0
2008-03-18 12:30:00,2.2355,2.23758,2.23053,2.23574,42630000.0
2008-03-18 12:35:00,2.23718,2.23851,2.23106,2.23792,48630000.0
2008-03-18 12:40:00,2.2341,2.23846,2.23012,2.23423,44760000.0
2008-03-18 12:45:00,2.23679,2.23776,2.23184,2.23771,46130000.0
2008-03-18 12:50:00,2.2372,2.23797,2.23223,2.23621,56260000.0
2008-03-18 12:55:00,2.23356,2.23851,2.23223,2.23531,56260000.0
2008-03-18 13:00:00,2.23754,2.23867,2.23088,2.23816,42640000.0
2008-03-18 13:05:00,2.2356,2.23863,2.23136,2.23789,42130000.0
2008-03-18 13:10:00,2.23801,2.23801,2.23083,2.2334,45760000.0
2008-03-18 13:15:00,2.2338,2.23517,2.22828,2.23151,41380000.0
2008-03-18 13:20:00,2.22877,2.23509,2.22877,2.23125,47000000.0
2008-03-18 13:25:00,2.23436,2.23474,2.2248,2.22966,53650000.0
2008-03-18 13:30:00,2.22831,2.23277,2.22358,2.23118,46760000.0
2008-03-18 13:35:00,2.22951,2.23282,2.2251,2.23168,47260000.0
2008-03-18 13:40:00,2.23258,2.23277,2.22421,2.22889,48260000.0
2008-03-18 13:45:00,2.23033,2.23309,2.22509,2.2323,47250000.0
2008-03-18 13:50:00,2.22912,2.23208,2.22419,2.23106,39760000.0
2008-03-18 13:55:00,2.23054,2.2317,2.22475,2.2258,41750000.0
2008-03-18 14:00:00,2.23098,2.23185,2.22518,2.23002,49880000.0
2008-03-18 14:05:00,2.22756,2.23259,2.22461,2.23065,49260000.0
2008-03-18 14:10:00,2.23223,2.23371,2.22668,2.22791,40890000.0
2008-03-18 14:15:00,2.23289,2.23555,2.22741,2.23294,40130000.0
2008-03-18 14:20:00,2.237,2.237,2.2273,2.23137,43000000.0
2008-03-18 14:25:00,2.23321,2.23382,2.22704,2.23227,51250000.0
2008-03-18 14:30:00,2.23312,2.2354,2.22921,2.23497,40510000.0
2008-03-18 14:35:00,2.23062,2.23529,2.22909,2.23108,47010000.0
2008-03-18 14:40:00,2.23359,2.23359,2.22554,2.2315,40390000.0
2008-03-18 14:45:00,2.23033,2.23411,2.22774,2.23368,49510000.0
2008-03-18 14:50:00,2.23216,2.23448,2.22785,2.233,47130000.0
2008-03-18 14:55:00,2.23284,2.2342,2.22965,2.234,55630000.0
2008-03-18 15:00:00,2.23307,2.24251,2.22718,2.23385,51510000.0
2008-03-18 15:05:00,2.2343,2.23522,2.22822,2.23522,43130000.0
2008-03-18 15:10:00,2.23504,2.23603,2.22898,2.23084,40880000.0
2008-03-18 15:15:00,2.23364,2.23509,2.2295,2.2295,41750000.0
2008-03-18 15:20:00,2.23273,2.23475,2.22706,2.23319,47520000.0
2008-03-18 15:25:00,2.23266,2.2358,2.22843,2.23405,42630000.0
2008-03-18 15:30:00,2.23279,2.23584,2.22966,2.2358,40140000.0
2008-03-18 15:35:00,2.23532,2.2359,2.22772,2.23342,44650000.0
2008-03-18 15:40:00,2.23485,2.23599,2.22776,2.23193,45630000.0
2008-03-18 15:45:00,2.23451,2.2353,2.22656,2.23374,50010000.0
2008-03-18 15:50:00,2.2336,2.23464,2.22728,2.23308,47130000.0
2008-03-18 15:55:00,2.23418,2.23419,2.22713,2.23151,36010000.0
2008-03-18 16:00:00,2.23124,2.23392,2.22821,2.23004,40000000.0
2008-03-18 16:05:00,2.23169,2.23342,2.22681,2.23266,42390000.0
2008-03-18 16:10:00,2.23248,2.23509,2.22771,2.23176,43880000.0
2008-03-18 16:15:00,2.23133,2.23474,2.22705,2.22785,50010000.0
2008-03-18 16:20:00,2.23237,2.23467,2.22552,2.23178,47640000.0
2008-03-18 16:25:00,2.23424,2.23453,2.22865,2.23252,45000000.0
2008-03-18 16:30:00,2.23153,2.23643,2.22856,2.23643,48000000.0
2008-03-18 16:35:00,2.23562,2.23713,2.22993,2.23541,53260000.0
2008-03-18 16:40:00,2.23475,2.23671,2.23026,2.23501,46130000.0
2008-03-18 16:45:00,2.23624,2.23691,2.23003,2.23475,39390000.0
2008-03-18 16:50:00,2.23752,2.23858,2.22934,2.23241,37130000.0
2008-03-18 16:55:00,2.23741,2.23812,2.23105,2.23659,46260000.0
2008-03-18 17:00:00,2.23528,2.23734,2.22962,2.23507,42260000.0
2008-03-18 17:05:00,2.2349,2.23844,2.23119,2.23844,46130000.0
2008-03-18 17:10:00,2.23075,2.23965,2.23075,2.23386,32130000.0
2008-03-18 17:15:00,2.2389,2.23968,2.23379,2.23816,49880000.0
2008-03-18 17:20:00,2.23706,2.2401,2.23453,2.23911,39510000.0
2008-03-18 17:25:00,2.23725,2.24068,2.23532,2.23924,37380000.0
2008-03-18 17:30:00,2.23965,2.24114,2.23482,2.23832,39250000.0
2008-03-18 17:35:00,2.23741,2.24092,2.23368,2.23815,44380000.0
2008-03-18 17:40:00,2.23857,2.24073,2.23567,2.23937,46750000.0
2008-03-18 17:45:00,2.23793,2.24125,2.23467,2.23976,49260000.0
2008-03-18 17:50:00,2.23923,2.24168,2.235,2.24015,45760000.0
2008-03-18 17:55:00,2.23816,2.2405,2.23243,2.23776,41630000.0
2008-03-18 18:00:00,2.23769,2.23947,2.2333,2.23947,49630000.0
2008-03-18 18:05:00,2.23999,2.24084,2.23278,2.23644,43760000.0
2008-03-18 18:10:00,2.23746,2.23894,2.23335,2.23683,41890000.0
2008-03-18 18:15:00,2.23494,2.2381,2.23044,2.2354,51650000.0
2008-03-18 18:20:00,2.23591,2.23735,2.22943,2.23264,49670000.0
2008-03-18 18:25:00,2.23461,2.23702,2.22962,2.23395,32880000.0
2008-03-18 18:30:00,2.23463,2.23526,2.2253,2.2296,53390000.0
2008-03-18 18:35:00,2.23103,2.23103,2.22331,2.22877,42750000.0
2008-03-18 18:40:00,2.22578,2.23072,2.22365,2.23072,54500000.0
2008-03-18 18:45:00,2.22937,2.23294,2.22332,2.23235,50130000.0
2008-03-18 18:50:00,2.22976,2.23528,2.22873,2.23327,46260000.0
2008-03-18 18:55:00,2.2305,2.23553,2.2275,2.23339,44010000.0
2008-03-18 19:00:00,2.23244,2.23733,2.22851,2.23404,43380000.0
2008-03-18 19:05:00,2.23288,2.23557,2.23009,2.2325,44260000.0
2008-03-18 19:10:00,2.23318,2.23442,2.22953,2.23082,38260000.0
2008-03-18 19:15:00,2.23363,2.23404,2.22747,2.22989,61010000.0
2008-03-18 19:20:00,2.2348,2.23521,2.22839,2.23282,44130000.0
2008-03-18 19:25:00,2.23258,2.23486,2.22687,2.23153,43010000.0
2008-03-18 19:30:00,2.2293,2.23461,2.22656,2.23461,49380000.0
2008-03-18 19:35:00,2.23169,2.23381,2.22794,2.23202,36260000.0
2008-03-18 19:40:00,2.23061,2.23391,2.22737,2.2282,44630000.0
2008-03-18 19:45:00,2.23359,2.23375,2.22575,2.23104,40500000.0
2008-03-18 19:50:00,2.23195,2.23311,2.22643,2.22728,42630000.0
2008-03-18 19:55:00,2.22989,2.2327,2.22504,2.22949,55510000.0
2008-03-18 20:00:00,2.22804,2.23421,2.22792,2.23191,42880000.0
2008-03-18 20:05:00,2.22898,2.23406,2.22601,2.23262,47630000.0
2008-03-18 20:10:00,2.23222,2.23646,2.22736,2.23453,51380000.0
2008-03-18 20:15:00,2.23565,2.24034,2.23131,2.23932,41250000.0
2008-03-18 20:20:00,2.23877,2.24325,2.23503,2.23503,50020000.0
2008-03-18 20:25:00,2.23837,2.23937,2.2325,2.23653,46630000.0
2008-03-18 20:30:00,2.23838,2.24008,2.23411,2.23987,42270000.0
2008-03-18 20:35:00,2.23892,2.24243,2.23714,2.23716,41760000.0
2008-03-18 20:40:00,2.23888,2.24168,2.23435,2.24002,47880000.0
2008-03-18 20:45:00,2.24147,2.2457,2.2347,2.24388,35760000.0
2008-03-18 20:50:00,2.24225,2.24495,2.23691,2.24269,39890000.0
2008-03-18 20:55:00,2.2417,2.24579,2.23853,2.24496,49630000.0
2008-03-18 21:00:00,2.24177,2.24567,2.23755,2.24051,48380000.0
2008-03-18 21:05:00,2.24032,2.24506,2.23715,2.24185,42750000.0
2008-03-18 21:10:00,2.24431,2.24802,2.24087,2.24143,36260000.0
2008-03-18 21:15:00,2.24676,2.24739,2.23932,2.24647,41380000.0
2008-03-18 21:20:00,2.24832,2.24832,2.24062,2.24264,39760000.0
2008-03-18 21:25:00,2.24563,2.24671,2.24037,2.24671,43130000.0
2008-03-18 21:30:00,2.24361,2.24546,2.23943,2.2434,38890000.0
2008-03-18 21:35:00,2.23541,2.24737,2.23541,2.24611,46630000.0
2008-03-18 21:40:00,2.24623,2.25044,2.24223,2.24882,39750000.0
2008-03-18 21:45:00,2.25147,2.25147,2.24057,2.24057,41250000.0
2008-03-18 21:50:00,2.24784,2.253,2.24154,2.253,32520000.0
2008-03-18 21:55:00,2.24688,2.25323,2.24519,2.24875,48010000.0
2008-03-18 22:00:00,2.25156,2.25497,2.25011,2.25257,42760000.0
2008-03-18 22:05:00,2.25356,2.25484,2.24932,2.25219,39630000.0
2008-03-18 22:10:00,2.2526,2.25328,2.24658,2.25156,36890000.0
2008-03-18 22:15:00,2.24885,2.25397,2.24747,2.25238,42880000.0
2008-03-18 22:20:00,2.25109,2.25405,2.24665,2.25339,44260000.0
2008-03-18 22:25:00,2.252,2.25449,2.24907,2.25383,45260000.0
2008-03-18 22:30:00,2.25409,2.25533,2.248,2.25533,48380000.0
2008-03-18 22:35:00,2.25436,2.25508,2.24884,2.25128,42510000.0
2008-03-18 22:40:00,2.25457,2.25535,2.24752,2.25454,31000000.0
2008-03-18 22:45:00,2.25389,2.2554,2.24972,2.2513,45010000.0
2008-03-18 22:50:00,2.25267,2.25544,2.24793,2.25521,40380000.0
2008-03-18 22:55:00,2.25447,2.25639,2.24962,2.25556,33630000.0
2008-03-18 23:00:00,2.24903,2.25617,2.24139,2.25397,39500000.0
2008-03-18 23:05:00,2.25294,2.25572,2.24237,2.25499,38630000.0
2008-03-18 23:10:00,2.25662,2.25725,2.24854,2.25462,43880000.0
2008-03-18 23:15:00,2.25141,2.25659,2.25135,2.25346,37630000.0
2008-03-18 23:20:00,2.25526,2.2561,2.24917,2.25423,42380000.0
2008-03-18 23:25:00,2.25326,2.25628,2.25084,2.25616,40130000.0
2008-03-18 23:30:00,2.25127,2.25593,2.25033,2.25577,46630000.0
2008-03-18 23:35:00,2.2558,2.25606,2.25123,2.25386,43010000.0
2008-03-18 23:40:00,2.25527,2.25589,2.25025,2.25217,43760000.0
2008-03-18 23:45:00,2.2539,2.25671,2.25041,2.25298,34770000.0
2008-03-18 23:50:00,2.25549,2.25693,2.24903,2.25572,50000000.0
2008-03-18 23:55:00,2.25469,2.25712,2.25269,2.25429,41000000.0
2008-03-19 00:00:00,2.25505,2.2563,2.23509,2.25523,49510000.0
2008-03-19 00:05:00,2.25443,2.25887,2.23445,2.25069,50380000.0
2008-03-19 00:10:00,2.25249,2.25707,2.25066,2.25637,40380000.0
2008-03-19 00:15:00,2.25651,2.25737,2.24953,2.24953,35380000.0
2008-03-19 00:20:00,2.25038,2.25426,2.24863,2.25189,35010000.0
2008-03-19 00:25:00,2.25283,2.25462,2.24719,2.25368,44750000.0
2008-03-19 00:30:00,2.25063,2.25391,2.24701,2.25128,37390000.0
2008-03-19 00:35:00,2.25149,2.25482,2.24852,2.24863,43500000.0
2008-03-19 00:40:00,2.25129,2.25276,2.24723,2.25276,37890000.0
2008-03-19 00:45:00,2.25258,2.25304,2.24622,2.25186,42770000.0
2008-03-19 00:50:00,2.25154,2.25305,2.24059,2.25222,48390000.0
2008-03-19 00:55:00,2.25145,2.25365,2.23865,2.25334,39630000.0
2008-03-19 01:00:00,2.25292,2.25487,2.24667,2.25389,57010000.0
2008-03-19 01:05:00,2.2523,2.25424,2.24839,2.25376,47500000.0
2008-03-19 01:10:00,2.25335,2.25434,2.24904,2.25327,41500000.0
2008-03-19 01:15:00,2.25236,2.2547,2.24814,2.25411,42140000.0
2008-03-19 01:20:00,2.25278,2.25445,2.24778,2.25161,55510000.0
2008-03-19 01:25:00,2.25223,2.25477,2.24908,2.25135,44760000.0
2008-03-19 01:30:00,2.25268,2.25412,2.24714,2.25401,43890000.0
2008-03-19 01:35:00,2.24952,2.25479,2.24918,2.25174,43010000.0
2008-03-19 01:40:00,2.25168,2.25306,2.24797,2.25143,34270000.0
2008-03-19 01:45:00,2.24961,2.25159,2.24563,2.24953,49260000.0
2008-03-19 01:50:00,2.24843,2.25128,2.24722,2.24964,46140000.0
2008-03-19 01:55:00,2.25097,2.25201,2.2473,2.2502,34630000.0
2008-03-19 02:00:00,2.24557,2.25223,2.24296,2.24818,49390000.0
2008-03-19 02:05:00,2.25052,2.2516,2.24373,2.24808,43010000.0
2008-03-19 02:10:00,2.25012,2.25012,2.24208,2.24915,48400000.0
2008-03-19 02:15:00,2.24942,2.25095,2.24319,2.2496,51130000.0
2008-03-19 02:20:00,2.2477,2.2504,2.24366,2.25013,43380000.0
2008-03-19 02:25:00,2.24837,2.25052,2.2431,2.24949,40260000.0
2008-03-19 02:30:00,2.24882,2.24999,2.24375,2.24839,46130000.0
2008-03-19 02:35:00,2.24703,2.25187,2.24342,2.2471,43140000.0
2008-03-19 02:40:00,2.24723,2.24892,2.24264,2.24813,51510000.0
2008-03-19 02:45:00,2.24832,2.25028,2.2428,2.24791,46250000.0
2008-03-19 02:50:00,2.2483,2.25008,2.24526,2.24889,42010000.0
2008-03-19 02:55:00,2.24817,2.25127,2.24598,2.25127,49880000.0
2008-03-19 03:00:00,2.25073,2.25413,2.24643,2.25273,47890000.0
2008-03-19 03:05:00,2.25119,2.25497,2.24109,2.25457,42890000.0
2008-03-19 03:10:00,2.2505,2.25441,2.24811,2.25208,37260000.0
2008-03-19 03:15:00,2.2514,2.2545,2.24831,2.24831,41390000.0
2008-03-19 03:20:00,2.25015,2.25277,2.24719,2.25114,49250000.0
2008-03-19 03:25:00,2.24826,2.25109,2.24262,2.25025,41260000.0
2008-03-19 03:30:00,2.2505,2.25064,2.2448,2.24956,47760000.0
2008-03-19 03:35:00,2.24906,2.25213,2.24698,2.2508,38500000.0
2008-03-19 03:40:00,2.24929,2.25105,2.24646,2.24877,38760000.0
2008-03-19 03:45:00,2.25159,2.25222,2.24648,2.24836,33000000.0
2008-03-19 03:50:00,2.24627,2.25038,2.24465,2.2492,46500000.0
2008-03-19 03:55:00,2.24991,2.24999,2.2452,2.24845,41390000.0
2008-03-19 04:00:00,2.25003,2.25003,2.24352,2.24899,41630000.0
2008-03-19 04:05:00,2.24927,2.24935,2.24465,2.24918,38250000.0
2008-03-19 04:10:00,2.24778,2.24988,2.24476,2.24913,41130000.0
2008-03-19 04:15:00,2.24917,2.25048,2.23876,2.24823,30630000.0
2008-03-19 04:20:00,2.24967,2.25018,2.24502,2.24807,51260000.0
2008-03-19 04:25:00,2.24837,2.25035,2.24169,2.2477,43880000.0
2008-03-19 04:30:00,2.24552,2.25065,2.24238,2.24899,37760000.0
2008-03-19 04:35:00,2.24319,2.25098,2.24319,2.24649,41000000.0
2008-03-19 04:40:00,2.24384,2.25072,2.24384,2.25072,49020000.0
2008-03-19 04:45:00,2.25056,2.25074,2.24492,2.24603,44010000.0
2008-03-19 04:50:00,2.24935,2.25115,2.24604,2.25014,40380000.0
2008-03-19 04:55:00,2.24837,2.25056,2.24474,2.25017,43750000.0
2008-03-19 05:00:00,2.24709,2.25013,2.24276,2.24827,38010000.0
2008-03-19 05:05:00,2.24919,2.25058,2.2439,2.24898,53630000.0
2008-03-19 05:10:00,2.24573,2.24986,2.24573,2.24943,36140000.0
2008-03-19 05:15:00,2.24687,2.24987,2.24462,2.24886,40000000.0
2008-03-19 05:20:00,2.24912,2.25001,2.24512,2.2492,37260000.0
2008-03-19 05:25:00,2.25024,2.25151,2.24623,2.24994,44760000.0
2008-03-19 05:30:00,2.24855,2.25082,2.24393,2.24924,44130000.0
2008-03-19 05:35:00,2.24691,2.24993,2.24319,2.24834,42250000.0
2008-03-19 05:40:00,2.24882,2.24914,2.24296,2.24914,34510000.0
2008-03-19 05:45:00,2.24863,2.24917,2.24571,2.24692,40260000.0
2008-03-19 05:50:00,2.24621,2.24968,2.24302,2.24685,36880000.0
2008-03-19 05:55:00,2.24503,2.24897,2.24348,2.2475,42630000.0
2008-03-19 06:00:00,2.24355,2.24853,2.2428,2.24351,44770000.0
2008-03-19 06:05:00,2.24618,2.24806,2.24231,2.24643,41510000.0
2008-03-19 06:10:00,2.24604,2.2478,2.2432,2.24652,47880000.0
2008-03-19 06:15:00,2.24637,2.24699,2.24268,2.24611,42140000.0
2008-03-19 06:20:00,2.24407,2.2491,2.24195,2.24695,51380000.0
2008-03-19 06:25:00,2.24763,2.24763,2.24082,2.24735,38130000.0
2008-03-19 06:30:00,2.24618,2.24879,2.24287,2.2447,45380000.0
2008-03-19 06:35:00,2.24461,2.24792,2.24101,2.24715,45760000.0
2008-03-19 06:40:00,2.2451,2.24709,2.24139,2.2462,42760000.0
2008-03-19 06:45:00,2.24574,2.24688,2.23784,2.24555,55640000.0
2008-03-19 06:50:00,2.24326,2.24587,2.23882,2.2441,46140000.0
2008-03-19 06:55:00,2.24534,2.24561,2.23848,2.24422,49630000.0
2008-03-19 07:00:00,2.24338,2.24663,2.24005,2.24616,35880000.0
2008-03-19 07:05:00,2.24632,2.24739,2.24213,2.24656,46760000.0
2008-03-19 07:10:00,2.24721,2.24807,2.24133,2.24706,37010000.0
2008-03-19 07:15:00,2.24604,2.24643,2.23774,2.24122,37130000.0
2008-03-19 07:20:00,2.24292,2.24544,2.24032,2.24239,56000000.0
2008-03-19 07:25:00,2.24341,2.24493,2.23843,2.24347,60750000.0
2008-03-19 07:30:00,2.24429,2.24646,2.23997,2.24264,52260000.0
2008-03-19 07:35:00,2.2436,2.24483,2.23907,2.24338,36760000.0
2008-03-19 07:40:00,2.2448,2.24626,2.23931,2.24561,50630000.0
2008-03-19 07:45:00,2.24219,2.24627,2.24003,2.24243,46130000.0
2008-03-19 07:50:00,2.24231,2.24794,2.24079,2.2474,47130000.0
2008-03-19 07:55:00,2.24593,2.24684,2.24068,2.24501,48130000.0
2008-03-19 08:00:00,2.24441,2.24748,2.23963,2.24673,38520000.0
2008-03-19 08:05:00,2.24644,2.2486,2.2424,2.2471,41500000.0
2008-03-19 08:10:00,2.24547,2.24753,2.24144,2.24643,40760000.0
2008-03-19 08:15:00,2.24416,2.24783,2.24157,2.24783,42510000.0
2008-03-19 08:20:00,2.24829,2.24842,2.24312,2.24705,50750000.0
2008-03-19 08:25:00,2.2439,2.24694,2.24174,2.24692,42250000.0
2008-03-19 08:30:00,2.24628,2.24861,2.24186,2.24374,46010000.0
2008-03-19 08:35:00,2.24698,2.24874,2.24307,2.24508,42510000.0
2008-03-19 08:40:00,2.24422,2.24884,2.24135,2.24586,46390000.0
2008-03-19 08:45:00,2.24701,2.24814,2.24108,2.24622,46260000.0
2008-03-19 08:50:00,2.24412,2.24892,2.24031,2.24739,48890000.0
2008-03-19 08:55:00,2.24365,2.24973,2.24365,2.24575,48520000.0
2008-03-19 09:00:00,2.2475,2.24835,2.23959,2.24667,45510000.0
2008-03-19 09:05:00,2.24266,2.24579,2.24149,2.24453,52260000.0
2008-03-19 09:10:00,2.24152,2.24561,2.2389,2.24204,35010000.0
2008-03-19 09:15:00,2.2416,2.24551,2.23316,2.24359,46130000.0
2008-03-19 09:20:00,2.24506,2.24717,2.23237,2.24376,50630000.0
2008-03-19 09:25:00,2.24537,2.24764,2.235,2.2447,58250000.0
2008-03-19 09:30:00,2.2468,2.24748,2.23455,2.24577,40380000.0
2008-03-19 09:35:00,2.24621,2.248,2.23634,2.2454,42630000.0
2008-03-19 09:40:00,2.24674,2.24725,2.2412,2.24609,47140000.0
2008-03-19 09:45:00,2.24608,2.24693,2.23305,2.24624,36130000.0
2008-03-19 09:50:00,2.24554,2.24637,2.23262,2.24547,41000000.0
2008-03-19 09:55:00,2.24436,2.24712,2.23307,2.24461,48880000.0
2008-03-19 10:00:00,2.24456,2.24585,2.23328,2.24054,52250000.0
2008-03-19 10:05:00,2.24226,2.24362,2.23654,2.2397,46010000.0
2008-03-19 10:10:00,2.24149,2.24236,2.23139,2.24144,46130000.0
2008-03-19 10:15:00,2.23777,2.24233,2.23626,2.2403,36250000.0
2008-03-19 10:20:00,2.24108,2.24135,2.23623,2.23824,51130000.0
2008-03-19 10:25:00,2.2393,2.24166,2.23476,2.23883,36390000.0
2008-03-19 10:30:00,2.2374,2.24425,2.23434,2.24293,48500000.0
2008-03-19 10:35:00,2.24329,2.24396,2.23928,2.23928,52750000.0
2008-03-19 10:40:00,2.2406,2.24112,2.23289,2.23715,40770000.0
2008-03-19 10:45:00,2.23961,2.24005,2.23448,2.23725,46140000.0
2008-03-19 10:50:00,2.23708,2.24031,2.23152,2.23849,38750000.0
2008-03-19 10:55:00,2.23764,2.23982,2.23468,2.23982,53880000.0
2008-03-19 11:00:00,2.23927,2.24041,2.23514,2.23971,52000000.0
2008-03-19 11:05:00,2.2401,2.24041,2.23429,2.2374,45880000.0
2008-03-19 11:10:00,2.23762,2.2409,2.23411,2.23714,47750000.0
2008-03-19 11:15:00,2.23998,2.24168,2.23709,2.23969,50130000.0
2008-03-19 11:20:00,2.23903,2.24181,2.23407,2.24012,56630000.0
2008-03-19 11:25:00,2.23921,2.24174,2.23579,2.24027,49520000.0
2008-03-19 11:30:00,2.24117,2.24252,2.23815,2.24214,49630000.0
2008-03-19 11:35:00,2.24275,2.24396,2.2395,2.24067,40500000.0
2008-03-19 11:40:00,2.24062,2.24467,2.2361,2.24087,41000000.0
2008-03-19 11:45:00,2.24326,2.24446,2.2377,2.24131,48130000.0
2008-03-19 11:50:00,2.2383,2.2424,2.23714,2.24017,44130000.0
2008-03-19 11:55:00,2.23978,2.24323,2.23657,2.24232,42260000.0
2008-03-19 12:00:00,2.24333,2.24504,2.23847,2.24336,40380000.0
2008-03-19 12:05:00,2.24255,2.24435,2.23884,2.24164,45390000.0
2008-03-19 12:10:00,2.24224,2.24267,2.23605,2.24249,41760000.0
2008-03-19 12:15:00,2.23977,2.24352,2.23726,2.24263,47760000.0
2008-03-19 12:20:00,2.24066,2.24409,2.23808,2.23949,48640000.0
2008-03-19 12:25:00,2.24047,2.24269,2.23728,2.23745,46630000.0
2008-03-19 12:30:00,2.24098,2.2433,2.23643,2.24214,38010000.0
2008-03-19 12:35:00,2.2419,2.24399,2.23905,2.24121,51270000.0
2008-03-19 12:40:00,2.23692,2.24159,2.23545,2.23847,48630000.0
2008-03-19 12:45:00,2.241,2.24194,2.23556,2.24041,42020000.0
2008-03-19 12:50:00,2.24065,2.2417,2.23278,2.24023,52630000.0
2008-03-19 12:55:00,2.24049,2.24257,2.23315,2.23977,56260000.0
2008-03-19 13:00:00,2.24049,2.24212,2.2374,2.24132,52890000.0
2008-03-19 13:05:00,2.23741,2.24184,2.23517,2.24085,41140000.0
2008-03-19 13:10:00,2.24251,2.24464,2.23645,2.24444,49390000.0
2008-03-19 13:15:00,2.242,2.24422,2.23733,2.24305,44250000.0
2008-03-19 13:20:00,2.23636,2.24432,2.23636,2.23826,51770000.0
2008-03-19 13:25:00,2.24247,2.24626,2.23718,2.24042,44760000.0
2008-03-19 13:30:00,2.24224,2.24727,2.24131,2.24501,39890000.0
2008-03-19 13:35:00,2.24401,2.24665,2.23722,2.24536,46130000.0
2008-03-19 13:40:00,2.24577,2.24934,2.24019,2.24647,55510000.0
2008-03-19 13:45:00,2.24749,2.24958,2.24369,2.24813,46140000.0
2008-03-19 13:50:00,2.24641,2.24954,2.24198,2.24669,40630000.0
2008-03-19 13:55:00,2.24826,2.24974,2.2406,2.24304,48260000.0
2008-03-19 14:00:00,2.24755,2.24978,2.24303,2.24643,45010000.0
2008-03-19 14:05:00,2.24444,2.24752,2.24305,2.2459,41640000.0
2008-03-19 14:10:00,2.24647,2.24687,2.23994,2.24088,44510000.0
2008-03-19 14:15:00,2.2443,2.24608,2.23915,2.24271,42890000.0
2008-03-19 14:20:00,2.24571,2.24597,2.23661,2.24349,40000000.0
2008-03-19 14:25:00,2.24522,2.24522,2.23771,2.24394,42150000.0
2008-03-19 14:30:00,2.24436,2.24436,2.23582,2.24308,41260000.0
2008-03-19 14:35:00,2.2422,2.24447,2.23787,2.24164,45750000.0
2008-03-19 14:40:00,2.2436,2.24643,2.23807,2.24461,39250000.0
2008-03-19 14:45:00,2.24546,2.2465,2.23984,2.2465,47390000.0
2008-03-19 14:50:00,2.24303,2.24722,2.23924,2.24571,46760000.0
2008-03-19 14:55:00,2.24453,2.24792,2.24079,2.24423,52260000.0
2008-03-19 15:00:00,2.24583,2.24819,2.23962,2.24574,52880000.0
2008-03-19 15:05:00,2.24544,2.24617,2.23976,2.24435,40750000.0
2008-03-19 15:10:00,2.24474,2.24564,2.23891,2.24138,46130000.0
2008-03-19 15:15:00,2.24314,2.24851,2.24132,2.24289,42270000.0
2008-03-19 15:20:00,2.24655,2.24905,2.23929,2.24696,51880000.0
2008-03-19 15:25:00,2.24625,2.24883,2.24283,2.24762,39010000.0
2008-03-19 15:30:00,2.24614,2.2478,2.24133,2.24594,50520000.0
2008-03-19 15:35:00,2.24329,2.24714,2.24055,2.24596,45510000.0
2008-03-19 15:40:00,2.24779,2.24935,2.24099,2.24479,40630000.0
2008-03-19 15:45:00,2.24973,2.25183,2.24245,2.24993,49010000.0
2008-03-19 15:50:00,2.25081,2.25237,2.24386,2.25054,46750000.0
2008-03-19 15:55:00,2.25101,2.25101,2.24222,2.24559,40380000.0
2008-03-19 16:00:00,2.24783,2.2497,2.24288,2.24932,43630000.0
2008-03-19 16:05:00,2.2489,2.24973,2.24368,2.24832,39630000.0
2008-03-19 16:10:00,2.24904,2.24914,2.23938,2.24702,48500000.0
2008-03-19 16:15:00,2.24621,2.24732,2.24139,2.24296,50390000.0
2008-03-19 16:20:00,2.24588,2.24799,2.24016,2.24093,44260000.0
2008-03-19 16:25:00,2.24565,2.24766,2.2409,2.24677,52760000.0
2008-03-19 16:30:00,2.24698,2.24893,2.24177,2.24787,49500000.0
2008-03-19 16:35:00,2.24689,2.24856,2.24078,2.24701,47250000.0
2008-03-19 16:40:00,2.24861,2.24929,2.2417,2.24713,52140000.0
2008-03-19 16:45:00,2.24875,2.24949,2.24165,2.24518,43510000.0
2008-03-19 16:50:00,2.24651,2.24906,2.24205,2.24537,39250000.0
2008-03-19 16:55:00,2.24748,2.25069,2.24033,2.24814,40150000.0
2008-03-19 17:00:00,2.24902,2.25014,2.2419,2.24886,44010000.0
2008-03-19 17:05:00,2.24743,2.25169,2.24352,2.25037,52750000.0
2008-03-19 17:10:00,2.24405,2.25177,2.24405,2.24761,41880000.0
2008-03-19 17:15:00,2.25043,2.25285,2.24807,2.2504,57390000.0
2008-03-19 17:20:00,2.25045,2.25221,2.24565,2.25132,46890000.0
2008-03-19 17:25:00,2.25036,2.25596,2.24792,2.25596,45640000.0
2008-03-19 17:30:00,2.25508,2.25508,2.24779,2.25361,43390000.0
2008-03-19 17:35:00,2.25243,2.25761,2.24984,2.25237,36510000.0
2008-03-19 17:40:00,2.25742,2.25812,2.252,2.25534,46020000.0
2008-03-19 17:45:00,2.2541,2.25689,2.24711,2.25348,48260000.0
2008-03-19 17:50:00,2.25292,2.25561,2.24925,2.25561,54380000.0
2008-03-19 17:55:00,2.25226,2.2574,2.24944,2.25609,36750000.0
2008-03-19 18:00:00,2.25663,2.25694,2.25037,2.25484,50260000.0
2008-03-19 18:05:00,2.25599,2.25898,2.2493,2.25568,43890000.0
2008-03-19 18:10:00,2.25736,2.25874,2.25227,2.2569,38150000.0
2008-03-19 18:15:00,2.25619,2.2604,2.25356,2.26022,53380000.0
2008-03-19 18:20:00,2.25856,2.26257,2.25545,2.2592,50130000.0
2008-03-19 18:25:00,2.25694,2.26166,2.25108,2.25989,32010000.0
2008-03-19 18:30:00,2.26012,2.26394,2.25389,2.26016,55270000.0
2008-03-19 18:35:00,2.25988,2.26073,2.25299,2.25764,48880000.0
2008-03-19 18:40:00,2.25608,2.26013,2.25304,2.26013,53510000.0
2008-03-19 18:45:00,2.25803,2.26179,2.25129,2.26024,44000000.0
2008-03-19 18:50:00,2.25975,2.26323,2.25636,2.26215,44640000.0
2008-03-19 18:55:00,2.25928,2.26317,2.25608,2.26101,47880000.0
2008-03-19 19:00:00,2.26263,2.26343,2.25411,2.25888,53880000.0
2008-03-19 19:05:00,2.25937,2.26327,2.25561,2.25759,46390000.0
2008-03-19 19:10:00,2.26183,2.26236,2.25625,2.25819,42130000.0
2008-03-19 19:15:00,2.25764,2.25995,2.2525,2.25526,58390000.0
2008-03-19 19:20:00,2.26024,2.26024,2.25032,2.2583,52760000.0
2008-03-19 19:25:00,2.25852,2.25966,2.25184,2.25795,39010000.0
2008-03-19 19:30:00,2.256,2.26109,2.25381,2.25915,46510000.0
2008-03-19 19:35:00,2.25883,2.26087,2.25483,2.26038,35000000.0
2008-03-19 19:40:00,2.26081,2.26081,2.25558,2.25985,40010000.0
2008-03-19 19:45:00,2.25989,2.25999,2.25321,2.25535,39000000.0
2008-03-19 19:50:00,2.25988,2.26043,2.2516,2.2516,40140000.0
2008-03-19 19:55:00,2.2564,2.26037,2.25278,2.25731,54780000.0
2008-03-19 20:00:00,2.259,2.25961,2.25408,2.25714,40500000.0
2008-03-19 20:05:00,2.25577,2.2591,2.25146,2.25788,44130000.0
2008-03-19 20:10:00,2.25519,2.26048,2.25017,2.2572,44000000.0
2008-03-19 20:15:00,2.25744,2.25923,2.25009,2.25906,42640000.0
2008-03-19 20:20:00,2.25692,2.2599,2.25417,2.25417,55500000.0
2008-03-19 20:25:00,2.2566,2.26007,2.25241,2.26007,44760000.0
2008-03-19 20:30:00,2.25794,2.26193,2.2547,2.26142,51880000.0
2008-03-19 20:35:00,2.25982,2.26517,2.25637,2.26138,46510000.0
2008-03-19 20:40:00,2.26152,2.26688,2.25868,2.26518,51130000.0
2008-03-19 20:45:00,2.26482,2.26851,2.26284,2.26751,40760000.0
2008-03-19 20:50:00,2.26586,2.26788,2.25951,2.26589,41000000.0
2008-03-19 20:55:00,2.26446,2.26644,2.25965,2.26401,41500000.0
2008-03-19 21:00:00,2.26032,2.26555,2.25759,2.26244,44880000.0
2008-03-19 21:05:00,2.26318,2.26501,2.2591,2.26426,50010000.0
2008-03-19 21:10:00,2.26347,2.26527,2.25814,2.25999,32750000.0
2008-03-19 21:15:00,2.26411,2.26453,2.2581,2.26373,32890000.0
2008-03-19 21:20:00,2.26198,2.26433,2.25856,2.26183,44010000.0
2008-03-19 21:25:00,2.26445,2.2649,2.25862,2.26466,40510000.0
2008-03-19 21:30:00,2.26425,2.26637,2.25914,2.26479,41000000.0
2008-03-19 21:35:00,2.25838,2.26788,2.25838,2.26703,42260000.0
2008-03-19 21:40:00,2.26731,2.26731,2.26021,2.2635,43750000.0
2008-03-19 21:45:00,2.26371,2.26541,2.25735,2.26223,40880000.0
2008-03-19 21:50:00,2.26123,2.26575,2.25932,2.26245,42760000.0
2008-03-19 21:55:00,2.25981,2.26517,2.25793,2.26035,47520000.0
2008-03-19 22:00:00,2.26357,2.26561,2.25818,2.26422,36510000.0
2008-03-19 22:05:00,2.2634,2.26491,2.26041,2.26491,41630000.0
2008-03-19 22:10:00,2.26119,2.26501,2.25673,2.26164,43390000.0
2008-03-19 22:15:00,2.26176,2.26597,2.25893,2.26322,38760000.0
2008-03-19 22:20:00,2.26253,2.2666,2.25337,2.26159,34630000.0
2008-03-19 22:25:00,2.26242,2.26415,2.256,2.26042,46380000.0
2008-03-19 22:30:00,2.26261,2.26507,2.25616,2.26283,45380000.0
2008-03-19 22:35:00,2.26092,2.26537,2.25746,2.25746,36750000.0
2008-03-19 22:40:00,2.26256,2.26382,2.2569,2.26138,36130000.0
2008-03-19 22:45:00,2.26094,2.26388,2.25626,2.25626,34260000.0
2008-03-19 22:50:00,2.26197,2.26557,2.25648,2.26258,38750000.0
2008-03-19 22:55:00,2.26428,2.26445,2.25582,2.26244,38000000.0
2008-03-19 23:00:00,2.26069,2.26373,2.25733,2.26261,35380000.0
2008-03-19 23:05:00,2.26069,2.26404,2.2565,2.26202,37260000.0
2008-03-19 23:10:00,2.26009,2.26325,2.25507,2.25689,42250000.0
2008-03-19 23:15:00,2.25633,2.2625,2.25633,2.2609,39140000.0
2008-03-19 23:20:00,2.25931,2.26372,2.25646,2.26183,42380000.0
2008-03-19 23:25:00,2.26227,2.26379,2.25735,2.26369,34760000.0
2008-03-19 23:30:00,2.2574,2.26307,2.25614,2.26197,38380000.0
2008-03-19 23:35:00,2.26062,2.26244,2.2569,2.26231,36510000.0
2008-03-19 23:40:00,2.26055,2.26289,2.25664,2.25805,36880000.0
2008-03-19 23:45:00,2.26116,2.26262,2.25577,2.25577,36500000.0
2008-03-19 23:50:00,2.26199,2.26199,2.25298,2.26061,37770000.0
2008-03-19 23:55:00,2.25862,2.26077,2.25576,2.25701,42140000.0
2008-03-20 00:00:00,2.25501,2.26065,2.25212,2.2572,52010000.0
2008-03-20 00:05:00,2.25963,2.26091,2.25394,2.25394,54000000.0
2008-03-20 00:10:00,2.25668,2.26063,2.25495,2.25742,37750000.0
2008-03-20 00:15:00,2.25815,2.26062,2.25519,2.25522,34630000.0
2008-03-20 00:20:00,2.25689,2.26083,2.25393,2.25809,34380000.0
2008-03-20 00:25:00,2.25642,2.25993,2.25135,2.25668,45270000.0
2008-03-20 00:30:00,2.25563,2.25971,2.25206,2.25944,34250000.0
2008-03-20 00:35:00,2.25789,2.25951,2.25492,2.25555,34000000.0
2008-03-20 00:40:00,2.25921,2.25976,2.25183,2.25913,37500000.0
2008-03-20 00:45:00,2.25953,2.26038,2.2549,2.25719,38250000.0
2008-03-20 00:50:00,2.2592,2.25992,2.25377,2.25928,36010000.0
2008-03-20 00:55:00,2.25619,2.26012,2.25369,2.25945,49890000.0
2008-03-20 01:00:00,2.25665,2.25954,2.25153,2.25636,38260000.0
2008-03-20 01:05:00,2.25769,2.26152,2.25522,2.25731,47260000.0
2008-03-20 01:10:00,2.25921,2.26127,2.25255,2.25583,35520000.0
2008-03-20 01:15:00,2.25858,2.26048,2.25313,2.25954,39130000.0
2008-03-20 01:20:00,2.25744,2.26027,2.2517,2.25347,39380000.0
2008-03-20 01:25:00,2.25731,2.25943,2.25097,2.2565,41380000.0
2008-03-20 01:30:00,2.25951,2.26097,2.25306,2.25937,35500000.0
2008-03-20 01:35:00,2.25846,2.26049,2.25309,2.25875,37010000.0
2008-03-20 01:40:00,2.25814,2.26087,2.2561,2.25734,37890000.0
2008-03-20 01:45:00,2.25677,2.26172,2.25467,2.2577,40130000.0
2008-03-20 01:50:00,2.25498,2.2616,2.25498,2.26013,42130000.0
2008-03-20 01:55:00,2.25948,2.26144,2.25612,2.25839,30500000.0
2008-03-20 02:00:00,2.25687,2.26052,2.25323,2.25699,57260000.0
2008-03-20 02:05:00,2.25802,2.26131,2.25386,2.25831,40880000.0
2008-03-20 02:10:00,2.25901,2.26045,2.25237,2.25678,45900000.0
2008-03-20 02:15:00,2.25807,2.2612,2.25322,2.25946,55510000.0
2008-03-20 02:20:00,2.25786,2.26282,2.2546,2.25986,39380000.0
2008-03-20 02:25:00,2.25876,2.26204,2.25538,2.26002,44010000.0
2008-03-20 02:30:00,2.26222,2.26302,2.2568,2.26229,40010000.0
2008-03-20 02:35:00,2.26085,2.26309,2.25604,2.26149,37010000.0
2008-03-20 02:40:00,2.26332,2.26461,2.25801,2.26166,54260000.0
2008-03-20 02:45:00,2.26231,2.2663,2.25716,2.2663,54880000.0
2008-03-20 02:50:00,2.26523,2.26869,2.25985,2.26504,34510000.0
2008-03-20 02:55:00,2.26512,2.26819,2.2635,2.26786,42630000.0
2008-03-20 03:00:00,2.26741,2.26789,2.26088,2.26624,50890000.0
2008-03-20 03:05:00,2.26216,2.26828,2.26122,2.26417,46010000.0
2008-03-20 03:10:00,2.26392,2.26698,2.26055,2.26488,37510000.0
2008-03-20 03:15:00,2.26532,2.26672,2.26102,2.26351,44760000.0
2008-03-20 03:20:00,2.26354,2.26566,2.25773,2.26383,37510000.0
2008-03-20 03:25:00,2.26382,2.26646,2.259,2.26337,40750000.0
2008-03-20 03:30:00,2.26275,2.26708,2.2593,2.26538,42010000.0
2008-03-20 03:35:00,2.26606,2.26835,2.2632,2.26702,44130000.0
2008-03-20 03:40:00,2.26595,2.26777,2.26278,2.26591,41260000.0
2008-03-20 03:45:00,2.26648,2.26867,2.26278,2.26715,37270000.0
2008-03-20 03:50:00,2.26349,2.26871,2.26217,2.26777,47130000.0
2008-03-20 03:55:00,2.2695,2.26951,2.26289,2.2658,38000000.0
2008-03-20 04:00:00,2.26857,2.27005,2.26264,2.26709,45750000.0
2008-03-20 04:05:00,2.26656,2.26927,2.2627,2.26705,42020000.0
2008-03-20 04:10:00,2.26466,2.26706,2.26221,2.26561,36500000.0
2008-03-20 04:15:00,2.26576,2.2675,2.2608,2.26698,36630000.0
2008-03-20 04:20:00,2.26652,2.26771,2.26324,2.26427,43140000.0
2008-03-20 04:25:00,2.26641,2.26872,2.25867,2.26504,44390000.0
2008-03-20 04:30:00,2.26196,2.26859,2.25984,2.26724,37880000.0
2008-03-20 04:35:00,2.26441,2.2686,2.26202,2.26306,46000000.0
2008-03-20 04:40:00,2.25837,2.26798,2.25837,2.2653,49630000.0
2008-03-20 04:45:00,2.268,2.268,2.2607,2.2607,47630000.0
2008-03-20 04:50:00,2.26597,2.26894,2.26146,2.26496,44890000.0
2008-03-20 04:55:00,2.26597,2.26904,2.2632,2.26544,38260000.0
2008-03-20 05:00:00,2.26744,2.26849,2.26053,2.26561,36500000.0
2008-03-20 05:05:00,2.26571,2.26839,2.26189,2.2656,50140000.0
2008-03-20 05:10:00,2.26216,2.26793,2.26216,2.26575,34630000.0
2008-03-20 05:15:00,2.26556,2.26886,2.26263,2.26801,35750000.0
2008-03-20 05:20:00,2.26603,2.26781,2.26234,2.26618,40750000.0
2008-03-20 05:25:00,2.26662,2.26804,2.26115,2.26774,44500000.0
2008-03-20 05:30:00,2.26606,2.26934,2.26275,2.26648,40500000.0
2008-03-20 05:35:00,2.26318,2.26711,2.26035,2.26703,34510000.0
2008-03-20 05:40:00,2.2673,2.26766,2.26046,2.26646,33010000.0
2008-03-20 05:45:00,2.26521,2.26693,2.26256,2.26327,41630000.0
2008-03-20 05:50:00,2.26462,2.26711,2.26112,2.26307,39510000.0
2008-03-20 05:55:00,2.26266,2.26607,2.26006,2.26488,38010000.0
2008-03-20 06:00:00,2.26423,2.26595,2.25872,2.25872,47380000.0
2008-03-20 06:05:00,2.25912,2.26593,2.25883,2.26409,35630000.0
2008-03-20 06:10:00,2.26359,2.26641,2.26054,2.26286,42890000.0
2008-03-20 06:15:00,2.26273,2.26528,2.261,2.26462,41390000.0
2008-03-20 06:20:00,2.26425,2.26425,2.25811,2.26364,50510000.0
2008-03-20 06:25:00,2.26461,2.26482,2.25917,2.26325,41640000.0
2008-03-20 06:30:00,2.26045,2.265,2.25923,2.26,50260000.0
2008-03-20 06:35:00,2.26258,2.26435,2.25831,2.26311,41880000.0
2008-03-20 06:40:00,2.26302,2.26468,2.25761,2.26455,44630000.0
2008-03-20 06:45:00,2.26347,2.26527,2.25792,2.26294,57630000.0
2008-03-20 06:50:00,2.26206,2.26483,2.25581,2.26326,42500000.0
2008-03-20 06:55:00,2.26513,2.26798,2.25895,2.2631,52630000.0
2008-03-20 07:00:00,2.26261,2.26662,2.26132,2.26594,38750000.0
2008-03-20 07:05:00,2.2652,2.2688,2.26119,2.26356,47380000.0
2008-03-20 07:10:00,2.26357,2.26612,2.26032,2.2659,41390000.0
2008-03-20 07:15:00,2.26291,2.2665,2.25956,2.26247,46510000.0
2008-03-20 07:20:00,2.26212,2.26582,2.25991,2.26091,47380000.0
2008-03-20 07:25:00,2.2658,2.26609,2.26048,2.26397,48630000.0
2008-03-20 07:30:00,2.26413,2.2679,2.26202,2.26455,54630000.0
2008-03-20 07:35:00,2.26542,2.26674,2.26138,2.26465,38130000.0
2008-03-20 07:40:00,2.26396,2.26639,2.2601,2.26628,48010000.0
2008-03-20 07:45:00,2.26011,2.2663,2.25946,2.26385,48510000.0
2008-03-20 07:50:00,2.26137,2.26596,2.259,2.26451,62270000.0
2008-03-20 07:55:00,2.26397,2.26633,2.25994,2.26551,42630000.0
2008-03-20 08:00:00,2.26554,2.26633,2.25942,2.26203,41250000.0
2008-03-20 08:05:00,2.26374,2.26607,2.26011,2.26515,48010000.0
2008-03-20 08:10:00,2.26221,2.26616,2.25885,2.26287,48760000.0
2008-03-20 08:15:00,2.25989,2.26492,2.25729,2.26213,47510000.0
2008-03-20 08:20:00,2.26247,2.26701,2.2586,2.26347,46260000.0
2008-03-20 08:25:00,2.26218,2.26716,2.26109,2.26415,42640000.0
2008-03-20 08:30:00,2.26641,2.26677,2.25973,2.25973,49880000.0
2008-03-20 08:35:00,2.26514,2.26596,2.261,2.2629,46010000.0
2008-03-20 08:40:00,2.26158,2.2663,2.25939,2.2645,36630000.0
2008-03-20 08:45:00,2.26474,2.26647,2.25811,2.26637,51260000.0
2008-03-20 08:50:00,2.26556,2.26565,2.26048,2.26445,44390000.0
2008-03-20 08:55:00,2.26162,2.26597,2.25844,2.26398,47260000.0
2008-03-20 09:00:00,2.26183,2.26731,2.26076,2.26731,46260000.0
2008-03-20 09:05:00,2.26446,2.26854,2.26392,2.2661,48250000.0
2008-03-20 09:10:00,2.26301,2.26949,2.26089,2.26412,40640000.0
2008-03-20 09:15:00,2.26813,2.27201,2.26231,2.26865,44380000.0
2008-03-20 09:20:00,2.27079,2.2722,2.26545,2.27053,55630000.0
2008-03-20 09:25:00,2.26979,2.27215,2.26454,2.26739,53880000.0
2008-03-20 09:30:00,2.26992,2.27229,2.26567,2.27167,44130000.0
2008-03-20 09:35:00,2.2682,2.27324,2.26647,2.27114,48630000.0
2008-03-20 09:40:00,2.27009,2.27009,2.26309,2.26951,47510000.0
2008-03-20 09:45:00,2.26899,2.26983,2.26355,2.26848,37760000.0
2008-03-20 09:50:00,2.26742,2.2704,2.26448,2.26839,34250000.0
2008-03-20 09:55:00,2.27009,2.27122,2.2627,2.27071,57640000.0
2008-03-20 10:00:00,2.26867,2.27493,2.26594,2.27439,58010000.0
2008-03-20 10:05:00,2.27446,2.27604,2.2652,2.27307,49250000.0
2008-03-20 10:10:00,2.27447,2.27729,2.27218,2.27663,36630000.0
2008-03-20 10:15:00,2.27338,2.27719,2.27017,2.27446,34630000.0
2008-03-20 10:20:00,2.27735,2.27735,2.27124,2.27436,45260000.0
2008-03-20 10:25:00,2.27504,2.27504,2.2675,2.27501,39880000.0
2008-03-20 10:30:00,2.27261,2.27511,2.26772,2.27301,46750000.0
2008-03-20 10:35:00,2.27343,2.27392,2.26727,2.27324,54380000.0
2008-03-20 10:40:00,2.27373,2.27475,2.26676,2.27113,51380000.0
2008-03-20 10:45:00,2.27205,2.27399,2.2679,2.27158,49880000.0
2008-03-20 10:50:00,2.2678,2.27382,2.2678,2.27142,38750000.0
2008-03-20 10:55:00,2.27295,2.27324,2.26803,2.2725,45750000.0
2008-03-20 11:00:00,2.2726,2.27451,2.26624,2.27406,51380000.0
2008-03-20 11:05:00,2.27428,2.27532,2.26633,2.27267,48880000.0
2008-03-20 11:10:00,2.27424,2.27565,2.26898,2.27239,45510000.0
2008-03-20 11:15:00,2.27394,2.27545,2.26984,2.27356,41150000.0
2008-03-20 11:20:00,2.27216,2.27619,2.26705,2.27489,49750000.0
2008-03-20 11:25:00,2.27486,2.27713,2.26875,2.27713,43390000.0
2008-03-20 11:30:00,2.27538,2.27746,2.27104,2.27746,46760000.0
2008-03-20 11:35:00,2.27639,2.28033,2.27324,2.27854,40760000.0
2008-03-20 11:40:00,2.27703,2.28045,2.27394,2.27813,41640000.0
2008-03-20 11:45:00,2.28051,2.28051,2.27186,2.2797,39260000.0
2008-03-20 11:50:00,2.27686,2.28167,2.27559,2.28024,52130000.0
2008-03-20 11:55:00,2.28044,2.28227,2.27438,2.28038,46630000.0
2008-03-20 12:00:00,2.28056,2.28138,2.27201,2.27844,37520000.0
2008-03-20 12:05:00,2.27641,2.27915,2.27311,2.277,43380000.0
2008-03-20 12:10:00,2.27739,2.28008,2.27151,2.28008,39900000.0
2008-03-20 12:15:00,2.27865,2.28234,2.27372,2.278,37010000.0
2008-03-20 12:20:00,2.27637,2.28044,2.2714,2.27609,56000000.0
2008-03-20 12:25:00,2.27645,2.27868,2.27196,2.27394,49010000.0
2008-03-20 12:30:00,2.27811,2.28038,2.27195,2.27897,45250000.0
2008-03-20 12:35:00,2.27969,2.28282,2.27345,2.28023,43760000.0
2008-03-20 12:40:00,2.27778,2.28279,2.27298,2.27807,43760000.0
2008-03-20 12:45:00,2.28076,2.28236,2.27635,2.28125,37880000.0
2008-03-20 12:50:00,2.28243,2.28307,2.27542,2.2802,52010000.0
2008-03-20 12:55:00,2.27743,2.28345,2.27482,2.27885,52260000.0
2008-03-20 13:00:00,2.27988,2.28225,2.27604,2.27998,43750000.0
2008-03-20 13:05:00,2.27657,2.28246,2.27522,2.28026,38760000.0
2008-03-20 13:10:00,2.28192,2.28257,2.27577,2.2801,42010000.0
2008-03-20 13:15:00,2.2804,2.281,2.27409,2.2801,47890000.0
2008-03-20 13:20:00,2.27621,2.28124,2.27139,2.27781,51260000.0
2008-03-20 13:25:00,2.28128,2.28183,2.27617,2.27796,52010000.0
2008-03-20 13:30:00,2.27796,2.28173,2.27445,2.27854,49880000.0
2008-03-20 13:35:00,2.27711,2.28331,2.27362,2.28175,42500000.0
2008-03-20 13:40:00,2.28151,2.28372,2.27615,2.2808,54630000.0
2008-03-20 13:45:00,2.2833,2.28393,2.2758,2.28155,47260000.0
2008-03-20 13:50:00,2.27984,2.28321,2.27548,2.28044,43130000.0
2008-03-20 13:55:00,2.28243,2.28272,2.27621,2.27728,48760000.0
2008-03-20 14:00:00,2.28106,2.28279,2.27593,2.28183,40880000.0
2008-03-20 14:05:00,2.28235,2.28504,2.27908,2.28268,40760000.0
2008-03-20 14:10:00,2.28349,2.28564,2.2764,2.28037,42880000.0
2008-03-20 14:15:00,2.2834,2.285,2.27765,2.28303,40880000.0
2008-03-20 14:20:00,2.28679,2.28679,2.27884,2.28419,49250000.0
2008-03-20 14:25:00,2.28593,2.28593,2.27776,2.2832,47000000.0
2008-03-20 14:30:00,2.2827,2.28527,2.27833,2.28097,45890000.0
2008-03-20 14:35:00,2.28444,2.28466,2.2779,2.28081,48380000.0
2008-03-20 14:40:00,2.282,2.2841,2.276,2.28254,40010000.0
2008-03-20 14:45:00,2.28349,2.28527,2.27776,2.28429,54750000.0
2008-03-20 14:50:00,2.28251,2.28546,2.27781,2.28498,53500000.0
2008-03-20 14:55:00,2.2855,2.28643,2.28043,2.2858,54510000.0
2008-03-20 15:00:00,2.28596,2.28735,2.2793,2.28604,49630000.0
2008-03-20 15:05:00,2.28508,2.28888,2.28185,2.28673,44510000.0
2008-03-20 15:10:00,2.28693,2.28877,2.28205,2.28541,46270000.0
2008-03-20 15:15:00,2.28831,2.28841,2.28248,2.28253,53750000.0
2008-03-20 15:20:00,2.28626,2.28637,2.27862,2.28563,46500000.0
2008-03-20 15:25:00,2.28569,2.28569,2.27989,2.28124,40130000.0
2008-03-20 15:30:00,2.28336,2.28653,2.28111,2.28653,43500000.0
2008-03-20 15:35:00,2.2856,2.28686,2.2771,2.28189,42630000.0
2008-03-20 15:40:00,2.28327,2.28695,2.27652,2.28649,39010000.0
2008-03-20 15:45:00,2.28648,2.28889,2.27984,2.28647,49890000.0
2008-03-20 15:50:00,2.28621,2.28769,2.28043,2.28604,42890000.0
2008-03-20 15:55:00,2.28598,2.28614,2.27866,2.28234,43260000.0
2008-03-20 16:00:00,2.28428,2.28735,2.28087,2.28547,45260000.0
2008-03-20 16:05:00,2.28439,2.28739,2.2804,2.28645,38500000.0
2008-03-20 16:10:00,2.28718,2.28794,2.28052,2.28739,45510000.0
2008-03-20 16:15:00,2.28715,2.28771,2.2813,2.28422,42010000.0
2008-03-20 16:20:00,2.2864,2.2874,2.27998,2.28458,47380000.0
2008-03-20 16:25:00,2.28686,2.28856,2.28205,2.28723,50380000.0
2008-03-20 16:30:00,2.2881,2.2894,2.28283,2.28644,51000000.0
2008-03-20 16:35:00,2.28926,2.28984,2.28258,2.28842,46900000.0
2008-03-20 16:40:00,2.28673,2.28826,2.28271,2.28472,45010000.0
2008-03-20 16:45:00,2.28697,2.28746,2.28082,2.28733,39260000.0
2008-03-20 16:50:00,2.28524,2.28672,2.27924,2.28137,39000000.0
2008-03-20 16:55:00,2.2825,2.28303,2.27747,2.27992,47760000.0
2008-03-20 17:00:00,2.282,2.28445,2.2774,2.28418,42750000.0
2008-03-20 17:05:00,2.28293,2.28588,2.27856,2.28408,47380000.0
2008-03-20 17:10:00,2.27955,2.285,2.27955,2.28065,36250000.0
2008-03-20 17:15:00,2.28486,2.28579,2.28013,2.28467,45000000.0
2008-03-20 17:20:00,2.28476,2.28728,2.28138,2.28728,40130000.0
2008-03-20 17:25:00,2.28603,2.28788,2.28105,2.28723,47880000.0
2008-03-20 17:30:00,2.28733,2.28837,2.28284,2.28502,46890000.0
2008-03-20 17:35:00,2.28464,2.28817,2.28154,2.28334,41390000.0
2008-03-20 17:40:00,2.28521,2.28636,2.28062,2.28443,43750000.0
2008-03-20 17:45:00,2.28196,2.28542,2.27916,2.28475,43250000.0
2008-03-20 17:50:00,2.28137,2.28971,2.27914,2.28889,44000000.0
2008-03-20 17:55:00,2.28564,2.29073,2.28082,2.28828,39630000.0
2008-03-20 18:00:00,2.29025,2.29025,2.28356,2.28798,47760000.0
2008-03-20 18:05:00,2.28801,2.29161,2.28446,2.28877,44280000.0
2008-03-20 18:10:00,2.28872,2.29387,2.28704,2.29165,46140000.0
2008-03-20 18:15:00,2.28954,2.2929,2.28386,2.29108,54510000.0
2008-03-20 18:20:00,2.28683,2.29244,2.28535,2.29125,44500000.0
2008-03-20 18:25:00,2.28752,2.29207,2.28442,2.29144,39000000.0
2008-03-20 18:30:00,2.29224,2.29415,2.28555,2.29379,62890000.0
2008-03-20 18:35:00,2.29294,2.29609,2.28923,2.29374,43760000.0
2008-03-20 18:40:00,2.29231,2.29446,2.28718,2.29358,44630000.0
2008-03-20 18:45:00,2.29462,2.29462,2.28709,2.29303,45510000.0
2008-03-20 18:50:00,2.29186,2.29285,2.28607,2.28875,43130000.0
2008-03-20 18:55:00,2.28596,2.29203,2.282,2.29203,53380000.0
2008-03-20 19:00:00,2.29059,2.29172,2.28209,2.28604,48880000.0
2008-03-20 19:05:00,2.28773,2.288,2.2806,2.28613,44000000.0
2008-03-20 19:10:00,2.28837,2.28847,2.28296,2.28522,43380000.0
2008-03-20 19:15:00,2.28521,2.28746,2.28018,2.28259,60890000.0
2008-03-20 19:20:00,2.28682,2.28725,2.28026,2.2843,44770000.0
2008-03-20 19:25:00,2.28107,2.28472,2.27646,2.28155,37500000.0
2008-03-20 19:30:00,2.27919,2.28365,2.27794,2.28257,48380000.0
2008-03-20 19:35:00,2.28288,2.28468,2.2784,2.28337,44260000.0
2008-03-20 19:40:00,2.28403,2.28448,2.27876,2.28337,38630000.0
2008-03-20 19:45:00,2.28312,2.28408,2.27789,2.28092,39270000.0
2008-03-20 19:50:00,2.28162,2.28364,2.27653,2.27825,40510000.0
2008-03-20 19:55:00,2.28044,2.28493,2.27763,2.28393,55390000.0
2008-03-20 20:00:00,2.28376,2.28456,2.27956,2.28344,44390000.0
2008-03-20 20:05:00,2.28279,2.28598,2.27988,2.28461,52640000.0
2008-03-20 20:10:00,2.28071,2.28527,2.27724,2.28325,47130000.0
2008-03-20 20:15:00,2.28395,2.28675,2.28069,2.28582,40630000.0
2008-03-20 20:20:00,2.28313,2.28622,2.27921,2.28267,50140000.0
2008-03-20 20:25:00,2.28374,2.28906,2.27995,2.28656,43890000.0
2008-03-20 20:30:00,2.28688,2.28717,2.27925,2.28542,49130000.0
2008-03-20 20:35:00,2.28611,2.28691,2.27819,2.27819,44380000.0
2008-03-20 20:40:00,2.28407,2.28838,2.27839,2.28686,50400000.0
2008-03-20 20:45:00,2.28547,2.28741,2.28039,2.28716,39260000.0
2008-03-20 20:50:00,2.28413,2.28817,2.28099,2.28626,42630000.0
2008-03-20 20:55:00,2.28406,2.28729,2.28133,2.28729,51010000.0
2008-03-20 21:00:00,2.2855,2.28719,2.28173,2.28708,46140000.0
2008-03-20 21:05:00,2.28575,2.28697,2.28219,2.2864,41640000.0
2008-03-20 21:10:00,2.285,2.28815,2.28252,2.28425,38130000.0
2008-03-20 21:15:00,2.28739,2.28755,2.28194,2.2861,41390000.0
2008-03-20 21:20:00,2.28534,2.28781,2.28085,2.28506,44010000.0
2008-03-20 21:25:00,2.28825,2.28909,2.28301,2.28835,40630000.0
2008-03-20 21:30:00,2.28797,2.28941,2.28092,2.28768,39260000.0
2008-03-20 21:35:00,2.28342,2.28907,2.28342,2.28573,50890000.0
2008-03-20 21:40:00,2.28835,2.28894,2.28379,2.28638,37000000.0
2008-03-20 21:45:00,2.28757,2.29037,2.28385,2.28622,44880000.0
2008-03-20 21:50:00,2.28481,2.29107,2.28408,2.28998,30630000.0
2008-03-20 21:55:00,2.28451,2.29143,2.28451,2.28464,38500000.0
2008-03-20 22:00:00,2.29098,2.2923,2.28484,2.28841,32010000.0
2008-03-20 22:05:00,2.28866,2.29384,2.28702,2.29211,41880000.0
2008-03-20 22:10:00,2.29241,2.2947,2.28718,2.28999,42000000.0
2008-03-20 22:15:00,2.28862,2.29529,2.28769,2.29267,41260000.0
2008-03-20 22:20:00,2.29349,2.2941,2.28686,2.29362,39130000.0
2008-03-20 22:25:00,2.29175,2.29456,2.28785,2.29302,45260000.0
2008-03-20 22:30:00,2.29367,2.29384,2.28715,2.29143,39880000.0
2008-03-20 22:35:00,2.29225,2.29349,2.28521,2.28521,37630000.0
2008-03-20 22:40:00,2.28918,2.29174,2.28369,2.28807,37000000.0
2008-03-20 22:45:00,2.29074,2.29162,2.2848,2.28772,42380000.0
2008-03-20 22:50:00,2.28957,2.29285,2.2852,2.29072,45390000.0
2008-03-20 22:55:00,2.28858,2.28995,2.28173,2.2883,35380000.0
2008-03-20 23:00:00,2.28832,2.29146,2.28423,2.28872,42130000.0
2008-03-20 23:05:00,2.28723,2.28992,2.28418,2.28707,41890000.0
2008-03-20 23:10:00,2.28876,2.29127,2.28303,2.28608,39130000.0
2008-03-20 23:15:00,2.28209,2.28994,2.28209,2.28464,39890000.0
2008-03-20 23:20:00,2.28915,2.29048,2.28108,2.28605,47880000.0
2008-03-20 23:25:00,2.28818,2.28868,2.28305,2.28635,36880000.0
2008-03-20 23:30:00,2.28339,2.28785,2.28093,2.28515,45760000.0
2008-03-20 23:35:00,2.28685,2.29054,2.28274,2.28818,39890000.0
2008-03-20 23:40:00,2.28603,2.28998,2.2827,2.28543,39510000.0
2008-03-20 23:45:00,2.28661,2.28899,2.28337,2.28339,47130000.0
2008-03-20 23:50:00,2.28689,2.28839,2.28122,2.28657,42130000.0
2008-03-20 23:55:00,2.28655,2.28937,2.28341,2.28613,44250000.0
2008-03-21 00:00:00,2.28744,2.28907,2.28308,2.28775,51630000.0
2008-03-21 00:05:00,2.28686,2.29174,2.28231,2.28443,59880000.0
2008-03-21 00:10:00,2.28474,2.28991,2.28372,2.28795,43760000.0
2008-03-21 00:15:00,2.28717,2.28938,2.28379,2.28654,44880000.0
2008-03-21 00:20:00,2.28397,2.28809,2.28199,2.28722,39250000.0
2008-03-21 00:25:00,2.2867,2.28899,2.28164,2.28547,47760000.0
2008-03-21 00:30:00,2.28814,2.28935,2.28276,2.28619,44250000.0
2008-03-21 00:35:00,2.28765,2.28796,2.27998,2.27998,40750000.0
2008-03-21 00:40:00,2.28552,2.28804,2.27962,2.28681,33880000.0
2008-03-21 00:45:00,2.28535,2.28839,2.28079,2.28712,47750000.0
2008-03-21 00:50:00,2.28696,2.2874,2.28133,2.28719,45380000.0
2008-03-21 00:55:00,2.28559,2.28958,2.28167,2.28501,44260000.0
2008-03-21 01:00:00,2.2858,2.2886,2.28073,2.28457,49510000.0
2008-03-21 01:05:00,2.28775,2.28855,2.28178,2.2845,43130000.0
2008-03-21 01:10:00,2.28707,2.28847,2.28025,2.28321,40010000.0
2008-03-21 01:15:00,2.28563,2.28769,2.28075,2.28572,42630000.0
2008-03-21 01:20:00,2.28626,2.28942,2.27818,2.28065,50760000.0
2008-03-21 01:25:00,2.28277,2.28879,2.27827,2.28654,41260000.0
2008-03-21 01:30:00,2.28558,2.28844,2.27917,2.28411,45750000.0
2008-03-21 01:35:00,2.28677,2.28891,2.28048,2.28312,35260000.0
2008-03-21 01:40:00,2.28441,2.28826,2.28113,2.28709,33890000.0
2008-03-21 01:45:00,2.28602,2.28907,2.28159,2.28504,45130000.0
2008-03-21 01:50:00,2.28222,2.28845,2.28222,2.28698,46260000.0
2008-03-21 01:55:00,2.28539,2.28984,2.283,2.28853,30380000.0
2008-03-21 02:00:00,2.28789,2.29094,2.28453,2.28795,59010000.0
2008-03-21 02:05:00,2.28828,2.29013,2.28414,2.28738,38900000.0
2008-03-21 02:10:00,2.28755,2.29048,2.28212,2.28819,47250000.0
2008-03-21 02:15:00,2.28819,2.2918,2.28347,2.28932,61510000.0
2008-03-21 02:20:00,2.2906,2.29366,2.28551,2.29131,42140000.0
2008-03-21 02:25:00,2.28725,2.292,2.28533,2.28994,41750000.0
2008-03-21 02:30:00,2.28991,2.2918,2.28445,2.29096,47140000.0
2008-03-21 02:35:00,2.29107,2.29131,2.28413,2.28708,39510000.0
2008-03-21 02:40:00,2.29122,2.29122,2.28529,2.28882,53880000.0
2008-03-21 02:45:00,2.28817,2.29135,2.28417,2.29135,39750000.0
2008-03-21 02:50:00,2.28853,2.29214,2.28671,2.28971,36880000.0
2008-03-21 02:55:00,2.29306,2.2938,2.28712,2.29265,44130000.0
2008-03-21 03:00:00,2.29164,2.29314,2.28801,2.29157,46760000.0
2008-03-21 03:05:00,2.28816,2.29418,2.28785,2.29236,43500000.0
2008-03-21 03:10:00,2.28952,2.29296,2.28671,2.29153,39250000.0
2008-03-21 03:15:00,2.29007,2.29219,2.28566,2.289,34010000.0
2008-03-21 03:20:00,2.28822,2.29194,2.2863,2.29063,43380000.0
2008-03-21 03:25:00,2.29107,2.29204,2.28676,2.28918,41390000.0
2008-03-21 03:30:00,2.2902,2.29207,2.28442,2.28962,44500000.0
2008-03-21 03:35:00,2.29073,2.29238,2.2864,2.29026,45380000.0
2008-03-21 03:40:00,2.28809,2.29238,2.28712,2.28712,34760000.0
2008-03-21 03:45:00,2.28889,2.2917,2.28553,2.28791,33880000.0
2008-03-21 03:50:00,2.28828,2.29223,2.2869,2.29223,41750000.0
2008-03-21 03:55:00,2.29148,2.29306,2.28661,2.29236,42000000.0
2008-03-21 04:00:00,2.29166,2.29333,2.28487,2.28799,27250000.0
2008-03-21 04:05:00,2.29206,2.29242,2.28625,2.28922,37010000.0
2008-03-21 04:10:00,2.28971,2.29229,2.28638,2.28942,43130000.0
2008-03-21 04:15:00,2.28878,2.29172,2.28549,2.28984,32130000.0
2008-03-21 04:20:00,2.28975,2.2914,2.28591,2.28785,48510000.0
2008-03-21 04:25:00,2.28824,2.29197,2.2831,2.28794,43510000.0
2008-03-21 04:30:00,2.28618,2.2911,2.2828,2.28779,47630000.0
2008-03-21 04:35:00,2.2863,2.29233,2.28495,2.28611,47010000.0
2008-03-21 04:40:00,2.28349,2.29074,2.28349,2.29012,50150000.0
2008-03-21 04:45:00,2.28792,2.29162,2.28402,2.28634,45140000.0
2008-03-21 04:50:00,2.2881,2.29146,2.28453,2.28819,41880000.0
2008-03-21 04:55:00,2.28781,2.29053,2.28433,2.28915,32390000.0
2008-03-21 05:00:00,2.28818,2.29071,2.28393,2.28918,46750000.0
2008-03-21 05:05:00,2.28795,2.29061,2.28387,2.287,52140000.0
2008-03-21 05:10:00,2.28575,2.29082,2.28363,2.28716,32760000.0
2008-03-21 05:15:00,2.28551,2.2911,2.28426,2.2882,40260000.0
2008-03-21 05:20:00,2.28815,2.29056,2.28382,2.28966,43000000.0
2008-03-21 05:25:00,2.28841,2.29068,2.28364,2.28863,49880000.0
2008-03-21 05:30:00,2.28768,2.29222,2.28447,2.28885,39880000.0
2008-03-21 05:35:00,2.28597,2.29183,2.28219,2.28823,34130000.0
2008-03-21 05:40:00,2.29132,2.29132,2.28526,2.29023,35010000.0
2008-03-21 05:45:00,2.29241,2.29317,2.28719,2.29072,43250000.0
2008-03-21 05:50:00,2.2899,2.29211,2.28539,2.28964,39010000.0
2008-03-21 05:55:00,2.29183,2.29303,2.28593,2.28818,41130000.0
2008-03-21 06:00:00,2.29163,2.29264,2.28473,2.28502,51250000.0
2008-03-21 06:05:00,2.28913,2.29322,2.2852,2.29044,54010000.0
2008-03-21 06:10:00,2.28946,2.29146,2.28643,2.28874,58380000.0
2008-03-21 06:15:00,2.29144,2.29214,2.28702,2.28936,44000000.0
2008-03-21 06:20:00,2.29129,2.29255,2.28584,2.2923,29380000.0
2008-03-21 06:25:00,2.29088,2.29314,2.28568,2.29127,29880000.0
2008-03-21 06:30:00,2.29028,2.29374,2.28803,2.28803,41250000.0
2008-03-21 06:35:00,2.29169,2.29407,2.28677,2.29079,42260000.0
2008-03-21 06:40:00,2.29204,2.2935,2.28667,2.29123,50140000.0
2008-03-21 06:45:00,2.28991,2.29292,2.28592,2.29292,50880000.0
2008-03-21 06:50:00,2.2905,2.29323,2.28348,2.29016,52130000.0
2008-03-21 06:55:00,2.29121,2.29309,2.28473,2.2925,55500000.0
2008-03-21 07:00:00,2.29072,2.29263,2.28769,2.29115,33630000.0
2008-03-21 07:05:00,2.29128,2.29291,2.28695,2.2903,45130000.0
2008-03-21 07:10:00,2.29143,2.29237,2.28675,2.28926,41750000.0
2008-03-21 07:15:00,2.28942,2.29264,2.28536,2.28912,40510000.0
2008-03-21 07:20:00,2.28742,2.29262,2.28679,2.28964,52640000.0
2008-03-21 07:25:00,2.29262,2.29262,2.28473,2.29045,45880000.0
2008-03-21 07:30:00,2.28987,2.2923,2.2863,2.29068,50130000.0
2008-03-21 07:35:00,2.29101,2.2923,2.28677,2.28903,39260000.0
2008-03-21 07:40:00,2.29018,2.29213,2.28579,2.29213,42280000.0
2008-03-21 07:45:00,2.28752,2.2912,2.28441,2.28874,40140000.0
2008-03-21 07:50:00,2.28642,2.29176,2.28517,2.28938,50270000.0
2008-03-21 07:55:00,2.28928,2.29089,2.28597,2.29022,44510000.0
2008-03-21 08:00:00,2.28969,2.29032,2.28294,2.28886,44630000.0
2008-03-21 08:05:00,2.28805,2.29025,2.28563,2.28878,47000000.0
2008-03-21 08:10:00,2.28869,2.29025,2.284,2.28945,48010000.0
2008-03-21 08:15:00,2.28701,2.29017,2.28395,2.28765,53020000.0
2008-03-21 08:20:00,2.28942,2.29039,2.28295,2.28893,42750000.0
2008-03-21 08:25:00,2.28901,2.29051,2.28397,2.28892,36890000.0
2008-03-21 08:30:00,2.288,2.29011,2.2834,2.28603,41640000.0
2008-03-21 08:35:00,2.28819,2.28889,2.28345,2.28674,42880000.0
2008-03-21 08:40:00,2.28548,2.28938,2.28372,2.28585,29000000.0
2008-03-21 08:45:00,2.28626,2.2913,2.28298,2.28794,47000000.0
2008-03-21 08:50:00,2.2879,2.29146,2.28275,2.28395,42640000.0
2008-03-21 08:55:00,2.28731,2.28967,2.27961,2.28267,43250000.0
2008-03-21 09:00:00,2.28473,2.28624,2.28067,2.28613,41750000.0
2008-03-21 09:05:00,2.28219,2.28628,2.28077,2.28368,43500000.0
2008-03-21 09:10:00,2.28323,2.28475,2.27942,2.28268,37500000.0
2008-03-21 09:15:00,2.28211,2.28593,2.27833,2.28539,47000000.0
2008-03-21 09:20:00,2.28419,2.2861,2.27745,2.28443,49500000.0
2008-03-21 09:25:00,2.28399,2.28415,2.2786,2.2799,55640000.0
2008-03-21 09:30:00,2.28148,2.28377,2.27742,2.28305,44380000.0
2008-03-21 09:35:00,2.28061,2.28366,2.27686,2.28254,48760000.0
2008-03-21 09:40:00,2.28337,2.28427,2.27791,2.28308,46380000.0
2008-03-21 09:45:00,2.28318,2.2839,2.27703,2.28095,40510000.0
2008-03-21 09:50:00,2.28146,2.28205,2.27826,2.28115,40250000.0
2008-03-21 09:55:00,2.27803,2.28373,2.27571,2.28226,57750000.0
2008-03-21 10:00:00,2.28172,2.28361,2.2765,2.27947,61630000.0
2008-03-21 10:05:00,2.28352,2.28352,2.27514,2.27812,44010000.0
2008-03-21 10:10:00,2.28079,2.28292,2.27681,2.28292,38390000.0
2008-03-21 10:15:00,2.28005,2.28312,2.27561,2.28277,46130000.0
2008-03-21 10:20:00,2.28118,2.28162,2.27589,2.27852,39640000.0
2008-03-21 10:25:00,2.28083,2.28169,2.27388,2.2795,45250000.0
2008-03-21 10:30:00,2.27632,2.27989,2.27193,2.27693,49760000.0
2008-03-21 10:35:00,2.27798,2.27975,2.26811,2.27643,49510000.0
2008-03-21 10:40:00,2.28051,2.28051,2.27239,2.27584,44130000.0
2008-03-21 10:45:00,2.27893,2.2799,2.27321,2.27491,47510000.0
2008-03-21 10:50:00,2.27628,2.28182,2.27373,2.27957,37500000.0
2008-03-21 10:55:00,2.27789,2.2803,2.2748,2.27879,47000000.0
2008-03-21 11:00:00,2.27871,2.28175,2.27608,2.28026,47000000.0
2008-03-21 11:05:00,2.28071,2.28138,2.26782,2.27916,45130000.0
2008-03-21 11:10:00,2.28042,2.28247,2.27658,2.2799,48380000.0
2008-03-21 11:15:00,2.27996,2.28338,2.27676,2.2788,41510000.0
2008-03-21 11:20:00,2.28048,2.28397,2.27592,2.28014,54000000.0
2008-03-21 11:25:00,2.28163,2.28396,2.27782,2.28223,55380000.0
2008-03-21 11:30:00,2.28295,2.28359,2.27796,2.28222,44250000.0
2008-03-21 11:35:00,2.28432,2.2848,2.27645,2.28177,36510000.0
2008-03-21 11:40:00,2.28189,2.28494,2.27589,2.28149,47510000.0
2008-03-21 11:45:00,2.2835,2.28491,2.27783,2.28372,43660000.0
2008-03-21 11:50:00,2.28106,2.28495,2.27723,2.28382,44630000.0
2008-03-21 11:55:00,2.28409,2.28592,2.27817,2.28335,49010000.0
2008-03-21 12:00:00,2.28414,2.28621,2.27995,2.2841,40250000.0
2008-03-21 12:05:00,2.2826,2.28511,2.27813,2.28031,44390000.0
2008-03-21 12:10:00,2.28532,2.28545,2.27596,2.28487,45890000.0
2008-03-21 12:15:00,2.28216,2.28642,2.27876,2.2822,47130000.0
2008-03-21 12:20:00,2.2809,2.2852,2.2766,2.28162,50250000.0
2008-03-21 12:25:00,2.28288,2.2849,2.2782,2.28001,50150000.0
2008-03-21 12:30:00,2.28289,2.28289,2.27657,2.28137,36890000.0
2008-03-21 12:35:00,2.28148,2.28404,2.27535,2.27962,39630000.0
2008-03-21 12:40:00,2.27431,2.28376,2.27431,2.28088,54380000.0
2008-03-21 12:45:00,2.28336,2.284,2.27902,2.28357,43130000.0
2008-03-21 12:50:00,2.28386,2.28386,2.27768,2.28293,61010000.0
2008-03-21 12:55:00,2.27962,2.28458,2.27497,2.28234,48400000.0
2008-03-21 13:00:00,2.28471,2.28471,2.27695,2.28041,53250000.0
2008-03-21 13:05:00,2.28031,2.28588,2.28015,2.28193,39010000.0
2008-03-21 13:10:00,2.28262,2.28516,2.2788,2.28044,50380000.0
2008-03-21 13:15:00,2.28262,2.28547,2.27706,2.28366,43880000.0
2008-03-21 13:20:00,2.28059,2.28467,2.27832,2.28026,56010000.0
2008-03-21 13:25:00,2.28427,2.28498,2.27721,2.27776,47280000.0
2008-03-21 13:30:00,2.2814,2.28465,2.27883,2.28442,44380000.0
2008-03-21 13:35:00,2.28018,2.2844,2.27817,2.28429,49380000.0
2008-03-21 13:40:00,2.28446,2.28495,2.27734,2.27734,52900000.0
2008-03-21 13:45:00,2.28002,2.28562,2.27655,2.28011,30380000.0
2008-03-21 13:50:00,2.28207,2.28502,2.27646,2.28253,40880000.0
2008-03-21 13:55:00,2.2843,2.28479,2.27583,2.27903,42250000.0
2008-03-21 14:00:00,2.28162,2.28393,2.27689,2.28292,46130000.0
2008-03-21 14:05:00,2.27915,2.28441,2.27841,2.28364,44630000.0
2008-03-21 14:10:00,2.28468,2.28543,2.27753,2.27804,45880000.0
2008-03-21 14:15:00,2.28021,2.28338,2.2771,2.28082,44760000.0
2008-03-21 14:20:00,2.28025,2.2829,2.27415,2.27982,45000000.0
2008-03-21 14:25:00,2.28301,2.28301,2.27542,2.28081,50390000.0
2008-03-21 14:30:00,2.28221,2.28221,2.273,2.28062,41020000.0
2008-03-21 14:35:00,2.28004,2.28564,2.27504,2.27658,52010000.0
2008-03-21 14:40:00,2.27944,2.28107,2.27454,2.28016,40380000.0
2008-03-21 14:45:00,2.27956,2.28132,2.27486,2.27784,51630000.0
2008-03-21 14:50:00,2.27773,2.28086,2.27346,2.27881,47880000.0
2008-03-21 14:55:00,2.27965,2.2807,2.27596,2.27949,58260000.0
2008-03-21 15:00:00,2.27768,2.28114,2.27506,2.27921,65890000.0
2008-03-21 15:05:00,2.28008,2.28114,2.27679,2.27986,42880000.0
2008-03-21 15:10:00,2.28121,2.28125,2.2759,2.27642,49760000.0
2008-03-21 15:15:00,2.27929,2.28116,2.27595,2.27595,33250000.0
2008-03-21 15:20:00,2.28027,2.28123,2.27269,2.27987,46260000.0
2008-03-21 15:25:00,2.28013,2.28135,2.276,2.27822,44400000.0
2008-03-21 15:30:00,2.27989,2.28122,2.27676,2.27999,37640000.0
2008-03-21 15:35:00,2.27788,2.28269,2.27462,2.27826,52260000.0
2008-03-21 15:40:00,2.28038,2.28129,2.27485,2.28071,26750000.0
2008-03-21 15:45:00,2.28136,2.28247,2.27513,2.27911,46760000.0
2008-03-21 15:50:00,2.28094,2.28634,2.27521,2.28465,47380000.0
2008-03-21 15:55:00,2.28447,2.28447,2.27551,2.28039,34760000.0
2008-03-21 16:00:00,2.28106,2.28247,2.27778,2.28103,42130000.0
2008-03-21 16:05:00,2.28174,2.28416,2.27525,2.28345,46380000.0
2008-03-21 16:10:00,2.28151,2.28466,2.27651,2.28126,45640000.0
2008-03-21 16:15:00,2.28143,2.28431,2.2785,2.2785,46630000.0
2008-03-21 16:20:00,2.28286,2.28467,2.27772,2.2815,46010000.0
2008-03-21 16:25:00,2.28386,2.28416,2.27807,2.2823,48010000.0
2008-03-21 16:30:00,2.2841,2.2848,2.27889,2.28147,51630000.0
2008-03-21 16:35:00,2.28196,2.2839,2.27764,2.28377,35130000.0
2008-03-21 16:40:00,2.28355,2.28437,2.27927,2.28319,47250000.0
2008-03-21 16:45:00,2.28455,2.28455,2.27824,2.28453,46130000.0
2008-03-21 16:50:00,2.28334,2.28473,2.27806,2.28201,40880000.0
2008-03-21 16:55:00,2.28144,2.2839,2.277,2.28206,43380000.0
2008-03-21 17:00:00,2.2826,2.2851,2.27828,2.28286,44500000.0
2008-03-21 17:05:00,2.28115,2.28518,2.27845,2.28413,43630000.0
2008-03-21 17:10:00,2.27648,2.2847,2.27648,2.27839,37130000.0
2008-03-21 17:15:00,2.28285,2.28486,2.27994,2.28109,45130000.0
2008-03-21 17:20:00,2.28362,2.28422,2.27986,2.28334,45630000.0
2008-03-21 17:25:00,2.28161,2.28411,2.27896,2.2838,31400000.0
2008-03-21 17:30:00,2.28262,2.28548,2.27991,2.28043,44390000.0
2008-03-21 17:35:00,2.28053,2.28463,2.27744,2.28197,43390000.0
2008-03-21 17:40:00,2.28366,2.28418,2.28045,2.28334,46000000.0
2008-03-21 17:45:00,2.28295,2.28453,2.27757,2.28165,42250000.0
2008-03-21 17:50:00,2.28351,2.2847,2.27995,2.28225,46500000.0
2008-03-21 17:55:00,2.28152,2.28516,2.27896,2.28308,38630000.0
2008-03-21 18:00:00,2.28261,2.2852,2.27937,2.2841,47760000.0
2008-03-21 18:05:00,2.28431,2.28625,2.27922,2.28318,45380000.0
2008-03-21 18:10:00,2.28285,2.28562,2.28057,2.28527,37000000.0
2008-03-21 18:15:00,2.27942,2.28516,2.27579,2.28103,53520000.0
2008-03-21 18:20:00,2.282,2.28502,2.27899,2.28371,39250000.0
2008-03-21 18:25:00,2.28181,2.28469,2.27865,2.28408,32000000.0
2008-03-21 18:30:00,2.28428,2.2846,2.28003,2.28398,36750000.0
2008-03-21 18:35:00,2.28381,2.28445,2.27833,2.28148,37000000.0
2008-03-21 18:40:00,2.2837,2.28461,2.27885,2.28369,33250000.0
2008-03-21 18:45:00,2.28466,2.28482,2.27653,2.28106,51750000.0
2008-03-21 18:50:00,2.28036,2.28408,2.27756,2.28013,33750000.0
2008-03-21 18:55:00,2.27954,2.28365,2.27889,2.28146,33500000.0
2008-03-21 19:00:00,2.28241,2.28403,2.27799,2.28062,41130000.0
2008-03-21 19:05:00,2.28049,2.28204,2.2748,2.28148,43130000.0
2008-03-21 19:10:00,2.27969,2.28287,2.27766,2.28016,43000000.0
2008-03-21 19:15:00,2.28026,2.28363,2.27598,2.27598,65250000.0
2008-03-21 19:20:00,2.28115,2.28289,2.2765,2.2813,47760000.0
2008-03-21 19:25:00,2.28006,2.28343,2.27686,2.28228,35380000.0
2008-03-21 19:30:00,2.27807,2.28353,2.27676,2.28321,47510000.0
2008-03-21 19:35:00,2.28313,2.28365,2.27752,2.2804,36000000.0
2008-03-21 19:40:00,2.28254,2.28322,2.27778,2.28033,31250000.0
2008-03-21 19:45:00,2.28291,2.28369,2.27953,2.28043,27630000.0
2008-03-21 19:50:00,2.28225,2.283,2.27648,2.27648,31140000.0
2008-03-21 19:55:00,2.28234,2.28302,2.27558,2.2803,46250000.0
2008-03-21 20:00:00,2.28025,2.28256,2.27853,2.28017,44010000.0
2008-03-21 20:05:00,2.28362,2.28392,2.27849,2.28265,51750000.0
2008-03-21 20:10:00,2.28166,2.28367,2.2775,2.28253,44750000.0
2008-03-21 20:15:00,2.28057,2.28612,2.27725,2.28285,40000000.0
2008-03-21 20:20:00,2.28213,2.28453,2.28068,2.28072,44380000.0
2008-03-21 20:25:00,2.2824,2.28354,2.27653,2.28187,47750000.0
2008-03-21 20:30:00,2.2818,2.28462,2.27774,2.28225,45890000.0
2008-03-21 20:35:00,2.28324,2.28477,2.27867,2.27867,51510000.0
2008-03-21 20:40:00,2.28056,2.28483,2.27922,2.28455,56270000.0
2008-03-21 20:45:00,2.28448,2.28515,2.27988,2.2851,39010000.0
2008-03-21 20:50:00,2.28387,2.28598,2.27862,2.28491,39130000.0
2008-03-21 20:55:00,2.28417,2.2861,2.27817,2.2825,40130000.0
2008-03-21 21:00:00,2.28417,2.28531,2.2797,2.28341,44250000.0
2008-03-21 21:05:00,2.28303,2.28538,2.28006,2.28476,33890000.0
2008-03-21 21:10:00,2.28317,2.2852,2.27954,2.2796,38630000.0
2008-03-21 21:15:00,2.28312,2.28568,2.27955,2.28319,42630000.0
2008-03-21 21:20:00,2.28466,2.286,2.27887,2.28351,48500000.0
2008-03-21 21:25:00,2.2835,2.2854,2.27951,2.2854,34380000.0
2008-03-21 21:30:00,2.28302,2.28536,2.27822,2.28384,39640000.0
2008-03-21 21:35:00,2.27847,2.28579,2.27847,2.28484,42130000.0
2008-03-21 21:40:00,2.28372,2.28475,2.27983,2.28039,34880000.0
2008-03-21 21:45:00,2.28287,2.284,2.27878,2.27967,45510000.0
2008-03-21 21:50:00,2.28127,2.2839,2.27762,2.28373,36630000.0
2008-03-21 21:55:00,2.28137,2.28438,2.27825,2.27895,43260000.0
2008-03-21 22:00:00,2.28279,2.28599,2.28049,2.28528,37010000.0
2008-03-21 22:05:00,2.28414,2.2859,2.28026,2.28314,23250000.0
2008-03-21 22:10:00,2.28193,2.28583,2.2789,2.28297,29250000.0
2008-03-21 22:15:00,2.27942,2.28579,2.27942,2.28214,31390000.0
2008-03-21 22:20:00,2.28562,2.28582,2.27894,2.28572,42000000.0
2008-03-21 22:25:00,2.28427,2.28737,2.28137,2.2861,41260000.0
2008-03-21 22:30:00,2.28429,2.28609,2.28085,2.28351,40010000.0
2008-03-21 22:35:00,2.28339,2.28557,2.27994,2.28212,30760000.0
2008-03-21 22:40:00,2.28398,2.28608,2.27879,2.28608,31890000.0
2008-03-21 22:45:00,2.2849,2.2854,2.28002,2.28053,28010000.0
2008-03-21 22:50:00,2.28477,2.28693,2.28053,2.28482,46650000.0
2008-03-21 22:55:00,2.28323,2.28532,2.27853,2.28469,33500000.0
2008-03-23 23:00:00,2.27836,2.28207,2.27667,2.28112,35250000.0
2008-03-23 23:05:00,2.27943,2.28205,2.27601,2.27985,42750000.0
2008-03-23 23:10:00,2.28056,2.28193,2.27453,2.27934,41000000.0
2008-03-23 23:15:00,2.27519,2.28287,2.27519,2.28036,37000000.0
2008-03-23 23:20:00,2.28232,2.28232,2.27699,2.28226,20630000.0
2008-03-23 23:25:00,2.28239,2.28275,2.27788,2.28236,39880000.0
2008-03-23 23:30:00,2.27849,2.28333,2.27783,2.28252,38000000.0
2008-03-23 23:35:00,2.28283,2.28333,2.27824,2.28207,22000000.0
2008-03-23 23:40:00,2.28253,2.28307,2.27811,2.27825,32010000.0
2008-03-23 23:45:00,2.28186,2.28348,2.27867,2.27938,43630000.0
2008-03-23 23:50:00,2.28295,2.28405,2.27723,2.28294,34750000.0
2008-03-23 23:55:00,2.28199,2.28392,2.27934,2.28108,31380000.0
2008-03-24 00:00:00,2.28279,2.28388,2.27056,2.28342,43290000.0
2008-03-24 00:05:00,2.28361,2.28474,2.27803,2.283,38150000.0
2008-03-24 00:10:00,2.27917,2.28382,2.27777,2.28321,37250000.0
2008-03-24 00:15:00,2.28232,2.28508,2.2799,2.28262,25500000.0
2008-03-24 00:20:00,2.28432,2.28442,2.28021,2.28432,17500000.0
2008-03-24 00:25:00,2.28386,2.28555,2.27934,2.28498,45000000.0
2008-03-24 00:30:00,2.2849,2.28591,2.27948,2.28435,48500000.0
2008-03-24 00:35:00,2.28442,2.28666,2.2809,2.28271,49500000.0
2008-03-24 00:40:00,2.28503,2.28897,2.28201,2.28755,27500000.0
2008-03-24 00:45:00,2.28532,2.28805,2.2818,2.28563,37260000.0
2008-03-24 00:50:00,2.28847,2.28865,2.28478,2.28865,22260000.0
2008-03-24 00:55:00,2.28588,2.28855,2.28277,2.28838,33260000.0
2008-03-24 01:00:00,2.28669,2.28923,2.28209,2.28862,55140000.0
2008-03-24 01:05:00,2.2885,2.28972,2.28423,2.28751,43880000.0
2008-03-24 01:10:00,2.28907,2.28907,2.28169,2.28815,42010000.0
2008-03-24 01:15:00,2.2875,2.28772,2.2827,2.28645,46510000.0
2008-03-24 01:20:00,2.28786,2.28935,2.28118,2.28552,59770000.0
2008-03-24 01:25:00,2.28647,2.28795,2.28197,2.28545,34880000.0
2008-03-24 01:30:00,2.28612,2.28779,2.28135,2.28543,37750000.0
2008-03-24 01:35:00,2.28396,2.2888,2.2825,2.28612,44630000.0
2008-03-24 01:40:00,2.28563,2.28815,2.28312,2.28346,28000000.0
2008-03-24 01:45:00,2.28472,2.28776,2.28334,2.28679,43880000.0
2008-03-24 01:50:00,2.28131,2.28851,2.28131,2.28692,44750000.0
2008-03-24 01:55:00,2.28628,2.28858,2.28376,2.28858,30500000.0
2008-03-24 02:00:00,2.2874,2.28863,2.2839,2.2852,46880000.0
2008-03-24 02:05:00,2.28683,2.28859,2.28365,2.28528,39630000.0
2008-03-24 02:10:00,2.28881,2.28881,2.28325,2.28688,49140000.0
2008-03-24 02:15:00,2.28722,2.28866,2.28245,2.28819,29250000.0
2008-03-24 02:20:00,2.28595,2.28865,2.28252,2.28717,33630000.0
2008-03-24 02:25:00,2.28667,2.28804,2.28141,2.28385,41880000.0
2008-03-24 02:30:00,2.28554,2.28826,2.28249,2.28548,45770000.0
2008-03-24 02:35:00,2.28865,2.28889,2.28255,2.28641,43760000.0
2008-03-24 02:40:00,2.2859,2.2892,2.28214,2.28635,46640000.0
2008-03-24 02:45:00,2.28651,2.28904,2.28494,2.28826,44510000.0
2008-03-24 02:50:00,2.28937,2.28937,2.28355,2.28807,41880000.0
2008-03-24 02:55:00,2.28887,2.28992,2.28263,2.28826,55010000.0
2008-03-24 03:00:00,2.28941,2.28941,2.28508,2.28719,42630000.0
2008-03-24 03:05:00,2.28883,2.28946,2.28265,2.28613,45510000.0
2008-03-24 03:10:00,2.28925,2.28958,2.282,2.28852,38880000.0
2008-03-24 03:15:00,2.28594,2.28903,2.28016,2.28792,40000000.0
2008-03-24 03:20:00,2.28352,2.28989,2.28352,2.28874,42130000.0
2008-03-24 03:25:00,2.28687,2.28973,2.2826,2.28859,49500000.0
2008-03-24 03:30:00,2.28968,2.28968,2.28263,2.28656,46500000.0
2008-03-24 03:35:00,2.2876,2.29025,2.28496,2.28587,35000000.0
2008-03-24 03:40:00,2.28587,2.28986,2.28447,2.28675,36250000.0
2008-03-24 03:45:00,2.28822,2.29147,2.28566,2.28612,38250000.0
2008-03-24 03:50:00,2.28746,2.29212,2.28382,2.28999,45770000.0
2008-03-24 03:55:00,2.29045,2.29493,2.28873,2.29206,45020000.0
2008-03-24 04:00:00,2.2935,2.29516,2.28895,2.29459,39500000.0
2008-03-24 04:05:00,2.29376,2.2957,2.28913,2.29488,44760000.0
2008-03-24 04:10:00,2.29211,2.2962,2.28983,2.2962,33010000.0
2008-03-24 04:15:00,2.29025,2.29536,2.29016,2.29504,40500000.0
2008-03-24 04:20:00,2.29448,2.29603,2.29178,2.2958,38380000.0
2008-03-24 04:25:00,2.29464,2.29681,2.28978,2.29059,36250000.0
2008-03-24 04:30:00,2.29561,2.29561,2.28994,2.29402,41250000.0
2008-03-24 04:35:00,2.29412,2.295,2.28958,2.29478,33890000.0
2008-03-24 04:40:00,2.29371,2.29483,2.28956,2.28956,39500000.0
2008-03-24 04:45:00,2.29178,2.29553,2.28868,2.29445,41500000.0
2008-03-24 04:50:00,2.29492,2.29567,2.28911,2.29274,42250000.0
2008-03-24 04:55:00,2.29429,2.29684,2.2896,2.2925,40130000.0
2008-03-24 05:00:00,2.29447,2.29492,2.28879,2.29247,33010000.0
2008-03-24 05:05:00,2.29466,2.29612,2.28954,2.29319,45510000.0
2008-03-24 05:10:00,2.29188,2.2971,2.27906,2.27906,39520000.0
2008-03-24 05:15:00,2.29434,2.29688,2.29052,2.2931,30630000.0
2008-03-24 05:20:00,2.29219,2.29738,2.29211,2.29574,33760000.0
2008-03-24 05:25:00,2.29578,2.29651,2.28999,2.29447,41390000.0
2008-03-24 05:30:00,2.2949,2.29811,2.29168,2.29802,39630000.0
2008-03-24 05:35:00,2.29586,2.29762,2.29236,2.29761,39630000.0
2008-03-24 05:40:00,2.29668,2.29808,2.29115,2.29115,42640000.0
2008-03-24 05:45:00,2.29579,2.29747,2.29119,2.29576,34500000.0
2008-03-24 05:50:00,2.29278,2.29736,2.29055,2.29606,37250000.0
2008-03-24 05:55:00,2.29419,2.29747,2.29258,2.29712,36750000.0
2008-03-24 06:00:00,2.29286,2.29791,2.29118,2.29417,41910000.0
2008-03-24 06:05:00,2.29727,2.29727,2.29013,2.29176,35630000.0
2008-03-24 06:10:00,2.29391,2.29762,2.29109,2.29485,38510000.0
2008-03-24 06:15:00,2.29385,2.29658,2.2907,2.29569,31630000.0
2008-03-24 06:20:00,2.29533,2.2977,2.28806,2.28806,40500000.0
2008-03-24 06:25:00,2.29566,2.29652,2.29042,2.29522,34880000.0
2008-03-24 06:30:00,2.2952,2.2971,2.28959,2.29483,39250000.0
2008-03-24 06:35:00,2.29197,2.29747,2.28925,2.29389,40000000.0
2008-03-24 06:40:00,2.29549,2.29808,2.2891,2.29272,31130000.0
2008-03-24 06:45:00,2.29017,2.29712,2.29017,2.29462,36510000.0
2008-03-24 06:50:00,2.29397,2.29571,2.29104,2.29298,47510000.0
2008-03-24 06:55:00,2.29384,2.29628,2.29036,2.29327,44760000.0
2008-03-24 07:00:00,2.29439,2.29705,2.28866,2.29289,42630000.0
2008-03-24 07:05:00,2.29207,2.29471,2.28771,2.29128,44760000.0
2008-03-24 07:10:00,2.29275,2.2939,2.28948,2.2916,38010000.0
2008-03-24 07:15:00,2.29464,2.29564,2.28877,2.29051,44250000.0
2008-03-24 07:20:00,2.28896,2.2944,2.28796,2.29196,46520000.0
2008-03-24 07:25:00,2.29416,2.29471,2.28849,2.2938,51880000.0
2008-03-24 07:30:00,2.2916,2.29398,2.28733,2.29398,47010000.0
2008-03-24 07:35:00,2.28975,2.29442,2.28864,2.28975,49510000.0
2008-03-24 07:40:00,2.29316,2.29412,2.2858,2.29059,43390000.0
2008-03-24 07:45:00,2.29201,2.2949,2.28819,2.29271,43630000.0
2008-03-24 07:50:00,2.29408,2.29424,2.28695,2.29272,49770000.0
2008-03-24 07:55:00,2.29199,2.29369,2.28976,2.29321,43000000.0
2008-03-24 08:00:00,2.29305,2.29616,2.28938,2.29341,51760000.0
2008-03-24 08:05:00,2.29049,2.29487,2.28686,2.29167,46760000.0
2008-03-24 08:10:00,2.29241,2.29495,2.28949,2.29381,40250000.0
2008-03-24 08:15:00,2.29307,2.29362,2.28839,2.29177,45510000.0
2008-03-24 08:20:00,2.29022,2.29392,2.28783,2.29332,36630000.0
2008-03-24 08:25:00,2.29286,2.29458,2.28896,2.28915,48890000.0
2008-03-24 08:30:00,2.29312,2.29571,2.28854,2.29416,38630000.0
2008-03-24 08:35:00,2.29297,2.29504,2.28635,2.2942,45630000.0
2008-03-24 08:40:00,2.28928,2.29323,2.2856,2.29077,63890000.0
2008-03-24 08:45:00,2.28994,2.29423,2.2896,2.29287,43010000.0
2008-03-24 08:50:00,2.29124,2.29436,2.28742,2.29322,50250000.0
2008-03-24 08:55:00,2.28983,2.29382,2.28602,2.29299,43750000.0
2008-03-24 09:00:00,2.29067,2.29444,2.28779,2.29129,45880000.0
2008-03-24 09:05:00,2.29073,2.29536,2.28912,2.29113,46500000.0
2008-03-24 09:10:00,2.29411,2.29475,2.28844,2.29378,46380000.0
2008-03-24 09:15:00,2.29394,2.29433,2.28687,2.29384,47760000.0
2008-03-24 09:20:00,2.29254,2.29466,2.28633,2.29407,43250000.0
2008-03-24 09:25:00,2.29118,2.29561,2.28722,2.2936,57010000.0
2008-03-24 09:30:00,2.29079,2.29356,2.2864,2.28745,34000000.0
2008-03-24 09:35:00,2.29102,2.2926,2.28681,2.28946,46760000.0
2008-03-24 09:40:00,2.29044,2.29142,2.28364,2.28945,54640000.0
2008-03-24 09:45:00,2.29203,2.2925,2.28641,2.28769,41130000.0
2008-03-24 09:50:00,2.28758,2.29213,2.28567,2.29007,43010000.0
2008-03-24 09:55:00,2.28951,2.29307,2.2862,2.2914,49260000.0
2008-03-24 10:00:00,2.29242,2.29242,2.28397,2.29041,40010000.0
2008-03-24 10:05:00,2.29039,2.29225,2.28627,2.28769,49260000.0
2008-03-24 10:10:00,2.29068,2.29216,2.28551,2.29121,44880000.0
2008-03-24 10:15:00,2.2893,2.29199,2.28017,2.29045,48500000.0
2008-03-24 10:20:00,2.29083,2.29208,2.28578,2.28803,39750000.0
2008-03-24 10:25:00,2.28937,2.29287,2.28701,2.28923,43260000.0
2008-03-24 10:30:00,2.28932,2.29226,2.28475,2.28676,41640000.0
2008-03-24 10:35:00,2.29124,2.29202,2.2867,2.29124,40640000.0
2008-03-24 10:40:00,2.2877,2.29105,2.28695,2.29064,52130000.0
2008-03-24 10:45:00,2.28546,2.29188,2.28501,2.28582,39250000.0
2008-03-24 10:50:00,2.29058,2.29193,2.28624,2.28842,50880000.0
2008-03-24 10:55:00,2.29126,2.29126,2.2844,2.29021,38250000.0
2008-03-24 11:00:00,2.29012,2.29246,2.28545,2.29218,38260000.0
2008-03-24 11:05:00,2.28871,2.29215,2.28481,2.28837,42000000.0
2008-03-24 11:10:00,2.29158,2.29199,2.28518,2.2912,40750000.0
2008-03-24 11:15:00,2.28865,2.2926,2.28569,2.28834,38260000.0
2008-03-24 11:20:00,2.29192,2.29192,2.28482,2.29037,48380000.0
2008-03-24 11:25:00,2.29101,2.29277,2.28561,2.29184,50880000.0
2008-03-24 11:30:00,2.29077,2.29213,2.28522,2.29093,44760000.0
2008-03-24 11:35:00,2.28905,2.29117,2.28359,2.28871,50000000.0
2008-03-24 11:40:00,2.2874,2.29112,2.28595,2.28972,42390000.0
2008-03-24 11:45:00,2.2916,2.29207,2.28445,2.28951,37510000.0
2008-03-24 11:50:00,2.28942,2.28991,2.28335,2.28868,36510000.0
2008-03-24 11:55:00,2.28977,2.29049,2.28315,2.28898,47000000.0
2008-03-24 12:00:00,2.28727,2.29022,2.28497,2.29022,34000000.0
2008-03-24 12:05:00,2.28918,2.28919,2.28064,2.28532,47390000.0
2008-03-24 12:10:00,2.28499,2.28582,2.27727,2.28252,48760000.0
2008-03-24 12:15:00,2.28001,2.28429,2.27572,2.28277,48010000.0
2008-03-24 12:20:00,2.28172,2.28518,2.27726,2.28223,47770000.0
2008-03-24 12:25:00,2.28397,2.2845,2.2787,2.28013,43510000.0
2008-03-24 12:30:00,2.28296,2.28499,2.27622,2.2822,41500000.0
2008-03-24 12:35:00,2.28351,2.28384,2.27526,2.28014,44640000.0
2008-03-24 12:40:00,2.27549,2.28338,2.27549,2.28292,48000000.0
2008-03-24 12:45:00,2.28092,2.28524,2.27785,2.28216,45000000.0
2008-03-24 12:50:00,2.28261,2.2852,2.27814,2.28351,44750000.0
2008-03-24 12:55:00,2.28338,2.28633,2.27553,2.28466,53390000.0
2008-03-24 13:00:00,2.2852,2.28606,2.28008,2.28251,53130000.0
2008-03-24 13:05:00,2.28207,2.28619,2.27885,2.28225,49130000.0
2008-03-24 13:10:00,2.28523,2.28523,2.27849,2.28156,50260000.0
2008-03-24 13:15:00,2.28227,2.28316,2.27682,2.28098,41770000.0
2008-03-24 13:20:00,2.27864,2.28473,2.2781,2.28363,51640000.0
2008-03-24 13:25:00,2.28297,2.28375,2.27711,2.28279,45640000.0
2008-03-24 13:30:00,2.28249,2.28343,2.27779,2.28343,49130000.0
2008-03-24 13:35:00,2.2843,2.2843,2.27606,2.28288,44130000.0
2008-03-24 13:40:00,2.28,2.28468,2.27899,2.28452,43750000.0
2008-03-24 13:45:00,2.28074,2.28539,2.28025,2.28458,48250000.0
2008-03-24 13:50:00,2.28483,2.28505,2.27976,2.28176,43510000.0
2008-03-24 13:55:00,2.28468,2.28478,2.27785,2.28261,48640000.0
2008-03-24 14:00:00,2.27914,2.28534,2.27903,2.28534,41890000.0
2008-03-24 14:05:00,2.2838,2.28581,2.27955,2.28307,43500000.0
2008-03-24 14:10:00,2.28471,2.28609,2.27943,2.28356,39880000.0
2008-03-24 14:15:00,2.28121,2.2859,2.27739,2.28373,55640000.0
2008-03-24 14:20:00,2.28391,2.28484,2.27812,2.28244,46020000.0
2008-03-24 14:25:00,2.28307,2.28543,2.27847,2.27847,41270000.0
2008-03-24 14:30:00,2.28091,2.28543,2.27892,2.28247,44510000.0
2008-03-24 14:35:00,2.27811,2.28456,2.27811,2.28051,52760000.0
2008-03-24 14:40:00,2.28448,2.28481,2.27829,2.28336,46010000.0
2008-03-24 14:45:00,2.2833,2.28473,2.27836,2.2845,44260000.0
2008-03-24 14:50:00,2.2837,2.28628,2.27942,2.28155,37010000.0
2008-03-24 14:55:00,2.28503,2.28587,2.27908,2.28401,49380000.0
2008-03-24 15:00:00,2.28318,2.28514,2.27818,2.28208,45260000.0
2008-03-24 15:05:00,2.28357,2.28462,2.27824,2.28424,52130000.0
2008-03-24 15:10:00,2.28383,2.28533,2.27927,2.2843,44750000.0
2008-03-24 15:15:00,2.28297,2.28615,2.27946,2.28061,44880000.0
2008-03-24 15:20:00,2.28235,2.28462,2.27689,2.28356,44880000.0
2008-03-24 15:25:00,2.28395,2.28513,2.27926,2.28321,39400000.0
2008-03-24 15:30:00,2.27847,2.28362,2.27637,2.2829,47140000.0
2008-03-24 15:35:00,2.2795,2.28488,2.27629,2.28009,43510000.0
2008-03-24 15:40:00,2.28335,2.28651,2.28018,2.2835,47880000.0
2008-03-24 15:45:00,2.28418,2.28599,2.27727,2.2851,50380000.0
2008-03-24 15:50:00,2.28411,2.28613,2.28059,2.28414,39880000.0
2008-03-24 15:55:00,2.28548,2.28793,2.28137,2.28479,44390000.0
2008-03-24 16:00:00,2.28709,2.29044,2.28241,2.28803,42250000.0
2008-03-24 16:05:00,2.28688,2.29171,2.28508,2.28676,43760000.0
2008-03-24 16:10:00,2.29035,2.29244,2.28626,2.28859,42880000.0
2008-03-24 16:15:00,2.28927,2.29089,2.2848,2.28544,43880000.0
2008-03-24 16:20:00,2.28784,2.29077,2.28452,2.28959,36260000.0
2008-03-24 16:25:00,2.28996,2.2913,2.28438,2.2911,46520000.0
2008-03-24 16:30:00,2.29079,2.29139,2.28409,2.28951,45630000.0
2008-03-24 16:35:00,2.2909,2.29154,2.28244,2.28733,62630000.0
2008-03-24 16:40:00,2.28904,2.29172,2.28571,2.29021,46630000.0
2008-03-24 16:45:00,2.28771,2.29184,2.28627,2.28857,50250000.0
2008-03-24 16:50:00,2.28922,2.29113,2.28485,2.29003,50130000.0
2008-03-24 16:55:00,2.29215,2.2931,2.2871,2.29109,44130000.0
2008-03-24 17:00:00,2.29214,2.29256,2.28608,2.29175,50000000.0
2008-03-24 17:05:00,2.29298,2.29305,2.28779,2.29025,38880000.0
2008-03-24 17:10:00,2.2909,2.29273,2.28572,2.29086,52640000.0
2008-03-24 17:15:00,2.28918,2.29266,2.28443,2.2923,49640000.0
2008-03-24 17:20:00,2.29189,2.29427,2.28805,2.29069,54130000.0
2008-03-24 17:25:00,2.28958,2.29325,2.28623,2.28824,45010000.0
2008-03-24 17:30:00,2.28836,2.29184,2.28375,2.29068,41260000.0
2008-03-24 17:35:00,2.28897,2.29273,2.28623,2.29082,43130000.0
2008-03-24 17:40:00,2.29084,2.29278,2.28618,2.28769,36140000.0
2008-03-24 17:45:00,2.29253,2.29253,2.28636,2.29101,35250000.0
2008-03-24 17:50:00,2.28707,2.29097,2.28384,2.29011,51130000.0
2008-03-24 17:55:00,2.28882,2.29061,2.28276,2.2892,64020000.0
2008-03-24 18:00:00,2.28832,2.28836,2.27988,2.28634,52380000.0
2008-03-24 18:05:00,2.28792,2.28855,2.28443,2.28835,37880000.0
2008-03-24 18:10:00,2.28909,2.28909,2.28252,2.28712,34380000.0
2008-03-24 18:15:00,2.28843,2.28899,2.2813,2.28766,41390000.0
2008-03-24 18:20:00,2.28757,2.28914,2.28277,2.28608,40510000.0
2008-03-24 18:25:00,2.28759,2.28759,2.28213,2.28721,41000000.0
2008-03-24 18:30:00,2.28747,2.29016,2.28133,2.28592,59250000.0
2008-03-24 18:35:00,2.28633,2.2875,2.28025,2.28717,52010000.0
2008-03-24 18:40:00,2.28671,2.28671,2.27889,2.2842,49260000.0
2008-03-24 18:45:00,2.2828,2.28783,2.27892,2.27942,34630000.0
2008-03-24 18:50:00,2.28246,2.28553,2.28063,2.28247,45890000.0
2008-03-24 18:55:00,2.28466,2.28519,2.27879,2.28168,46140000.0
2008-03-24 19:00:00,2.28332,2.28676,2.2788,2.28225,45510000.0
2008-03-24 19:05:00,2.28329,2.28571,2.27849,2.28454,43880000.0
2008-03-24 19:10:00,2.28238,2.28532,2.27814,2.28372,42140000.0
2008-03-24 19:15:00,2.28294,2.28491,2.27745,2.28205,43510000.0
2008-03-24 19:20:00,2.28175,2.28544,2.27866,2.28452,41510000.0
2008-03-24 19:25:00,2.27878,2.28493,2.27878,2.28209,45760000.0
2008-03-24 19:30:00,2.28368,2.28573,2.27828,2.28029,43140000.0
2008-03-24 19:35:00,2.28297,2.28524,2.27838,2.28425,45890000.0
2008-03-24 19:40:00,2.28484,2.28523,2.27722,2.27879,54500000.0
2008-03-24 19:45:00,2.2838,2.28539,2.27803,2.28427,36760000.0
2008-03-24 19:50:00,2.28139,2.28499,2.27883,2.28396,49880000.0
2008-03-24 19:55:00,2.28358,2.2858,2.27778,2.2824,43010000.0
2008-03-24 20:00:00,2.28414,2.28528,2.27824,2.28498,45510000.0
2008-03-24 20:05:00,2.28536,2.28602,2.27812,2.28195,43770000.0
2008-03-24 20:10:00,2.28133,2.28642,2.27998,2.28228,45510000.0
2008-03-24 20:15:00,2.28569,2.28619,2.28005,2.2826,40260000.0
2008-03-24 20:20:00,2.28263,2.28594,2.2781,2.28345,35510000.0
2008-03-24 20:25:00,2.28175,2.28629,2.27833,2.28513,54510000.0
2008-03-24 20:30:00,2.28314,2.28688,2.27932,2.28328,62510000.0
2008-03-24 20:35:00,2.28193,2.2862,2.27884,2.28212,49760000.0
2008-03-24 20:40:00,2.28007,2.28674,2.28,2.28524,40880000.0
2008-03-24 20:45:00,2.28337,2.28699,2.28119,2.28409,38650000.0
2008-03-24 20:50:00,2.28311,2.28598,2.27856,2.28392,42500000.0
2008-03-24 20:55:00,2.28514,2.28615,2.28022,2.28377,36880000.0
2008-03-24 21:00:00,2.28285,2.2867,2.27804,2.28383,50130000.0
2008-03-24 21:05:00,2.28053,2.28581,2.27856,2.28256,46510000.0
2008-03-24 21:10:00,2.28475,2.28508,2.27871,2.28244,51760000.0
2008-03-24 21:15:00,2.28223,2.28564,2.27966,2.28185,43880000.0
2008-03-24 21:20:00,2.28328,2.28521,2.27836,2.28242,38390000.0
2008-03-24 21:25:00,2.28171,2.28539,2.27874,2.28397,44260000.0
2008-03-24 21:30:00,2.28497,2.28575,2.27908,2.28575,41130000.0
2008-03-24 21:35:00,2.28466,2.28732,2.28142,2.28414,37250000.0
2008-03-24 21:40:00,2.28269,2.2852,2.28013,2.28198,42010000.0
2008-03-24 21:45:00,2.28217,2.28511,2.2799,2.28309,39390000.0
2008-03-24 21:50:00,2.28064,2.28616,2.27981,2.28194,45510000.0
2008-03-24 21:55:00,2.28012,2.28585,2.27967,2.28511,54010000.0
2008-03-24 22:00:00,2.28458,2.28576,2.27747,2.28069,41510000.0
2008-03-24 22:05:00,2.28362,2.28456,2.27782,2.28257,41000000.0
2008-03-24 22:10:00,2.28013,2.28384,2.2778,2.28265,50500000.0
2008-03-24 22:15:00,2.28144,2.28227,2.2769,2.281,35000000.0
2008-03-24 22:20:00,2.27953,2.28292,2.27577,2.27908,41260000.0
2008-03-24 22:25:00,2.28157,2.283,2.27702,2.28287,46130000.0
2008-03-24 22:30:00,2.28117,2.28473,2.27837,2.28198,47630000.0
2008-03-24 22:35:00,2.28196,2.2853,2.27817,2.28515,41500000.0
2008-03-24 22:40:00,2.28478,2.28511,2.27988,2.28113,39880000.0
2008-03-24 22:45:00,2.28224,2.28454,2.27847,2.27847,44880000.0
2008-03-24 22:50:00,2.2837,2.28572,2.27781,2.28353,45890000.0
2008-03-24 22:55:00,2.28352,2.28532,2.27818,2.28353,34630000.0
2008-03-24 23:00:00,2.28452,2.28559,2.28019,2.28411,30760000.0
2008-03-24 23:05:00,2.2846,2.28647,2.27986,2.28282,44510000.0
2008-03-24 23:10:00,2.28141,2.28562,2.28,2.2849,37760000.0
2008-03-24 23:15:00,2.28488,2.28562,2.27814,2.27814,46770000.0
2008-03-24 23:20:00,2.27973,2.28488,2.27938,2.27998,47390000.0
2008-03-24 23:25:00,2.28214,2.2847,2.27702,2.28019,39380000.0
2008-03-24 23:30:00,2.28437,2.28445,2.27749,2.28283,45760000.0
2008-03-24 23:35:00,2.28214,2.2842,2.27852,2.28245,43140000.0
2008-03-24 23:40:00,2.27903,2.28317,2.2782,2.28208,16880000.0
2008-03-24 23:45:00,2.28337,2.28458,2.27874,2.27961,36010000.0
2008-03-24 23:50:00,2.28142,2.28316,2.27727,2.28241,42640000.0
2008-03-24 23:55:00,2.28209,2.28366,2.27443,2.28121,35000000.0
2008-03-25 00:00:00,2.28229,2.28308,2.2776,2.28132,49880000.0
2008-03-25 00:05:00,2.28261,2.28329,2.2778,2.27998,39630000.0
2008-03-25 00:10:00,2.28067,2.28356,2.27789,2.28168,36750000.0
2008-03-25 00:15:00,2.28086,2.28428,2.27949,2.28202,41380000.0
2008-03-25 00:20:00,2.28156,2.28458,2.2804,2.28253,37250000.0
2008-03-25 00:25:00,2.28145,2.28495,2.2789,2.28495,41880000.0
2008-03-25 00:30:00,2.28484,2.28529,2.27928,2.28527,38510000.0
2008-03-25 00:35:00,2.28345,2.28638,2.28065,2.28245,40020000.0
2008-03-25 00:40:00,2.28426,2.28617,2.28076,2.28617,38130000.0
2008-03-25 00:45:00,2.28618,2.2868,2.28042,2.28344,43380000.0
2008-03-25 00:50:00,2.28469,2.28576,2.28061,2.28109,47250000.0
2008-03-25 00:55:00,2.28545,2.28672,2.28155,2.28471,49400000.0
2008-03-25 01:00:00,2.28474,2.28666,2.28185,2.28237,44890000.0
2008-03-25 01:05:00,2.28188,2.28788,2.2814,2.28457,34000000.0
2008-03-25 01:10:00,2.28438,2.28741,2.27893,2.28741,44760000.0
2008-03-25 01:15:00,2.2842,2.28773,2.27967,2.28591,44010000.0
2008-03-25 01:20:00,2.28144,2.28597,2.27973,2.28193,42880000.0
2008-03-25 01:25:00,2.284,2.28551,2.27754,2.2829,42510000.0
2008-03-25 01:30:00,2.28467,2.28493,2.27753,2.28171,43130000.0
2008-03-25 01:35:00,2.2838,2.286,2.27851,2.28278,40140000.0
2008-03-25 01:40:00,2.28288,2.28577,2.27492,2.28237,54880000.0
2008-03-25 01:45:00,2.28378,2.28685,2.27752,2.28244,63130000.0
2008-03-25 01:50:00,2.28089,2.28544,2.27761,2.28056,49630000.0
2008-03-25 01:55:00,2.27947,2.28391,2.27726,2.28081,40010000.0
2008-03-25 02:00:00,2.28088,2.28227,2.27808,2.28017,42140000.0
2008-03-25 02:05:00,2.27924,2.28301,2.27864,2.27864,47140000.0
2008-03-25 02:10:00,2.28131,2.28255,2.27719,2.28123,44010000.0
2008-03-25 02:15:00,2.28138,2.28314,2.2788,2.28129,30270000.0
2008-03-25 02:20:00,2.27967,2.28272,2.27636,2.27764,38380000.0
2008-03-25 02:25:00,2.28185,2.28257,2.2758,2.27873,43010000.0
2008-03-25 02:30:00,2.27936,2.28426,2.27758,2.28207,44890000.0
2008-03-25 02:35:00,2.278,2.28386,2.27741,2.28279,61150000.0
2008-03-25 02:40:00,2.28261,2.28342,2.27689,2.2823,31890000.0
2008-03-25 02:45:00,2.28275,2.28323,2.27643,2.28295,42130000.0
2008-03-25 02:50:00,2.28227,2.28338,2.27739,2.28098,42020000.0
2008-03-25 02:55:00,2.28262,2.28275,2.27644,2.28275,65640000.0
2008-03-25 03:00:00,2.28265,2.28506,2.28004,2.28385,38880000.0
2008-03-25 03:05:00,2.28501,2.28616,2.28004,2.28266,45750000.0
2008-03-25 03:10:00,2.2831,2.28572,2.27998,2.28383,38880000.0
2008-03-25 03:15:00,2.28317,2.28477,2.27875,2.28365,35880000.0
2008-03-25 03:20:00,2.27769,2.28496,2.27769,2.28346,36890000.0
2008-03-25 03:25:00,2.28355,2.28425,2.27811,2.28183,44630000.0
2008-03-25 03:30:00,2.28337,2.28355,2.27639,2.2815,47750000.0
2008-03-25 03:35:00,2.28208,2.28253,2.27659,2.27659,36130000.0
2008-03-25 03:40:00,2.28048,2.28225,2.27727,2.28186,34510000.0
2008-03-25 03:45:00,2.2807,2.28344,2.27869,2.27948,39880000.0
2008-03-25 03:50:00,2.2797,2.28507,2.27471,2.27955,52890000.0
2008-03-25 03:55:00,2.2816,2.28257,2.27767,2.27904,44380000.0
2008-03-25 04:00:00,2.2779,2.27869,2.27254,2.27766,41760000.0
2008-03-25 04:05:00,2.27769,2.27863,2.26987,2.27482,41130000.0
2008-03-25 04:10:00,2.27403,2.27735,2.27118,2.27466,36500000.0
2008-03-25 04:15:00,2.27138,2.2766,2.27138,2.27525,39750000.0
2008-03-25 04:20:00,2.27453,2.27599,2.2693,2.27304,41010000.0
2008-03-25 04:25:00,2.27276,2.27421,2.26785,2.26829,39500000.0
2008-03-25 04:30:00,2.27094,2.27094,2.26209,2.26914,39010000.0
2008-03-25 04:35:00,2.26977,2.27121,2.26456,2.2701,39500000.0
2008-03-25 04:40:00,2.26933,2.27058,2.26151,2.26151,36380000.0
2008-03-25 04:45:00,2.2664,2.26874,2.26231,2.26831,40880000.0
2008-03-25 04:50:00,2.26807,2.26911,2.26268,2.26557,42750000.0
2008-03-25 04:55:00,2.26701,2.26719,2.2597,2.26344,45880000.0
2008-03-25 05:00:00,2.26427,2.26604,2.25857,2.2631,35250000.0
2008-03-25 05:05:00,2.26471,2.26874,2.2602,2.26467,42130000.0
2008-03-25 05:10:00,2.26348,2.26853,2.26091,2.26654,38010000.0
2008-03-25 05:15:00,2.26639,2.26643,2.25951,2.2656,35630000.0
2008-03-25 05:20:00,2.2616,2.26696,2.26031,2.2665,33010000.0
2008-03-25 05:25:00,2.26558,2.26824,2.26042,2.26361,52000000.0
2008-03-25 05:30:00,2.26455,2.26647,2.25947,2.26598,47500000.0
2008-03-25 05:35:00,2.26648,2.27937,2.26097,2.26451,40510000.0
2008-03-25 05:40:00,2.26602,2.26699,2.26138,2.26312,42650000.0
2008-03-25 05:45:00,2.26425,2.26683,2.26041,2.26435,33250000.0
2008-03-25 05:50:00,2.26486,2.26704,2.25965,2.26426,41630000.0
2008-03-25 05:55:00,2.26388,2.26388,2.25841,2.26337,38260000.0
2008-03-25 06:00:00,2.25754,2.26528,2.25754,2.26027,38880000.0
2008-03-25 06:05:00,2.26596,2.26617,2.26049,2.26277,33520000.0
2008-03-25 06:10:00,2.26274,2.26445,2.25831,2.26056,46250000.0
2008-03-25 06:15:00,2.2609,2.2637,2.25842,2.2637,35260000.0
2008-03-25 06:20:00,2.2629,2.26446,2.25867,2.25867,39250000.0
2008-03-25 06:25:00,2.26431,2.26431,2.25739,2.26329,45890000.0
2008-03-25 06:30:00,2.26476,2.26516,2.25926,2.26516,37140000.0
2008-03-25 06:35:00,2.2623,2.26659,2.2611,2.26424,53140000.0
2008-03-25 06:40:00,2.26416,2.26759,2.26185,2.26525,38250000.0
2008-03-25 06:45:00,2.26371,2.26741,2.26219,2.26605,41500000.0
2008-03-25 06:50:00,2.26443,2.26708,2.26075,2.26475,43010000.0
2008-03-25 06:55:00,2.26563,2.26624,2.26119,2.26236,48510000.0
2008-03-25 07:00:00,2.2654,2.26575,2.25942,2.26276,51130000.0
2008-03-25 07:05:00,2.2622,2.26554,2.25615,2.26355,46880000.0
2008-03-25 07:10:00,2.264,2.26628,2.2598,2.26456,38640000.0
2008-03-25 07:15:00,2.26306,2.26514,2.25941,2.26116,48010000.0
2008-03-25 07:20:00,2.26017,2.26579,2.26017,2.26521,42630000.0
2008-03-25 07:25:00,2.26517,2.26677,2.26099,2.26677,44380000.0
2008-03-25 07:30:00,2.26491,2.26835,2.26052,2.26639,42380000.0
2008-03-25 07:35:00,2.26412,2.26745,2.26201,2.26429,47880000.0
2008-03-25 07:40:00,2.267,2.267,2.26079,2.26478,45000000.0
2008-03-25 07:45:00,2.26489,2.2661,2.25995,2.26419,43000000.0
2008-03-25 07:50:00,2.26512,2.26641,2.2586,2.26629,42760000.0
2008-03-25 07:55:00,2.26339,2.27588,2.26339,2.27588,47010000.0
2008-03-25 08:00:00,2.26709,2.27791,2.26321,2.26828,57260000.0
2008-03-25 08:05:00,2.26084,2.27431,2.26084,2.26682,42380000.0
2008-03-25 08:10:00,2.26541,2.27522,2.26135,2.26518,35130000.0
2008-03-25 08:15:00,2.2694,2.27384,2.26211,2.2644,41140000.0
2008-03-25 08:20:00,2.2623,2.26508,2.2592,2.26379,41500000.0
2008-03-25 08:25:00,2.26476,2.26631,2.25932,2.26155,52260000.0
2008-03-25 08:30:00,2.26449,2.26621,2.25886,2.2653,37510000.0
2008-03-25 08:35:00,2.26312,2.26935,2.26156,2.26935,45010000.0
2008-03-25 08:40:00,2.26415,2.26994,2.26287,2.26685,64520000.0
2008-03-25 08:45:00,2.2664,2.26805,2.26151,2.26423,41140000.0
2008-03-25 08:50:00,2.26644,2.26723,2.25834,2.26562,48260000.0
2008-03-25 08:55:00,2.26356,2.26773,2.26133,2.26652,50130000.0
2008-03-25 09:00:00,2.26445,2.26813,2.26111,2.26442,42130000.0
2008-03-25 09:05:00,2.26609,2.26714,2.26085,2.26559,53130000.0
2008-03-25 09:10:00,2.26328,2.26787,2.26205,2.26431,42000000.0
2008-03-25 09:15:00,2.26723,2.26914,2.26071,2.26634,58010000.0
2008-03-25 09:20:00,2.26687,2.26705,2.25878,2.26335,45890000.0
2008-03-25 09:25:00,2.26457,2.26758,2.26024,2.26624,55270000.0
2008-03-25 09:30:00,2.26464,2.26771,2.26048,2.26446,32260000.0
2008-03-25 09:35:00,2.26677,2.26892,2.26235,2.26706,50130000.0
2008-03-25 09:40:00,2.26683,2.27001,2.2641,2.26586,56380000.0
2008-03-25 09:45:00,2.26663,2.27102,2.26309,2.26802,39880000.0
2008-03-25 09:50:00,2.26665,2.26926,2.26236,2.26926,51400000.0
2008-03-25 09:55:00,2.26697,2.27041,2.26415,2.26993,53010000.0
2008-03-25 10:00:00,2.26845,2.27205,2.2649,2.27138,38020000.0
2008-03-25 10:05:00,2.27216,2.27216,2.2645,2.26838,47000000.0
2008-03-25 10:10:00,2.26907,2.26925,2.26223,2.26371,41630000.0
2008-03-25 10:15:00,2.26674,2.26746,2.26148,2.26303,44760000.0
2008-03-25 10:20:00,2.26655,2.26975,2.26163,2.26163,40760000.0
2008-03-25 10:25:00,2.26423,2.26723,2.26224,2.26589,36260000.0
2008-03-25 10:30:00,2.26661,2.2674,2.25977,2.26403,43760000.0
2008-03-25 10:35:00,2.26477,2.27092,2.26235,2.26639,42380000.0
2008-03-25 10:40:00,2.26773,2.2699,2.26536,2.26734,49760000.0
2008-03-25 10:45:00,2.26453,2.26905,2.26271,2.26351,41510000.0
2008-03-25 10:50:00,2.26677,2.26858,2.26285,2.26636,53640000.0
2008-03-25 10:55:00,2.26775,2.26846,2.26067,2.26651,37250000.0
2008-03-25 11:00:00,2.26621,2.26948,2.26372,2.26842,38510000.0
2008-03-25 11:05:00,2.2651,2.27023,2.26342,2.26621,42890000.0
2008-03-25 11:10:00,2.27026,2.27026,2.26205,2.26959,47000000.0
2008-03-25 11:15:00,2.26733,2.27008,2.26256,2.26893,41140000.0
2008-03-25 11:20:00,2.2681,2.27032,2.26343,2.26788,42880000.0
2008-03-25 11:25:00,2.26642,2.26968,2.26207,2.26815,48650000.0
2008-03-25 11:30:00,2.26672,2.26989,2.26377,2.26778,46760000.0
2008-03-25 11:35:00,2.2667,2.26986,2.26371,2.26831,45890000.0
2008-03-25 11:40:00,2.26534,2.26944,2.26319,2.26544,45140000.0
2008-03-25 11:45:00,2.26733,2.26733,2.26109,2.26522,44250000.0
2008-03-25 11:50:00,2.26495,2.26589,2.25864,2.26482,42130000.0
2008-03-25 11:55:00,2.26376,2.26487,2.25894,2.26341,47750000.0
2008-03-25 12:00:00,2.26354,2.26596,2.26008,2.26563,55630000.0
2008-03-25 12:05:00,2.2659,2.26664,2.25841,2.26599,44150000.0
2008-03-25 12:10:00,2.26647,2.26674,2.25841,2.2655,53510000.0
2008-03-25 12:15:00,2.26442,2.26794,2.2603,2.26485,38270000.0
2008-03-25 12:20:00,2.26537,2.26778,2.26035,2.26585,46380000.0
2008-03-25 12:25:00,2.26743,2.26743,2.26207,2.26512,41750000.0
2008-03-25 12:30:00,2.26637,2.26749,2.26169,2.26742,39380000.0
2008-03-25 12:35:00,2.26622,2.26657,2.25941,2.26527,44380000.0
2008-03-25 12:40:00,2.26013,2.2652,2.25848,2.26317,41640000.0
2008-03-25 12:45:00,2.25956,2.26489,2.25822,2.26256,50010000.0
2008-03-25 12:50:00,2.26322,2.26322,2.25652,2.25977,39380000.0
2008-03-25 12:55:00,2.25823,2.26158,2.25486,2.26098,58750000.0
2008-03-25 13:00:00,2.26048,2.26126,2.25504,2.25986,48260000.0
2008-03-25 13:05:00,2.26038,2.26248,2.25312,2.25789,55010000.0
2008-03-25 13:10:00,2.26192,2.26192,2.25481,2.25914,51010000.0
2008-03-25 13:15:00,2.25984,2.25996,2.25298,2.25774,41510000.0
2008-03-25 13:20:00,2.25657,2.26005,2.25311,2.2576,50510000.0
2008-03-25 13:25:00,2.25781,2.25929,2.25382,2.25867,48010000.0
2008-03-25 13:30:00,2.25697,2.25981,2.25262,2.25866,46510000.0
2008-03-25 13:35:00,2.25969,2.25989,2.25246,2.25843,47750000.0
2008-03-25 13:40:00,2.25763,2.26098,2.2527,2.25942,42510000.0
2008-03-25 13:45:00,2.25677,2.26083,2.25348,2.25681,41500000.0
2008-03-25 13:50:00,2.25978,2.26104,2.25489,2.25766,38010000.0
2008-03-25 13:55:00,2.25961,2.26117,2.25554,2.25928,41500000.0
2008-03-25 14:00:00,2.25567,2.26127,2.25457,2.25931,39380000.0
2008-03-25 14:05:00,2.25787,2.26014,2.25177,2.25552,42260000.0
2008-03-25 14:10:00,2.25782,2.25863,2.25258,2.25692,48630000.0
2008-03-25 14:15:00,2.25292,2.2599,2.2521,2.25691,60130000.0
2008-03-25 14:20:00,2.25757,2.25942,2.25196,2.25408,46020000.0
2008-03-25 14:25:00,2.25863,2.25967,2.25247,2.25491,42390000.0
2008-03-25 14:30:00,2.25699,2.25968,2.25249,2.25926,52260000.0
2008-03-25 14:35:00,2.25634,2.26113,2.25531,2.25749,54250000.0
2008-03-25 14:40:00,2.26046,2.26052,2.25286,2.25612,49380000.0
2008-03-25 14:45:00,2.25959,2.26161,2.25308,2.26033,45130000.0
2008-03-25 14:50:00,2.25903,2.26072,2.25419,2.25658,46380000.0
2008-03-25 14:55:00,2.25867,2.26023,2.25424,2.2595,49510000.0
2008-03-25 15:00:00,2.25808,2.26237,2.25443,2.26013,52020000.0
2008-03-25 15:05:00,2.26244,2.26318,2.25674,2.26318,50630000.0
2008-03-25 15:10:00,2.26234,2.26284,2.25698,2.26193,50250000.0
2008-03-25 15:15:00,2.26132,2.26408,2.25492,2.25925,45640000.0
2008-03-25 15:20:00,2.26191,2.26464,2.25723,2.26202,43270000.0
2008-03-25 15:25:00,2.2637,2.26451,2.25603,2.26235,35750000.0
2008-03-25 15:30:00,2.25836,2.26397,2.25824,2.26021,49130000.0
2008-03-25 15:35:00,2.25989,2.26455,2.2563,2.25925,42760000.0
2008-03-25 15:40:00,2.26085,2.26532,2.25784,2.25784,41000000.0
2008-03-25 15:45:00,2.26224,2.26355,2.25493,2.26207,38390000.0
2008-03-25 15:50:00,2.26083,2.26364,2.25633,2.26045,51380000.0
2008-03-25 15:55:00,2.26212,2.26238,2.25577,2.26134,41880000.0
2008-03-25 16:00:00,2.25936,2.26203,2.25512,2.26043,47140000.0
2008-03-25 16:05:00,2.26094,2.26131,2.25359,2.25547,44770000.0
2008-03-25 16:10:00,2.26057,2.26163,2.25569,2.25979,48010000.0
2008-03-25 16:15:00,2.25887,2.26158,2.25363,2.25739,42130000.0
2008-03-25 16:20:00,2.25695,2.26132,2.25641,2.26093,40000000.0
2008-03-25 16:25:00,2.25981,2.26224,2.25505,2.26213,47390000.0
2008-03-25 16:30:00,2.26203,2.2629,2.25706,2.26224,53750000.0
2008-03-25 16:35:00,2.26213,2.26219,2.25291,2.25866,54880000.0
2008-03-25 16:40:00,2.25976,2.26153,2.25594,2.26069,46250000.0
2008-03-25 16:45:00,2.25996,2.26223,2.25609,2.26059,41380000.0
2008-03-25 16:50:00,2.25994,2.26123,2.25488,2.26026,49520000.0
2008-03-25 16:55:00,2.25897,2.26167,2.25532,2.25789,43250000.0
2008-03-25 17:00:00,2.25873,2.25988,2.25369,2.25647,47140000.0
2008-03-25 17:05:00,2.257,2.25797,2.25293,2.25446,42010000.0
2008-03-25 17:10:00,2.25606,2.25894,2.25204,2.25889,39510000.0
2008-03-25 17:15:00,2.25354,2.26114,2.25068,2.26114,53020000.0
2008-03-25 17:20:00,2.25847,2.25959,2.2534,2.25814,51510000.0
2008-03-25 17:25:00,2.25912,2.26035,2.25238,2.25742,46000000.0
2008-03-25 17:30:00,2.25871,2.26123,2.25259,2.26064,43260000.0
2008-03-25 17:35:00,2.26007,2.26136,2.25554,2.26075,39380000.0
2008-03-25 17:40:00,2.26254,2.26254,2.25409,2.2569,37250000.0
2008-03-25 17:45:00,2.25848,2.2603,2.25519,2.25951,44000000.0
2008-03-25 17:50:00,2.25741,2.26178,2.25241,2.26095,52260000.0
2008-03-25 17:55:00,2.2583,2.26071,2.2543,2.25874,51010000.0
2008-03-25 18:00:00,2.25884,2.25996,2.25132,2.25753,53760000.0
2008-03-25 18:05:00,2.2591,2.26097,2.25487,2.25513,39390000.0
2008-03-25 18:10:00,2.25871,2.25974,2.25339,2.25888,43380000.0
2008-03-25 18:15:00,2.2586,2.25998,2.25424,2.25866,47380000.0
2008-03-25 18:20:00,2.2593,2.2593,2.25302,2.25761,51380000.0
2008-03-25 18:25:00,2.25762,2.25931,2.25354,2.25931,44380000.0
2008-03-25 18:30:00,2.25727,2.25919,2.25306,2.25798,61760000.0
2008-03-25 18:35:00,2.25855,2.25941,2.25234,2.25732,54750000.0
2008-03-25 18:40:00,2.25703,2.25829,2.25006,2.25718,48130000.0
2008-03-25 18:45:00,2.25674,2.25793,2.24939,2.2543,44130000.0
2008-03-25 18:50:00,2.25515,2.2581,2.25319,2.25444,43640000.0
2008-03-25 18:55:00,2.25822,2.25822,2.24984,2.25493,47130000.0
2008-03-25 19:00:00,2.25248,2.25707,2.25036,2.25135,45140000.0
2008-03-25 19:05:00,2.2541,2.25654,2.24835,2.25268,44630000.0
2008-03-25 19:10:00,2.25378,2.25653,2.24587,2.25318,47890000.0
2008-03-25 19:15:00,2.25289,2.25463,2.24775,2.25053,39130000.0
2008-03-25 19:20:00,2.24962,2.25571,2.24962,2.25538,54760000.0
2008-03-25 19:25:00,2.24976,2.25588,2.24972,2.25225,44500000.0
2008-03-25 19:30:00,2.25456,2.2564,2.24712,2.25426,42270000.0
2008-03-25 19:35:00,2.25284,2.25571,2.25072,2.25163,38880000.0
2008-03-25 19:40:00,2.25389,2.25713,2.24714,2.24982,50020000.0
2008-03-25 19:45:00,2.25238,2.25556,2.24718,2.25139,44500000.0
2008-03-25 19:50:00,2.25197,2.25478,2.24861,2.25446,41130000.0
2008-03-25 19:55:00,2.25092,2.2559,2.24677,2.25235,38000000.0
2008-03-25 20:00:00,2.25289,2.25715,2.24948,2.25387,48380000.0
2008-03-25 20:05:00,2.25633,2.25637,2.24645,2.25354,48510000.0
2008-03-25 20:10:00,2.25239,2.25676,2.24833,2.24978,43500000.0
2008-03-25 20:15:00,2.25354,2.25634,2.24903,2.25474,45500000.0
2008-03-25 20:20:00,2.25212,2.25575,2.2486,2.2528,40000000.0
2008-03-25 20:25:00,2.2507,2.25536,2.24707,2.25333,45260000.0
2008-03-25 20:30:00,2.25178,2.25627,2.24748,2.25289,51130000.0
2008-03-25 20:35:00,2.25198,2.25714,2.24878,2.25389,53510000.0
2008-03-25 20:40:00,2.25336,2.25621,2.24909,2.25441,49010000.0
2008-03-25 20:45:00,2.2541,2.25609,2.24974,2.25406,41760000.0
2008-03-25 20:50:00,2.25544,2.25695,2.25091,2.25503,50380000.0
2008-03-25 20:55:00,2.25587,2.25737,2.25164,2.25457,36260000.0
2008-03-25 21:00:00,2.25718,2.25852,2.24982,2.25408,52020000.0
2008-03-25 21:05:00,2.2542,2.25672,2.24792,2.25282,44130000.0
2008-03-25 21:10:00,2.25759,2.25759,2.24936,2.25393,50630000.0
2008-03-25 21:15:00,2.25614,2.25684,2.24889,2.25278,40130000.0
2008-03-25 21:20:00,2.2548,2.25641,2.25046,2.2531,46510000.0
2008-03-25 21:25:00,2.25205,2.25703,2.25148,2.25342,43270000.0
2008-03-25 21:30:00,2.2567,2.25717,2.24945,2.25717,38650000.0
2008-03-25 21:35:00,2.2527,2.25529,2.24797,2.25253,41010000.0
2008-03-25 21:40:00,2.25103,2.25526,2.24953,2.25526,37130000.0
2008-03-25 21:45:00,2.25576,2.25576,2.24851,2.25123,40260000.0
2008-03-25 21:50:00,2.25348,2.25537,2.24821,2.25307,33510000.0
2008-03-25 21:55:00,2.24947,2.25639,2.24786,2.251,48020000.0
2008-03-25 22:00:00,2.25292,2.25527,2.24761,2.25052,39260000.0
2008-03-25 22:05:00,2.25206,2.25482,2.24514,2.25286,41630000.0
2008-03-25 22:10:00,2.25219,2.2553,2.2499,2.2525,45750000.0
2008-03-25 22:15:00,2.25341,2.25505,2.24681,2.25072,36270000.0
2008-03-25 22:20:00,2.2516,2.25398,2.24535,2.25256,38530000.0
2008-03-25 22:25:00,2.25138,2.25541,2.24857,2.25541,32260000.0
2008-03-25 22:30:00,2.2519,2.25418,2.2479,2.24933,43510000.0
2008-03-25 22:35:00,2.25118,2.25324,2.24457,2.24909,47000000.0
2008-03-25 22:40:00,2.24983,2.25257,2.24332,2.24332,48510000.0
2008-03-25 22:45:00,2.2481,2.25334,2.24354,2.24908,36760000.0
2008-03-25 22:50:00,2.2446,2.25193,2.2446,2.24727,51140000.0
2008-03-25 22:55:00,2.25104,2.25288,2.24303,2.24708,34250000.0
2008-03-25 23:00:00,2.24812,2.25131,2.24301,2.24903,44010000.0
2008-03-25 23:05:00,2.24897,2.25397,2.24588,2.25032,41890000.0
2008-03-25 23:10:00,2.24597,2.25486,2.24535,2.25107,45520000.0
2008-03-25 23:15:00,2.25042,2.25393,2.24298,2.24298,54390000.0
2008-03-25 23:20:00,2.24793,2.25391,2.24409,2.25039,41380000.0
2008-03-25 23:25:00,2.25027,2.25496,2.24435,2.24931,43630000.0
2008-03-25 23:30:00,2.25098,2.25431,2.24511,2.25266,49760000.0
2008-03-25 23:35:00,2.24986,2.25369,2.24668,2.25222,46010000.0
2008-03-25 23:40:00,2.25138,2.25456,2.24747,2.24943,36390000.0
2008-03-25 23:45:00,2.25241,2.25365,2.24664,2.24728,45010000.0
2008-03-25 23:50:00,2.2525,2.2561,2.24696,2.25305,41760000.0
2008-03-25 23:55:00,2.25243,2.25614,2.24627,2.25614,37510000.0
2008-03-26 00:00:00,2.2512,2.25519,2.24755,2.25037,46250000.0
2008-03-26 00:05:00,2.25189,2.2543,2.24489,2.24489,43880000.0
2008-03-26 00:10:00,2.25159,2.25345,2.24729,2.25173,43510000.0
2008-03-26 00:15:00,2.24741,2.25331,2.24525,2.2486,42020000.0
2008-03-26 00:20:00,2.24871,2.25557,2.24773,2.25026,50130000.0
2008-03-26 00:25:00,2.25051,2.25499,2.24672,2.25193,49880000.0
2008-03-26 00:30:00,2.24971,2.25483,2.24919,2.25272,37630000.0
2008-03-26 00:35:00,2.25082,2.25437,2.24644,2.25022,43630000.0
2008-03-26 00:40:00,2.25013,2.25543,2.24816,2.25543,44510000.0
2008-03-26 00:45:00,2.25159,2.25422,2.24567,2.24986,37880000.0
2008-03-26 00:50:00,2.25053,2.25321,2.24647,2.24684,46880000.0
2008-03-26 00:55:00,2.25204,2.25433,2.24637,2.24995,47260000.0
2008-03-26 01:00:00,2.25204,2.25399,2.24715,2.25392,44880000.0
2008-03-26 01:05:00,2.24986,2.25468,2.24882,2.2538,36000000.0
2008-03-26 01:10:00,2.25271,2.25593,2.24745,2.25262,39250000.0
2008-03-26 01:15:00,2.25601,2.2562,2.24895,2.25424,46890000.0
2008-03-26 01:20:00,2.25405,2.25603,2.25019,2.25171,38130000.0
2008-03-26 01:25:00,2.25433,2.25513,2.2467,2.25161,40390000.0
2008-03-26 01:30:00,2.25357,2.25561,2.2468,2.25128,42510000.0
2008-03-26 01:35:00,2.25221,2.25624,2.24924,2.2539,44760000.0
2008-03-26 01:40:00,2.25372,2.2565,2.24546,2.25331,48890000.0
2008-03-26 01:45:00,2.25372,2.25604,2.24787,2.25156,52380000.0
2008-03-26 01:50:00,2.25275,2.2556,2.24916,2.25131,45260000.0
2008-03-26 01:55:00,2.251,2.25637,2.24929,2.25449,48760000.0
2008-03-26 02:00:00,2.25413,2.25654,2.25092,2.25213,40880000.0
2008-03-26 02:05:00,2.25267,2.25636,2.25083,2.25083,47380000.0
2008-03-26 02:10:00,2.25519,2.25519,2.24967,2.25163,52280000.0
2008-03-26 02:15:00,2.25153,2.25289,2.24788,2.25164,34010000.0
2008-03-26 02:20:00,2.25186,2.25408,2.24375,2.24439,42270000.0
2008-03-26 02:25:00,2.24901,2.25382,2.24426,2.24763,46260000.0
2008-03-26 02:30:00,2.24921,2.25302,2.24229,2.25204,49630000.0
2008-03-26 02:35:00,2.24288,2.254,2.24196,2.24915,58760000.0
2008-03-26 02:40:00,2.24868,2.2521,2.24272,2.24949,38510000.0
2008-03-26 02:45:00,2.2476,2.25392,2.24623,2.25144,42760000.0
2008-03-26 02:50:00,2.24936,2.25352,2.24614,2.25092,45640000.0
2008-03-26 02:55:00,2.25159,2.25512,2.24568,2.25148,53390000.0
2008-03-26 03:00:00,2.24832,2.2534,2.24625,2.252,44260000.0
2008-03-26 03:05:00,2.25273,2.25273,2.24274,2.25031,53260000.0
2008-03-26 03:10:00,2.24768,2.25365,2.24329,2.24854,39010000.0
2008-03-26 03:15:00,2.24807,2.2508,2.24051,2.24818,36380000.0
2008-03-26 03:20:00,2.2451,2.25308,2.24462,2.25047,41880000.0
2008-03-26 03:25:00,2.24897,2.2533,2.24387,2.24995,36140000.0
2008-03-26 03:30:00,2.25031,2.25308,2.24446,2.24756,53380000.0
2008-03-26 03:35:00,2.2508,2.25231,2.24419,2.24419,42640000.0
2008-03-26 03:40:00,2.24591,2.25399,2.24315,2.25022,34510000.0
2008-03-26 03:45:00,2.24975,2.25343,2.24669,2.25054,43750000.0
2008-03-26 03:50:00,2.24443,2.25223,2.24319,2.24694,52510000.0
2008-03-26 03:55:00,2.24848,2.25249,2.24388,2.25045,51760000.0
2008-03-26 04:00:00,2.25232,2.25315,2.24534,2.25059,35880000.0
2008-03-26 04:05:00,2.24857,2.25279,2.24576,2.24952,38750000.0
2008-03-26 04:10:00,2.24831,2.25424,2.24561,2.24836,29750000.0
2008-03-26 04:15:00,2.24629,2.25342,2.24629,2.25228,38500000.0
2008-03-26 04:20:00,2.25318,2.25467,2.24625,2.25047,41000000.0
2008-03-26 04:25:00,2.24925,2.25348,2.24431,2.24431,36000000.0
2008-03-26 04:30:00,2.25079,2.25402,2.2457,2.25009,35000000.0
2008-03-26 04:35:00,2.25102,2.25341,2.2442,2.24791,43500000.0
2008-03-26 04:40:00,2.24743,2.25243,2.24411,2.24874,43380000.0
2008-03-26 04:45:00,2.24783,2.25309,2.24596,2.24972,36890000.0
2008-03-26 04:50:00,2.24853,2.25276,2.24329,2.24924,41630000.0
2008-03-26 04:55:00,2.24893,2.25408,2.24599,2.24854,41160000.0
2008-03-26 05:00:00,2.24853,2.25512,2.24608,2.25478,33380000.0
2008-03-26 05:05:00,2.25481,2.25481,2.24543,2.24849,40250000.0
2008-03-26 05:10:00,2.2474,2.25453,2.24592,2.25453,33770000.0
2008-03-26 05:15:00,2.25158,2.25489,2.24456,2.25395,27010000.0
2008-03-26 05:20:00,2.24822,2.25384,2.2464,2.25242,43630000.0
2008-03-26 05:25:00,2.25159,2.25428,2.24669,2.25149,39260000.0
2008-03-26 05:30:00,2.2504,2.25409,2.24714,2.24939,36390000.0
2008-03-26 05:35:00,2.25016,2.2551,2.24871,2.25108,36250000.0
2008-03-26 05:40:00,2.24985,2.25251,2.24498,2.245,46880000.0
2008-03-26 05:45:00,2.24927,2.25281,2.24419,2.24787,41750000.0
2008-03-26 05:50:00,2.24894,2.25412,2.24612,2.24903,40250000.0
2008-03-26 05:55:00,2.24918,2.25484,2.24594,2.25475,37880000.0
2008-03-26 06:00:00,2.24484,2.25268,2.24484,2.2481,40640000.0
2008-03-26 06:05:00,2.25083,2.25523,2.24675,2.24824,41380000.0
2008-03-26 06:10:00,2.24748,2.25437,2.24676,2.25189,46760000.0
2008-03-26 06:15:00,2.24899,2.25204,2.24606,2.25183,32130000.0
2008-03-26 06:20:00,2.25081,2.25542,2.2454,2.2454,47630000.0
2008-03-26 06:25:00,2.25075,2.25513,2.24533,2.2491,47500000.0
2008-03-26 06:30:00,2.25034,2.2541,2.24673,2.25139,41760000.0
2008-03-26 06:35:00,2.24975,2.25493,2.24778,2.25016,46260000.0
2008-03-26 06:40:00,2.25566,2.2561,2.24824,2.2551,36500000.0
2008-03-26 06:45:00,2.25225,2.25571,2.24832,2.25352,38880000.0
2008-03-26 06:50:00,2.25215,2.25563,2.24859,2.25292,46640000.0
2008-03-26 06:55:00,2.2514,2.25468,2.24815,2.24921,47880000.0
2008-03-26 07:00:00,2.25392,2.25582,2.24586,2.25089,54250000.0
2008-03-26 07:05:00,2.25454,2.25461,2.24524,2.24854,42760000.0
2008-03-26 07:10:00,2.25137,2.25348,2.24612,2.24969,39140000.0
2008-03-26 07:15:00,2.25236,2.26128,2.2477,2.24812,49510000.0
2008-03-26 07:20:00,2.2462,2.25493,2.2462,2.25277,41520000.0
2008-03-26 07:25:00,2.25377,2.25472,2.24735,2.25263,43260000.0
2008-03-26 07:30:00,2.25284,2.2548,2.24694,2.25321,46250000.0
2008-03-26 07:35:00,2.24997,2.25469,2.24685,2.25049,50880000.0
2008-03-26 07:40:00,2.25131,2.25389,2.24477,2.25377,40380000.0
2008-03-26 07:45:00,2.24995,2.25352,2.2458,2.25352,42630000.0
2008-03-26 07:50:00,2.25002,2.25494,2.24542,2.25494,53520000.0
2008-03-26 07:55:00,2.25121,2.25562,2.24967,2.25352,42630000.0
2008-03-26 08:00:00,2.25373,2.25614,2.24903,2.25354,55640000.0
2008-03-26 08:05:00,2.24943,2.25622,2.24937,2.25619,44140000.0
2008-03-26 08:10:00,2.25186,2.25576,2.24823,2.25212,44880000.0
2008-03-26 08:15:00,2.25376,2.25644,2.25113,2.25644,45270000.0
2008-03-26 08:20:00,2.25463,2.25731,2.25096,2.25731,37760000.0
2008-03-26 08:25:00,2.25576,2.25912,2.25214,2.25269,47510000.0
2008-03-26 08:30:00,2.2577,2.2577,2.24925,2.25553,40130000.0
2008-03-26 08:35:00,2.25616,2.25769,2.25082,2.25663,44630000.0
2008-03-26 08:40:00,2.25185,2.25783,2.25001,2.25664,62650000.0
2008-03-26 08:45:00,2.25521,2.25834,2.25362,2.25759,50880000.0
2008-03-26 08:50:00,2.256,2.25834,2.25269,2.25795,46000000.0
2008-03-26 08:55:00,2.25496,2.25771,2.25025,2.25483,52010000.0
2008-03-26 09:00:00,2.25475,2.25874,2.25213,2.25554,54890000.0
2008-03-26 09:05:00,2.25602,2.25824,2.25186,2.25482,43380000.0
2008-03-26 09:10:00,2.25446,2.25631,2.2455,2.25538,42250000.0
2008-03-26 09:15:00,2.25494,2.25579,2.2485,2.25425,52640000.0
2008-03-26 09:20:00,2.25322,2.25534,2.24805,2.25211,44630000.0
2008-03-26 09:25:00,2.25431,2.25689,2.24919,2.25618,53130000.0
2008-03-26 09:30:00,2.25698,2.25898,2.25175,2.2547,31880000.0
2008-03-26 09:35:00,2.25699,2.25807,2.25056,2.25375,43380000.0
2008-03-26 09:40:00,2.25635,2.25756,2.25026,2.2543,55500000.0
2008-03-26 09:45:00,2.25603,2.25687,2.25066,2.2546,46130000.0
2008-03-26 09:50:00,2.25244,2.25542,2.2478,2.25361,46750000.0
2008-03-26 09:55:00,2.25499,2.25722,2.24775,2.25573,47250000.0
2008-03-26 10:00:00,2.25676,2.25676,2.24807,2.25243,48880000.0
2008-03-26 10:05:00,2.2557,2.25665,2.24899,2.25469,46010000.0
2008-03-26 10:10:00,2.25383,2.2587,2.24968,2.25808,40140000.0
2008-03-26 10:15:00,2.25487,2.25906,2.25221,2.25632,54380000.0
2008-03-26 10:20:00,2.25527,2.25791,2.25075,2.2527,42760000.0
2008-03-26 10:25:00,2.25509,2.25827,2.25187,2.25671,47260000.0
2008-03-26 10:30:00,2.25836,2.25843,2.25301,2.25673,38130000.0
2008-03-26 10:35:00,2.25689,2.25853,2.25368,2.25735,51250000.0
2008-03-26 10:40:00,2.256,2.2602,2.25311,2.25874,43640000.0
2008-03-26 10:45:00,2.25295,2.26011,2.25295,2.25332,42260000.0
2008-03-26 10:50:00,2.25913,2.26074,2.25503,2.25785,48130000.0
2008-03-26 10:55:00,2.25977,2.26074,2.25389,2.25901,43020000.0
2008-03-26 11:00:00,2.25882,2.26034,2.25081,2.25463,50390000.0
2008-03-26 11:05:00,2.25243,2.25352,2.24298,2.24967,38250000.0
2008-03-26 11:10:00,2.24816,2.24929,2.24249,2.24717,41260000.0
2008-03-26 11:15:00,2.2455,2.24797,2.24137,2.24766,43630000.0
2008-03-26 11:20:00,2.24618,2.24853,2.2418,2.24718,50270000.0
2008-03-26 11:25:00,2.24708,2.24878,2.24198,2.24751,49770000.0
2008-03-26 11:30:00,2.24955,2.25436,2.24283,2.24464,45880000.0
2008-03-26 11:35:00,2.24504,2.24744,2.23985,2.24573,55250000.0
2008-03-26 11:40:00,2.23998,2.24658,2.23922,2.24129,51880000.0
2008-03-26 11:45:00,2.24265,2.2453,2.23868,2.24225,47140000.0
2008-03-26 11:50:00,2.24358,2.24643,2.23595,2.24339,39250000.0
2008-03-26 11:55:00,2.24145,2.24549,2.23882,2.24304,46380000.0
2008-03-26 12:00:00,2.24369,2.24585,2.23851,2.24395,43130000.0
2008-03-26 12:05:00,2.24551,2.24583,2.23897,2.24558,44630000.0
2008-03-26 12:10:00,2.24475,2.2452,2.23771,2.2452,55140000.0
2008-03-26 12:15:00,2.23908,2.24519,2.23856,2.24394,39260000.0
2008-03-26 12:20:00,2.24138,2.24599,2.23571,2.24067,49250000.0
2008-03-26 12:25:00,2.24439,2.24505,2.23793,2.24128,48000000.0
2008-03-26 12:30:00,2.24517,2.24539,2.23888,2.24315,38010000.0
2008-03-26 12:35:00,2.24439,2.24669,2.2386,2.24439,52130000.0
2008-03-26 12:40:00,2.23859,2.24533,2.23859,2.24478,54760000.0
2008-03-26 12:45:00,2.2416,2.24627,2.23901,2.24298,47750000.0
2008-03-26 12:50:00,2.2427,2.24332,2.23744,2.24267,43260000.0
2008-03-26 12:55:00,2.24207,2.24341,2.23547,2.24194,55880000.0
2008-03-26 13:00:00,2.24246,2.24278,2.23665,2.24207,47020000.0
2008-03-26 13:05:00,2.24137,2.24308,2.23496,2.2397,49380000.0
2008-03-26 13:10:00,2.24274,2.24339,2.23748,2.24167,51760000.0
2008-03-26 13:15:00,2.24046,2.24175,2.23567,2.24131,41260000.0
2008-03-26 13:20:00,2.23831,2.24205,2.23662,2.24059,46630000.0
2008-03-26 13:25:00,2.24056,2.24114,2.23533,2.23907,48270000.0
2008-03-26 13:30:00,2.24064,2.24196,2.23384,2.23927,42890000.0
2008-03-26 13:35:00,2.23875,2.23999,2.2331,2.23948,42760000.0
2008-03-26 13:40:00,2.23745,2.23989,2.23349,2.23919,45250000.0
2008-03-26 13:45:00,2.23427,2.24035,2.23427,2.23876,46760000.0
2008-03-26 13:50:00,2.23798,2.25034,2.23573,2.23933,44380000.0
2008-03-26 13:55:00,2.24081,2.2424,2.23387,2.24157,49510000.0
2008-03-26 14:00:00,2.23726,2.24305,2.23557,2.24169,49250000.0
2008-03-26 14:05:00,2.24062,2.24327,2.23708,2.23789,43880000.0
2008-03-26 14:10:00,2.2424,2.24333,2.23677,2.24207,40260000.0
2008-03-26 14:15:00,2.23694,2.24401,2.235,2.24171,55130000.0
2008-03-26 14:20:00,2.24048,2.24283,2.23626,2.24217,49630000.0
2008-03-26 14:25:00,2.24147,2.24297,2.23564,2.23564,48630000.0
2008-03-26 14:30:00,2.23996,2.24344,2.23419,2.23852,49260000.0
2008-03-26 14:35:00,2.23654,2.24361,2.23654,2.23992,43880000.0
2008-03-26 14:40:00,2.24144,2.24516,2.23748,2.2422,44880000.0
2008-03-26 14:45:00,2.24343,2.24564,2.24044,2.2444,44250000.0
2008-03-26 14:50:00,2.24275,2.24501,2.23931,2.24044,44010000.0
2008-03-26 14:55:00,2.24452,2.24543,2.23874,2.24328,55260000.0
2008-03-26 15:00:00,2.24182,2.24421,2.23815,2.24026,45130000.0
2008-03-26 15:05:00,2.24322,2.24484,2.2384,2.24425,57020000.0
2008-03-26 15:10:00,2.24292,2.24476,2.23825,2.24414,45630000.0
2008-03-26 15:15:00,2.24233,2.24517,2.23873,2.23926,49510000.0
2008-03-26 15:20:00,2.2441,2.24594,2.23803,2.24377,42640000.0
2008-03-26 15:25:00,2.24188,2.24368,2.23651,2.24228,42880000.0
2008-03-26 15:30:00,2.23758,2.24246,2.23607,2.23934,47130000.0
2008-03-26 15:35:00,2.23765,2.24289,2.23493,2.23904,49130000.0
2008-03-26 15:40:00,2.24109,2.24233,2.23535,2.23843,40130000.0
2008-03-26 15:45:00,2.24099,2.24192,2.2333,2.24091,39640000.0
2008-03-26 15:50:00,2.23901,2.24207,2.23633,2.24067,44500000.0
2008-03-26 15:55:00,2.2393,2.24334,2.23592,2.24177,43250000.0
2008-03-26 16:00:00,2.24169,2.24345,2.2375,2.24124,47760000.0
2008-03-26 16:05:00,2.24222,2.24268,2.23483,2.23898,45130000.0
2008-03-26 16:10:00,2.24144,2.24245,2.23532,2.24129,39890000.0
2008-03-26 16:15:00,2.24013,2.24288,2.23763,2.23913,45140000.0
2008-03-26 16:20:00,2.23817,2.24241,2.23559,2.24139,39890000.0
2008-03-26 16:25:00,2.24192,2.24192,2.23484,2.23951,42250000.0
2008-03-26 16:30:00,2.23937,2.23985,2.23175,2.23862,52510000.0
2008-03-26 16:35:00,2.23701,2.24028,2.23009,2.23663,54880000.0
2008-03-26 16:40:00,2.23854,2.23942,2.23395,2.23895,39260000.0
2008-03-26 16:45:00,2.23435,2.24068,2.23379,2.2384,45140000.0
2008-03-26 16:50:00,2.23652,2.24185,2.23412,2.23987,42380000.0
2008-03-26 16:55:00,2.24013,2.24063,2.23257,2.23897,48750000.0
2008-03-26 17:00:00,2.24022,2.24074,2.23442,2.23944,50010000.0
2008-03-26 17:05:00,2.23645,2.24095,2.2348,2.23856,40150000.0
2008-03-26 17:10:00,2.23755,2.23994,2.23369,2.23755,48630000.0
2008-03-26 17:15:00,2.23692,2.23818,2.23117,2.23818,52380000.0
2008-03-26 17:20:00,2.23617,2.23841,2.23247,2.23778,57650000.0
2008-03-26 17:25:00,2.23872,2.23984,2.23082,2.23586,43630000.0
2008-03-26 17:30:00,2.23756,2.23968,2.23247,2.23581,41880000.0
2008-03-26 17:35:00,2.23579,2.23735,2.23089,2.23604,43250000.0
2008-03-26 17:40:00,2.23541,2.23596,2.22943,2.2318,36760000.0
2008-03-26 17:45:00,2.23558,2.23711,2.23207,2.23557,36260000.0
2008-03-26 17:50:00,2.23437,2.23847,2.22982,2.23638,47140000.0
2008-03-26 17:55:00,2.23462,2.2364,2.22945,2.23438,59010000.0
2008-03-26 18:00:00,2.23436,2.23514,2.22804,2.23248,50140000.0
2008-03-26 18:05:00,2.23441,2.23598,2.22889,2.23348,42140000.0
2008-03-26 18:10:00,2.23488,2.23505,2.22862,2.23377,43130000.0
2008-03-26 18:15:00,2.23117,2.23424,2.22647,2.23381,44500000.0
2008-03-26 18:20:00,2.23415,2.23422,2.22715,2.23255,45630000.0
2008-03-26 18:25:00,2.23339,2.23413,2.22785,2.23331,38380000.0
2008-03-26 18:30:00,2.23327,2.23497,2.22727,2.23323,52140000.0
2008-03-26 18:35:00,2.23431,2.2363,2.228,2.23548,48140000.0
2008-03-26 18:40:00,2.23198,2.2362,2.2275,2.2326,52770000.0
2008-03-26 18:45:00,2.23168,2.23567,2.22589,2.23244,50260000.0
2008-03-26 18:50:00,2.2302,2.23404,2.22808,2.22957,46130000.0
2008-03-26 18:55:00,2.23323,2.23688,2.22638,2.23047,46010000.0
2008-03-26 19:00:00,2.22705,2.23129,2.22374,2.22835,51380000.0
2008-03-26 19:05:00,2.22838,2.23136,2.22603,2.22825,52380000.0
2008-03-26 19:10:00,2.23058,2.23171,2.22333,2.22776,44510000.0
2008-03-26 19:15:00,2.22735,2.23004,2.22228,2.22747,38000000.0
2008-03-26 19:20:00,2.22524,2.2311,2.22524,2.22851,42650000.0
2008-03-26 19:25:00,2.2254,2.23115,2.2254,2.23091,48260000.0
2008-03-26 19:30:00,2.23026,2.23137,2.22347,2.22619,44250000.0
2008-03-26 19:35:00,2.22823,2.23042,2.22254,2.22662,52760000.0
2008-03-26 19:40:00,2.22806,2.23012,2.22015,2.22361,48640000.0
2008-03-26 19:45:00,2.2253,2.2266,2.21934,2.22167,46640000.0
2008-03-26 19:50:00,2.22512,2.22662,2.22055,2.22204,43640000.0
2008-03-26 19:55:00,2.22198,2.22572,2.21887,2.22537,45000000.0
2008-03-26 20:00:00,2.22568,2.2265,2.22108,2.2235,47250000.0
2008-03-26 20:05:00,2.22691,2.22697,2.21612,2.22154,51140000.0
2008-03-26 20:10:00,2.22222,2.22728,2.22017,2.22017,50880000.0
2008-03-26 20:15:00,2.22769,2.22769,2.22087,2.2237,45010000.0
2008-03-26 20:20:00,2.22584,2.22663,2.21823,2.22503,40380000.0
2008-03-26 20:25:00,2.22237,2.22504,2.21839,2.22478,57250000.0
2008-03-26 20:30:00,2.22331,2.22957,2.21652,2.22546,52760000.0
2008-03-26 20:35:00,2.22397,2.22643,2.2202,2.22349,44760000.0
2008-03-26 20:40:00,2.22292,2.22538,2.21863,2.22498,46380000.0
2008-03-26 20:45:00,2.2231,2.22558,2.21887,2.22254,38250000.0
2008-03-26 20:50:00,2.22342,2.22471,2.21701,2.21879,48260000.0
2008-03-26 20:55:00,2.22287,2.2246,2.21723,2.21892,42750000.0
2008-03-26 21:00:00,2.2238,2.22461,2.2171,2.22378,51760000.0
2008-03-26 21:05:00,2.21944,2.22882,2.21472,2.22317,45510000.0
2008-03-26 21:10:00,2.22225,2.22328,2.21654,2.22067,54280000.0
2008-03-26 21:15:00,2.22309,2.2248,2.2144,2.22327,39510000.0
2008-03-26 21:20:00,2.22263,2.22453,2.21699,2.22302,41000000.0
2008-03-26 21:25:00,2.21698,2.22355,2.21698,2.21884,42760000.0
2008-03-26 21:30:00,2.22066,2.22435,2.2163,2.21981,45010000.0
2008-03-26 21:35:00,2.22064,2.22217,2.21552,2.22083,50510000.0
2008-03-26 21:40:00,2.22205,2.22291,2.21661,2.21841,39630000.0
2008-03-26 21:45:00,2.22272,2.22293,2.21624,2.22128,45140000.0
2008-03-26 21:50:00,2.21914,2.22323,2.21698,2.22097,42250000.0
2008-03-26 21:55:00,2.21582,2.2242,2.21548,2.22265,46380000.0
2008-03-26 22:00:00,2.22085,2.22871,2.2159,2.21866,39750000.0
2008-03-26 22:05:00,2.21964,2.22297,2.216,2.21971,39380000.0
2008-03-26 22:10:00,2.22022,2.2221,2.21735,2.22134,41020000.0
2008-03-26 22:15:00,2.22001,2.22223,2.21684,2.21968,43630000.0
2008-03-26 22:20:00,2.21833,2.22217,2.21335,2.21929,38390000.0
2008-03-26 22:25:00,2.22062,2.22136,2.21512,2.21827,43130000.0
2008-03-26 22:30:00,2.21907,2.22089,2.21574,2.21907,45380000.0
2008-03-26 22:35:00,2.22021,2.22052,2.21323,2.22019,36750000.0
2008-03-26 22:40:00,2.21937,2.22178,2.21336,2.21743,33640000.0
2008-03-26 22:45:00,2.21995,2.22079,2.21441,2.21441,41510000.0
2008-03-26 22:50:00,2.21784,2.22133,2.21387,2.22113,51380000.0
2008-03-26 22:55:00,2.22159,2.22269,2.21597,2.22053,43380000.0
2008-03-26 23:00:00,2.22137,2.2231,2.21507,2.22,42880000.0
2008-03-26 23:05:00,2.22138,2.22263,2.21645,2.21929,38630000.0
2008-03-26 23:10:00,2.21801,2.22258,2.21687,2.21975,37500000.0
2008-03-26 23:15:00,2.22029,2.22206,2.21605,2.21605,52250000.0
2008-03-26 23:20:00,2.2193,2.22321,2.21684,2.21786,43260000.0
2008-03-26 23:25:00,2.22082,2.22207,2.21295,2.21918,38260000.0
2008-03-26 23:30:00,2.22121,2.22313,2.2163,2.21902,41880000.0
2008-03-26 23:35:00,2.21848,2.22199,2.21631,2.22089,39880000.0
2008-03-26 23:40:00,2.21955,2.22255,2.21455,2.21946,36010000.0
2008-03-26 23:45:00,2.21878,2.2229,2.21558,2.22014,44750000.0
2008-03-26 23:50:00,2.22041,2.22161,2.21483,2.22081,36750000.0
2008-03-26 23:55:00,2.22052,2.22122,2.21296,2.21874,35630000.0
2008-03-27 00:00:00,2.22066,2.22334,2.21534,2.22092,43260000.0
2008-03-27 00:05:00,2.22163,2.22314,2.21442,2.2168,37880000.0
2008-03-27 00:10:00,2.22084,2.22227,2.21675,2.22197,35510000.0
2008-03-27 00:15:00,2.2203,2.22304,2.2183,2.21834,28760000.0
2008-03-27 00:20:00,2.22139,2.22222,2.21739,2.22179,45000000.0
2008-03-27 00:25:00,2.22012,2.22224,2.21446,2.21911,45000000.0
2008-03-27 00:30:00,2.2197,2.2227,2.2172,2.22231,36880000.0
2008-03-27 00:35:00,2.22006,2.22325,2.21634,2.2197,44890000.0
2008-03-27 00:40:00,2.22018,2.2226,2.2168,2.22207,37380000.0
2008-03-27 00:45:00,2.22003,2.22223,2.21632,2.21982,36010000.0
2008-03-27 00:50:00,2.2205,2.22256,2.21527,2.21527,42250000.0
2008-03-27 00:55:00,2.21888,2.22159,2.21345,2.21682,50250000.0
2008-03-27 01:00:00,2.22094,2.22245,2.21606,2.22033,35140000.0
2008-03-27 01:05:00,2.21918,2.22182,2.21721,2.22003,42750000.0
2008-03-27 01:10:00,2.22134,2.22226,2.21616,2.22004,49750000.0
2008-03-27 01:15:00,2.22034,2.2233,2.2154,2.22226,57130000.0
2008-03-27 01:20:00,2.21979,2.2222,2.21422,2.22029,40630000.0
2008-03-27 01:25:00,2.21999,2.2226,2.21542,2.22133,45630000.0
2008-03-27 01:30:00,2.22154,2.22179,2.21597,2.21807,35390000.0
2008-03-27 01:35:00,2.22029,2.22224,2.2162,2.21979,50250000.0
2008-03-27 01:40:00,2.22175,2.22395,2.21323,2.22236,59380000.0
2008-03-27 01:45:00,2.22037,2.22201,2.21546,2.22076,49880000.0
2008-03-27 01:50:00,2.22074,2.22445,2.21819,2.22331,51260000.0
2008-03-27 01:55:00,2.22036,2.22476,2.21837,2.22298,53270000.0
2008-03-27 02:00:00,2.22231,2.22621,2.22019,2.22493,46380000.0
2008-03-27 02:05:00,2.22223,2.22515,2.22027,2.22137,44260000.0
2008-03-27 02:10:00,2.2243,2.225,2.21969,2.22312,55130000.0
2008-03-27 02:15:00,2.22504,2.22516,2.21884,2.22211,29630000.0
2008-03-27 02:20:00,2.22148,2.225,2.21738,2.22094,37750000.0
2008-03-27 02:25:00,2.22376,2.2245,2.21719,2.2201,40140000.0
2008-03-27 02:30:00,2.2206,2.22528,2.21827,2.22111,48500000.0
2008-03-27 02:35:00,2.21916,2.22414,2.21666,2.22269,51750000.0
2008-03-27 02:40:00,2.22118,2.22316,2.2168,2.22096,37140000.0
2008-03-27 02:45:00,2.2226,2.2226,2.21575,2.21982,48130000.0
2008-03-27 02:50:00,2.22057,2.22172,2.21539,2.22163,40250000.0
2008-03-27 02:55:00,2.22157,2.22392,2.21372,2.22251,60000000.0
2008-03-27 03:00:00,2.22248,2.22385,2.21918,2.22129,48760000.0
2008-03-27 03:05:00,2.22221,2.22221,2.21662,2.21994,41510000.0
2008-03-27 03:10:00,2.2186,2.22188,2.21429,2.2207,43520000.0
2008-03-27 03:15:00,2.22004,2.22242,2.21454,2.22054,33250000.0
2008-03-27 03:20:00,2.2159,2.22145,2.21417,2.2214,36250000.0
2008-03-27 03:25:00,2.22058,2.22218,2.21493,2.22067,45880000.0
2008-03-27 03:30:00,2.21828,2.22176,2.2112,2.22024,46510000.0
2008-03-27 03:35:00,2.22034,2.22464,2.21652,2.22001,33880000.0
2008-03-27 03:40:00,2.22175,2.22468,2.21796,2.22401,36130000.0
2008-03-27 03:45:00,2.22257,2.22495,2.21774,2.22014,44760000.0
2008-03-27 03:50:00,2.22062,2.22446,2.2158,2.22397,51380000.0
2008-03-27 03:55:00,2.22252,2.22567,2.21905,2.22567,48020000.0
2008-03-27 04:00:00,2.22351,2.22722,2.22098,2.22463,43130000.0
2008-03-27 04:05:00,2.22641,2.22641,2.21865,2.22574,42130000.0
2008-03-27 04:10:00,2.21976,2.22563,2.21976,2.22563,31250000.0
2008-03-27 04:15:00,2.22008,2.22765,2.22008,2.22556,36630000.0
2008-03-27 04:20:00,2.22515,2.22697,2.22048,2.2261,41880000.0
2008-03-27 04:25:00,2.22647,2.22787,2.22111,2.22314,39500000.0
2008-03-27 04:30:00,2.22756,2.22817,2.22221,2.22597,38750000.0
2008-03-27 04:35:00,2.22577,2.22816,2.22107,2.2277,40000000.0
2008-03-27 04:40:00,2.22492,2.22886,2.22307,2.22379,31500000.0
2008-03-27 04:45:00,2.22582,2.22738,2.22101,2.22674,43750000.0
2008-03-27 04:50:00,2.22469,2.22813,2.22095,2.22231,45500000.0
2008-03-27 04:55:00,2.22568,2.2278,2.22105,2.22393,36880000.0
2008-03-27 05:00:00,2.22562,2.22652,2.21884,2.22601,35750000.0
2008-03-27 05:05:00,2.2265,2.22696,2.22045,2.22496,37260000.0
2008-03-27 05:10:00,2.22317,2.22715,2.22041,2.22671,38390000.0
2008-03-27 05:15:00,2.22731,2.22731,2.22066,2.22514,30630000.0
2008-03-27 05:20:00,2.22234,2.22737,2.22134,2.2272,40750000.0
2008-03-27 05:25:00,2.22545,2.22694,2.22051,2.22551,39260000.0
2008-03-27 05:30:00,2.22627,2.2267,2.22033,2.22583,40750000.0
2008-03-27 05:35:00,2.2248,2.22767,2.2207,2.22453,36890000.0
2008-03-27 05:40:00,2.22576,2.22699,2.21986,2.21986,39880000.0
2008-03-27 05:45:00,2.22373,2.2278,2.22078,2.22576,34630000.0
2008-03-27 05:50:00,2.22494,2.22733,2.22059,2.22604,35630000.0
2008-03-27 05:55:00,2.22602,2.2263,2.21984,2.22448,36020000.0
2008-03-27 06:00:00,2.21848,2.22581,2.21741,2.22085,47260000.0
2008-03-27 06:05:00,2.22464,2.22464,2.21928,2.21931,29760000.0
2008-03-27 06:10:00,2.21908,2.22529,2.21852,2.22403,46510000.0
2008-03-27 06:15:00,2.22291,2.22532,2.21844,2.22532,34750000.0
2008-03-27 06:20:00,2.22478,2.22563,2.21872,2.22003,43880000.0
2008-03-27 06:25:00,2.2228,2.22546,2.21824,2.22497,38640000.0
2008-03-27 06:30:00,2.22561,2.22564,2.21988,2.22546,32510000.0
2008-03-27 06:35:00,2.2234,2.22681,2.21889,2.22448,39760000.0
2008-03-27 06:40:00,2.2233,2.22588,2.21951,2.225,36500000.0
2008-03-27 06:45:00,2.22173,2.22647,2.22017,2.22489,33650000.0
2008-03-27 06:50:00,2.22383,2.22759,2.22158,2.22713,44630000.0
2008-03-27 06:55:00,2.22635,2.22794,2.22157,2.22525,52380000.0
2008-03-27 07:00:00,2.22504,2.22768,2.22009,2.22619,47000000.0
2008-03-27 07:05:00,2.22594,2.22722,2.21954,2.22428,42630000.0
2008-03-27 07:10:00,2.22607,2.2273,2.22181,2.22533,42010000.0
2008-03-27 07:15:00,2.22553,2.22804,2.22145,2.22559,48000000.0
2008-03-27 07:20:00,2.22117,2.22719,2.22117,2.22569,42630000.0
2008-03-27 07:25:00,2.22566,2.22686,2.22028,2.22627,46890000.0
2008-03-27 07:30:00,2.22407,2.22685,2.22063,2.22393,49760000.0
2008-03-27 07:35:00,2.22284,2.22583,2.22034,2.22352,48630000.0
2008-03-27 07:40:00,2.22404,2.22577,2.21754,2.22467,47380000.0
2008-03-27 07:45:00,2.22387,2.22597,2.2192,2.22281,41760000.0
2008-03-27 07:50:00,2.22641,2.22715,2.22105,2.22697,50260000.0
2008-03-27 07:55:00,2.22427,2.22762,2.2227,2.226,44130000.0
2008-03-27 08:00:00,2.22516,2.22616,2.21981,2.2236,52760000.0
2008-03-27 08:05:00,2.21964,2.2263,2.21964,2.22547,37380000.0
2008-03-27 08:10:00,2.2221,2.22881,2.2221,2.22647,40510000.0
2008-03-27 08:15:00,2.22832,2.22854,2.22121,2.22519,37380000.0
2008-03-27 08:20:00,2.22691,2.22895,2.22251,2.22738,46250000.0
2008-03-27 08:25:00,2.22658,2.22925,2.22226,2.22661,45510000.0
2008-03-27 08:30:00,2.22631,2.22884,2.22157,2.22781,39890000.0
2008-03-27 08:35:00,2.22559,2.22945,2.22077,2.22835,44250000.0
2008-03-27 08:40:00,2.22336,2.24883,2.22289,2.23045,59650000.0
2008-03-27 08:45:00,2.22583,2.23068,2.22514,2.2261,44130000.0
2008-03-27 08:50:00,2.22567,2.23183,2.22425,2.23052,51760000.0
2008-03-27 08:55:00,2.22718,2.23193,2.22407,2.2294,45130000.0
2008-03-27 09:00:00,2.22884,2.23014,2.22347,2.22758,48890000.0
2008-03-27 09:05:00,2.22645,2.23006,2.22357,2.22584,50500000.0
2008-03-27 09:10:00,2.22891,2.22985,2.22259,2.22828,51760000.0
2008-03-27 09:15:00,2.22937,2.2306,2.22149,2.2294,45760000.0
2008-03-27 09:20:00,2.23057,2.23069,2.22244,2.22878,52760000.0
2008-03-27 09:25:00,2.22748,2.23028,2.223,2.22795,49510000.0
2008-03-27 09:30:00,2.22656,2.22988,2.22272,2.22602,37250000.0
2008-03-27 09:35:00,2.22626,2.2303,2.22331,2.22762,47890000.0
2008-03-27 09:40:00,2.22659,2.23065,2.22252,2.22827,60020000.0
2008-03-27 09:45:00,2.23107,2.23276,2.22699,2.22978,37880000.0
2008-03-27 09:50:00,2.22914,2.23207,2.22662,2.23128,54520000.0
2008-03-27 09:55:00,2.23141,2.23414,2.22717,2.23414,57250000.0
2008-03-27 10:00:00,2.23407,2.23828,2.22879,2.23732,39000000.0
2008-03-27 10:05:00,2.2374,2.23758,2.23003,2.23561,43250000.0
2008-03-27 10:10:00,2.23617,2.2373,2.2282,2.23265,47250000.0
2008-03-27 10:15:00,2.23426,2.23426,2.22836,2.2309,44010000.0
2008-03-27 10:20:00,2.23157,2.23559,2.22812,2.22895,38880000.0
2008-03-27 10:25:00,2.23138,2.23442,2.22861,2.23402,44260000.0
2008-03-27 10:30:00,2.23396,2.23474,2.2292,2.23115,45500000.0
2008-03-27 10:35:00,2.23245,2.23438,2.2288,2.23438,38630000.0
2008-03-27 10:40:00,2.23339,2.23432,2.23042,2.23242,50880000.0
2008-03-27 10:45:00,2.22946,2.23449,2.22767,2.228,39760000.0
2008-03-27 10:50:00,2.23347,2.23451,2.22465,2.2312,46010000.0
2008-03-27 10:55:00,2.23278,2.23505,2.22642,2.23367,47390000.0
2008-03-27 11:00:00,2.23294,2.23473,2.22852,2.23197,40010000.0
2008-03-27 11:05:00,2.22973,2.23202,2.2262,2.23186,40880000.0
2008-03-27 11:10:00,2.23333,2.23358,2.2259,2.23358,38010000.0
2008-03-27 11:15:00,2.23197,2.23419,2.22521,2.23176,44380000.0
2008-03-27 11:20:00,2.23267,2.23343,2.22612,2.23126,48510000.0
2008-03-27 11:25:00,2.23118,2.23194,2.22543,2.2306,48750000.0
2008-03-27 11:30:00,2.23006,2.23129,2.22535,2.23073,48500000.0
2008-03-27 11:35:00,2.22992,2.23131,2.225,2.22854,45030000.0
2008-03-27 11:40:00,2.22695,2.23144,2.22501,2.22875,47010000.0
2008-03-27 11:45:00,2.23055,2.23194,2.22332,2.23052,46130000.0
2008-03-27 11:50:00,2.23068,2.2328,2.22574,2.23115,36890000.0
2008-03-27 11:55:00,2.23126,2.23225,2.22464,2.22942,47380000.0
2008-03-27 12:00:00,2.23077,2.23077,2.22598,2.2303,45510000.0
2008-03-27 12:05:00,2.23061,2.23061,2.22085,2.22773,42150000.0
2008-03-27 12:10:00,2.22732,2.22811,2.21853,2.22454,48750000.0
2008-03-27 12:15:00,2.22365,2.22691,2.21854,2.22465,34520000.0
2008-03-27 12:20:00,2.22294,2.22574,2.21817,2.22327,44630000.0
2008-03-27 12:25:00,2.22599,2.22736,2.22181,2.22627,43510000.0
2008-03-27 12:30:00,2.22782,2.2287,2.22225,2.22796,41520000.0
2008-03-27 12:35:00,2.22667,2.22958,2.22184,2.2279,45640000.0
2008-03-27 12:40:00,2.22511,2.22935,2.22274,2.22661,49630000.0
2008-03-27 12:45:00,2.22466,2.22813,2.22237,2.22748,51760000.0
2008-03-27 12:50:00,2.22621,2.22858,2.2213,2.22701,47260000.0
2008-03-27 12:55:00,2.22718,2.22913,2.22001,2.22816,52010000.0
2008-03-27 13:00:00,2.2289,2.2289,2.2217,2.22663,56260000.0
2008-03-27 13:05:00,2.22658,2.22774,2.22082,2.22389,48130000.0
2008-03-27 13:10:00,2.22621,2.22717,2.21989,2.22623,50630000.0
2008-03-27 13:15:00,2.22482,2.22769,2.22099,2.22633,38130000.0
2008-03-27 13:20:00,2.22385,2.2298,2.21814,2.22313,43390000.0
2008-03-27 13:25:00,2.22668,2.2307,2.21964,2.2307,49000000.0
2008-03-27 13:30:00,2.22656,2.22852,2.22194,2.2281,44630000.0
2008-03-27 13:35:00,2.22893,2.22991,2.22168,2.22866,44640000.0
2008-03-27 13:40:00,2.22658,2.23003,2.22341,2.22846,40500000.0
2008-03-27 13:45:00,2.22635,2.23004,2.22277,2.22949,43760000.0
2008-03-27 13:50:00,2.22783,2.23009,2.22447,2.22684,43140000.0
2008-03-27 13:55:00,2.22898,2.23009,2.22471,2.22869,40880000.0
2008-03-27 14:00:00,2.22358,2.23125,2.22327,2.23125,42880000.0
2008-03-27 14:05:00,2.22929,2.23072,2.22319,2.22704,39130000.0
2008-03-27 14:10:00,2.22884,2.22987,2.22357,2.22751,42380000.0
2008-03-27 14:15:00,2.22644,2.23003,2.222,2.23,49880000.0
2008-03-27 14:20:00,2.23017,2.23017,2.22251,2.22721,50880000.0
2008-03-27 14:25:00,2.22798,2.22989,2.22002,2.22501,52260000.0
2008-03-27 14:30:00,2.22684,2.23324,2.22332,2.23151,48630000.0
2008-03-27 14:35:00,2.22753,2.23485,2.22725,2.22922,54130000.0
2008-03-27 14:40:00,2.23378,2.23598,2.22726,2.23461,43890000.0
2008-03-27 14:45:00,2.2337,2.23661,2.22945,2.23638,50400000.0
2008-03-27 14:50:00,2.23478,2.23769,2.23049,2.23165,38640000.0
2008-03-27 14:55:00,2.23426,2.2351,2.22881,2.23397,43640000.0
2008-03-27 15:00:00,2.23368,2.23484,2.22807,2.2297,51260000.0
2008-03-27 15:05:00,2.23223,2.23265,2.2274,2.2319,57510000.0
2008-03-27 15:10:00,2.2327,2.23298,2.22527,2.22903,40010000.0
2008-03-27 15:15:00,2.22799,2.23081,2.22197,2.22426,50150000.0
2008-03-27 15:20:00,2.2278,2.2309,2.22394,2.22893,50390000.0
2008-03-27 15:25:00,2.22869,2.22962,2.22194,2.22729,41510000.0
2008-03-27 15:30:00,2.22481,2.23001,2.22302,2.22906,53630000.0
2008-03-27 15:35:00,2.22642,2.23081,2.22484,2.22697,49630000.0
2008-03-27 15:40:00,2.22719,2.23084,2.22559,2.22851,37880000.0
2008-03-27 15:45:00,2.23011,2.23342,2.22436,2.23342,41130000.0
2008-03-27 15:50:00,2.23035,2.23188,2.2244,2.23101,41770000.0
2008-03-27 15:55:00,2.23141,2.23214,2.22637,2.23107,48250000.0
2008-03-27 16:00:00,2.23041,2.2324,2.22579,2.23137,48000000.0
2008-03-27 16:05:00,2.23115,2.23354,2.22469,2.22636,49760000.0
2008-03-27 16:10:00,2.23392,2.23457,2.22817,2.23306,41760000.0
2008-03-27 16:15:00,2.23142,2.23376,2.22746,2.23006,45880000.0
2008-03-27 16:20:00,2.23076,2.23391,2.22703,2.2326,43380000.0
2008-03-27 16:25:00,2.2311,2.23294,2.22663,2.22977,47650000.0
2008-03-27 16:30:00,2.22985,2.23079,2.22374,2.23079,45400000.0
2008-03-27 16:35:00,2.22939,2.23114,2.22418,2.22686,54000000.0
2008-03-27 16:40:00,2.22917,2.23205,2.22583,2.22792,43000000.0
2008-03-27 16:45:00,2.22988,2.23284,2.22754,2.23052,51130000.0
2008-03-27 16:50:00,2.22863,2.23309,2.22637,2.23099,45010000.0
2008-03-27 16:55:00,2.231,2.23191,2.22641,2.22768,45000000.0
2008-03-27 17:00:00,2.23153,2.23281,2.22669,2.23099,42380000.0
2008-03-27 17:05:00,2.22824,2.23312,2.22748,2.22902,39130000.0
2008-03-27 17:10:00,2.22862,2.23178,2.22578,2.22966,44630000.0
2008-03-27 17:15:00,2.22715,2.2312,2.22211,2.2312,41760000.0
2008-03-27 17:20:00,2.23055,2.23271,2.22708,2.23036,51890000.0
2008-03-27 17:25:00,2.23051,2.23171,2.22372,2.22953,45880000.0
2008-03-27 17:30:00,2.23143,2.23186,2.22345,2.23095,40640000.0
2008-03-27 17:35:00,2.23027,2.23274,2.22729,2.23192,41260000.0
2008-03-27 17:40:00,2.23372,2.23372,2.22411,2.22657,36260000.0
2008-03-27 17:45:00,2.23108,2.23108,2.22563,2.22939,41510000.0
2008-03-27 17:50:00,2.22809,2.23093,2.22269,2.23057,47270000.0
2008-03-27 17:55:00,2.22904,2.23138,2.22456,2.22915,58260000.0
2008-03-27 18:00:00,2.23033,2.23113,2.22139,2.22543,57760000.0
2008-03-27 18:05:00,2.22781,2.23129,2.22517,2.22655,41530000.0
2008-03-27 18:10:00,2.22557,2.22894,2.22195,2.22595,46760000.0
2008-03-27 18:15:00,2.22748,2.22809,2.21943,2.22642,48760000.0
2008-03-27 18:20:00,2.22933,2.22933,2.22119,2.22617,52630000.0
2008-03-27 18:25:00,2.22794,2.22929,2.22197,2.22877,43510000.0
2008-03-27 18:30:00,2.22803,2.22937,2.22352,2.22494,67390000.0
2008-03-27 18:35:00,2.22793,2.22793,2.22206,2.22645,49510000.0
2008-03-27 18:40:00,2.22807,2.22927,2.21877,2.22927,52890000.0
2008-03-27 18:45:00,2.22801,2.22982,2.22115,2.22568,35880000.0
2008-03-27 18:50:00,2.22699,2.23016,2.22576,2.22636,44880000.0
2008-03-27 18:55:00,2.22852,2.23096,2.22391,2.22804,47380000.0
2008-03-27 19:00:00,2.22411,2.22841,2.22025,2.22445,46640000.0
2008-03-27 19:05:00,2.2281,2.22846,2.2189,2.2225,47520000.0
2008-03-27 19:10:00,2.22539,2.22727,2.21731,2.22538,49380000.0
2008-03-27 19:15:00,2.22258,2.22735,2.2191,2.22336,39770000.0
2008-03-27 19:20:00,2.22128,2.22828,2.22128,2.22672,45890000.0
2008-03-27 19:25:00,2.22254,2.22795,2.22109,2.22795,50650000.0
2008-03-27 19:30:00,2.22855,2.22992,2.22138,2.22339,48260000.0
2008-03-27 19:35:00,2.2253,2.22754,2.2209,2.22532,49500000.0
2008-03-27 19:40:00,2.22683,2.22683,2.21959,2.222,47510000.0
2008-03-27 19:45:00,2.22592,2.22637,2.21883,2.22136,43260000.0
2008-03-27 19:50:00,2.22462,2.22662,2.22083,2.22338,45500000.0
2008-03-27 19:55:00,2.22377,2.22638,2.21852,2.22556,47140000.0
2008-03-27 20:00:00,2.22475,2.22643,2.22017,2.22643,48640000.0
2008-03-27 20:05:00,2.22617,2.22713,2.21989,2.22146,49390000.0
2008-03-27 20:10:00,2.22185,2.2263,2.21901,2.22207,43630000.0
2008-03-27 20:15:00,2.22657,2.22762,2.22151,2.22459,43010000.0
2008-03-27 20:20:00,2.2261,2.22826,2.22212,2.2268,39760000.0
2008-03-27 20:25:00,2.22444,2.22914,2.22364,2.22857,41880000.0
2008-03-27 20:30:00,2.22852,2.22964,2.22284,2.2281,51760000.0
2008-03-27 20:35:00,2.22747,2.23012,2.22373,2.22919,44640000.0
2008-03-27 20:40:00,2.22792,2.23112,2.22447,2.22845,39000000.0
2008-03-27 20:45:00,2.22903,2.23039,2.22442,2.22685,41630000.0
2008-03-27 20:50:00,2.22782,2.23204,2.22562,2.23005,45760000.0
2008-03-27 20:55:00,2.22988,2.23053,2.22533,2.22946,35520000.0
2008-03-27 21:00:00,2.22924,2.22975,2.22263,2.22691,48390000.0
2008-03-27 21:05:00,2.22597,2.22907,2.22102,2.22559,44270000.0
2008-03-27 21:10:00,2.22978,2.23195,2.22308,2.22914,52770000.0
2008-03-27 21:15:00,2.22901,2.23222,2.22595,2.2293,42010000.0
2008-03-27 21:20:00,2.22841,2.23158,2.22358,2.22944,50510000.0
2008-03-27 21:25:00,2.22674,2.23136,2.22603,2.22913,46010000.0
2008-03-27 21:30:00,2.22992,2.23226,2.2266,2.23226,41260000.0
2008-03-27 21:35:00,2.2301,2.23261,2.22629,2.22926,46000000.0
2008-03-27 21:40:00,2.23242,2.23242,2.22694,2.2304,38130000.0
2008-03-27 21:45:00,2.22926,2.23094,2.22483,2.22931,47130000.0
2008-03-27 21:50:00,2.22763,2.23063,2.22295,2.22727,43500000.0
2008-03-27 21:55:00,2.22712,2.23085,2.22512,2.22938,41510000.0
2008-03-27 22:00:00,2.22766,2.23185,2.22405,2.22769,39500000.0
2008-03-27 22:05:00,2.23012,2.23175,2.225,2.23017,37880000.0
2008-03-27 22:10:00,2.22958,2.2316,2.2262,2.23094,41640000.0
2008-03-27 22:15:00,2.23178,2.23233,2.22265,2.22876,38000000.0
2008-03-27 22:20:00,2.23001,2.23196,2.22394,2.22674,44020000.0
2008-03-27 22:25:00,2.22906,2.2312,2.22565,2.23115,43000000.0
2008-03-27 22:30:00,2.2296,2.23184,2.22526,2.23116,44630000.0
2008-03-27 22:35:00,2.22921,2.23182,2.22533,2.23023,43130000.0
2008-03-27 22:40:00,2.23068,2.23094,2.2249,2.22657,33880000.0
2008-03-27 22:45:00,2.22847,2.23106,2.22609,2.22663,33750000.0
2008-03-27 22:50:00,2.22798,2.23006,2.22473,2.22775,48510000.0
2008-03-27 22:55:00,2.22959,2.23245,2.22423,2.23097,43510000.0
2008-03-27 23:00:00,2.23057,2.23271,2.22661,2.23155,43250000.0
2008-03-27 23:05:00,2.23069,2.23333,2.22509,2.22799,42750000.0
2008-03-27 23:10:00,2.22787,2.23188,2.22496,2.23012,38760000.0
2008-03-27 23:15:00,2.23216,2.23216,2.22421,2.22421,49650000.0
2008-03-27 23:20:00,2.22611,2.23046,2.22444,2.22617,38630000.0
2008-03-27 23:25:00,2.22717,2.23053,2.2232,2.22775,33260000.0
2008-03-27 23:30:00,2.23066,2.23257,2.22261,2.22685,41520000.0
2008-03-27 23:35:00,2.22499,2.22904,2.22291,2.22858,42130000.0
2008-03-27 23:40:00,2.22849,2.23036,2.22483,2.22848,38630000.0
2008-03-27 23:45:00,2.23035,2.23132,2.22285,2.22493,42890000.0
2008-03-27 23:50:00,2.22862,2.22966,2.22288,2.22963,39130000.0
2008-03-27 23:55:00,2.23002,2.23002,2.22169,2.22796,27630000.0
2008-03-28 00:00:00,2.22825,2.22999,2.22367,2.22999,46010000.0
2008-03-28 00:05:00,2.22752,2.22985,2.22322,2.2256,43250000.0
2008-03-28 00:10:00,2.22652,2.22929,2.22396,2.22929,37130000.0
2008-03-28 00:15:00,2.22779,2.22966,2.22523,2.2262,37890000.0
2008-03-28 00:20:00,2.22854,2.23118,2.22419,2.23071,47510000.0
2008-03-28 00:25:00,2.22644,2.22992,2.2226,2.22817,43500000.0
2008-03-28 00:30:00,2.22737,2.22902,2.22198,2.22536,44260000.0
2008-03-28 00:35:00,2.22323,2.2269,2.22063,2.22606,37760000.0
2008-03-28 00:40:00,2.22266,2.22672,2.22052,2.22668,43880000.0
2008-03-28 00:45:00,2.22523,2.22623,2.21883,2.22361,42750000.0
2008-03-28 00:50:00,2.22568,2.22608,2.22092,2.22115,46250000.0
2008-03-28 00:55:00,2.22368,2.22595,2.21916,2.22492,44630000.0
2008-03-28 01:00:00,2.22538,2.22666,2.21958,2.22548,43010000.0
2008-03-28 01:05:00,2.22285,2.22677,2.22176,2.2258,39380000.0
2008-03-28 01:10:00,2.22446,2.22616,2.21944,2.2238,50260000.0
2008-03-28 01:15:00,2.22201,2.22697,2.22076,2.22697,61380000.0
2008-03-28 01:20:00,2.22232,2.22675,2.21949,2.22406,39390000.0
2008-03-28 01:25:00,2.227,2.227,2.21836,2.22426,38880000.0
2008-03-28 01:30:00,2.22426,2.22692,2.21871,2.22195,40630000.0
2008-03-28 01:35:00,2.22463,2.22682,2.22157,2.22557,38380000.0
2008-03-28 01:40:00,2.2254,2.22749,2.21979,2.22326,50880000.0
2008-03-28 01:45:00,2.22397,2.2267,2.21951,2.22244,51130000.0
2008-03-28 01:50:00,2.22378,2.22646,2.22029,2.22497,46880000.0
2008-03-28 01:55:00,2.22108,2.22691,2.22108,2.22452,49880000.0
2008-03-28 02:00:00,2.22166,2.22771,2.22166,2.22635,44510000.0
2008-03-28 02:05:00,2.2234,2.22684,2.22274,2.2233,40890000.0
2008-03-28 02:10:00,2.22487,2.2274,2.22158,2.22533,51760000.0
2008-03-28 02:15:00,2.22489,2.22694,2.22129,2.22433,34500000.0
2008-03-28 02:20:00,2.22361,2.22719,2.22081,2.22458,42380000.0
2008-03-28 02:25:00,2.22666,2.22912,2.22022,2.22454,42500000.0
2008-03-28 02:30:00,2.22551,2.22824,2.22008,2.22464,49380000.0
2008-03-28 02:35:00,2.22305,2.22926,2.21995,2.22542,65630000.0
2008-03-28 02:40:00,2.22599,2.22855,2.22137,2.22816,40750000.0
2008-03-28 02:45:00,2.22771,2.2298,2.22437,2.2298,48890000.0
2008-03-28 02:50:00,2.22955,2.23045,2.22419,2.22746,41500000.0
2008-03-28 02:55:00,2.22895,2.22977,2.22167,2.22706,51880000.0
2008-03-28 03:00:00,2.22874,2.23133,2.22575,2.22575,51630000.0
2008-03-28 03:05:00,2.22919,2.23148,2.22564,2.23004,45760000.0
2008-03-28 03:10:00,2.22891,2.23153,2.22572,2.22776,42000000.0
2008-03-28 03:15:00,2.22863,2.22962,2.22322,2.22903,31130000.0
2008-03-28 03:20:00,2.22391,2.23008,2.22333,2.22712,39380000.0
2008-03-28 03:25:00,2.22707,2.22949,2.22282,2.22854,44130000.0
2008-03-28 03:30:00,2.22789,2.22882,2.22161,2.22728,45380000.0
2008-03-28 03:35:00,2.22705,2.2283,2.22367,2.22489,37380000.0
2008-03-28 03:40:00,2.22593,2.22884,2.22232,2.2274,34390000.0
2008-03-28 03:45:00,2.22626,2.22831,2.22287,2.22466,45000000.0
2008-03-28 03:50:00,2.22265,2.23008,2.22208,2.22874,57890000.0
2008-03-28 03:55:00,2.22869,2.22907,2.22256,2.22666,52380000.0
2008-03-28 04:00:00,2.22339,2.2278,2.22192,2.22458,39250000.0
2008-03-28 04:05:00,2.22766,2.22808,2.21977,2.22472,37130000.0
2008-03-28 04:10:00,2.22468,2.22793,2.22255,2.22716,31250000.0
2008-03-28 04:15:00,2.22457,2.22816,2.2235,2.22448,37130000.0
2008-03-28 04:20:00,2.22623,2.22881,2.22236,2.22734,42010000.0
2008-03-28 04:25:00,2.22823,2.2286,2.22104,2.22227,38750000.0
2008-03-28 04:30:00,2.22662,2.22937,2.22249,2.22863,37640000.0
2008-03-28 04:35:00,2.22609,2.22865,2.22259,2.22755,44250000.0
2008-03-28 04:40:00,2.22662,2.22828,2.22165,2.22165,36630000.0
2008-03-28 04:45:00,2.22342,2.22922,2.22226,2.22732,44760000.0
2008-03-28 04:50:00,2.22724,2.22941,2.22106,2.22246,44390000.0
2008-03-28 04:55:00,2.22556,2.22931,2.22191,2.22508,37390000.0
2008-03-28 05:00:00,2.22602,2.22831,2.22084,2.22504,36130000.0
2008-03-28 05:05:00,2.22569,2.22946,2.22274,2.226,46500000.0
2008-03-28 05:10:00,2.22334,2.22937,2.22303,2.2287,37890000.0
2008-03-28 05:15:00,2.22883,2.22891,2.22293,2.22848,42500000.0
2008-03-28 05:20:00,2.224,2.22985,2.22346,2.22923,38380000.0
2008-03-28 05:25:00,2.22752,2.22928,2.2216,2.22856,44130000.0
2008-03-28 05:30:00,2.22835,2.22941,2.22276,2.22727,47510000.0
2008-03-28 05:35:00,2.22675,2.22901,2.22149,2.22687,35500000.0
2008-03-28 05:40:00,2.22754,2.22848,2.22129,2.22361,40880000.0
2008-03-28 05:45:00,2.22457,2.22794,2.22079,2.22332,36880000.0
2008-03-28 05:50:00,2.22618,2.22844,2.22218,2.22801,46260000.0
2008-03-28 05:55:00,2.22822,2.22901,2.2233,2.22555,33250000.0
2008-03-28 06:00:00,2.22107,2.22979,2.22107,2.22374,34640000.0
2008-03-28 06:05:00,2.22528,2.22861,2.22138,2.22431,35130000.0
2008-03-28 06:10:00,2.22345,2.22842,2.22267,2.22543,36130000.0
2008-03-28 06:15:00,2.22366,2.22909,2.22347,2.22606,31750000.0
2008-03-28 06:20:00,2.22754,2.22967,2.22259,2.22319,47380000.0
2008-03-28 06:25:00,2.22607,2.22886,2.22171,2.22798,39500000.0
2008-03-28 06:30:00,2.22708,2.22996,2.22274,2.22757,36890000.0
2008-03-28 06:35:00,2.22388,2.22904,2.22165,2.22606,39510000.0
2008-03-28 06:40:00,2.22715,2.22956,2.22227,2.22614,42390000.0
2008-03-28 06:45:00,2.22198,2.23041,2.22198,2.22979,38500000.0
2008-03-28 06:50:00,2.22897,2.231,2.22455,2.23021,43760000.0
2008-03-28 06:55:00,2.22961,2.2306,2.22415,2.2287,47380000.0
2008-03-28 07:00:00,2.22811,2.23035,2.22279,2.2254,41890000.0
2008-03-28 07:05:00,2.22694,2.23022,2.22358,2.22717,43760000.0
2008-03-28 07:10:00,2.22941,2.23009,2.22315,2.22681,38500000.0
2008-03-28 07:15:00,2.22822,2.23057,2.22292,2.22581,48630000.0
2008-03-28 07:20:00,2.22386,2.23077,2.22386,2.22793,42130000.0
2008-03-28 07:25:00,2.22954,2.23121,2.22485,2.23029,41890000.0
2008-03-28 07:30:00,2.22994,2.22994,2.22232,2.22733,45500000.0
2008-03-28 07:35:00,2.22541,2.22977,2.22363,2.22448,48630000.0
2008-03-28 07:40:00,2.22827,2.22974,2.22173,2.22785,42760000.0
2008-03-28 07:45:00,2.2267,2.22901,2.22041,2.2239,40500000.0
2008-03-28 07:50:00,2.22661,2.22901,2.22291,2.22654,45140000.0
2008-03-28 07:55:00,2.22821,2.22878,2.2235,2.22721,41380000.0
2008-03-28 08:00:00,2.22565,2.22938,2.22307,2.22796,56500000.0
2008-03-28 08:05:00,2.22461,2.23066,2.22182,2.22621,38000000.0
2008-03-28 08:10:00,2.22497,2.22917,2.22231,2.22839,40130000.0
2008-03-28 08:15:00,2.22916,2.23024,2.2253,2.22959,42000000.0
2008-03-28 08:20:00,2.22953,2.23001,2.22376,2.22625,38640000.0
2008-03-28 08:25:00,2.22758,2.23053,2.22393,2.22626,53270000.0
2008-03-28 08:30:00,2.22752,2.23005,2.2212,2.22747,42260000.0
2008-03-28 08:35:00,2.22933,2.23114,2.2217,2.23114,47760000.0
2008-03-28 08:40:00,2.22273,2.23088,2.22192,2.22996,61000000.0
2008-03-28 08:45:00,2.2281,2.22975,2.22379,2.2284,40510000.0
2008-03-28 08:50:00,2.22889,2.23224,2.22342,2.23224,43130000.0
2008-03-28 08:55:00,2.23,2.23313,2.22511,2.23146,52260000.0
2008-03-28 09:00:00,2.2324,2.23311,2.22513,2.22882,52000000.0
2008-03-28 09:05:00,2.22749,2.23186,2.22523,2.2281,47760000.0
2008-03-28 09:10:00,2.22971,2.23088,2.2243,2.23048,45130000.0
2008-03-28 09:15:00,2.23056,2.23115,2.22277,2.22859,52640000.0
2008-03-28 09:20:00,2.23079,2.23164,2.22293,2.22986,45390000.0
2008-03-28 09:25:00,2.23114,2.23231,2.22524,2.23231,52130000.0
2008-03-28 09:30:00,2.2315,2.23399,2.22442,2.2305,32760000.0
2008-03-28 09:35:00,2.23207,2.23365,2.2278,2.23009,47270000.0
2008-03-28 09:40:00,2.23151,2.23477,2.225,2.23069,58630000.0
2008-03-28 09:45:00,2.23226,2.23588,2.22938,2.23328,43380000.0
2008-03-28 09:50:00,2.23366,2.23488,2.22699,2.23444,49260000.0
2008-03-28 09:55:00,2.23269,2.23533,2.22633,2.23379,53500000.0
2008-03-28 10:00:00,2.23069,2.23344,2.22701,2.23129,38250000.0
2008-03-28 10:05:00,2.23445,2.23445,2.22878,2.23082,45500000.0
2008-03-28 10:10:00,2.2304,2.23633,2.22813,2.23488,47520000.0
2008-03-28 10:15:00,2.23455,2.2357,2.23132,2.23509,45880000.0
2008-03-28 10:20:00,2.23568,2.23709,2.22966,2.2305,41270000.0
2008-03-28 10:25:00,2.22916,2.2352,2.22859,2.23345,38510000.0
2008-03-28 10:30:00,2.23326,2.23406,2.22462,2.23261,42900000.0
2008-03-28 10:35:00,2.2338,2.23406,2.22659,2.2339,49020000.0
2008-03-28 10:40:00,2.23285,2.23402,2.22956,2.23326,43260000.0
2008-03-28 10:45:00,2.22931,2.23389,2.22757,2.2282,36760000.0
2008-03-28 10:50:00,2.23255,2.23376,2.22764,2.23071,48890000.0
2008-03-28 10:55:00,2.23168,2.23623,2.22832,2.23562,42880000.0
2008-03-28 11:00:00,2.23439,2.23622,2.22967,2.23358,45510000.0
2008-03-28 11:05:00,2.23153,2.2339,2.22861,2.233,38510000.0
2008-03-28 11:10:00,2.23395,2.23541,2.22886,2.23446,39760000.0
2008-03-28 11:15:00,2.23414,2.23553,2.22783,2.2322,41010000.0
2008-03-28 11:20:00,2.23352,2.23554,2.22889,2.23417,51510000.0
2008-03-28 11:25:00,2.23427,2.23493,2.22753,2.2322,46880000.0
2008-03-28 11:30:00,2.23217,2.23433,2.22811,2.23168,45520000.0
2008-03-28 11:35:00,2.22943,2.23258,2.22597,2.23136,44510000.0
2008-03-28 11:40:00,2.22977,2.23334,2.22528,2.22894,51750000.0
2008-03-28 11:45:00,2.2293,2.23204,2.22545,2.23049,48510000.0
2008-03-28 11:50:00,2.23162,2.2318,2.22499,2.23152,42500000.0
2008-03-28 11:55:00,2.23201,2.23279,2.22462,2.22899,45630000.0
2008-03-28 12:00:00,2.2274,2.22896,2.22156,2.22896,42010000.0
2008-03-28 12:05:00,2.22836,2.22988,2.22138,2.22764,49760000.0
2008-03-28 12:10:00,2.22749,2.23024,2.22296,2.22947,53880000.0
2008-03-28 12:15:00,2.22459,2.23023,2.22227,2.22815,38250000.0
2008-03-28 12:20:00,2.22763,2.23132,2.22486,2.22678,55500000.0
2008-03-28 12:25:00,2.2294,2.23112,2.22498,2.22871,42890000.0
2008-03-28 12:30:00,2.23069,2.23142,2.22605,2.23063,44380000.0
2008-03-28 12:35:00,2.23103,2.23103,2.22142,2.22881,43000000.0
2008-03-28 12:40:00,2.22202,2.22963,2.22202,2.22593,51510000.0
2008-03-28 12:45:00,2.22145,2.22828,2.22105,2.22798,46630000.0
2008-03-28 12:50:00,2.22772,2.22799,2.22074,2.22532,41010000.0
2008-03-28 12:55:00,2.22599,2.22803,2.21838,2.22419,53140000.0
2008-03-28 13:00:00,2.22781,2.22781,2.22136,2.22727,52760000.0
2008-03-28 13:05:00,2.22435,2.22782,2.22081,2.22308,58130000.0
2008-03-28 13:10:00,2.22622,2.22946,2.22131,2.22701,46010000.0
2008-03-28 13:15:00,2.22641,2.22713,2.21951,2.22409,45760000.0
2008-03-28 13:20:00,2.22088,2.22609,2.2176,2.22119,48010000.0
2008-03-28 13:25:00,2.2232,2.22358,2.21848,2.22276,47250000.0
2008-03-28 13:30:00,2.22318,2.22318,2.21703,2.22167,40760000.0
2008-03-28 13:35:00,2.22184,2.22271,2.21388,2.22078,44890000.0
2008-03-28 13:40:00,2.21789,2.22357,2.21789,2.22139,41780000.0
2008-03-28 13:45:00,2.21769,2.22419,2.21769,2.21898,43500000.0
2008-03-28 13:50:00,2.22228,2.22287,2.21672,2.21917,43250000.0
2008-03-28 13:55:00,2.21908,2.22141,2.21407,2.22071,47380000.0
2008-03-28 14:00:00,2.21393,2.2228,2.21393,2.2228,43000000.0
2008-03-28 14:05:00,2.22119,2.22365,2.21509,2.21736,47890000.0
2008-03-28 14:10:00,2.21961,2.22293,2.21636,2.22081,41130000.0
2008-03-28 14:15:00,2.21753,2.22426,2.21605,2.22133,64140000.0
2008-03-28 14:20:00,2.22288,2.22541,2.2175,2.22188,55130000.0
2008-03-28 14:25:00,2.22235,2.22422,2.21772,2.22075,40890000.0
2008-03-28 14:30:00,2.22167,2.22689,2.21707,2.22387,47890000.0
2008-03-28 14:35:00,2.22171,2.22538,2.22053,2.22119,44760000.0
2008-03-28 14:40:00,2.22592,2.22592,2.2185,2.22287,45150000.0
2008-03-28 14:45:00,2.22239,2.2255,2.21821,2.22495,46150000.0
2008-03-28 14:50:00,2.22422,2.22562,2.21795,2.21967,45880000.0
2008-03-28 14:55:00,2.2227,2.22397,2.21748,2.22397,57760000.0
2008-03-28 15:00:00,2.22228,2.22615,2.21973,2.22271,47500000.0
2008-03-28 15:05:00,2.22391,2.22567,2.21932,2.22524,54130000.0
2008-03-28 15:10:00,2.22593,2.22593,2.21974,2.22444,40510000.0
2008-03-28 15:15:00,2.22422,2.22829,2.22156,2.22439,49750000.0
2008-03-28 15:20:00,2.22943,2.22963,2.22318,2.22841,45000000.0
2008-03-28 15:25:00,2.22869,2.23127,2.22501,2.22895,38000000.0
2008-03-28 15:30:00,2.22646,2.23049,2.22347,2.22937,51890000.0
2008-03-28 15:35:00,2.22668,2.23007,2.2231,2.22652,47260000.0
2008-03-28 15:40:00,2.23015,2.23206,2.22436,2.22891,36010000.0
2008-03-28 15:45:00,2.23086,2.23248,2.22372,2.23103,41760000.0
2008-03-28 15:50:00,2.2284,2.23025,2.22375,2.22814,41130000.0
2008-03-28 15:55:00,2.22903,2.22995,2.22277,2.2283,46010000.0
2008-03-28 16:00:00,2.22764,2.23145,2.22377,2.2304,51750000.0
2008-03-28 16:05:00,2.22594,2.23063,2.22265,2.22532,48750000.0
2008-03-28 16:10:00,2.22864,2.2309,2.22399,2.2285,43630000.0
2008-03-28 16:15:00,2.22764,2.22931,2.22025,2.22546,42500000.0
2008-03-28 16:20:00,2.2266,2.22969,2.22295,2.22928,34510000.0
2008-03-28 16:25:00,2.22648,2.23089,2.22258,2.23012,44130000.0
2008-03-28 16:30:00,2.22706,2.23037,2.22374,2.22933,47260000.0
2008-03-28 16:35:00,2.22904,2.22925,2.22117,2.22552,54010000.0
2008-03-28 16:40:00,2.22677,2.22877,2.22397,2.22525,42630000.0
2008-03-28 16:45:00,2.22625,2.23016,2.22424,2.22932,48390000.0
2008-03-28 16:50:00,2.22809,2.23082,2.22431,2.22944,43500000.0
2008-03-28 16:55:00,2.2289,2.22911,2.22239,2.22709,54380000.0
2008-03-28 17:00:00,2.22832,2.23033,2.22426,2.22838,46890000.0
2008-03-28 17:05:00,2.22923,2.2305,2.22578,2.22721,41010000.0
2008-03-28 17:10:00,2.22805,2.2296,2.22301,2.2296,45250000.0
2008-03-28 17:15:00,2.22682,2.23163,2.2223,2.23114,46520000.0
2008-03-28 17:20:00,2.2298,2.23072,2.22517,2.22948,59890000.0
2008-03-28 17:25:00,2.22879,2.2316,2.22363,2.22976,45010000.0
2008-03-28 17:30:00,2.23066,2.23252,2.22251,2.23104,42510000.0
2008-03-28 17:35:00,2.22872,2.23197,2.22452,2.22896,37500000.0
2008-03-28 17:40:00,2.22774,2.23125,2.22439,2.22626,39380000.0
2008-03-28 17:45:00,2.23039,2.23064,2.22537,2.22995,37880000.0
2008-03-28 17:50:00,2.22717,2.23018,2.22125,2.22974,48650000.0
2008-03-28 17:55:00,2.2297,2.23071,2.22532,2.2305,55500000.0
2008-03-28 18:00:00,2.23039,2.23173,2.2227,2.22994,49130000.0
2008-03-28 18:05:00,2.23086,2.23239,2.22447,2.22866,37260000.0
2008-03-28 18:10:00,2.2302,2.23168,2.22505,2.23098,42140000.0
2008-03-28 18:15:00,2.23069,2.23193,2.22647,2.22956,48140000.0
2008-03-28 18:20:00,2.23051,2.232,2.2275,2.23049,45880000.0
2008-03-28 18:25:00,2.23032,2.233,2.22498,2.23073,44890000.0
2008-03-28 18:30:00,2.23033,2.23217,2.22425,2.22899,56500000.0
2008-03-28 18:35:00,2.22815,2.23222,2.22451,2.23118,55760000.0
2008-03-28 18:40:00,2.23155,2.23298,2.22627,2.23074,45510000.0
2008-03-28 18:45:00,2.22965,2.2322,2.22517,2.22748,35510000.0
2008-03-28 18:50:00,2.22569,2.23043,2.22508,2.22511,50760000.0
2008-03-28 18:55:00,2.22957,2.22979,2.22171,2.22979,48630000.0
2008-03-28 19:00:00,2.22778,2.23076,2.22288,2.22776,45880000.0
2008-03-28 19:05:00,2.23107,2.23187,2.22535,2.22875,51400000.0
2008-03-28 19:10:00,2.23083,2.23083,2.22273,2.22712,46630000.0
2008-03-28 19:15:00,2.22851,2.23081,2.22325,2.22775,39140000.0
2008-03-28 19:20:00,2.22651,2.23031,2.22296,2.22828,49000000.0
2008-03-28 19:25:00,2.22529,2.2295,2.22238,2.225,41380000.0
2008-03-28 19:30:00,2.22898,2.22926,2.22136,2.22523,53890000.0
2008-03-28 19:35:00,2.2289,2.23095,2.22314,2.22884,48270000.0
2008-03-28 19:40:00,2.2299,2.23051,2.22315,2.22704,54260000.0
2008-03-28 19:45:00,2.22866,2.22934,2.2216,2.22192,45750000.0
2008-03-28 19:50:00,2.22884,2.23075,2.22336,2.22921,38380000.0
2008-03-28 19:55:00,2.22867,2.23041,2.22227,2.22741,47140000.0
2008-03-28 20:00:00,2.23043,2.2312,2.22424,2.22881,39880000.0
2008-03-28 20:05:00,2.22822,2.23082,2.2246,2.22739,50880000.0
2008-03-28 20:10:00,2.22708,2.23053,2.22283,2.22614,40000000.0
2008-03-28 20:15:00,2.23105,2.23105,2.22463,2.22967,41130000.0
2008-03-28 20:20:00,2.22985,2.23099,2.22381,2.22921,36760000.0
2008-03-28 20:25:00,2.22874,2.23041,2.22408,2.2262,48890000.0
2008-03-28 20:30:00,2.22946,2.2308,2.22308,2.2308,62010000.0
2008-03-28 20:35:00,2.22759,2.23034,2.22316,2.22814,57140000.0
2008-03-28 20:40:00,2.22678,2.23124,2.22526,2.22739,41130000.0
2008-03-28 20:45:00,2.22863,2.23105,2.22465,2.22979,39880000.0
2008-03-28 20:50:00,2.23005,2.23205,2.22619,2.23104,43020000.0
2008-03-28 20:55:00,2.23062,2.23474,2.22601,2.23001,45750000.0
2008-03-28 21:00:00,2.23185,2.23265,2.22357,2.22854,45900000.0
2008-03-28 21:05:00,2.22753,2.23138,2.22211,2.22813,45260000.0
2008-03-28 21:10:00,2.23121,2.23178,2.22231,2.22845,48760000.0
2008-03-28 21:15:00,2.22807,2.22932,2.22132,2.22661,37130000.0
2008-03-28 21:20:00,2.22638,2.22909,2.22137,2.22649,42510000.0
2008-03-28 21:25:00,2.2273,2.22891,2.22054,2.22468,47000000.0
2008-03-28 21:30:00,2.22652,2.22719,2.22188,2.22637,45510000.0
2008-03-28 21:35:00,2.22636,2.22852,2.22232,2.22567,51760000.0
2008-03-28 21:40:00,2.22502,2.22773,2.22203,2.22773,36760000.0
2008-03-28 21:45:00,2.22393,2.2272,2.22011,2.22257,44510000.0
2008-03-28 21:50:00,2.22483,2.22812,2.22005,2.2224,38760000.0
2008-03-28 21:55:00,2.22381,2.22757,2.21882,2.22272,46140000.0
2008-03-28 22:00:00,2.22544,2.22664,2.2209,2.22346,38750000.0
2008-03-28 22:05:00,2.22231,2.22903,2.21974,2.22307,37000000.0
2008-03-28 22:10:00,2.22344,2.22595,2.22113,2.22506,47630000.0
2008-03-28 22:15:00,2.22567,2.22567,2.21886,2.22287,37130000.0
2008-03-28 22:20:00,2.22468,2.22587,2.2182,2.22325,39640000.0
2008-03-28 22:25:00,2.22666,2.22673,2.2212,2.22658,35750000.0
2008-03-28 22:30:00,2.22526,2.22582,2.21972,2.22522,35380000.0
2008-03-28 22:35:00,2.22534,2.22534,2.21963,2.22467,28880000.0
2008-03-28 22:40:00,2.22399,2.22511,2.22088,2.22266,39630000.0
2008-03-28 22:45:00,2.22514,2.22586,2.22057,2.22118,42880000.0
2008-03-28 22:50:00,2.22241,2.22584,2.21878,2.22398,51390000.0
2008-03-28 22:55:00,2.22473,2.22562,2.21815,2.22487,36380000.0
2008-03-30 23:00:00,2.22025,2.22238,2.21817,2.21992,40010000.0
2008-03-30 23:05:00,2.21874,2.24233,2.21796,2.22132,46780000.0
2008-03-30 23:10:00,2.21583,2.22158,2.21583,2.22102,27250000.0
2008-03-30 23:15:00,2.21878,2.22181,2.21543,2.21543,43250000.0
2008-03-30 23:20:00,2.21735,2.22193,2.21446,2.22118,26250000.0
2008-03-30 23:25:00,2.22014,2.2225,2.21533,2.21902,36380000.0
2008-03-30 23:30:00,2.22153,2.22362,2.21498,2.22283,45140000.0
2008-03-30 23:35:00,2.22079,2.22346,2.21678,2.22249,46130000.0
2008-03-30 23:40:00,2.22273,2.22323,2.21622,2.22163,31750000.0
2008-03-30 23:45:00,2.22178,2.2225,2.2174,2.21877,42130000.0
2008-03-30 23:50:00,2.22118,2.22263,2.21643,2.22166,36130000.0
2008-03-30 23:55:00,2.22194,2.22316,2.21711,2.22316,39380000.0
2008-03-31 00:00:00,2.22282,2.22495,2.2177,2.22495,53000000.0
2008-03-31 00:05:00,2.22311,2.22454,2.21757,2.21801,42380000.0
2008-03-31 00:10:00,2.22356,2.22526,2.22081,2.22274,32890000.0
2008-03-31 00:15:00,2.22191,2.22493,2.21949,2.22307,41130000.0
2008-03-31 00:20:00,2.2253,2.22678,2.22181,2.22662,42010000.0
2008-03-31 00:25:00,2.22491,2.22608,2.22022,2.22338,48530000.0
2008-03-31 00:30:00,2.22584,2.22651,2.21987,2.22447,31130000.0
2008-03-31 00:35:00,2.22403,2.22641,2.22075,2.2257,47520000.0
2008-03-31 00:40:00,2.22357,2.22607,2.22047,2.22476,34760000.0
2008-03-31 00:45:00,2.22551,2.22676,2.2201,2.22495,40380000.0
2008-03-31 00:50:00,2.22559,2.22656,2.22045,2.22176,45770000.0
2008-03-31 00:55:00,2.22456,2.2261,2.22111,2.22518,50380000.0
2008-03-31 01:00:00,2.22594,2.22642,2.22051,2.22293,40380000.0
2008-03-31 01:05:00,2.22201,2.22677,2.22114,2.22467,38140000.0
2008-03-31 01:10:00,2.2263,2.22711,2.21812,2.2248,39750000.0
2008-03-31 01:15:00,2.22583,2.22732,2.22017,2.2266,49880000.0
2008-03-31 01:20:00,2.22523,2.22797,2.21947,2.2265,40000000.0
2008-03-31 01:25:00,2.22591,2.22634,2.2197,2.22469,43880000.0
2008-03-31 01:30:00,2.22645,2.2267,2.21936,2.22398,39510000.0
2008-03-31 01:35:00,2.22445,2.2274,2.22137,2.22661,38010000.0
2008-03-31 01:40:00,2.22582,2.22881,2.2211,2.22533,53390000.0
2008-03-31 01:45:00,2.22763,2.22893,2.22208,2.22605,59650000.0
2008-03-31 01:50:00,2.22561,2.22809,2.22318,2.22664,40630000.0
2008-03-31 01:55:00,2.22415,2.22796,2.22091,2.22667,48150000.0
2008-03-31 02:00:00,2.22639,2.2281,2.22369,2.22395,51880000.0
2008-03-31 02:05:00,2.2276,2.22905,2.22206,2.22533,38390000.0
2008-03-31 02:10:00,2.2277,2.22814,2.22218,2.22735,60010000.0
2008-03-31 02:15:00,2.22537,2.22914,2.21855,2.22569,50890000.0
2008-03-31 02:20:00,2.22559,2.22833,2.22149,2.22757,40130000.0
2008-03-31 02:25:00,2.22356,2.22826,2.22191,2.22826,45130000.0
2008-03-31 02:30:00,2.22654,2.22879,2.22201,2.22855,43380000.0
2008-03-31 02:35:00,2.22717,2.22914,2.22225,2.22703,49130000.0
2008-03-31 02:40:00,2.22831,2.23014,2.22375,2.22824,46890000.0
2008-03-31 02:45:00,2.22679,2.22805,2.22201,2.2262,40760000.0
2008-03-31 02:50:00,2.22475,2.22704,2.22184,2.22235,35380000.0
2008-03-31 02:55:00,2.22416,2.22713,2.22167,2.2251,47010000.0
2008-03-31 03:00:00,2.22744,2.22926,2.22135,2.22612,55010000.0
2008-03-31 03:05:00,2.22483,2.22904,2.22203,2.22866,44760000.0
2008-03-31 03:10:00,2.22528,2.23005,2.22415,2.22934,39880000.0
2008-03-31 03:15:00,2.22773,2.23078,2.22402,2.2252,40760000.0
2008-03-31 03:20:00,2.22726,2.22922,2.22289,2.22638,39140000.0
2008-03-31 03:25:00,2.22783,2.22811,2.2226,2.226,37770000.0
2008-03-31 03:30:00,2.22836,2.22848,2.22136,2.22468,41630000.0
2008-03-31 03:35:00,2.22519,2.22697,2.22214,2.22489,44630000.0
2008-03-31 03:40:00,2.222,2.22686,2.22028,2.22449,41510000.0
2008-03-31 03:45:00,2.22508,2.22739,2.21993,2.22464,37250000.0
2008-03-31 03:50:00,2.22419,2.22784,2.22151,2.22501,43750000.0
2008-03-31 03:55:00,2.22751,2.22751,2.22207,2.22611,43130000.0
2008-03-31 04:00:00,2.22586,2.22724,2.22061,2.22563,40500000.0
2008-03-31 04:05:00,2.22631,2.22631,2.21871,2.22233,43630000.0
2008-03-31 04:10:00,2.22321,2.22554,2.22016,2.22393,43140000.0
2008-03-31 04:15:00,2.22383,2.22464,2.2192,2.22219,40020000.0
2008-03-31 04:20:00,2.22135,2.22429,2.21862,2.22194,39280000.0
2008-03-31 04:25:00,2.22196,2.22448,2.2155,2.22315,41880000.0
2008-03-31 04:30:00,2.22096,2.22504,2.21781,2.22383,32000000.0
2008-03-31 04:35:00,2.22068,2.2255,2.21986,2.22124,40640000.0
2008-03-31 04:40:00,2.21919,2.22482,2.21919,2.22383,58260000.0
2008-03-31 04:45:00,2.22233,2.22468,2.21933,2.21992,42390000.0
2008-03-31 04:50:00,2.22079,2.22454,2.21881,2.2206,45250000.0
2008-03-31 04:55:00,2.22191,2.22407,2.21886,2.2233,53130000.0
2008-03-31 05:00:00,2.22157,2.22301,2.21659,2.22225,35260000.0
2008-03-31 05:05:00,2.22303,2.22456,2.2181,2.21992,49630000.0
2008-03-31 05:10:00,2.21975,2.22367,2.21735,2.22026,36630000.0
2008-03-31 05:15:00,2.21808,2.22209,2.21722,2.22009,37250000.0
2008-03-31 05:20:00,2.22132,2.22232,2.2166,2.2216,44010000.0
2008-03-31 05:25:00,2.22095,2.22311,2.21663,2.22152,50900000.0
2008-03-31 05:30:00,2.22038,2.22427,2.21867,2.22325,43010000.0
2008-03-31 05:35:00,2.22039,2.22357,2.21666,2.22283,44760000.0
2008-03-31 05:40:00,2.22121,2.22374,2.21688,2.22237,33390000.0
2008-03-31 05:45:00,2.21928,2.22295,2.21726,2.21979,47630000.0
2008-03-31 05:50:00,2.22283,2.22375,2.21505,2.22115,38510000.0
2008-03-31 05:55:00,2.22166,2.22374,2.21684,2.22301,41130000.0
2008-03-31 06:00:00,2.22049,2.22379,2.21718,2.21952,41750000.0
2008-03-31 06:05:00,2.21957,2.22331,2.21711,2.22112,37510000.0
2008-03-31 06:10:00,2.22199,2.22417,2.21805,2.22319,40750000.0
2008-03-31 06:15:00,2.22268,2.22268,2.21768,2.22069,42500000.0
2008-03-31 06:20:00,2.21928,2.2242,2.21604,2.22186,44880000.0
2008-03-31 06:25:00,2.22181,2.22446,2.21602,2.22412,42130000.0
2008-03-31 06:30:00,2.22103,2.22562,2.21738,2.2227,46890000.0
2008-03-31 06:35:00,2.22304,2.22486,2.21751,2.22199,41010000.0
2008-03-31 06:40:00,2.22297,2.22431,2.21695,2.22346,40750000.0
2008-03-31 06:45:00,2.22229,2.22423,2.21702,2.22423,55260000.0
2008-03-31 06:50:00,2.22238,2.22499,2.21765,2.21924,48130000.0
2008-03-31 06:55:00,2.22219,2.2245,2.21641,2.22193,46630000.0
2008-03-31 07:00:00,2.2215,2.22534,2.22019,2.22494,40140000.0
2008-03-31 07:05:00,2.22372,2.22525,2.21818,2.22242,47630000.0
2008-03-31 07:10:00,2.22333,2.2262,2.21816,2.22532,38130000.0
2008-03-31 07:15:00,2.22514,2.22631,2.21863,2.2219,44890000.0
2008-03-31 07:20:00,2.2236,2.22558,2.21854,2.22229,45010000.0
2008-03-31 07:25:00,2.2253,2.2253,2.21781,2.22444,52500000.0
2008-03-31 07:30:00,2.22289,2.22512,2.21959,2.22152,51650000.0
2008-03-31 07:35:00,2.22441,2.2255,2.21987,2.22364,37270000.0
2008-03-31 07:40:00,2.22502,2.22592,2.21982,2.22568,40380000.0
2008-03-31 07:45:00,2.22167,2.22686,2.22025,2.22404,45640000.0
2008-03-31 07:50:00,2.22162,2.23107,2.22162,2.22935,50500000.0
2008-03-31 07:55:00,2.22657,2.2276,2.2228,2.22376,44890000.0
2008-03-31 08:00:00,2.22603,2.22754,2.21926,2.22571,45510000.0
2008-03-31 08:05:00,2.22443,2.2272,2.22235,2.22382,43270000.0
2008-03-31 08:10:00,2.22077,2.22638,2.21928,2.22516,42250000.0
2008-03-31 08:15:00,2.22215,2.22599,2.21932,2.22579,47640000.0
2008-03-31 08:20:00,2.2245,2.22628,2.2196,2.22569,50380000.0
2008-03-31 08:25:00,2.2231,2.22778,2.21879,2.22525,51010000.0
2008-03-31 08:30:00,2.22566,2.22737,2.22042,2.22302,51010000.0
2008-03-31 08:35:00,2.22547,2.22851,2.22197,2.22463,42890000.0
2008-03-31 08:40:00,2.22586,2.23016,2.22364,2.2271,39250000.0
2008-03-31 08:45:00,2.22845,2.22979,2.22214,2.2276,49510000.0
2008-03-31 08:50:00,2.2276,2.23036,2.22292,2.22664,40640000.0
2008-03-31 08:55:00,2.22721,2.22964,2.22181,2.22602,47250000.0
2008-03-31 09:00:00,2.2265,2.22937,2.22083,2.22937,46250000.0
2008-03-31 09:05:00,2.2262,2.23058,2.2251,2.22871,43000000.0
2008-03-31 09:10:00,2.2286,2.23241,2.22316,2.23062,33630000.0
2008-03-31 09:15:00,2.22824,2.23258,2.22445,2.23097,44510000.0
2008-03-31 09:20:00,2.22975,2.23179,2.22577,2.22988,51010000.0
2008-03-31 09:25:00,2.2312,2.2312,2.22547,2.22878,58270000.0
2008-03-31 09:30:00,2.23043,2.23161,2.22463,2.22949,41260000.0
2008-03-31 09:35:00,2.22862,2.23071,2.22456,2.22852,43640000.0
2008-03-31 09:40:00,2.23103,2.23193,2.22461,2.23162,45890000.0
2008-03-31 09:45:00,2.22795,2.23146,2.22485,2.22929,40880000.0
2008-03-31 09:50:00,2.22828,2.23013,2.22493,2.22878,39880000.0
2008-03-31 09:55:00,2.22739,2.22887,2.2216,2.22734,63630000.0
2008-03-31 10:00:00,2.22773,2.22773,2.2191,2.22672,50130000.0
2008-03-31 10:05:00,2.22612,2.22701,2.21699,2.22428,54510000.0
2008-03-31 10:10:00,2.22459,2.22758,2.2212,2.22588,38140000.0
2008-03-31 10:15:00,2.22253,2.2266,2.21806,2.2266,43390000.0
2008-03-31 10:20:00,2.22534,2.22777,2.2195,2.22664,38380000.0
2008-03-31 10:25:00,2.22607,2.22747,2.22095,2.22542,44390000.0
2008-03-31 10:30:00,2.22486,2.22757,2.21979,2.22649,52880000.0
2008-03-31 10:35:00,2.22564,2.22874,2.22079,2.22772,49880000.0
2008-03-31 10:40:00,2.22625,2.22829,2.22043,2.22486,54630000.0
2008-03-31 10:45:00,2.22494,2.22703,2.21947,2.22376,45390000.0
2008-03-31 10:50:00,2.22455,2.22766,2.22246,2.22616,35000000.0
2008-03-31 10:55:00,2.22589,2.22704,2.22001,2.22478,50400000.0
2008-03-31 11:00:00,2.22487,2.22487,2.21843,2.22358,44890000.0
2008-03-31 11:05:00,2.22122,2.22542,2.21752,2.22061,45630000.0
2008-03-31 11:10:00,2.22495,2.22639,2.22042,2.22355,55380000.0
2008-03-31 11:15:00,2.22535,2.22535,2.21848,2.22432,45510000.0
2008-03-31 11:20:00,2.2192,2.22726,2.2192,2.2264,51130000.0
2008-03-31 11:25:00,2.22746,2.22761,2.22037,2.22703,48390000.0
2008-03-31 11:30:00,2.22682,2.22697,2.22294,2.22653,43130000.0
2008-03-31 11:35:00,2.22411,2.22687,2.21944,2.22335,39140000.0
2008-03-31 11:40:00,2.2204,2.22686,2.21948,2.22273,45140000.0
2008-03-31 11:45:00,2.22373,2.22763,2.21961,2.22322,38640000.0
2008-03-31 11:50:00,2.22306,2.22751,2.22112,2.22695,46140000.0
2008-03-31 11:55:00,2.22673,2.22832,2.22151,2.22655,43140000.0
2008-03-31 12:00:00,2.22641,2.2292,2.22054,2.22812,39890000.0
2008-03-31 12:05:00,2.22493,2.22855,2.22117,2.22668,40630000.0
2008-03-31 12:10:00,2.22728,2.22789,2.22124,2.22702,40750000.0
2008-03-31 12:15:00,2.22386,2.22743,2.22074,2.22557,44390000.0
2008-03-31 12:20:00,2.22289,2.22662,2.21862,2.22387,48150000.0
2008-03-31 12:25:00,2.22568,2.227,2.21959,2.22158,51500000.0
2008-03-31 12:30:00,2.2265,2.22664,2.22123,2.22481,37880000.0
2008-03-31 12:35:00,2.22637,2.22668,2.22094,2.22608,37630000.0
2008-03-31 12:40:00,2.22222,2.22644,2.21832,2.22402,50630000.0
2008-03-31 12:45:00,2.2257,2.2257,2.21974,2.22412,40380000.0
2008-03-31 12:50:00,2.22508,2.22517,2.21961,2.22506,70010000.0
2008-03-31 12:55:00,2.22179,2.22582,2.21702,2.22329,50010000.0
2008-03-31 13:00:00,2.22595,2.22628,2.22067,2.22366,50630000.0
2008-03-31 13:05:00,2.22292,2.22607,2.21827,2.22438,38010000.0
2008-03-31 13:10:00,2.22459,2.2267,2.21898,2.22627,50250000.0
2008-03-31 13:15:00,2.22557,2.22723,2.21997,2.22654,43500000.0
2008-03-31 13:20:00,2.22221,2.22648,2.21993,2.22145,48260000.0
2008-03-31 13:25:00,2.22449,2.22793,2.21952,2.22067,49250000.0
2008-03-31 13:30:00,2.22432,2.2288,2.22374,2.22777,42010000.0
2008-03-31 13:35:00,2.22617,2.22941,2.2201,2.22598,50130000.0
2008-03-31 13:40:00,2.22455,2.22642,2.21737,2.22152,49390000.0
2008-03-31 13:45:00,2.22321,2.22612,2.21766,2.22577,41260000.0
2008-03-31 13:50:00,2.22455,2.22673,2.21767,2.22174,43130000.0
2008-03-31 13:55:00,2.22546,2.22546,2.21772,2.21772,43020000.0
2008-03-31 14:00:00,2.22175,2.2249,2.21634,2.22294,45010000.0
2008-03-31 14:05:00,2.22219,2.2249,2.21899,2.22317,46250000.0
2008-03-31 14:10:00,2.223,2.22515,2.21816,2.21816,47140000.0
2008-03-31 14:15:00,2.22233,2.2247,2.21777,2.22152,46250000.0
2008-03-31 14:20:00,2.22326,2.22499,2.21546,2.22303,47880000.0
2008-03-31 14:25:00,2.22299,2.22451,2.21721,2.22251,40380000.0
2008-03-31 14:30:00,2.22167,2.22347,2.2172,2.22221,45630000.0
2008-03-31 14:35:00,2.22147,2.22363,2.2167,2.21998,49630000.0
2008-03-31 14:40:00,2.22299,2.22323,2.21715,2.221,40250000.0
2008-03-31 14:45:00,2.22161,2.22314,2.21575,2.22123,43880000.0
2008-03-31 14:50:00,2.21893,2.22154,2.21364,2.21909,52650000.0
2008-03-31 14:55:00,2.22028,2.22343,2.21539,2.22245,54630000.0
2008-03-31 15:00:00,2.22247,2.22372,2.2155,2.22069,57270000.0
2008-03-31 15:05:00,2.22236,2.22396,2.21594,2.22216,39640000.0
2008-03-31 15:10:00,2.22236,2.22369,2.21772,2.21888,49510000.0
2008-03-31 15:15:00,2.22281,2.22383,2.21788,2.2195,49500000.0
2008-03-31 15:20:00,2.22352,2.22439,2.21693,2.22223,54760000.0
2008-03-31 15:25:00,2.22332,2.2236,2.21782,2.22186,41130000.0
2008-03-31 15:30:00,2.22132,2.22441,2.21721,2.22441,40380000.0
2008-03-31 15:35:00,2.22087,2.22399,2.21545,2.2188,49530000.0
2008-03-31 15:40:00,2.22046,2.22367,2.21599,2.21938,37380000.0
2008-03-31 15:45:00,2.22379,2.22543,2.21596,2.22504,55260000.0
2008-03-31 15:50:00,2.22399,2.22554,2.21667,2.2229,44380000.0
2008-03-31 15:55:00,2.22295,2.22379,2.21583,2.2219,39520000.0
2008-03-31 16:00:00,2.22042,2.22088,2.21414,2.2152,41390000.0
2008-03-31 16:05:00,2.21598,2.21987,2.2129,2.21859,44000000.0
2008-03-31 16:10:00,2.22012,2.22047,2.21228,2.21612,45760000.0
2008-03-31 16:15:00,2.21764,2.21764,2.21084,2.21093,52380000.0
2008-03-31 16:20:00,2.21294,2.21468,2.20757,2.20873,40640000.0
2008-03-31 16:25:00,2.21321,2.21328,2.20642,2.20982,50380000.0
2008-03-31 16:30:00,2.20899,2.22117,2.20477,2.21261,51880000.0
2008-03-31 16:35:00,2.21086,2.21168,2.20542,2.20967,44890000.0
2008-03-31 16:40:00,2.20774,2.21247,2.20349,2.21163,44880000.0
2008-03-31 16:45:00,2.20992,2.21283,2.20549,2.21221,39260000.0
2008-03-31 16:50:00,2.20901,2.21376,2.20545,2.21068,45750000.0
2008-03-31 16:55:00,2.21378,2.21668,2.21016,2.21425,44390000.0
2008-03-31 17:00:00,2.2148,2.21778,2.20868,2.21729,44130000.0
2008-03-31 17:05:00,2.21517,2.22005,2.2024,2.21722,47630000.0
2008-03-31 17:10:00,2.21051,2.21958,2.21051,2.21481,34760000.0
2008-03-31 17:15:00,2.21584,2.21967,2.2139,2.21849,53140000.0
2008-03-31 17:20:00,2.21731,2.21884,2.21334,2.2173,45380000.0
2008-03-31 17:25:00,2.2156,2.21956,2.214,2.21801,48010000.0
2008-03-31 17:30:00,2.21849,2.22291,2.2153,2.2202,41500000.0
2008-03-31 17:35:00,2.22087,2.22414,2.21488,2.22025,43250000.0
2008-03-31 17:40:00,2.22044,2.22186,2.21731,2.22072,45260000.0
2008-03-31 17:45:00,2.22136,2.22262,2.21619,2.22225,46630000.0
2008-03-31 17:50:00,2.2225,2.22472,2.21625,2.22306,44890000.0
2008-03-31 17:55:00,2.22463,2.2253,2.21724,2.22204,41010000.0
2008-03-31 18:00:00,2.22326,2.22365,2.21809,2.22139,48380000.0
2008-03-31 18:05:00,2.22228,2.22359,2.2156,2.22052,47880000.0
2008-03-31 18:10:00,2.22084,2.2246,2.21875,2.22372,38760000.0
2008-03-31 18:15:00,2.2216,2.2254,2.21798,2.22285,68510000.0
2008-03-31 18:20:00,2.22196,2.22443,2.216,2.21896,44760000.0
2008-03-31 18:25:00,2.21955,2.22359,2.21541,2.22284,37130000.0
2008-03-31 18:30:00,2.22286,2.22358,2.21605,2.21899,52030000.0
2008-03-31 18:35:00,2.21863,2.22243,2.21418,2.2181,46270000.0
2008-03-31 18:40:00,2.22101,2.22318,2.21379,2.22004,45880000.0
2008-03-31 18:45:00,2.22112,2.22201,2.21256,2.2197,46500000.0
2008-03-31 18:50:00,2.22029,2.22227,2.21266,2.22017,45140000.0
2008-03-31 18:55:00,2.21802,2.22186,2.21456,2.21624,48760000.0
2008-03-31 19:00:00,2.21881,2.22063,2.21263,2.21536,46880000.0
2008-03-31 19:05:00,2.21977,2.22053,2.21447,2.21565,46380000.0
2008-03-31 19:10:00,2.21932,2.22062,2.21398,2.2162,45750000.0
2008-03-31 19:15:00,2.21867,2.22104,2.21236,2.21407,60520000.0
2008-03-31 19:20:00,2.21881,2.22026,2.20967,2.21648,50500000.0
2008-03-31 19:25:00,2.21386,2.21872,2.2113,2.21714,42130000.0
2008-03-31 19:30:00,2.21384,2.21865,2.21229,2.21625,43880000.0
2008-03-31 19:35:00,2.21519,2.21846,2.21286,2.21788,49010000.0
2008-03-31 19:40:00,2.21529,2.21844,2.21316,2.21527,44000000.0
2008-03-31 19:45:00,2.21656,2.2198,2.2132,2.21592,38130000.0
2008-03-31 19:50:00,2.21769,2.21947,2.2127,2.21595,37760000.0
2008-03-31 19:55:00,2.21918,2.22143,2.21484,2.21883,54010000.0
2008-03-31 20:00:00,2.22049,2.22214,2.21655,2.22131,44130000.0
2008-03-31 20:05:00,2.22097,2.22283,2.21722,2.22149,46130000.0
2008-03-31 20:10:00,2.21828,2.2224,2.21557,2.21884,46500000.0
2008-03-31 20:15:00,2.22047,2.22176,2.21504,2.22074,42130000.0
2008-03-31 20:20:00,2.21909,2.22135,2.2146,2.21652,52260000.0
2008-03-31 20:25:00,2.21798,2.22271,2.21659,2.22106,52880000.0
2008-03-31 20:30:00,2.22158,2.22161,2.21583,2.2196,45010000.0
2008-03-31 20:35:00,2.21933,2.22334,2.21666,2.21666,40130000.0
2008-03-31 20:40:00,2.21868,2.22366,2.21647,2.22348,44000000.0
2008-03-31 20:45:00,2.22074,2.22404,2.2179,2.22331,37500000.0
2008-03-31 20:50:00,2.22152,2.22428,2.21772,2.22373,43380000.0
2008-03-31 20:55:00,2.2193,2.22315,2.21551,2.22181,48630000.0
2008-03-31 21:00:00,2.21928,2.22361,2.21678,2.22278,51020000.0
2008-03-31 21:05:00,2.22172,2.22426,2.21791,2.22016,41130000.0
2008-03-31 21:10:00,2.21929,2.22309,2.21663,2.21663,40880000.0
2008-03-31 21:15:00,2.2198,2.22222,2.21624,2.21975,40390000.0
2008-03-31 21:20:00,2.2201,2.22357,2.21592,2.21716,48630000.0
2008-03-31 21:25:00,2.22211,2.22285,2.21566,2.22241,40140000.0
2008-03-31 21:30:00,2.22172,2.22172,2.2153,2.2198,37760000.0
2008-03-31 21:35:00,2.21519,2.22135,2.21519,2.21981,37880000.0
2008-03-31 21:40:00,2.21863,2.22135,2.21626,2.21778,34500000.0
2008-03-31 21:45:00,2.21897,2.2213,2.2145,2.21734,44000000.0
2008-03-31 21:50:00,2.21659,2.22141,2.2141,2.22069,37010000.0
2008-03-31 21:55:00,2.21666,2.22194,2.2153,2.21552,41890000.0
2008-03-31 22:00:00,2.22103,2.22103,2.21383,2.22006,36130000.0
2008-03-31 22:05:00,2.21827,2.22184,2.21538,2.21909,45380000.0
2008-03-31 22:10:00,2.21995,2.22212,2.21354,2.21637,33250000.0
2008-03-31 22:15:00,2.21811,2.22203,2.21455,2.21747,44380000.0
2008-03-31 22:20:00,2.22142,2.22222,2.21585,2.21926,36630000.0
2008-03-31 22:25:00,2.21855,2.22002,2.21509,2.21791,37880000.0
2008-03-31 22:30:00,2.21944,2.22026,2.21395,2.21856,44140000.0
2008-03-31 22:35:00,2.21961,2.22212,2.21452,2.21452,34760000.0
2008-03-31 22:40:00,2.2193,2.22236,2.21448,2.22072,36750000.0
2008-03-31 22:45:00,2.22077,2.22236,2.21526,2.21829,39630000.0
2008-03-31 22:50:00,2.22235,2.22513,2.21529,2.225,39390000.0
2008-03-31 22:55:00,2.22128,2.22368,2.21549,2.22069,41020000.0
2008-03-31 23:00:00,2.21941,2.22302,2.2159,2.22205,38880000.0
2008-03-31 23:05:00,2.22048,2.22307,2.21556,2.22253,43390000.0
2008-03-31 23:10:00,2.22123,2.22274,2.21461,2.21953,42500000.0
2008-03-31 23:15:00,2.21715,2.22392,2.21715,2.22023,38000000.0
2008-03-31 23:20:00,2.22366,2.22409,2.21751,2.22398,39760000.0
2008-03-31 23:25:00,2.22314,2.22409,2.21794,2.22333,33500000.0
2008-03-31 23:30:00,2.21963,2.22417,2.2173,2.22316,37380000.0
2008-03-31 23:35:00,2.22181,2.22432,2.21888,2.22334,44880000.0
2008-03-31 23:40:00,2.22381,2.22425,2.21904,2.21953,36250000.0
2008-03-31 23:45:00,2.22089,2.22507,2.21832,2.21971,32750000.0
2008-03-31 23:50:00,2.22223,2.22566,2.218,2.22417,48880000.0
2008-03-31 23:55:00,2.22225,2.22526,2.21864,2.22056,42510000.0
2008-04-01 00:00:00,2.22476,2.22537,2.21365,2.22537,46130000.0
2008-04-01 00:05:00,2.2249,2.22657,2.21758,2.22067,55630000.0
2008-04-01 00:10:00,2.22053,2.22701,2.22006,2.22411,37500000.0
2008-04-01 00:15:00,2.22534,2.22658,2.22045,2.22412,44000000.0
2008-04-01 00:20:00,2.22293,2.22618,2.22075,2.22529,31760000.0
2008-04-01 00:25:00,2.22385,2.22612,2.21845,2.22447,55640000.0
2008-04-01 00:30:00,2.22565,2.2263,2.21934,2.22626,43500000.0
2008-04-01 00:35:00,2.22396,2.22701,2.22043,2.22148,44010000.0
2008-04-01 00:40:00,2.22527,2.22701,2.2209,2.22554,33630000.0
2008-04-01 00:45:00,2.22384,2.22666,2.22062,2.22528,48140000.0
2008-04-01 00:50:00,2.2244,2.22739,2.22248,2.22734,47380000.0
2008-04-01 00:55:00,2.22297,2.2272,2.22253,2.22537,40630000.0
2008-04-01 01:00:00,2.22498,2.22608,2.218,2.22154,55510000.0
2008-04-01 01:05:00,2.22151,2.22549,2.219,2.22481,45750000.0
2008-04-01 01:10:00,2.22538,2.22605,2.21984,2.22551,45890000.0
2008-04-01 01:15:00,2.22543,2.22609,2.22018,2.22518,39630000.0
2008-04-01 01:20:00,2.22371,2.22606,2.21296,2.22275,60020000.0
2008-04-01 01:25:00,2.22486,2.226,2.21787,2.22088,48280000.0
2008-04-01 01:30:00,2.22022,2.22614,2.21899,2.22336,48640000.0
2008-04-01 01:35:00,2.2225,2.22649,2.22008,2.22403,47250000.0
2008-04-01 01:40:00,2.2244,2.22556,2.21922,2.22366,29380000.0
2008-04-01 01:45:00,2.22259,2.2254,2.22098,2.22526,47000000.0
2008-04-01 01:50:00,2.21929,2.22662,2.21929,2.22448,38880000.0
2008-04-01 01:55:00,2.22404,2.22696,2.22194,2.22298,34760000.0
2008-04-01 02:00:00,2.22585,2.22585,2.21783,2.22053,59510000.0
2008-04-01 02:05:00,2.22231,2.22511,2.21991,2.22172,42130000.0
2008-04-01 02:10:00,2.22338,2.22444,2.21749,2.22389,49760000.0
2008-04-01 02:15:00,2.22503,2.22639,2.21793,2.22056,60890000.0
2008-04-01 02:20:00,2.22217,2.22504,2.21825,2.22504,40130000.0
2008-04-01 02:25:00,2.22163,2.22441,2.21497,2.2227,48380000.0
2008-04-01 02:30:00,2.22264,2.22401,2.21508,2.22167,42380000.0
2008-04-01 02:35:00,2.2205,2.22391,2.21768,2.21936,38890000.0
2008-04-01 02:40:00,2.22127,2.22492,2.2181,2.22492,51260000.0
2008-04-01 02:45:00,2.22016,2.22358,2.21658,2.22323,43630000.0
2008-04-01 02:50:00,2.2206,2.2246,2.21995,2.22157,36380000.0
2008-04-01 02:55:00,2.22194,2.22503,2.21914,2.2238,46760000.0
2008-04-01 03:00:00,2.22454,2.22476,2.21744,2.22221,50270000.0
2008-04-01 03:05:00,2.21994,2.22407,2.21662,2.22095,41380000.0
2008-04-01 03:10:00,2.22179,2.22438,2.21678,2.22401,45010000.0
2008-04-01 03:15:00,2.22061,2.22503,2.21815,2.21815,42750000.0
2008-04-01 03:20:00,2.22358,2.22522,2.21486,2.22167,45010000.0
2008-04-01 03:25:00,2.21967,2.22382,2.21648,2.22209,37500000.0
2008-04-01 03:30:00,2.21972,2.22292,2.21582,2.22181,44630000.0
2008-04-01 03:35:00,2.21956,2.22404,2.21718,2.22238,40630000.0
2008-04-01 03:40:00,2.22016,2.22356,2.21742,2.21943,45880000.0
2008-04-01 03:45:00,2.21984,2.2242,2.21857,2.22194,36880000.0
2008-04-01 03:50:00,2.21742,2.22409,2.21742,2.22084,42250000.0
2008-04-01 03:55:00,2.22304,2.22597,2.21882,2.22146,39880000.0
2008-04-01 04:00:00,2.22485,2.22548,2.2176,2.22341,39380000.0
2008-04-01 04:05:00,2.22123,2.22372,2.21725,2.22071,37630000.0
2008-04-01 04:10:00,2.22138,2.22377,2.21733,2.2207,44750000.0
2008-04-01 04:15:00,2.222,2.22551,2.2178,2.22146,40750000.0
2008-04-01 04:20:00,2.22298,2.22432,2.21891,2.22301,37520000.0
2008-04-01 04:25:00,2.22188,2.22381,2.21539,2.22288,38750000.0
2008-04-01 04:30:00,2.22106,2.22452,2.21478,2.22243,37390000.0
2008-04-01 04:35:00,2.22405,2.2244,2.2158,2.22051,39880000.0
2008-04-01 04:40:00,2.21577,2.22427,2.21577,2.22427,54760000.0
2008-04-01 04:45:00,2.22154,2.22388,2.21861,2.22018,42500000.0
2008-04-01 04:50:00,2.22323,2.22423,2.21712,2.22294,40380000.0
2008-04-01 04:55:00,2.22361,2.22472,2.21935,2.22151,46500000.0
2008-04-01 05:00:00,2.22165,2.22428,2.21793,2.22366,40750000.0
2008-04-01 05:05:00,2.22151,2.22399,2.21773,2.21983,49000000.0
2008-04-01 05:10:00,2.21867,2.22415,2.21867,2.22022,43750000.0
2008-04-01 05:15:00,2.22023,2.22335,2.2193,2.22284,31510000.0
2008-04-01 05:20:00,2.22415,2.22415,2.21603,2.22365,46010000.0
2008-04-01 05:25:00,2.22385,2.22489,2.21759,2.22308,47510000.0
2008-04-01 05:30:00,2.22379,2.22481,2.21773,2.22343,37380000.0
2008-04-01 05:35:00,2.21986,2.22517,2.21709,2.22394,34880000.0
2008-04-01 05:40:00,2.22217,2.22369,2.21669,2.22142,36880000.0
2008-04-01 05:45:00,2.22257,2.2242,2.21906,2.22079,44750000.0
2008-04-01 05:50:00,2.22176,2.22339,2.21557,2.21967,36750000.0
2008-04-01 05:55:00,2.22013,2.22397,2.21779,2.2214,49380000.0
2008-04-01 06:00:00,2.22218,2.22341,2.21652,2.21907,41250000.0
2008-04-01 06:05:00,2.21989,2.22342,2.21817,2.22148,30880000.0
2008-04-01 06:10:00,2.22045,2.22372,2.21723,2.22055,45010000.0
2008-04-01 06:15:00,2.21981,2.22353,2.21933,2.22353,38500000.0
2008-04-01 06:20:00,2.22188,2.22434,2.21664,2.21952,43010000.0
2008-04-01 06:25:00,2.22126,2.22411,2.21725,2.2223,39270000.0
2008-04-01 06:30:00,2.21964,2.22509,2.21874,2.22051,47010000.0
2008-04-01 06:35:00,2.22216,2.22433,2.21743,2.22284,42630000.0
2008-04-01 06:40:00,2.22142,2.22422,2.21652,2.22373,36630000.0
2008-04-01 06:45:00,2.22185,2.22359,2.21539,2.22142,56890000.0
2008-04-01 06:50:00,2.22068,2.22597,2.21727,2.22172,49640000.0
2008-04-01 06:55:00,2.22345,2.22345,2.21595,2.22339,35130000.0
2008-04-01 07:00:00,2.22189,2.22549,2.22128,2.22273,40130000.0
2008-04-01 07:05:00,2.22012,2.22528,2.21892,2.2241,50630000.0
2008-04-01 07:10:00,2.22445,2.22689,2.21982,2.22619,40250000.0
2008-04-01 07:15:00,2.22608,2.23039,2.22144,2.22768,40390000.0
2008-04-01 07:20:00,2.2282,2.23011,2.223,2.22858,54400000.0
2008-04-01 07:25:00,2.23092,2.23092,2.22337,2.22701,49130000.0
2008-04-01 07:30:00,2.22703,2.2291,2.22353,2.22693,50520000.0
2008-04-01 07:35:00,2.2277,2.22924,2.22327,2.22782,34010000.0
2008-04-01 07:40:00,2.22937,2.23252,2.22572,2.23063,49380000.0
2008-04-01 07:45:00,2.22837,2.23282,2.2258,2.22871,42380000.0
2008-04-01 07:50:00,2.2254,2.23353,2.22526,2.23151,45140000.0
2008-04-01 07:55:00,2.22948,2.23284,2.22581,2.23284,45010000.0
2008-04-01 08:00:00,2.23025,2.2337,2.22463,2.23326,50010000.0
2008-04-01 08:05:00,2.23141,2.23357,2.22832,2.23258,38880000.0
2008-04-01 08:10:00,2.22927,2.23437,2.22695,2.23253,45140000.0
2008-04-01 08:15:00,2.2316,2.23519,2.22779,2.23519,48880000.0
2008-04-01 08:20:00,2.23461,2.241,2.23199,2.23954,46390000.0
2008-04-01 08:25:00,2.24052,2.24254,2.23555,2.24103,46250000.0
2008-04-01 08:30:00,2.24151,2.24302,2.23454,2.23974,46510000.0
2008-04-01 08:35:00,2.24161,2.24632,2.23813,2.24221,45630000.0
2008-04-01 08:40:00,2.2401,2.24397,2.23612,2.24232,37760000.0
2008-04-01 08:45:00,2.24238,2.24806,2.23822,2.24585,47640000.0
2008-04-01 08:50:00,2.24661,2.24847,2.23955,2.24847,43760000.0
2008-04-01 08:55:00,2.24558,2.24915,2.24044,2.24493,51010000.0
2008-04-01 09:00:00,2.24721,2.24836,2.24138,2.24625,47140000.0
2008-04-01 09:05:00,2.24365,2.2461,2.24166,2.24166,51020000.0
2008-04-01 09:10:00,2.24258,2.24431,2.23691,2.24193,40010000.0
2008-04-01 09:15:00,2.24392,2.24531,2.23743,2.24404,49630000.0
2008-04-01 09:20:00,2.2449,2.24502,2.23693,2.23956,53760000.0
2008-04-01 09:25:00,2.23969,2.2417,2.23459,2.23894,47630000.0
2008-04-01 09:30:00,2.24047,2.24047,2.23382,2.23886,40880000.0
2008-04-01 09:35:00,2.23843,2.23995,2.23284,2.23967,48010000.0
2008-04-01 09:40:00,2.2403,2.24341,2.23504,2.24225,47260000.0
2008-04-01 09:45:00,2.24138,2.2429,2.23076,2.24055,47140000.0
2008-04-01 09:50:00,2.24041,2.24041,2.23328,2.23863,40010000.0
2008-04-01 09:55:00,2.23642,2.2388,2.22945,2.23755,48890000.0
2008-04-01 10:00:00,2.23595,2.23803,2.23017,2.23608,55880000.0
2008-04-01 10:05:00,2.23723,2.23771,2.23096,2.2354,55260000.0
2008-04-01 10:10:00,2.23679,2.23857,2.23184,2.23607,39380000.0
2008-04-01 10:15:00,2.23362,2.23848,2.2305,2.23619,38630000.0
2008-04-01 10:20:00,2.23725,2.23762,2.2331,2.23402,41380000.0
2008-04-01 10:25:00,2.2367,2.23842,2.2298,2.2354,41010000.0
2008-04-01 10:30:00,2.23511,2.23744,2.22898,2.23608,48630000.0
2008-04-01 10:35:00,2.23524,2.23674,2.23088,2.23611,52380000.0
2008-04-01 10:40:00,2.23572,2.23783,2.22828,2.23372,39510000.0
2008-04-01 10:45:00,2.23646,2.23733,2.22955,2.23042,50640000.0
2008-04-01 10:50:00,2.23471,2.23636,2.23161,2.23283,36130000.0
2008-04-01 10:55:00,2.23494,2.23578,2.23091,2.23261,51260000.0
2008-04-01 11:00:00,2.23515,2.23599,2.23034,2.2354,44010000.0
2008-04-01 11:05:00,2.23295,2.23616,2.22893,2.23237,53760000.0
2008-04-01 11:10:00,2.23498,2.23711,2.23051,2.23459,48750000.0
2008-04-01 11:15:00,2.23483,2.23637,2.23172,2.23271,53130000.0
2008-04-01 11:20:00,2.23448,2.23625,2.22933,2.23488,55130000.0
2008-04-01 11:25:00,2.2363,2.23809,2.23116,2.23506,51500000.0
2008-04-01 11:30:00,2.23413,2.23853,2.23227,2.23715,48380000.0
2008-04-01 11:35:00,2.23822,2.23895,2.23361,2.23518,38260000.0
2008-04-01 11:40:00,2.23467,2.23892,2.2304,2.23764,41130000.0
2008-04-01 11:45:00,2.23898,2.23969,2.23261,2.23766,43510000.0
2008-04-01 11:50:00,2.23728,2.23896,2.23278,2.23891,44510000.0
2008-04-01 11:55:00,2.23984,2.24319,2.23452,2.24274,46750000.0
2008-04-01 12:00:00,2.2428,2.24393,2.23849,2.24393,43760000.0
2008-04-01 12:05:00,2.24204,2.24502,2.23862,2.24251,41140000.0
2008-04-01 12:10:00,2.24333,2.24428,2.23681,2.24124,47510000.0
2008-04-01 12:15:00,2.24155,2.24414,2.23667,2.24031,41890000.0
2008-04-01 12:20:00,2.23878,2.24354,2.23628,2.23844,50750000.0
2008-04-01 12:25:00,2.24086,2.24304,2.23654,2.237,53140000.0
2008-04-01 12:30:00,2.24084,2.24242,2.23514,2.24188,42000000.0
2008-04-01 12:35:00,2.24136,2.24276,2.23524,2.23985,54140000.0
2008-04-01 12:40:00,2.23806,2.24185,2.23248,2.23631,46510000.0
2008-04-01 12:45:00,2.24082,2.24275,2.23456,2.24176,44140000.0
2008-04-01 12:50:00,2.24163,2.24238,2.2358,2.2415,55630000.0
2008-04-01 12:55:00,2.23935,2.24298,2.23644,2.24112,47000000.0
2008-04-01 13:00:00,2.24022,2.24282,2.22576,2.24127,46520000.0
2008-04-01 13:05:00,2.23588,2.24224,2.23588,2.24091,40760000.0
2008-04-01 13:10:00,2.24111,2.243,2.23266,2.23931,48630000.0
2008-04-01 13:15:00,2.23615,2.24164,2.23392,2.24111,38510000.0
2008-04-01 13:20:00,2.2373,2.24116,2.23564,2.23564,55250000.0
2008-04-01 13:25:00,2.24024,2.24059,2.23355,2.23701,42380000.0
2008-04-01 13:30:00,2.23403,2.23975,2.23035,2.23877,48880000.0
2008-04-01 13:35:00,2.23818,2.24004,2.23377,2.2387,44750000.0
2008-04-01 13:40:00,2.23613,2.23954,2.23202,2.23634,54000000.0
2008-04-01 13:45:00,2.23697,2.24015,2.23213,2.23839,41000000.0
2008-04-01 13:50:00,2.23612,2.23789,2.22997,2.23573,40880000.0
2008-04-01 13:55:00,2.23631,2.2366,2.22962,2.22962,38380000.0
2008-04-01 14:00:00,2.23579,2.23671,2.23048,2.23567,43750000.0
2008-04-01 14:05:00,2.23327,2.23791,2.22961,2.23664,45000000.0
2008-04-01 14:10:00,2.2374,2.23867,2.23221,2.23221,41510000.0
2008-04-01 14:15:00,2.23841,2.23868,2.23431,2.23501,41760000.0
2008-04-01 14:20:00,2.23743,2.23909,2.22883,2.23493,40760000.0
2008-04-01 14:25:00,2.23613,2.23616,2.22923,2.2355,43880000.0
2008-04-01 14:30:00,2.2341,2.23763,2.22933,2.23681,44510000.0
2008-04-01 14:35:00,2.23556,2.24009,2.2313,2.2375,51630000.0
2008-04-01 14:40:00,2.23811,2.23966,2.23327,2.23823,44000000.0
2008-04-01 14:45:00,2.23735,2.2404,2.23276,2.23946,52890000.0
2008-04-01 14:50:00,2.23711,2.24099,2.23337,2.23848,47270000.0
2008-04-01 14:55:00,2.23698,2.24329,2.2351,2.24096,50140000.0
2008-04-01 15:00:00,2.24181,2.24279,2.23515,2.24156,52130000.0
2008-04-01 15:05:00,2.24238,2.24238,2.23431,2.23991,38520000.0
2008-04-01 15:10:00,2.2392,2.24154,2.23484,2.23664,40390000.0
2008-04-01 15:15:00,2.24033,2.24282,2.23582,2.23747,40770000.0
2008-04-01 15:20:00,2.24111,2.24221,2.23473,2.24158,53130000.0
2008-04-01 15:25:00,2.24293,2.24422,2.23787,2.24212,40500000.0
2008-04-01 15:30:00,2.24171,2.24259,2.23613,2.24185,43000000.0
2008-04-01 15:35:00,2.24014,2.24307,2.23153,2.23996,45770000.0
2008-04-01 15:40:00,2.23931,2.24315,2.23486,2.23977,38130000.0
2008-04-01 15:45:00,2.24265,2.24403,2.23614,2.2427,50510000.0
2008-04-01 15:50:00,2.24163,2.24338,2.23393,2.24054,42630000.0
2008-04-01 15:55:00,2.24176,2.2422,2.23583,2.24063,39510000.0
2008-04-01 16:00:00,2.24103,2.24417,2.23782,2.24104,47380000.0
2008-04-01 16:05:00,2.24114,2.24596,2.23547,2.24393,46130000.0
2008-04-01 16:10:00,2.24307,2.24331,2.23581,2.2408,45390000.0
2008-04-01 16:15:00,2.24008,2.24491,2.23583,2.241,44760000.0
2008-04-01 16:20:00,2.24449,2.24706,2.2379,2.24303,45750000.0
2008-04-01 16:25:00,2.2467,2.2467,2.24023,2.24291,44750000.0
2008-04-01 16:30:00,2.24318,2.24624,2.23699,2.24604,44260000.0
2008-04-01 16:35:00,2.24543,2.24795,2.24099,2.2463,56260000.0
2008-04-01 16:40:00,2.24486,2.24859,2.23826,2.24761,43380000.0
2008-04-01 16:45:00,2.24963,2.24963,2.24127,2.24747,41630000.0
2008-04-01 16:50:00,2.24793,2.24793,2.24047,2.24282,36250000.0
2008-04-01 16:55:00,2.24585,2.24749,2.24,2.24384,48260000.0
2008-04-01 17:00:00,2.24549,2.24581,2.2384,2.24254,39130000.0
2008-04-01 17:05:00,2.24008,2.24328,2.23764,2.24234,53380000.0
2008-04-01 17:10:00,2.23788,2.24399,2.23788,2.24089,36500000.0
2008-04-01 17:15:00,2.24296,2.24449,2.23887,2.2404,51140000.0
2008-04-01 17:20:00,2.24134,2.24263,2.23721,2.24205,40010000.0
2008-04-01 17:25:00,2.24053,2.24288,2.23718,2.24105,45000000.0
2008-04-01 17:30:00,2.24279,2.2429,2.23774,2.23949,41630000.0
2008-04-01 17:35:00,2.23833,2.24305,2.23587,2.24113,37750000.0
2008-04-01 17:40:00,2.24129,2.2429,2.23754,2.24173,54260000.0
2008-04-01 17:45:00,2.24092,2.24131,2.2343,2.23961,47900000.0
2008-04-01 17:50:00,2.23816,2.23997,2.23301,2.23991,44760000.0
2008-04-01 17:55:00,2.23984,2.24111,2.23125,2.23992,38500000.0
2008-04-01 18:00:00,2.23924,2.24006,2.23321,2.23851,56130000.0
2008-04-01 18:05:00,2.23959,2.24156,2.23492,2.2388,51770000.0
2008-04-01 18:10:00,2.23953,2.24143,2.23621,2.24123,36380000.0
2008-04-01 18:15:00,2.24174,2.24407,2.23511,2.24185,55510000.0
2008-04-01 18:20:00,2.23914,2.2429,2.23768,2.24198,51130000.0
2008-04-01 18:25:00,2.23905,2.24389,2.23636,2.24157,34130000.0
2008-04-01 18:30:00,2.24335,2.24355,2.23627,2.24191,54390000.0
2008-04-01 18:35:00,2.24177,2.24202,2.23569,2.2406,44140000.0
2008-04-01 18:40:00,2.24004,2.24241,2.23542,2.24113,55000000.0
2008-04-01 18:45:00,2.24152,2.24172,2.23367,2.24131,51630000.0
2008-04-01 18:50:00,2.24092,2.24194,2.23673,2.23889,46520000.0
2008-04-01 18:55:00,2.23906,2.24154,2.23409,2.24042,45760000.0
2008-04-01 19:00:00,2.23984,2.24223,2.23296,2.23509,50260000.0
2008-04-01 19:05:00,2.23927,2.23961,2.23294,2.2388,49400000.0
2008-04-01 19:10:00,2.23857,2.24117,2.2355,2.23839,39630000.0
2008-04-01 19:15:00,2.24052,2.24152,2.23405,2.23409,61760000.0
2008-04-01 19:20:00,2.24036,2.24177,2.23474,2.24007,49140000.0
2008-04-01 19:25:00,2.23741,2.24201,2.23278,2.24158,44630000.0
2008-04-01 19:30:00,2.23752,2.24213,2.23502,2.24151,54130000.0
2008-04-01 19:35:00,2.24171,2.24279,2.23501,2.24155,35010000.0
2008-04-01 19:40:00,2.24201,2.24254,2.23763,2.24105,50130000.0
2008-04-01 19:45:00,2.24018,2.24252,2.23661,2.2394,39510000.0
2008-04-01 19:50:00,2.24004,2.24287,2.23603,2.23806,39750000.0
2008-04-01 19:55:00,2.23984,2.24233,2.23393,2.23874,50150000.0
2008-04-01 20:00:00,2.24012,2.24224,2.2371,2.2371,54130000.0
2008-04-01 20:05:00,2.24122,2.24173,2.23478,2.24093,49750000.0
2008-04-01 20:10:00,2.23879,2.2423,2.23634,2.23805,40520000.0
2008-04-01 20:15:00,2.24193,2.24305,2.23447,2.24286,43500000.0
2008-04-01 20:20:00,2.24063,2.24333,2.23732,2.23879,53130000.0
2008-04-01 20:25:00,2.24121,2.24257,2.23569,2.23955,43010000.0
2008-04-01 20:30:00,2.23962,2.24398,2.23658,2.24301,43890000.0
2008-04-01 20:35:00,2.24115,2.24319,2.23816,2.23816,46000000.0
2008-04-01 20:40:00,2.23827,2.24398,2.23588,2.23906,52010000.0
2008-04-01 20:45:00,2.239,2.2424,2.23615,2.2405,42750000.0
2008-04-01 20:50:00,2.23726,2.24198,2.23421,2.24101,47630000.0
2008-04-01 20:55:00,2.23707,2.24188,2.23506,2.24142,44260000.0
2008-04-01 21:00:00,2.24016,2.24174,2.23533,2.24083,44880000.0
2008-04-01 21:05:00,2.23836,2.2421,2.23591,2.24096,43380000.0
2008-04-01 21:10:00,2.2396,2.24182,2.23503,2.23503,33250000.0
2008-04-01 21:15:00,2.24034,2.2416,2.23372,2.24143,35000000.0
2008-04-01 21:20:00,2.24086,2.24188,2.23502,2.23856,53140000.0
2008-04-01 21:25:00,2.24064,2.24173,2.23515,2.24155,36010000.0
2008-04-01 21:30:00,2.23932,2.24206,2.23396,2.24027,41010000.0
2008-04-01 21:35:00,2.23218,2.24222,2.23218,2.24108,44780000.0
2008-04-01 21:40:00,2.24086,2.24086,2.23512,2.23835,36500000.0
2008-04-01 21:45:00,2.23875,2.24069,2.23213,2.23664,42890000.0
2008-04-01 21:50:00,2.23604,2.2421,2.23502,2.23922,38750000.0
2008-04-01 21:55:00,2.2378,2.24207,2.23626,2.23747,42010000.0
2008-04-01 22:00:00,2.24166,2.24224,2.23581,2.24188,37760000.0
2008-04-01 22:05:00,2.2392,2.2429,2.23667,2.23909,38010000.0
2008-04-01 22:10:00,2.23864,2.24254,2.23659,2.2391,36760000.0
2008-04-01 22:15:00,2.23652,2.24159,2.23505,2.23888,37630000.0
2008-04-01 22:20:00,2.24054,2.24181,2.23551,2.24181,40500000.0
2008-04-01 22:25:00,2.23949,2.242,2.23584,2.24073,43880000.0
2008-04-01 22:30:00,2.23904,2.24176,2.23469,2.24176,39880000.0
2008-04-01 22:35:00,2.23982,2.24244,2.23412,2.2378,38510000.0
2008-04-01 22:40:00,2.24012,2.24168,2.23313,2.23834,36130000.0
2008-04-01 22:45:00,2.2399,2.24083,2.23414,2.237,33260000.0
2008-04-01 22:50:00,2.23988,2.24064,2.23283,2.23876,42770000.0
2008-04-01 22:55:00,2.23917,2.23991,2.23116,2.23811,29760000.0
2008-04-01 23:00:00,2.23641,2.23995,2.23388,2.23852,41880000.0
2008-04-01 23:05:00,2.23763,2.24069,2.23341,2.23908,50880000.0
2008-04-01 23:10:00,2.23978,2.23978,2.23193,2.2376,45880000.0
2008-04-01 23:15:00,2.23371,2.23978,2.23371,2.23565,39750000.0
2008-04-01 23:20:00,2.23782,2.23974,2.23331,2.23681,38130000.0
2008-04-01 23:25:00,2.23917,2.23993,2.23443,2.23963,37010000.0
2008-04-01 23:30:00,2.23612,2.23969,2.23363,2.23753,42250000.0
2008-04-01 23:35:00,2.23952,2.24045,2.23459,2.23857,43130000.0
2008-04-01 23:40:00,2.23885,2.23943,2.23367,2.23541,35890000.0
2008-04-01 23:45:00,2.23804,2.23871,2.23112,2.23518,32750000.0
2008-04-01 23:50:00,2.23718,2.23941,2.23125,2.2358,38130000.0
2008-04-01 23:55:00,2.23632,2.23871,2.2337,2.23598,44880000.0
2008-04-02 00:00:00,2.23698,2.23906,2.2309,2.23738,53260000.0
2008-04-02 00:05:00,2.23842,2.23901,2.23152,2.23337,51130000.0
2008-04-02 00:10:00,2.23203,2.23954,2.23203,2.23915,38750000.0
2008-04-02 00:15:00,2.23844,2.23985,2.23341,2.23686,25630000.0
2008-04-02 00:20:00,2.2367,2.24142,2.23624,2.24,36880000.0
2008-04-02 00:25:00,2.23857,2.24091,2.23041,2.23693,44640000.0
2008-04-02 00:30:00,2.23959,2.24222,2.23365,2.23884,38260000.0
2008-04-02 00:35:00,2.24007,2.24123,2.23307,2.23951,32270000.0
2008-04-02 00:40:00,2.24102,2.24132,2.23115,2.23981,37760000.0
2008-04-02 00:45:00,2.23691,2.24002,2.23406,2.23705,47260000.0
2008-04-02 00:50:00,2.23671,2.24013,2.23367,2.23733,42380000.0
2008-04-02 00:55:00,2.23629,2.24064,2.23368,2.23871,50260000.0
2008-04-02 01:00:00,2.23694,2.2399,2.2309,2.23616,56750000.0
2008-04-02 01:05:00,2.23908,2.24093,2.23284,2.23753,42380000.0
2008-04-02 01:10:00,2.2381,2.24036,2.23499,2.23706,46510000.0
2008-04-02 01:15:00,2.23749,2.24139,2.23348,2.24055,42000000.0
2008-04-02 01:20:00,2.23838,2.24112,2.2323,2.23698,55150000.0
2008-04-02 01:25:00,2.23992,2.24338,2.23527,2.23908,45130000.0
2008-04-02 01:30:00,2.23654,2.24219,2.23544,2.24019,38640000.0
2008-04-02 01:35:00,2.23678,2.24315,2.23589,2.23794,37890000.0
2008-04-02 01:40:00,2.23956,2.24182,2.23664,2.23864,36750000.0
2008-04-02 01:45:00,2.23925,2.24208,2.2353,2.24142,37640000.0
2008-04-02 01:50:00,2.23626,2.24256,2.23626,2.24119,47260000.0
2008-04-02 01:55:00,2.23901,2.24295,2.23653,2.23916,41000000.0
2008-04-02 02:00:00,2.23762,2.2414,2.23406,2.23486,65380000.0
2008-04-02 02:05:00,2.24007,2.24062,2.23565,2.2375,47890000.0
2008-04-02 02:10:00,2.23684,2.24033,2.23301,2.23901,54760000.0
2008-04-02 02:15:00,2.23813,2.24018,2.23201,2.237,58140000.0
2008-04-02 02:20:00,2.23883,2.24031,2.23387,2.23728,37750000.0
2008-04-02 02:25:00,2.23823,2.24083,2.23378,2.23771,46380000.0
2008-04-02 02:30:00,2.24061,2.24061,2.23261,2.23827,42010000.0
2008-04-02 02:35:00,2.23732,2.24015,2.2326,2.23882,43010000.0
2008-04-02 02:40:00,2.24117,2.24117,2.23468,2.23944,51270000.0
2008-04-02 02:45:00,2.23883,2.24018,2.23344,2.23702,43260000.0
2008-04-02 02:50:00,2.24025,2.24075,2.23613,2.23858,35510000.0
2008-04-02 02:55:00,2.2387,2.24031,2.23405,2.23994,46510000.0
2008-04-02 03:00:00,2.2389,2.24129,2.23454,2.23687,53140000.0
2008-04-02 03:05:00,2.23382,2.24042,2.23382,2.23864,34880000.0
2008-04-02 03:10:00,2.23763,2.2404,2.23268,2.23771,36130000.0
2008-04-02 03:15:00,2.23771,2.24199,2.23488,2.2401,42390000.0
2008-04-02 03:20:00,2.23927,2.24272,2.23657,2.24142,39650000.0
2008-04-02 03:25:00,2.24001,2.24199,2.23741,2.24127,43000000.0
2008-04-02 03:30:00,2.23978,2.2424,2.23661,2.23929,38130000.0
2008-04-02 03:35:00,2.23883,2.24309,2.2371,2.24042,43760000.0
2008-04-02 03:40:00,2.23962,2.24133,2.23636,2.23878,36140000.0
2008-04-02 03:45:00,2.23991,2.2411,2.23643,2.23718,35880000.0
2008-04-02 03:50:00,2.23515,2.24224,2.23515,2.24197,42510000.0
2008-04-02 03:55:00,2.24201,2.24201,2.23613,2.23926,39510000.0
2008-04-02 04:00:00,2.23909,2.24208,2.23315,2.24139,44510000.0
2008-04-02 04:05:00,2.2407,2.24194,2.23714,2.24179,38750000.0
2008-04-02 04:10:00,2.23923,2.24242,2.23727,2.2418,45750000.0
2008-04-02 04:15:00,2.24018,2.24264,2.23691,2.24027,39250000.0
2008-04-02 04:20:00,2.23993,2.24247,2.23694,2.24031,47880000.0
2008-04-02 04:25:00,2.23947,2.24231,2.23462,2.24152,42630000.0
2008-04-02 04:30:00,2.24012,2.24217,2.2334,2.23841,42250000.0
2008-04-02 04:35:00,2.2397,2.24161,2.23558,2.24161,35750000.0
2008-04-02 04:40:00,2.23645,2.24353,2.23645,2.24142,47640000.0
2008-04-02 04:45:00,2.23881,2.241,2.23459,2.23716,43010000.0
2008-04-02 04:50:00,2.24041,2.24157,2.2345,2.23847,39760000.0
2008-04-02 04:55:00,2.23903,2.24049,2.23415,2.23946,42510000.0
2008-04-02 05:00:00,2.23995,2.24095,2.23312,2.23845,40630000.0
2008-04-02 05:05:00,2.23847,2.24115,2.23578,2.24018,54000000.0
2008-04-02 05:10:00,2.23561,2.24069,2.23561,2.24037,44140000.0
2008-04-02 05:15:00,2.23763,2.24125,2.23408,2.23971,39000000.0
2008-04-02 05:20:00,2.23913,2.24068,2.23502,2.23962,42000000.0
2008-04-02 05:25:00,2.23883,2.24163,2.23416,2.23986,32630000.0
2008-04-02 05:30:00,2.24088,2.24141,2.23475,2.23762,44640000.0
2008-04-02 05:35:00,2.23628,2.24044,2.23312,2.24044,42150000.0
2008-04-02 05:40:00,2.24145,2.2418,2.23438,2.24169,35500000.0
2008-04-02 05:45:00,2.24155,2.24186,2.23733,2.23958,40640000.0
2008-04-02 05:50:00,2.23959,2.24139,2.23313,2.23984,37260000.0
2008-04-02 05:55:00,2.23873,2.24229,2.23556,2.2409,36260000.0
2008-04-02 06:00:00,2.24005,2.24167,2.23385,2.23812,40010000.0
2008-04-02 06:05:00,2.2396,2.24202,2.23644,2.24078,38760000.0
2008-04-02 06:10:00,2.24067,2.24222,2.23666,2.24204,46650000.0
2008-04-02 06:15:00,2.24095,2.24277,2.23779,2.24241,40250000.0
2008-04-02 06:20:00,2.24011,2.24212,2.23526,2.24121,47520000.0
2008-04-02 06:25:00,2.242,2.24237,2.23362,2.24041,46150000.0
2008-04-02 06:30:00,2.23793,2.24238,2.23623,2.23998,36750000.0
2008-04-02 06:35:00,2.23928,2.24179,2.23506,2.23851,48010000.0
2008-04-02 06:40:00,2.24045,2.24282,2.23604,2.24156,49880000.0
2008-04-02 06:45:00,2.24047,2.24324,2.23676,2.24316,51010000.0
2008-04-02 06:50:00,2.23939,2.24433,2.23572,2.24155,51760000.0
2008-04-02 06:55:00,2.24274,2.24383,2.23684,2.24341,44760000.0
2008-04-02 07:00:00,2.24144,2.244,2.23813,2.2408,36000000.0
2008-04-02 07:05:00,2.23698,2.24381,2.23696,2.24015,44260000.0
2008-04-02 07:10:00,2.23987,2.24308,2.23637,2.24099,43380000.0
2008-04-02 07:15:00,2.24283,2.24412,2.2379,2.2407,41130000.0
2008-04-02 07:20:00,2.23967,2.24393,2.23661,2.24083,52880000.0
2008-04-02 07:25:00,2.24356,2.24386,2.23772,2.24244,51010000.0
2008-04-02 07:30:00,2.243,2.24681,2.23891,2.24511,51260000.0
2008-04-02 07:35:00,2.2445,2.24932,2.23945,2.24723,46630000.0
2008-04-02 07:40:00,2.24766,2.24804,2.24226,2.24611,48760000.0
2008-04-02 07:45:00,2.24185,2.25034,2.23899,2.24788,41500000.0
2008-04-02 07:50:00,2.2467,2.25033,2.24045,2.24861,42500000.0
2008-04-02 07:55:00,2.24831,2.24906,2.24323,2.24687,48010000.0
2008-04-02 08:00:00,2.2459,2.24777,2.24065,2.24668,40130000.0
2008-04-02 08:05:00,2.2466,2.24732,2.2402,2.2464,45760000.0
2008-04-02 08:10:00,2.24121,2.24782,2.24046,2.24522,50000000.0
2008-04-02 08:15:00,2.24506,2.24745,2.24082,2.24565,52270000.0
2008-04-02 08:20:00,2.24705,2.24705,2.23908,2.24471,49880000.0
2008-04-02 08:25:00,2.24399,2.24695,2.23891,2.24404,47510000.0
2008-04-02 08:30:00,2.24613,2.24705,2.24004,2.24313,42890000.0
2008-04-02 08:35:00,2.24534,2.24655,2.24079,2.24248,47630000.0
2008-04-02 08:40:00,2.24205,2.24687,2.23895,2.244,40760000.0
2008-04-02 08:45:00,2.24559,2.24764,2.23945,2.24764,48380000.0
2008-04-02 08:50:00,2.24706,2.24802,2.24332,2.24539,46630000.0
2008-04-02 08:55:00,2.24467,2.24612,2.23793,2.24034,46380000.0
2008-04-02 09:00:00,2.24148,2.24368,2.23815,2.24226,49750000.0
2008-04-02 09:05:00,2.24123,2.24426,2.23984,2.24169,40260000.0
2008-04-02 09:10:00,2.24091,2.24378,2.23733,2.24184,40510000.0
2008-04-02 09:15:00,2.24283,2.24283,2.23494,2.23946,43500000.0
2008-04-02 09:20:00,2.24136,2.24166,2.23327,2.23888,46890000.0
2008-04-02 09:25:00,2.23918,2.23918,2.23191,2.23723,64510000.0
2008-04-02 09:30:00,2.23628,2.23776,2.23151,2.23466,41000000.0
2008-04-02 09:35:00,2.23375,2.23523,2.22776,2.23451,52770000.0
2008-04-02 09:40:00,2.23391,2.23622,2.22993,2.2345,47760000.0
2008-04-02 09:45:00,2.23441,2.23578,2.22921,2.23438,38640000.0
2008-04-02 09:50:00,2.23375,2.23505,2.22881,2.23298,37510000.0
2008-04-02 09:55:00,2.23196,2.23361,2.22636,2.23295,51010000.0
2008-04-02 10:00:00,2.23196,2.23346,2.22808,2.23263,52000000.0
2008-04-02 10:05:00,2.23355,2.23446,2.22727,2.2302,46750000.0
2008-04-02 10:10:00,2.23295,2.23364,2.22864,2.23315,38750000.0
2008-04-02 10:15:00,2.2289,2.23498,2.22789,2.23444,37500000.0
2008-04-02 10:20:00,2.23401,2.23458,2.22914,2.23313,40880000.0
2008-04-02 10:25:00,2.23372,2.23373,2.2272,2.23206,47510000.0
2008-04-02 10:30:00,2.23018,2.23547,2.22627,2.23377,46390000.0
2008-04-02 10:35:00,2.23462,2.23462,2.22732,2.23296,48770000.0
2008-04-02 10:40:00,2.23354,2.23354,2.22488,2.22873,42260000.0
2008-04-02 10:45:00,2.23122,2.23181,2.22518,2.22826,46390000.0
2008-04-02 10:50:00,2.2288,2.23217,2.22755,2.23044,37750000.0
2008-04-02 10:55:00,2.23066,2.23168,2.2251,2.22946,53390000.0
2008-04-02 11:00:00,2.2272,2.23074,2.22444,2.22884,43140000.0
2008-04-02 11:05:00,2.23058,2.23058,2.22327,2.22579,44500000.0
2008-04-02 11:10:00,2.22773,2.22882,2.22385,2.22655,47010000.0
2008-04-02 11:15:00,2.22896,2.22896,2.22382,2.22731,46130000.0
2008-04-02 11:20:00,2.22478,2.22962,2.22227,2.2282,56250000.0
2008-04-02 11:25:00,2.23034,2.23168,2.22468,2.2253,43000000.0
2008-04-02 11:30:00,2.2275,2.22938,2.22438,2.22916,50390000.0
2008-04-02 11:35:00,2.22897,2.22995,2.22358,2.22803,42750000.0
2008-04-02 11:40:00,2.22739,2.23061,2.22506,2.22608,40260000.0
2008-04-02 11:45:00,2.22821,2.22892,2.22261,2.22759,41000000.0
2008-04-02 11:50:00,2.22705,2.22921,2.22239,2.22921,45250000.0
2008-04-02 11:55:00,2.22945,2.23005,2.22395,2.22896,45880000.0
2008-04-02 12:00:00,2.22912,2.22964,2.22262,2.22782,41750000.0
2008-04-02 12:05:00,2.22458,2.22855,2.22352,2.22716,39880000.0
2008-04-02 12:10:00,2.22682,2.2285,2.22076,2.22742,46380000.0
2008-04-02 12:15:00,2.22648,2.22886,2.22216,2.22779,42270000.0
2008-04-02 12:20:00,2.22557,2.23057,2.2226,2.22674,42760000.0
2008-04-02 12:25:00,2.22953,2.23084,2.22456,2.22572,47760000.0
2008-04-02 12:30:00,2.22921,2.2303,2.22366,2.22645,35630000.0
2008-04-02 12:35:00,2.22916,2.22975,2.2228,2.22759,50010000.0
2008-04-02 12:40:00,2.22585,2.22969,2.22484,2.22757,48510000.0
2008-04-02 12:45:00,2.22848,2.23006,2.2237,2.22907,42130000.0
2008-04-02 12:50:00,2.23028,2.23028,2.2244,2.22535,53380000.0
2008-04-02 12:55:00,2.22548,2.22905,2.22255,2.22703,51130000.0
2008-04-02 13:00:00,2.22766,2.22954,2.22212,2.22665,43010000.0
2008-04-02 13:05:00,2.22373,2.2377,2.22022,2.22424,41380000.0
2008-04-02 13:10:00,2.22529,2.22669,2.21915,2.22608,43010000.0
2008-04-02 13:15:00,2.22464,2.22636,2.21936,2.22636,42640000.0
2008-04-02 13:20:00,2.22194,2.22616,2.22094,2.22113,51770000.0
2008-04-02 13:25:00,2.22484,2.22619,2.21795,2.22268,54380000.0
2008-04-02 13:30:00,2.2224,2.22786,2.21828,2.22721,46510000.0
2008-04-02 13:35:00,2.22622,2.2285,2.22238,2.22556,45520000.0
2008-04-02 13:40:00,2.22773,2.22942,2.22162,2.22462,49770000.0
2008-04-02 13:45:00,2.22503,2.22796,2.22328,2.22724,48000000.0
2008-04-02 13:50:00,2.2242,2.22828,2.21979,2.2236,44510000.0
2008-04-02 13:55:00,2.22621,2.22903,2.22162,2.22162,42880000.0
2008-04-02 14:00:00,2.22714,2.22779,2.22246,2.22688,41390000.0
2008-04-02 14:05:00,2.22445,2.22793,2.22253,2.22353,47380000.0
2008-04-02 14:10:00,2.22594,2.23166,2.22195,2.22648,46140000.0
2008-04-02 14:15:00,2.2293,2.23354,2.22808,2.23196,37630000.0
2008-04-02 14:20:00,2.23331,2.23331,2.22436,2.23261,41000000.0
2008-04-02 14:25:00,2.23298,2.23504,2.22928,2.23454,48000000.0
2008-04-02 14:30:00,2.2335,2.23597,2.22901,2.23589,40250000.0
2008-04-02 14:35:00,2.23593,2.23714,2.2304,2.23283,51400000.0
2008-04-02 14:40:00,2.23483,2.2364,2.22998,2.23623,41650000.0
2008-04-02 14:45:00,2.23514,2.23732,2.22926,2.23456,49000000.0
2008-04-02 14:50:00,2.23264,2.23788,2.23129,2.23655,53750000.0
2008-04-02 14:55:00,2.23623,2.23712,2.23152,2.23555,45010000.0
2008-04-02 15:00:00,2.2361,2.23721,2.22865,2.23353,56880000.0
2008-04-02 15:05:00,2.2345,2.23493,2.22797,2.23297,43510000.0
2008-04-02 15:10:00,2.23352,2.23481,2.22962,2.22979,46880000.0
2008-04-02 15:15:00,2.23358,2.23407,2.22832,2.22846,49020000.0
2008-04-02 15:20:00,2.23193,2.23397,2.22667,2.23242,46510000.0
2008-04-02 15:25:00,2.23248,2.23471,2.22923,2.23405,40770000.0
2008-04-02 15:30:00,2.23391,2.23455,2.22623,2.23092,43760000.0
2008-04-02 15:35:00,2.23006,2.23325,2.2251,2.22914,54640000.0
2008-04-02 15:40:00,2.23055,2.23243,2.22388,2.22483,42880000.0
2008-04-02 15:45:00,2.23143,2.23329,2.22647,2.23224,60630000.0
2008-04-02 15:50:00,2.23287,2.23575,2.22758,2.23449,44640000.0
2008-04-02 15:55:00,2.2352,2.2352,2.22771,2.23172,46500000.0
2008-04-02 16:00:00,2.2317,2.23243,2.22695,2.2319,42140000.0
2008-04-02 16:05:00,2.23115,2.23307,2.22574,2.23239,39880000.0
2008-04-02 16:10:00,2.23151,2.23413,2.22629,2.23161,40140000.0
2008-04-02 16:15:00,2.23151,2.234,2.22742,2.22918,45380000.0
2008-04-02 16:20:00,2.23136,2.23395,2.22802,2.23231,40640000.0
2008-04-02 16:25:00,2.23343,2.23425,2.22728,2.23292,56880000.0
2008-04-02 16:30:00,2.23218,2.23432,2.228,2.23386,50260000.0
2008-04-02 16:35:00,2.23494,2.23494,2.22747,2.23188,46750000.0
2008-04-02 16:40:00,2.2319,2.2327,2.22609,2.23101,41500000.0
2008-04-02 16:45:00,2.23299,2.23299,2.223,2.23033,40010000.0
2008-04-02 16:50:00,2.22831,2.23177,2.22402,2.22741,34000000.0
2008-04-02 16:55:00,2.22987,2.23282,2.22648,2.23116,40880000.0
2008-04-02 17:00:00,2.23279,2.23327,2.22585,2.23117,38750000.0
2008-04-02 17:05:00,2.22853,2.23162,2.22573,2.22676,45890000.0
2008-04-02 17:10:00,2.22462,2.2309,2.22462,2.22662,33630000.0
2008-04-02 17:15:00,2.2298,2.23228,2.22666,2.2305,59630000.0
2008-04-02 17:20:00,2.23179,2.23284,2.22745,2.23229,41380000.0
2008-04-02 17:25:00,2.23021,2.23192,2.22452,2.23163,45250000.0
2008-04-02 17:30:00,2.23045,2.23175,2.22635,2.22753,46010000.0
2008-04-02 17:35:00,2.22726,2.23098,2.22365,2.22929,41130000.0
2008-04-02 17:40:00,2.2309,2.23153,2.22695,2.23039,42880000.0
2008-04-02 17:45:00,2.23037,2.23179,2.22467,2.22656,43380000.0
2008-04-02 17:50:00,2.22783,2.23173,2.22375,2.22667,52130000.0
2008-04-02 17:55:00,2.2275,2.2282,2.2219,2.22686,38260000.0
2008-04-02 18:00:00,2.22639,2.22733,2.22073,2.22446,50880000.0
2008-04-02 18:05:00,2.22637,2.22904,2.21865,2.22025,49130000.0
2008-04-02 18:10:00,2.21963,2.22402,2.2186,2.22288,41760000.0
2008-04-02 18:15:00,2.22223,2.22483,2.21745,2.22158,54880000.0
2008-04-02 18:20:00,2.22256,2.22481,2.21885,2.22349,46880000.0
2008-04-02 18:25:00,2.22251,2.2239,2.21736,2.21991,34640000.0
2008-04-02 18:30:00,2.2233,2.22379,2.21604,2.22236,51130000.0
2008-04-02 18:35:00,2.22292,2.22292,2.21584,2.22013,44880000.0
2008-04-02 18:40:00,2.22286,2.22476,2.21717,2.22313,53130000.0
2008-04-02 18:45:00,2.22322,2.22549,2.21935,2.22096,45750000.0
2008-04-02 18:50:00,2.22174,2.22782,2.22063,2.22199,51020000.0
2008-04-02 18:55:00,2.2209,2.22387,2.21792,2.22183,51000000.0
2008-04-02 19:00:00,2.22109,2.22252,2.21506,2.2205,47000000.0
2008-04-02 19:05:00,2.21968,2.22133,2.21447,2.22007,49250000.0
2008-04-02 19:10:00,2.21804,2.22187,2.21659,2.21931,43630000.0
2008-04-02 19:15:00,2.22098,2.22135,2.21383,2.21583,63010000.0
2008-04-02 19:20:00,2.21819,2.22731,2.21552,2.21995,52130000.0
2008-04-02 19:25:00,2.21972,2.22222,2.21305,2.21995,38630000.0
2008-04-02 19:30:00,2.21648,2.22156,2.21395,2.2187,46630000.0
2008-04-02 19:35:00,2.21935,2.22066,2.21518,2.22031,41890000.0
2008-04-02 19:40:00,2.21998,2.2222,2.21545,2.21862,36890000.0
2008-04-02 19:45:00,2.21898,2.22181,2.21425,2.21883,43750000.0
2008-04-02 19:50:00,2.21834,2.22111,2.21496,2.21706,44010000.0
2008-04-02 19:55:00,2.22027,2.22159,2.2157,2.21851,57880000.0
2008-04-02 20:00:00,2.22079,2.22094,2.21422,2.21736,39630000.0
2008-04-02 20:05:00,2.21793,2.22009,2.21327,2.22003,46010000.0
2008-04-02 20:10:00,2.21584,2.2216,2.21453,2.21978,49630000.0
2008-04-02 20:15:00,2.21819,2.22148,2.21302,2.22118,41380000.0
2008-04-02 20:20:00,2.21841,2.22119,2.21507,2.21665,46630000.0
2008-04-02 20:25:00,2.22065,2.22076,2.213,2.21774,39890000.0
2008-04-02 20:30:00,2.21591,2.22042,2.21363,2.21819,45880000.0
2008-04-02 20:35:00,2.21886,2.22101,2.21457,2.21692,39880000.0
2008-04-02 20:40:00,2.21881,2.22125,2.21478,2.22099,54500000.0
2008-04-02 20:45:00,2.2206,2.22114,2.21447,2.21984,40640000.0
2008-04-02 20:50:00,2.21802,2.22066,2.21359,2.21762,42890000.0
2008-04-02 20:55:00,2.21828,2.2208,2.21389,2.21957,46380000.0
2008-04-02 21:00:00,2.2174,2.22125,2.21379,2.21715,46260000.0
2008-04-02 21:05:00,2.21615,2.21938,2.2142,2.21801,45270000.0
2008-04-02 21:10:00,2.21863,2.21865,2.21303,2.21447,39750000.0
2008-04-02 21:15:00,2.21602,2.21933,2.21188,2.2191,33380000.0
2008-04-02 21:20:00,2.21783,2.21948,2.21294,2.21584,43760000.0
2008-04-02 21:25:00,2.21802,2.21902,2.21294,2.21771,35500000.0
2008-04-02 21:30:00,2.21678,2.21864,2.21303,2.21832,41630000.0
2008-04-02 21:35:00,2.21337,2.2184,2.21119,2.21533,40890000.0
2008-04-02 21:40:00,2.21572,2.21783,2.2121,2.21636,38510000.0
2008-04-02 21:45:00,2.21684,2.21781,2.21218,2.21379,42000000.0
2008-04-02 21:50:00,2.21455,2.21835,2.21319,2.21789,37890000.0
2008-04-02 21:55:00,2.21361,2.21851,2.21217,2.21345,51380000.0
2008-04-02 22:00:00,2.21557,2.21854,2.21358,2.21811,37750000.0
2008-04-02 22:05:00,2.21711,2.2181,2.21099,2.21282,47630000.0
2008-04-02 22:10:00,2.21575,2.21769,2.21044,2.21397,42640000.0
2008-04-02 22:15:00,2.21352,2.21856,2.2093,2.21457,42390000.0
2008-04-02 22:20:00,2.21466,2.21905,2.21229,2.21656,41510000.0
2008-04-02 22:25:00,2.21867,2.21875,2.21321,2.21852,41130000.0
2008-04-02 22:30:00,2.21812,2.2194,2.21207,2.2194,39390000.0
2008-04-02 22:35:00,2.21871,2.21933,2.21302,2.21302,37250000.0
2008-04-02 22:40:00,2.21835,2.21941,2.2118,2.21877,37890000.0
2008-04-02 22:45:00,2.21697,2.22166,2.21213,2.2126,45010000.0
2008-04-02 22:50:00,2.21613,2.21889,2.21194,2.21868,38760000.0
2008-04-02 22:55:00,2.21697,2.21945,2.21262,2.21821,32760000.0
2008-04-02 23:00:00,2.21626,2.21874,2.21155,2.21674,37510000.0
2008-04-02 23:05:00,2.21583,2.21982,2.21147,2.2162,46390000.0
2008-04-02 23:10:00,2.21616,2.2192,2.21029,2.21712,47400000.0
2008-04-02 23:15:00,2.21362,2.21879,2.21362,2.21427,38010000.0
2008-04-02 23:20:00,2.21686,2.21789,2.21189,2.21484,39880000.0
2008-04-02 23:25:00,2.2172,2.21842,2.21196,2.21783,37010000.0
2008-04-02 23:30:00,2.21344,2.21862,2.21148,2.21802,35880000.0
2008-04-02 23:35:00,2.21524,2.22011,2.21314,2.21756,46010000.0
2008-04-02 23:40:00,2.21757,2.21801,2.21109,2.21109,38640000.0
2008-04-02 23:45:00,2.21682,2.21832,2.21064,2.21199,35650000.0
2008-04-02 23:50:00,2.21649,2.21769,2.2101,2.21708,33770000.0
2008-04-02 23:55:00,2.21418,2.21816,2.21258,2.21593,39510000.0
2008-04-03 00:00:00,2.21541,2.21885,2.21193,2.21431,52890000.0
2008-04-03 00:05:00,2.21699,2.21746,2.20979,2.21345,53400000.0
2008-04-03 00:10:00,2.21259,2.21834,2.21186,2.21717,41010000.0
2008-04-03 00:15:00,2.21735,2.21735,2.21085,2.21375,41630000.0
2008-04-03 00:20:00,2.21114,2.21619,2.21114,2.21525,39130000.0
2008-04-03 00:25:00,2.21392,2.21724,2.20833,2.21538,46750000.0
2008-04-03 00:30:00,2.21605,2.21761,2.21013,2.21544,43630000.0
2008-04-03 00:35:00,2.21636,2.21759,2.20951,2.20951,40130000.0
2008-04-03 00:40:00,2.21626,2.2172,2.20937,2.21639,43520000.0
2008-04-03 00:45:00,2.21611,2.21801,2.21204,2.21608,36380000.0
2008-04-03 00:50:00,2.21531,2.21785,2.21241,2.21572,46500000.0
2008-04-03 00:55:00,2.21633,2.21862,2.21399,2.2172,40750000.0
2008-04-03 01:00:00,2.21615,2.21803,2.21031,2.21692,55000000.0
2008-04-03 01:05:00,2.21617,2.21781,2.21126,2.21706,44000000.0
2008-04-03 01:10:00,2.21605,2.21857,2.21238,2.21653,41510000.0
2008-04-03 01:15:00,2.2157,2.21755,2.21166,2.21442,42130000.0
2008-04-03 01:20:00,2.21506,2.21812,2.20978,2.21265,61640000.0
2008-04-03 01:25:00,2.21514,2.21873,2.21245,2.2163,44380000.0
2008-04-03 01:30:00,2.21461,2.21923,2.21226,2.216,40520000.0
2008-04-03 01:35:00,2.21519,2.21795,2.21226,2.21645,45380000.0
2008-04-03 01:40:00,2.2162,2.21841,2.21185,2.21669,33510000.0
2008-04-03 01:45:00,2.21384,2.21986,2.21282,2.21678,47030000.0
2008-04-03 01:50:00,2.21344,2.21846,2.21344,2.21673,45630000.0
2008-04-03 01:55:00,2.21631,2.21806,2.21395,2.21681,30260000.0
2008-04-03 02:00:00,2.21544,2.21967,2.2115,2.21401,54890000.0
2008-04-03 02:05:00,2.21832,2.2195,2.21284,2.2156,46760000.0
2008-04-03 02:10:00,2.21843,2.21884,2.21179,2.2182,49750000.0
2008-04-03 02:15:00,2.21774,2.21957,2.21133,2.21786,56630000.0
2008-04-03 02:20:00,2.21775,2.21952,2.21335,2.21686,45510000.0
2008-04-03 02:25:00,2.21626,2.2191,2.21205,2.21863,41510000.0
2008-04-03 02:30:00,2.21901,2.21922,2.21184,2.21922,38000000.0
2008-04-03 02:35:00,2.21821,2.22258,2.21251,2.21966,37750000.0
2008-04-03 02:40:00,2.2218,2.22235,2.21579,2.22233,45750000.0
2008-04-03 02:45:00,2.22268,2.22383,2.21677,2.22239,51380000.0
2008-04-03 02:50:00,2.2204,2.22345,2.21886,2.22088,39880000.0
2008-04-03 02:55:00,2.22107,2.22402,2.2178,2.22402,43010000.0
2008-04-03 03:00:00,2.22467,2.22535,2.21904,2.2242,46750000.0
2008-04-03 03:05:00,2.21824,2.22586,2.21824,2.22186,45380000.0
2008-04-03 03:10:00,2.22385,2.22533,2.21797,2.22384,38880000.0
2008-04-03 03:15:00,2.22196,2.2241,2.21922,2.22142,41630000.0
2008-04-03 03:20:00,2.22509,2.22598,2.21703,2.21991,38750000.0
2008-04-03 03:25:00,2.22485,2.22518,2.2182,2.22073,41880000.0
2008-04-03 03:30:00,2.22144,2.22429,2.21761,2.22345,51630000.0
2008-04-03 03:35:00,2.22492,2.22492,2.21981,2.22288,46500000.0
2008-04-03 03:40:00,2.22247,2.2243,2.21909,2.22185,38250000.0
2008-04-03 03:45:00,2.22275,2.22455,2.21884,2.22191,40380000.0
2008-04-03 03:50:00,2.21883,2.22486,2.2168,2.22447,42140000.0
2008-04-03 03:55:00,2.22481,2.22552,2.2183,2.22462,42000000.0
2008-04-03 04:00:00,2.22474,2.22547,2.21741,2.22405,37890000.0
2008-04-03 04:05:00,2.22288,2.22461,2.21837,2.22339,41390000.0
2008-04-03 04:10:00,2.22032,2.22494,2.21829,2.22161,45880000.0
2008-04-03 04:15:00,2.22422,2.2256,2.21844,2.22177,35380000.0
2008-04-03 04:20:00,2.22439,2.22515,2.22016,2.22069,38760000.0
2008-04-03 04:25:00,2.22367,2.22485,2.21823,2.22164,52380000.0
2008-04-03 04:30:00,2.22365,2.2258,2.21815,2.22094,46880000.0
2008-04-03 04:35:00,2.22317,2.22506,2.21913,2.22107,44260000.0
2008-04-03 04:40:00,2.2169,2.22599,2.2169,2.22495,56750000.0
2008-04-03 04:45:00,2.22347,2.22532,2.21946,2.22081,42510000.0
2008-04-03 04:50:00,2.22483,2.22654,2.22102,2.22503,29130000.0
2008-04-03 04:55:00,2.22485,2.22596,2.22023,2.22452,43900000.0
2008-04-03 05:00:00,2.22549,2.22629,2.21965,2.22524,38000000.0
2008-04-03 05:05:00,2.22483,2.22633,2.21922,2.22477,45500000.0
2008-04-03 05:10:00,2.21998,2.22613,2.21998,2.22476,44890000.0
2008-04-03 05:15:00,2.22328,2.22604,2.21927,2.22519,37630000.0
2008-04-03 05:20:00,2.22532,2.22616,2.22,2.22483,37630000.0
2008-04-03 05:25:00,2.22513,2.22578,2.21871,2.22526,47500000.0
2008-04-03 05:30:00,2.22352,2.22552,2.21845,2.22398,37130000.0
2008-04-03 05:35:00,2.22159,2.225,2.2166,2.22419,42250000.0
2008-04-03 05:40:00,2.22484,2.22494,2.21725,2.2249,37140000.0
2008-04-03 05:45:00,2.22412,2.22511,2.22131,2.22243,39510000.0
2008-04-03 05:50:00,2.22341,2.22491,2.21881,2.22286,37000000.0
2008-04-03 05:55:00,2.22377,2.22569,2.21886,2.22509,38000000.0
2008-04-03 06:00:00,2.22195,2.22427,2.21868,2.22016,39010000.0
2008-04-03 06:05:00,2.22119,2.22563,2.21987,2.22082,40000000.0
2008-04-03 06:10:00,2.22516,2.2279,2.22113,2.22594,52760000.0
2008-04-03 06:15:00,2.22521,2.22651,2.22189,2.22643,36000000.0
2008-04-03 06:20:00,2.22517,2.22678,2.22064,2.22617,48630000.0
2008-04-03 06:25:00,2.22731,2.22777,2.22054,2.22339,42630000.0
2008-04-03 06:30:00,2.22319,2.22774,2.22203,2.22463,44510000.0
2008-04-03 06:35:00,2.22605,2.22652,2.21988,2.22614,41510000.0
2008-04-03 06:40:00,2.22451,2.2282,2.22211,2.22471,44760000.0
2008-04-03 06:45:00,2.22668,2.2275,2.21937,2.22583,48640000.0
2008-04-03 06:50:00,2.22183,2.22642,2.2187,2.22442,42520000.0
2008-04-03 06:55:00,2.22633,2.22755,2.2204,2.2252,46130000.0
2008-04-03 07:00:00,2.22276,2.22631,2.21957,2.22516,40140000.0
2008-04-03 07:05:00,2.22533,2.22599,2.22045,2.22495,50520000.0
2008-04-03 07:10:00,2.22495,2.22688,2.2216,2.22683,44270000.0
2008-04-03 07:15:00,2.22726,2.22863,2.22211,2.22239,40760000.0
2008-04-03 07:20:00,2.22658,2.2287,2.22215,2.22329,49640000.0
2008-04-03 07:25:00,2.22729,2.2289,2.21974,2.22746,54760000.0
2008-04-03 07:30:00,2.22671,2.22948,2.22435,2.22445,47880000.0
2008-04-03 07:35:00,2.22805,2.22974,2.22303,2.22742,36260000.0
2008-04-03 07:40:00,2.22883,2.22901,2.22274,2.22573,54010000.0
2008-04-03 07:45:00,2.2235,2.22824,2.22093,2.2222,48390000.0
2008-04-03 07:50:00,2.22443,2.22844,2.22152,2.22818,48510000.0
2008-04-03 07:55:00,2.22707,2.22915,2.22273,2.2264,42280000.0
2008-04-03 08:00:00,2.22841,2.23011,2.22287,2.22651,45630000.0
2008-04-03 08:05:00,2.22846,2.22945,2.22412,2.22653,41750000.0
2008-04-03 08:10:00,2.22501,2.23125,2.22081,2.22603,42130000.0
2008-04-03 08:15:00,2.2253,2.22862,2.21994,2.22862,51880000.0
2008-04-03 08:20:00,2.22501,2.22937,2.22235,2.22667,47000000.0
2008-04-03 08:25:00,2.22326,2.22778,2.22134,2.22476,46880000.0
2008-04-03 08:30:00,2.22673,2.22714,2.21927,2.21974,46380000.0
2008-04-03 08:35:00,2.22498,2.22498,2.21926,2.21926,46750000.0
2008-04-03 08:40:00,2.21876,2.2243,2.21624,2.22114,40770000.0
2008-04-03 08:45:00,2.2247,2.2255,2.21805,2.22286,46760000.0
2008-04-03 08:50:00,2.2228,2.22466,2.21722,2.22224,48130000.0
2008-04-03 08:55:00,2.21964,2.22481,2.21749,2.22206,44260000.0
2008-04-03 09:00:00,2.22397,2.22648,2.21814,2.22648,41140000.0
2008-04-03 09:05:00,2.22039,2.22498,2.21831,2.22335,45640000.0
2008-04-03 09:10:00,2.22389,2.22682,2.21745,2.22292,42130000.0
2008-04-03 09:15:00,2.22405,2.22717,2.21958,2.22629,47760000.0
2008-04-03 09:20:00,2.22499,2.22668,2.22062,2.22479,58760000.0
2008-04-03 09:25:00,2.22568,2.22696,2.2211,2.22661,53010000.0
2008-04-03 09:30:00,2.22718,2.22808,2.22105,2.22808,48770000.0
2008-04-03 09:35:00,2.22525,2.23034,2.22233,2.23027,46750000.0
2008-04-03 09:40:00,2.22999,2.2318,2.22517,2.2318,48760000.0
2008-04-03 09:45:00,2.23126,2.23286,2.22565,2.23059,39010000.0
2008-04-03 09:50:00,2.22989,2.23137,2.2249,2.22894,40750000.0
2008-04-03 09:55:00,2.22952,2.23071,2.22272,2.22802,48890000.0
2008-04-03 10:00:00,2.22878,2.22961,2.22284,2.22715,52890000.0
2008-04-03 10:05:00,2.22877,2.22952,2.22097,2.227,50130000.0
2008-04-03 10:10:00,2.22655,2.22984,2.22389,2.22984,38000000.0
2008-04-03 10:15:00,2.22356,2.23054,2.22349,2.22935,34880000.0
2008-04-03 10:20:00,2.22951,2.23025,2.22375,2.2289,38500000.0
2008-04-03 10:25:00,2.23089,2.23194,2.22289,2.23054,42510000.0
2008-04-03 10:30:00,2.22906,2.23039,2.22314,2.22859,51140000.0
2008-04-03 10:35:00,2.22905,2.23243,2.22429,2.23147,49250000.0
2008-04-03 10:40:00,2.23307,2.23307,2.22353,2.2279,44890000.0
2008-04-03 10:45:00,2.23081,2.23116,2.22403,2.22742,46890000.0
2008-04-03 10:50:00,2.22808,2.22998,2.22405,2.22776,36280000.0
2008-04-03 10:55:00,2.22698,2.22962,2.22302,2.22865,45760000.0
2008-04-03 11:00:00,2.22863,2.23172,2.22468,2.23115,45130000.0
2008-04-03 11:05:00,2.2319,2.23217,2.22576,2.22809,51030000.0
2008-04-03 11:10:00,2.23039,2.23145,2.22602,2.22672,50640000.0
2008-04-03 11:15:00,2.23121,2.23301,2.22782,2.23171,45630000.0
2008-04-03 11:20:00,2.23117,2.23445,2.22585,2.23273,50880000.0
2008-04-03 11:25:00,2.23244,2.23403,2.22575,2.23287,47010000.0
2008-04-03 11:30:00,2.23072,2.23652,2.22919,2.23652,46880000.0
2008-04-03 11:35:00,2.23618,2.23658,2.23165,2.23408,40750000.0
2008-04-03 11:40:00,2.23445,2.23704,2.23087,2.23358,43890000.0
2008-04-03 11:45:00,2.23682,2.2377,2.23136,2.23557,39380000.0
2008-04-03 11:50:00,2.23199,2.23809,2.23156,2.23693,49020000.0
2008-04-03 11:55:00,2.23691,2.23806,2.23157,2.23575,51630000.0
2008-04-03 12:00:00,2.23739,2.23828,2.23113,2.23741,46250000.0
2008-04-03 12:05:00,2.23609,2.23769,2.23128,2.23532,39260000.0
2008-04-03 12:10:00,2.23864,2.23864,2.23017,2.23426,40510000.0
2008-04-03 12:15:00,2.23222,2.23565,2.22885,2.23374,43010000.0
2008-04-03 12:20:00,2.22813,2.23637,2.228,2.22967,43880000.0
2008-04-03 12:25:00,2.23469,2.23653,2.22948,2.23288,46500000.0
2008-04-03 12:30:00,2.23628,2.23992,2.23277,2.23822,45750000.0
2008-04-03 12:35:00,2.238,2.24014,2.23416,2.23875,45890000.0
2008-04-03 12:40:00,2.23391,2.23954,2.23307,2.23589,46250000.0
2008-04-03 12:45:00,2.23798,2.23802,2.23237,2.23761,36250000.0
2008-04-03 12:50:00,2.23704,2.23769,2.23124,2.23457,48270000.0
2008-04-03 12:55:00,2.23474,2.23677,2.22956,2.23243,49000000.0
2008-04-03 13:00:00,2.23686,2.23706,2.23012,2.23505,56510000.0
2008-04-03 13:05:00,2.23345,2.23814,2.23163,2.23562,49010000.0
2008-04-03 13:10:00,2.23734,2.2378,2.23158,2.2378,41880000.0
2008-04-03 13:15:00,2.23701,2.23914,2.23143,2.23744,41750000.0
2008-04-03 13:20:00,2.2336,2.23806,2.23178,2.23394,55010000.0
2008-04-03 13:25:00,2.23776,2.23843,2.23225,2.23605,47000000.0
2008-04-03 13:30:00,2.23503,2.2429,2.23503,2.23988,48750000.0
2008-04-03 13:35:00,2.24018,2.24159,2.23288,2.23982,62130000.0
2008-04-03 13:40:00,2.24065,2.24263,2.23665,2.23849,46130000.0
2008-04-03 13:45:00,2.24141,2.24372,2.23579,2.24068,42000000.0
2008-04-03 13:50:00,2.24051,2.24242,2.23479,2.23782,41630000.0
2008-04-03 13:55:00,2.2399,2.24014,2.23415,2.23415,44880000.0
2008-04-03 14:00:00,2.23926,2.24009,2.23359,2.2398,42880000.0
2008-04-03 14:05:00,2.23798,2.24133,2.23365,2.23733,46760000.0
2008-04-03 14:10:00,2.23967,2.24079,2.2339,2.23519,49510000.0
2008-04-03 14:15:00,2.23869,2.2394,2.23628,2.23637,44020000.0
2008-04-03 14:20:00,2.23985,2.23985,2.22217,2.23845,41260000.0
2008-04-03 14:25:00,2.23781,2.23862,2.23151,2.23514,43130000.0
2008-04-03 14:30:00,2.23713,2.23713,2.22996,2.23309,50390000.0
2008-04-03 14:35:00,2.23115,2.23436,2.22671,2.23205,49010000.0
2008-04-03 14:40:00,2.23114,2.23439,2.22702,2.23376,45270000.0
2008-04-03 14:45:00,2.23165,2.23523,2.22287,2.2337,49530000.0
2008-04-03 14:50:00,2.23246,2.23417,2.22159,2.22793,48010000.0
2008-04-03 14:55:00,2.22844,2.2305,2.22542,2.22954,49760000.0
2008-04-03 15:00:00,2.22726,2.23025,2.22322,2.22743,51890000.0
2008-04-03 15:05:00,2.2286,2.22968,2.22398,2.22849,39640000.0
2008-04-03 15:10:00,2.23012,2.23118,2.22529,2.22643,53640000.0
2008-04-03 15:15:00,2.22775,2.23096,2.22489,2.22715,45630000.0
2008-04-03 15:20:00,2.22996,2.23113,2.22241,2.22967,47000000.0
2008-04-03 15:25:00,2.23072,2.23072,2.22414,2.22966,41750000.0
2008-04-03 15:30:00,2.22879,2.22935,2.22362,2.22875,48010000.0
2008-04-03 15:35:00,2.2263,2.23143,2.2236,2.22759,44630000.0
2008-04-03 15:40:00,2.22825,2.23192,2.22228,2.2259,49010000.0
2008-04-03 15:45:00,2.22803,2.22854,2.22066,2.22618,49270000.0
2008-04-03 15:50:00,2.22681,2.22981,2.22099,2.22868,39880000.0
2008-04-03 15:55:00,2.22767,2.2279,2.22095,2.22496,47130000.0
2008-04-03 16:00:00,2.22586,2.23287,2.22315,2.22872,45010000.0
2008-04-03 16:05:00,2.23153,2.23247,2.22305,2.23107,42250000.0
2008-04-03 16:10:00,2.23098,2.23229,2.22335,2.23229,44130000.0
2008-04-03 16:15:00,2.23035,2.23157,2.22544,2.22753,40890000.0
2008-04-03 16:20:00,2.22894,2.23091,2.22447,2.22928,43250000.0
2008-04-03 16:25:00,2.23086,2.23096,2.22433,2.22791,49750000.0
2008-04-03 16:30:00,2.2291,2.22981,2.22281,2.22873,46760000.0
2008-04-03 16:35:00,2.22822,2.23026,2.22159,2.22638,49630000.0
2008-04-03 16:40:00,2.22692,2.22765,2.22124,2.22669,44750000.0
2008-04-03 16:45:00,2.22762,2.22782,2.22001,2.22715,40880000.0
2008-04-03 16:50:00,2.22492,2.22766,2.22028,2.2221,35140000.0
2008-04-03 16:55:00,2.22561,2.22561,2.21684,2.22171,46630000.0
2008-04-03 17:00:00,2.22108,2.22415,2.21684,2.22295,42650000.0
2008-04-03 17:05:00,2.21959,2.22475,2.21809,2.22386,45880000.0
2008-04-03 17:10:00,2.21924,2.225,2.21741,2.21837,37640000.0
2008-04-03 17:15:00,2.21995,2.22114,2.2162,2.21798,48760000.0
2008-04-03 17:20:00,2.21993,2.22037,2.21276,2.21859,40140000.0
2008-04-03 17:25:00,2.21663,2.21819,2.21214,2.21429,42750000.0
2008-04-03 17:30:00,2.21654,2.21844,2.21203,2.21203,38500000.0
2008-04-03 17:35:00,2.21339,2.21845,2.21157,2.21629,37000000.0
2008-04-03 17:40:00,2.21505,2.21586,2.21127,2.21155,43900000.0
2008-04-03 17:45:00,2.21412,2.21634,2.21077,2.21256,48130000.0
2008-04-03 17:50:00,2.21613,2.21701,2.21063,2.21573,47140000.0
2008-04-03 17:55:00,2.21461,2.21639,2.20809,2.21484,35630000.0
2008-04-03 18:00:00,2.21434,2.22891,2.20994,2.21268,50390000.0
2008-04-03 18:05:00,2.21183,2.21656,2.21077,2.21221,49630000.0
2008-04-03 18:10:00,2.21165,2.21664,2.21165,2.21447,34630000.0
2008-04-03 18:15:00,2.2136,2.23227,2.2114,2.21438,62880000.0
2008-04-03 18:20:00,2.21383,2.21717,2.20886,2.21418,42010000.0
2008-04-03 18:25:00,2.21207,2.21424,2.20752,2.21358,33760000.0
2008-04-03 18:30:00,2.21394,2.21456,2.20654,2.2126,65760000.0
2008-04-03 18:35:00,2.2132,2.21607,2.20789,2.21471,54890000.0
2008-04-03 18:40:00,2.21436,2.21657,2.20847,2.21501,52510000.0
2008-04-03 18:45:00,2.21663,2.21665,2.20925,2.21588,51880000.0
2008-04-03 18:50:00,2.2155,2.2175,2.21061,2.21579,50000000.0
2008-04-03 18:55:00,2.21376,2.21706,2.21141,2.215,43630000.0
2008-04-03 19:00:00,2.21534,2.21716,2.21004,2.21566,50750000.0
2008-04-03 19:05:00,2.21581,2.21613,2.20834,2.21202,58880000.0
2008-04-03 19:10:00,2.21589,2.21649,2.21049,2.21232,51250000.0
2008-04-03 19:15:00,2.21505,2.21505,2.20864,2.20976,61760000.0
2008-04-03 19:20:00,2.2143,2.21495,2.20577,2.21085,51270000.0
2008-04-03 19:25:00,2.2111,2.21367,2.20704,2.2128,48380000.0
2008-04-03 19:30:00,2.21143,2.21516,2.20736,2.21275,52390000.0
2008-04-03 19:35:00,2.21258,2.21463,2.20901,2.21316,34750000.0
2008-04-03 19:40:00,2.21298,2.21504,2.20851,2.21337,52250000.0
2008-04-03 19:45:00,2.21402,2.21448,2.20794,2.21118,39760000.0
2008-04-03 19:50:00,2.21289,2.21562,2.20837,2.21076,40630000.0
2008-04-03 19:55:00,2.2147,2.21541,2.20978,2.21226,52260000.0
2008-04-03 20:00:00,2.21312,2.2154,2.21095,2.21141,46010000.0
2008-04-03 20:05:00,2.21523,2.21523,2.20799,2.21215,45880000.0
2008-04-03 20:10:00,2.21222,2.21443,2.20649,2.21303,43260000.0
2008-04-03 20:15:00,2.21317,2.21475,2.20695,2.21475,51010000.0
2008-04-03 20:20:00,2.21076,2.21451,2.20936,2.21167,47760000.0
2008-04-03 20:25:00,2.21384,2.21474,2.20839,2.21349,49130000.0
2008-04-03 20:30:00,2.21299,2.2142,2.20819,2.21385,50000000.0
2008-04-03 20:35:00,2.21238,2.21462,2.20789,2.20789,45000000.0
2008-04-03 20:40:00,2.21023,2.21477,2.20751,2.21247,49510000.0
2008-04-03 20:45:00,2.21251,2.21429,2.20839,2.21325,35010000.0
2008-04-03 20:50:00,2.21105,2.21422,2.2061,2.21234,46510000.0
2008-04-03 20:55:00,2.20959,2.21348,2.20566,2.21254,49900000.0
2008-04-03 21:00:00,2.21063,2.21478,2.20762,2.21259,47390000.0
2008-04-03 21:05:00,2.21293,2.21546,2.21013,2.21512,47260000.0
2008-04-03 21:10:00,2.21597,2.21597,2.20889,2.20889,35500000.0
2008-04-03 21:15:00,2.21489,2.2168,2.20922,2.21528,40130000.0
2008-04-03 21:20:00,2.21395,2.21706,2.20809,2.21052,41630000.0
2008-04-03 21:25:00,2.21347,2.21556,2.20908,2.21373,39140000.0
2008-04-03 21:30:00,2.21172,2.21488,2.2078,2.2139,39150000.0
2008-04-03 21:35:00,2.20744,2.21429,2.20683,2.21337,43130000.0
2008-04-03 21:40:00,2.21166,2.2154,2.2075,2.21017,35760000.0
2008-04-03 21:45:00,2.21523,2.2157,2.2089,2.21066,46130000.0
2008-04-03 21:50:00,2.21253,2.21519,2.20831,2.21519,42000000.0
2008-04-03 21:55:00,2.21115,2.21532,2.2086,2.2086,44130000.0
2008-04-03 22:00:00,2.21218,2.21642,2.20944,2.21476,35760000.0
2008-04-03 22:05:00,2.21213,2.21521,2.21033,2.21372,43520000.0
2008-04-03 22:10:00,2.21545,2.21641,2.20902,2.21092,34000000.0
2008-04-03 22:15:00,2.21049,2.21525,2.20907,2.21447,43500000.0
2008-04-03 22:20:00,2.21475,2.21532,2.20869,2.21532,35630000.0
2008-04-03 22:25:00,2.21301,2.21495,2.20861,2.2132,37500000.0
2008-04-03 22:30:00,2.2138,2.21564,2.20647,2.21435,38140000.0
2008-04-03 22:35:00,2.21343,2.21468,2.20881,2.21063,38760000.0
2008-04-03 22:40:00,2.21116,2.21408,2.20589,2.21365,36630000.0
2008-04-03 22:45:00,2.21415,2.21471,2.20674,2.20916,37130000.0
2008-04-03 22:50:00,2.21309,2.21393,2.20601,2.21357,37250000.0
2008-04-03 22:55:00,2.21343,2.21438,2.20544,2.2095,34880000.0
2008-04-03 23:00:00,2.21123,2.214,2.20755,2.21237,37270000.0
2008-04-03 23:05:00,2.21082,2.21416,2.20644,2.21254,40760000.0
2008-04-03 23:10:00,2.21119,2.21341,2.206,2.21085,42500000.0
2008-04-03 23:15:00,2.2059,2.21392,2.2059,2.21123,37000000.0
2008-04-03 23:20:00,2.21239,2.21433,2.20772,2.21334,47250000.0
2008-04-03 23:25:00,2.21132,2.21358,2.20905,2.21358,35000000.0
2008-04-03 23:30:00,2.20959,2.21301,2.20719,2.21239,40760000.0
2008-04-03 23:35:00,2.21086,2.21327,2.20809,2.21013,38260000.0
2008-04-03 23:40:00,2.2121,2.21274,2.20627,2.20627,38380000.0
2008-04-03 23:45:00,2.21193,2.21257,2.20777,2.20777,30000000.0
2008-04-03 23:50:00,2.21147,2.21267,2.20467,2.21131,36380000.0
2008-04-03 23:55:00,2.21262,2.21476,2.2065,2.21122,44880000.0
2008-04-04 00:00:00,2.21231,2.22202,2.20681,2.21295,51130000.0
2008-04-04 00:05:00,2.21137,2.21389,2.20549,2.20921,54630000.0
2008-04-04 00:10:00,2.21097,2.21415,2.20759,2.21324,42750000.0
2008-04-04 00:15:00,2.2127,2.21387,2.20731,2.21194,36000000.0
2008-04-04 00:20:00,2.20902,2.2138,2.20825,2.21103,32380000.0
2008-04-04 00:25:00,2.21167,2.21474,2.20683,2.21242,48390000.0
2008-04-04 00:30:00,2.21105,2.2154,2.20707,2.21369,47140000.0
2008-04-04 00:35:00,2.21461,2.21461,2.20718,2.20718,40000000.0
2008-04-04 00:40:00,2.21446,2.21562,2.20715,2.21438,37760000.0
2008-04-04 00:45:00,2.21351,2.21571,2.21,2.21454,44260000.0
2008-04-04 00:50:00,2.21199,2.21685,2.20898,2.21645,45880000.0
2008-04-04 00:55:00,2.21237,2.21685,2.21044,2.21534,46130000.0
2008-04-04 01:00:00,2.2146,2.21629,2.20647,2.21488,51880000.0
2008-04-04 01:05:00,2.21431,2.21642,2.20988,2.21412,39380000.0
2008-04-04 01:10:00,2.21465,2.21658,2.2107,2.21596,43130000.0
2008-04-04 01:15:00,2.2143,2.21635,2.21006,2.2153,39140000.0
2008-04-04 01:20:00,2.21455,2.21613,2.20875,2.21026,55890000.0
2008-04-04 01:25:00,2.21595,2.21652,2.20995,2.21417,44250000.0
2008-04-04 01:30:00,2.21301,2.21713,2.20963,2.21567,42880000.0
2008-04-04 01:35:00,2.21079,2.21653,2.20919,2.2142,36130000.0
2008-04-04 01:40:00,2.21463,2.21562,2.21022,2.21537,35760000.0
2008-04-04 01:45:00,2.21216,2.21607,2.21115,2.21364,53880000.0
2008-04-04 01:50:00,2.21289,2.21687,2.21208,2.21461,42380000.0
2008-04-04 01:55:00,2.21363,2.21642,2.20962,2.21642,35510000.0
2008-04-04 02:00:00,2.2137,2.21731,2.21144,2.21229,64640000.0
2008-04-04 02:05:00,2.21475,2.2174,2.21039,2.21265,40250000.0
2008-04-04 02:10:00,2.21474,2.21702,2.20986,2.21624,52390000.0
2008-04-04 02:15:00,2.21592,2.21609,2.20676,2.21238,57390000.0
2008-04-04 02:20:00,2.21469,2.21599,2.20942,2.21497,42630000.0
2008-04-04 02:25:00,2.21189,2.216,2.20923,2.21529,42380000.0
2008-04-04 02:30:00,2.21414,2.21681,2.20974,2.21669,40130000.0
2008-04-04 02:35:00,2.21519,2.21703,2.21089,2.2157,35500000.0
2008-04-04 02:40:00,2.21527,2.21753,2.21095,2.21391,52750000.0
2008-04-04 02:45:00,2.21565,2.21627,2.2103,2.21419,44010000.0
2008-04-04 02:50:00,2.21671,2.2173,2.21228,2.21455,39500000.0
2008-04-04 02:55:00,2.21398,2.21708,2.21152,2.21456,45380000.0
2008-04-04 03:00:00,2.21739,2.21837,2.21302,2.21374,56010000.0
2008-04-04 03:05:00,2.21294,2.21918,2.21271,2.21624,41140000.0
2008-04-04 03:10:00,2.21822,2.22068,2.21231,2.21538,35000000.0
2008-04-04 03:15:00,2.2161,2.21879,2.21263,2.21618,46000000.0
2008-04-04 03:20:00,2.21751,2.21946,2.21051,2.21663,44880000.0
2008-04-04 03:25:00,2.21878,2.21878,2.21245,2.21788,47380000.0
2008-04-04 03:30:00,2.21712,2.21889,2.21118,2.21712,44510000.0
2008-04-04 03:35:00,2.21707,2.21823,2.21278,2.21739,37750000.0
2008-04-04 03:40:00,2.21599,2.21808,2.21292,2.21475,38130000.0
2008-04-04 03:45:00,2.21714,2.21766,2.2118,2.2149,34880000.0
2008-04-04 03:50:00,2.21155,2.2175,2.21112,2.2175,42890000.0
2008-04-04 03:55:00,2.21599,2.21763,2.21117,2.21375,49630000.0
2008-04-04 04:00:00,2.2176,2.2176,2.20997,2.21672,39640000.0
2008-04-04 04:05:00,2.21712,2.21712,2.21066,2.21451,39140000.0
2008-04-04 04:10:00,2.21232,2.21721,2.21029,2.21656,44630000.0
2008-04-04 04:15:00,2.21522,2.21741,2.21007,2.21726,38630000.0
2008-04-04 04:20:00,2.21594,2.21726,2.21036,2.2157,47130000.0
2008-04-04 04:25:00,2.21635,2.21635,2.20819,2.21597,40750000.0
2008-04-04 04:30:00,2.21121,2.21648,2.20685,2.21459,33380000.0
2008-04-04 04:35:00,2.21543,2.21628,2.20919,2.21193,43890000.0
2008-04-04 04:40:00,2.20661,2.21508,2.20661,2.21397,47630000.0
2008-04-04 04:45:00,2.21508,2.21508,2.20882,2.20979,44500000.0
2008-04-04 04:50:00,2.21093,2.21528,2.20777,2.2134,39500000.0
2008-04-04 04:55:00,2.21202,2.21366,2.20709,2.21112,44630000.0
2008-04-04 05:00:00,2.21201,2.21407,2.20778,2.21335,45130000.0
2008-04-04 05:05:00,2.21248,2.21506,2.20873,2.21103,49010000.0
2008-04-04 05:10:00,2.20947,2.21531,2.20947,2.21312,36630000.0
2008-04-04 05:15:00,2.20982,2.21538,2.20845,2.21538,36130000.0
2008-04-04 05:20:00,2.21493,2.21585,2.20862,2.21327,42750000.0
2008-04-04 05:25:00,2.21383,2.21553,2.20874,2.21186,47640000.0
2008-04-04 05:30:00,2.21364,2.21631,2.20908,2.21631,44260000.0
2008-04-04 05:35:00,2.21348,2.21725,2.21155,2.21614,35630000.0
2008-04-04 05:40:00,2.21618,2.2185,2.21024,2.2185,37750000.0
2008-04-04 05:45:00,2.21764,2.21773,2.21355,2.21465,38500000.0
2008-04-04 05:50:00,2.21665,2.21724,2.21084,2.21507,41640000.0
2008-04-04 05:55:00,2.21627,2.21778,2.21185,2.21383,41390000.0
2008-04-04 06:00:00,2.21543,2.217,2.21234,2.21325,41500000.0
2008-04-04 06:05:00,2.21149,2.2168,2.21038,2.21347,39880000.0
2008-04-04 06:10:00,2.21694,2.21694,2.21207,2.21344,48140000.0
2008-04-04 06:15:00,2.21561,2.21701,2.21259,2.21659,41630000.0
2008-04-04 06:20:00,2.216,2.21699,2.21056,2.21636,47760000.0
2008-04-04 06:25:00,2.21699,2.21743,2.21114,2.21569,53250000.0
2008-04-04 06:30:00,2.21579,2.2171,2.21122,2.21554,49250000.0
2008-04-04 06:35:00,2.21708,2.21709,2.20997,2.21401,40130000.0
2008-04-04 06:40:00,2.21641,2.2176,2.21166,2.2157,41260000.0
2008-04-04 06:45:00,2.21633,2.21713,2.20941,2.21641,34380000.0
2008-04-04 06:50:00,2.21453,2.21703,2.21073,2.213,44510000.0
2008-04-04 06:55:00,2.21351,2.21621,2.20897,2.2143,47130000.0
2008-04-04 07:00:00,2.21331,2.21637,2.21006,2.21396,41900000.0
2008-04-04 07:05:00,2.21028,2.21569,2.20878,2.21443,47000000.0
2008-04-04 07:10:00,2.2111,2.2146,2.20796,2.21186,44260000.0
2008-04-04 07:15:00,2.21212,2.21425,2.20824,2.20987,45510000.0
2008-04-04 07:20:00,2.21272,2.21571,2.20874,2.21202,52380000.0
2008-04-04 07:25:00,2.2143,2.21518,2.20819,2.21398,54630000.0
2008-04-04 07:30:00,2.21203,2.21531,2.20912,2.21419,53270000.0
2008-04-04 07:35:00,2.21514,2.2158,2.20852,2.21138,37000000.0
2008-04-04 07:40:00,2.21213,2.21512,2.20913,2.21512,47020000.0
2008-04-04 07:45:00,2.2109,2.2154,2.20799,2.21255,47390000.0
2008-04-04 07:50:00,2.21091,2.21496,2.20564,2.21304,50390000.0
2008-04-04 07:55:00,2.21351,2.21532,2.20837,2.21299,43010000.0
2008-04-04 08:00:00,2.21348,2.21639,2.20887,2.21508,43380000.0
2008-04-04 08:05:00,2.21346,2.21678,2.21105,2.21678,38130000.0
2008-04-04 08:10:00,2.21194,2.21815,2.21152,2.21756,47380000.0
2008-04-04 08:15:00,2.21204,2.21707,2.21042,2.21651,46510000.0
2008-04-04 08:20:00,2.21523,2.21685,2.21097,2.21303,48500000.0
2008-04-04 08:25:00,2.21259,2.2165,2.20826,2.21545,43010000.0
2008-04-04 08:30:00,2.21508,2.21583,2.20913,2.20913,41270000.0
2008-04-04 08:35:00,2.21126,2.2151,2.20966,2.21259,49140000.0
2008-04-04 08:40:00,2.2129,2.21576,2.20917,2.21363,39390000.0
2008-04-04 08:45:00,2.21303,2.21642,2.2069,2.21642,52760000.0
2008-04-04 08:50:00,2.21643,2.21705,2.20951,2.21682,44510000.0
2008-04-04 08:55:00,2.21409,2.21752,2.21045,2.21353,53890000.0
2008-04-04 09:00:00,2.21545,2.21635,2.2115,2.21602,43880000.0
2008-04-04 09:05:00,2.21261,2.21698,2.21113,2.21556,45390000.0
2008-04-04 09:10:00,2.21419,2.21686,2.20976,2.21459,38140000.0
2008-04-04 09:15:00,2.21539,2.21667,2.20906,2.21592,49400000.0
2008-04-04 09:20:00,2.21505,2.21611,2.2103,2.21542,48880000.0
2008-04-04 09:25:00,2.21592,2.21633,2.20997,2.21349,58010000.0
2008-04-04 09:30:00,2.21394,2.21462,2.20823,2.21116,37890000.0
2008-04-04 09:35:00,2.21377,2.21429,2.2071,2.2109,48130000.0
2008-04-04 09:40:00,2.21046,2.21243,2.20604,2.21041,48010000.0
2008-04-04 09:45:00,2.20803,2.2125,2.20609,2.21032,36750000.0
2008-04-04 09:50:00,2.20858,2.21129,2.2066,2.20886,38880000.0
2008-04-04 09:55:00,2.20863,2.21185,2.20315,2.20993,56260000.0
2008-04-04 10:00:00,2.20703,2.21208,2.20566,2.21107,59140000.0
2008-04-04 10:05:00,2.21022,2.21159,2.20433,2.20682,51750000.0
2008-04-04 10:10:00,2.21011,2.21185,2.20608,2.21185,42750000.0
2008-04-04 10:15:00,2.20712,2.21202,2.20504,2.21004,35140000.0
2008-04-04 10:20:00,2.21138,2.21216,2.20614,2.2068,40130000.0
2008-04-04 10:25:00,2.20968,2.21234,2.20542,2.21187,44250000.0
2008-04-04 10:30:00,2.21023,2.21198,2.20427,2.20941,49760000.0
2008-04-04 10:35:00,2.21112,2.21412,2.20675,2.21333,63380000.0
2008-04-04 10:40:00,2.21397,2.21457,2.2086,2.21237,45520000.0
2008-04-04 10:45:00,2.21343,2.21563,2.20974,2.21254,40020000.0
2008-04-04 10:50:00,2.21252,2.21436,2.20916,2.21345,39750000.0
2008-04-04 10:55:00,2.21265,2.21364,2.2073,2.21041,54390000.0
2008-04-04 11:00:00,2.21185,2.2135,2.2066,2.21162,50010000.0
2008-04-04 11:05:00,2.21283,2.21385,2.20687,2.21181,50000000.0
2008-04-04 11:10:00,2.21384,2.21545,2.2092,2.21246,51520000.0
2008-04-04 11:15:00,2.21279,2.21465,2.2081,2.21051,46750000.0
2008-04-04 11:20:00,2.21064,2.2134,2.204,2.21164,56250000.0
2008-04-04 11:25:00,2.21156,2.21236,2.2057,2.21041,47750000.0
2008-04-04 11:30:00,2.21195,2.21259,2.2072,2.2105,46010000.0
2008-04-04 11:35:00,2.2126,2.2126,2.20624,2.20926,38750000.0
2008-04-04 11:40:00,2.20792,2.21145,2.203,2.20846,44630000.0
2008-04-04 11:45:00,2.21089,2.21124,2.20417,2.20957,44750000.0
2008-04-04 11:50:00,2.2093,2.21033,2.20215,2.20728,50900000.0
2008-04-04 11:55:00,2.206,2.20877,2.2024,2.20759,55380000.0
2008-04-04 12:00:00,2.20699,2.20915,2.20292,2.20851,45020000.0
2008-04-04 12:05:00,2.20845,2.20963,2.20156,2.20642,43510000.0
2008-04-04 12:10:00,2.20878,2.20878,2.19977,2.2069,39250000.0
2008-04-04 12:15:00,2.20236,2.20841,2.20236,2.20602,37750000.0
2008-04-04 12:20:00,2.20563,2.20842,2.20121,2.20262,51380000.0
2008-04-04 12:25:00,2.20792,2.20898,2.2017,2.20359,48630000.0
2008-04-04 12:30:00,2.20602,2.20774,2.20044,2.20671,41890000.0
2008-04-04 12:35:00,2.20713,2.20896,2.20179,2.20755,43880000.0
2008-04-04 12:40:00,2.20376,2.20977,2.20366,2.20679,46140000.0
2008-04-04 12:45:00,2.20771,2.20832,2.20313,2.20503,39250000.0
2008-04-04 12:50:00,2.20863,2.20899,2.20319,2.20848,50890000.0
2008-04-04 12:55:00,2.20573,2.20958,2.2023,2.2063,55760000.0
2008-04-04 13:00:00,2.20781,2.20857,2.20082,2.20752,48510000.0
2008-04-04 13:05:00,2.20513,2.20946,2.20308,2.20838,44880000.0
2008-04-04 13:10:00,2.20811,2.20874,2.20263,2.20753,45270000.0
2008-04-04 13:15:00,2.20488,2.20844,2.20176,2.20559,46260000.0
2008-04-04 13:20:00,2.19992,2.20819,2.19992,2.20433,52000000.0
2008-04-04 13:25:00,2.20703,2.20804,2.20062,2.20484,55390000.0
2008-04-04 13:30:00,2.20261,2.21202,2.20016,2.20784,40380000.0
2008-04-04 13:35:00,2.20613,2.20732,2.19844,2.2061,52630000.0
2008-04-04 13:40:00,2.20504,2.2134,2.19988,2.20437,48010000.0
2008-04-04 13:45:00,2.20555,2.20887,2.20215,2.20738,43010000.0
2008-04-04 13:50:00,2.2054,2.20728,2.20029,2.20314,39000000.0
2008-04-04 13:55:00,2.20706,2.20788,2.19915,2.19915,39760000.0
2008-04-04 14:00:00,2.20707,2.20759,2.20215,2.20574,44380000.0
2008-04-04 14:05:00,2.20245,2.20836,2.20245,2.20759,40630000.0
2008-04-04 14:10:00,2.20825,2.2083,2.20018,2.20018,46520000.0
2008-04-04 14:15:00,2.20582,2.20692,2.20091,2.20243,45140000.0
2008-04-04 14:20:00,2.20579,2.207,2.19987,2.20673,44000000.0
2008-04-04 14:25:00,2.20443,2.20814,2.19996,2.20609,45140000.0
2008-04-04 14:30:00,2.20579,2.20579,2.19495,2.20046,43640000.0
2008-04-04 14:35:00,2.19973,2.20677,2.19544,2.20514,44130000.0
2008-04-04 14:40:00,2.20744,2.20984,2.20238,2.20748,44270000.0
2008-04-04 14:45:00,2.20672,2.2093,2.20128,2.2067,43510000.0
2008-04-04 14:50:00,2.20361,2.20808,2.20024,2.20631,55640000.0
2008-04-04 14:55:00,2.20747,2.20911,2.20416,2.20679,58380000.0
2008-04-04 15:00:00,2.20671,2.2078,2.1995,2.2054,52640000.0
2008-04-04 15:05:00,2.2059,2.20633,2.1991,2.20353,40750000.0
2008-04-04 15:10:00,2.20526,2.20585,2.20075,2.2009,43260000.0
2008-04-04 15:15:00,2.20256,2.20413,2.19753,2.19856,47130000.0
2008-04-04 15:20:00,2.20223,2.20492,2.19681,2.20372,47140000.0
2008-04-04 15:25:00,2.20318,2.20587,2.19868,2.20449,46630000.0
2008-04-04 15:30:00,2.20368,2.20763,2.20239,2.2054,44130000.0
2008-04-04 15:35:00,2.20522,2.20785,2.19736,2.20453,49400000.0
2008-04-04 15:40:00,2.20722,2.20842,2.19969,2.20401,35640000.0
2008-04-04 15:45:00,2.20654,2.20902,2.20064,2.20621,53760000.0
2008-04-04 15:50:00,2.20621,2.20974,2.20222,2.2092,42500000.0
2008-04-04 15:55:00,2.20883,2.20982,2.20266,2.20794,38400000.0
2008-04-04 16:00:00,2.2082,2.2082,2.2012,2.20357,41140000.0
2008-04-04 16:05:00,2.20344,2.20518,2.19893,2.20376,45390000.0
2008-04-04 16:10:00,2.20407,2.20407,2.19555,2.20229,43380000.0
2008-04-04 16:15:00,2.19923,2.20405,2.198,2.19952,45500000.0
2008-04-04 16:20:00,2.20093,2.20419,2.19668,2.20136,41270000.0
2008-04-04 16:25:00,2.20339,2.20611,2.1997,2.20445,47260000.0
2008-04-04 16:30:00,2.20343,2.2054,2.19902,2.20299,45010000.0
2008-04-04 16:35:00,2.20313,2.20333,2.19664,2.2009,49030000.0
2008-04-04 16:40:00,2.20142,2.20687,2.19742,2.20372,45260000.0
2008-04-04 16:45:00,2.20441,2.20544,2.19851,2.20544,43880000.0
2008-04-04 16:50:00,2.20426,2.2044,2.19811,2.202,36380000.0
2008-04-04 16:55:00,2.20444,2.20645,2.19813,2.20198,43010000.0
2008-04-04 17:00:00,2.20259,2.20572,2.19928,2.20442,40880000.0
2008-04-04 17:05:00,2.20283,2.20653,2.19997,2.2046,54130000.0
2008-04-04 17:10:00,2.20032,2.20563,2.19929,2.19929,36880000.0
2008-04-04 17:15:00,2.20477,2.20477,2.19967,2.2029,46890000.0
2008-04-04 17:20:00,2.20135,2.20513,2.19952,2.20453,46140000.0
2008-04-04 17:25:00,2.204,2.20606,2.19837,2.20606,36640000.0
2008-04-04 17:30:00,2.20253,2.20604,2.20051,2.20275,37630000.0
2008-04-04 17:35:00,2.20069,2.20655,2.19984,2.20499,36500000.0
2008-04-04 17:40:00,2.20519,2.20564,2.20013,2.20324,44770000.0
2008-04-04 17:45:00,2.20491,2.20507,2.1993,2.20324,42380000.0
2008-04-04 17:50:00,2.20345,2.20581,2.1986,2.20332,52380000.0
2008-04-04 17:55:00,2.20269,2.20426,2.1974,2.20343,36880000.0
2008-04-04 18:00:00,2.20351,2.20379,2.19743,2.20343,48500000.0
2008-04-04 18:05:00,2.20274,2.20394,2.19906,2.20185,55380000.0
2008-04-04 18:10:00,2.20055,2.20747,2.19993,2.20747,41130000.0
2008-04-04 18:15:00,2.20663,2.20744,2.20094,2.20599,63260000.0
2008-04-04 18:20:00,2.20621,2.20765,2.19922,2.20567,50510000.0
2008-04-04 18:25:00,2.20431,2.20825,2.20092,2.20565,33130000.0
2008-04-04 18:30:00,2.2057,2.20818,2.19863,2.20405,52140000.0
2008-04-04 18:35:00,2.20457,2.20585,2.19926,2.20409,52260000.0
2008-04-04 18:40:00,2.20543,2.20578,2.19847,2.20468,52390000.0
2008-04-04 18:45:00,2.20489,2.20648,2.2005,2.20367,54880000.0
2008-04-04 18:50:00,2.20354,2.20686,2.20089,2.20275,54380000.0
2008-04-04 18:55:00,2.2011,2.20831,2.20082,2.20526,58260000.0
2008-04-04 19:00:00,2.2037,2.2076,2.20083,2.20456,45880000.0
2008-04-04 19:05:00,2.20559,2.20714,2.20128,2.20542,42130000.0
2008-04-04 19:10:00,2.20591,2.20671,2.20057,2.20326,37000000.0
2008-04-04 19:15:00,2.20277,2.20665,2.19793,2.20094,68640000.0
2008-04-04 19:20:00,2.20598,2.20663,2.19842,2.2047,46130000.0
2008-04-04 19:25:00,2.2034,2.20687,2.19747,2.20687,42880000.0
2008-04-04 19:30:00,2.20136,2.20662,2.1993,2.20568,48250000.0
2008-04-04 19:35:00,2.20647,2.20696,2.19986,2.20468,40750000.0
2008-04-04 19:40:00,2.20567,2.20633,2.20049,2.20359,45880000.0
2008-04-04 19:45:00,2.20588,2.20742,2.20094,2.20343,34890000.0
2008-04-04 19:50:00,2.20434,2.20626,2.20004,2.20205,41250000.0
2008-04-04 19:55:00,2.20579,2.20651,2.1984,2.20274,53260000.0
2008-04-04 20:00:00,2.20477,2.20543,2.20016,2.20275,44500000.0
2008-04-04 20:05:00,2.20237,2.2059,2.20026,2.20518,45890000.0
2008-04-04 20:10:00,2.20205,2.20478,2.19681,2.20259,43380000.0
2008-04-04 20:15:00,2.20378,2.20609,2.19848,2.20291,44640000.0
2008-04-04 20:20:00,2.20274,2.2078,2.19981,2.20474,51380000.0
2008-04-04 20:25:00,2.2054,2.20657,2.20032,2.2056,48530000.0
2008-04-04 20:30:00,2.20501,2.20699,2.20081,2.20553,41140000.0
2008-04-04 20:35:00,2.20408,2.20808,2.19927,2.19927,43630000.0
2008-04-04 20:40:00,2.20386,2.20715,2.19823,2.20588,49530000.0
2008-04-04 20:45:00,2.20448,2.20644,2.20063,2.20537,35510000.0
2008-04-04 20:50:00,2.20343,2.20676,2.19927,2.20438,43130000.0
2008-04-04 20:55:00,2.2031,2.20517,2.19735,2.20354,48890000.0
2008-04-04 21:00:00,2.20264,2.20658,2.19983,2.20658,47510000.0
2008-04-04 21:05:00,2.2065,2.20702,2.2002,2.20252,47880000.0
2008-04-04 21:10:00,2.20519,2.20575,2.19864,2.20106,36380000.0
2008-04-04 21:15:00,2.20355,2.20464,2.19822,2.20366,40880000.0
2008-04-04 21:20:00,2.20294,2.20543,2.19814,2.20164,40010000.0
2008-04-04 21:25:00,2.20354,2.20433,2.19848,2.20387,37630000.0
2008-04-04 21:30:00,2.20335,2.20405,2.1987,2.20282,41760000.0
2008-04-04 21:35:00,2.19792,2.20521,2.19792,2.20243,43250000.0
2008-04-04 21:40:00,2.20276,2.20449,2.1983,2.20257,42000000.0
2008-04-04 21:45:00,2.20367,2.2052,2.1997,2.20113,44380000.0
2008-04-04 21:50:00,2.19955,2.2052,2.19922,2.20408,38130000.0
2008-04-04 21:55:00,2.19972,2.20471,2.19955,2.20006,41500000.0
2008-04-04 22:00:00,2.20314,2.20469,2.19747,2.20203,36500000.0
2008-04-04 22:05:00,2.20374,2.20546,2.19877,2.20354,35770000.0
2008-04-04 22:10:00,2.20426,2.20518,2.19814,2.20092,37630000.0
2008-04-04 22:15:00,2.19912,2.20568,2.19766,2.20321,46750000.0
2008-04-04 22:20:00,2.20203,2.20482,2.1981,2.20173,43130000.0
2008-04-04 22:25:00,2.20073,2.20486,2.19883,2.20422,42630000.0
2008-04-04 22:30:00,2.20147,2.20561,2.19895,2.20362,43000000.0
2008-04-04 22:35:00,2.20464,2.20644,2.1979,2.20028,35510000.0
2008-04-04 22:40:00,2.20519,2.20789,2.19898,2.20789,37630000.0
2008-04-04 22:45:00,2.20421,2.20749,2.19953,2.20155,35130000.0
2008-04-04 22:50:00,2.20199,2.20519,2.19759,2.20169,39630000.0
2008-04-04 22:55:00,2.20105,2.20415,2.19454,2.20348,32000000.0
2008-04-06 23:00:00,2.19883,2.20247,2.19745,2.20112,40630000.0
2008-04-06 23:05:00,2.19838,2.20177,2.1961,2.20085,40140000.0
2008-04-06 23:10:00,2.20138,2.20319,2.19533,2.19958,41390000.0
2008-04-06 23:15:00,2.1955,2.20292,2.1955,2.19913,37750000.0
2008-04-06 23:20:00,2.20098,2.2034,2.19836,2.2034,39750000.0
2008-04-06 23:25:00,2.20199,2.20346,2.19826,2.20312,29000000.0
2008-04-06 23:30:00,2.19912,2.20566,2.19826,2.2024,36510000.0
2008-04-06 23:35:00,2.20414,2.20425,2.1972,2.20289,28750000.0
2008-04-06 23:40:00,2.20414,2.20422,2.19739,2.19945,36000000.0
2008-04-06 23:45:00,2.20212,2.20356,2.19766,2.19957,36630000.0
2008-04-06 23:50:00,2.20278,2.20317,2.19646,2.20018,31260000.0
2008-04-06 23:55:00,2.20248,2.20393,2.19893,2.20097,27900000.0
2008-04-07 00:00:00,2.20658,2.20658,2.19888,2.20207,54500000.0
2008-04-07 00:05:00,2.20321,2.20556,2.19733,2.19944,50130000.0
2008-04-07 00:10:00,2.20082,2.20487,2.19954,2.20286,47260000.0
2008-04-07 00:15:00,2.20384,2.20449,2.1995,2.2027,36630000.0
2008-04-07 00:20:00,2.20126,2.20523,2.20018,2.20439,38000000.0
2008-04-07 00:25:00,2.20274,2.20613,2.19661,2.20297,53880000.0
2008-04-07 00:30:00,2.20524,2.20688,2.19934,2.20526,45130000.0
2008-04-07 00:35:00,2.20546,2.2062,2.20106,2.20106,41500000.0
2008-04-07 00:40:00,2.20379,2.20652,2.19968,2.20459,37250000.0
2008-04-07 00:45:00,2.20386,2.20553,2.2001,2.20199,49380000.0
2008-04-07 00:50:00,2.2035,2.20442,2.19853,2.20426,45390000.0
2008-04-07 00:55:00,2.20234,2.20394,2.19998,2.20231,40000000.0
2008-04-07 01:00:00,2.2033,2.20413,2.19635,2.2025,58390000.0
2008-04-07 01:05:00,2.20146,2.20279,2.19616,2.20062,40000000.0
2008-04-07 01:10:00,2.2026,2.20368,2.19788,2.20205,44000000.0
2008-04-07 01:15:00,2.2009,2.20284,2.19674,2.20172,43500000.0
2008-04-07 01:20:00,2.20014,2.20271,2.19557,2.19813,50760000.0
2008-04-07 01:25:00,2.2008,2.20458,2.19713,2.19929,41260000.0
2008-04-07 01:30:00,2.19662,2.20331,2.19649,2.20279,48260000.0
2008-04-07 01:35:00,2.20135,2.20491,2.19819,2.1988,43010000.0
2008-04-07 01:40:00,2.20214,2.20323,2.19765,2.20123,34400000.0
2008-04-07 01:45:00,2.19869,2.20365,2.19749,2.20358,43510000.0
2008-04-07 01:50:00,2.20083,2.20453,2.19983,2.20202,48260000.0
2008-04-07 01:55:00,2.2035,2.2035,2.19814,2.20176,44260000.0
2008-04-07 02:00:00,2.20369,2.20415,2.1981,2.20354,44010000.0
2008-04-07 02:05:00,2.2024,2.20495,2.19943,2.19969,49010000.0
2008-04-07 02:10:00,2.20458,2.20601,2.19878,2.20107,52630000.0
2008-04-07 02:15:00,2.20364,2.20691,2.20141,2.20594,32260000.0
2008-04-07 02:20:00,2.2054,2.20767,2.20053,2.20337,45380000.0
2008-04-07 02:25:00,2.20662,2.20729,2.20104,2.2031,42510000.0
2008-04-07 02:30:00,2.2028,2.20642,2.19865,2.20427,47880000.0
2008-04-07 02:35:00,2.20133,2.20712,2.19968,2.20234,59380000.0
2008-04-07 02:40:00,2.20564,2.20581,2.20012,2.20288,43750000.0
2008-04-07 02:45:00,2.20273,2.20601,2.20118,2.2059,48630000.0
2008-04-07 02:50:00,2.20538,2.20602,2.19989,2.20578,42770000.0
2008-04-07 02:55:00,2.2039,2.2078,2.19713,2.20464,50380000.0
2008-04-07 03:00:00,2.20446,2.20808,2.20278,2.20539,39880000.0
2008-04-07 03:05:00,2.20634,2.2082,2.20172,2.20716,50880000.0
2008-04-07 03:10:00,2.20767,2.20767,2.20099,2.2054,44250000.0
2008-04-07 03:15:00,2.20598,2.20661,2.20015,2.20564,34020000.0
2008-04-07 03:20:00,2.19898,2.20658,2.19898,2.20627,38010000.0
2008-04-07 03:25:00,2.20366,2.20889,2.19917,2.20682,42890000.0
2008-04-07 03:30:00,2.20411,2.20695,2.19946,2.20545,44380000.0
2008-04-07 03:35:00,2.20536,2.2061,2.20079,2.20299,35270000.0
2008-04-07 03:40:00,2.2044,2.2068,2.20042,2.20625,34380000.0
2008-04-07 03:45:00,2.20787,2.20787,2.20155,2.20162,41880000.0
2008-04-07 03:50:00,2.20444,2.21175,2.20146,2.20908,49500000.0
2008-04-07 03:55:00,2.20843,2.20907,2.20459,2.20897,46010000.0
2008-04-07 04:00:00,2.2086,2.21381,2.20543,2.21267,48630000.0
2008-04-07 04:05:00,2.21217,2.21328,2.20513,2.21072,45000000.0
2008-04-07 04:10:00,2.20904,2.2129,2.20691,2.20937,33130000.0
2008-04-07 04:15:00,2.20705,2.21232,2.20577,2.21055,38390000.0
2008-04-07 04:20:00,2.21043,2.21173,2.20587,2.21074,41760000.0
2008-04-07 04:25:00,2.21024,2.2109,2.20315,2.20657,42760000.0
2008-04-07 04:30:00,2.20959,2.21149,2.2046,2.20974,36760000.0
2008-04-07 04:35:00,2.20928,2.21147,2.20473,2.21086,37380000.0
2008-04-07 04:40:00,2.20861,2.21113,2.20524,2.20628,36500000.0
2008-04-07 04:45:00,2.20945,2.21165,2.20351,2.21134,45630000.0
2008-04-07 04:50:00,2.21074,2.21155,2.2037,2.20646,46250000.0
2008-04-07 04:55:00,2.20892,2.21197,2.20539,2.20586,47140000.0
2008-04-07 05:00:00,2.20841,2.21103,2.20247,2.20989,44250000.0
2008-04-07 05:05:00,2.21058,2.21058,2.20411,2.2095,44640000.0
2008-04-07 05:10:00,2.20516,2.21068,2.20427,2.21017,36000000.0
2008-04-07 05:15:00,2.21034,2.21061,2.20466,2.20982,34250000.0
2008-04-07 05:20:00,2.20669,2.21113,2.20541,2.2103,41510000.0
2008-04-07 05:25:00,2.20843,2.21083,2.20349,2.20972,40640000.0
2008-04-07 05:30:00,2.21063,2.21156,2.20394,2.20974,43260000.0
2008-04-07 05:35:00,2.20958,2.21113,2.20476,2.20958,37760000.0
2008-04-07 05:40:00,2.20852,2.21095,2.20465,2.20543,38750000.0
2008-04-07 05:45:00,2.20951,2.21205,2.20459,2.21071,36250000.0
2008-04-07 05:50:00,2.20933,2.2109,2.20574,2.20978,32630000.0
2008-04-07 05:55:00,2.21103,2.21168,2.20422,2.20782,36630000.0
2008-04-07 06:00:00,2.20638,2.21153,2.20303,2.20465,36890000.0
2008-04-07 06:05:00,2.21007,2.21053,2.20376,2.20376,38630000.0
2008-04-07 06:10:00,2.20626,2.21089,2.20429,2.21019,45390000.0
2008-04-07 06:15:00,2.20597,2.21063,2.20516,2.20946,37510000.0
2008-04-07 06:20:00,2.20721,2.21102,2.20538,2.20538,39890000.0
2008-04-07 06:25:00,2.20939,2.21134,2.20328,2.20816,41250000.0
2008-04-07 06:30:00,2.2093,2.21051,2.20436,2.20998,35760000.0
2008-04-07 06:35:00,2.20602,2.21124,2.20289,2.20714,39130000.0
2008-04-07 06:40:00,2.20852,2.21088,2.2056,2.21032,42250000.0
2008-04-07 06:45:00,2.20804,2.21382,2.20568,2.21069,25380000.0
2008-04-07 06:50:00,2.21034,2.21184,2.20487,2.2112,47380000.0
2008-04-07 06:55:00,2.20877,2.21278,2.20543,2.21042,46010000.0
2008-04-07 07:00:00,2.211,2.21158,2.20363,2.20787,41880000.0
2008-04-07 07:05:00,2.21077,2.21153,2.2045,2.20925,42260000.0
2008-04-07 07:10:00,2.21125,2.21133,2.2051,2.21045,35750000.0
2008-04-07 07:15:00,2.21062,2.2111,2.2054,2.2088,46890000.0
2008-04-07 07:20:00,2.20597,2.21101,2.20597,2.20922,55880000.0
2008-04-07 07:25:00,2.21079,2.21149,2.2052,2.20732,43130000.0
2008-04-07 07:30:00,2.20948,2.21115,2.20444,2.21044,43630000.0
2008-04-07 07:35:00,2.20586,2.21217,2.20586,2.20918,49880000.0
2008-04-07 07:40:00,2.21048,2.21178,2.20216,2.20835,40130000.0
2008-04-07 07:45:00,2.20796,2.21162,2.20524,2.20898,45010000.0
2008-04-07 07:50:00,2.21083,2.21144,2.20623,2.21036,45760000.0
2008-04-07 07:55:00,2.2075,2.21217,2.20638,2.20978,43890000.0
2008-04-07 08:00:00,2.21193,2.21329,2.20655,2.21165,58010000.0
2008-04-07 08:05:00,2.20804,2.21302,2.20613,2.2116,42380000.0
2008-04-07 08:10:00,2.20908,2.21246,2.20801,2.21218,44500000.0
2008-04-07 08:15:00,2.21005,2.21265,2.20729,2.20949,46630000.0
2008-04-07 08:20:00,2.21114,2.21251,2.20574,2.21041,36890000.0
2008-04-07 08:25:00,2.21002,2.21302,2.20489,2.20548,52150000.0
2008-04-07 08:30:00,2.21166,2.21283,2.20423,2.21059,39380000.0
2008-04-07 08:35:00,2.21074,2.21587,2.20701,2.211,46640000.0
2008-04-07 08:40:00,2.20875,2.21209,2.20489,2.20997,59510000.0
2008-04-07 08:45:00,2.20702,2.21094,2.20494,2.20961,41760000.0
2008-04-07 08:50:00,2.20835,2.21037,2.2039,2.20958,47880000.0
2008-04-07 08:55:00,2.20939,2.2105,2.20447,2.20919,45260000.0
2008-04-07 09:00:00,2.20866,2.20995,2.20271,2.20658,46890000.0
2008-04-07 09:05:00,2.20751,2.21032,2.20548,2.20921,57380000.0
2008-04-07 09:10:00,2.20905,2.21123,2.2045,2.20721,43630000.0
2008-04-07 09:15:00,2.20956,2.21018,2.20206,2.20948,49140000.0
2008-04-07 09:20:00,2.20815,2.21382,2.20422,2.21371,49510000.0
2008-04-07 09:25:00,2.21171,2.21233,2.20441,2.20719,59000000.0
2008-04-07 09:30:00,2.21206,2.21225,2.20461,2.20729,34500000.0
2008-04-07 09:35:00,2.20855,2.20969,2.20217,2.20651,47260000.0
2008-04-07 09:40:00,2.20706,2.20706,2.19861,2.20488,62630000.0
2008-04-07 09:45:00,2.20499,2.20587,2.19917,2.19917,34130000.0
2008-04-07 09:50:00,2.20188,2.20595,2.19835,2.20416,41130000.0
2008-04-07 09:55:00,2.20472,2.20828,2.19959,2.20599,45640000.0
2008-04-07 10:00:00,2.20326,2.20722,2.19915,2.20375,41510000.0
2008-04-07 10:05:00,2.20465,2.20819,2.20121,2.2061,46000000.0
2008-04-07 10:10:00,2.20548,2.20757,2.19959,2.20521,51750000.0
2008-04-07 10:15:00,2.20341,2.20458,2.19907,2.20085,41500000.0
2008-04-07 10:20:00,2.20168,2.20348,2.19797,2.19968,37750000.0
2008-04-07 10:25:00,2.20057,2.20409,2.19703,2.20223,39750000.0
2008-04-07 10:30:00,2.20123,2.20451,2.19622,2.20129,47630000.0
2008-04-07 10:35:00,2.20376,2.20462,2.19863,2.20311,50260000.0
2008-04-07 10:40:00,2.20231,2.20477,2.19948,2.20364,42130000.0
2008-04-07 10:45:00,2.19935,2.20546,2.19802,2.20064,37260000.0
2008-04-07 10:50:00,2.20366,2.20518,2.19833,2.20195,49640000.0
2008-04-07 10:55:00,2.20299,2.20473,2.19727,2.20398,36130000.0
2008-04-07 11:00:00,2.20206,2.20432,2.19905,2.2033,41520000.0
2008-04-07 11:05:00,2.20189,2.20408,2.19563,2.20127,42260000.0
2008-04-07 11:10:00,2.20194,2.20229,2.19645,2.20056,37020000.0
2008-04-07 11:15:00,2.20034,2.2007,2.1923,2.19729,43500000.0
2008-04-07 11:20:00,2.1987,2.19966,2.19216,2.19753,47130000.0
2008-04-07 11:25:00,2.19887,2.19887,2.1908,2.19621,43510000.0
2008-04-07 11:30:00,2.19384,2.19704,2.19099,2.19559,44270000.0
2008-04-07 11:35:00,2.19339,2.19692,2.18962,2.19471,43390000.0
2008-04-07 11:40:00,2.19334,2.19739,2.19045,2.1924,51630000.0
2008-04-07 11:45:00,2.19659,2.19771,2.18927,2.19211,48760000.0
2008-04-07 11:50:00,2.19491,2.19662,2.18779,2.19592,38880000.0
2008-04-07 11:55:00,2.19411,2.19657,2.18977,2.19497,44250000.0
2008-04-07 12:00:00,2.19492,2.19552,2.18761,2.19499,42250000.0
2008-04-07 12:05:00,2.19402,2.19527,2.18732,2.19265,43380000.0
2008-04-07 12:10:00,2.19358,2.19525,2.18724,2.19525,51640000.0
2008-04-07 12:15:00,2.19093,2.19537,2.18677,2.19289,41000000.0
2008-04-07 12:20:00,2.19288,2.19777,2.18814,2.19021,51380000.0
2008-04-07 12:25:00,2.19335,2.19535,2.18957,2.19265,43750000.0
2008-04-07 12:30:00,2.19286,2.19671,2.1914,2.19528,39640000.0
2008-04-07 12:35:00,2.19648,2.19885,2.18999,2.19344,54380000.0
2008-04-07 12:40:00,2.18967,2.19718,2.18967,2.19718,48510000.0
2008-04-07 12:45:00,2.19308,2.1978,2.19079,2.19486,46140000.0
2008-04-07 12:50:00,2.19263,2.1977,2.19181,2.19687,43880000.0
2008-04-07 12:55:00,2.19694,2.19768,2.18912,2.19724,55750000.0
2008-04-07 13:00:00,2.19652,2.19861,2.19224,2.19738,58880000.0
2008-04-07 13:05:00,2.19809,2.19926,2.19078,2.19718,52380000.0
2008-04-07 13:10:00,2.19752,2.19989,2.19318,2.19545,45520000.0
2008-04-07 13:15:00,2.19816,2.20009,2.19347,2.19803,45260000.0
2008-04-07 13:20:00,2.19418,2.20111,2.19317,2.19633,45750000.0
2008-04-07 13:25:00,2.20014,2.20014,2.19211,2.19981,44500000.0
2008-04-07 13:30:00,2.19787,2.20068,2.19387,2.20057,43000000.0
2008-04-07 13:35:00,2.19879,2.20059,2.19335,2.19929,40890000.0
2008-04-07 13:40:00,2.19796,2.2002,2.19342,2.19924,40380000.0
2008-04-07 13:45:00,2.19588,2.2006,2.19405,2.19706,44880000.0
2008-04-07 13:50:00,2.19828,2.20082,2.19377,2.19601,42390000.0
2008-04-07 13:55:00,2.19718,2.19899,2.19224,2.19649,42640000.0
2008-04-07 14:00:00,2.19163,2.19852,2.19163,2.19476,42380000.0
2008-04-07 14:05:00,2.19674,2.19809,2.18952,2.19481,47640000.0
2008-04-07 14:10:00,2.19706,2.19947,2.19303,2.19744,42510000.0
2008-04-07 14:15:00,2.19605,2.19923,2.1923,2.19788,52010000.0
2008-04-07 14:20:00,2.19896,2.19935,2.19122,2.19708,49510000.0
2008-04-07 14:25:00,2.19973,2.20016,2.19309,2.19443,47130000.0
2008-04-07 14:30:00,2.1964,2.1999,2.19274,2.19865,48630000.0
2008-04-07 14:35:00,2.19505,2.20052,2.19345,2.19469,47510000.0
2008-04-07 14:40:00,2.1996,2.1996,2.19299,2.19648,40640000.0
2008-04-07 14:45:00,2.19767,2.19933,2.19163,2.19889,43770000.0
2008-04-07 14:50:00,2.19868,2.20004,2.1926,2.19558,39000000.0
2008-04-07 14:55:00,2.19936,2.20042,2.19231,2.19799,52260000.0
2008-04-07 15:00:00,2.19487,2.19827,2.19256,2.19516,46390000.0
2008-04-07 15:05:00,2.19649,2.19808,2.19117,2.19651,59020000.0
2008-04-07 15:10:00,2.19731,2.20035,2.1922,2.19588,41640000.0
2008-04-07 15:15:00,2.19542,2.19929,2.18972,2.19515,44750000.0
2008-04-07 15:20:00,2.19686,2.19938,2.18998,2.19506,53640000.0
2008-04-07 15:25:00,2.19605,2.19776,2.19057,2.19607,36010000.0
2008-04-07 15:30:00,2.19176,2.19612,2.19091,2.1936,52760000.0
2008-04-07 15:35:00,2.19197,2.19657,2.19012,2.19269,43380000.0
2008-04-07 15:40:00,2.19232,2.19771,2.18974,2.19272,43500000.0
2008-04-07 15:45:00,2.19637,2.19638,2.18883,2.19623,41880000.0
2008-04-07 15:50:00,2.19424,2.1974,2.19095,2.1947,47510000.0
2008-04-07 15:55:00,2.19542,2.19838,2.19199,2.19699,46250000.0
2008-04-07 16:00:00,2.19665,2.19795,2.1916,2.1965,45010000.0
2008-04-07 16:05:00,2.19698,2.19786,2.18911,2.19651,44880000.0
2008-04-07 16:10:00,2.19634,2.19845,2.19055,2.19764,40000000.0
2008-04-07 16:15:00,2.19638,2.1992,2.19163,2.19429,48260000.0
2008-04-07 16:20:00,2.19483,2.19878,2.19276,2.19878,40500000.0
2008-04-07 16:25:00,2.19919,2.19919,2.19247,2.19671,48250000.0
2008-04-07 16:30:00,2.19765,2.19893,2.19286,2.19549,50380000.0
2008-04-07 16:35:00,2.196,2.19975,2.19047,2.19582,55010000.0
2008-04-07 16:40:00,2.19827,2.19964,2.19349,2.19629,50890000.0
2008-04-07 16:45:00,2.19591,2.1982,2.19246,2.19662,47890000.0
2008-04-07 16:50:00,2.19694,2.19804,2.19115,2.19529,45250000.0
2008-04-07 16:55:00,2.19796,2.19979,2.19211,2.19892,46130000.0
2008-04-07 17:00:00,2.19945,2.19952,2.19302,2.19657,47770000.0
2008-04-07 17:05:00,2.19855,2.19892,2.19289,2.19497,39760000.0
2008-04-07 17:10:00,2.19376,2.19802,2.1914,2.19611,44510000.0
2008-04-07 17:15:00,2.19355,2.19712,2.18886,2.19678,44880000.0
2008-04-07 17:20:00,2.19636,2.19791,2.19351,2.19705,61260000.0
2008-04-07 17:25:00,2.19708,2.19874,2.19079,2.19461,45130000.0
2008-04-07 17:30:00,2.19543,2.19719,2.18968,2.19598,37260000.0
2008-04-07 17:35:00,2.19389,2.19746,2.1917,2.19626,46260000.0
2008-04-07 17:40:00,2.19742,2.19765,2.19025,2.19358,35760000.0
2008-04-07 17:45:00,2.19718,2.19718,2.19193,2.19249,38130000.0
2008-04-07 17:50:00,2.19262,2.19802,2.19027,2.19432,49770000.0
2008-04-07 17:55:00,2.196,2.19636,2.18945,2.19617,56130000.0
2008-04-07 18:00:00,2.19542,2.19631,2.1877,2.19464,56760000.0
2008-04-07 18:05:00,2.19568,2.19579,2.19046,2.19472,38380000.0
2008-04-07 18:10:00,2.19291,2.19679,2.18983,2.19256,42380000.0
2008-04-07 18:15:00,2.19578,2.1967,2.1916,2.19535,52510000.0
2008-04-07 18:20:00,2.19629,2.19687,2.19161,2.19579,51270000.0
2008-04-07 18:25:00,2.1962,2.19667,2.19201,2.19592,46390000.0
2008-04-07 18:30:00,2.19644,2.19793,2.19217,2.19684,54510000.0
2008-04-07 18:35:00,2.19651,2.19805,2.19216,2.19805,54650000.0
2008-04-07 18:40:00,2.19719,2.19875,2.18937,2.19682,52000000.0
2008-04-07 18:45:00,2.19714,2.19834,2.19332,2.19584,41000000.0
2008-04-07 18:50:00,2.1947,2.19954,2.1947,2.19608,48640000.0
2008-04-07 18:55:00,2.19826,2.20044,2.19221,2.1974,44380000.0
2008-04-07 19:00:00,2.19593,2.19888,2.19266,2.19668,41000000.0
2008-04-07 19:05:00,2.19513,2.19802,2.19017,2.19616,43260000.0
2008-04-07 19:10:00,2.19865,2.19921,2.19025,2.19732,49630000.0
2008-04-07 19:15:00,2.19445,2.199,2.19132,2.19331,40890000.0
2008-04-07 19:20:00,2.19326,2.19835,2.19326,2.19621,46630000.0
2008-04-07 19:25:00,2.19494,2.19822,2.19267,2.19683,41510000.0
2008-04-07 19:30:00,2.19633,2.19811,2.19078,2.19299,42130000.0
2008-04-07 19:35:00,2.1947,2.19837,2.19294,2.19711,48260000.0
2008-04-07 19:40:00,2.19789,2.19789,2.18996,2.19476,45260000.0
2008-04-07 19:45:00,2.19717,2.19767,2.19109,2.19147,46530000.0
2008-04-07 19:50:00,2.19643,2.19781,2.19112,2.19661,45020000.0
2008-04-07 19:55:00,2.19739,2.19802,2.19079,2.19704,45520000.0
2008-04-07 20:00:00,2.1963,2.19823,2.19392,2.19802,48000000.0
2008-04-07 20:05:00,2.1961,2.19909,2.19243,2.19394,44880000.0
2008-04-07 20:10:00,2.19329,2.1985,2.1907,2.1907,49260000.0
2008-04-07 20:15:00,2.19679,2.19862,2.1911,2.19649,45400000.0
2008-04-07 20:20:00,2.19655,2.19787,2.19064,2.19496,36640000.0
2008-04-07 20:25:00,2.1949,2.19857,2.19296,2.19518,56880000.0
2008-04-07 20:30:00,2.19403,2.1977,2.19161,2.19652,53750000.0
2008-04-07 20:35:00,2.19287,2.20119,2.19226,2.19667,55630000.0
2008-04-07 20:40:00,2.1967,2.19985,2.19218,2.19984,38380000.0
2008-04-07 20:45:00,2.19711,2.19979,2.19235,2.19559,45750000.0
2008-04-07 20:50:00,2.1963,2.19972,2.19192,2.19192,45260000.0
2008-04-07 20:55:00,2.19669,2.19884,2.19278,2.19772,41380000.0
2008-04-07 21:00:00,2.19747,2.19845,2.19184,2.19568,52760000.0
2008-04-07 21:05:00,2.19613,2.1989,2.1906,2.19368,50760000.0
2008-04-07 21:10:00,2.19969,2.19969,2.19138,2.19855,54010000.0
2008-04-07 21:15:00,2.19607,2.19854,2.19287,2.19543,38630000.0
2008-04-07 21:20:00,2.19847,2.19847,2.19028,2.19817,47510000.0
2008-04-07 21:25:00,2.19616,2.19873,2.19414,2.19678,42010000.0
2008-04-07 21:30:00,2.19875,2.19912,2.19247,2.19759,42130000.0
2008-04-07 21:35:00,2.19786,2.19842,2.19266,2.19728,50770000.0
2008-04-07 21:40:00,2.19626,2.19872,2.19258,2.1973,41510000.0
2008-04-07 21:45:00,2.19863,2.19863,2.19387,2.19806,45390000.0
2008-04-07 21:50:00,2.19719,2.19978,2.19221,2.19406,36140000.0
2008-04-07 21:55:00,2.1947,2.19936,2.19318,2.19781,43000000.0
2008-04-07 22:00:00,2.19647,2.19935,2.19195,2.19657,40380000.0
2008-04-07 22:05:00,2.19788,2.19935,2.1908,2.1937,36760000.0
2008-04-07 22:10:00,2.19479,2.19775,2.19298,2.19715,41260000.0
2008-04-07 22:15:00,2.19802,2.19811,2.1924,2.19754,31880000.0
2008-04-07 22:20:00,2.19526,2.19754,2.19034,2.19258,49630000.0
2008-04-07 22:25:00,2.19706,2.19734,2.19104,2.19713,38010000.0
2008-04-07 22:30:00,2.19646,2.19751,2.19133,2.19516,45500000.0
2008-04-07 22:35:00,2.19606,2.19751,2.19078,2.19686,43880000.0
2008-04-07 22:40:00,2.19367,2.19825,2.19183,2.19426,33630000.0
2008-04-07 22:45:00,2.19786,2.19901,2.19317,2.19366,34130000.0
2008-04-07 22:50:00,2.19604,2.19843,2.19235,2.1976,49280000.0
2008-04-07 22:55:00,2.19894,2.19894,2.19336,2.19669,38250000.0
2008-04-07 23:00:00,2.19847,2.1992,2.1932,2.19839,41260000.0
2008-04-07 23:05:00,2.19859,2.19942,2.19361,2.19845,42640000.0
2008-04-07 23:10:00,2.19413,2.19983,2.19326,2.19872,34380000.0
2008-04-07 23:15:00,2.19987,2.20057,2.19205,2.19205,58260000.0
2008-04-07 23:20:00,2.19659,2.20045,2.19363,2.1972,47630000.0
2008-04-07 23:25:00,2.19867,2.20014,2.19112,2.1952,36130000.0
2008-04-07 23:30:00,2.19614,2.20201,2.19361,2.19949,40500000.0
2008-04-07 23:35:00,2.19766,2.20002,2.19314,2.1994,44750000.0
2008-04-07 23:40:00,2.20001,2.20001,2.19306,2.19564,35770000.0
2008-04-07 23:45:00,2.19814,2.19882,2.19357,2.19504,42130000.0
2008-04-07 23:50:00,2.19601,2.19815,2.1925,2.19813,36380000.0
2008-04-07 23:55:00,2.19642,2.201,2.19298,2.19757,39390000.0
2008-04-08 00:00:00,2.19757,2.19987,2.19347,2.19987,44010000.0
2008-04-08 00:05:00,2.19886,2.19946,2.19235,2.19264,46380000.0
2008-04-08 00:10:00,2.1955,2.19894,2.19412,2.19826,37380000.0
2008-04-08 00:15:00,2.19722,2.19843,2.19337,2.19337,42880000.0
2008-04-08 00:20:00,2.19637,2.19872,2.19411,2.19664,43770000.0
2008-04-08 00:25:00,2.19451,2.19962,2.19032,2.19884,39880000.0
2008-04-08 00:30:00,2.19549,2.19928,2.19294,2.19742,37510000.0
2008-04-08 00:35:00,2.19773,2.19917,2.19293,2.19885,49500000.0
2008-04-08 00:40:00,2.19767,2.1993,2.19297,2.1993,37880000.0
2008-04-08 00:45:00,2.19681,2.19929,2.19306,2.19652,28500000.0
2008-04-08 00:50:00,2.19574,2.19903,2.19169,2.19169,41630000.0
2008-04-08 00:55:00,2.19826,2.19955,2.19402,2.19925,41010000.0
2008-04-08 01:00:00,2.19795,2.19968,2.19527,2.19787,52760000.0
2008-04-08 01:05:00,2.19602,2.20081,2.19602,2.19997,41750000.0
2008-04-08 01:10:00,2.20017,2.20075,2.19356,2.20041,46890000.0
2008-04-08 01:15:00,2.20012,2.20089,2.1949,2.1986,48880000.0
2008-04-08 01:20:00,2.19965,2.20119,2.19324,2.19778,43500000.0
2008-04-08 01:25:00,2.19886,2.20066,2.193,2.19893,48880000.0
2008-04-08 01:30:00,2.19849,2.20061,2.19295,2.19734,47750000.0
2008-04-08 01:35:00,2.19943,2.19945,2.19347,2.19891,41760000.0
2008-04-08 01:40:00,2.1987,2.19939,2.19347,2.19869,52510000.0
2008-04-08 01:45:00,2.19794,2.1998,2.19318,2.19689,46520000.0
2008-04-08 01:50:00,2.19573,2.19962,2.19463,2.19858,48630000.0
2008-04-08 01:55:00,2.1971,2.19987,2.19336,2.19826,47630000.0
2008-04-08 02:00:00,2.1964,2.19924,2.19255,2.19822,42260000.0
2008-04-08 02:05:00,2.19708,2.19792,2.19208,2.19208,44510000.0
2008-04-08 02:10:00,2.19594,2.19668,2.18478,2.18749,50500000.0
2008-04-08 02:15:00,2.18758,2.19051,2.1856,2.19051,34890000.0
2008-04-08 02:20:00,2.1885,2.19114,2.18382,2.18609,41880000.0
2008-04-08 02:25:00,2.18897,2.19361,2.18257,2.18573,38760000.0
2008-04-08 02:30:00,2.18721,2.19144,2.18405,2.1896,43640000.0
2008-04-08 02:35:00,2.18418,2.19095,2.18418,2.19002,54270000.0
2008-04-08 02:40:00,2.18854,2.18999,2.18205,2.18878,43270000.0
2008-04-08 02:45:00,2.18723,2.1894,2.18225,2.18841,39760000.0
2008-04-08 02:50:00,2.18961,2.18975,2.1827,2.18942,42250000.0
2008-04-08 02:55:00,2.18757,2.19367,2.18249,2.19046,56760000.0
2008-04-08 03:00:00,2.19012,2.19056,2.18581,2.18723,41510000.0
2008-04-08 03:05:00,2.18774,2.19021,2.18278,2.18732,52250000.0
2008-04-08 03:10:00,2.18849,2.1911,2.18537,2.18772,37140000.0
2008-04-08 03:15:00,2.1877,2.19043,2.1818,2.18941,41630000.0
2008-04-08 03:20:00,2.18321,2.19127,2.18321,2.19005,41890000.0
2008-04-08 03:25:00,2.18909,2.19713,2.18108,2.19004,43510000.0
2008-04-08 03:30:00,2.18844,2.1905,2.18285,2.18915,45260000.0
2008-04-08 03:35:00,2.1899,2.19049,2.18472,2.18723,34010000.0
2008-04-08 03:40:00,2.18783,2.19101,2.18419,2.19028,36380000.0
2008-04-08 03:45:00,2.18845,2.19046,2.18485,2.18625,40760000.0
2008-04-08 03:50:00,2.18609,2.19009,2.18163,2.18822,45520000.0
2008-04-08 03:55:00,2.18776,2.19555,2.18393,2.18952,54510000.0
2008-04-08 04:00:00,2.18623,2.18957,2.18391,2.18887,41400000.0
2008-04-08 04:05:00,2.18799,2.19123,2.18254,2.18885,37140000.0
2008-04-08 04:10:00,2.18453,2.19019,2.18453,2.18873,40000000.0
2008-04-08 04:15:00,2.18707,2.19014,2.18396,2.18803,48380000.0
2008-04-08 04:20:00,2.18792,2.18902,2.18317,2.18833,38140000.0
2008-04-08 04:25:00,2.18628,2.1949,2.18204,2.18765,45380000.0
2008-04-08 04:30:00,2.18657,2.18912,2.1834,2.18846,38890000.0
2008-04-08 04:35:00,2.18811,2.18861,2.18141,2.18507,43250000.0
2008-04-08 04:40:00,2.18701,2.18989,2.18171,2.18445,34260000.0
2008-04-08 04:45:00,2.18594,2.18976,2.18229,2.18859,40000000.0
2008-04-08 04:50:00,2.18679,2.18831,2.18222,2.18553,44750000.0
2008-04-08 04:55:00,2.18595,2.19468,2.18159,2.18552,40880000.0
2008-04-08 05:00:00,2.18686,2.18689,2.17912,2.18471,31390000.0
2008-04-08 05:05:00,2.18661,2.18791,2.18035,2.18424,36630000.0
2008-04-08 05:10:00,2.18214,2.18927,2.18118,2.18884,35380000.0
2008-04-08 05:15:00,2.18811,2.19018,2.18372,2.1889,34760000.0
2008-04-08 05:20:00,2.18505,2.19025,2.1849,2.18933,37000000.0
2008-04-08 05:25:00,2.18937,2.196,2.18515,2.18785,39630000.0
2008-04-08 05:30:00,2.19202,2.19287,2.18718,2.19287,43260000.0
2008-04-08 05:35:00,2.19209,2.19503,2.18825,2.19313,34750000.0
2008-04-08 05:40:00,2.19141,2.19382,2.18578,2.18578,41760000.0
2008-04-08 05:45:00,2.19031,2.19198,2.18507,2.19066,31630000.0
2008-04-08 05:50:00,2.18874,2.19172,2.18566,2.19057,34750000.0
2008-04-08 05:55:00,2.19092,2.19448,2.18495,2.19075,34380000.0
2008-04-08 06:00:00,2.18435,2.19269,2.18435,2.18857,36140000.0
2008-04-08 06:05:00,2.18981,2.19527,2.18398,2.18885,34000000.0
2008-04-08 06:10:00,2.18776,2.19266,2.18422,2.18911,43630000.0
2008-04-08 06:15:00,2.18775,2.19264,2.1866,2.19001,37500000.0
2008-04-08 06:20:00,2.19082,2.19514,2.18687,2.1873,50380000.0
2008-04-08 06:25:00,2.19183,2.19682,2.1873,2.1913,37130000.0
2008-04-08 06:30:00,2.19193,2.19313,2.1859,2.19144,44500000.0
2008-04-08 06:35:00,2.18755,2.19374,2.18735,2.19211,39020000.0
2008-04-08 06:40:00,2.19279,2.19318,2.18586,2.19271,36010000.0
2008-04-08 06:45:00,2.18713,2.19431,2.18713,2.1941,33260000.0
2008-04-08 06:50:00,2.19384,2.196,2.18927,2.19308,49150000.0
2008-04-08 06:55:00,2.19662,2.19669,2.19072,2.19469,46130000.0
2008-04-08 07:00:00,2.19551,2.19654,2.18941,2.19248,43260000.0
2008-04-08 07:05:00,2.19292,2.19598,2.1891,2.19268,41640000.0
2008-04-08 07:10:00,2.19217,2.1965,2.19012,2.1951,36890000.0
2008-04-08 07:15:00,2.19522,2.19808,2.1896,2.19312,54630000.0
2008-04-08 07:20:00,2.19342,2.1976,2.19167,2.19654,43500000.0
2008-04-08 07:25:00,2.19589,2.19822,2.18995,2.19483,52630000.0
2008-04-08 07:30:00,2.19352,2.19607,2.18972,2.19583,59510000.0
2008-04-08 07:35:00,2.19151,2.19684,2.19016,2.19331,49630000.0
2008-04-08 07:40:00,2.19503,2.19601,2.18781,2.19476,44250000.0
2008-04-08 07:45:00,2.19623,2.19623,2.18989,2.19188,42140000.0
2008-04-08 07:50:00,2.1961,2.1961,2.18999,2.19463,53140000.0
2008-04-08 07:55:00,2.19436,2.19646,2.1902,2.19573,44250000.0
2008-04-08 08:00:00,2.1936,2.19584,2.18827,2.19531,57510000.0
2008-04-08 08:05:00,2.19168,2.19608,2.18888,2.19608,36630000.0
2008-04-08 08:10:00,2.19186,2.19652,2.19006,2.19625,38000000.0
2008-04-08 08:15:00,2.19391,2.19852,2.19078,2.19809,49000000.0
2008-04-08 08:20:00,2.19662,2.19871,2.1917,2.19494,45000000.0
2008-04-08 08:25:00,2.19678,2.19789,2.19093,2.19244,49390000.0
2008-04-08 08:30:00,2.19701,2.19785,2.19173,2.19614,46510000.0
2008-04-08 08:35:00,2.19316,2.19685,2.18788,2.1937,42250000.0
2008-04-08 08:40:00,2.19159,2.19649,2.18946,2.19602,61140000.0
2008-04-08 08:45:00,2.19461,2.19727,2.19187,2.19611,39630000.0
2008-04-08 08:50:00,2.19629,2.19781,2.19094,2.19725,42520000.0
2008-04-08 08:55:00,2.19354,2.19745,2.19041,2.19636,50130000.0
2008-04-08 09:00:00,2.19614,2.19696,2.1899,2.1931,43380000.0
2008-04-08 09:05:00,2.1935,2.19517,2.18935,2.19405,48130000.0
2008-04-08 09:10:00,2.19598,2.19598,2.18873,2.19522,50880000.0
2008-04-08 09:15:00,2.19328,2.1954,2.18744,2.19343,55760000.0
2008-04-08 09:20:00,2.19357,2.1949,2.18644,2.1949,45000000.0
2008-04-08 09:25:00,2.19358,2.19682,2.18897,2.19292,50380000.0
2008-04-08 09:30:00,2.19301,2.19335,2.1866,2.19014,33380000.0
2008-04-08 09:35:00,2.1926,2.19542,2.18912,2.19369,49760000.0
2008-04-08 09:40:00,2.19593,2.19784,2.19021,2.19765,63510000.0
2008-04-08 09:45:00,2.19658,2.19792,2.19293,2.1954,41000000.0
2008-04-08 09:50:00,2.19518,2.19851,2.19252,2.19761,44000000.0
2008-04-08 09:55:00,2.19781,2.19961,2.19376,2.19765,52390000.0
2008-04-08 10:00:00,2.19907,2.19907,2.1922,2.19481,45250000.0
2008-04-08 10:05:00,2.1978,2.19784,2.19294,2.19544,47760000.0
2008-04-08 10:10:00,2.19519,2.19851,2.19047,2.19784,40010000.0
2008-04-08 10:15:00,2.19722,2.1985,2.1937,2.1953,42000000.0
2008-04-08 10:20:00,2.19355,2.19911,2.1929,2.19552,45510000.0
2008-04-08 10:25:00,2.19596,2.19909,2.19355,2.19815,39510000.0
2008-04-08 10:30:00,2.19555,2.19903,2.19379,2.19548,42250000.0
2008-04-08 10:35:00,2.19809,2.19925,2.1936,2.19769,41890000.0
2008-04-08 10:40:00,2.19544,2.19934,2.19335,2.19456,49760000.0
2008-04-08 10:45:00,2.19505,2.19927,2.18894,2.18894,36880000.0
2008-04-08 10:50:00,2.19795,2.1985,2.19276,2.19359,45000000.0
2008-04-08 10:55:00,2.19641,2.19812,2.19098,2.19579,41640000.0
2008-04-08 11:00:00,2.19432,2.19718,2.19013,2.1968,41760000.0
2008-04-08 11:05:00,2.19339,2.19726,2.19158,2.19564,37510000.0
2008-04-08 11:10:00,2.19639,2.19819,2.19188,2.19722,37880000.0
2008-04-08 11:15:00,2.19631,2.19826,2.19059,2.19525,38520000.0
2008-04-08 11:20:00,2.19539,2.19783,2.19086,2.19666,44260000.0
2008-04-08 11:25:00,2.19818,2.19889,2.19171,2.19424,47760000.0
2008-04-08 11:30:00,2.1975,2.19839,2.19138,2.19671,46880000.0
2008-04-08 11:35:00,2.19563,2.19871,2.19093,2.19676,49380000.0
2008-04-08 11:40:00,2.19538,2.19983,2.19403,2.19449,43130000.0
2008-04-08 11:45:00,2.1978,2.19832,2.19257,2.19545,50250000.0
2008-04-08 11:50:00,2.19422,2.19747,2.19116,2.19702,35760000.0
2008-04-08 11:55:00,2.19636,2.19744,2.19213,2.1962,43010000.0
2008-04-08 12:00:00,2.1942,2.19678,2.18943,2.19579,47750000.0
2008-04-08 12:05:00,2.19437,2.19633,2.18835,2.19411,44770000.0
2008-04-08 12:10:00,2.19587,2.19602,2.18769,2.19294,50260000.0
2008-04-08 12:15:00,2.19129,2.19577,2.18829,2.1944,40270000.0
2008-04-08 12:20:00,2.19321,2.19664,2.18866,2.19219,47020000.0
2008-04-08 12:25:00,2.19327,2.19675,2.19148,2.19575,45250000.0
2008-04-08 12:30:00,2.19394,2.19757,2.19061,2.19483,45250000.0
2008-04-08 12:35:00,2.19538,2.19655,2.18991,2.19584,54630000.0
2008-04-08 12:40:00,2.19296,2.19628,2.18942,2.19205,49630000.0
2008-04-08 12:45:00,2.19082,2.19547,2.19053,2.19457,45630000.0
2008-04-08 12:50:00,2.19331,2.19824,2.19047,2.19824,44260000.0
2008-04-08 12:55:00,2.19856,2.20098,2.19172,2.19898,59770000.0
2008-04-08 13:00:00,2.19842,2.20036,2.19534,2.19903,51380000.0
2008-04-08 13:05:00,2.1981,2.20031,2.19267,2.19639,56630000.0
2008-04-08 13:10:00,2.19844,2.2012,2.19488,2.19894,44760000.0
2008-04-08 13:15:00,2.20008,2.20239,2.19563,2.20008,45130000.0
2008-04-08 13:20:00,2.19948,2.20143,2.19426,2.19908,45390000.0
2008-04-08 13:25:00,2.19886,2.2022,2.19593,2.2022,50760000.0
2008-04-08 13:30:00,2.20026,2.20329,2.19651,2.20329,40250000.0
2008-04-08 13:35:00,2.19907,2.2027,2.1943,2.2,45380000.0
2008-04-08 13:40:00,2.19611,2.20202,2.19345,2.19844,39000000.0
2008-04-08 13:45:00,2.19493,2.19942,2.19227,2.19642,56250000.0
2008-04-08 13:50:00,2.19628,2.20008,2.19164,2.19555,46010000.0
2008-04-08 13:55:00,2.1974,2.19802,2.1915,2.19663,48000000.0
2008-04-08 14:00:00,2.19087,2.2005,2.19087,2.19786,44520000.0
2008-04-08 14:05:00,2.19686,2.20031,2.19146,2.19395,40140000.0
2008-04-08 14:10:00,2.2003,2.20067,2.1931,2.19868,43520000.0
2008-04-08 14:15:00,2.19782,2.2011,2.19304,2.19777,50510000.0
2008-04-08 14:20:00,2.19899,2.1994,2.19127,2.19684,41000000.0
2008-04-08 14:25:00,2.19894,2.2009,2.19456,2.19607,46640000.0
2008-04-08 14:30:00,2.19794,2.20166,2.19386,2.19889,46130000.0
2008-04-08 14:35:00,2.19664,2.20115,2.19502,2.19566,45130000.0
2008-04-08 14:40:00,2.20049,2.20049,2.19268,2.19707,43260000.0
2008-04-08 14:45:00,2.19806,2.19931,2.19364,2.19748,46510000.0
2008-04-08 14:50:00,2.19775,2.20102,2.19001,2.19555,43250000.0
2008-04-08 14:55:00,2.19985,2.20213,2.19335,2.20053,53500000.0
2008-04-08 15:00:00,2.19965,2.2031,2.1937,2.19998,54760000.0
2008-04-08 15:05:00,2.20243,2.20322,2.19537,2.19956,54130000.0
2008-04-08 15:10:00,2.20174,2.20327,2.19716,2.20137,40390000.0
2008-04-08 15:15:00,2.1991,2.20229,2.19736,2.19837,48140000.0
2008-04-08 15:20:00,2.20186,2.2021,2.195,2.19807,51890000.0
2008-04-08 15:25:00,2.19922,2.20061,2.19342,2.19822,44130000.0
2008-04-08 15:30:00,2.19617,2.20072,2.19441,2.19847,47140000.0
2008-04-08 15:35:00,2.19595,2.20049,2.19282,2.19657,40630000.0
2008-04-08 15:40:00,2.19921,2.19962,2.19371,2.19779,37750000.0
2008-04-08 15:45:00,2.20041,2.20041,2.19136,2.19851,41390000.0
2008-04-08 15:50:00,2.19708,2.19877,2.19291,2.19689,39010000.0
2008-04-08 15:55:00,2.19678,2.19821,2.19291,2.19625,40880000.0
2008-04-08 16:00:00,2.19351,2.19739,2.18963,2.19622,53000000.0
2008-04-08 16:05:00,2.19645,2.19891,2.19104,2.19418,52510000.0
2008-04-08 16:10:00,2.19331,2.19863,2.19196,2.19728,41760000.0
2008-04-08 16:15:00,2.19198,2.19745,2.19028,2.19376,52000000.0
2008-04-08 16:20:00,2.19541,2.19874,2.1916,2.19734,42010000.0
2008-04-08 16:25:00,2.19831,2.19843,2.19261,2.197,48750000.0
2008-04-08 16:30:00,2.19708,2.19877,2.19203,2.19859,47390000.0
2008-04-08 16:35:00,2.19506,2.19884,2.19101,2.19333,51500000.0
2008-04-08 16:40:00,2.19707,2.19806,2.19169,2.19556,42000000.0
2008-04-08 16:45:00,2.1949,2.19784,2.19175,2.19636,52260000.0
2008-04-08 16:50:00,2.19525,2.19825,2.1905,2.1972,48750000.0
2008-04-08 16:55:00,2.19479,2.19761,2.18837,2.19574,46640000.0
2008-04-08 17:00:00,2.19548,2.19714,2.19128,2.19497,43260000.0
2008-04-08 17:05:00,2.19404,2.19675,2.19082,2.1937,44140000.0
2008-04-08 17:10:00,2.19373,2.19784,2.18891,2.19642,43900000.0
2008-04-08 17:15:00,2.19499,2.1979,2.1912,2.19678,39770000.0
2008-04-08 17:20:00,2.19628,2.19773,2.19274,2.19759,48010000.0
2008-04-08 17:25:00,2.1989,2.19929,2.18978,2.19576,43890000.0
2008-04-08 17:30:00,2.19726,2.19886,2.19213,2.19595,43130000.0
2008-04-08 17:35:00,2.19813,2.19902,2.19209,2.19738,46380000.0
2008-04-08 17:40:00,2.19741,2.1981,2.19119,2.19337,37380000.0
2008-04-08 17:45:00,2.19807,2.19807,2.19329,2.19573,46380000.0
2008-04-08 17:50:00,2.19452,2.19801,2.19035,2.19674,47880000.0
2008-04-08 17:55:00,2.19354,2.19795,2.19091,2.19621,57280000.0
2008-04-08 18:00:00,2.19626,2.19877,2.19178,2.19543,54630000.0
2008-04-08 18:05:00,2.19683,2.19818,2.19231,2.19569,36630000.0
2008-04-08 18:10:00,2.19602,2.19847,2.19242,2.19702,36880000.0
2008-04-08 18:15:00,2.1975,2.19818,2.19094,2.19678,49640000.0
2008-04-08 18:20:00,2.19562,2.19743,2.19082,2.19469,47130000.0
2008-04-08 18:25:00,2.19749,2.19749,2.19206,2.19634,40010000.0
2008-04-08 18:30:00,2.19521,2.19689,2.18947,2.19629,55520000.0
2008-04-08 18:35:00,2.19427,2.19704,2.18991,2.19616,50250000.0
2008-04-08 18:40:00,2.19281,2.19715,2.18818,2.1955,50130000.0
2008-04-08 18:45:00,2.19609,2.19754,2.18878,2.19207,34640000.0
2008-04-08 18:50:00,2.1946,2.19675,2.19237,2.19403,42000000.0
2008-04-08 18:55:00,2.19677,2.19754,2.19087,2.19648,42510000.0
2008-04-08 19:00:00,2.19368,2.1971,2.18965,2.19417,45000000.0
2008-04-08 19:05:00,2.19528,2.19663,2.19126,2.19645,41380000.0
2008-04-08 19:10:00,2.19459,2.19663,2.18839,2.19587,44760000.0
2008-04-08 19:15:00,2.19469,2.19742,2.18888,2.19477,41380000.0
2008-04-08 19:20:00,2.19515,2.19713,2.19076,2.19615,40750000.0
2008-04-08 19:25:00,2.19038,2.19699,2.19004,2.19587,50130000.0
2008-04-08 19:30:00,2.19692,2.19771,2.19017,2.1955,39770000.0
2008-04-08 19:35:00,2.19582,2.1969,2.18965,2.19538,47130000.0
2008-04-08 19:40:00,2.19501,2.19639,2.18966,2.19347,49760000.0
2008-04-08 19:45:00,2.19474,2.19644,2.19022,2.1929,50500000.0
2008-04-08 19:50:00,2.19633,2.19696,2.19111,2.19384,43130000.0
2008-04-08 19:55:00,2.19641,2.19717,2.18957,2.19607,49510000.0
2008-04-08 20:00:00,2.19325,2.19754,2.19151,2.19508,41630000.0
2008-04-08 20:05:00,2.19659,2.19877,2.19015,2.1942,47150000.0
2008-04-08 20:10:00,2.19052,2.19611,2.18892,2.19089,44890000.0
2008-04-08 20:15:00,2.19232,2.19588,2.19082,2.19562,45880000.0
2008-04-08 20:20:00,2.1935,2.19534,2.18857,2.19325,40640000.0
2008-04-08 20:25:00,2.1927,2.1948,2.18806,2.19142,49020000.0
2008-04-08 20:30:00,2.19463,2.19584,2.18768,2.19396,53760000.0
2008-04-08 20:35:00,2.19231,2.19481,2.18686,2.1919,51010000.0
2008-04-08 20:40:00,2.19092,2.19472,2.18675,2.19373,39750000.0
2008-04-08 20:45:00,2.19197,2.19372,2.18761,2.19279,44630000.0
2008-04-08 20:50:00,2.19057,2.19432,2.18817,2.19396,46880000.0
2008-04-08 20:55:00,2.19124,2.19543,2.18787,2.19127,41010000.0
2008-04-08 21:00:00,2.19449,2.19573,2.18806,2.19243,48010000.0
2008-04-08 21:05:00,2.19569,2.1965,2.18786,2.19236,42500000.0
2008-04-08 21:10:00,2.19202,2.19423,2.18734,2.19324,49390000.0
2008-04-08 21:15:00,2.1943,2.19478,2.189,2.19433,47640000.0
2008-04-08 21:20:00,2.19286,2.19456,2.18588,2.19393,49130000.0
2008-04-08 21:25:00,2.1902,2.1951,2.18773,2.19333,44760000.0
2008-04-08 21:30:00,2.19417,2.1958,2.18874,2.19531,44390000.0
2008-04-08 21:35:00,2.1936,2.19626,2.18861,2.19114,52510000.0
2008-04-08 21:40:00,2.19352,2.19519,2.18973,2.19326,34140000.0
2008-04-08 21:45:00,2.19227,2.19598,2.18959,2.19154,43130000.0
2008-04-08 21:50:00,2.19563,2.19595,2.19023,2.19357,36260000.0
2008-04-08 21:55:00,2.19091,2.19707,2.19045,2.19486,39630000.0
2008-04-08 22:00:00,2.19368,2.19732,2.19082,2.19606,39000000.0
2008-04-08 22:05:00,2.1958,2.19793,2.18768,2.19374,35250000.0
2008-04-08 22:10:00,2.1935,2.19727,2.19179,2.19629,44630000.0
2008-04-08 22:15:00,2.19477,2.1968,2.18808,2.19169,40630000.0
2008-04-08 22:20:00,2.19505,2.19739,2.1894,2.19356,38260000.0
2008-04-08 22:25:00,2.19561,2.19703,2.19178,2.19613,46750000.0
2008-04-08 22:30:00,2.1945,2.19575,2.19002,2.19571,41250000.0
2008-04-08 22:35:00,2.19558,2.19639,2.1903,2.19312,34010000.0
2008-04-08 22:40:00,2.19295,2.19621,2.19078,2.1925,37380000.0
2008-04-08 22:45:00,2.19208,2.19668,2.19075,2.19138,32390000.0
2008-04-08 22:50:00,2.19497,2.19673,2.18972,2.19584,44130000.0
2008-04-08 22:55:00,2.19277,2.19602,2.18642,2.19602,44140000.0
2008-04-08 23:00:00,2.19476,2.19749,2.19006,2.19631,44750000.0
2008-04-08 23:05:00,2.19587,2.19782,2.19213,2.19347,40140000.0
2008-04-08 23:10:00,2.19178,2.19739,2.19043,2.19406,41630000.0
2008-04-08 23:15:00,2.19481,2.19725,2.19121,2.19125,47390000.0
2008-04-08 23:20:00,2.19461,2.19848,2.19151,2.19608,43380000.0
2008-04-08 23:25:00,2.19616,2.19738,2.19026,2.19295,36630000.0
2008-04-08 23:30:00,2.19572,2.19865,2.19176,2.19697,43630000.0
2008-04-08 23:35:00,2.19429,2.19793,2.19241,2.19429,38750000.0
2008-04-08 23:40:00,2.19565,2.19889,2.1914,2.19669,34250000.0
2008-04-08 23:45:00,2.19485,2.1973,2.19164,2.19292,46270000.0
2008-04-08 23:50:00,2.19552,2.19678,2.19183,2.19475,38380000.0
2008-04-08 23:55:00,2.19511,2.19709,2.18939,2.19457,39750000.0
2008-04-09 00:00:00,2.19501,2.19848,2.19205,2.19848,44510000.0
2008-04-09 00:05:00,2.19818,2.19865,2.19108,2.19558,44880000.0
2008-04-09 00:10:00,2.19799,2.19929,2.19265,2.19815,33000000.0
2008-04-09 00:15:00,2.19601,2.1993,2.19295,2.19582,38130000.0
2008-04-09 00:20:00,2.19848,2.19936,2.19353,2.19936,35880000.0
2008-04-09 00:25:00,2.19756,2.20071,2.19382,2.19653,42380000.0
2008-04-09 00:30:00,2.19924,2.19957,2.19311,2.19817,41260000.0
2008-04-09 00:35:00,2.19733,2.19985,2.1923,2.19753,42260000.0
2008-04-09 00:40:00,2.19571,2.19793,2.19304,2.19619,35000000.0
2008-04-09 00:45:00,2.19856,2.19889,2.19209,2.19427,41380000.0
2008-04-09 00:50:00,2.19571,2.19936,2.19349,2.19516,38000000.0
2008-04-09 00:55:00,2.19734,2.19891,2.1921,2.19678,44390000.0
2008-04-09 01:00:00,2.19745,2.19745,2.19214,2.19612,39130000.0
2008-04-09 01:05:00,2.19304,2.19716,2.19192,2.19579,42380000.0
2008-04-09 01:10:00,2.19557,2.19668,2.18979,2.19629,40000000.0
2008-04-09 01:15:00,2.19382,2.19664,2.18863,2.19599,48380000.0
2008-04-09 01:20:00,2.19493,2.19671,2.18781,2.1961,44630000.0
2008-04-09 01:25:00,2.19637,2.19681,2.1885,2.19628,46760000.0
2008-04-09 01:30:00,2.19562,2.1977,2.1899,2.19401,44760000.0
2008-04-09 01:35:00,2.1963,2.19743,2.19211,2.1961,41630000.0
2008-04-09 01:40:00,2.1967,2.19776,2.1907,2.19454,64510000.0
2008-04-09 01:45:00,2.19535,2.19684,2.18991,2.19594,51890000.0
2008-04-09 01:50:00,2.19502,2.19666,2.18997,2.19334,44260000.0
2008-04-09 01:55:00,2.1923,2.19653,2.19011,2.19572,40380000.0
2008-04-09 02:00:00,2.19319,2.19686,2.19136,2.1961,46750000.0
2008-04-09 02:05:00,2.1957,2.19796,2.19278,2.19279,41750000.0
2008-04-09 02:10:00,2.19643,2.19697,2.19149,2.1954,53890000.0
2008-04-09 02:15:00,2.19687,2.19741,2.19066,2.19658,39260000.0
2008-04-09 02:20:00,2.19514,2.19677,2.1887,2.19017,41140000.0
2008-04-09 02:25:00,2.19391,2.1951,2.18795,2.19068,41890000.0
2008-04-09 02:30:00,2.19243,2.19556,2.18748,2.19036,43000000.0
2008-04-09 02:35:00,2.1888,2.19666,2.1871,2.19085,53500000.0
2008-04-09 02:40:00,2.1923,2.19453,2.18702,2.19339,38390000.0
2008-04-09 02:45:00,2.19105,2.19464,2.18698,2.19401,45500000.0
2008-04-09 02:50:00,2.19346,2.19514,2.18857,2.19457,41880000.0
2008-04-09 02:55:00,2.19169,2.19563,2.18474,2.19563,51760000.0
2008-04-09 03:00:00,2.19555,2.19563,2.18993,2.19369,45880000.0
2008-04-09 03:05:00,2.19327,2.19678,2.18911,2.19376,41140000.0
2008-04-09 03:10:00,2.19382,2.19446,2.18793,2.19353,47130000.0
2008-04-09 03:15:00,2.19195,2.19496,2.18653,2.19345,41510000.0
2008-04-09 03:20:00,2.1886,2.19566,2.1886,2.19516,41510000.0
2008-04-09 03:25:00,2.19519,2.19589,2.18755,2.19222,45000000.0
2008-04-09 03:30:00,2.19437,2.19725,2.18917,2.19288,46260000.0
2008-04-09 03:35:00,2.19215,2.19599,2.18839,2.18888,43630000.0
2008-04-09 03:40:00,2.1937,2.19564,2.19087,2.19391,38000000.0
2008-04-09 03:45:00,2.19348,2.1959,2.18833,2.19092,31140000.0
2008-04-09 03:50:00,2.1901,2.19614,2.18533,2.19289,41890000.0
2008-04-09 03:55:00,2.19269,2.19639,2.19091,2.1936,49640000.0
2008-04-09 04:00:00,2.1932,2.19532,2.18943,2.19072,41010000.0
2008-04-09 04:05:00,2.19277,2.19693,2.18717,2.19578,40380000.0
2008-04-09 04:10:00,2.19019,2.19508,2.18985,2.19456,24880000.0
2008-04-09 04:15:00,2.1905,2.19582,2.18894,2.1953,48630000.0
2008-04-09 04:20:00,2.19334,2.19653,2.1911,2.19262,40760000.0
2008-04-09 04:25:00,2.19481,2.19602,2.19014,2.19313,37500000.0
2008-04-09 04:30:00,2.19646,2.19646,2.18971,2.1915,32880000.0
2008-04-09 04:35:00,2.19558,2.19774,2.19014,2.19485,40250000.0
2008-04-09 04:40:00,2.19163,2.19629,2.18856,2.18874,37880000.0
2008-04-09 04:45:00,2.1927,2.1977,2.188,2.1975,38130000.0
2008-04-09 04:50:00,2.19736,2.19803,2.19155,2.19492,55140000.0
2008-04-09 04:55:00,2.19598,2.19817,2.19107,2.19481,40630000.0
2008-04-09 05:00:00,2.19512,2.19606,2.18876,2.19458,38500000.0
2008-04-09 05:05:00,2.19393,2.19657,2.18944,2.19397,41500000.0
2008-04-09 05:10:00,2.1907,2.19619,2.18985,2.19506,34640000.0
2008-04-09 05:15:00,2.19632,2.19632,2.18961,2.19612,31260000.0
2008-04-09 05:20:00,2.19313,2.1962,2.18836,2.19416,36130000.0
2008-04-09 05:25:00,2.19519,2.19582,2.18897,2.19301,46890000.0
2008-04-09 05:30:00,2.19489,2.19678,2.18979,2.19237,42500000.0
2008-04-09 05:35:00,2.1943,2.19646,2.18925,2.19317,37510000.0
2008-04-09 05:40:00,2.19476,2.19551,2.1889,2.19128,49510000.0
2008-04-09 05:45:00,2.19149,2.19633,2.18762,2.19473,30630000.0
2008-04-09 05:50:00,2.19342,2.19621,2.19018,2.19541,37750000.0
2008-04-09 05:55:00,2.19354,2.19537,2.18865,2.19478,44500000.0
2008-04-09 06:00:00,2.18881,2.19605,2.18881,2.19504,30750000.0
2008-04-09 06:05:00,2.19568,2.19736,2.18955,2.18955,31510000.0
2008-04-09 06:10:00,2.19233,2.19526,2.18894,2.19302,39140000.0
2008-04-09 06:15:00,2.19388,2.19655,2.19089,2.19559,39380000.0
2008-04-09 06:20:00,2.19439,2.19603,2.18804,2.18804,43140000.0
2008-04-09 06:25:00,2.19432,2.19683,2.18884,2.19595,42760000.0
2008-04-09 06:30:00,2.1943,2.19522,2.18933,2.19496,34510000.0
2008-04-09 06:35:00,2.19027,2.19676,2.18919,2.19494,44020000.0
2008-04-09 06:40:00,2.19567,2.19567,2.18967,2.19234,33640000.0
2008-04-09 06:45:00,2.19163,2.1966,2.18997,2.19591,34760000.0
2008-04-09 06:50:00,2.19326,2.19536,2.18954,2.19263,44640000.0
2008-04-09 06:55:00,2.19474,2.19575,2.18995,2.19269,35010000.0
2008-04-09 07:00:00,2.19596,2.19639,2.19011,2.19457,45760000.0
2008-04-09 07:05:00,2.19561,2.19751,2.1883,2.19346,40500000.0
2008-04-09 07:10:00,2.1937,2.19609,2.18973,2.19434,30750000.0
2008-04-09 07:15:00,2.19399,2.19607,2.18704,2.19204,51260000.0
2008-04-09 07:20:00,2.19202,2.19604,2.19041,2.19544,46010000.0
2008-04-09 07:25:00,2.19464,2.19701,2.18942,2.19153,45510000.0
2008-04-09 07:30:00,2.19517,2.19546,2.18786,2.19429,47130000.0
2008-04-09 07:35:00,2.19368,2.19663,2.19017,2.19233,56380000.0
2008-04-09 07:40:00,2.19502,2.19706,2.19009,2.19355,42000000.0
2008-04-09 07:45:00,2.19512,2.19711,2.18841,2.19465,38130000.0
2008-04-09 07:50:00,2.19636,2.19848,2.18978,2.1953,48250000.0
2008-04-09 07:55:00,2.19623,2.19776,2.19207,2.19776,39910000.0
2008-04-09 08:00:00,2.19765,2.19765,2.19067,2.19659,54750000.0
2008-04-09 08:05:00,2.1915,2.19751,2.18866,2.19524,48630000.0
2008-04-09 08:10:00,2.19309,2.197,2.19227,2.19681,36640000.0
2008-04-09 08:15:00,2.19337,2.19667,2.19057,2.19505,39130000.0
2008-04-09 08:20:00,2.19583,2.19621,2.19065,2.19461,39760000.0
2008-04-09 08:25:00,2.19499,2.19506,2.18898,2.19111,53640000.0
2008-04-09 08:30:00,2.19319,2.19479,2.18738,2.19366,37510000.0
2008-04-09 08:35:00,2.19239,2.19668,2.18609,2.19592,45760000.0
2008-04-09 08:40:00,2.19049,2.19699,2.18882,2.19617,68770000.0
2008-04-09 08:45:00,2.19443,2.1973,2.19143,2.19379,39650000.0
2008-04-09 08:50:00,2.19423,2.19685,2.18985,2.19497,44880000.0
2008-04-09 08:55:00,2.19493,2.19715,2.18935,2.19559,47640000.0
2008-04-09 09:00:00,2.19403,2.19561,2.18941,2.19097,50000000.0
2008-04-09 09:05:00,2.19415,2.19661,2.19022,2.19654,44380000.0
2008-04-09 09:10:00,2.19715,2.19803,2.18974,2.19766,44380000.0
2008-04-09 09:15:00,2.19758,2.19838,2.19191,2.19613,50750000.0
2008-04-09 09:20:00,2.19706,2.1975,2.19028,2.19612,56530000.0
2008-04-09 09:25:00,2.19455,2.19685,2.18964,2.19559,52770000.0
2008-04-09 09:30:00,2.19574,2.19638,2.18948,2.19194,36640000.0
2008-04-09 09:35:00,2.1928,2.19774,2.18998,2.1939,56010000.0
2008-04-09 09:40:00,2.19537,2.19874,2.19052,2.19626,64510000.0
2008-04-09 09:45:00,2.19632,2.19684,2.19129,2.19379,37770000.0
2008-04-09 09:50:00,2.19175,2.19833,2.18944,2.196,43510000.0
2008-04-09 09:55:00,2.19574,2.19724,2.1908,2.19592,49520000.0
2008-04-09 10:00:00,2.19692,2.1987,2.1913,2.19687,42500000.0
2008-04-09 10:05:00,2.19655,2.19904,2.19228,2.19746,46380000.0
2008-04-09 10:10:00,2.19515,2.19873,2.19136,2.19574,42260000.0
2008-04-09 10:15:00,2.19525,2.19837,2.19273,2.1955,50760000.0
2008-04-09 10:20:00,2.19503,2.19819,2.19031,2.19382,35500000.0
2008-04-09 10:25:00,2.19595,2.19904,2.19172,2.19659,38130000.0
2008-04-09 10:30:00,2.19813,2.19813,2.19041,2.19619,41130000.0
2008-04-09 10:35:00,2.19622,2.19763,2.19285,2.19672,45760000.0
2008-04-09 10:40:00,2.19547,2.19749,2.19285,2.19574,47020000.0
2008-04-09 10:45:00,2.19274,2.19719,2.19037,2.19047,39760000.0
2008-04-09 10:50:00,2.19586,2.19641,2.18952,2.19027,49130000.0
2008-04-09 10:55:00,2.19332,2.19655,2.18808,2.19558,41130000.0
2008-04-09 11:00:00,2.19399,2.19548,2.19087,2.19489,38760000.0
2008-04-09 11:05:00,2.19321,2.19567,2.18987,2.19425,41890000.0
2008-04-09 11:10:00,2.19787,2.19787,2.18882,2.19445,43270000.0
2008-04-09 11:15:00,2.19265,2.19476,2.188,2.19233,36890000.0
2008-04-09 11:20:00,2.19415,2.1949,2.18665,2.19448,52510000.0
2008-04-09 11:25:00,2.19415,2.1955,2.18864,2.1922,47500000.0
2008-04-09 11:30:00,2.1921,2.19544,2.18977,2.19362,54010000.0
2008-04-09 11:35:00,2.19399,2.19489,2.18827,2.19426,42630000.0
2008-04-09 11:40:00,2.19097,2.19652,2.18754,2.19135,50010000.0
2008-04-09 11:45:00,2.19288,2.19613,2.18888,2.19194,53640000.0
2008-04-09 11:50:00,2.18981,2.19405,2.18833,2.1939,45010000.0
2008-04-09 11:55:00,2.19234,2.19486,2.18831,2.19063,42010000.0
2008-04-09 12:00:00,2.19365,2.19469,2.18757,2.19402,42130000.0
2008-04-09 12:05:00,2.19417,2.19576,2.18687,2.1914,45270000.0
2008-04-09 12:10:00,2.19553,2.19592,2.18717,2.19267,47260000.0
2008-04-09 12:15:00,2.1883,2.19418,2.18539,2.19027,42130000.0
2008-04-09 12:20:00,2.18872,2.19299,2.18517,2.19116,48510000.0
2008-04-09 12:25:00,2.19303,2.19356,2.18813,2.19158,48500000.0
2008-04-09 12:30:00,2.19177,2.19443,2.18866,2.19254,44380000.0
2008-04-09 12:35:00,2.19204,2.19449,2.18622,2.19371,49380000.0
2008-04-09 12:40:00,2.18709,2.19584,2.18709,2.19264,44640000.0
2008-04-09 12:45:00,2.18945,2.19364,2.18756,2.19193,46130000.0
2008-04-09 12:50:00,2.19122,2.19258,2.18724,2.19198,41770000.0
2008-04-09 12:55:00,2.19155,2.19464,2.18688,2.19141,56890000.0
2008-04-09 13:00:00,2.1907,2.19245,2.18699,2.19236,51510000.0
2008-04-09 13:05:00,2.19226,2.1948,2.18653,2.19108,53500000.0
2008-04-09 13:10:00,2.19334,2.19597,2.18832,2.19306,50890000.0
2008-04-09 13:15:00,2.19261,2.19449,2.18662,2.19317,43630000.0
2008-04-09 13:20:00,2.19176,2.19347,2.18738,2.19246,51130000.0
2008-04-09 13:25:00,2.19212,2.19321,2.18644,2.19259,48640000.0
2008-04-09 13:30:00,2.19299,2.19365,2.18658,2.19119,48380000.0
2008-04-09 13:35:00,2.19247,2.1927,2.18444,2.19014,42000000.0
2008-04-09 13:40:00,2.18919,2.19458,2.18544,2.19009,36010000.0
2008-04-09 13:45:00,2.18759,2.19217,2.18724,2.19204,45510000.0
2008-04-09 13:50:00,2.1909,2.19174,2.1856,2.1887,45250000.0
2008-04-09 13:55:00,2.19034,2.19162,2.18502,2.19144,39880000.0
2008-04-09 14:00:00,2.18576,2.19247,2.18427,2.19157,42380000.0
2008-04-09 14:05:00,2.19074,2.1927,2.18524,2.18827,38880000.0
2008-04-09 14:10:00,2.18904,2.1943,2.1857,2.1905,43900000.0
2008-04-09 14:15:00,2.18825,2.19248,2.18613,2.19125,49010000.0
2008-04-09 14:20:00,2.19154,2.19279,2.18336,2.18945,44260000.0
2008-04-09 14:25:00,2.19071,2.19162,2.18568,2.18767,47500000.0
2008-04-09 14:30:00,2.18779,2.19319,2.18223,2.18847,48500000.0
2008-04-09 14:35:00,2.18152,2.19105,2.18152,2.18703,54770000.0
2008-04-09 14:40:00,2.19087,2.19311,2.18341,2.18853,42140000.0
2008-04-09 14:45:00,2.18737,2.19095,2.18282,2.18762,52630000.0
2008-04-09 14:50:00,2.18784,2.18897,2.18121,2.18506,37890000.0
2008-04-09 14:55:00,2.18808,2.19195,2.18373,2.18803,53010000.0
2008-04-09 15:00:00,2.1863,2.1892,2.18147,2.18504,51640000.0
2008-04-09 15:05:00,2.18765,2.18765,2.18085,2.18586,53140000.0
2008-04-09 15:10:00,2.18557,2.19261,2.18069,2.18553,41630000.0
2008-04-09 15:15:00,2.18502,2.1879,2.17867,2.18211,53250000.0
2008-04-09 15:20:00,2.18715,2.18727,2.18102,2.18661,54630000.0
2008-04-09 15:25:00,2.1868,2.18784,2.18142,2.18674,42380000.0
2008-04-09 15:30:00,2.18421,2.18795,2.1785,2.18668,54020000.0
2008-04-09 15:35:00,2.18392,2.18763,2.17992,2.1829,48250000.0
2008-04-09 15:40:00,2.18548,2.19459,2.17982,2.183,37390000.0
2008-04-09 15:45:00,2.18365,2.18673,2.17738,2.18673,41750000.0
2008-04-09 15:50:00,2.18581,2.18758,2.17988,2.18535,43500000.0
2008-04-09 15:55:00,2.18598,2.18673,2.18083,2.18541,38760000.0
2008-04-09 16:00:00,2.18562,2.18713,2.1804,2.18609,49880000.0
2008-04-09 16:05:00,2.18542,2.1919,2.18122,2.18629,45270000.0
2008-04-09 16:10:00,2.18732,2.19337,2.18125,2.18623,41770000.0
2008-04-09 16:15:00,2.18501,2.1869,2.18125,2.1816,39010000.0
2008-04-09 16:20:00,2.185,2.18745,2.1802,2.18708,43130000.0
2008-04-09 16:25:00,2.18714,2.18714,2.18195,2.18477,45510000.0
2008-04-09 16:30:00,2.18477,2.18583,2.17861,2.18453,53010000.0
2008-04-09 16:35:00,2.18508,2.18536,2.17712,2.18231,51010000.0
2008-04-09 16:40:00,2.18398,2.19007,2.17929,2.18397,41130000.0
2008-04-09 16:45:00,2.183,2.18579,2.17988,2.18342,43510000.0
2008-04-09 16:50:00,2.18231,2.18438,2.17809,2.18251,54150000.0
2008-04-09 16:55:00,2.18282,2.18327,2.17878,2.18149,39890000.0
2008-04-09 17:00:00,2.18174,2.18493,2.17917,2.18358,51630000.0
2008-04-09 17:05:00,2.1845,2.18454,2.18069,2.1816,42390000.0
2008-04-09 17:10:00,2.18096,2.19135,2.17588,2.18267,45760000.0
2008-04-09 17:15:00,2.17816,2.18363,2.17542,2.18328,46140000.0
2008-04-09 17:20:00,2.18162,2.18268,2.17624,2.18134,56010000.0
2008-04-09 17:25:00,2.18041,2.18269,2.17355,2.17823,52000000.0
2008-04-09 17:30:00,2.17906,2.18128,2.17507,2.17863,43260000.0
2008-04-09 17:35:00,2.17793,2.18006,2.17434,2.17926,42880000.0
2008-04-09 17:40:00,2.18083,2.19025,2.17376,2.17839,41000000.0
2008-04-09 17:45:00,2.18001,2.1828,2.17643,2.18128,37140000.0
2008-04-09 17:50:00,2.17942,2.1834,2.17477,2.18144,44890000.0
2008-04-09 17:55:00,2.17934,2.1812,2.17468,2.18078,57760000.0
2008-04-09 18:00:00,2.18062,2.1816,2.17364,2.17882,58640000.0
2008-04-09 18:05:00,2.18188,2.18213,2.17686,2.17828,44630000.0
2008-04-09 18:10:00,2.18328,2.19063,2.17528,2.18121,37140000.0
2008-04-09 18:15:00,2.18079,2.18226,2.17608,2.18046,47140000.0
2008-04-09 18:20:00,2.18228,2.18228,2.17533,2.17995,45640000.0
2008-04-09 18:25:00,2.18052,2.1819,2.1739,2.18167,38640000.0
2008-04-09 18:30:00,2.181,2.181,2.17539,2.17944,55510000.0
2008-04-09 18:35:00,2.17898,2.18068,2.17484,2.17745,54760000.0
2008-04-09 18:40:00,2.17595,2.19003,2.17401,2.17817,47140000.0
2008-04-09 18:45:00,2.17666,2.18127,2.16989,2.17383,34380000.0
2008-04-09 18:50:00,2.17602,2.17769,2.17273,2.17448,48510000.0
2008-04-09 18:55:00,2.17878,2.17878,2.16935,2.17398,55400000.0
2008-04-09 19:00:00,2.17286,2.17456,2.16972,2.1701,50510000.0
2008-04-09 19:05:00,2.17235,2.17672,2.16915,2.17275,44380000.0
2008-04-09 19:10:00,2.17538,2.19545,2.16665,2.17476,47880000.0
2008-04-09 19:15:00,2.17121,2.17551,2.16837,2.17302,38250000.0
2008-04-09 19:20:00,2.17421,2.17752,2.17145,2.17679,45750000.0
2008-04-09 19:25:00,2.17404,2.18202,2.17116,2.1738,47890000.0
2008-04-09 19:30:00,2.17546,2.17782,2.16904,2.17517,49390000.0
2008-04-09 19:35:00,2.17466,2.17699,2.17023,2.17657,59020000.0
2008-04-09 19:40:00,2.17527,2.18857,2.16986,2.17341,46880000.0
2008-04-09 19:45:00,2.17363,2.17712,2.16867,2.1694,48880000.0
2008-04-09 19:50:00,2.17606,2.17689,2.17056,2.17296,48260000.0
2008-04-09 19:55:00,2.17464,2.17617,2.16794,2.17292,42630000.0
2008-04-09 20:00:00,2.17524,2.17983,2.1697,2.17625,44640000.0
2008-04-09 20:05:00,2.17471,2.17733,2.17062,2.1766,48260000.0
2008-04-09 20:10:00,2.1728,2.18976,2.17143,2.17194,49260000.0
2008-04-09 20:15:00,2.17308,2.17636,2.17093,2.17479,44260000.0
2008-04-09 20:20:00,2.17591,2.17638,2.17133,2.17596,35640000.0
2008-04-09 20:25:00,2.17354,2.17732,2.17106,2.17642,53020000.0
2008-04-09 20:30:00,2.17643,2.1786,2.17212,2.17658,58630000.0
2008-04-09 20:35:00,2.17331,2.17912,2.17234,2.17382,51510000.0
2008-04-09 20:40:00,2.17403,2.19143,2.17189,2.1771,44130000.0
2008-04-09 20:45:00,2.1758,2.17807,2.16981,2.17492,43630000.0
2008-04-09 20:50:00,2.17719,2.17823,2.17086,2.17417,43130000.0
2008-04-09 20:55:00,2.17497,2.17897,2.17186,2.17868,39380000.0
2008-04-09 21:00:00,2.17824,2.17998,2.17194,2.17709,53130000.0
2008-04-09 21:05:00,2.17647,2.17902,2.16966,2.17644,48390000.0
2008-04-09 21:10:00,2.17816,2.19571,2.1693,2.17507,62000000.0
2008-04-09 21:15:00,2.1764,2.1788,2.17387,2.17818,41380000.0
2008-04-09 21:20:00,2.17706,2.18016,2.1724,2.17665,51010000.0
2008-04-09 21:25:00,2.17575,2.18005,2.17413,2.17413,46750000.0
2008-04-09 21:30:00,2.17716,2.17842,2.1731,2.17819,40510000.0
2008-04-09 21:35:00,2.17494,2.17967,2.17216,2.17569,46880000.0
2008-04-09 21:40:00,2.17894,2.19016,2.17439,2.17973,31010000.0
2008-04-09 21:45:00,2.17841,2.17959,2.17396,2.17681,50890000.0
2008-04-09 21:50:00,2.17797,2.18009,2.1733,2.17726,37250000.0
2008-04-09 21:55:00,2.17451,2.17976,2.17382,2.17635,45130000.0
2008-04-09 22:00:00,2.17911,2.17923,2.1738,2.17555,48000000.0
2008-04-09 22:05:00,2.17828,2.17926,2.17113,2.1753,38250000.0
2008-04-09 22:10:00,2.17716,2.19437,2.17405,2.18215,42500000.0
2008-04-09 22:15:00,2.1763,2.18207,2.17441,2.1774,36510000.0
2008-04-09 22:20:00,2.17721,2.18013,2.17251,2.17663,44500000.0
2008-04-09 22:25:00,2.17927,2.18029,2.17327,2.17803,37250000.0
2008-04-09 22:30:00,2.17987,2.18073,2.1756,2.17723,44380000.0
2008-04-09 22:35:00,2.1784,2.18059,2.17393,2.17703,41140000.0
2008-04-09 22:40:00,2.17701,2.18845,2.17422,2.17806,41770000.0
2008-04-09 22:45:00,2.17931,2.17982,2.17134,2.17134,35640000.0
2008-04-09 22:50:00,2.17766,2.17858,2.17305,2.17674,47750000.0
2008-04-09 22:55:00,2.17606,2.1805,2.17126,2.17674,44760000.0
2008-04-09 23:00:00,2.1782,2.1782,2.17177,2.17732,49250000.0
2008-04-09 23:05:00,2.17652,2.17881,2.17075,2.17412,46510000.0
2008-04-09 23:10:00,2.17266,2.18894,2.17061,2.17475,44890000.0
2008-04-09 23:15:00,2.17607,2.17698,2.16786,2.16786,50510000.0
2008-04-09 23:20:00,2.17735,2.17809,2.17125,2.17261,31500000.0
2008-04-09 23:25:00,2.1749,2.17708,2.16874,2.17229,24500000.0
2008-04-09 23:30:00,2.17703,2.17781,2.17061,2.17646,42250000.0
2008-04-09 23:35:00,2.17597,2.17803,2.17101,2.17779,45260000.0
2008-04-09 23:40:00,2.17552,2.18921,2.17088,2.18075,33630000.0
2008-04-09 23:45:00,2.17458,2.17696,2.17035,2.17518,37500000.0
2008-04-09 23:50:00,2.17717,2.17717,2.17047,2.17469,43630000.0
2008-04-09 23:55:00,2.1773,2.1773,2.16896,2.17648,45750000.0
2008-04-10 00:00:00,2.17381,2.17818,2.17114,2.17717,40250000.0
2008-04-10 00:05:00,2.17571,2.17742,2.17135,2.17144,44890000.0
2008-04-10 00:10:00,2.17683,2.19313,2.17305,2.17775,34880000.0
2008-04-10 00:15:00,2.17601,2.17821,2.17331,2.1757,41260000.0
2008-04-10 00:20:00,2.17668,2.1784,2.17298,2.17496,52250000.0
2008-04-10 00:25:00,2.17658,2.17851,2.17248,2.17568,45760000.0
2008-04-10 00:30:00,2.17614,2.17836,2.17314,2.17674,43260000.0
2008-04-10 00:35:00,2.17705,2.17864,2.17204,2.17782,47260000.0
2008-04-10 00:40:00,2.17602,2.19575,2.17294,2.19575,48500000.0
2008-04-10 00:45:00,2.17774,2.17877,2.17198,2.17198,39500000.0
2008-04-10 00:50:00,2.17684,2.17818,2.17401,2.17425,38630000.0
2008-04-10 00:55:00,2.17655,2.1788,2.17275,2.17743,37010000.0
2008-04-10 01:00:00,2.17715,2.17864,2.17356,2.17714,30880000.0
2008-04-10 01:05:00,2.17495,2.17921,2.17334,2.17529,37880000.0
2008-04-10 01:10:00,2.17741,2.17958,2.17133,2.17771,48000000.0
2008-04-10 01:15:00,2.19505,2.19505,2.17222,2.17868,56260000.0
2008-04-10 01:20:00,2.17571,2.17826,2.17155,2.17614,42880000.0
2008-04-10 01:25:00,2.17808,2.17808,2.17053,2.17498,41380000.0
2008-04-10 01:30:00,2.17535,2.17802,2.17023,2.17489,37630000.0
2008-04-10 01:35:00,2.17543,2.17758,2.17169,2.17522,36760000.0
2008-04-10 01:40:00,2.17606,2.17757,2.17052,2.17459,57500000.0
2008-04-10 01:45:00,2.17555,2.19336,2.17172,2.17794,56010000.0
2008-04-10 01:50:00,2.17559,2.17922,2.17402,2.17571,43500000.0
2008-04-10 01:55:00,2.17625,2.17967,2.17308,2.17612,41130000.0
2008-04-10 02:00:00,2.1767,2.17826,2.17207,2.17705,52380000.0
2008-04-10 02:05:00,2.17605,2.17799,2.17364,2.17364,40520000.0
2008-04-10 02:10:00,2.17809,2.17809,2.17172,2.17454,49250000.0
2008-04-10 02:15:00,2.17492,2.18922,2.17159,2.17694,31250000.0
2008-04-10 02:20:00,2.17635,2.17777,2.16983,2.17085,44250000.0
2008-04-10 02:25:00,2.17562,2.17562,2.16806,2.16847,45010000.0
2008-04-10 02:30:00,2.17076,2.17664,2.16851,2.17512,45510000.0
2008-04-10 02:35:00,2.17224,2.17614,2.16944,2.17512,56520000.0
2008-04-10 02:40:00,2.17386,2.17682,2.17104,2.1737,44130000.0
2008-04-10 02:45:00,2.17585,2.19092,2.17201,2.17618,43750000.0
2008-04-10 02:50:00,2.17562,2.17672,2.17048,2.17472,39510000.0
2008-04-10 02:55:00,2.17343,2.17617,2.16842,2.17539,49630000.0
2008-04-10 03:00:00,2.17519,2.17601,2.17147,2.1721,45760000.0
2008-04-10 03:05:00,2.17599,2.17686,2.17008,2.1759,48500000.0
2008-04-10 03:10:00,2.17337,2.17723,2.16951,2.17314,37750000.0
2008-04-10 03:15:00,2.1818,2.18948,2.16867,2.17359,38760000.0
2008-04-10 03:20:00,2.1701,2.17676,2.16963,2.17388,36500000.0
2008-04-10 03:25:00,2.17248,2.17545,2.1676,2.17521,50140000.0
2008-04-10 03:30:00,2.17323,2.17558,2.16903,2.17138,48750000.0
2008-04-10 03:35:00,2.17432,2.17538,2.16723,2.17077,34630000.0
2008-04-10 03:40:00,2.17088,2.17611,2.17088,2.17229,38000000.0
2008-04-10 03:45:00,2.17365,2.18851,2.17086,2.17361,46000000.0
2008-04-10 03:50:00,2.17223,2.18004,2.16978,2.17772,48390000.0
2008-04-10 03:55:00,2.17423,2.17759,2.1717,2.17622,48890000.0
2008-04-10 04:00:00,2.17249,2.17673,2.1711,2.1764,45640000.0
2008-04-10 04:05:00,2.17506,2.1775,2.16962,2.17574,42630000.0
2008-04-10 04:10:00,2.17044,2.17656,2.17044,2.17607,38640000.0
2008-04-10 04:15:00,2.17291,2.18692,2.16908,2.17524,37250000.0
2008-04-10 04:20:00,2.17443,2.17731,2.1698,2.1764,41000000.0
2008-04-10 04:25:00,2.1753,2.17755,2.16988,2.17624,35380000.0
2008-04-10 04:30:00,2.17626,2.18075,2.17088,2.17673,32250000.0
2008-04-10 04:35:00,2.17568,2.17749,2.17005,2.17749,41020000.0
2008-04-10 04:40:00,2.17359,2.1777,2.17133,2.17303,38380000.0
2008-04-10 04:45:00,2.1726,2.19548,2.17041,2.17558,40130000.0
2008-04-10 04:50:00,2.17395,2.17793,2.17194,2.17522,40130000.0
2008-04-10 04:55:00,2.17859,2.17901,2.17129,2.17544,39900000.0
2008-04-10 05:00:00,2.17552,2.17852,2.17139,2.17452,34770000.0
2008-04-10 05:05:00,2.17735,2.17735,2.17051,2.17418,42010000.0
2008-04-10 05:10:00,2.17152,2.17755,2.17011,2.17388,36630000.0
2008-04-10 05:15:00,2.17749,2.18957,2.17019,2.17677,34390000.0
2008-04-10 05:20:00,2.17096,2.17779,2.17096,2.17694,39890000.0
2008-04-10 05:25:00,2.17188,2.17815,2.17059,2.17356,33630000.0
2008-04-10 05:30:00,2.1749,2.17685,2.17231,2.17312,44510000.0
2008-04-10 05:35:00,2.17492,2.17734,2.1715,2.17308,38880000.0
2008-04-10 05:40:00,2.17591,2.17924,2.16956,2.16956,45130000.0
2008-04-10 05:45:00,2.17453,2.18869,2.16834,2.17209,38630000.0
2008-04-10 05:50:00,2.17203,2.17582,2.16828,2.17339,41520000.0
2008-04-10 05:55:00,2.17277,2.17646,2.17024,2.17263,43380000.0
2008-04-10 06:00:00,2.17145,2.1767,2.16919,2.17242,37510000.0
2008-04-10 06:05:00,2.17717,2.17732,2.17045,2.17234,32250000.0
2008-04-10 06:10:00,2.17096,2.17813,2.17096,2.17652,46510000.0
2008-04-10 06:15:00,2.17326,2.19532,2.17216,2.17565,35380000.0
2008-04-10 06:20:00,2.17561,2.17709,2.16989,2.17093,42880000.0
2008-04-10 06:25:00,2.17487,2.17712,2.16966,2.17378,40380000.0
2008-04-10 06:30:00,2.17538,2.17645,2.1699,2.17645,38000000.0
2008-04-10 06:35:00,2.17224,2.1775,2.1706,2.17334,44640000.0
2008-04-10 06:40:00,2.17551,2.17652,2.17011,2.17448,38260000.0
2008-04-10 06:45:00,2.1691,2.19085,2.1691,2.1746,38750000.0
2008-04-10 06:50:00,2.17235,2.17552,2.1691,2.17279,42510000.0
2008-04-10 06:55:00,2.17227,2.17513,2.16973,2.17216,49130000.0
2008-04-10 07:00:00,2.17466,2.17824,2.16887,2.1741,44260000.0
2008-04-10 07:05:00,2.17428,2.17653,2.16911,2.17356,41260000.0
2008-04-10 07:10:00,2.17451,2.17682,2.16999,2.17548,37000000.0
2008-04-10 07:15:00,2.17636,2.18921,2.16963,2.17086,54250000.0
2008-04-10 07:20:00,2.16943,2.17643,2.16943,2.17371,40250000.0
2008-04-10 07:25:00,2.17283,2.17694,2.16866,2.17476,46890000.0
2008-04-10 07:30:00,2.17587,2.17675,2.16949,2.17445,47500000.0
2008-04-10 07:35:00,2.17307,2.17697,2.16937,2.17489,50770000.0
2008-04-10 07:40:00,2.17256,2.17639,2.16923,2.17352,49630000.0
2008-04-10 07:45:00,2.17288,2.19003,2.16917,2.17369,51010000.0
2008-04-10 07:50:00,2.17331,2.17532,2.16943,2.17444,48140000.0
2008-04-10 07:55:00,2.17192,2.17618,2.17094,2.17403,41000000.0
2008-04-10 08:00:00,2.17415,2.17738,2.17019,2.17526,53130000.0
2008-04-10 08:05:00,2.17279,2.17678,2.17002,2.17559,40000000.0
2008-04-10 08:10:00,2.17276,2.1776,2.17067,2.1769,47630000.0
2008-04-10 08:15:00,2.17546,2.19191,2.17138,2.17794,41000000.0
2008-04-10 08:20:00,2.17742,2.17791,2.17193,2.17595,38880000.0
2008-04-10 08:25:00,2.1748,2.17674,2.17032,2.17052,48760000.0
2008-04-10 08:30:00,2.17364,2.17747,2.17013,2.17611,38630000.0
2008-04-10 08:35:00,2.17513,2.17972,2.17128,2.17686,41630000.0
2008-04-10 08:40:00,2.17043,2.17789,2.16983,2.17459,56390000.0
2008-04-10 08:45:00,2.17495,2.19054,2.17131,2.17645,38520000.0
2008-04-10 08:50:00,2.17434,2.17748,2.16831,2.17433,39130000.0
2008-04-10 08:55:00,2.17506,2.17788,2.16885,2.17506,39520000.0
2008-04-10 09:00:00,2.17805,2.17805,2.17107,2.17401,50390000.0
2008-04-10 09:05:00,2.17549,2.1769,2.16965,2.17311,57390000.0
2008-04-10 09:10:00,2.17604,2.17769,2.17025,2.17547,44750000.0
2008-04-10 09:15:00,2.17515,2.18952,2.16846,2.17419,47510000.0
2008-04-10 09:20:00,2.17507,2.17704,2.16946,2.17606,49390000.0
2008-04-10 09:25:00,2.17507,2.17691,2.17059,2.17576,52640000.0
2008-04-10 09:30:00,2.17629,2.1771,2.16911,2.17321,40640000.0
2008-04-10 09:35:00,2.17331,2.17623,2.16737,2.17135,44630000.0
2008-04-10 09:40:00,2.17284,2.17614,2.17103,2.17614,52760000.0
2008-04-10 09:45:00,2.17605,2.19125,2.17071,2.17389,38390000.0
2008-04-10 09:50:00,2.17309,2.17639,2.1695,2.17518,47010000.0
2008-04-10 09:55:00,2.17451,2.17501,2.1678,2.17221,60640000.0
2008-04-10 10:00:00,2.17328,2.17414,2.16643,2.17364,38130000.0
2008-04-10 10:05:00,2.17394,2.17527,2.16994,2.17308,43130000.0
2008-04-10 10:10:00,2.17464,2.17464,2.16786,2.17358,43140000.0
2008-04-10 10:15:00,2.17314,2.19219,2.1699,2.17358,44880000.0
2008-04-10 10:20:00,2.17178,2.17431,2.16735,2.16735,40760000.0
2008-04-10 10:25:00,2.17207,2.17457,2.16997,2.17211,42010000.0
2008-04-10 10:30:00,2.17188,2.17467,2.16829,2.17046,42750000.0
2008-04-10 10:35:00,2.17118,2.17169,2.16687,2.17133,41390000.0
2008-04-10 10:40:00,2.16777,2.17144,2.16534,2.17058,52260000.0
2008-04-10 10:45:00,2.16669,2.18702,2.16524,2.16524,36890000.0
2008-04-10 10:50:00,2.16832,2.17168,2.16429,2.16947,43010000.0
2008-04-10 10:55:00,2.17032,2.1716,2.16282,2.17019,36140000.0
2008-04-10 11:00:00,2.16946,2.17086,2.16363,2.17073,42500000.0
2008-04-10 11:05:00,2.16844,2.17101,2.16413,2.16713,37750000.0
2008-04-10 11:10:00,2.16941,2.16941,2.16183,2.16646,48130000.0
2008-04-10 11:15:00,2.16384,2.18815,2.16129,2.16858,42760000.0
2008-04-10 11:20:00,2.16642,2.16948,2.16224,2.16725,49000000.0
2008-04-10 11:25:00,2.16765,2.16849,2.16025,2.16605,46000000.0
2008-04-10 11:30:00,2.1635,2.16749,2.16096,2.16722,46260000.0
2008-04-10 11:35:00,2.1634,2.16815,2.16132,2.16617,44750000.0
2008-04-10 11:40:00,2.16197,2.16789,2.16197,2.16538,48630000.0
2008-04-10 11:45:00,2.16501,2.19055,2.16231,2.16757,43890000.0
2008-04-10 11:50:00,2.16695,2.16923,2.16017,2.16752,35510000.0
2008-04-10 11:55:00,2.16828,2.16906,2.1607,2.16713,47500000.0
2008-04-10 12:00:00,2.16639,2.16794,2.16054,2.16651,42500000.0
2008-04-10 12:05:00,2.16719,2.16793,2.16078,2.16734,51630000.0
2008-04-10 12:10:00,2.16726,2.16891,2.16125,2.16476,63890000.0
2008-04-10 12:15:00,2.16406,2.18594,2.16302,2.16699,40140000.0
2008-04-10 12:20:00,2.16608,2.16815,2.1606,2.16625,46010000.0
2008-04-10 12:25:00,2.16871,2.16871,2.16253,2.16639,41890000.0
2008-04-10 12:30:00,2.16606,2.16758,2.16233,2.16668,46380000.0
2008-04-10 12:35:00,2.16623,2.16891,2.16058,2.16774,47010000.0
2008-04-10 12:40:00,2.16349,2.16867,2.16268,2.16708,47390000.0
2008-04-10 12:45:00,2.16492,2.18891,2.16199,2.1722,45280000.0
2008-04-10 12:50:00,2.16681,2.16764,2.16149,2.16561,37630000.0
2008-04-10 12:55:00,2.16528,2.17004,2.16136,2.16879,53630000.0
2008-04-10 13:00:00,2.16832,2.16946,2.16251,2.16828,49750000.0
2008-04-10 13:05:00,2.16799,2.16997,2.16227,2.16692,49760000.0
2008-04-10 13:10:00,2.17012,2.17064,2.16415,2.167,48020000.0
2008-04-10 13:15:00,2.16635,2.18499,2.16163,2.16607,47630000.0
2008-04-10 13:20:00,2.16418,2.1683,2.16218,2.16731,47750000.0
2008-04-10 13:25:00,2.16675,2.16964,2.16171,2.16964,46880000.0
2008-04-10 13:30:00,2.16898,2.17423,2.16261,2.16837,49390000.0
2008-04-10 13:35:00,2.16541,2.1691,2.1613,2.1691,43760000.0
2008-04-10 13:40:00,2.16421,2.16818,2.16193,2.1662,37760000.0
2008-04-10 13:45:00,2.16343,2.18435,2.15943,2.17122,47640000.0
2008-04-10 13:50:00,2.16125,2.16436,2.15876,2.16191,38390000.0
2008-04-10 13:55:00,2.16435,2.16435,2.15963,2.16161,42130000.0
2008-04-10 14:00:00,2.15769,2.16677,2.15709,2.16396,49630000.0
2008-04-10 14:05:00,2.16362,2.16518,2.15815,2.1626,40130000.0
2008-04-10 14:10:00,2.16462,2.16556,2.15836,2.16243,38130000.0
2008-04-10 14:15:00,2.16191,2.19122,2.15923,2.16739,59500000.0
2008-04-10 14:20:00,2.16348,2.16457,2.15637,2.16167,46760000.0
2008-04-10 14:25:00,2.16376,2.16563,2.15848,2.16232,45270000.0
2008-04-10 14:30:00,2.16331,2.16715,2.16198,2.16555,52880000.0
2008-04-10 14:35:00,2.16177,2.16691,2.16065,2.16294,49640000.0
2008-04-10 14:40:00,2.16688,2.16952,2.16053,2.16696,38750000.0
2008-04-10 14:45:00,2.16766,2.17378,2.16459,2.17378,39760000.0
2008-04-10 14:50:00,2.17266,2.18496,2.16517,2.16732,41250000.0
2008-04-10 14:55:00,2.17056,2.1719,2.16602,2.1699,51640000.0
2008-04-10 15:00:00,2.16865,2.171,2.16295,2.16479,50640000.0
2008-04-10 15:05:00,2.1667,2.16868,2.16196,2.16642,57640000.0
2008-04-10 15:10:00,2.16574,2.16983,2.16367,2.16835,38260000.0
2008-04-10 15:15:00,2.1664,2.17032,2.16085,2.16566,45270000.0
2008-04-10 15:20:00,2.16962,2.18919,2.16209,2.1659,45630000.0
2008-04-10 15:25:00,2.16769,2.16819,2.15951,2.16552,38510000.0
2008-04-10 15:30:00,2.16367,2.16706,2.15969,2.16122,50770000.0
2008-04-10 15:35:00,2.16074,2.16648,2.15869,2.16272,46000000.0
2008-04-10 15:40:00,2.16578,2.16969,2.16447,2.16841,41000000.0
2008-04-10 15:45:00,2.16939,2.17075,2.16279,2.16789,42020000.0
2008-04-10 15:50:00,2.16616,2.18908,2.16342,2.16848,44020000.0
2008-04-10 15:55:00,2.16999,2.17067,2.16519,2.16893,38760000.0
2008-04-10 16:00:00,2.16993,2.17077,2.16393,2.16883,52890000.0
2008-04-10 16:05:00,2.1683,2.17092,2.16409,2.16947,46530000.0
2008-04-10 16:10:00,2.1705,2.17185,2.16477,2.16937,40750000.0
2008-04-10 16:15:00,2.16842,2.17098,2.16159,2.16614,44130000.0
2008-04-10 16:20:00,2.17079,2.19046,2.1638,2.16878,43380000.0
2008-04-10 16:25:00,2.16957,2.17072,2.16401,2.16875,41270000.0
2008-04-10 16:30:00,2.16925,2.17019,2.16246,2.16797,52630000.0
2008-04-10 16:35:00,2.16875,2.16982,2.16134,2.16618,51130000.0
2008-04-10 16:40:00,2.16884,2.17081,2.16454,2.16956,40380000.0
2008-04-10 16:45:00,2.16829,2.17148,2.16525,2.17056,52380000.0
2008-04-10 16:50:00,2.16941,2.18899,2.1656,2.17457,52630000.0
2008-04-10 16:55:00,2.17394,2.17503,2.16793,2.17335,49010000.0
2008-04-10 17:00:00,2.17387,2.17401,2.1675,2.1675,48380000.0
2008-04-10 17:05:00,2.17093,2.174,2.16704,2.17065,34500000.0
2008-04-10 17:10:00,2.17045,2.17469,2.16548,2.17221,52390000.0
2008-04-10 17:15:00,2.17025,2.17673,2.16509,2.17673,46380000.0
2008-04-10 17:20:00,2.17392,2.18908,2.16882,2.17228,53640000.0
2008-04-10 17:25:00,2.17168,2.17395,2.16502,2.1692,45380000.0
2008-04-10 17:30:00,2.17073,2.17363,2.16367,2.1725,42760000.0
2008-04-10 17:35:00,2.17034,2.17336,2.16821,2.17287,42380000.0
2008-04-10 17:40:00,2.17154,2.17548,2.16748,2.1679,41390000.0
2008-04-10 17:45:00,2.17324,2.17582,2.16886,2.17435,41260000.0
2008-04-10 17:50:00,2.17389,2.19517,2.16786,2.17672,46380000.0
2008-04-10 17:55:00,2.17402,2.17616,2.16938,2.17576,51500000.0
2008-04-10 18:00:00,2.1755,2.17768,2.17083,2.17288,55880000.0
2008-04-10 18:05:00,2.17512,2.17526,2.16715,2.17266,42140000.0
2008-04-10 18:10:00,2.17379,2.17506,2.1677,2.17253,48250000.0
2008-04-10 18:15:00,2.17516,2.17516,2.16876,2.17077,45140000.0
2008-04-10 18:20:00,2.17383,2.19281,2.16937,2.1711,44260000.0
2008-04-10 18:25:00,2.17563,2.17563,2.16994,2.17308,37510000.0
2008-04-10 18:30:00,2.17094,2.17584,2.16928,2.1755,57260000.0
2008-04-10 18:35:00,2.17481,2.17774,2.16899,2.17645,53390000.0
2008-04-10 18:40:00,2.17584,2.1784,2.16904,2.17737,45890000.0
2008-04-10 18:45:00,2.1769,2.17707,2.16856,2.17316,37770000.0
2008-04-10 18:50:00,2.17336,2.18807,2.16864,2.16864,42640000.0
2008-04-10 18:55:00,2.1723,2.17516,2.16869,2.17483,43890000.0
2008-04-10 19:00:00,2.17202,2.17624,2.17022,2.17322,48770000.0
2008-04-10 19:05:00,2.17359,2.1757,2.17056,2.1732,46640000.0
2008-04-10 19:10:00,2.17453,2.17562,2.16612,2.17428,54040000.0
2008-04-10 19:15:00,2.17027,2.17542,2.1673,2.17138,46380000.0
2008-04-10 19:20:00,2.16918,2.18801,2.16836,2.17293,45500000.0
2008-04-10 19:25:00,2.1684,2.17406,2.1671,2.17114,41640000.0
2008-04-10 19:30:00,2.17228,2.17417,2.16731,2.17204,47760000.0
2008-04-10 19:35:00,2.17089,2.17432,2.1674,2.17114,40890000.0
2008-04-10 19:40:00,2.17112,2.17334,2.16597,2.16954,46150000.0
2008-04-10 19:45:00,2.17318,2.17413,2.16702,2.17104,49510000.0
2008-04-10 19:50:00,2.17124,2.18827,2.16762,2.17049,43760000.0
2008-04-10 19:55:00,2.17169,2.17442,2.16693,2.17367,47150000.0
2008-04-10 20:00:00,2.17329,2.17474,2.16897,2.17342,48380000.0
2008-04-10 20:05:00,2.17234,2.17376,2.1642,2.17376,45250000.0
2008-04-10 20:10:00,2.16927,2.17379,2.16769,2.16847,48390000.0
2008-04-10 20:15:00,2.17262,2.17391,2.1672,2.17336,48250000.0
2008-04-10 20:20:00,2.17302,2.18673,2.16884,2.17027,34130000.0
2008-04-10 20:25:00,2.16941,2.1717,2.16451,2.16795,49880000.0
2008-04-10 20:30:00,2.16928,2.17216,2.16449,2.17026,53510000.0
2008-04-10 20:35:00,2.16654,2.17293,2.16583,2.17114,50130000.0
2008-04-10 20:40:00,2.16829,2.17328,2.16702,2.17308,44510000.0
2008-04-10 20:45:00,2.17142,2.17314,2.16675,2.1723,41140000.0
2008-04-10 20:50:00,2.17137,2.19435,2.16731,2.16983,45010000.0
2008-04-10 20:55:00,2.17241,2.17302,2.16854,2.16979,35880000.0
2008-04-10 21:00:00,2.16883,2.17221,2.1642,2.17042,50760000.0
2008-04-10 21:05:00,2.16827,2.17261,2.16483,2.1669,46380000.0
2008-04-10 21:10:00,2.17052,2.17218,2.16505,2.16964,55390000.0
2008-04-10 21:15:00,2.17203,2.1731,2.16393,2.1714,46000000.0
2008-04-10 21:20:00,2.17321,2.19157,2.16721,2.1705,47510000.0
2008-04-10 21:25:00,2.16738,2.17236,2.16535,2.17106,44520000.0
2008-04-10 21:30:00,2.17304,2.17304,2.16586,2.17262,42010000.0
2008-04-10 21:35:00,2.17235,2.17291,2.16742,2.17174,43260000.0
2008-04-10 21:40:00,2.17094,2.17268,2.16769,2.17067,41380000.0
2008-04-10 21:45:00,2.17215,2.17313,2.16559,2.17283,47140000.0
2008-04-10 21:50:00,2.17027,2.18695,2.16629,2.17012,38020000.0
2008-04-10 21:55:00,2.16608,2.17122,2.16504,2.16951,47510000.0
2008-04-10 22:00:00,2.16982,2.17248,2.16463,2.17047,43380000.0
2008-04-10 22:05:00,2.16932,2.17179,2.16715,2.17061,33750000.0
2008-04-10 22:10:00,2.17004,2.17245,2.16806,2.16919,47390000.0
2008-04-10 22:15:00,2.16996,2.17344,2.16788,2.17053,39130000.0
2008-04-10 22:20:00,2.169,2.18709,2.16522,2.16595,38380000.0
2008-04-10 22:25:00,2.16929,2.17192,2.16595,2.17005,37010000.0
2008-04-10 22:30:00,2.17013,2.17186,2.1647,2.16954,42500000.0
2008-04-10 22:35:00,2.17132,2.17248,2.16627,2.17237,37890000.0
2008-04-10 22:40:00,2.17034,2.17247,2.16707,2.16707,28750000.0
2008-04-10 22:45:00,2.16903,2.17262,2.16674,2.167,44260000.0
2008-04-10 22:50:00,2.1695,2.18933,2.16332,2.16915,56750000.0
2008-04-10 22:55:00,2.16791,2.17225,2.16217,2.17089,35380000.0
2008-04-10 23:00:00,2.17306,2.17306,2.16548,2.17105,44250000.0
2008-04-10 23:05:00,2.17142,2.17303,2.16715,2.17176,40510000.0
2008-04-10 23:10:00,2.1659,2.17234,2.1659,2.17118,45640000.0
2008-04-10 23:15:00,2.17052,2.17157,2.1626,2.1626,48260000.0
2008-04-10 23:20:00,2.16659,2.1902,2.16659,2.1707,49260000.0
2008-04-10 23:25:00,2.16963,2.17205,2.16428,2.17012,37500000.0
2008-04-10 23:30:00,2.17023,2.17318,2.16599,2.16988,46880000.0
2008-04-10 23:35:00,2.1714,2.17316,2.16716,2.17242,45020000.0
2008-04-10 23:40:00,2.17274,2.17512,2.16748,2.17374,35000000.0
2008-04-10 23:45:00,2.17458,2.17568,2.16752,2.17297,38760000.0
2008-04-10 23:50:00,2.17172,2.19573,2.1678,2.17155,42500000.0
2008-04-10 23:55:00,2.17454,2.17454,2.16607,2.17225,34630000.0
2008-04-11 00:00:00,2.17332,2.17422,2.16884,2.17275,41390000.0
2008-04-11 00:05:00,2.17418,2.17498,2.16879,2.17031,36500000.0
2008-04-11 00:10:00,2.1733,2.17446,2.16914,2.17352,37630000.0
2008-04-11 00:15:00,2.17152,2.17486,2.17012,2.17312,40630000.0
2008-04-11 00:20:00,2.17295,2.18876,2.17044,2.17227,45260000.0
2008-04-11 00:25:00,2.17301,2.17498,2.16905,2.17397,48500000.0
2008-04-11 00:30:00,2.17449,2.1748,2.16761,2.17211,36630000.0
2008-04-11 00:35:00,2.17209,2.17455,2.16588,2.17353,43760000.0
2008-04-11 00:40:00,2.17003,2.17401,2.1635,2.17328,38750000.0
2008-04-11 00:45:00,2.17433,2.17463,2.16758,2.16758,39510000.0
2008-04-11 00:50:00,2.17166,2.19343,2.16665,2.17133,44250000.0
2008-04-11 00:55:00,2.17151,2.17592,2.17009,2.17398,51880000.0
2008-04-11 01:00:00,2.17488,2.17546,2.17026,2.17293,49010000.0
2008-04-11 01:05:00,2.1715,2.17497,2.17011,2.17401,37760000.0
2008-04-11 01:10:00,2.17269,2.17558,2.16769,2.17227,42880000.0
2008-04-11 01:15:00,2.17249,2.17535,2.16681,2.17243,48380000.0
2008-04-11 01:20:00,2.17054,2.18783,2.16739,2.17193,29380000.0
2008-04-11 01:25:00,2.17256,2.17274,2.16535,2.17039,41630000.0
2008-04-11 01:30:00,2.17162,2.17304,2.16635,2.16974,42380000.0
2008-04-11 01:35:00,2.17195,2.1746,2.16617,2.16992,31510000.0
2008-04-11 01:40:00,2.17083,2.1748,2.16357,2.1688,59760000.0
2008-04-11 01:45:00,2.17019,2.17219,2.16398,2.16798,53760000.0
2008-04-11 01:50:00,2.16791,2.18653,2.16743,2.16885,42880000.0
2008-04-11 01:55:00,2.16806,2.17113,2.16417,2.17053,45890000.0
2008-04-11 02:00:00,2.17055,2.17128,2.16634,2.1681,39130000.0
2008-04-11 02:05:00,2.17001,2.17121,2.16632,2.1676,43750000.0
2008-04-11 02:10:00,2.16898,2.17121,2.16489,2.16784,53890000.0
2008-04-11 02:15:00,2.16896,2.17033,2.16424,2.16879,31880000.0
2008-04-11 02:20:00,2.1687,2.19493,2.16435,2.16765,39500000.0
2008-04-11 02:25:00,2.16804,2.17031,2.16378,2.16537,42880000.0
2008-04-11 02:30:00,2.16855,2.17119,2.16336,2.1686,42000000.0
2008-04-11 02:35:00,2.16582,2.17064,2.16228,2.1692,49630000.0
2008-04-11 02:40:00,2.16816,2.17039,2.16316,2.16714,41500000.0
2008-04-11 02:45:00,2.16885,2.17095,2.1639,2.16889,37880000.0
2008-04-11 02:50:00,2.17119,2.19107,2.16696,2.16971,33000000.0
2008-04-11 02:55:00,2.16745,2.17083,2.16155,2.16897,64630000.0
2008-04-11 03:00:00,2.16985,2.171,2.16591,2.16839,26380000.0
2008-04-11 03:05:00,2.16953,2.17066,2.16519,2.16833,50500000.0
2008-04-11 03:10:00,2.16961,2.17101,2.16413,2.16691,44130000.0
2008-04-11 03:15:00,2.16994,2.17036,2.16281,2.17031,29880000.0
2008-04-11 03:20:00,2.17069,2.19012,2.16678,2.16834,33880000.0
2008-04-11 03:25:00,2.16941,2.17059,2.16246,2.1683,42770000.0
2008-04-11 03:30:00,2.16777,2.17087,2.16369,2.16879,44020000.0
2008-04-11 03:35:00,2.16861,2.17083,2.16442,2.16442,39770000.0
2008-04-11 03:40:00,2.16682,2.17047,2.16573,2.17042,37630000.0
2008-04-11 03:45:00,2.17043,2.17087,2.16395,2.16414,46510000.0
2008-04-11 03:50:00,2.16687,2.19372,2.16387,2.17011,54760000.0
2008-04-11 03:55:00,2.1705,2.17071,2.16524,2.17042,52880000.0
2008-04-11 04:00:00,2.16738,2.17251,2.16661,2.17003,39630000.0
2008-04-11 04:05:00,2.17079,2.17206,2.16508,2.16862,37880000.0
2008-04-11 04:10:00,2.16775,2.17104,2.16584,2.17003,30510000.0
2008-04-11 04:15:00,2.16513,2.17092,2.16488,2.16835,36000000.0
2008-04-11 04:20:00,2.16761,2.18662,2.16617,2.16768,43140000.0
2008-04-11 04:25:00,2.16788,2.17043,2.16309,2.17041,41510000.0
2008-04-11 04:30:00,2.16942,2.16997,2.16381,2.16889,41140000.0
2008-04-11 04:35:00,2.168,2.16974,2.16402,2.16794,39750000.0
2008-04-11 04:40:00,2.16816,2.16984,2.16344,2.16379,33260000.0
2008-04-11 04:45:00,2.16504,2.16928,2.16241,2.16928,48130000.0
2008-04-11 04:50:00,2.16765,2.19048,2.16433,2.16959,41130000.0
2008-04-11 04:55:00,2.16893,2.17042,2.16371,2.16538,39260000.0
2008-04-11 05:00:00,2.16573,2.16938,2.16161,2.16812,35380000.0
2008-04-11 05:05:00,2.16784,2.17029,2.16249,2.16829,40880000.0
2008-04-11 05:10:00,2.16305,2.16893,2.16273,2.16562,31500000.0
2008-04-11 05:15:00,2.16875,2.16875,2.16156,2.16702,35760000.0
2008-04-11 05:20:00,2.16185,2.19291,2.16162,2.19291,37250000.0
2008-04-11 05:25:00,2.18598,2.18598,2.16004,2.16573,42020000.0
2008-04-11 05:30:00,2.16727,2.17027,2.16178,2.16691,48880000.0
2008-04-11 05:35:00,2.16627,2.1687,2.1626,2.1672,40130000.0
2008-04-11 05:40:00,2.16522,2.16926,2.16199,2.16478,41010000.0
2008-04-11 05:45:00,2.16525,2.16825,2.16091,2.16743,44270000.0
2008-04-11 05:50:00,2.16713,2.16848,2.16415,2.16715,42140000.0
2008-04-11 05:55:00,2.17122,2.19069,2.16263,2.16707,32750000.0
2008-04-11 06:00:00,2.16323,2.16926,2.16138,2.16385,43630000.0
2008-04-11 06:05:00,2.167,2.1695,2.16098,2.16302,39750000.0
2008-04-11 06:10:00,2.16418,2.17054,2.16012,2.17054,43890000.0
2008-04-11 06:15:00,2.16922,2.17134,2.16407,2.16934,32000000.0
2008-04-11 06:20:00,2.1688,2.17029,2.16353,2.16353,42510000.0
2008-04-11 06:25:00,2.17651,2.18412,2.1651,2.1694,37260000.0
2008-04-11 06:30:00,2.16927,2.17026,2.16413,2.17009,43390000.0
2008-04-11 06:35:00,2.16728,2.17119,2.16166,2.17046,46140000.0
2008-04-11 06:40:00,2.1689,2.17011,2.16311,2.17011,40380000.0
2008-04-11 06:45:00,2.16441,2.17271,2.16441,2.16722,40130000.0
2008-04-11 06:50:00,2.16813,2.16984,2.1643,2.16852,49510000.0
2008-04-11 06:55:00,2.16752,2.18945,2.16377,2.16697,47640000.0
2008-04-11 07:00:00,2.1686,2.17002,2.16383,2.16549,45250000.0
2008-04-11 07:05:00,2.16813,2.16914,2.16247,2.16523,42750000.0
2008-04-11 07:10:00,2.16637,2.16895,2.16238,2.16727,35500000.0
2008-04-11 07:15:00,2.16706,2.1686,2.16197,2.16534,50010000.0
2008-04-11 07:20:00,2.16244,2.16791,2.16244,2.16529,41380000.0
2008-04-11 07:25:00,2.17378,2.18562,2.1626,2.16927,43630000.0
2008-04-11 07:30:00,2.16797,2.17113,2.16447,2.16927,46640000.0
2008-04-11 07:35:00,2.16785,2.17153,2.16572,2.16861,52880000.0
2008-04-11 07:40:00,2.17104,2.17193,2.16312,2.16786,41630000.0
2008-04-11 07:45:00,2.16894,2.17136,2.16473,2.16818,40750000.0
2008-04-11 07:50:00,2.16836,2.17043,2.16326,2.16678,48270000.0
2008-04-11 07:55:00,2.17553,2.18676,2.16428,2.16944,43770000.0
2008-04-11 08:00:00,2.16733,2.17223,2.16413,2.17006,51890000.0
2008-04-11 08:05:00,2.16725,2.17209,2.16304,2.16883,37880000.0
2008-04-11 08:10:00,2.16611,2.17003,2.16428,2.16935,35750000.0
2008-04-11 08:15:00,2.16793,2.1708,2.16236,2.16583,37510000.0
2008-04-11 08:20:00,2.16695,2.16963,2.16331,2.16927,40880000.0
2008-04-11 08:25:00,2.17325,2.19001,2.163,2.16588,55010000.0
2008-04-11 08:30:00,2.16681,2.16995,2.16051,2.16716,37780000.0
2008-04-11 08:35:00,2.16693,2.16963,2.16003,2.16864,49880000.0
2008-04-11 08:40:00,2.1641,2.1692,2.16295,2.1692,60760000.0
2008-04-11 08:45:00,2.16622,2.16994,2.1623,2.16532,39250000.0
2008-04-11 08:50:00,2.16436,2.16652,2.15817,2.16451,48630000.0
2008-04-11 08:55:00,2.16386,2.18585,2.15741,2.1619,51130000.0
2008-04-11 09:00:00,2.16253,2.16345,2.15595,2.16043,52010000.0
2008-04-11 09:05:00,2.15982,2.16323,2.15583,2.15679,52510000.0
2008-04-11 09:10:00,2.15966,2.1618,2.15483,2.15985,45130000.0
2008-04-11 09:15:00,2.15842,2.16329,2.15273,2.1608,48630000.0
2008-04-11 09:20:00,2.15985,2.1624,2.15451,2.1614,42880000.0
2008-04-11 09:25:00,2.16038,2.1881,2.15407,2.15899,53130000.0
2008-04-11 09:30:00,2.15966,2.16007,2.15215,2.15666,38500000.0
2008-04-11 09:35:00,2.15883,2.15924,2.15266,2.15439,48880000.0
2008-04-11 09:40:00,2.15635,2.15768,2.14862,2.15643,55520000.0
2008-04-11 09:45:00,2.15709,2.1583,2.15104,2.15516,38010000.0
2008-04-11 09:50:00,2.15476,2.15791,2.1521,2.15672,49010000.0
2008-04-11 09:55:00,2.15672,2.18095,2.14822,2.15301,47130000.0
2008-04-11 10:00:00,2.15394,2.15658,2.14797,2.15473,36250000.0
2008-04-11 10:05:00,2.15509,2.15719,2.15013,2.15536,50630000.0
2008-04-11 10:10:00,2.15549,2.15753,2.14905,2.15587,45020000.0
2008-04-11 10:15:00,2.1561,2.15693,2.15042,2.15679,44520000.0
2008-04-11 10:20:00,2.15486,2.15871,2.15087,2.15496,38260000.0
2008-04-11 10:25:00,2.15504,2.1796,2.15045,2.15701,36150000.0
2008-04-11 10:30:00,2.15868,2.15868,2.15152,2.15573,47260000.0
2008-04-11 10:35:00,2.15736,2.1576,2.15275,2.15686,46250000.0
2008-04-11 10:40:00,2.15576,2.15771,2.15162,2.15649,48630000.0
2008-04-11 10:45:00,2.15288,2.15719,2.14981,2.14981,35760000.0
2008-04-11 10:50:00,2.15505,2.15656,2.15029,2.15054,53010000.0
2008-04-11 10:55:00,2.15545,2.18659,2.14939,2.15314,40880000.0
2008-04-11 11:00:00,2.15503,2.15657,2.14996,2.15336,41890000.0
2008-04-11 11:05:00,2.15361,2.1568,2.14959,2.15252,42640000.0
2008-04-11 11:10:00,2.15579,2.15756,2.15066,2.15756,39010000.0
2008-04-11 11:15:00,2.1563,2.15721,2.15134,2.15721,46260000.0
2008-04-11 11:20:00,2.155,2.15735,2.15082,2.1566,53010000.0
2008-04-11 11:25:00,2.15531,2.18124,2.14951,2.15476,45630000.0
2008-04-11 11:30:00,2.1557,2.15906,2.15259,2.15809,45250000.0
2008-04-11 11:35:00,2.15678,2.15959,2.15101,2.15752,42760000.0
2008-04-11 11:40:00,2.15419,2.15929,2.15281,2.15754,48380000.0
2008-04-11 11:45:00,2.15906,2.16016,2.15388,2.1583,45010000.0
2008-04-11 11:50:00,2.16045,2.16056,2.15398,2.1601,38770000.0
2008-04-11 11:55:00,2.15706,2.1806,2.15534,2.16184,46380000.0
2008-04-11 12:00:00,2.16232,2.16483,2.15818,2.16483,46510000.0
2008-04-11 12:05:00,2.16125,2.16444,2.15631,2.16141,44760000.0
2008-04-11 12:10:00,2.16163,2.16309,2.15594,2.16119,52260000.0
2008-04-11 12:15:00,2.1537,2.16127,2.1537,2.15674,37760000.0
2008-04-11 12:20:00,2.15939,2.1621,2.15412,2.15947,50260000.0
2008-04-11 12:25:00,2.16168,2.18857,2.15718,2.15802,38630000.0
2008-04-11 12:30:00,2.16099,2.16224,2.15774,2.15952,51630000.0
2008-04-11 12:35:00,2.15977,2.16021,2.15286,2.15833,50390000.0
2008-04-11 12:40:00,2.15144,2.16062,2.15144,2.15862,42630000.0
2008-04-11 12:45:00,2.15589,2.16093,2.15495,2.15886,47390000.0
2008-04-11 12:50:00,2.15794,2.15979,2.15428,2.15854,37750000.0
2008-04-11 12:55:00,2.15866,2.18756,2.15181,2.16095,52000000.0
2008-04-11 13:00:00,2.16069,2.16329,2.15596,2.16256,52390000.0
2008-04-11 13:05:00,2.16126,2.16239,2.15453,2.15812,58000000.0
2008-04-11 13:10:00,2.16035,2.16127,2.15272,2.15747,48630000.0
2008-04-11 13:15:00,2.15632,2.16062,2.15276,2.15731,38510000.0
2008-04-11 13:20:00,2.15507,2.16048,2.15217,2.15956,48760000.0
2008-04-11 13:25:00,2.15963,2.18867,2.1545,2.1602,42130000.0
2008-04-11 13:30:00,2.1597,2.16404,2.15669,2.16348,45510000.0
2008-04-11 13:35:00,2.16313,2.16425,2.15742,2.16394,41390000.0
2008-04-11 13:40:00,2.16051,2.16498,2.16051,2.16368,40130000.0
2008-04-11 13:45:00,2.15975,2.16519,2.15895,2.16225,42760000.0
2008-04-11 13:50:00,2.16393,2.16871,2.15923,2.16162,42010000.0
2008-04-11 13:55:00,2.16421,2.18394,2.15911,2.16349,41260000.0
2008-04-11 14:00:00,2.15728,2.16473,2.15691,2.16343,43010000.0
2008-04-11 14:05:00,2.16149,2.16491,2.15715,2.16056,43020000.0
2008-04-11 14:10:00,2.16301,2.16563,2.16057,2.16399,42640000.0
2008-04-11 14:15:00,2.16126,2.16567,2.15849,2.1641,53000000.0
2008-04-11 14:20:00,2.16387,2.1649,2.15693,2.16248,49130000.0
2008-04-11 14:25:00,2.16388,2.18382,2.15839,2.16042,46630000.0
2008-04-11 14:30:00,2.15978,2.16716,2.1593,2.16573,47270000.0
2008-04-11 14:35:00,2.16129,2.16788,2.16129,2.16348,53640000.0
2008-04-11 14:40:00,2.16624,2.16705,2.15848,2.16536,49880000.0
2008-04-11 14:45:00,2.166,2.16731,2.16131,2.16619,43140000.0
2008-04-11 14:50:00,2.16608,2.16763,2.16109,2.16268,37000000.0
2008-04-11 14:55:00,2.16491,2.18506,2.16068,2.16636,50880000.0
2008-04-11 15:00:00,2.16457,2.1678,2.16153,2.16527,53510000.0
2008-04-11 15:05:00,2.16729,2.16837,2.16212,2.16805,60260000.0
2008-04-11 15:10:00,2.16674,2.1693,2.16275,2.16794,38880000.0
2008-04-11 15:15:00,2.16637,2.17041,2.16436,2.1653,42390000.0
2008-04-11 15:20:00,2.16799,2.16844,2.16077,2.16633,41630000.0
2008-04-11 15:25:00,2.16625,2.18993,2.16031,2.16349,43390000.0
2008-04-11 15:30:00,2.16262,2.16708,2.16147,2.16418,52630000.0
2008-04-11 15:35:00,2.16226,2.16709,2.1601,2.16286,52630000.0
2008-04-11 15:40:00,2.16409,2.16714,2.16003,2.16459,37500000.0
2008-04-11 15:45:00,2.16594,2.16697,2.15871,2.16404,48750000.0
2008-04-11 15:50:00,2.1649,2.16685,2.15937,2.16173,42140000.0
2008-04-11 15:55:00,2.16436,2.18305,2.16017,2.16162,41630000.0
2008-04-11 16:00:00,2.16316,2.16578,2.15771,2.16259,47510000.0
2008-04-11 16:05:00,2.16157,2.1657,2.15872,2.16447,49770000.0
2008-04-11 16:10:00,2.16367,2.16545,2.15895,2.16545,39250000.0
2008-04-11 16:15:00,2.16447,2.16593,2.15843,2.16189,44020000.0
2008-04-11 16:20:00,2.16286,2.16643,2.15966,2.16597,40380000.0
2008-04-11 16:25:00,2.16805,2.18979,2.16192,2.1642,45750000.0
2008-04-11 16:30:00,2.16355,2.16765,2.16043,2.16498,49140000.0
2008-04-11 16:35:00,2.16495,2.16495,2.15287,2.1579,49640000.0
2008-04-11 16:40:00,2.16045,2.16388,2.15758,2.16279,42380000.0
2008-04-11 16:45:00,2.15932,2.16496,2.15932,2.16143,53260000.0
2008-04-11 16:50:00,2.16289,2.16545,2.15778,2.16331,46770000.0
2008-04-11 16:55:00,2.16371,2.1888,2.15832,2.1663,48380000.0
2008-04-11 17:00:00,2.16541,2.16614,2.15755,2.16059,42000000.0
2008-04-11 17:05:00,2.16362,2.16484,2.16041,2.16111,40000000.0
2008-04-11 17:10:00,2.16293,2.16504,2.15888,2.16375,39880000.0
2008-04-11 17:15:00,2.15829,2.16438,2.15455,2.16391,45510000.0
2008-04-11 17:20:00,2.16388,2.16493,2.15711,2.16301,53880000.0
2008-04-11 17:25:00,2.164,2.19078,2.15875,2.16223,50770000.0
2008-04-11 17:30:00,2.1632,2.16366,2.15562,2.16161,47130000.0
2008-04-11 17:35:00,2.1625,2.16638,2.16072,2.16577,43130000.0
2008-04-11 17:40:00,2.16763,2.16958,2.16248,2.16514,34380000.0
2008-04-11 17:45:00,2.16926,2.16996,2.16413,2.1679,43890000.0
2008-04-11 17:50:00,2.16662,2.1715,2.16211,2.1715,50770000.0
2008-04-11 17:55:00,2.16899,2.18723,2.16515,2.17093,55880000.0
2008-04-11 18:00:00,2.17262,2.1741,2.16708,2.17005,55270000.0
2008-04-11 18:05:00,2.17125,2.17206,2.1666,2.16828,42890000.0
2008-04-11 18:10:00,2.17034,2.1705,2.16245,2.16838,39510000.0
2008-04-11 18:15:00,2.16984,2.16984,2.16357,2.1674,55260000.0
2008-04-11 18:20:00,2.1678,2.16996,2.16318,2.1685,47510000.0
2008-04-11 18:25:00,2.16989,2.18505,2.16388,2.1749,40880000.0
2008-04-11 18:30:00,2.16786,2.16921,2.16295,2.16558,62250000.0
2008-04-11 18:35:00,2.16658,2.17086,2.16311,2.16617,49260000.0
2008-04-11 18:40:00,2.16903,2.16994,2.16016,2.16563,43500000.0
2008-04-11 18:45:00,2.16604,2.17014,2.16145,2.16688,38750000.0
2008-04-11 18:50:00,2.16827,2.17055,2.1644,2.167,39500000.0
2008-04-11 18:55:00,2.16774,2.18731,2.16477,2.17289,43130000.0
2008-04-11 19:00:00,2.166,2.17102,2.16407,2.16754,45880000.0
2008-04-11 19:05:00,2.16518,2.16923,2.16415,2.16893,39380000.0
2008-04-11 19:10:00,2.16869,2.16913,2.16139,2.16872,44630000.0
2008-04-11 19:15:00,2.16478,2.1693,2.16187,2.16659,40880000.0
2008-04-11 19:20:00,2.16536,2.16935,2.16134,2.16723,46390000.0
2008-04-11 19:25:00,2.16261,2.18473,2.16261,2.16572,47890000.0
2008-04-11 19:30:00,2.16529,2.16933,2.1625,2.16527,54250000.0
2008-04-11 19:35:00,2.16678,2.17025,2.16357,2.16669,44260000.0
2008-04-11 19:40:00,2.16809,2.169,2.16264,2.16322,53390000.0
2008-04-11 19:45:00,2.16654,2.17027,2.16216,2.16482,50770000.0
2008-04-11 19:50:00,2.16878,2.16878,2.16235,2.16679,38880000.0
2008-04-11 19:55:00,2.16633,2.1678,2.15964,2.16545,43130000.0
2008-04-11 20:00:00,2.16559,2.19113,2.16062,2.16862,48770000.0
2008-04-11 20:05:00,2.16863,2.16945,2.15916,2.16945,45250000.0
2008-04-11 20:10:00,2.16535,2.1695,2.163,2.1638,42510000.0
2008-04-11 20:15:00,2.16868,2.16868,2.16241,2.16615,43390000.0
2008-04-11 20:20:00,2.16767,2.16882,2.16363,2.16768,43010000.0
2008-04-11 20:25:00,2.16451,2.16784,2.16189,2.16414,46380000.0
2008-04-11 20:30:00,2.17559,2.18597,2.16064,2.16603,46880000.0
2008-04-11 20:35:00,2.16467,2.16727,2.16046,2.16437,51630000.0
2008-04-11 20:40:00,2.15963,2.1658,2.15776,2.16264,43750000.0
2008-04-11 20:45:00,2.1623,2.16497,2.15802,2.16271,44130000.0
2008-04-11 20:50:00,2.16119,2.1667,2.1569,2.16113,47890000.0
2008-04-11 20:55:00,2.16428,2.16428,2.1573,2.15923,42760000.0
2008-04-11 21:00:00,2.16088,2.18648,2.1563,2.16052,51140000.0
2008-04-11 21:05:00,2.1594,2.16424,2.15801,2.16185,40510000.0
2008-04-11 21:10:00,2.16291,2.16459,2.15634,2.16417,55500000.0
2008-04-11 21:15:00,2.1627,2.16547,2.15983,2.16196,42770000.0
2008-04-11 21:20:00,2.16547,2.16558,2.15876,2.16454,54000000.0
2008-04-11 21:25:00,2.16108,2.16473,2.15754,2.16301,51510000.0
2008-04-11 21:30:00,2.17244,2.18402,2.15646,2.1647,40010000.0
2008-04-11 21:35:00,2.16286,2.16459,2.15816,2.16292,44380000.0
2008-04-11 21:40:00,2.16333,2.16396,2.15955,2.16334,39520000.0
2008-04-11 21:45:00,2.1618,2.16432,2.1592,2.16432,45640000.0
2008-04-11 21:50:00,2.16217,2.16588,2.15979,2.16386,36750000.0
2008-04-11 21:55:00,2.16057,2.16655,2.15984,2.16289,40000000.0
2008-04-11 22:00:00,2.17398,2.18477,2.15951,2.16298,40390000.0
2008-04-11 22:05:00,2.16368,2.1662,2.15787,2.16354,34880000.0
2008-04-11 22:10:00,2.16177,2.16632,2.16042,2.16482,37400000.0
2008-04-11 22:15:00,2.1658,2.1658,2.15917,2.16239,35890000.0
2008-04-11 22:20:00,2.16166,2.16495,2.15742,2.15929,40880000.0
2008-04-11 22:25:00,2.16351,2.1649,2.15905,2.16469,40140000.0
2008-04-11 22:30:00,2.17198,2.18215,2.16111,2.16485,41270000.0
2008-04-11 22:35:00,2.16287,2.16623,2.15991,2.16368,39760000.0
2008-04-11 22:40:00,2.16499,2.16678,2.16073,2.16189,36010000.0
2008-04-11 22:45:00,2.16034,2.16704,2.16034,2.16304,40250000.0
2008-04-11 22:50:00,2.16444,2.16727,2.16222,2.16541,50770000.0
2008-04-11 22:55:00,2.16716,2.16745,2.1609,2.16578,34020000.0
2008-04-13 23:00:00,2.18115,2.18141,2.17684,2.18051,43890000.0
2008-04-13 23:05:00,2.18006,2.18077,2.17663,2.17972,40500000.0
2008-04-13 23:10:00,2.17687,2.18204,2.1749,2.17957,38880000.0
2008-04-13 23:15:00,2.17983,2.18911,2.17413,2.17413,50130000.0
2008-04-13 23:20:00,2.17648,2.18121,2.17494,2.17949,45250000.0
2008-04-13 23:25:00,2.17897,2.18068,2.1738,2.17769,37630000.0
2008-04-13 23:30:00,2.17979,2.18248,2.17502,2.18102,22500000.0
2008-04-13 23:35:00,2.18097,2.18222,2.17729,2.18199,42130000.0
2008-04-13 23:40:00,2.18106,2.18247,2.1759,2.18231,36630000.0
2008-04-13 23:45:00,2.1803,2.19135,2.17705,2.1804,39390000.0
2008-04-13 23:50:00,2.18226,2.18226,2.17715,2.18147,44130000.0
2008-04-13 23:55:00,2.18182,2.18296,2.17622,2.18219,43630000.0
2008-04-14 00:00:00,2.17953,2.18327,2.17416,2.18224,42010000.0
2008-04-14 00:05:00,2.18285,2.18532,2.17782,2.1818,50750000.0
2008-04-14 00:10:00,2.18077,2.18389,2.17927,2.1815,36500000.0
2008-04-14 00:15:00,2.17724,2.19376,2.17491,2.17801,35380000.0
2008-04-14 00:20:00,2.17952,2.18121,2.17533,2.1794,46750000.0
2008-04-14 00:25:00,2.17837,2.18001,2.17404,2.17946,44510000.0
2008-04-14 00:30:00,2.17936,2.18144,2.17459,2.17884,44760000.0
2008-04-14 00:35:00,2.17939,2.18149,2.17423,2.17868,45390000.0
2008-04-14 00:40:00,2.1757,2.1815,2.1757,2.18071,37260000.0
2008-04-14 00:45:00,2.1816,2.19326,2.17622,2.17797,38260000.0
2008-04-14 00:50:00,2.17823,2.18062,2.17209,2.17545,46890000.0
2008-04-14 00:55:00,2.1794,2.18084,2.17271,2.17767,47130000.0
2008-04-14 01:00:00,2.17793,2.17927,2.17341,2.17769,46010000.0
2008-04-14 01:05:00,2.17425,2.17859,2.17421,2.17692,48010000.0
2008-04-14 01:10:00,2.17675,2.17838,2.1707,2.17717,47250000.0
2008-04-14 01:15:00,2.17762,2.19105,2.17242,2.17761,44630000.0
2008-04-14 01:20:00,2.17495,2.17868,2.16996,2.17592,41250000.0
2008-04-14 01:25:00,2.17925,2.17961,2.17264,2.17846,50380000.0
2008-04-14 01:30:00,2.17842,2.17951,2.17092,2.17571,38380000.0
2008-04-14 01:35:00,2.17711,2.17898,2.17233,2.17661,36380000.0
2008-04-14 01:40:00,2.1779,2.18009,2.16953,2.17751,58880000.0
2008-04-14 01:45:00,2.17627,2.19505,2.17199,2.17841,50640000.0
2008-04-14 01:50:00,2.17605,2.18015,2.17409,2.17773,47010000.0
2008-04-14 01:55:00,2.17442,2.17977,2.17399,2.17653,46250000.0
2008-04-14 02:00:00,2.17854,2.18026,2.17281,2.17725,56130000.0
2008-04-14 02:05:00,2.17903,2.17961,2.17243,2.17797,42890000.0
2008-04-14 02:10:00,2.17972,2.18117,2.17297,2.18005,56260000.0
2008-04-14 02:15:00,2.18137,2.18459,2.17399,2.1833,57390000.0
2008-04-14 02:20:00,2.18388,2.18562,2.17985,2.18482,38880000.0
2008-04-14 02:25:00,2.18182,2.1848,2.17776,2.1842,43130000.0
2008-04-14 02:30:00,2.18214,2.18656,2.17915,2.18396,41630000.0
2008-04-14 02:35:00,2.18293,2.18559,2.17848,2.18252,38640000.0
2008-04-14 02:40:00,2.18183,2.1852,2.17787,2.18275,50500000.0
2008-04-14 02:45:00,2.18278,2.18344,2.17702,2.18335,46500000.0
2008-04-14 02:50:00,2.18287,2.18342,2.17822,2.17953,37630000.0
2008-04-14 02:55:00,2.18332,2.18407,2.17973,2.18355,46390000.0
2008-04-14 03:00:00,2.1808,2.18386,2.17837,2.18113,45630000.0
2008-04-14 03:05:00,2.1783,2.18342,2.1783,2.18188,43890000.0
2008-04-14 03:10:00,2.17813,2.18331,2.17658,2.18177,35760000.0
2008-04-14 03:15:00,2.18079,2.18185,2.17632,2.18017,38000000.0
2008-04-14 03:20:00,2.18103,2.18221,2.17609,2.18095,43880000.0
2008-04-14 03:25:00,2.17942,2.18223,2.17502,2.17906,39250000.0
2008-04-14 03:30:00,2.17814,2.18162,2.17551,2.17962,47000000.0
2008-04-14 03:35:00,2.1774,2.18082,2.17616,2.18008,47130000.0
2008-04-14 03:40:00,2.17894,2.18112,2.17457,2.17679,40880000.0
2008-04-14 03:45:00,2.18023,2.18165,2.16813,2.18023,38130000.0
2008-04-14 03:50:00,2.17652,2.18242,2.17572,2.18067,45250000.0
2008-04-14 03:55:00,2.17978,2.19231,2.176,2.17883,40250000.0
2008-04-14 04:00:00,2.18013,2.18308,2.17363,2.17851,37880000.0
2008-04-14 04:05:00,2.1809,2.18105,2.17426,2.17996,38890000.0
2008-04-14 04:10:00,2.17862,2.18162,2.1754,2.18096,40000000.0
2008-04-14 04:15:00,2.18058,2.18186,2.17578,2.17903,38510000.0
2008-04-14 04:20:00,2.17977,2.18086,2.17573,2.17614,43640000.0
2008-04-14 04:25:00,2.17849,2.18067,2.17277,2.17991,35510000.0
2008-04-14 04:30:00,2.17848,2.18047,2.17245,2.17637,31250000.0
2008-04-14 04:35:00,2.17989,2.18096,2.17335,2.17517,44510000.0
2008-04-14 04:40:00,2.17073,2.17825,2.17073,2.17822,54130000.0
2008-04-14 04:45:00,2.17727,2.17868,2.17276,2.1744,45250000.0
2008-04-14 04:50:00,2.17551,2.17884,2.17337,2.17671,44380000.0
2008-04-14 04:55:00,2.17899,2.17948,2.17319,2.17898,52760000.0
2008-04-14 05:00:00,2.17894,2.17894,2.16953,2.17484,45630000.0
2008-04-14 05:05:00,2.17597,2.17946,2.17148,2.17698,50130000.0
2008-04-14 05:10:00,2.17219,2.17942,2.17219,2.17942,32750000.0
2008-04-14 05:15:00,2.17509,2.17972,2.17352,2.17752,35880000.0
2008-04-14 05:20:00,2.17702,2.17819,2.17252,2.17708,28500000.0
2008-04-14 05:25:00,2.17575,2.17885,2.17324,2.17558,44760000.0
2008-04-14 05:30:00,2.17899,2.17899,2.17287,2.17832,28760000.0
2008-04-14 05:35:00,2.1756,2.178,2.17183,2.17497,52760000.0
2008-04-14 05:40:00,2.17682,2.17877,2.1724,2.17862,32380000.0
2008-04-14 05:45:00,2.1781,2.17863,2.17418,2.17592,36010000.0
2008-04-14 05:50:00,2.17763,2.17876,2.17012,2.17757,36380000.0
2008-04-14 05:55:00,2.17694,2.19271,2.17384,2.17771,43130000.0
2008-04-14 06:00:00,2.17727,2.18134,2.1744,2.17734,46750000.0
2008-04-14 06:05:00,2.17749,2.18143,2.17397,2.181,34750000.0
2008-04-14 06:10:00,2.18058,2.18127,2.17524,2.17878,42630000.0
2008-04-14 06:15:00,2.17849,2.18105,2.17589,2.18022,36880000.0
2008-04-14 06:20:00,2.17898,2.18223,2.17469,2.18054,44380000.0
2008-04-14 06:25:00,2.18018,2.18074,2.17377,2.18007,45510000.0
2008-04-14 06:30:00,2.17845,2.18149,2.17606,2.17682,43260000.0
2008-04-14 06:35:00,2.17895,2.18134,2.17334,2.18092,42390000.0
2008-04-14 06:40:00,2.18137,2.1827,2.1753,2.18176,45500000.0
2008-04-14 06:45:00,2.18099,2.18113,2.17421,2.18113,53510000.0
2008-04-14 06:50:00,2.1784,2.18169,2.17327,2.17704,45260000.0
2008-04-14 06:55:00,2.18113,2.18161,2.17377,2.17997,56770000.0
2008-04-14 07:00:00,2.18042,2.18092,2.17519,2.18014,46010000.0
2008-04-14 07:05:00,2.17572,2.18096,2.17364,2.1792,52140000.0
2008-04-14 07:10:00,2.17811,2.1795,2.17254,2.17761,42510000.0
2008-04-14 07:15:00,2.1766,2.17927,2.17375,2.1744,41760000.0
2008-04-14 07:20:00,2.17682,2.17896,2.17291,2.17721,44880000.0
2008-04-14 07:25:00,2.17767,2.17976,2.17292,2.17976,49520000.0
2008-04-14 07:30:00,2.17847,2.18155,2.176,2.17865,53760000.0
2008-04-14 07:35:00,2.18003,2.18122,2.1747,2.17779,44260000.0
2008-04-14 07:40:00,2.18046,2.18046,2.1749,2.17728,42630000.0
2008-04-14 07:45:00,2.17542,2.18048,2.17409,2.17766,43130000.0
2008-04-14 07:50:00,2.17878,2.18114,2.17428,2.18059,44880000.0
2008-04-14 07:55:00,2.17715,2.19702,2.17557,2.18135,40260000.0
2008-04-14 08:00:00,2.18196,2.18369,2.17594,2.18098,43520000.0
2008-04-14 08:05:00,2.17857,2.18208,2.17556,2.18148,41630000.0
2008-04-14 08:10:00,2.17823,2.18168,2.17235,2.17667,45520000.0
2008-04-14 08:15:00,2.17737,2.18016,2.17299,2.17922,46640000.0
2008-04-14 08:20:00,2.17727,2.17978,2.17191,2.17944,47890000.0
2008-04-14 08:25:00,2.17778,2.17952,2.17337,2.17861,44250000.0
2008-04-14 08:30:00,2.17935,2.17953,2.17111,2.17396,56500000.0
2008-04-14 08:35:00,2.17685,2.17964,2.17342,2.1746,39250000.0
2008-04-14 08:40:00,2.17553,2.17774,2.1703,2.17364,43250000.0
2008-04-14 08:45:00,2.17447,2.17766,2.17053,2.17549,40880000.0
2008-04-14 08:50:00,2.17667,2.17909,2.17149,2.17477,41010000.0
2008-04-14 08:55:00,2.17467,2.1775,2.16931,2.17171,55640000.0
2008-04-14 09:00:00,2.17198,2.17817,2.17157,2.17718,43380000.0
2008-04-14 09:05:00,2.17174,2.17521,2.17001,2.17001,44750000.0
2008-04-14 09:10:00,2.17135,2.17448,2.16695,2.17279,41130000.0
2008-04-14 09:15:00,2.17303,2.17356,2.16619,2.17356,48630000.0
2008-04-14 09:20:00,2.17394,2.17445,2.16863,2.17407,56510000.0
2008-04-14 09:25:00,2.17312,2.17493,2.16889,2.17333,55890000.0
2008-04-14 09:30:00,2.17185,2.17253,2.16568,2.17043,50130000.0
2008-04-14 09:35:00,2.17096,2.1725,2.16715,2.17241,44890000.0
2008-04-14 09:40:00,2.17088,2.172,2.16366,2.16842,47130000.0
2008-04-14 09:45:00,2.17268,2.17355,2.1666,2.17042,37000000.0
2008-04-14 09:50:00,2.16847,2.17165,2.16669,2.16776,40260000.0
2008-04-14 09:55:00,2.16791,2.19207,2.16319,2.16921,50880000.0
2008-04-14 10:00:00,2.1702,2.1702,2.16334,2.16504,55760000.0
2008-04-14 10:05:00,2.16933,2.17063,2.16366,2.16487,49880000.0
2008-04-14 10:10:00,2.16869,2.16997,2.16324,2.16752,42140000.0
2008-04-14 10:15:00,2.16334,2.16889,2.16142,2.16805,40130000.0
2008-04-14 10:20:00,2.16408,2.16846,2.16154,2.16772,43770000.0
2008-04-14 10:25:00,2.16717,2.16925,2.16191,2.16648,39390000.0
2008-04-14 10:30:00,2.16528,2.17038,2.16159,2.1691,46750000.0
2008-04-14 10:35:00,2.16953,2.17041,2.16319,2.16856,50260000.0
2008-04-14 10:40:00,2.16903,2.16994,2.16422,2.16819,43380000.0
2008-04-14 10:45:00,2.16799,2.1707,2.16529,2.16781,46020000.0
2008-04-14 10:50:00,2.16719,2.17046,2.16527,2.16904,41880000.0
2008-04-14 10:55:00,2.16856,2.17004,2.16531,2.16774,46770000.0
2008-04-14 11:00:00,2.16766,2.16904,2.16199,2.16798,43640000.0
2008-04-14 11:05:00,2.16837,2.16851,2.16189,2.16598,45760000.0
2008-04-14 11:10:00,2.16799,2.16812,2.16136,2.16136,45760000.0
2008-04-14 11:15:00,2.16581,2.16654,2.16255,2.16591,42500000.0
2008-04-14 11:20:00,2.16333,2.16664,2.15849,2.165,50520000.0
2008-04-14 11:25:00,2.16396,2.16699,2.16082,2.16441,45130000.0
2008-04-14 11:30:00,2.16582,2.16582,2.15755,2.16318,42510000.0
2008-04-14 11:35:00,2.1625,2.16378,2.15807,2.16103,35000000.0
2008-04-14 11:40:00,2.15959,2.16352,2.15597,2.16065,40880000.0
2008-04-14 11:45:00,2.16228,2.16366,2.158,2.16303,37390000.0
2008-04-14 11:50:00,2.16398,2.16517,2.15919,2.16276,43380000.0
2008-04-14 11:55:00,2.16318,2.19202,2.1575,2.16272,47380000.0
2008-04-14 12:00:00,2.16193,2.16337,2.15634,2.1614,47010000.0
2008-04-14 12:05:00,2.16145,2.16396,2.15826,2.16184,47380000.0
2008-04-14 12:10:00,2.16401,2.16401,2.15797,2.16199,40380000.0
2008-04-14 12:15:00,2.16055,2.16259,2.15586,2.15869,37380000.0
2008-04-14 12:20:00,2.15542,2.15843,2.15122,2.1549,47390000.0
2008-04-14 12:25:00,2.15681,2.15787,2.15058,2.15209,50630000.0
2008-04-14 12:30:00,2.1551,2.1551,2.14783,2.15316,37750000.0
2008-04-14 12:35:00,2.15144,2.15352,2.14435,2.15206,42880000.0
2008-04-14 12:40:00,2.1486,2.15367,2.14342,2.14804,48750000.0
2008-04-14 12:45:00,2.15169,2.15249,2.14661,2.15126,40000000.0
2008-04-14 12:50:00,2.15331,2.15331,2.14652,2.15095,61260000.0
2008-04-14 12:55:00,2.15062,2.15311,2.14645,2.15072,50130000.0
2008-04-14 13:00:00,2.15177,2.15217,2.14513,2.14819,45390000.0
2008-04-14 13:05:00,2.14729,2.15092,2.14526,2.14964,40260000.0
2008-04-14 13:10:00,2.14832,2.17285,2.14492,2.15061,49380000.0
2008-04-14 13:15:00,2.14994,2.18205,2.14525,2.15013,45640000.0
2008-04-14 13:20:00,2.1464,2.15178,2.14588,2.14703,55140000.0
2008-04-14 13:25:00,2.15126,2.15184,2.14389,2.14666,49150000.0
2008-04-14 13:30:00,2.14515,2.14963,2.14334,2.14548,44130000.0
2008-04-14 13:35:00,2.1449,2.1475,2.14111,2.14402,51510000.0
2008-04-14 13:40:00,2.14807,2.14875,2.14135,2.14435,47130000.0
2008-04-14 13:45:00,2.14542,2.14746,2.14046,2.14443,52000000.0
2008-04-14 13:50:00,2.14476,2.14881,2.13997,2.1467,41890000.0
2008-04-14 13:55:00,2.14795,2.14795,2.13666,2.13666,44010000.0
2008-04-14 14:00:00,2.14443,2.1466,2.13932,2.14123,44880000.0
2008-04-14 14:05:00,2.14246,2.1457,2.13908,2.1422,42130000.0
2008-04-14 14:10:00,2.14533,2.1479,2.13957,2.13957,42250000.0
2008-04-14 14:15:00,2.14624,2.14874,2.14053,2.14575,47270000.0
2008-04-14 14:20:00,2.14766,2.14855,2.13987,2.14762,38500000.0
2008-04-14 14:25:00,2.14754,2.15049,2.14419,2.14953,54380000.0
2008-04-14 14:30:00,2.15089,2.15089,2.14466,2.14811,44260000.0
2008-04-14 14:35:00,2.14764,2.14881,2.14111,2.14111,53630000.0
2008-04-14 14:40:00,2.14575,2.14774,2.14059,2.14721,39020000.0
2008-04-14 14:45:00,2.14593,2.14798,2.14193,2.1463,44270000.0
2008-04-14 14:50:00,2.14659,2.14895,2.14068,2.14677,56130000.0
2008-04-14 14:55:00,2.1472,2.14829,2.14243,2.14524,47760000.0
2008-04-14 15:00:00,2.14271,2.14645,2.14014,2.14368,55890000.0
2008-04-14 15:05:00,2.14533,2.14665,2.14229,2.14563,45010000.0
2008-04-14 15:10:00,2.14357,2.14725,2.1404,2.14262,44510000.0
2008-04-14 15:15:00,2.14618,2.14889,2.14287,2.14303,47760000.0
2008-04-14 15:20:00,2.14708,2.185,2.13979,2.14775,45270000.0
2008-04-14 15:25:00,2.14671,2.14783,2.14254,2.14596,48140000.0
2008-04-14 15:30:00,2.14581,2.14814,2.14268,2.1467,40130000.0
2008-04-14 15:35:00,2.14511,2.1469,2.1396,2.14173,42750000.0
2008-04-14 15:40:00,2.14516,2.14648,2.13883,2.14166,36880000.0
2008-04-14 15:45:00,2.1458,2.14694,2.1368,2.14473,51260000.0
2008-04-14 15:50:00,2.14421,2.14618,2.13819,2.14551,48380000.0
2008-04-14 15:55:00,2.14571,2.14755,2.14011,2.1447,44400000.0
2008-04-14 16:00:00,2.14437,2.14733,2.14171,2.14604,46260000.0
2008-04-14 16:05:00,2.14862,2.14862,2.14105,2.14512,37260000.0
2008-04-14 16:10:00,2.14529,2.14572,2.13792,2.14395,40510000.0
2008-04-14 16:15:00,2.14353,2.14638,2.13967,2.14276,43000000.0
2008-04-14 16:20:00,2.14438,2.14584,2.13867,2.14183,45890000.0
2008-04-14 16:25:00,2.14337,2.14466,2.13846,2.14213,44880000.0
2008-04-14 16:30:00,2.1445,2.1452,2.13826,2.14413,49520000.0
2008-04-14 16:35:00,2.14473,2.14551,2.13907,2.14331,50380000.0
2008-04-14 16:40:00,2.14339,2.14602,2.13991,2.1457,37380000.0
2008-04-14 16:45:00,2.14596,2.14596,2.139,2.1459,52010000.0
2008-04-14 16:50:00,2.14527,2.14595,2.13928,2.14276,38630000.0
2008-04-14 16:55:00,2.14595,2.14595,2.13876,2.14402,49630000.0
2008-04-14 17:00:00,2.14528,2.14554,2.13836,2.14418,39880000.0
2008-04-14 17:05:00,2.14124,2.14528,2.13916,2.14274,48500000.0
2008-04-14 17:10:00,2.13903,2.1465,2.13716,2.13716,41010000.0
2008-04-14 17:15:00,2.14486,2.14487,2.14024,2.1436,55140000.0
2008-04-14 17:20:00,2.1445,2.18452,2.14091,2.14582,49510000.0
2008-04-14 17:25:00,2.14366,2.14552,2.13847,2.14305,39140000.0
2008-04-14 17:30:00,2.14169,2.14722,2.14008,2.14008,38260000.0
2008-04-14 17:35:00,2.13854,2.14533,2.13854,2.14483,40380000.0
2008-04-14 17:40:00,2.14383,2.14535,2.14121,2.14487,43760000.0
2008-04-14 17:45:00,2.14452,2.14645,2.13762,2.14157,54150000.0
2008-04-14 17:50:00,2.14352,2.14606,2.13893,2.14472,44010000.0
2008-04-14 17:55:00,2.14239,2.14771,2.1413,2.14528,37010000.0
2008-04-14 18:00:00,2.14374,2.14765,2.14079,2.14471,54510000.0
2008-04-14 18:05:00,2.14619,2.1481,2.14197,2.14271,46260000.0
2008-04-14 18:10:00,2.14383,2.14897,2.14315,2.14743,43010000.0
2008-04-14 18:15:00,2.14514,2.14807,2.13973,2.14502,63760000.0
2008-04-14 18:20:00,2.1447,2.14732,2.1395,2.14632,54630000.0
2008-04-14 18:25:00,2.14336,2.14794,2.14135,2.14491,35130000.0
2008-04-14 18:30:00,2.14394,2.14697,2.13969,2.14578,55640000.0
2008-04-14 18:35:00,2.14446,2.1462,2.13846,2.14507,43630000.0
2008-04-14 18:40:00,2.14389,2.14772,2.13984,2.14593,48640000.0
2008-04-14 18:45:00,2.14708,2.14708,2.1374,2.14604,46380000.0
2008-04-14 18:50:00,2.14392,2.14781,2.14081,2.14615,49130000.0
2008-04-14 18:55:00,2.14444,2.14785,2.14072,2.14785,45130000.0
2008-04-14 19:00:00,2.14718,2.14837,2.13884,2.14272,42880000.0
2008-04-14 19:05:00,2.14696,2.14726,2.13921,2.14545,50750000.0
2008-04-14 19:10:00,2.1442,2.14813,2.14242,2.14578,36020000.0
2008-04-14 19:15:00,2.14775,2.1482,2.14019,2.14057,59890000.0
2008-04-14 19:20:00,2.1445,2.14759,2.14059,2.14261,51640000.0
2008-04-14 19:25:00,2.15705,2.17239,2.14008,2.14533,39000000.0
2008-04-14 19:30:00,2.14273,2.14717,2.13956,2.14717,52130000.0
2008-04-14 19:35:00,2.1461,2.1468,2.14136,2.14522,41510000.0
2008-04-14 19:40:00,2.14632,2.14667,2.14052,2.14265,43630000.0
2008-04-14 19:45:00,2.14694,2.14828,2.142,2.14513,38380000.0
2008-04-14 19:50:00,2.14656,2.14831,2.14016,2.14425,42500000.0
2008-04-14 19:55:00,2.14699,2.14831,2.14072,2.1466,51390000.0
2008-04-14 20:00:00,2.14792,2.14823,2.13993,2.14356,42260000.0
2008-04-14 20:05:00,2.14535,2.14738,2.1414,2.14523,49890000.0
2008-04-14 20:10:00,2.14581,2.14728,2.14002,2.14662,43010000.0
2008-04-14 20:15:00,2.14422,2.14759,2.14105,2.14652,42630000.0
2008-04-14 20:20:00,2.14404,2.14801,2.14249,2.14427,44770000.0
2008-04-14 20:25:00,2.14502,2.14861,2.14277,2.14839,45010000.0
2008-04-14 20:30:00,2.14666,2.15036,2.14346,2.14874,46510000.0
2008-04-14 20:35:00,2.14856,2.14998,2.14403,2.1452,53890000.0
2008-04-14 20:40:00,2.14862,2.15113,2.1438,2.15113,50880000.0
2008-04-14 20:45:00,2.14805,2.15121,2.14537,2.15016,37760000.0
2008-04-14 20:50:00,2.14732,2.15108,2.14398,2.15007,42130000.0
2008-04-14 20:55:00,2.14749,2.15056,2.14291,2.1478,51510000.0
2008-04-14 21:00:00,2.14894,2.1514,2.14495,2.15083,53880000.0
2008-04-14 21:05:00,2.14916,2.15236,2.14708,2.14991,40270000.0
2008-04-14 21:10:00,2.15027,2.15178,2.1455,2.14676,40130000.0
2008-04-14 21:15:00,2.14892,2.15172,2.14481,2.14818,42880000.0
2008-04-14 21:20:00,2.15094,2.15114,2.14489,2.14842,45260000.0
2008-04-14 21:25:00,2.15013,2.17868,2.14495,2.15075,36880000.0
2008-04-14 21:30:00,2.14848,2.15171,2.14543,2.15163,41000000.0
2008-04-14 21:35:00,2.14344,2.15127,2.14344,2.14821,37510000.0
2008-04-14 21:40:00,2.14928,2.15141,2.14461,2.14856,40760000.0
2008-04-14 21:45:00,2.15091,2.15091,2.14427,2.1451,42510000.0
2008-04-14 21:50:00,2.14623,2.15109,2.14457,2.15109,34760000.0
2008-04-14 21:55:00,2.14598,2.15022,2.14366,2.14531,38000000.0
2008-04-14 22:00:00,2.14821,2.15042,2.14535,2.14949,34250000.0
2008-04-14 22:05:00,2.14834,2.15026,2.14247,2.14491,48750000.0
2008-04-14 22:10:00,2.1474,2.14909,2.14246,2.14722,36760000.0
2008-04-14 22:15:00,2.14349,2.14871,2.14278,2.14533,45250000.0
2008-04-14 22:20:00,2.14665,2.14918,2.14091,2.14809,43640000.0
2008-04-14 22:25:00,2.14797,2.14819,2.14214,2.14566,41750000.0
2008-04-14 22:30:00,2.14621,2.14766,2.13981,2.14766,48390000.0
2008-04-14 22:35:00,2.14558,2.14828,2.14227,2.144,36130000.0
2008-04-14 22:40:00,2.14551,2.14809,2.14174,2.14809,36640000.0
2008-04-14 22:45:00,2.14542,2.14835,2.14217,2.14438,39010000.0
2008-04-14 22:50:00,2.146,2.14797,2.14155,2.14655,38260000.0
2008-04-14 22:55:00,2.14631,2.14658,2.1408,2.14587,33270000.0
2008-04-14 23:00:00,2.14325,2.14808,2.14144,2.14742,43000000.0
2008-04-14 23:05:00,2.14402,2.14726,2.14074,2.14501,41770000.0
2008-04-14 23:10:00,2.14352,2.14534,2.1364,2.14125,43380000.0
2008-04-14 23:15:00,2.13733,2.14551,2.13733,2.14393,35260000.0
2008-04-14 23:20:00,2.14253,2.14621,2.13845,2.14489,39500000.0
2008-04-14 23:25:00,2.14263,2.1805,2.13917,2.1543,35510000.0
2008-04-14 23:30:00,2.14346,2.14516,2.13972,2.14221,31250000.0
2008-04-14 23:35:00,2.14541,2.15151,2.14006,2.14502,39510000.0
2008-04-14 23:40:00,2.14571,2.14657,2.14067,2.14198,41260000.0
2008-04-14 23:45:00,2.14576,2.14654,2.13823,2.13951,37130000.0
2008-04-14 23:50:00,2.14559,2.14566,2.13826,2.14352,37260000.0
2008-04-14 23:55:00,2.14234,2.14636,2.14006,2.14422,41750000.0
2008-04-15 00:00:00,2.14571,2.16016,2.14154,2.1457,46520000.0
2008-04-15 00:05:00,2.14469,2.14642,2.13861,2.14023,53260000.0
2008-04-15 00:10:00,2.14214,2.14633,2.14036,2.14572,41630000.0
2008-04-15 00:15:00,2.14665,2.14704,2.1411,2.14359,41000000.0
2008-04-15 00:20:00,2.14107,2.14698,2.14107,2.14642,32510000.0
2008-04-15 00:25:00,2.1464,2.14672,2.13792,2.14616,49270000.0
2008-04-15 00:30:00,2.14606,2.14787,2.14048,2.14764,45010000.0
2008-04-15 00:35:00,2.14544,2.14788,2.14082,2.14309,41260000.0
2008-04-15 00:40:00,2.14707,2.14801,2.14153,2.14722,31880000.0
2008-04-15 00:45:00,2.14707,2.14844,2.14165,2.14477,44250000.0
2008-04-15 00:50:00,2.14755,2.14872,2.14322,2.14872,53010000.0
2008-04-15 00:55:00,2.14528,2.1489,2.14426,2.14761,35250000.0
2008-04-15 01:00:00,2.14879,2.14905,2.13982,2.14711,56130000.0
2008-04-15 01:05:00,2.1476,2.14815,2.14128,2.14815,38630000.0
2008-04-15 01:10:00,2.14706,2.14891,2.14018,2.14589,42500000.0
2008-04-15 01:15:00,2.14765,2.14862,2.14182,2.14795,42130000.0
2008-04-15 01:20:00,2.14757,2.14923,2.14284,2.14284,52900000.0
2008-04-15 01:25:00,2.14599,2.15009,2.14273,2.14687,39250000.0
2008-04-15 01:30:00,2.14404,2.14892,2.14208,2.14867,40130000.0
2008-04-15 01:35:00,2.14619,2.14961,2.14409,2.14587,37510000.0
2008-04-15 01:40:00,2.14589,2.14887,2.14282,2.14887,37260000.0
2008-04-15 01:45:00,2.1457,2.14946,2.14243,2.14802,59260000.0
2008-04-15 01:50:00,2.14332,2.14854,2.14332,2.14693,44630000.0
2008-04-15 01:55:00,2.14837,2.14979,2.14356,2.14741,34750000.0
2008-04-15 02:00:00,2.14812,2.14865,2.14372,2.14458,54630000.0
2008-04-15 02:05:00,2.14536,2.14844,2.14293,2.14599,46510000.0
2008-04-15 02:10:00,2.14672,2.14805,2.14065,2.14566,50260000.0
2008-04-15 02:15:00,2.14752,2.14847,2.142,2.14729,58390000.0
2008-04-15 02:20:00,2.14778,2.14778,2.1411,2.14648,41630000.0
2008-04-15 02:25:00,2.1434,2.14684,2.14035,2.14559,45380000.0
2008-04-15 02:30:00,2.1458,2.14678,2.13993,2.146,46640000.0
2008-04-15 02:35:00,2.14602,2.14667,2.1405,2.14435,49280000.0
2008-04-15 02:40:00,2.14707,2.1471,2.13986,2.14579,52760000.0
2008-04-15 02:45:00,2.14587,2.14675,2.1408,2.14493,44630000.0
2008-04-15 02:50:00,2.14354,2.14759,2.14339,2.14425,39510000.0
2008-04-15 02:55:00,2.14621,2.14836,2.14306,2.14801,46000000.0
2008-04-15 03:00:00,2.14782,2.14801,2.1418,2.14629,41760000.0
2008-04-15 03:05:00,2.14586,2.14821,2.14303,2.14741,42010000.0
2008-04-15 03:10:00,2.14168,2.14798,2.14121,2.14774,35130000.0
2008-04-15 03:15:00,2.14756,2.14843,2.14325,2.14325,36640000.0
2008-04-15 03:20:00,2.14703,2.14811,2.14086,2.14635,43250000.0
2008-04-15 03:25:00,2.14632,2.14832,2.14182,2.14674,43760000.0
2008-04-15 03:30:00,2.14707,2.1488,2.14055,2.14697,42140000.0
2008-04-15 03:35:00,2.14792,2.14981,2.1436,2.14909,47380000.0
2008-04-15 03:40:00,2.14784,2.15016,2.14499,2.14815,43890000.0
2008-04-15 03:45:00,2.14828,2.15006,2.14359,2.1458,35760000.0
2008-04-15 03:50:00,2.14494,2.14913,2.14335,2.14898,41260000.0
2008-04-15 03:55:00,2.14982,2.14982,2.14257,2.1486,41250000.0
2008-04-15 04:00:00,2.15055,2.15177,2.1426,2.14851,45010000.0
2008-04-15 04:05:00,2.14868,2.14902,2.1443,2.14887,35260000.0
2008-04-15 04:10:00,2.14698,2.1488,2.14363,2.14706,48010000.0
2008-04-15 04:15:00,2.14624,2.14961,2.1431,2.14961,43760000.0
2008-04-15 04:20:00,2.14655,2.1492,2.14336,2.14775,49530000.0
2008-04-15 04:25:00,2.14791,2.14917,2.14147,2.1483,43250000.0
2008-04-15 04:30:00,2.14469,2.15022,2.14115,2.14591,37510000.0
2008-04-15 04:35:00,2.1462,2.14987,2.14362,2.14378,41000000.0
2008-04-15 04:40:00,2.14286,2.14927,2.14286,2.14921,55630000.0
2008-04-15 04:45:00,2.14789,2.14908,2.14309,2.14309,42750000.0
2008-04-15 04:50:00,2.14821,2.15174,2.14247,2.14659,37880000.0
2008-04-15 04:55:00,2.14899,2.14942,2.14243,2.14933,47880000.0
2008-04-15 05:00:00,2.14876,2.14971,2.14533,2.14903,31510000.0
2008-04-15 05:05:00,2.14882,2.15013,2.14487,2.14868,32250000.0
2008-04-15 05:10:00,2.14457,2.14969,2.14457,2.14814,39630000.0
2008-04-15 05:15:00,2.14608,2.14908,2.14352,2.14867,40380000.0
2008-04-15 05:20:00,2.14716,2.14928,2.14318,2.14848,29380000.0
2008-04-15 05:25:00,2.14796,2.14961,2.14292,2.14829,46640000.0
2008-04-15 05:30:00,2.14889,2.14922,2.14514,2.14609,28630000.0
2008-04-15 05:35:00,2.146,2.14898,2.14254,2.14829,44250000.0
2008-04-15 05:40:00,2.14696,2.14903,2.13989,2.14723,39630000.0
2008-04-15 05:45:00,2.14784,2.14864,2.14275,2.14603,42630000.0
2008-04-15 05:50:00,2.14788,2.14836,2.14142,2.14708,36630000.0
2008-04-15 05:55:00,2.14539,2.14841,2.14319,2.14813,33750000.0
2008-04-15 06:00:00,2.14541,2.14908,2.14241,2.14433,40510000.0
2008-04-15 06:05:00,2.14638,2.14898,2.14209,2.14672,41250000.0
2008-04-15 06:10:00,2.14525,2.14854,2.14221,2.14818,44630000.0
2008-04-15 06:15:00,2.14869,2.14959,2.14468,2.14626,35750000.0
2008-04-15 06:20:00,2.14809,2.14968,2.14232,2.14545,46260000.0
2008-04-15 06:25:00,2.14964,2.14979,2.14362,2.14893,43380000.0
2008-04-15 06:30:00,2.14816,2.14978,2.1437,2.14652,39750000.0
2008-04-15 06:35:00,2.14652,2.14954,2.1422,2.14954,31630000.0
2008-04-15 06:40:00,2.14952,2.15182,2.1454,2.14927,29000000.0
2008-04-15 06:45:00,2.14895,2.14989,2.14401,2.14975,36760000.0
2008-04-15 06:50:00,2.14642,2.14943,2.13921,2.14502,44010000.0
2008-04-15 06:55:00,2.14891,2.15024,2.14409,2.14783,43510000.0
2008-04-15 07:00:00,2.14894,2.15085,2.14368,2.14541,41130000.0
2008-04-15 07:05:00,2.14352,2.14855,2.14257,2.14479,48260000.0
2008-04-15 07:10:00,2.14773,2.14888,2.14274,2.14807,40630000.0
2008-04-15 07:15:00,2.1492,2.14939,2.14402,2.14547,38000000.0
2008-04-15 07:20:00,2.14554,2.14918,2.14266,2.14612,46770000.0
2008-04-15 07:25:00,2.14729,2.14852,2.14234,2.14646,50650000.0
2008-04-15 07:30:00,2.14843,2.14925,2.142,2.14468,45010000.0
2008-04-15 07:35:00,2.14583,2.1473,2.14067,2.14505,39880000.0
2008-04-15 07:40:00,2.14564,2.14628,2.14027,2.14351,40510000.0
2008-04-15 07:45:00,2.14094,2.14624,2.13939,2.14281,40130000.0
2008-04-15 07:50:00,2.14413,2.14648,2.1394,2.14562,47890000.0
2008-04-15 07:55:00,2.14606,2.14606,2.13849,2.14538,50510000.0
2008-04-15 08:00:00,2.14517,2.14517,2.13681,2.14403,44130000.0
2008-04-15 08:05:00,2.14397,2.14467,2.13995,2.14367,41750000.0
2008-04-15 08:10:00,2.13983,2.14656,2.13768,2.14604,51260000.0
2008-04-15 08:15:00,2.13999,2.14797,2.13967,2.14433,43130000.0
2008-04-15 08:20:00,2.14742,2.14788,2.14285,2.14751,48640000.0
2008-04-15 08:25:00,2.14597,2.14891,2.14231,2.14513,42630000.0
2008-04-15 08:30:00,2.14621,2.14873,2.14191,2.14438,44140000.0
2008-04-15 08:35:00,2.14666,2.14944,2.14223,2.14223,52630000.0
2008-04-15 08:40:00,2.1452,2.14904,2.14273,2.14597,39380000.0
2008-04-15 08:45:00,2.14639,2.14947,2.14248,2.1487,43130000.0
2008-04-15 08:50:00,2.14921,2.14951,2.14248,2.14951,47010000.0
2008-04-15 08:55:00,2.14647,2.1493,2.14251,2.1452,43140000.0
2008-04-15 09:00:00,2.14707,2.14802,2.14159,2.14674,44750000.0
2008-04-15 09:05:00,2.14565,2.14845,2.14295,2.14432,42140000.0
2008-04-15 09:10:00,2.14544,2.14847,2.14036,2.14511,37140000.0
2008-04-15 09:15:00,2.14435,2.14969,2.14162,2.14807,50760000.0
2008-04-15 09:20:00,2.14904,2.14978,2.14204,2.14614,51750000.0
2008-04-15 09:25:00,2.14759,2.14778,2.14144,2.14693,58010000.0
2008-04-15 09:30:00,2.14671,2.14876,2.13717,2.14794,45630000.0
2008-04-15 09:35:00,2.1472,2.1488,2.14073,2.14807,47380000.0
2008-04-15 09:40:00,2.14446,2.14857,2.14114,2.14748,42020000.0
2008-04-15 09:45:00,2.14716,2.14814,2.14329,2.14676,42510000.0
2008-04-15 09:50:00,2.14479,2.14794,2.1421,2.14735,38260000.0
2008-04-15 09:55:00,2.14552,2.14833,2.13969,2.14653,52630000.0
2008-04-15 10:00:00,2.14673,2.14773,2.14213,2.1463,59170000.0
2008-04-15 10:05:00,2.14475,2.1482,2.14013,2.14439,55010000.0
2008-04-15 10:10:00,2.14709,2.14851,2.14308,2.14844,40510000.0
2008-04-15 10:15:00,2.14388,2.14974,2.14255,2.14835,37880000.0
2008-04-15 10:20:00,2.14814,2.14898,2.14185,2.14665,47390000.0
2008-04-15 10:25:00,2.14675,2.14924,2.14317,2.14924,46510000.0
2008-04-15 10:30:00,2.14583,2.14938,2.14246,2.14636,47760000.0
2008-04-15 10:35:00,2.14698,2.14839,2.14269,2.14787,54390000.0
2008-04-15 10:40:00,2.14709,2.14834,2.13942,2.14416,43890000.0
2008-04-15 10:45:00,2.1469,2.14713,2.13981,2.14341,55000000.0
2008-04-15 10:50:00,2.14488,2.14668,2.14168,2.14594,39260000.0
2008-04-15 10:55:00,2.14222,2.14695,2.14041,2.1468,53380000.0
2008-04-15 11:00:00,2.14732,2.15304,2.14626,2.15304,46630000.0
2008-04-15 11:05:00,2.15364,2.15374,2.14517,2.14799,53260000.0
2008-04-15 11:10:00,2.14954,2.15082,2.14475,2.1478,52770000.0
2008-04-15 11:15:00,2.1482,2.15061,2.14575,2.14888,43880000.0
2008-04-15 11:20:00,2.1487,2.15229,2.14355,2.1509,51880000.0
2008-04-15 11:25:00,2.14985,2.15149,2.1431,2.15037,47630000.0
2008-04-15 11:30:00,2.15031,2.15155,2.14489,2.15049,42140000.0
2008-04-15 11:35:00,2.15087,2.15231,2.14458,2.14894,37630000.0
2008-04-15 11:40:00,2.14879,2.151,2.14491,2.14815,44510000.0
2008-04-15 11:45:00,2.14997,2.15093,2.14471,2.15089,41390000.0
2008-04-15 11:50:00,2.1491,2.15087,2.14464,2.1465,42630000.0
2008-04-15 11:55:00,2.15111,2.15111,2.14443,2.15019,53760000.0
2008-04-15 12:00:00,2.1489,2.15166,2.14455,2.15019,44880000.0
2008-04-15 12:05:00,2.14927,2.15155,2.14644,2.15065,38130000.0
2008-04-15 12:10:00,2.15157,2.15265,2.1454,2.15064,43510000.0
2008-04-15 12:15:00,2.14963,2.15317,2.14599,2.14867,40020000.0
2008-04-15 12:20:00,2.14868,2.15227,2.14381,2.14687,45250000.0
2008-04-15 12:25:00,2.14735,2.15142,2.14387,2.14597,53770000.0
2008-04-15 12:30:00,2.14981,2.15077,2.1425,2.14941,42010000.0
2008-04-15 12:35:00,2.1483,2.15059,2.1441,2.15059,40760000.0
2008-04-15 12:40:00,2.14702,2.15216,2.14531,2.14786,49880000.0
2008-04-15 12:45:00,2.1501,2.15073,2.14383,2.14992,40250000.0
2008-04-15 12:50:00,2.15009,2.15022,2.14338,2.14896,50510000.0
2008-04-15 12:55:00,2.14736,2.14984,2.13978,2.14665,49510000.0
2008-04-15 13:00:00,2.14962,2.15023,2.14346,2.14841,55520000.0
2008-04-15 13:05:00,2.1449,2.15017,2.14239,2.14844,40630000.0
2008-04-15 13:10:00,2.14947,2.14947,2.14152,2.14896,46630000.0
2008-04-15 13:15:00,2.14816,2.14946,2.14275,2.14597,42880000.0
2008-04-15 13:20:00,2.14508,2.14897,2.14372,2.14372,52630000.0
2008-04-15 13:25:00,2.14761,2.14965,2.14088,2.14403,47010000.0
2008-04-15 13:30:00,2.14266,2.14638,2.13727,2.14516,41130000.0
2008-04-15 13:35:00,2.14476,2.14665,2.14037,2.14311,44510000.0
2008-04-15 13:40:00,2.14702,2.14813,2.14172,2.144,51010000.0
2008-04-15 13:45:00,2.14479,2.14673,2.13996,2.14469,51500000.0
2008-04-15 13:50:00,2.14265,2.14592,2.13956,2.14549,38380000.0
2008-04-15 13:55:00,2.14573,2.14739,2.14059,2.14179,42510000.0
2008-04-15 14:00:00,2.14409,2.15173,2.14363,2.15161,51010000.0
2008-04-15 14:05:00,2.14997,2.15279,2.14607,2.15058,42000000.0
2008-04-15 14:10:00,2.15207,2.15207,2.14515,2.14619,45390000.0
2008-04-15 14:15:00,2.14846,2.15028,2.14347,2.14772,37500000.0
2008-04-15 14:20:00,2.14915,2.1508,2.14209,2.1503,44760000.0
2008-04-15 14:25:00,2.14959,2.15072,2.14369,2.15052,44890000.0
2008-04-15 14:30:00,2.15179,2.15423,2.14716,2.15037,43880000.0
2008-04-15 14:35:00,2.15078,2.1551,2.14773,2.15059,46150000.0
2008-04-15 14:40:00,2.15182,2.15332,2.14492,2.15096,49750000.0
2008-04-15 14:45:00,2.15109,2.1514,2.14575,2.14989,45020000.0
2008-04-15 14:50:00,2.14633,2.15239,2.14475,2.15009,45010000.0
2008-04-15 14:55:00,2.15004,2.15053,2.14466,2.14939,45270000.0
2008-04-15 15:00:00,2.14895,2.15161,2.14515,2.14927,51650000.0
2008-04-15 15:05:00,2.14997,2.15183,2.14421,2.15068,43010000.0
2008-04-15 15:10:00,2.14979,2.15076,2.14467,2.14591,39130000.0
2008-04-15 15:15:00,2.14986,2.1536,2.14642,2.1482,46380000.0
2008-04-15 15:20:00,2.15134,2.15389,2.14588,2.15119,47130000.0
2008-04-15 15:25:00,2.15233,2.15233,2.14515,2.15136,43510000.0
2008-04-15 15:30:00,2.14897,2.15246,2.14748,2.15157,40890000.0
2008-04-15 15:35:00,2.15094,2.15225,2.14394,2.14919,44890000.0
2008-04-15 15:40:00,2.1499,2.15133,2.14539,2.14806,36010000.0
2008-04-15 15:45:00,2.1505,2.15168,2.14381,2.15025,49770000.0
2008-04-15 15:50:00,2.1501,2.15182,2.1438,2.15098,48760000.0
2008-04-15 15:55:00,2.15072,2.15207,2.1452,2.15191,44880000.0
2008-04-15 16:00:00,2.1504,2.15242,2.14662,2.1503,49630000.0
2008-04-15 16:05:00,2.152,2.15201,2.14473,2.15084,44000000.0
2008-04-15 16:10:00,2.15031,2.15127,2.14322,2.14963,41510000.0
2008-04-15 16:15:00,2.14928,2.15374,2.1438,2.14891,44130000.0
2008-04-15 16:20:00,2.14944,2.153,2.14629,2.15091,41880000.0
2008-04-15 16:25:00,2.15214,2.15317,2.14688,2.15047,50140000.0
2008-04-15 16:30:00,2.14877,2.15288,2.14521,2.15203,51010000.0
2008-04-15 16:35:00,2.15164,2.15232,2.14548,2.15136,50880000.0
2008-04-15 16:40:00,2.1521,2.1521,2.14451,2.15173,39250000.0
2008-04-15 16:45:00,2.1526,2.15291,2.14632,2.15153,47000000.0
2008-04-15 16:50:00,2.15097,2.15273,2.14515,2.148,38000000.0
2008-04-15 16:55:00,2.15065,2.15426,2.14696,2.15402,47390000.0
2008-04-15 17:00:00,2.15469,2.15483,2.14699,2.14931,39260000.0
2008-04-15 17:05:00,2.1511,2.154,2.14748,2.15194,47010000.0
2008-04-15 17:10:00,2.14872,2.15324,2.14714,2.14825,38000000.0
2008-04-15 17:15:00,2.15116,2.15322,2.14742,2.1505,58510000.0
2008-04-15 17:20:00,2.15175,2.15289,2.14644,2.15106,48750000.0
2008-04-15 17:25:00,2.14947,2.15245,2.14552,2.15126,41250000.0
2008-04-15 17:30:00,2.15063,2.15132,2.1451,2.14669,40130000.0
2008-04-15 17:35:00,2.14708,2.15202,2.14673,2.14992,43260000.0
2008-04-15 17:40:00,2.14953,2.1505,2.14636,2.15039,49630000.0
2008-04-15 17:45:00,2.14997,2.15251,2.14472,2.15021,48380000.0
2008-04-15 17:50:00,2.15138,2.15298,2.14739,2.1517,46880000.0
2008-04-15 17:55:00,2.1521,2.15316,2.14492,2.15175,38880000.0
2008-04-15 18:00:00,2.15206,2.15238,2.14572,2.14916,50760000.0
2008-04-15 18:05:00,2.14918,2.15208,2.14583,2.15027,47380000.0
2008-04-15 18:10:00,2.14949,2.15288,2.14691,2.15262,38260000.0
2008-04-15 18:15:00,2.15122,2.15297,2.14677,2.14744,57510000.0
2008-04-15 18:20:00,2.14871,2.15208,2.14628,2.14956,41510000.0
2008-04-15 18:25:00,2.14673,2.15262,2.14673,2.15262,31630000.0
2008-04-15 18:30:00,2.15311,2.15523,2.14754,2.15423,56520000.0
2008-04-15 18:35:00,2.15339,2.1546,2.14728,2.1525,45260000.0
2008-04-15 18:40:00,2.15348,2.15489,2.14881,2.15408,45500000.0
2008-04-15 18:45:00,2.15511,2.15631,2.1476,2.15477,40130000.0
2008-04-15 18:50:00,2.15503,2.15722,2.15127,2.15397,44500000.0
2008-04-15 18:55:00,2.15107,2.15651,2.15007,2.15602,50140000.0
2008-04-15 19:00:00,2.15284,2.15608,2.1492,2.15468,50010000.0
2008-04-15 19:05:00,2.15487,2.15574,2.1482,2.15316,50010000.0
2008-04-15 19:10:00,2.155,2.15705,2.14972,2.15399,42010000.0
2008-04-15 19:15:00,2.15529,2.15734,2.14793,2.14793,58770000.0
2008-04-15 19:20:00,2.15504,2.15638,2.14978,2.15403,46130000.0
2008-04-15 19:25:00,2.15359,2.15868,2.15113,2.15781,38760000.0
2008-04-15 19:30:00,2.15276,2.16063,2.15274,2.15923,47260000.0
2008-04-15 19:35:00,2.15577,2.16004,2.15423,2.15924,39500000.0
2008-04-15 19:40:00,2.1578,2.15919,2.15411,2.15856,40380000.0
2008-04-15 19:45:00,2.15872,2.15982,2.15302,2.15593,37880000.0
2008-04-15 19:50:00,2.15777,2.15888,2.1515,2.15507,38890000.0
2008-04-15 19:55:00,2.15659,2.15988,2.14989,2.15593,54250000.0
2008-04-15 20:00:00,2.15543,2.15849,2.1548,2.15489,42630000.0
2008-04-15 20:05:00,2.15801,2.15886,2.15192,2.15756,49630000.0
2008-04-15 20:10:00,2.15541,2.15894,2.15069,2.15722,43000000.0
2008-04-15 20:15:00,2.15508,2.15805,2.14936,2.15725,41380000.0
2008-04-15 20:20:00,2.15483,2.15863,2.15241,2.15575,48010000.0
2008-04-15 20:25:00,2.15698,2.15751,2.15087,2.15687,42260000.0
2008-04-15 20:30:00,2.15603,2.15705,2.15135,2.15534,51760000.0
2008-04-15 20:35:00,2.1552,2.15692,2.15129,2.15129,47380000.0
2008-04-15 20:40:00,2.15482,2.15758,2.14962,2.15554,51130000.0
2008-04-15 20:45:00,2.15473,2.15698,2.15032,2.15344,43250000.0
2008-04-15 20:50:00,2.15259,2.15652,2.14855,2.15574,41270000.0
2008-04-15 20:55:00,2.15429,2.15643,2.14895,2.15303,46260000.0
2008-04-15 21:00:00,2.15277,2.15701,2.14942,2.15542,52260000.0
2008-04-15 21:05:00,2.15646,2.1584,2.15178,2.15618,45760000.0
2008-04-15 21:10:00,2.15771,2.15771,2.15115,2.15149,38500000.0
2008-04-15 21:15:00,2.15634,2.1575,2.1517,2.15693,45510000.0
2008-04-15 21:20:00,2.15802,2.15855,2.1516,2.15326,44880000.0
2008-04-15 21:25:00,2.15843,2.15843,2.15188,2.15565,37520000.0
2008-04-15 21:30:00,2.15526,2.15851,2.15282,2.15623,41750000.0
2008-04-15 21:35:00,2.14973,2.15966,2.14973,2.15837,44250000.0
2008-04-15 21:40:00,2.15821,2.15866,2.15333,2.15512,36630000.0
2008-04-15 21:45:00,2.15809,2.15854,2.15084,2.15405,50010000.0
2008-04-15 21:50:00,2.15426,2.15782,2.15104,2.15624,30880000.0
2008-04-15 21:55:00,2.15232,2.15728,2.15092,2.15092,40640000.0
2008-04-15 22:00:00,2.15615,2.15674,2.14902,2.15227,34750000.0
2008-04-15 22:05:00,2.15355,2.15556,2.15006,2.15309,46760000.0
2008-04-15 22:10:00,2.15135,2.15576,2.14747,2.15083,39260000.0
2008-04-15 22:15:00,2.15202,2.15594,2.14806,2.1539,42630000.0
2008-04-15 22:20:00,2.15564,2.15769,2.15037,2.1566,38750000.0
2008-04-15 22:25:00,2.15561,2.1575,2.15105,2.15444,41890000.0
2008-04-15 22:30:00,2.15433,2.15749,2.15141,2.15426,40000000.0
2008-04-15 22:35:00,2.15761,2.1582,2.15217,2.15308,34130000.0
2008-04-15 22:40:00,2.15505,2.15599,2.1485,2.15587,34750000.0
2008-04-15 22:45:00,2.15554,2.15713,2.14975,2.15218,33000000.0
2008-04-15 22:50:00,2.15371,2.15706,2.14888,2.15036,38880000.0
2008-04-15 22:55:00,2.15145,2.15361,2.14574,2.1497,32130000.0
2008-04-15 23:00:00,2.1499,2.15297,2.14615,2.15267,40630000.0
2008-04-15 23:05:00,2.15022,2.15342,2.14674,2.1494,41250000.0
2008-04-15 23:10:00,2.14977,2.15241,2.1446,2.15054,39630000.0
2008-04-15 23:15:00,2.14634,2.15265,2.14634,2.15036,36250000.0
2008-04-15 23:20:00,2.15015,2.15214,2.14567,2.15158,38380000.0
2008-04-15 23:25:00,2.1514,2.15198,2.1452,2.15136,36510000.0
2008-04-15 23:30:00,2.14994,2.15355,2.14754,2.15198,33750000.0
2008-04-15 23:35:00,2.15248,2.15248,2.14606,2.15062,40630000.0
2008-04-15 23:40:00,2.15045,2.15138,2.14437,2.14437,39250000.0
2008-04-15 23:45:00,2.15074,2.15119,2.14556,2.14792,46000000.0
2008-04-15 23:50:00,2.15202,2.15202,2.14564,2.14917,34750000.0
2008-04-15 23:55:00,2.15168,2.15669,2.14847,2.15023,32640000.0
2008-04-16 00:00:00,2.14809,2.15246,2.14584,2.14949,48500000.0
2008-04-16 00:05:00,2.15249,2.15333,2.14501,2.14743,56760000.0
2008-04-16 00:10:00,2.14845,2.15285,2.14679,2.15195,39380000.0
2008-04-16 00:15:00,2.15163,2.15249,2.14741,2.15006,34260000.0
2008-04-16 00:20:00,2.15131,2.15533,2.14759,2.15515,36510000.0
2008-04-16 00:25:00,2.15225,2.1542,2.14653,2.15323,45630000.0
2008-04-16 00:30:00,2.15189,2.15367,2.14591,2.15142,41880000.0
2008-04-16 00:35:00,2.15035,2.15294,2.14703,2.14738,47500000.0
2008-04-16 00:40:00,2.15098,2.15437,2.14674,2.15237,34500000.0
2008-04-16 00:45:00,2.15124,2.15256,2.14693,2.15243,37390000.0
2008-04-16 00:50:00,2.14977,2.15326,2.14675,2.15005,45000000.0
2008-04-16 00:55:00,2.1505,2.1526,2.14802,2.1526,47750000.0
2008-04-16 01:00:00,2.1518,2.15319,2.14495,2.15216,50640000.0
2008-04-16 01:05:00,2.15186,2.15244,2.14481,2.14935,38760000.0
2008-04-16 01:10:00,2.15054,2.15208,2.14687,2.1516,42140000.0
2008-04-16 01:15:00,2.15004,2.15293,2.14665,2.15251,46130000.0
2008-04-16 01:20:00,2.15267,2.15394,2.14707,2.1479,50890000.0
2008-04-16 01:25:00,2.15242,2.15401,2.14708,2.14872,43130000.0
2008-04-16 01:30:00,2.14928,2.15553,2.14618,2.15047,43510000.0
2008-04-16 01:35:00,2.1495,2.15418,2.14715,2.15159,49640000.0
2008-04-16 01:40:00,2.15153,2.15303,2.147,2.15042,31380000.0
2008-04-16 01:45:00,2.15112,2.1543,2.14816,2.15251,50500000.0
2008-04-16 01:50:00,2.14795,2.15255,2.14795,2.15092,29880000.0
2008-04-16 01:55:00,2.15036,2.15264,2.14824,2.15117,33140000.0
2008-04-16 02:00:00,2.15121,2.15294,2.14564,2.14989,47660000.0
2008-04-16 02:05:00,2.15194,2.15326,2.14802,2.14847,48130000.0
2008-04-16 02:10:00,2.15028,2.15283,2.14542,2.15228,46510000.0
2008-04-16 02:15:00,2.15397,2.15708,2.14609,2.15019,52510000.0
2008-04-16 02:20:00,2.14993,2.15261,2.14558,2.15016,37630000.0
2008-04-16 02:25:00,2.14964,2.15218,2.14498,2.15215,39770000.0
2008-04-16 02:30:00,2.15066,2.15133,2.1446,2.15087,37510000.0
2008-04-16 02:35:00,2.14972,2.15201,2.14546,2.14899,42510000.0
2008-04-16 02:40:00,2.15079,2.15143,2.14493,2.14987,48380000.0
2008-04-16 02:45:00,2.14946,2.15086,2.14392,2.15052,42400000.0
2008-04-16 02:50:00,2.15026,2.1507,2.14549,2.14884,39260000.0
2008-04-16 02:55:00,2.14892,2.15153,2.14612,2.15093,45500000.0
2008-04-16 03:00:00,2.15048,2.15148,2.14534,2.14833,49510000.0
2008-04-16 03:05:00,2.1476,2.1502,2.14465,2.14988,41760000.0
2008-04-16 03:10:00,2.14534,2.14961,2.1433,2.14909,33000000.0
2008-04-16 03:15:00,2.14909,2.1491,2.14317,2.14476,47000000.0
2008-04-16 03:20:00,2.14639,2.14993,2.14284,2.14603,39760000.0
2008-04-16 03:25:00,2.1468,2.14954,2.14254,2.14913,44000000.0
2008-04-16 03:30:00,2.14803,2.14998,2.14382,2.14546,44250000.0
2008-04-16 03:35:00,2.14911,2.14958,2.14468,2.14637,37390000.0
2008-04-16 03:40:00,2.14744,2.14943,2.14549,2.14759,43880000.0
2008-04-16 03:45:00,2.14742,2.14984,2.14352,2.14708,36510000.0
2008-04-16 03:50:00,2.14493,2.15071,2.1444,2.15016,31010000.0
2008-04-16 03:55:00,2.14979,2.15045,2.14476,2.14714,42760000.0
2008-04-16 04:00:00,2.15091,2.15092,2.14475,2.14904,37000000.0
2008-04-16 04:05:00,2.14745,2.15161,2.14693,2.15145,39380000.0
2008-04-16 04:10:00,2.14895,2.15188,2.14526,2.14757,45770000.0
2008-04-16 04:15:00,2.14993,2.15169,2.14567,2.15169,33380000.0
2008-04-16 04:20:00,2.15099,2.15175,2.14551,2.14899,43880000.0
2008-04-16 04:25:00,2.14667,2.15159,2.14315,2.15019,35380000.0
2008-04-16 04:30:00,2.14787,2.15113,2.14268,2.1501,43380000.0
2008-04-16 04:35:00,2.15027,2.15074,2.14467,2.14659,39250000.0
2008-04-16 04:40:00,2.1436,2.15196,2.1436,2.15137,54390000.0
2008-04-16 04:45:00,2.15112,2.15148,2.14518,2.14776,34140000.0
2008-04-16 04:50:00,2.15071,2.15219,2.14633,2.15114,40520000.0
2008-04-16 04:55:00,2.15128,2.15219,2.14571,2.15143,38750000.0
2008-04-16 05:00:00,2.15073,2.15146,2.14434,2.15004,42630000.0
2008-04-16 05:05:00,2.15105,2.15247,2.14515,2.14861,45640000.0
2008-04-16 05:10:00,2.14812,2.15318,2.14812,2.15198,41260000.0
2008-04-16 05:15:00,2.14976,2.15374,2.14693,2.15206,40750000.0
2008-04-16 05:20:00,2.15224,2.15271,2.14534,2.14964,37260000.0
2008-04-16 05:25:00,2.14916,2.15206,2.14619,2.15121,42130000.0
2008-04-16 05:30:00,2.14971,2.15263,2.14696,2.1486,32020000.0
2008-04-16 05:35:00,2.14655,2.15227,2.14494,2.15131,41010000.0
2008-04-16 05:40:00,2.15164,2.1521,2.1462,2.14973,33510000.0
2008-04-16 05:45:00,2.15144,2.1517,2.14629,2.14956,40280000.0
2008-04-16 05:50:00,2.14954,2.15175,2.14379,2.15116,42380000.0
2008-04-16 05:55:00,2.15255,2.15304,2.14791,2.15275,36880000.0
2008-04-16 06:00:00,2.14934,2.1531,2.14644,2.14865,40500000.0
2008-04-16 06:05:00,2.14975,2.15245,2.14589,2.15217,38880000.0
2008-04-16 06:10:00,2.15138,2.15281,2.14692,2.15119,45010000.0
2008-04-16 06:15:00,2.14964,2.15171,2.14737,2.15103,41630000.0
2008-04-16 06:20:00,2.14892,2.15198,2.14471,2.15112,47630000.0
2008-04-16 06:25:00,2.1518,2.15262,2.14563,2.15076,38010000.0
2008-04-16 06:30:00,2.15052,2.15142,2.14579,2.14661,38260000.0
2008-04-16 06:35:00,2.14908,2.15239,2.14569,2.15218,42770000.0
2008-04-16 06:40:00,2.1525,2.15272,2.14652,2.14983,43510000.0
2008-04-16 06:45:00,2.15181,2.15275,2.14523,2.15187,52500000.0
2008-04-16 06:50:00,2.14867,2.15401,2.14552,2.14782,44390000.0
2008-04-16 06:55:00,2.14939,2.15199,2.14453,2.15119,51630000.0
2008-04-16 07:00:00,2.15078,2.15276,2.14603,2.15109,37630000.0
2008-04-16 07:05:00,2.14563,2.1533,2.14563,2.15111,40520000.0
2008-04-16 07:10:00,2.1493,2.15232,2.14611,2.15176,40010000.0
2008-04-16 07:15:00,2.15094,2.15181,2.14628,2.14705,42880000.0
2008-04-16 07:20:00,2.15044,2.15245,2.14652,2.1473,49380000.0
2008-04-16 07:25:00,2.15154,2.15221,2.14417,2.15165,42380000.0
2008-04-16 07:30:00,2.15126,2.15294,2.14786,2.15021,46150000.0
2008-04-16 07:35:00,2.15131,2.15131,2.14528,2.14943,39250000.0
2008-04-16 07:40:00,2.14854,2.15033,2.1421,2.14638,41130000.0
2008-04-16 07:45:00,2.14401,2.14886,2.1415,2.14588,42130000.0
2008-04-16 07:50:00,2.14591,2.14878,2.14169,2.14764,42140000.0
2008-04-16 07:55:00,2.14543,2.14701,2.14018,2.14608,47130000.0
2008-04-16 08:00:00,2.14555,2.14871,2.13902,2.14744,43510000.0
2008-04-16 08:05:00,2.14539,2.14688,2.14056,2.1417,44140000.0
2008-04-16 08:10:00,2.13914,2.14754,2.13794,2.14465,45260000.0
2008-04-16 08:15:00,2.14243,2.14687,2.13936,2.1463,50510000.0
2008-04-16 08:20:00,2.14408,2.1456,2.13831,2.14368,44380000.0
2008-04-16 08:25:00,2.14437,2.14536,2.13856,2.14343,41880000.0
2008-04-16 08:30:00,2.14414,2.14518,2.13934,2.14168,46130000.0
2008-04-16 08:35:00,2.14166,2.1454,2.13908,2.14174,43150000.0
2008-04-16 08:40:00,2.1403,2.14668,2.13932,2.14112,35630000.0
2008-04-16 08:45:00,2.142,2.14522,2.13824,2.14443,49130000.0
2008-04-16 08:50:00,2.14297,2.14456,2.13683,2.14265,43500000.0
2008-04-16 08:55:00,2.14109,2.14445,2.13775,2.14273,45500000.0
2008-04-16 09:00:00,2.14455,2.14543,2.13909,2.14502,43260000.0
2008-04-16 09:05:00,2.14167,2.14644,2.141,2.14511,50760000.0
2008-04-16 09:10:00,2.14103,2.14667,2.13863,2.14438,35880000.0
2008-04-16 09:15:00,2.14406,2.14819,2.13961,2.14631,41260000.0
2008-04-16 09:20:00,2.14624,2.14729,2.13937,2.14659,55150000.0
2008-04-16 09:25:00,2.14704,2.14776,2.14072,2.14483,58400000.0
2008-04-16 09:30:00,2.14517,2.14604,2.14079,2.14554,40270000.0
2008-04-16 09:35:00,2.14382,2.1464,2.13853,2.14509,48380000.0
2008-04-16 09:40:00,2.14385,2.14709,2.14033,2.14628,49630000.0
2008-04-16 09:45:00,2.14458,2.14816,2.14025,2.14743,39130000.0
2008-04-16 09:50:00,2.14768,2.14968,2.14197,2.14911,39750000.0
2008-04-16 09:55:00,2.14722,2.15005,2.1425,2.14805,59260000.0
2008-04-16 10:00:00,2.14713,2.14983,2.14418,2.14724,54630000.0
2008-04-16 10:05:00,2.1496,2.1496,2.13968,2.14196,50130000.0
2008-04-16 10:10:00,2.14575,2.14895,2.14367,2.14794,39010000.0
2008-04-16 10:15:00,2.14502,2.14864,2.14157,2.14832,38130000.0
2008-04-16 10:20:00,2.1479,2.1488,2.14288,2.14687,37760000.0
2008-04-16 10:25:00,2.14904,2.14904,2.14187,2.14722,38760000.0
2008-04-16 10:30:00,2.14467,2.14918,2.14028,2.14751,44150000.0
2008-04-16 10:35:00,2.1466,2.14901,2.14127,2.14697,50500000.0
2008-04-16 10:40:00,2.14901,2.14957,2.14144,2.14584,51140000.0
2008-04-16 10:45:00,2.14575,2.14899,2.14366,2.14607,51150000.0
2008-04-16 10:50:00,2.14576,2.1484,2.14349,2.14636,40130000.0
2008-04-16 10:55:00,2.1465,2.14746,2.14236,2.14578,48640000.0
2008-04-16 11:00:00,2.14197,2.14519,2.13752,2.14101,47630000.0
2008-04-16 11:05:00,2.1437,2.14372,2.13619,2.13929,52880000.0
2008-04-16 11:10:00,2.14205,2.14282,2.13746,2.14024,44380000.0
2008-04-16 11:15:00,2.13899,2.14451,2.13802,2.14238,42760000.0
2008-04-16 11:20:00,2.13988,2.14325,2.13587,2.14216,52020000.0
2008-04-16 11:25:00,2.14338,2.14367,2.13787,2.14,44750000.0
2008-04-16 11:30:00,2.14319,2.14319,2.13409,2.1377,46890000.0
2008-04-16 11:35:00,2.13988,2.14053,2.13516,2.13721,42380000.0
2008-04-16 11:40:00,2.13783,2.14165,2.13419,2.13893,44140000.0
2008-04-16 11:45:00,2.14069,2.1433,2.13201,2.13707,39390000.0
2008-04-16 11:50:00,2.14069,2.14235,2.13254,2.1393,44890000.0
2008-04-16 11:55:00,2.13983,2.1444,2.1326,2.13718,46760000.0
2008-04-16 12:00:00,2.13854,2.14229,2.13255,2.13839,45260000.0
2008-04-16 12:05:00,2.14339,2.14339,2.13413,2.13854,41510000.0
2008-04-16 12:10:00,2.14396,2.14501,2.13286,2.14048,43390000.0
2008-04-16 12:15:00,2.14119,2.14516,2.13518,2.1429,45630000.0
2008-04-16 12:20:00,2.14484,2.15015,2.13754,2.14322,48880000.0
2008-04-16 12:25:00,2.14636,2.149,2.13834,2.13979,47010000.0
2008-04-16 12:30:00,2.14431,2.14824,2.13838,2.14338,38380000.0
2008-04-16 12:35:00,2.14437,2.1458,2.13797,2.14386,46260000.0
2008-04-16 12:40:00,2.14534,2.14672,2.13922,2.14167,47510000.0
2008-04-16 12:45:00,2.14333,2.14702,2.13772,2.13996,39250000.0
2008-04-16 12:50:00,2.14488,2.14869,2.13775,2.14239,50390000.0
2008-04-16 12:55:00,2.13894,2.14815,2.13755,2.14165,48380000.0
2008-04-16 13:00:00,2.14073,2.14905,2.13618,2.145,50260000.0
2008-04-16 13:05:00,2.13797,2.14528,2.13797,2.14291,43260000.0
2008-04-16 13:10:00,2.14369,2.14419,2.13634,2.14374,46130000.0
2008-04-16 13:15:00,2.14415,2.14571,2.13866,2.14403,50760000.0
2008-04-16 13:20:00,2.1401,2.14541,2.13942,2.14065,53130000.0
2008-04-16 13:25:00,2.1436,2.14466,2.13893,2.13893,50380000.0
2008-04-16 13:30:00,2.13898,2.14372,2.13611,2.13749,46640000.0
2008-04-16 13:35:00,2.13874,2.14182,2.13306,2.14088,45260000.0
2008-04-16 13:40:00,2.14122,2.1438,2.13299,2.14101,49750000.0
2008-04-16 13:45:00,2.14245,2.14441,2.13639,2.14214,47130000.0
2008-04-16 13:50:00,2.14212,2.14306,2.13556,2.14025,42130000.0
2008-04-16 13:55:00,2.1436,2.1436,2.1357,2.13695,45380000.0
2008-04-16 14:00:00,2.14267,2.14403,2.13696,2.14174,40890000.0
2008-04-16 14:05:00,2.14018,2.14516,2.13957,2.14308,49750000.0
2008-04-16 14:10:00,2.14436,2.14618,2.13892,2.14099,45510000.0
2008-04-16 14:15:00,2.14251,2.14486,2.13746,2.14,37130000.0
2008-04-16 14:20:00,2.14353,2.14353,2.13466,2.14245,43760000.0
2008-04-16 14:25:00,2.14377,2.14377,2.13587,2.14181,38770000.0
2008-04-16 14:30:00,2.14369,2.14369,2.13557,2.13768,42630000.0
2008-04-16 14:35:00,2.13728,2.14176,2.13058,2.13322,47130000.0
2008-04-16 14:40:00,2.13479,2.14007,2.13124,2.13831,41250000.0
2008-04-16 14:45:00,2.13904,2.13998,2.13158,2.13613,48530000.0
2008-04-16 14:50:00,2.13602,2.13887,2.1306,2.1361,56000000.0
2008-04-16 14:55:00,2.1371,2.14157,2.13314,2.13554,48380000.0
2008-04-16 15:00:00,2.13704,2.14069,2.13177,2.13756,56760000.0
2008-04-16 15:05:00,2.13424,2.13889,2.13027,2.13585,40750000.0
2008-04-16 15:10:00,2.13425,2.13864,2.1329,2.1352,45150000.0
2008-04-16 15:15:00,2.13756,2.14344,2.13504,2.13706,45890000.0
2008-04-16 15:20:00,2.14117,2.14157,2.13425,2.13893,46020000.0
2008-04-16 15:25:00,2.13921,2.14169,2.13624,2.14046,41750000.0
2008-04-16 15:30:00,2.13907,2.14151,2.13553,2.14097,43760000.0
2008-04-16 15:35:00,2.13976,2.14311,2.13319,2.13875,47000000.0
2008-04-16 15:40:00,2.1425,2.1425,2.13235,2.13726,38520000.0
2008-04-16 15:45:00,2.14054,2.14156,2.13409,2.14008,62130000.0
2008-04-16 15:50:00,2.13953,2.14092,2.13208,2.13954,48260000.0
2008-04-16 15:55:00,2.14082,2.14166,2.13446,2.14029,43640000.0
2008-04-16 16:00:00,2.14034,2.14186,2.13606,2.13947,42260000.0
2008-04-16 16:05:00,2.14083,2.14318,2.13365,2.13884,36760000.0
2008-04-16 16:10:00,2.14142,2.14449,2.13746,2.13987,48630000.0
2008-04-16 16:15:00,2.14215,2.1455,2.13739,2.13739,44640000.0
2008-04-16 16:20:00,2.14338,2.14453,2.13649,2.13928,44890000.0
2008-04-16 16:25:00,2.14109,2.1426,2.13665,2.13944,49760000.0
2008-04-16 16:30:00,2.13929,2.14292,2.13453,2.14196,42900000.0
2008-04-16 16:35:00,2.14185,2.1422,2.13562,2.13956,46130000.0
2008-04-16 16:40:00,2.13941,2.14187,2.13421,2.138,41890000.0
2008-04-16 16:45:00,2.13959,2.14027,2.13379,2.13901,43380000.0
2008-04-16 16:50:00,2.13876,2.13932,2.13306,2.13538,38520000.0
2008-04-16 16:55:00,2.13735,2.13981,2.13341,2.13809,43390000.0
2008-04-16 17:00:00,2.13958,2.14019,2.13269,2.13773,41760000.0
2008-04-16 17:05:00,2.13611,2.13826,2.13089,2.13826,55270000.0
2008-04-16 17:10:00,2.13394,2.1395,2.13394,2.13515,36380000.0
2008-04-16 17:15:00,2.13782,2.14111,2.13382,2.13952,44390000.0
2008-04-16 17:20:00,2.13895,2.13992,2.13553,2.13772,51260000.0
2008-04-16 17:25:00,2.13657,2.14294,2.13291,2.14294,43250000.0
2008-04-16 17:30:00,2.1415,2.14488,2.1365,2.13925,38880000.0
2008-04-16 17:35:00,2.13711,2.14339,2.13687,2.13995,43020000.0
2008-04-16 17:40:00,2.14072,2.14311,2.13742,2.14182,41000000.0
2008-04-16 17:45:00,2.14174,2.14366,2.13515,2.14,48000000.0
2008-04-16 17:50:00,2.14149,2.14244,2.13674,2.14002,54250000.0
2008-04-16 17:55:00,2.13987,2.14171,2.13472,2.13646,40020000.0
2008-04-16 18:00:00,2.1378,2.14119,2.13193,2.13896,52760000.0
2008-04-16 18:05:00,2.13868,2.1407,2.13286,2.13737,47760000.0
2008-04-16 18:10:00,2.13781,2.14225,2.1358,2.14069,48630000.0
2008-04-16 18:15:00,2.14217,2.14217,2.13486,2.14031,63760000.0
2008-04-16 18:20:00,2.13914,2.14132,2.13406,2.14078,49880000.0
2008-04-16 18:25:00,2.13587,2.14204,2.13511,2.14016,34880000.0
2008-04-16 18:30:00,2.1409,2.1409,2.13244,2.13847,50630000.0
2008-04-16 18:35:00,2.13794,2.14027,2.13235,2.1386,50140000.0
2008-04-16 18:40:00,2.13623,2.13999,2.13235,2.13632,48000000.0
2008-04-16 18:45:00,2.13958,2.13988,2.13234,2.13825,40140000.0
2008-04-16 18:50:00,2.13807,2.13975,2.13266,2.1376,50130000.0
2008-04-16 18:55:00,2.13746,2.13984,2.1338,2.13817,47760000.0
2008-04-16 19:00:00,2.13886,2.14006,2.12922,2.13779,44890000.0
2008-04-16 19:05:00,2.13607,2.13897,2.13222,2.13827,50880000.0
2008-04-16 19:10:00,2.1385,2.13964,2.13502,2.13532,39130000.0
2008-04-16 19:15:00,2.1366,2.14036,2.13379,2.13528,60770000.0
2008-04-16 19:20:00,2.13739,2.1396,2.13209,2.13811,44260000.0
2008-04-16 19:25:00,2.13696,2.1391,2.13048,2.13513,35640000.0
2008-04-16 19:30:00,2.13412,2.1401,2.13403,2.13615,49630000.0
2008-04-16 19:35:00,2.13954,2.13996,2.13368,2.13976,44390000.0
2008-04-16 19:40:00,2.13802,2.1403,2.13428,2.13869,39640000.0
2008-04-16 19:45:00,2.13948,2.14078,2.13355,2.13486,43640000.0
2008-04-16 19:50:00,2.13924,2.13985,2.13303,2.13303,42630000.0
2008-04-16 19:55:00,2.13705,2.1404,2.13197,2.13991,48020000.0
2008-04-16 20:00:00,2.14044,2.14147,2.13628,2.13754,49260000.0
2008-04-16 20:05:00,2.13989,2.14129,2.13424,2.14034,47380000.0
2008-04-16 20:10:00,2.13852,2.14103,2.13249,2.13955,41390000.0
2008-04-16 20:15:00,2.13978,2.14107,2.13496,2.14021,40510000.0
2008-04-16 20:20:00,2.13875,2.14139,2.13472,2.13676,43500000.0
2008-04-16 20:25:00,2.14021,2.14188,2.13493,2.1395,47880000.0
2008-04-16 20:30:00,2.13819,2.14039,2.13303,2.13582,47880000.0
2008-04-16 20:35:00,2.13691,2.13939,2.13384,2.13547,50380000.0
2008-04-16 20:40:00,2.13644,2.14013,2.13299,2.13829,47510000.0
2008-04-16 20:45:00,2.13771,2.13911,2.13288,2.1388,42010000.0
2008-04-16 20:50:00,2.13575,2.13949,2.13104,2.13599,51250000.0
2008-04-16 20:55:00,2.13611,2.1395,2.13105,2.13897,47630000.0
2008-04-16 21:00:00,2.13707,2.13942,2.13264,2.1368,44750000.0
2008-04-16 21:05:00,2.13792,2.13793,2.13045,2.13417,46260000.0
2008-04-16 21:10:00,2.13526,2.1374,2.12884,2.13338,36140000.0
2008-04-16 21:15:00,2.13746,2.13812,2.1317,2.13511,42630000.0
2008-04-16 21:20:00,2.13592,2.1377,2.129,2.13508,42630000.0
2008-04-16 21:25:00,2.13783,2.13811,2.13156,2.13592,38770000.0
2008-04-16 21:30:00,2.13489,2.1376,2.13097,2.13562,42760000.0
2008-04-16 21:35:00,2.12964,2.13696,2.12964,2.13463,39500000.0
2008-04-16 21:40:00,2.13439,2.1363,2.13101,2.13101,34130000.0
2008-04-16 21:45:00,2.13432,2.13718,2.13016,2.13033,38260000.0
2008-04-16 21:50:00,2.13265,2.13865,2.13091,2.13787,35760000.0
2008-04-16 21:55:00,2.13214,2.13666,2.12898,2.1309,44130000.0
2008-04-16 22:00:00,2.13601,2.13653,2.13022,2.13653,37000000.0
2008-04-16 22:05:00,2.13619,2.13651,2.1309,2.13287,38380000.0
2008-04-16 22:10:00,2.13557,2.13736,2.13,2.13387,38380000.0
2008-04-16 22:15:00,2.13363,2.13748,2.13081,2.13474,47130000.0
2008-04-16 22:20:00,2.13631,2.13726,2.13093,2.13545,42890000.0
2008-04-16 22:25:00,2.13672,2.13796,2.13285,2.13711,42000000.0
2008-04-16 22:30:00,2.1343,2.13804,2.12946,2.13535,42010000.0
2008-04-16 22:35:00,2.13716,2.13868,2.13247,2.13382,32880000.0
2008-04-16 22:40:00,2.13674,2.1375,2.13022,2.1375,32880000.0
2008-04-16 22:45:00,2.13705,2.13724,2.13077,2.13256,45510000.0
2008-04-16 22:50:00,2.13453,2.13871,2.13326,2.13871,42130000.0
2008-04-16 22:55:00,2.13613,2.1372,2.12816,2.13608,32880000.0
2008-04-16 23:00:00,2.1344,2.13735,2.13079,2.13624,37250000.0
2008-04-16 23:05:00,2.13397,2.13667,2.12963,2.13565,45630000.0
2008-04-16 23:10:00,2.13567,2.13629,2.12885,2.13395,40250000.0
2008-04-16 23:15:00,2.12986,2.13625,2.12986,2.13288,39000000.0
2008-04-16 23:20:00,2.13301,2.13713,2.13161,2.13698,41630000.0
2008-04-16 23:25:00,2.1336,2.13653,2.12977,2.13626,36140000.0
2008-04-16 23:30:00,2.13151,2.1384,2.1305,2.1384,38880000.0
2008-04-16 23:35:00,2.13848,2.13895,2.13323,2.13556,34380000.0
2008-04-16 23:40:00,2.13524,2.13883,2.13218,2.1353,39630000.0
2008-04-16 23:45:00,2.13874,2.14015,2.13126,2.13164,31140000.0
2008-04-16 23:50:00,2.13565,2.13806,2.1302,2.1354,46750000.0
2008-04-16 23:55:00,2.13411,2.13843,2.13048,2.13466,46630000.0
2008-04-17 00:00:00,2.13521,2.14013,2.13273,2.138,51890000.0
2008-04-17 00:05:00,2.13742,2.1402,2.13188,2.13631,44380000.0
2008-04-17 00:10:00,2.13647,2.14001,2.13402,2.13614,50000000.0
2008-04-17 00:15:00,2.13817,2.13919,2.13305,2.13601,41890000.0
2008-04-17 00:20:00,2.13803,2.13921,2.13207,2.13657,36140000.0
2008-04-17 00:25:00,2.13682,2.14272,2.13013,2.13647,56130000.0
2008-04-17 00:30:00,2.13795,2.14063,2.13286,2.13984,40630000.0
2008-04-17 00:35:00,2.13859,2.1404,2.1342,2.13448,44000000.0
2008-04-17 00:40:00,2.13957,2.13957,2.13257,2.13859,28000000.0
2008-04-17 00:45:00,2.1383,2.13938,2.13383,2.1358,39380000.0
2008-04-17 00:50:00,2.13749,2.13837,2.13204,2.1355,51770000.0
2008-04-17 00:55:00,2.13633,2.13856,2.13398,2.1371,41500000.0
2008-04-17 01:00:00,2.13717,2.13856,2.13071,2.13791,47630000.0
2008-04-17 01:05:00,2.13797,2.13868,2.1299,2.13558,44250000.0
2008-04-17 01:10:00,2.13658,2.1389,2.13296,2.13633,45510000.0
2008-04-17 01:15:00,2.13557,2.13765,2.13205,2.13404,39750000.0
2008-04-17 01:20:00,2.13534,2.13829,2.12865,2.1336,59510000.0
2008-04-17 01:25:00,2.13587,2.1392,2.13162,2.13529,42260000.0
2008-04-17 01:30:00,2.13271,2.13866,2.13184,2.13696,44510000.0
2008-04-17 01:35:00,2.13604,2.13948,2.13166,2.13762,41260000.0
2008-04-17 01:40:00,2.13749,2.13935,2.13315,2.13935,33880000.0
2008-04-17 01:45:00,2.13604,2.13903,2.13385,2.13773,48630000.0
2008-04-17 01:50:00,2.13378,2.13958,2.13378,2.13622,30500000.0
2008-04-17 01:55:00,2.13696,2.13964,2.13412,2.13964,35260000.0
2008-04-17 02:00:00,2.13762,2.14071,2.13475,2.13729,63260000.0
2008-04-17 02:05:00,2.13996,2.14171,2.13638,2.13833,44630000.0
2008-04-17 02:10:00,2.13912,2.14053,2.13417,2.13968,49010000.0
2008-04-17 02:15:00,2.13833,2.14058,2.13369,2.13824,54130000.0
2008-04-17 02:20:00,2.1402,2.1402,2.13414,2.13915,39260000.0
2008-04-17 02:25:00,2.13847,2.14091,2.13468,2.14091,43510000.0
2008-04-17 02:30:00,2.14127,2.14286,2.13561,2.14037,45630000.0
2008-04-17 02:35:00,2.14224,2.14306,2.1344,2.14016,42380000.0
2008-04-17 02:40:00,2.14255,2.14403,2.13803,2.14069,43630000.0
2008-04-17 02:45:00,2.1416,2.14334,2.13553,2.14109,55130000.0
2008-04-17 02:50:00,2.14241,2.14246,2.13598,2.13681,44630000.0
2008-04-17 02:55:00,2.1406,2.14295,2.13749,2.14051,51650000.0
2008-04-17 03:00:00,2.14029,2.14271,2.13777,2.13972,47630000.0
2008-04-17 03:05:00,2.13949,2.14048,2.13424,2.13713,35500000.0
2008-04-17 03:10:00,2.13901,2.14244,2.13532,2.13981,42630000.0
2008-04-17 03:15:00,2.14136,2.14265,2.13434,2.13935,38630000.0
2008-04-17 03:20:00,2.1405,2.1435,2.13285,2.13787,43880000.0
2008-04-17 03:25:00,2.1403,2.14115,2.13503,2.13938,42760000.0
2008-04-17 03:30:00,2.13813,2.14132,2.13473,2.14098,33750000.0
2008-04-17 03:35:00,2.14116,2.14158,2.13628,2.14064,37260000.0
2008-04-17 03:40:00,2.13874,2.14174,2.13666,2.13868,37760000.0
2008-04-17 03:45:00,2.14022,2.14182,2.13556,2.1395,31260000.0
2008-04-17 03:50:00,2.13629,2.1428,2.13571,2.13966,36380000.0
2008-04-17 03:55:00,2.13921,2.14131,2.13472,2.14053,46770000.0
2008-04-17 04:00:00,2.14051,2.14267,2.13539,2.14079,27880000.0
2008-04-17 04:05:00,2.14257,2.14257,2.13649,2.13881,45130000.0
2008-04-17 04:10:00,2.13671,2.1417,2.13603,2.14012,40500000.0
2008-04-17 04:15:00,2.1374,2.14147,2.13592,2.14138,35500000.0
2008-04-17 04:20:00,2.14066,2.14194,2.13465,2.13868,41250000.0
2008-04-17 04:25:00,2.14111,2.14203,2.13261,2.14017,25630000.0
2008-04-17 04:30:00,2.14028,2.14211,2.13435,2.13998,42880000.0
2008-04-17 04:35:00,2.13936,2.14292,2.13608,2.13879,41270000.0
2008-04-17 04:40:00,2.13322,2.14282,2.13322,2.13885,47630000.0
2008-04-17 04:45:00,2.14107,2.14194,2.13501,2.13641,43130000.0
2008-04-17 04:50:00,2.13993,2.14119,2.13443,2.14088,39140000.0
2008-04-17 04:55:00,2.13997,2.14133,2.13475,2.14062,38260000.0
2008-04-17 05:00:00,2.14061,2.14061,2.13354,2.13935,44140000.0
2008-04-17 05:05:00,2.13968,2.14012,2.13321,2.13785,49010000.0
2008-04-17 05:10:00,2.14053,2.14062,2.13503,2.13828,39000000.0
2008-04-17 05:15:00,2.13722,2.14012,2.13325,2.13733,31260000.0
2008-04-17 05:20:00,2.13918,2.13935,2.13415,2.13736,42890000.0
2008-04-17 05:25:00,2.1373,2.13991,2.13469,2.13853,27250000.0
2008-04-17 05:30:00,2.13791,2.13919,2.13266,2.13706,32750000.0
2008-04-17 05:35:00,2.13668,2.13969,2.13171,2.13899,39750000.0
2008-04-17 05:40:00,2.13896,2.14098,2.13068,2.14052,35000000.0
2008-04-17 05:45:00,2.13809,2.14002,2.13449,2.13449,47130000.0
2008-04-17 05:50:00,2.1365,2.13962,2.13362,2.1371,35890000.0
2008-04-17 05:55:00,2.1389,2.14037,2.13333,2.13862,34630000.0
2008-04-17 06:00:00,2.13613,2.13875,2.13303,2.1337,40250000.0
2008-04-17 06:05:00,2.13648,2.14009,2.13489,2.1399,44880000.0
2008-04-17 06:10:00,2.13876,2.14035,2.13553,2.13961,40630000.0
2008-04-17 06:15:00,2.1372,2.14039,2.13666,2.14,45260000.0
2008-04-17 06:20:00,2.13947,2.14148,2.13606,2.14107,52630000.0
2008-04-17 06:25:00,2.14008,2.14161,2.13493,2.14017,45510000.0
2008-04-17 06:30:00,2.13766,2.1424,2.13673,2.13926,43390000.0
2008-04-17 06:35:00,2.14055,2.14231,2.13517,2.14167,45510000.0
2008-04-17 06:40:00,2.14047,2.14482,2.13716,2.14257,51010000.0
2008-04-17 06:45:00,2.14085,2.1426,2.13444,2.14114,45520000.0
2008-04-17 06:50:00,2.1368,2.14167,2.1349,2.13892,42150000.0
2008-04-17 06:55:00,2.13899,2.1426,2.13173,2.1391,50390000.0
2008-04-17 07:00:00,2.14002,2.14218,2.13566,2.13902,40250000.0
2008-04-17 07:05:00,2.13955,2.14343,2.13737,2.13776,50750000.0
2008-04-17 07:10:00,2.13996,2.14217,2.13334,2.13769,42510000.0
2008-04-17 07:15:00,2.1405,2.1405,2.13492,2.13678,42750000.0
2008-04-17 07:20:00,2.13743,2.1409,2.13562,2.13616,50510000.0
2008-04-17 07:25:00,2.14202,2.14202,2.13485,2.13882,49380000.0
2008-04-17 07:30:00,2.14136,2.14206,2.13641,2.13896,49890000.0
2008-04-17 07:35:00,2.13924,2.14083,2.13404,2.13925,41630000.0
2008-04-17 07:40:00,2.13824,2.13992,2.13469,2.13637,40500000.0
2008-04-17 07:45:00,2.13639,2.14089,2.13319,2.13799,43760000.0
2008-04-17 07:50:00,2.13877,2.14081,2.13468,2.13705,46630000.0
2008-04-17 07:55:00,2.13837,2.13974,2.13545,2.13772,40510000.0
2008-04-17 08:00:00,2.1395,2.14078,2.13389,2.13599,42000000.0
2008-04-17 08:05:00,2.13514,2.13805,2.13192,2.1353,40260000.0
2008-04-17 08:10:00,2.13335,2.13811,2.12995,2.13351,47900000.0
2008-04-17 08:15:00,2.13367,2.13929,2.1317,2.13929,48640000.0
2008-04-17 08:20:00,2.13797,2.14116,2.13356,2.13719,50640000.0
2008-04-17 08:25:00,2.13487,2.14032,2.13316,2.13822,46380000.0
2008-04-17 08:30:00,2.13785,2.13926,2.13344,2.1342,47000000.0
2008-04-17 08:35:00,2.13671,2.14043,2.13524,2.13655,39750000.0
2008-04-17 08:40:00,2.13488,2.14189,2.13397,2.13977,42380000.0
2008-04-17 08:45:00,2.14131,2.14445,2.13457,2.14229,47380000.0
2008-04-17 08:50:00,2.14169,2.14199,2.13343,2.13777,48510000.0
2008-04-17 08:55:00,2.13559,2.13948,2.13282,2.13674,48890000.0
2008-04-17 09:00:00,2.13807,2.13807,2.1305,2.13444,50260000.0
2008-04-17 09:05:00,2.13426,2.13826,2.13219,2.13707,43260000.0
2008-04-17 09:10:00,2.13564,2.13771,2.12984,2.13683,37020000.0
2008-04-17 09:15:00,2.13687,2.13875,2.13186,2.13687,54890000.0
2008-04-17 09:20:00,2.13831,2.1403,2.13299,2.13805,58650000.0
2008-04-17 09:25:00,2.13924,2.14019,2.13514,2.14013,61380000.0
2008-04-17 09:30:00,2.13902,2.14092,2.13548,2.13915,42130000.0
2008-04-17 09:35:00,2.13734,2.1405,2.13502,2.13995,49010000.0
2008-04-17 09:40:00,2.14164,2.14167,2.13469,2.14062,47880000.0
2008-04-17 09:45:00,2.14171,2.14171,2.13486,2.13925,38890000.0
2008-04-17 09:50:00,2.13801,2.13997,2.13324,2.13926,34520000.0
2008-04-17 09:55:00,2.13835,2.14396,2.1337,2.14342,50880000.0
2008-04-17 10:00:00,2.14607,2.14727,2.13855,2.14234,58890000.0
2008-04-17 10:05:00,2.14454,2.14479,2.13739,2.14283,48640000.0
2008-04-17 10:10:00,2.14312,2.14687,2.14089,2.14687,41500000.0
2008-04-17 10:15:00,2.14287,2.14703,2.13951,2.14645,38390000.0
2008-04-17 10:20:00,2.14577,2.14685,2.13964,2.14367,39260000.0
2008-04-17 10:25:00,2.14597,2.14743,2.14009,2.14743,41510000.0
2008-04-17 10:30:00,2.14424,2.14767,2.14009,2.14606,51630000.0
2008-04-17 10:35:00,2.14659,2.14803,2.14257,2.14456,52020000.0
2008-04-17 10:40:00,2.14658,2.14699,2.13775,2.14177,53390000.0
2008-04-17 10:45:00,2.14641,2.14688,2.13853,2.14345,43770000.0
2008-04-17 10:50:00,2.14404,2.14628,2.14256,2.14578,43760000.0
2008-04-17 10:55:00,2.14504,2.14628,2.14086,2.14509,51380000.0
2008-04-17 11:00:00,2.14561,2.1466,2.14032,2.14468,44890000.0
2008-04-17 11:05:00,2.14526,2.14645,2.14061,2.1434,46760000.0
2008-04-17 11:10:00,2.14095,2.14481,2.13774,2.14094,50890000.0
2008-04-17 11:15:00,2.1431,2.14343,2.13641,2.1391,41380000.0
2008-04-17 11:20:00,2.13744,2.14253,2.13444,2.13997,47130000.0
2008-04-17 11:25:00,2.14105,2.14414,2.13676,2.1408,47010000.0
2008-04-17 11:30:00,2.14124,2.14175,2.13553,2.1409,44130000.0
2008-04-17 11:35:00,2.13986,2.1412,2.13464,2.13845,36260000.0
2008-04-17 11:40:00,2.13811,2.1421,2.13415,2.13913,45890000.0
2008-04-17 11:45:00,2.14108,2.14329,2.13661,2.14157,44380000.0
2008-04-17 11:50:00,2.14258,2.14299,2.13699,2.14281,48260000.0
2008-04-17 11:55:00,2.14233,2.14407,2.13582,2.14307,40760000.0
2008-04-17 12:00:00,2.14195,2.1446,2.13661,2.14294,43380000.0
2008-04-17 12:05:00,2.14227,2.14429,2.13769,2.14275,47880000.0
2008-04-17 12:10:00,2.14189,2.14477,2.1362,2.14189,42000000.0
2008-04-17 12:15:00,2.13837,2.14457,2.13837,2.14211,40000000.0
2008-04-17 12:20:00,2.14142,2.14509,2.13841,2.14227,41750000.0
2008-04-17 12:25:00,2.14274,2.14732,2.13941,2.14194,48890000.0
2008-04-17 12:30:00,2.14308,2.14644,2.14005,2.14544,35000000.0
2008-04-17 12:35:00,2.14497,2.14804,2.13948,2.14804,42510000.0
2008-04-17 12:40:00,2.14357,2.14817,2.13973,2.14581,47510000.0
2008-04-17 12:45:00,2.14701,2.14824,2.14199,2.1473,46130000.0
2008-04-17 12:50:00,2.14698,2.14737,2.14076,2.14556,58890000.0
2008-04-17 12:55:00,2.14157,2.14574,2.13854,2.14234,48510000.0
2008-04-17 13:00:00,2.14371,2.14581,2.13847,2.14503,50260000.0
2008-04-17 13:05:00,2.14214,2.14546,2.13795,2.14151,38640000.0
2008-04-17 13:10:00,2.14489,2.14489,2.13568,2.14343,53010000.0
2008-04-17 13:15:00,2.14201,2.14369,2.13723,2.14352,43510000.0
2008-04-17 13:20:00,2.13896,2.14466,2.13896,2.1391,48400000.0
2008-04-17 13:25:00,2.14395,2.14428,2.13685,2.13685,48260000.0
2008-04-17 13:30:00,2.13978,2.14412,2.13441,2.13968,45890000.0
2008-04-17 13:35:00,2.14134,2.14393,2.13502,2.1425,48250000.0
2008-04-17 13:40:00,2.14164,2.14747,2.13456,2.14476,51770000.0
2008-04-17 13:45:00,2.14494,2.15146,2.1422,2.14687,52760000.0
2008-04-17 13:50:00,2.14818,2.15211,2.14312,2.14824,35750000.0
2008-04-17 13:55:00,2.15038,2.15292,2.1452,2.14657,45640000.0
2008-04-17 14:00:00,2.15173,2.15315,2.14661,2.15066,47880000.0
2008-04-17 14:05:00,2.149,2.15241,2.14547,2.1504,43520000.0
2008-04-17 14:10:00,2.14989,2.15186,2.14579,2.14664,44750000.0
2008-04-17 14:15:00,2.15136,2.15164,2.14597,2.14771,38260000.0
2008-04-17 14:20:00,2.14936,2.14976,2.14276,2.14826,45880000.0
2008-04-17 14:25:00,2.14907,2.15005,2.14265,2.14881,46380000.0
2008-04-17 14:30:00,2.14955,2.15159,2.14304,2.14672,42650000.0
2008-04-17 14:35:00,2.15025,2.15096,2.14569,2.14673,50400000.0
2008-04-17 14:40:00,2.14801,2.15165,2.14559,2.14958,37640000.0
2008-04-17 14:45:00,2.14945,2.15002,2.14417,2.14887,49390000.0
2008-04-17 14:50:00,2.14623,2.14871,2.14161,2.14607,44750000.0
2008-04-17 14:55:00,2.14685,2.14802,2.14268,2.14724,46010000.0
2008-04-17 15:00:00,2.14656,2.14808,2.13999,2.14616,51400000.0
2008-04-17 15:05:00,2.14701,2.14701,2.14059,2.14618,41670000.0
2008-04-17 15:10:00,2.1443,2.14602,2.13838,2.13963,46380000.0
2008-04-17 15:15:00,2.14359,2.14546,2.13739,2.13739,44380000.0
2008-04-17 15:20:00,2.14279,2.14489,2.13701,2.14361,45260000.0
2008-04-17 15:25:00,2.14505,2.14505,2.13997,2.14335,38000000.0
2008-04-17 15:30:00,2.14359,2.14763,2.14005,2.1442,44630000.0
2008-04-17 15:35:00,2.14529,2.14735,2.13888,2.14045,41510000.0
2008-04-17 15:40:00,2.14383,2.14614,2.13802,2.1426,34880000.0
2008-04-17 15:45:00,2.14639,2.14745,2.14015,2.14725,49280000.0
2008-04-17 15:50:00,2.14505,2.14759,2.13987,2.14515,40010000.0
2008-04-17 15:55:00,2.14533,2.14745,2.14085,2.14494,40000000.0
2008-04-17 16:00:00,2.14356,2.14593,2.13786,2.14198,43260000.0
2008-04-17 16:05:00,2.14336,2.14546,2.1384,2.14404,44630000.0
2008-04-17 16:10:00,2.14633,2.14817,2.14031,2.14727,42250000.0
2008-04-17 16:15:00,2.14521,2.14819,2.14182,2.14313,44510000.0
2008-04-17 16:20:00,2.14519,2.14724,2.14081,2.1464,42750000.0
2008-04-17 16:25:00,2.14748,2.14909,2.14276,2.1457,61760000.0
2008-04-17 16:30:00,2.14747,2.14823,2.1425,2.14754,46250000.0
2008-04-17 16:35:00,2.1479,2.15035,2.14154,2.14894,54000000.0
2008-04-17 16:40:00,2.15024,2.15024,2.14394,2.14632,42010000.0
2008-04-17 16:45:00,2.14884,2.14884,2.14127,2.14602,39750000.0
2008-04-17 16:50:00,2.14529,2.14686,2.13954,2.14438,33630000.0
2008-04-17 16:55:00,2.14464,2.14637,2.14053,2.14468,50140000.0
2008-04-17 17:00:00,2.14671,2.14761,2.13907,2.1456,40510000.0
2008-04-17 17:05:00,2.14502,2.14682,2.13964,2.14457,49130000.0
2008-04-17 17:10:00,2.14152,2.14765,2.14024,2.14109,36760000.0
2008-04-17 17:15:00,2.14436,2.14591,2.14124,2.14311,44270000.0
2008-04-17 17:20:00,2.14395,2.14597,2.14001,2.14565,45630000.0
2008-04-17 17:25:00,2.14607,2.14908,2.14167,2.1465,40880000.0
2008-04-17 17:30:00,2.14774,2.14832,2.14212,2.14405,38500000.0
2008-04-17 17:35:00,2.1399,2.14627,2.1399,2.14432,40640000.0
2008-04-17 17:40:00,2.14466,2.14677,2.14209,2.14383,39510000.0
2008-04-17 17:45:00,2.1461,2.1465,2.14025,2.1464,45140000.0
2008-04-17 17:50:00,2.14495,2.14844,2.14163,2.14844,41260000.0
2008-04-17 17:55:00,2.14921,2.14979,2.14047,2.14694,39380000.0
2008-04-17 18:00:00,2.14608,2.14863,2.14331,2.14821,52890000.0
2008-04-17 18:05:00,2.14881,2.14881,2.14213,2.14621,45010000.0
2008-04-17 18:10:00,2.14529,2.15003,2.14432,2.14915,38510000.0
2008-04-17 18:15:00,2.148,2.14949,2.14301,2.14406,56500000.0
2008-04-17 18:20:00,2.14506,2.14849,2.14047,2.14802,45770000.0
2008-04-17 18:25:00,2.1466,2.14865,2.14164,2.14578,31140000.0
2008-04-17 18:30:00,2.15007,2.15007,2.142,2.14604,61260000.0
2008-04-17 18:35:00,2.14597,2.14871,2.14076,2.14871,47630000.0
2008-04-17 18:40:00,2.14743,2.15009,2.14304,2.14937,48000000.0
2008-04-17 18:45:00,2.15036,2.15036,2.14133,2.14588,47130000.0
2008-04-17 18:50:00,2.1491,2.15022,2.1429,2.14833,53880000.0
2008-04-17 18:55:00,2.14853,2.15074,2.14358,2.14863,43010000.0
2008-04-17 19:00:00,2.14943,2.15144,2.14406,2.14782,44380000.0
2008-04-17 19:05:00,2.14747,2.1527,2.14296,2.14986,45380000.0
2008-04-17 19:10:00,2.14787,2.15277,2.14758,2.14897,53130000.0
2008-04-17 19:15:00,2.15129,2.15129,2.14192,2.14562,66260000.0
2008-04-17 19:20:00,2.1503,2.15118,2.14378,2.14705,47130000.0
2008-04-17 19:25:00,2.14742,2.15175,2.14517,2.15131,42500000.0
2008-04-17 19:30:00,2.14836,2.15136,2.14381,2.14876,46760000.0
2008-04-17 19:35:00,2.14851,2.1516,2.14581,2.15127,41630000.0
2008-04-17 19:40:00,2.14886,2.15151,2.14474,2.14807,46750000.0
2008-04-17 19:45:00,2.149,2.15288,2.14498,2.15027,37130000.0
2008-04-17 19:50:00,2.1503,2.15282,2.14422,2.14836,43010000.0
2008-04-17 19:55:00,2.15211,2.15438,2.14694,2.15254,55130000.0
2008-04-17 20:00:00,2.14989,2.15354,2.14722,2.1524,41250000.0
2008-04-17 20:05:00,2.15125,2.15315,2.14812,2.15279,45390000.0
2008-04-17 20:10:00,2.15057,2.15311,2.14508,2.15202,40510000.0
2008-04-17 20:15:00,2.15195,2.15288,2.14603,2.15127,52010000.0
2008-04-17 20:20:00,2.14981,2.15325,2.14699,2.15027,46500000.0
2008-04-17 20:25:00,2.15094,2.15406,2.14753,2.15279,47380000.0
2008-04-17 20:30:00,2.14973,2.15244,2.14632,2.15131,45630000.0
2008-04-17 20:35:00,2.15063,2.1525,2.14507,2.14507,44130000.0
2008-04-17 20:40:00,2.15065,2.15327,2.14643,2.15267,51260000.0
2008-04-17 20:45:00,2.15122,2.15431,2.14689,2.15431,35010000.0
2008-04-17 20:50:00,2.15192,2.15719,2.1496,2.1556,46630000.0
2008-04-17 20:55:00,2.15508,2.15667,2.14933,2.15605,49260000.0
2008-04-17 21:00:00,2.1514,2.15685,2.15014,2.15291,38380000.0
2008-04-17 21:05:00,2.1552,2.15691,2.15077,2.15685,44260000.0
2008-04-17 21:10:00,2.1561,2.15712,2.14959,2.14959,37760000.0
2008-04-17 21:15:00,2.15631,2.15774,2.1502,2.15465,38500000.0
2008-04-17 21:20:00,2.15434,2.15606,2.14923,2.15179,48390000.0
2008-04-17 21:25:00,2.15336,2.15656,2.14971,2.15656,36750000.0
2008-04-17 21:30:00,2.15575,2.15642,2.14898,2.15276,43140000.0
2008-04-17 21:35:00,2.1507,2.15632,2.14924,2.15576,40000000.0
2008-04-17 21:40:00,2.15388,2.15592,2.14934,2.15162,42250000.0
2008-04-17 21:45:00,2.15416,2.15644,2.14794,2.15329,47750000.0
2008-04-17 21:50:00,2.15262,2.15711,2.14902,2.15291,37630000.0
2008-04-17 21:55:00,2.15024,2.15573,2.14892,2.15083,43380000.0
2008-04-17 22:00:00,2.15387,2.15578,2.1501,2.15255,39000000.0
2008-04-17 22:05:00,2.15493,2.1564,2.14814,2.15244,38000000.0
2008-04-17 22:10:00,2.15221,2.15491,2.1468,2.15222,34260000.0
2008-04-17 22:15:00,2.14911,2.15502,2.14825,2.15231,43260000.0
2008-04-17 22:20:00,2.15181,2.15431,2.14709,2.15152,32630000.0
2008-04-17 22:25:00,2.15294,2.15399,2.148,2.15384,42250000.0
2008-04-17 22:30:00,2.15327,2.15398,2.14748,2.15166,44750000.0
2008-04-17 22:35:00,2.15373,2.15438,2.14924,2.15139,35500000.0
2008-04-17 22:40:00,2.15331,2.15476,2.14668,2.15476,32640000.0
2008-04-17 22:45:00,2.1525,2.15515,2.14781,2.14781,47500000.0
2008-04-17 22:50:00,2.15285,2.1554,2.14719,2.15208,40630000.0
2008-04-17 22:55:00,2.15235,2.15295,2.14399,2.14948,36880000.0
2008-04-17 23:00:00,2.14714,2.15298,2.14656,2.15219,39130000.0
2008-04-17 23:05:00,2.15015,2.15203,2.14556,2.14908,45890000.0
2008-04-17 23:10:00,2.15145,2.15197,2.14385,2.14766,40640000.0
2008-04-17 23:15:00,2.14557,2.15246,2.14557,2.14857,39010000.0
2008-04-17 23:20:00,2.15263,2.15351,2.14591,2.15351,41630000.0
2008-04-17 23:25:00,2.15114,2.15416,2.14878,2.15409,34500000.0
2008-04-17 23:30:00,2.1491,2.15341,2.14705,2.15132,45380000.0
2008-04-17 23:35:00,2.15258,2.15347,2.14935,2.14992,40880000.0
2008-04-17 23:40:00,2.14949,2.15383,2.14867,2.14915,36260000.0
2008-04-17 23:45:00,2.15178,2.15347,2.14912,2.14973,36520000.0
2008-04-17 23:50:00,2.15368,2.15412,2.14684,2.1532,37880000.0
2008-04-17 23:55:00,2.15422,2.15467,2.14869,2.15143,41250000.0
2008-04-18 00:00:00,2.14976,2.1524,2.14409,2.1498,47380000.0
2008-04-18 00:05:00,2.1524,2.15353,2.14412,2.14852,51260000.0
2008-04-18 00:10:00,2.1469,2.15382,2.1469,2.15225,47250000.0
2008-04-18 00:15:00,2.14967,2.15248,2.14719,2.14799,36380000.0
2008-04-18 00:20:00,2.15039,2.15186,2.14745,2.14996,38000000.0
2008-04-18 00:25:00,2.1513,2.15203,2.14317,2.15163,43010000.0
2008-04-18 00:30:00,2.15133,2.1523,2.14498,2.15219,47130000.0
2008-04-18 00:35:00,2.14997,2.15223,2.14544,2.14987,29750000.0
2008-04-18 00:40:00,2.14872,2.15143,2.14333,2.14872,27140000.0
2008-04-18 00:45:00,2.15183,2.15238,2.14427,2.14861,41500000.0
2008-04-18 00:50:00,2.14949,2.15219,2.14564,2.14825,50640000.0
2008-04-18 00:55:00,2.14863,2.15245,2.14679,2.15182,42250000.0
2008-04-18 01:00:00,2.15133,2.15252,2.1437,2.1496,59500000.0
2008-04-18 01:05:00,2.1511,2.15191,2.14516,2.1507,42390000.0
2008-04-18 01:10:00,2.15044,2.15164,2.14445,2.14839,42520000.0
2008-04-18 01:15:00,2.15102,2.15298,2.14471,2.15008,40250000.0
2008-04-18 01:20:00,2.15097,2.15203,2.1449,2.1449,45520000.0
2008-04-18 01:25:00,2.14883,2.15133,2.144,2.14673,50130000.0
2008-04-18 01:30:00,2.14707,2.15246,2.14369,2.14826,41020000.0
2008-04-18 01:35:00,2.14754,2.15111,2.1443,2.149,47130000.0
2008-04-18 01:40:00,2.14845,2.15137,2.14526,2.15072,31880000.0
2008-04-18 01:45:00,2.14787,2.15127,2.14469,2.15087,52010000.0
2008-04-18 01:50:00,2.14753,2.15179,2.1469,2.14977,39640000.0
2008-04-18 01:55:00,2.15177,2.15363,2.14801,2.15081,33000000.0
2008-04-18 02:00:00,2.15094,2.1519,2.14565,2.14626,60250000.0
2008-04-18 02:05:00,2.15113,2.15281,2.14784,2.14965,50250000.0
2008-04-18 02:10:00,2.15193,2.15509,2.14621,2.15005,50010000.0
2008-04-18 02:15:00,2.15081,2.15528,2.14605,2.14933,56880000.0
2008-04-18 02:20:00,2.15287,2.15344,2.14874,2.15017,47260000.0
2008-04-18 02:25:00,2.14981,2.15349,2.14707,2.15048,42250000.0
2008-04-18 02:30:00,2.15308,2.15342,2.14653,2.1527,39750000.0
2008-04-18 02:35:00,2.15257,2.15359,2.14479,2.14989,42000000.0
2008-04-18 02:40:00,2.15425,2.15425,2.14828,2.15237,57500000.0
2008-04-18 02:45:00,2.15381,2.15401,2.14715,2.15354,46130000.0
2008-04-18 02:50:00,2.15425,2.15442,2.14901,2.14966,35880000.0
2008-04-18 02:55:00,2.15306,2.15451,2.148,2.15353,48380000.0
2008-04-18 03:00:00,2.15157,2.15462,2.14835,2.15332,51390000.0
2008-04-18 03:05:00,2.15221,2.15402,2.14807,2.15025,44130000.0
2008-04-18 03:10:00,2.14878,2.15392,2.14741,2.1506,40130000.0
2008-04-18 03:15:00,2.1541,2.1541,2.14839,2.15289,32880000.0
2008-04-18 03:20:00,2.15414,2.15461,2.14864,2.15176,43260000.0
2008-04-18 03:25:00,2.15273,2.15391,2.14699,2.15261,37630000.0
2008-04-18 03:30:00,2.15055,2.15311,2.14572,2.15008,46270000.0
2008-04-18 03:35:00,2.15,2.15306,2.14853,2.15067,40390000.0
2008-04-18 03:40:00,2.14788,2.1526,2.14785,2.15069,32890000.0
2008-04-18 03:45:00,2.15044,2.15336,2.14748,2.15143,37510000.0
2008-04-18 03:50:00,2.14793,2.153,2.14712,2.1516,33000000.0
2008-04-18 03:55:00,2.15303,2.15319,2.14648,2.15236,44510000.0
2008-04-18 04:00:00,2.15036,2.1532,2.14445,2.15232,43250000.0
2008-04-18 04:05:00,2.15284,2.15307,2.14823,2.15015,31380000.0
2008-04-18 04:10:00,2.15171,2.15395,2.14794,2.15138,28760000.0
2008-04-18 04:15:00,2.15098,2.1534,2.14765,2.15072,36380000.0
2008-04-18 04:20:00,2.14952,2.15307,2.14734,2.14896,46640000.0
2008-04-18 04:25:00,2.15131,2.15335,2.14537,2.15256,31010000.0
2008-04-18 04:30:00,2.15077,2.15329,2.14428,2.15174,35010000.0
2008-04-18 04:35:00,2.15131,2.15357,2.1467,2.14911,41140000.0
2008-04-18 04:40:00,2.14555,2.15392,2.14555,2.15072,47510000.0
2008-04-18 04:45:00,2.15251,2.15355,2.14672,2.15006,39760000.0
2008-04-18 04:50:00,2.15245,2.15617,2.14884,2.15312,39750000.0
2008-04-18 04:55:00,2.15303,2.15478,2.14778,2.15442,43010000.0
2008-04-18 05:00:00,2.15221,2.15519,2.1471,2.15277,46630000.0
2008-04-18 05:05:00,2.15219,2.15501,2.14679,2.14979,48650000.0
2008-04-18 05:10:00,2.15031,2.15402,2.14855,2.15036,42510000.0
2008-04-18 05:15:00,2.15171,2.15496,2.1488,2.15071,40130000.0
2008-04-18 05:20:00,2.15166,2.15442,2.14876,2.15168,42510000.0
2008-04-18 05:25:00,2.154,2.15471,2.14798,2.15015,39760000.0
2008-04-18 05:30:00,2.15283,2.15358,2.14859,2.15026,39160000.0
2008-04-18 05:35:00,2.14791,2.15349,2.14511,2.15231,37500000.0
2008-04-18 05:40:00,2.15101,2.15448,2.14748,2.15073,34270000.0
2008-04-18 05:45:00,2.15291,2.15412,2.14871,2.14871,31250000.0
2008-04-18 05:50:00,2.15004,2.15325,2.14684,2.15143,34130000.0
2008-04-18 05:55:00,2.15107,2.1546,2.14773,2.1546,38000000.0
2008-04-18 06:00:00,2.15404,2.15514,2.14896,2.14931,43500000.0
2008-04-18 06:05:00,2.15211,2.15336,2.14733,2.15034,34380000.0
2008-04-18 06:10:00,2.15304,2.15377,2.14877,2.1524,50880000.0
2008-04-18 06:15:00,2.15283,2.15333,2.14904,2.15285,42500000.0
2008-04-18 06:20:00,2.15277,2.1536,2.14742,2.15032,43130000.0
2008-04-18 06:25:00,2.15352,2.15392,2.14631,2.15353,42010000.0
2008-04-18 06:30:00,2.15183,2.15383,2.14939,2.14966,40500000.0
2008-04-18 06:35:00,2.15123,2.15341,2.14573,2.15171,43510000.0
2008-04-18 06:40:00,2.15322,2.15365,2.14712,2.15031,46510000.0
2008-04-18 06:45:00,2.15069,2.15316,2.14619,2.15277,52750000.0
2008-04-18 06:50:00,2.14937,2.15368,2.14474,2.15219,45020000.0
2008-04-18 06:55:00,2.15265,2.15442,2.14557,2.15442,46140000.0
2008-04-18 07:00:00,2.1542,2.15474,2.14831,2.15336,48760000.0
2008-04-18 07:05:00,2.15066,2.15571,2.14652,2.15279,44640000.0
2008-04-18 07:10:00,2.15049,2.15504,2.14623,2.15431,40380000.0
2008-04-18 07:15:00,2.15473,2.15562,2.14771,2.14771,48130000.0
2008-04-18 07:20:00,2.15055,2.15434,2.1464,2.14903,48510000.0
2008-04-18 07:25:00,2.14853,2.15497,2.1464,2.15039,49640000.0
2008-04-18 07:30:00,2.14983,2.15137,2.14217,2.1458,53000000.0
2008-04-18 07:35:00,2.14995,2.15174,2.14458,2.15062,38000000.0
2008-04-18 07:40:00,2.14941,2.15214,2.14609,2.15025,41640000.0
2008-04-18 07:45:00,2.14584,2.15207,2.14571,2.14812,45260000.0
2008-04-18 07:50:00,2.15185,2.1536,2.14475,2.15315,44130000.0
2008-04-18 07:55:00,2.15213,2.15219,2.14686,2.15219,43130000.0
2008-04-18 08:00:00,2.15078,2.15089,2.14164,2.14802,45250000.0
2008-04-18 08:05:00,2.1485,2.1485,2.14206,2.14584,45890000.0
2008-04-18 08:10:00,2.14276,2.14892,2.14196,2.14665,49130000.0
2008-04-18 08:15:00,2.14164,2.14633,2.14071,2.14594,46890000.0
2008-04-18 08:20:00,2.1422,2.14611,2.14159,2.14466,46500000.0
2008-04-18 08:25:00,2.1427,2.14546,2.13877,2.14447,41010000.0
2008-04-18 08:30:00,2.14488,2.1454,2.13905,2.13905,42880000.0
2008-04-18 08:35:00,2.14374,2.14485,2.13884,2.13884,46250000.0
2008-04-18 08:40:00,2.14138,2.14383,2.13575,2.14111,45380000.0
2008-04-18 08:45:00,2.14196,2.14443,2.13564,2.14318,48880000.0
2008-04-18 08:50:00,2.14348,2.1455,2.13705,2.14415,43750000.0
2008-04-18 08:55:00,2.14322,2.14544,2.13976,2.142,46130000.0
2008-04-18 09:00:00,2.14309,2.14443,2.13868,2.14392,48880000.0
2008-04-18 09:05:00,2.13884,2.14358,2.13884,2.14157,39510000.0
2008-04-18 09:10:00,2.13985,2.14418,2.13636,2.14184,38010000.0
2008-04-18 09:15:00,2.14352,2.14572,2.13753,2.14463,48140000.0
2008-04-18 09:20:00,2.14353,2.14615,2.14031,2.14367,55510000.0
2008-04-18 09:25:00,2.14483,2.14616,2.13967,2.14379,53140000.0
2008-04-18 09:30:00,2.14173,2.14548,2.13893,2.14443,36380000.0
2008-04-18 09:35:00,2.14337,2.14409,2.13759,2.14072,51250000.0
2008-04-18 09:40:00,2.14187,2.14216,2.13601,2.14076,50770000.0
2008-04-18 09:45:00,2.14145,2.1441,2.13413,2.14239,39260000.0
2008-04-18 09:50:00,2.14085,2.14244,2.13514,2.1402,37380000.0
2008-04-18 09:55:00,2.13663,2.14301,2.13416,2.14075,52000000.0
2008-04-18 10:00:00,2.14171,2.14205,2.13583,2.13975,55010000.0
2008-04-18 10:05:00,2.14022,2.14152,2.13474,2.13879,48390000.0
2008-04-18 10:10:00,2.14163,2.14231,2.13546,2.14144,37630000.0
2008-04-18 10:15:00,2.13955,2.14406,2.13645,2.14212,38260000.0
2008-04-18 10:20:00,2.14005,2.14328,2.13717,2.14225,49010000.0
2008-04-18 10:25:00,2.14368,2.14427,2.13515,2.1437,40270000.0
2008-04-18 10:30:00,2.14153,2.14397,2.13509,2.14076,46130000.0
2008-04-18 10:35:00,2.14249,2.14325,2.13746,2.13996,52520000.0
2008-04-18 10:40:00,2.14299,2.14363,2.13436,2.14028,44390000.0
2008-04-18 10:45:00,2.14288,2.14349,2.13638,2.14077,45510000.0
2008-04-18 10:50:00,2.13951,2.1472,2.1371,2.14603,45880000.0
2008-04-18 10:55:00,2.14538,2.1471,2.14077,2.14566,52380000.0
2008-04-18 11:00:00,2.14395,2.14768,2.1409,2.14469,56650000.0
2008-04-18 11:05:00,2.14755,2.14986,2.14214,2.14908,44260000.0
2008-04-18 11:10:00,2.14921,2.15111,2.14514,2.14514,48260000.0
2008-04-18 11:15:00,2.1485,2.15212,2.14581,2.14666,48140000.0
2008-04-18 11:20:00,2.14601,2.14984,2.14207,2.14848,54140000.0
2008-04-18 11:25:00,2.14838,2.1501,2.14281,2.14585,47010000.0
2008-04-18 11:30:00,2.14931,2.14985,2.14474,2.14893,51500000.0
2008-04-18 11:35:00,2.14796,2.14911,2.14292,2.1455,46140000.0
2008-04-18 11:40:00,2.14552,2.15319,2.14394,2.15048,41130000.0
2008-04-18 11:45:00,2.15376,2.15514,2.14937,2.15483,42130000.0
2008-04-18 11:50:00,2.15442,2.15516,2.14851,2.15433,49010000.0
2008-04-18 11:55:00,2.15507,2.15507,2.14769,2.15409,47130000.0
2008-04-18 12:00:00,2.15148,2.15477,2.14812,2.15324,43500000.0
2008-04-18 12:05:00,2.15438,2.15573,2.14876,2.15342,45750000.0
2008-04-18 12:10:00,2.15401,2.15731,2.14953,2.15515,49390000.0
2008-04-18 12:15:00,2.15382,2.15724,2.1499,2.15426,38010000.0
2008-04-18 12:20:00,2.15,2.1583,2.14943,2.15405,41130000.0
2008-04-18 12:25:00,2.15627,2.15735,2.14915,2.15115,50770000.0
2008-04-18 12:30:00,2.1536,2.1597,2.14994,2.15672,40270000.0
2008-04-18 12:35:00,2.1575,2.15824,2.15198,2.15658,47380000.0
2008-04-18 12:40:00,2.15194,2.15599,2.14659,2.15094,53260000.0
2008-04-18 12:45:00,2.15218,2.15495,2.14863,2.15331,40010000.0
2008-04-18 12:50:00,2.15428,2.15428,2.14766,2.15256,50880000.0
2008-04-18 12:55:00,2.15166,2.15623,2.14815,2.15293,50890000.0
2008-04-18 13:00:00,2.15539,2.15609,2.15065,2.15398,46770000.0
2008-04-18 13:05:00,2.15014,2.15533,2.14779,2.15315,40770000.0
2008-04-18 13:10:00,2.15475,2.15547,2.14676,2.15354,44260000.0
2008-04-18 13:15:00,2.15148,2.1534,2.14658,2.15297,46500000.0
2008-04-18 13:20:00,2.14983,2.15332,2.14534,2.14688,48750000.0
2008-04-18 13:25:00,2.14991,2.15255,2.14366,2.14985,49260000.0
2008-04-18 13:30:00,2.14842,2.15357,2.148,2.1521,39130000.0
2008-04-18 13:35:00,2.14968,2.15549,2.14756,2.1543,41380000.0
2008-04-18 13:40:00,2.15364,2.15832,2.14846,2.15416,57520000.0
2008-04-18 13:45:00,2.15568,2.15731,2.15239,2.15464,44880000.0
2008-04-18 13:50:00,2.15106,2.15935,2.14911,2.15515,38000000.0
2008-04-18 13:55:00,2.15782,2.16197,2.1536,2.1536,42000000.0
2008-04-18 14:00:00,2.16021,2.16419,2.15726,2.16167,44380000.0
2008-04-18 14:05:00,2.15955,2.16135,2.15538,2.16057,42130000.0
2008-04-18 14:10:00,2.15996,2.16411,2.15741,2.15844,47010000.0
2008-04-18 14:15:00,2.16047,2.16295,2.1562,2.16079,42010000.0
2008-04-18 14:20:00,2.16199,2.16583,2.15735,2.16444,38390000.0
2008-04-18 14:25:00,2.16444,2.16703,2.15722,2.16396,47250000.0
2008-04-18 14:30:00,2.16356,2.16719,2.15822,2.166,47880000.0
2008-04-18 14:35:00,2.16673,2.16874,2.16083,2.1638,48760000.0
2008-04-18 14:40:00,2.16635,2.17301,2.16416,2.17301,42250000.0
2008-04-18 14:45:00,2.17045,2.17308,2.1671,2.17149,49130000.0
2008-04-18 14:50:00,2.1685,2.17101,2.16371,2.16876,47630000.0
2008-04-18 14:55:00,2.16831,2.1697,2.16387,2.16836,53630000.0
2008-04-18 15:00:00,2.16801,2.17045,2.16167,2.16731,62630000.0
2008-04-18 15:05:00,2.16719,2.16952,2.16419,2.169,39250000.0
2008-04-18 15:10:00,2.16879,2.16951,2.16421,2.16455,45130000.0
2008-04-18 15:15:00,2.16749,2.16894,2.16113,2.16323,45140000.0
2008-04-18 15:20:00,2.16641,2.16814,2.15959,2.16633,41130000.0
2008-04-18 15:25:00,2.16853,2.16863,2.16336,2.16797,39250000.0
2008-04-18 15:30:00,2.16806,2.17011,2.16368,2.16958,41020000.0
2008-04-18 15:35:00,2.16853,2.16965,2.161,2.16698,43760000.0
2008-04-18 15:40:00,2.16727,2.1704,2.16212,2.16616,35750000.0
2008-04-18 15:45:00,2.16946,2.17052,2.16303,2.16982,56390000.0
2008-04-18 15:50:00,2.17051,2.17472,2.16444,2.17366,43520000.0
2008-04-18 15:55:00,2.17197,2.17352,2.16519,2.17314,40380000.0
2008-04-18 16:00:00,2.17353,2.17505,2.16879,2.17353,42500000.0
2008-04-18 16:05:00,2.17432,2.17672,2.16704,2.17562,41760000.0
2008-04-18 16:10:00,2.17582,2.17779,2.17073,2.17418,41630000.0
2008-04-18 16:15:00,2.17234,2.17598,2.16945,2.1726,48380000.0
2008-04-18 16:20:00,2.17373,2.17733,2.1709,2.17387,42510000.0
2008-04-18 16:25:00,2.17623,2.17724,2.17088,2.1749,48890000.0
2008-04-18 16:30:00,2.17546,2.17755,2.17064,2.17532,46020000.0
2008-04-18 16:35:00,2.1748,2.17739,2.17033,2.17299,53000000.0
2008-04-18 16:40:00,2.1755,2.17761,2.17113,2.17761,42260000.0
2008-04-18 16:45:00,2.17905,2.17905,2.17266,2.17811,40510000.0
2008-04-18 16:50:00,2.17393,2.17792,2.17052,2.17497,46880000.0
2008-04-18 16:55:00,2.17706,2.17723,2.17079,2.1757,51010000.0
2008-04-18 17:00:00,2.17687,2.17727,2.17149,2.1749,39260000.0
2008-04-18 17:05:00,2.17386,2.17676,2.17014,2.1741,44880000.0
2008-04-18 17:10:00,2.16994,2.17567,2.16994,2.17064,35010000.0
2008-04-18 17:15:00,2.17384,2.17556,2.1704,2.17342,51140000.0
2008-04-18 17:20:00,2.1751,2.17721,2.17173,2.17665,40630000.0
2008-04-18 17:25:00,2.17313,2.18078,2.17212,2.18078,38500000.0
2008-04-18 17:30:00,2.17894,2.1802,2.17433,2.17704,42880000.0
2008-04-18 17:35:00,2.17592,2.18006,2.17314,2.17681,48380000.0
2008-04-18 17:40:00,2.17693,2.17866,2.17293,2.17588,43140000.0
2008-04-18 17:45:00,2.17643,2.17876,2.17248,2.17424,53640000.0
2008-04-18 17:50:00,2.17666,2.17865,2.17271,2.17383,49280000.0
2008-04-18 17:55:00,2.17769,2.17825,2.17064,2.17571,52390000.0
2008-04-18 18:00:00,2.17586,2.17847,2.17115,2.17698,52270000.0
2008-04-18 18:05:00,2.17537,2.17853,2.17375,2.1747,39760000.0
2008-04-18 18:10:00,2.17547,2.17758,2.17136,2.17634,39260000.0
2008-04-18 18:15:00,2.1748,2.17834,2.17096,2.17606,57000000.0
2008-04-18 18:20:00,2.17321,2.17719,2.16861,2.1759,43760000.0
2008-04-18 18:25:00,2.17386,2.17678,2.16994,2.17542,34880000.0
2008-04-18 18:30:00,2.17618,2.17759,2.16913,2.17632,58010000.0
2008-04-18 18:35:00,2.17575,2.17706,2.17082,2.17524,43140000.0
2008-04-18 18:40:00,2.17395,2.17608,2.16998,2.17258,47630000.0
2008-04-18 18:45:00,2.17635,2.17687,2.16844,2.1768,42020000.0
2008-04-18 18:50:00,2.17578,2.17749,2.17046,2.17256,49140000.0
2008-04-18 18:55:00,2.1731,2.17683,2.16967,2.17486,44890000.0
2008-04-18 19:00:00,2.17463,2.1766,2.16939,2.1736,47000000.0
2008-04-18 19:05:00,2.17534,2.17757,2.17048,2.17543,45130000.0
2008-04-18 19:10:00,2.17453,2.17749,2.17132,2.17418,50520000.0
2008-04-18 19:15:00,2.17371,2.17683,2.16828,2.1707,61520000.0
2008-04-18 19:20:00,2.17353,2.17649,2.16816,2.17474,51890000.0
2008-04-18 19:25:00,2.1742,2.17649,2.16751,2.17623,38390000.0
2008-04-18 19:30:00,2.17306,2.17651,2.16931,2.17568,55260000.0
2008-04-18 19:35:00,2.17465,2.17598,2.16938,2.17334,44380000.0
2008-04-18 19:40:00,2.17443,2.17443,2.16811,2.17183,38880000.0
2008-04-18 19:45:00,2.17244,2.17452,2.16695,2.17042,44010000.0
2008-04-18 19:50:00,2.17194,2.17408,2.1673,2.16972,40390000.0
2008-04-18 19:55:00,2.17418,2.17491,2.16729,2.17429,56130000.0
2008-04-18 20:00:00,2.1711,2.17383,2.169,2.16999,42880000.0
2008-04-18 20:05:00,2.17064,2.17281,2.16661,2.1714,53510000.0
2008-04-18 20:10:00,2.17156,2.17281,2.16477,2.1712,42900000.0
2008-04-18 20:15:00,2.1719,2.17301,2.16611,2.17093,46510000.0
2008-04-18 20:20:00,2.16881,2.17154,2.16629,2.16732,50140000.0
2008-04-18 20:25:00,2.17107,2.17107,2.16445,2.17029,47260000.0
2008-04-18 20:30:00,2.16718,2.1713,2.16393,2.16863,48750000.0
2008-04-18 20:35:00,2.16849,2.16918,2.1634,2.16474,43630000.0
2008-04-18 20:40:00,2.16704,2.17089,2.16253,2.17089,49630000.0
2008-04-18 20:45:00,2.16786,2.17115,2.16328,2.16944,34400000.0
2008-04-18 20:50:00,2.16856,2.17115,2.16231,2.16621,42130000.0
2008-04-18 20:55:00,2.16579,2.16897,2.16075,2.16558,46640000.0
2008-04-18 21:00:00,2.16559,2.16921,2.16245,2.16752,42500000.0
2008-04-18 21:05:00,2.16956,2.1699,2.1645,2.16876,48380000.0
2008-04-18 21:10:00,2.1694,2.16985,2.16253,2.16502,33650000.0
2008-04-18 21:15:00,2.16606,2.16979,2.16276,2.16898,35890000.0
2008-04-18 21:20:00,2.16758,2.16878,2.16076,2.16672,47640000.0
2008-04-18 21:25:00,2.16643,2.16944,2.16201,2.16944,42640000.0
2008-04-18 21:30:00,2.16699,2.16885,2.16279,2.16702,52130000.0
2008-04-18 21:35:00,2.16211,2.16788,2.16112,2.16646,39880000.0
2008-04-18 21:40:00,2.16498,2.16819,2.16297,2.16672,36380000.0
2008-04-18 21:45:00,2.16543,2.16833,2.16117,2.16117,44630000.0
2008-04-18 21:50:00,2.16223,2.16765,2.16223,2.16495,37390000.0
2008-04-18 21:55:00,2.16518,2.16866,2.16212,2.16212,41760000.0
2008-04-18 22:00:00,2.16731,2.16839,2.16178,2.16491,37500000.0
2008-04-18 22:05:00,2.16579,2.16845,2.16213,2.16508,42510000.0
2008-04-18 22:10:00,2.16657,2.16845,2.16238,2.16666,34630000.0
2008-04-18 22:15:00,2.1634,2.16853,2.1624,2.16634,41640000.0
2008-04-18 22:20:00,2.16577,2.1685,2.1607,2.16829,35500000.0
2008-04-18 22:25:00,2.16845,2.16863,2.16331,2.16555,44140000.0
2008-04-18 22:30:00,2.16846,2.16917,2.16136,2.16746,44500000.0
2008-04-18 22:35:00,2.16555,2.16808,2.16233,2.16235,41250000.0
2008-04-18 22:40:00,2.16769,2.16978,2.16051,2.16978,35500000.0
2008-04-18 22:45:00,2.16674,2.16933,2.16274,2.16383,41880000.0
2008-04-18 22:50:00,2.16635,2.16889,2.16103,2.16528,39890000.0
2008-04-18 22:55:00,2.16551,2.16714,2.15969,2.16444,33380000.0
2008-04-20 23:00:00,2.16193,2.16982,2.16028,2.16932,39880000.0
2008-04-20 23:05:00,2.16319,2.16992,2.15692,2.16915,32250000.0
2008-04-20 23:10:00,2.16948,2.16948,2.15938,2.16155,38380000.0
2008-04-20 23:15:00,2.16015,2.16925,2.16015,2.16726,20250000.0
2008-04-20 23:20:00,2.16896,2.16937,2.15426,2.16826,30250000.0
2008-04-20 23:25:00,2.16339,2.16932,2.16087,2.16932,26250000.0
2008-04-20 23:30:00,2.16325,2.16738,2.15567,2.16602,44260000.0
2008-04-20 23:35:00,2.16611,2.16643,2.16171,2.1642,30500000.0
2008-04-20 23:40:00,2.16306,2.16578,2.16025,2.16135,40000000.0
2008-04-20 23:45:00,2.16524,2.16665,2.15973,2.16172,36250000.0
2008-04-20 23:50:00,2.16387,2.16629,2.15928,2.16436,42000000.0
2008-04-20 23:55:00,2.16562,2.16592,2.15698,2.16387,32000000.0
2008-04-21 00:00:00,2.16309,2.16588,2.15815,2.16406,50380000.0
2008-04-21 00:05:00,2.16304,2.1659,2.15634,2.16073,48140000.0
2008-04-21 00:10:00,2.16162,2.16583,2.15949,2.16522,40020000.0
2008-04-21 00:15:00,2.16209,2.1655,2.15819,2.16201,36140000.0
2008-04-21 00:20:00,2.16219,2.16451,2.15855,2.16435,26010000.0
2008-04-21 00:25:00,2.16169,2.16457,2.15578,2.16347,43250000.0
2008-04-21 00:30:00,2.16433,2.16558,2.1589,2.16287,40640000.0
2008-04-21 00:35:00,2.16392,2.16528,2.1586,2.15971,39250000.0
2008-04-21 00:40:00,2.16447,2.16789,2.15847,2.16387,37630000.0
2008-04-21 00:45:00,2.16257,2.16508,2.15908,2.16491,38130000.0
2008-04-21 00:50:00,2.16336,2.16615,2.16,2.16541,46640000.0
2008-04-21 00:55:00,2.16266,2.16757,2.16266,2.16694,43890000.0
2008-04-21 01:00:00,2.16327,2.16706,2.15624,2.16404,55140000.0
2008-04-21 01:05:00,2.16639,2.16831,2.16173,2.16694,39510000.0
2008-04-21 01:10:00,2.16373,2.16762,2.15948,2.16586,45020000.0
2008-04-21 01:15:00,2.16336,2.1656,2.16012,2.1653,39500000.0
2008-04-21 01:20:00,2.16355,2.16558,2.15415,2.15908,51520000.0
2008-04-21 01:25:00,2.16135,2.16509,2.15792,2.16051,31880000.0
2008-04-21 01:30:00,2.15843,2.16446,2.15683,2.16144,36260000.0
2008-04-21 01:35:00,2.16205,2.16524,2.1575,2.16283,42260000.0
2008-04-21 01:40:00,2.16236,2.1642,2.15873,2.16189,34260000.0
2008-04-21 01:45:00,2.16048,2.16455,2.15778,2.16455,43260000.0
2008-04-21 01:50:00,2.16019,2.16476,2.16019,2.16178,47020000.0
2008-04-21 01:55:00,2.16178,2.16572,2.16087,2.16373,36760000.0
2008-04-21 02:00:00,2.1631,2.16637,2.16082,2.16558,39270000.0
2008-04-21 02:05:00,2.16425,2.16636,2.16134,2.16205,40140000.0
2008-04-21 02:10:00,2.16463,2.16651,2.1604,2.16254,47380000.0
2008-04-21 02:15:00,2.16556,2.16656,2.16052,2.16591,37880000.0
2008-04-21 02:20:00,2.16303,2.16741,2.16071,2.1637,43010000.0
2008-04-21 02:25:00,2.16627,2.16697,2.16039,2.16317,44510000.0
2008-04-21 02:30:00,2.16235,2.16683,2.15939,2.16482,41760000.0
2008-04-21 02:35:00,2.16178,2.16588,2.15804,2.16293,55000000.0
2008-04-21 02:40:00,2.16349,2.1644,2.15839,2.16177,44130000.0
2008-04-21 02:45:00,2.16262,2.16447,2.15789,2.1633,44020000.0
2008-04-21 02:50:00,2.16385,2.16385,2.15603,2.16211,42510000.0
2008-04-21 02:55:00,2.16413,2.16573,2.15795,2.16573,59250000.0
2008-04-21 03:00:00,2.16467,2.1659,2.16048,2.16337,42260000.0
2008-04-21 03:05:00,2.16437,2.16502,2.15869,2.16309,41500000.0
2008-04-21 03:10:00,2.16239,2.16489,2.15774,2.16216,43500000.0
2008-04-21 03:15:00,2.16205,2.16473,2.15704,2.16184,35140000.0
2008-04-21 03:20:00,2.15905,2.16423,2.15855,2.163,43010000.0
2008-04-21 03:25:00,2.16248,2.16526,2.15599,2.16404,40380000.0
2008-04-21 03:30:00,2.16357,2.16416,2.15493,2.16238,49000000.0
2008-04-21 03:35:00,2.1633,2.1633,2.15839,2.16185,33500000.0
2008-04-21 03:40:00,2.1608,2.16511,2.15389,2.16225,36510000.0
2008-04-21 03:45:00,2.16377,2.16513,2.1562,2.16209,43890000.0
2008-04-21 03:50:00,2.16081,2.16615,2.15859,2.16481,49140000.0
2008-04-21 03:55:00,2.16381,2.16544,2.1588,2.16181,43520000.0
2008-04-21 04:00:00,2.16089,2.16474,2.15705,2.1631,45510000.0
2008-04-21 04:05:00,2.16125,2.16464,2.15678,2.16367,41130000.0
2008-04-21 04:10:00,2.16164,2.16487,2.15943,2.16397,41250000.0
2008-04-21 04:15:00,2.15966,2.16464,2.15809,2.16423,37000000.0
2008-04-21 04:20:00,2.16404,2.16469,2.15723,2.16288,39750000.0
2008-04-21 04:25:00,2.16349,2.16427,2.15718,2.15764,41510000.0
2008-04-21 04:30:00,2.1626,2.16344,2.1583,2.16269,38000000.0
2008-04-21 04:35:00,2.16386,2.16619,2.15805,2.16308,42380000.0
2008-04-21 04:40:00,2.16042,2.16417,2.15706,2.15706,35250000.0
2008-04-21 04:45:00,2.16063,2.16391,2.15637,2.161,38380000.0
2008-04-21 04:50:00,2.16225,2.16448,2.1578,2.16215,40500000.0
2008-04-21 04:55:00,2.16331,2.16546,2.1579,2.1592,39130000.0
2008-04-21 05:00:00,2.16449,2.16515,2.15791,2.16074,30890000.0
2008-04-21 05:05:00,2.16455,2.16455,2.15508,2.16413,37880000.0
2008-04-21 05:10:00,2.15951,2.16424,2.15876,2.16409,38380000.0
2008-04-21 05:15:00,2.16338,2.16407,2.15779,2.1619,36520000.0
2008-04-21 05:20:00,2.15953,2.16609,2.15941,2.16585,38390000.0
2008-04-21 05:25:00,2.16368,2.16657,2.15694,2.16067,46250000.0
2008-04-21 05:30:00,2.16442,2.16467,2.15868,2.16413,41250000.0
2008-04-21 05:35:00,2.16526,2.16571,2.15838,2.16381,40760000.0
2008-04-21 05:40:00,2.16266,2.16453,2.1569,2.15993,41130000.0
2008-04-21 05:45:00,2.16211,2.16447,2.15687,2.15967,37000000.0
2008-04-21 05:50:00,2.16239,2.16403,2.15806,2.16082,39260000.0
2008-04-21 05:55:00,2.16341,2.16341,2.15665,2.15971,38630000.0
2008-04-21 06:00:00,2.15599,2.16338,2.15529,2.1588,44010000.0
2008-04-21 06:05:00,2.16185,2.16255,2.15617,2.15969,36760000.0
2008-04-21 06:10:00,2.1579,2.1624,2.15665,2.15991,44900000.0
2008-04-21 06:15:00,2.1576,2.16235,2.15531,2.16235,36130000.0
2008-04-21 06:20:00,2.16039,2.16186,2.1554,2.15594,44390000.0
2008-04-21 06:25:00,2.16156,2.16305,2.15577,2.1577,37130000.0
2008-04-21 06:30:00,2.16189,2.16189,2.15587,2.15817,38630000.0
2008-04-21 06:35:00,2.15769,2.16092,2.1538,2.1598,45510000.0
2008-04-21 06:40:00,2.15729,2.16106,2.15499,2.16002,40510000.0
2008-04-21 06:45:00,2.1531,2.16077,2.1531,2.16045,38000000.0
2008-04-21 06:50:00,2.15872,2.16194,2.155,2.15888,53010000.0
2008-04-21 06:55:00,2.15786,2.16105,2.15541,2.16027,40260000.0
2008-04-21 07:00:00,2.16132,2.16214,2.15634,2.16018,50020000.0
2008-04-21 07:05:00,2.16206,2.1651,2.15462,2.16028,44380000.0
2008-04-21 07:10:00,2.16095,2.16285,2.1563,2.15923,42130000.0
2008-04-21 07:15:00,2.16008,2.16386,2.15538,2.15798,57750000.0
2008-04-21 07:20:00,2.1564,2.16175,2.15492,2.16109,46510000.0
2008-04-21 07:25:00,2.15955,2.16147,2.15518,2.15908,45380000.0
2008-04-21 07:30:00,2.15755,2.16138,2.15385,2.16088,49630000.0
2008-04-21 07:35:00,2.15589,2.16105,2.1543,2.1577,46510000.0
2008-04-21 07:40:00,2.16068,2.16184,2.15229,2.1609,42270000.0
2008-04-21 07:45:00,2.16035,2.16264,2.1563,2.15993,38380000.0
2008-04-21 07:50:00,2.1601,2.16249,2.15642,2.16228,45130000.0
2008-04-21 07:55:00,2.15852,2.16286,2.15732,2.15984,39630000.0
2008-04-21 08:00:00,2.16206,2.16489,2.15613,2.16224,61260000.0
2008-04-21 08:05:00,2.15854,2.16525,2.15704,2.16525,41520000.0
2008-04-21 08:10:00,2.16376,2.16772,2.1597,2.16706,43500000.0
2008-04-21 08:15:00,2.16448,2.16826,2.15905,2.16286,41250000.0
2008-04-21 08:20:00,2.16451,2.16451,2.15911,2.16027,43130000.0
2008-04-21 08:25:00,2.16113,2.16373,2.15607,2.15961,54260000.0
2008-04-21 08:30:00,2.16017,2.1612,2.15478,2.16102,36260000.0
2008-04-21 08:35:00,2.15884,2.16208,2.15388,2.16208,40880000.0
2008-04-21 08:40:00,2.15683,2.16353,2.15683,2.1614,62640000.0
2008-04-21 08:45:00,2.16144,2.16399,2.1573,2.16255,39750000.0
2008-04-21 08:50:00,2.15805,2.16365,2.15677,2.16094,45010000.0
2008-04-21 08:55:00,2.16011,2.16265,2.15393,2.1618,44750000.0
2008-04-21 09:00:00,2.16195,2.16195,2.15409,2.1564,42890000.0
2008-04-21 09:05:00,2.15749,2.15998,2.15326,2.15947,48260000.0
2008-04-21 09:10:00,2.15872,2.16062,2.15384,2.15693,42630000.0
2008-04-21 09:15:00,2.15965,2.1609,2.15262,2.15753,48250000.0
2008-04-21 09:20:00,2.15954,2.16111,2.15334,2.15826,44640000.0
2008-04-21 09:25:00,2.15989,2.1606,2.15428,2.15838,56270000.0
2008-04-21 09:30:00,2.15784,2.16169,2.15352,2.15818,39640000.0
2008-04-21 09:35:00,2.16108,2.16134,2.15555,2.15729,44770000.0
2008-04-21 09:40:00,2.15997,2.16115,2.15488,2.15947,55250000.0
2008-04-21 09:45:00,2.1583,2.15926,2.1474,2.1529,38130000.0
2008-04-21 09:50:00,2.15338,2.15493,2.14786,2.15297,48760000.0
2008-04-21 09:55:00,2.15235,2.15368,2.14624,2.15143,56390000.0
2008-04-21 10:00:00,2.15232,2.1548,2.14541,2.15447,38380000.0
2008-04-21 10:05:00,2.15467,2.15467,2.14685,2.15213,49760000.0
2008-04-21 10:10:00,2.15249,2.15509,2.14589,2.15321,55760000.0
2008-04-21 10:15:00,2.15374,2.15529,2.15067,2.15414,49000000.0
2008-04-21 10:20:00,2.15319,2.15526,2.14998,2.14998,43630000.0
2008-04-21 10:25:00,2.15326,2.15623,2.15042,2.15531,41510000.0
2008-04-21 10:30:00,2.15666,2.15666,2.15144,2.15349,40260000.0
2008-04-21 10:35:00,2.15444,2.15741,2.15024,2.15562,45760000.0
2008-04-21 10:40:00,2.15427,2.15746,2.14972,2.15607,46750000.0
2008-04-21 10:45:00,2.15251,2.15674,2.14977,2.14977,34750000.0
2008-04-21 10:50:00,2.15509,2.15537,2.14758,2.15364,47630000.0
2008-04-21 10:55:00,2.15451,2.1555,2.14994,2.15423,42010000.0
2008-04-21 11:00:00,2.15338,2.15489,2.14734,2.15489,45770000.0
2008-04-21 11:05:00,2.15025,2.15523,2.14908,2.15492,35510000.0
2008-04-21 11:10:00,2.15657,2.15657,2.14852,2.15588,43000000.0
2008-04-21 11:15:00,2.15654,2.1573,2.14916,2.15307,38760000.0
2008-04-21 11:20:00,2.15162,2.15581,2.14852,2.15379,49390000.0
2008-04-21 11:25:00,2.15229,2.15563,2.14749,2.15065,44260000.0
2008-04-21 11:30:00,2.15165,2.15491,2.14684,2.14808,46130000.0
2008-04-21 11:35:00,2.15161,2.15557,2.14798,2.15468,40630000.0
2008-04-21 11:40:00,2.15058,2.15623,2.14849,2.15285,51010000.0
2008-04-21 11:45:00,2.1541,2.15457,2.14842,2.15447,46010000.0
2008-04-21 11:50:00,2.15361,2.15491,2.14806,2.1526,49250000.0
2008-04-21 11:55:00,2.15395,2.15493,2.1475,2.1527,43150000.0
2008-04-21 12:00:00,2.15311,2.15445,2.14775,2.154,38510000.0
2008-04-21 12:05:00,2.15196,2.15551,2.14746,2.15316,46750000.0
2008-04-21 12:10:00,2.15323,2.15458,2.14502,2.15443,55750000.0
2008-04-21 12:15:00,2.14886,2.15509,2.14777,2.1521,42520000.0
2008-04-21 12:20:00,2.14763,2.15475,2.14715,2.1513,44010000.0
2008-04-21 12:25:00,2.15051,2.15491,2.14882,2.15355,44510000.0
2008-04-21 12:30:00,2.15276,2.1538,2.14876,2.15298,39140000.0
2008-04-21 12:35:00,2.15299,2.15376,2.1472,2.15348,56010000.0
2008-04-21 12:40:00,2.14798,2.15364,2.14685,2.15234,45140000.0
2008-04-21 12:45:00,2.1462,2.15291,2.14484,2.14787,46390000.0
2008-04-21 12:50:00,2.14908,2.15116,2.1438,2.14824,39000000.0
2008-04-21 12:55:00,2.14931,2.1502,2.14173,2.14916,53010000.0
2008-04-21 13:00:00,2.14853,2.15008,2.14443,2.1458,49130000.0
2008-04-21 13:05:00,2.14903,2.14951,2.14138,2.14525,52890000.0
2008-04-21 13:10:00,2.14586,2.14773,2.14125,2.14551,44000000.0
2008-04-21 13:15:00,2.14646,2.14929,2.14122,2.14828,38130000.0
2008-04-21 13:20:00,2.14376,2.14943,2.14376,2.14766,45760000.0
2008-04-21 13:25:00,2.14715,2.14887,2.14336,2.14887,46380000.0
2008-04-21 13:30:00,2.1471,2.14936,2.14273,2.14936,40390000.0
2008-04-21 13:35:00,2.14798,2.1503,2.14166,2.14901,40010000.0
2008-04-21 13:40:00,2.1465,2.14894,2.1415,2.14696,39760000.0
2008-04-21 13:45:00,2.14477,2.14864,2.14226,2.14672,44010000.0
2008-04-21 13:50:00,2.14535,2.14718,2.14151,2.14432,40260000.0
2008-04-21 13:55:00,2.14514,2.14603,2.14085,2.14442,40000000.0
2008-04-21 14:00:00,2.14107,2.14709,2.14029,2.14602,39770000.0
2008-04-21 14:05:00,2.14429,2.14705,2.13918,2.14339,36880000.0
2008-04-21 14:10:00,2.14479,2.14616,2.13881,2.14383,46000000.0
2008-04-21 14:15:00,2.1435,2.14717,2.14006,2.1466,54260000.0
2008-04-21 14:20:00,2.1451,2.14765,2.13984,2.14421,41650000.0
2008-04-21 14:25:00,2.14525,2.14605,2.13899,2.13978,45750000.0
2008-04-21 14:30:00,2.14173,2.14422,2.1358,2.14231,47380000.0
2008-04-21 14:35:00,2.13766,2.14191,2.13637,2.1369,51760000.0
2008-04-21 14:40:00,2.14119,2.14119,2.13415,2.13845,37130000.0
2008-04-21 14:45:00,2.13992,2.14167,2.1337,2.14167,46380000.0
2008-04-21 14:50:00,2.14269,2.14506,2.1345,2.13757,44890000.0
2008-04-21 14:55:00,2.14036,2.1418,2.13332,2.14167,50380000.0
2008-04-21 15:00:00,2.14009,2.14652,2.13557,2.14033,49770000.0
2008-04-21 15:05:00,2.13904,2.1426,2.13606,2.13949,54130000.0
2008-04-21 15:10:00,2.14069,2.14171,2.13545,2.1411,43010000.0
2008-04-21 15:15:00,2.14072,2.1435,2.1339,2.13794,51380000.0
2008-04-21 15:20:00,2.14228,2.1429,2.13516,2.14023,45630000.0
2008-04-21 15:25:00,2.14155,2.14184,2.13555,2.13962,39390000.0
2008-04-21 15:30:00,2.13482,2.1412,2.13361,2.1398,41630000.0
2008-04-21 15:35:00,2.13867,2.14098,2.1318,2.13592,42380000.0
2008-04-21 15:40:00,2.13657,2.14098,2.13378,2.13916,45880000.0
2008-04-21 15:45:00,2.13929,2.14223,2.13518,2.14142,42510000.0
2008-04-21 15:50:00,2.14068,2.14167,2.13566,2.14019,37750000.0
2008-04-21 15:55:00,2.14093,2.14259,2.13525,2.14098,41260000.0
2008-04-21 16:00:00,2.14136,2.14168,2.13505,2.14045,48150000.0
2008-04-21 16:05:00,2.1389,2.14167,2.13387,2.14022,48630000.0
2008-04-21 16:10:00,2.13909,2.14194,2.13501,2.13917,45520000.0
2008-04-21 16:15:00,2.13863,2.14438,2.13291,2.13683,40150000.0
2008-04-21 16:20:00,2.1369,2.14056,2.13429,2.14001,38880000.0
2008-04-21 16:25:00,2.13868,2.13983,2.13478,2.13939,46500000.0
2008-04-21 16:30:00,2.13674,2.14149,2.1345,2.14096,48750000.0
2008-04-21 16:35:00,2.14125,2.14298,2.13399,2.13805,49880000.0
2008-04-21 16:40:00,2.13908,2.14374,2.13763,2.14032,47260000.0
2008-04-21 16:45:00,2.13761,2.14222,2.13579,2.14008,47890000.0
2008-04-21 16:50:00,2.14047,2.14194,2.13663,2.14051,48260000.0
2008-04-21 16:55:00,2.14023,2.14255,2.13554,2.14011,42770000.0
2008-04-21 17:00:00,2.14161,2.14287,2.13702,2.1414,48380000.0
2008-04-21 17:05:00,2.14125,2.14366,2.13666,2.13949,38380000.0
2008-04-21 17:10:00,2.13816,2.14261,2.13571,2.14133,45010000.0
2008-04-21 17:15:00,2.13872,2.14376,2.13603,2.14296,50260000.0
2008-04-21 17:20:00,2.14257,2.14524,2.13829,2.14396,52890000.0
2008-04-21 17:25:00,2.14471,2.14579,2.13804,2.14386,53390000.0
2008-04-21 17:30:00,2.1452,2.14531,2.13644,2.1439,43890000.0
2008-04-21 17:35:00,2.14347,2.14632,2.13943,2.14145,43630000.0
2008-04-21 17:40:00,2.1457,2.14588,2.13787,2.14198,47520000.0
2008-04-21 17:45:00,2.14261,2.14547,2.1406,2.14364,43630000.0
2008-04-21 17:50:00,2.14278,2.14557,2.1387,2.14557,49880000.0
2008-04-21 17:55:00,2.14507,2.14538,2.13745,2.14311,58390000.0
2008-04-21 18:00:00,2.14174,2.14449,2.13567,2.14043,55890000.0
2008-04-21 18:05:00,2.14363,2.1456,2.13782,2.14271,40880000.0
2008-04-21 18:10:00,2.14182,2.14574,2.13836,2.14503,35510000.0
2008-04-21 18:15:00,2.14568,2.146,2.13898,2.14252,45890000.0
2008-04-21 18:20:00,2.14155,2.14614,2.13901,2.1452,49130000.0
2008-04-21 18:25:00,2.14693,2.14693,2.1397,2.14515,40000000.0
2008-04-21 18:30:00,2.1452,2.14626,2.13958,2.14626,58130000.0
2008-04-21 18:35:00,2.1449,2.14698,2.13969,2.14394,50380000.0
2008-04-21 18:40:00,2.14454,2.14589,2.13693,2.14467,45630000.0
2008-04-21 18:45:00,2.14277,2.146,2.1383,2.1422,33000000.0
2008-04-21 18:50:00,2.14348,2.14593,2.14011,2.14156,43630000.0
2008-04-21 18:55:00,2.14499,2.14636,2.1393,2.14603,40750000.0
2008-04-21 19:00:00,2.14384,2.14689,2.14043,2.14372,46380000.0
2008-04-21 19:05:00,2.14545,2.14734,2.13968,2.14625,43390000.0
2008-04-21 19:10:00,2.1464,2.14737,2.13784,2.14241,50760000.0
2008-04-21 19:15:00,2.14387,2.14646,2.13767,2.14011,39380000.0
2008-04-21 19:20:00,2.14097,2.14591,2.13819,2.14345,37630000.0
2008-04-21 19:25:00,2.14161,2.146,2.13734,2.14417,47000000.0
2008-04-21 19:30:00,2.14567,2.14692,2.13857,2.144,45130000.0
2008-04-21 19:35:00,2.1435,2.14662,2.14206,2.14544,53270000.0
2008-04-21 19:40:00,2.14378,2.14726,2.13877,2.1398,48380000.0
2008-04-21 19:45:00,2.14287,2.146,2.13899,2.14253,43880000.0
2008-04-21 19:50:00,2.14304,2.14623,2.14166,2.14565,40140000.0
2008-04-21 19:55:00,2.14437,2.14796,2.13903,2.14512,42260000.0
2008-04-21 20:00:00,2.14314,2.14687,2.1397,2.14687,51380000.0
2008-04-21 20:05:00,2.14729,2.14729,2.1381,2.14679,50630000.0
2008-04-21 20:10:00,2.14111,2.14807,2.13946,2.14149,45250000.0
2008-04-21 20:15:00,2.14274,2.14548,2.13863,2.14492,44500000.0
2008-04-21 20:20:00,2.14484,2.14485,2.13732,2.1428,38770000.0
2008-04-21 20:25:00,2.14083,2.14386,2.13729,2.13981,61510000.0
2008-04-21 20:30:00,2.13864,2.14332,2.13526,2.14332,52260000.0
2008-04-21 20:35:00,2.14049,2.14356,2.13583,2.14063,49380000.0
2008-04-21 20:40:00,2.13939,2.14314,2.13597,2.14013,40010000.0
2008-04-21 20:45:00,2.14206,2.1434,2.13772,2.14194,36260000.0
2008-04-21 20:50:00,2.14159,2.14283,2.13635,2.13635,49010000.0
2008-04-21 20:55:00,2.14053,2.1437,2.13756,2.14345,40630000.0
2008-04-21 21:00:00,2.14134,2.14265,2.13453,2.13806,40640000.0
2008-04-21 21:05:00,2.14073,2.14286,2.13339,2.13734,50130000.0
2008-04-21 21:10:00,2.14175,2.14211,2.13559,2.13835,52510000.0
2008-04-21 21:15:00,2.14175,2.1431,2.13536,2.14222,44380000.0
2008-04-21 21:20:00,2.13877,2.14412,2.13337,2.14075,41500000.0
2008-04-21 21:25:00,2.13998,2.14268,2.13789,2.14059,43010000.0
2008-04-21 21:30:00,2.14187,2.14199,2.13477,2.13922,41500000.0
2008-04-21 21:35:00,2.14082,2.14171,2.13439,2.13916,46890000.0
2008-04-21 21:40:00,2.14129,2.14184,2.13694,2.14072,39250000.0
2008-04-21 21:45:00,2.13856,2.14136,2.1344,2.13752,46500000.0
2008-04-21 21:50:00,2.14111,2.14111,2.13413,2.13797,39760000.0
2008-04-21 21:55:00,2.13661,2.14065,2.133,2.13984,38500000.0
2008-04-21 22:00:00,2.13788,2.14099,2.13215,2.13939,34380000.0
2008-04-21 22:05:00,2.13922,2.14137,2.13455,2.14027,35760000.0
2008-04-21 22:10:00,2.1389,2.14142,2.13671,2.14124,39260000.0
2008-04-21 22:15:00,2.1387,2.14175,2.13362,2.14175,36630000.0
2008-04-21 22:20:00,2.14023,2.14254,2.13594,2.13742,41760000.0
2008-04-21 22:25:00,2.14205,2.14277,2.13713,2.14122,37000000.0
2008-04-21 22:30:00,2.14123,2.14249,2.13628,2.14233,38000000.0
2008-04-21 22:35:00,2.14064,2.14348,2.1375,2.14236,42280000.0
2008-04-21 22:40:00,2.1429,2.14313,2.13722,2.14009,39890000.0
2008-04-21 22:45:00,2.13832,2.14291,2.13832,2.13954,27250000.0
2008-04-21 22:50:00,2.14066,2.14389,2.13645,2.14224,42380000.0
2008-04-21 22:55:00,2.14216,2.14374,2.13518,2.14235,39520000.0
2008-04-21 23:00:00,2.14383,2.14459,2.13745,2.14346,45640000.0
2008-04-21 23:05:00,2.14188,2.14233,2.13555,2.14139,43390000.0
2008-04-21 23:10:00,2.13925,2.14389,2.13585,2.14205,46770000.0
2008-04-21 23:15:00,2.1412,2.14247,2.13392,2.13392,47630000.0
2008-04-21 23:20:00,2.13885,2.14273,2.13573,2.13961,43630000.0
2008-04-21 23:25:00,2.14043,2.14285,2.13488,2.13785,36890000.0
2008-04-21 23:30:00,2.14185,2.14256,2.13282,2.14256,36250000.0
2008-04-21 23:35:00,2.14134,2.14233,2.13503,2.14232,42130000.0
2008-04-21 23:40:00,2.14174,2.14369,2.13774,2.13989,34380000.0
2008-04-21 23:45:00,2.14047,2.14253,2.13678,2.13876,42260000.0
2008-04-21 23:50:00,2.13928,2.14287,2.13476,2.14258,31500000.0
2008-04-21 23:55:00,2.14013,2.14323,2.13675,2.14169,39260000.0
2008-04-22 00:00:00,2.14022,2.14896,2.13604,2.14302,43630000.0
2008-04-22 00:05:00,2.14138,2.14374,2.13587,2.13939,41250000.0
2008-04-22 00:10:00,2.1421,2.14352,2.13752,2.14289,34630000.0
2008-04-22 00:15:00,2.13948,2.14336,2.1383,2.14166,33150000.0
2008-04-22 00:20:00,2.14287,2.14369,2.13857,2.14081,38880000.0
2008-04-22 00:25:00,2.14207,2.1432,2.13636,2.14266,41270000.0
2008-04-22 00:30:00,2.14107,2.14279,2.13583,2.13992,40630000.0
2008-04-22 00:35:00,2.14148,2.14252,2.13488,2.14001,48760000.0
2008-04-22 00:40:00,2.13845,2.14282,2.13711,2.14203,37750000.0
2008-04-22 00:45:00,2.13966,2.14274,2.13534,2.13744,35250000.0
2008-04-22 00:50:00,2.13962,2.14474,2.13713,2.14013,33500000.0
2008-04-22 00:55:00,2.14019,2.143,2.13686,2.143,50640000.0
2008-04-22 01:00:00,2.14274,2.14305,2.13784,2.13975,43260000.0
2008-04-22 01:05:00,2.13865,2.14258,2.13703,2.1401,36510000.0
2008-04-22 01:10:00,2.1414,2.14231,2.13506,2.14001,46260000.0
2008-04-22 01:15:00,2.13829,2.14219,2.13543,2.14205,50880000.0
2008-04-22 01:20:00,2.13874,2.14207,2.13543,2.13934,37510000.0
2008-04-22 01:25:00,2.13964,2.14216,2.13581,2.14134,41390000.0
2008-04-22 01:30:00,2.14162,2.14223,2.13383,2.13936,37000000.0
2008-04-22 01:35:00,2.13997,2.14182,2.13434,2.1383,43880000.0
2008-04-22 01:40:00,2.1396,2.14235,2.13351,2.1386,54010000.0
2008-04-22 01:45:00,2.14084,2.14126,2.13483,2.14063,65630000.0
2008-04-22 01:50:00,2.13651,2.14146,2.13571,2.14124,45880000.0
2008-04-22 01:55:00,2.13754,2.14156,2.13415,2.13707,42880000.0
2008-04-22 02:00:00,2.14056,2.14261,2.13599,2.13925,47880000.0
2008-04-22 02:05:00,2.13912,2.14223,2.13643,2.14211,40880000.0
2008-04-22 02:10:00,2.14223,2.14242,2.13616,2.14026,48640000.0
2008-04-22 02:15:00,2.14026,2.14184,2.13708,2.13962,29890000.0
2008-04-22 02:20:00,2.14022,2.14285,2.13698,2.13798,46010000.0
2008-04-22 02:25:00,2.14048,2.14369,2.13659,2.13853,39750000.0
2008-04-22 02:30:00,2.14093,2.14371,2.13609,2.14195,44260000.0
2008-04-22 02:35:00,2.13925,2.14307,2.13492,2.14158,52260000.0
2008-04-22 02:40:00,2.1418,2.14263,2.13603,2.13983,38010000.0
2008-04-22 02:45:00,2.14062,2.14285,2.13604,2.14078,42900000.0
2008-04-22 02:50:00,2.14202,2.14333,2.1366,2.14133,44260000.0
2008-04-22 02:55:00,2.1416,2.14385,2.136,2.14255,49890000.0
2008-04-22 03:00:00,2.14262,2.14267,2.13813,2.13835,41500000.0
2008-04-22 03:05:00,2.14111,2.14306,2.13735,2.14024,46140000.0
2008-04-22 03:10:00,2.1429,2.14407,2.1369,2.14316,46770000.0
2008-04-22 03:15:00,2.14131,2.14413,2.13796,2.14187,32760000.0
2008-04-22 03:20:00,2.13937,2.14452,2.13697,2.1406,45130000.0
2008-04-22 03:25:00,2.14119,2.14455,2.13698,2.14284,45640000.0
2008-04-22 03:30:00,2.1411,2.14395,2.13553,2.14166,48000000.0
2008-04-22 03:35:00,2.14387,2.14437,2.13916,2.14387,48130000.0
2008-04-22 03:40:00,2.14064,2.14568,2.13936,2.14409,43510000.0
2008-04-22 03:45:00,2.14504,2.14504,2.13857,2.14035,48250000.0
2008-04-22 03:50:00,2.14414,2.14656,2.13784,2.14439,47010000.0
2008-04-22 03:55:00,2.14447,2.14447,2.13789,2.14328,51500000.0
2008-04-22 04:00:00,2.14089,2.14353,2.13773,2.14105,39510000.0
2008-04-22 04:05:00,2.14263,2.14263,2.13374,2.14179,35500000.0
2008-04-22 04:10:00,2.13723,2.14232,2.13568,2.14174,36750000.0
2008-04-22 04:15:00,2.13685,2.14288,2.13588,2.14212,39270000.0
2008-04-22 04:20:00,2.14184,2.14242,2.13676,2.14116,43880000.0
2008-04-22 04:25:00,2.13964,2.14188,2.13445,2.13822,45380000.0
2008-04-22 04:30:00,2.14123,2.14358,2.13726,2.14254,35010000.0
2008-04-22 04:35:00,2.13954,2.14277,2.13604,2.14271,39880000.0
2008-04-22 04:40:00,2.14299,2.14299,2.13704,2.13704,40640000.0
2008-04-22 04:45:00,2.13969,2.14256,2.13448,2.14234,40390000.0
2008-04-22 04:50:00,2.14119,2.14371,2.13682,2.13895,48150000.0
2008-04-22 04:55:00,2.14271,2.1445,2.13626,2.14231,38750000.0
2008-04-22 05:00:00,2.14248,2.1438,2.13442,2.14342,33510000.0
2008-04-22 05:05:00,2.1407,2.14459,2.13667,2.1417,42760000.0
2008-04-22 05:10:00,2.14055,2.14385,2.13607,2.14335,38880000.0
2008-04-22 05:15:00,2.14244,2.14486,2.13751,2.14352,34130000.0
2008-04-22 05:20:00,2.13864,2.14362,2.13739,2.14267,40630000.0
2008-04-22 05:25:00,2.14208,2.14383,2.13619,2.14,38500000.0
2008-04-22 05:30:00,2.14181,2.14377,2.13898,2.13989,41390000.0
2008-04-22 05:35:00,2.14273,2.14399,2.13638,2.13998,36640000.0
2008-04-22 05:40:00,2.13963,2.14356,2.13686,2.13838,37510000.0
2008-04-22 05:45:00,2.14035,2.14271,2.13478,2.14065,38510000.0
2008-04-22 05:50:00,2.13944,2.14274,2.13691,2.14201,39140000.0
2008-04-22 05:55:00,2.14004,2.14335,2.13853,2.13914,35510000.0
2008-04-22 06:00:00,2.13562,2.14344,2.13495,2.13678,38890000.0
2008-04-22 06:05:00,2.14315,2.14321,2.1368,2.14058,38140000.0
2008-04-22 06:10:00,2.13768,2.14323,2.13536,2.14323,48130000.0
2008-04-22 06:15:00,2.14075,2.14348,2.13876,2.14348,39140000.0
2008-04-22 06:20:00,2.14119,2.14497,2.13663,2.13663,45150000.0
2008-04-22 06:25:00,2.14066,2.14235,2.13599,2.13957,39760000.0
2008-04-22 06:30:00,2.14345,2.14345,2.13592,2.14205,36010000.0
2008-04-22 06:35:00,2.13846,2.14388,2.13676,2.14148,39880000.0
2008-04-22 06:40:00,2.14138,2.1425,2.13484,2.1421,35260000.0
2008-04-22 06:45:00,2.14181,2.14222,2.13625,2.13898,30130000.0
2008-04-22 06:50:00,2.14043,2.1432,2.13746,2.14248,40500000.0
2008-04-22 06:55:00,2.13987,2.14306,2.13586,2.14181,41520000.0
2008-04-22 07:00:00,2.14318,2.14334,2.1364,2.13842,48750000.0
2008-04-22 07:05:00,2.14161,2.14336,2.13569,2.14127,43260000.0
2008-04-22 07:10:00,2.14321,2.14396,2.1378,2.14102,34000000.0
2008-04-22 07:15:00,2.14199,2.14343,2.13509,2.13922,46380000.0
2008-04-22 07:20:00,2.13494,2.14424,2.13494,2.14359,45270000.0
2008-04-22 07:25:00,2.14293,2.1484,2.14052,2.14695,52380000.0
2008-04-22 07:30:00,2.14746,2.14923,2.14154,2.14805,47630000.0
2008-04-22 07:35:00,2.14388,2.14865,2.14096,2.14365,51130000.0
2008-04-22 07:40:00,2.1463,2.14863,2.1416,2.14805,44380000.0
2008-04-22 07:45:00,2.14797,2.14893,2.14092,2.14362,48140000.0
2008-04-22 07:50:00,2.14867,2.14983,2.14277,2.14714,52020000.0
2008-04-22 07:55:00,2.14776,2.1497,2.14496,2.14669,41250000.0
2008-04-22 08:00:00,2.14661,2.14918,2.14193,2.14572,51640000.0
2008-04-22 08:05:00,2.14162,2.14886,2.14162,2.14793,42000000.0
2008-04-22 08:10:00,2.14436,2.14787,2.1417,2.14745,40130000.0
2008-04-22 08:15:00,2.14428,2.14968,2.14142,2.14603,39380000.0
2008-04-22 08:20:00,2.14639,2.1485,2.14289,2.14594,35880000.0
2008-04-22 08:25:00,2.14798,2.15053,2.14305,2.14634,48000000.0
2008-04-22 08:30:00,2.15034,2.15147,2.14398,2.14706,39250000.0
2008-04-22 08:35:00,2.15005,2.15087,2.14212,2.15047,45010000.0
2008-04-22 08:40:00,2.14537,2.15139,2.1436,2.14976,56500000.0
2008-04-22 08:45:00,2.14824,2.15194,2.14511,2.15007,46000000.0
2008-04-22 08:50:00,2.14768,2.15239,2.14663,2.15168,44260000.0
2008-04-22 08:55:00,2.15084,2.15388,2.14631,2.15102,47250000.0
2008-04-22 09:00:00,2.15278,2.15361,2.14564,2.14907,41630000.0
2008-04-22 09:05:00,2.15029,2.15128,2.14617,2.15065,43390000.0
2008-04-22 09:10:00,2.15138,2.15192,2.14194,2.14995,41130000.0
2008-04-22 09:15:00,2.15145,2.15163,2.14378,2.14849,47130000.0
2008-04-22 09:20:00,2.14858,2.15077,2.14267,2.14903,53140000.0
2008-04-22 09:25:00,2.1496,2.15298,2.14462,2.14723,52000000.0
2008-04-22 09:30:00,2.15112,2.15276,2.14447,2.15032,35000000.0
2008-04-22 09:35:00,2.14797,2.15339,2.14524,2.14925,43880000.0
2008-04-22 09:40:00,2.15034,2.15356,2.14528,2.15193,56390000.0
2008-04-22 09:45:00,2.15222,2.15222,2.14513,2.14513,43130000.0
2008-04-22 09:50:00,2.14659,2.15081,2.14389,2.1501,46250000.0
2008-04-22 09:55:00,2.15012,2.15012,2.14422,2.14832,51380000.0
2008-04-22 10:00:00,2.14597,2.14943,2.14106,2.14881,37130000.0
2008-04-22 10:05:00,2.14902,2.14905,2.14229,2.14398,42500000.0
2008-04-22 10:10:00,2.1461,2.14713,2.13977,2.14514,42380000.0
2008-04-22 10:15:00,2.14325,2.14573,2.14029,2.14321,43520000.0
2008-04-22 10:20:00,2.14235,2.14477,2.13802,2.13951,45010000.0
2008-04-22 10:25:00,2.14065,2.14436,2.13899,2.14436,44510000.0
2008-04-22 10:30:00,2.14182,2.14567,2.13929,2.14408,43010000.0
2008-04-22 10:35:00,2.14564,2.14564,2.14038,2.14428,41130000.0
2008-04-22 10:40:00,2.14283,2.14415,2.13833,2.14077,49760000.0
2008-04-22 10:45:00,2.13806,2.14198,2.13581,2.13589,38380000.0
2008-04-22 10:50:00,2.14045,2.14162,2.13505,2.13784,54010000.0
2008-04-22 10:55:00,2.14112,2.14112,2.13281,2.13672,44630000.0
2008-04-22 11:00:00,2.13868,2.14078,2.13312,2.13955,43780000.0
2008-04-22 11:05:00,2.13358,2.14035,2.13124,2.13955,37630000.0
2008-04-22 11:10:00,2.14047,2.14083,2.13476,2.14049,45250000.0
2008-04-22 11:15:00,2.13948,2.13948,2.13093,2.13691,42000000.0
2008-04-22 11:20:00,2.13725,2.13869,2.13143,2.13869,51510000.0
2008-04-22 11:25:00,2.13781,2.13956,2.13223,2.13694,44500000.0
2008-04-22 11:30:00,2.13685,2.13836,2.13095,2.13472,45000000.0
2008-04-22 11:35:00,2.13464,2.13793,2.13041,2.13577,43380000.0
2008-04-22 11:40:00,2.13385,2.13871,2.13228,2.13712,46130000.0
2008-04-22 11:45:00,2.13844,2.13866,2.13298,2.13612,46880000.0
2008-04-22 11:50:00,2.13784,2.13859,2.12844,2.13655,40380000.0
2008-04-22 11:55:00,2.13736,2.13842,2.13212,2.13789,43250000.0
2008-04-22 12:00:00,2.13767,2.1408,2.13309,2.1406,43010000.0
2008-04-22 12:05:00,2.13906,2.14263,2.13495,2.13895,46890000.0
2008-04-22 12:10:00,2.13651,2.14079,2.13308,2.13695,66880000.0
2008-04-22 12:15:00,2.1327,2.14101,2.1324,2.14035,40140000.0
2008-04-22 12:20:00,2.1381,2.14091,2.13386,2.13578,50380000.0
2008-04-22 12:25:00,2.14011,2.14082,2.13456,2.1398,46130000.0
2008-04-22 12:30:00,2.1391,2.14078,2.13619,2.13937,41880000.0
2008-04-22 12:35:00,2.13895,2.14024,2.13289,2.13837,50500000.0
2008-04-22 12:40:00,2.13373,2.14011,2.13373,2.13576,42880000.0
2008-04-22 12:45:00,2.1358,2.13985,2.13408,2.13705,45260000.0
2008-04-22 12:50:00,2.13919,2.14052,2.13336,2.13937,42260000.0
2008-04-22 12:55:00,2.13763,2.14139,2.13361,2.13885,58260000.0
2008-04-22 13:00:00,2.13719,2.14041,2.13452,2.13951,57130000.0
2008-04-22 13:05:00,2.13791,2.1405,2.13376,2.13685,52510000.0
2008-04-22 13:10:00,2.14039,2.14039,2.13315,2.13787,51260000.0
2008-04-22 13:15:00,2.13732,2.13962,2.13295,2.13861,38520000.0
2008-04-22 13:20:00,2.13459,2.13921,2.13381,2.13712,50630000.0
2008-04-22 13:25:00,2.13618,2.13875,2.13222,2.13682,44640000.0
2008-04-22 13:30:00,2.13732,2.13877,2.13191,2.13777,45270000.0
2008-04-22 13:35:00,2.13566,2.1423,2.13354,2.1398,39390000.0
2008-04-22 13:40:00,2.13866,2.1402,2.13515,2.13742,43880000.0
2008-04-22 13:45:00,2.13593,2.13991,2.13439,2.13838,44250000.0
2008-04-22 13:50:00,2.13654,2.13833,2.13351,2.13431,41880000.0
2008-04-22 13:55:00,2.13677,2.1391,2.13419,2.13819,48630000.0
2008-04-22 14:00:00,2.13307,2.1404,2.13307,2.13871,48890000.0
2008-04-22 14:05:00,2.13903,2.14091,2.13413,2.13628,43380000.0
2008-04-22 14:10:00,2.13972,2.13992,2.13401,2.1377,39260000.0
2008-04-22 14:15:00,2.13616,2.14081,2.13347,2.13955,54380000.0
2008-04-22 14:20:00,2.13753,2.13948,2.13317,2.13613,43880000.0
2008-04-22 14:25:00,2.13679,2.13818,2.1297,2.13202,43630000.0
2008-04-22 14:30:00,2.13511,2.13943,2.13131,2.13808,55390000.0
2008-04-22 14:35:00,2.1354,2.13945,2.13404,2.13482,46750000.0
2008-04-22 14:40:00,2.13805,2.13882,2.13164,2.13606,40880000.0
2008-04-22 14:45:00,2.13903,2.1395,2.13204,2.13798,45630000.0
2008-04-22 14:50:00,2.13705,2.13802,2.13008,2.13353,47770000.0
2008-04-22 14:55:00,2.1359,2.13864,2.13141,2.13833,48130000.0
2008-04-22 15:00:00,2.13656,2.13896,2.13145,2.13281,49500000.0
2008-04-22 15:05:00,2.1369,2.13996,2.13267,2.13927,55750000.0
2008-04-22 15:10:00,2.13601,2.13997,2.13264,2.13747,37630000.0
2008-04-22 15:15:00,2.13719,2.13903,2.13111,2.13409,48250000.0
2008-04-22 15:20:00,2.13646,2.14056,2.13398,2.13931,36760000.0
2008-04-22 15:25:00,2.14031,2.14158,2.13427,2.14158,41880000.0
2008-04-22 15:30:00,2.13693,2.14329,2.13693,2.14059,50380000.0
2008-04-22 15:35:00,2.13899,2.14211,2.13361,2.13693,45880000.0
2008-04-22 15:40:00,2.14005,2.14227,2.13453,2.14063,41630000.0
2008-04-22 15:45:00,2.14275,2.14275,2.13181,2.13769,43760000.0
2008-04-22 15:50:00,2.13634,2.14044,2.13383,2.13854,40380000.0
2008-04-22 15:55:00,2.13941,2.141,2.13457,2.13939,44250000.0
2008-04-22 16:00:00,2.14113,2.14195,2.13462,2.14118,47260000.0
2008-04-22 16:05:00,2.14083,2.14157,2.13453,2.13455,47750000.0
2008-04-22 16:10:00,2.1383,2.14009,2.13341,2.13901,41760000.0
2008-04-22 16:15:00,2.13619,2.13992,2.13113,2.13322,42880000.0
2008-04-22 16:20:00,2.13463,2.13751,2.13226,2.1351,36750000.0
2008-04-22 16:25:00,2.13474,2.13568,2.13012,2.13218,49390000.0
2008-04-22 16:30:00,2.13199,2.13384,2.12692,2.13129,44630000.0
2008-04-22 16:35:00,2.13132,2.13271,2.12315,2.12988,50630000.0
2008-04-22 16:40:00,2.13272,2.13451,2.12635,2.13192,39890000.0
2008-04-22 16:45:00,2.12945,2.13452,2.1271,2.13341,47520000.0
2008-04-22 16:50:00,2.13148,2.13476,2.12744,2.13476,46880000.0
2008-04-22 16:55:00,2.13403,2.13623,2.12816,2.13039,46760000.0
2008-04-22 17:00:00,2.13281,2.1342,2.12856,2.13275,50890000.0
2008-04-22 17:05:00,2.13328,2.13348,2.12907,2.13127,41380000.0
2008-04-22 17:10:00,2.13085,2.13378,2.12745,2.13378,41880000.0
2008-04-22 17:15:00,2.13049,2.1336,2.12571,2.13167,53010000.0
2008-04-22 17:20:00,2.12968,2.13159,2.12583,2.13008,57130000.0
2008-04-22 17:25:00,2.12902,2.13142,2.12387,2.12743,54380000.0
2008-04-22 17:30:00,2.12994,2.13186,2.12563,2.12922,45250000.0
2008-04-22 17:35:00,2.1296,2.13124,2.12525,2.12903,44130000.0
2008-04-22 17:40:00,2.13095,2.13098,2.12315,2.12453,39130000.0
2008-04-22 17:45:00,2.12878,2.1295,2.12331,2.12542,39630000.0
2008-04-22 17:50:00,2.1255,2.13462,2.11863,2.12721,46640000.0
2008-04-22 17:55:00,2.12582,2.12886,2.12046,2.12651,58010000.0
2008-04-22 18:00:00,2.12537,2.12685,2.11804,2.12385,54520000.0
2008-04-22 18:05:00,2.12801,2.12801,2.12174,2.12511,38500000.0
2008-04-22 18:10:00,2.12757,2.13001,2.12348,2.12792,43000000.0
2008-04-22 18:15:00,2.12854,2.1311,2.1238,2.1294,46000000.0
2008-04-22 18:20:00,2.13049,2.13177,2.12571,2.12938,44760000.0
2008-04-22 18:25:00,2.13112,2.13173,2.12637,2.1311,37260000.0
2008-04-22 18:30:00,2.12941,2.13221,2.12552,2.13028,61010000.0
2008-04-22 18:35:00,2.13113,2.13254,2.12535,2.12744,48250000.0
2008-04-22 18:40:00,2.13095,2.13262,2.12536,2.13092,44770000.0
2008-04-22 18:45:00,2.1311,2.1315,2.12334,2.12934,39500000.0
2008-04-22 18:50:00,2.13104,2.13171,2.12679,2.12799,41000000.0
2008-04-22 18:55:00,2.13072,2.13243,2.12483,2.13104,41750000.0
2008-04-22 19:00:00,2.12994,2.13333,2.12721,2.12918,49250000.0
2008-04-22 19:05:00,2.13118,2.13405,2.1254,2.12882,41640000.0
2008-04-22 19:10:00,2.13161,2.13192,2.12589,2.12983,39130000.0
2008-04-22 19:15:00,2.128,2.13006,2.1228,2.12375,37510000.0
2008-04-22 19:20:00,2.12621,2.13048,2.12456,2.13044,44890000.0
2008-04-22 19:25:00,2.12786,2.13179,2.1247,2.13025,58020000.0
2008-04-22 19:30:00,2.13157,2.13193,2.12274,2.12915,42010000.0
2008-04-22 19:35:00,2.1303,2.13126,2.12696,2.12881,45140000.0
2008-04-22 19:40:00,2.12844,2.13884,2.12492,2.12816,46890000.0
2008-04-22 19:45:00,2.13112,2.13112,2.12451,2.12596,48640000.0
2008-04-22 19:50:00,2.12725,2.1313,2.1263,2.13042,44630000.0
2008-04-22 19:55:00,2.12942,2.13154,2.12193,2.12763,48760000.0
2008-04-22 20:00:00,2.12691,2.13102,2.12317,2.13102,52630000.0
2008-04-22 20:05:00,2.1286,2.13115,2.12307,2.13115,50890000.0
2008-04-22 20:10:00,2.12747,2.1317,2.12209,2.12407,48630000.0
2008-04-22 20:15:00,2.12795,2.13121,2.12565,2.12754,44880000.0
2008-04-22 20:20:00,2.13022,2.13172,2.12386,2.13168,41000000.0
2008-04-22 20:25:00,2.13044,2.13303,2.12531,2.13132,46760000.0
2008-04-22 20:30:00,2.13181,2.13228,2.12332,2.13101,50640000.0
2008-04-22 20:35:00,2.1282,2.12946,2.12242,2.12662,52260000.0
2008-04-22 20:40:00,2.12545,2.12929,2.12343,2.12799,39510000.0
2008-04-22 20:45:00,2.12791,2.12957,2.12343,2.1276,35750000.0
2008-04-22 20:50:00,2.12593,2.12834,2.12216,2.12439,46750000.0
2008-04-22 20:55:00,2.1273,2.12851,2.12201,2.12479,33130000.0
2008-04-22 21:00:00,2.12746,2.1282,2.12141,2.12555,48880000.0
2008-04-22 21:05:00,2.12378,2.128,2.12045,2.12346,44510000.0
2008-04-22 21:10:00,2.129,2.12939,2.12177,2.12594,51380000.0
2008-04-22 21:15:00,2.12565,2.12809,2.12235,2.12691,40390000.0
2008-04-22 21:20:00,2.12768,2.12902,2.12149,2.12902,47890000.0
2008-04-22 21:25:00,2.1255,2.12926,2.12438,2.12456,44890000.0
2008-04-22 21:30:00,2.12872,2.12932,2.12196,2.12829,40640000.0
2008-04-22 21:35:00,2.1261,2.12937,2.12208,2.12758,53900000.0
2008-04-22 21:40:00,2.12673,2.12957,2.12437,2.12883,40640000.0
2008-04-22 21:45:00,2.12887,2.1311,2.12446,2.13095,45260000.0
2008-04-22 21:50:00,2.13098,2.13138,2.12478,2.12934,38500000.0
2008-04-22 21:55:00,2.12648,2.13012,2.1249,2.12706,40380000.0
2008-04-22 22:00:00,2.127,2.13014,2.12371,2.12867,37500000.0
2008-04-22 22:05:00,2.12653,2.12975,2.12359,2.12788,40500000.0
2008-04-22 22:10:00,2.12708,2.13056,2.12599,2.12749,45510000.0
2008-04-22 22:15:00,2.12894,2.1311,2.12351,2.12511,35130000.0
2008-04-22 22:20:00,2.12724,2.1298,2.12376,2.12718,45010000.0
2008-04-22 22:25:00,2.12468,2.12874,2.12312,2.12597,35880000.0
2008-04-22 22:30:00,2.12674,2.12849,2.12333,2.12668,43760000.0
2008-04-22 22:35:00,2.12804,2.12907,2.12218,2.12825,40260000.0
2008-04-22 22:40:00,2.12814,2.129,2.12363,2.12436,38500000.0
2008-04-22 22:45:00,2.12608,2.12863,2.12441,2.12464,32130000.0
2008-04-22 22:50:00,2.12748,2.12901,2.12142,2.12782,48130000.0
2008-04-22 22:55:00,2.12878,2.12878,2.12308,2.12705,35880000.0
2008-04-22 23:00:00,2.12809,2.12824,2.1224,2.12723,44260000.0
2008-04-22 23:05:00,2.12754,2.12864,2.12326,2.12529,31890000.0
2008-04-22 23:10:00,2.12129,2.12843,2.12129,2.12802,37250000.0
2008-04-22 23:15:00,2.12615,2.12952,2.12362,2.12363,43520000.0
2008-04-22 23:20:00,2.12465,2.1295,2.12357,2.12876,49380000.0
2008-04-22 23:25:00,2.12872,2.12992,2.12081,2.12537,32390000.0
2008-04-22 23:30:00,2.12466,2.13013,2.12089,2.12583,52880000.0
2008-04-22 23:35:00,2.12438,2.12822,2.12366,2.12735,39500000.0
2008-04-22 23:40:00,2.12743,2.12824,2.12155,2.12444,33530000.0
2008-04-22 23:45:00,2.12474,2.12762,2.12185,2.12584,38130000.0
2008-04-22 23:50:00,2.12707,2.12868,2.12077,2.12831,37020000.0
2008-04-22 23:55:00,2.12666,2.1281,2.11997,2.12745,43010000.0
2008-04-23 00:00:00,2.12534,2.13099,2.12179,2.12941,44770000.0
2008-04-23 00:05:00,2.12932,2.12977,2.12211,2.12211,41130000.0
2008-04-23 00:10:00,2.12843,2.12928,2.12238,2.12807,35880000.0
2008-04-23 00:15:00,2.12575,2.12936,2.12456,2.12726,35380000.0
2008-04-23 00:20:00,2.12712,2.12999,2.12481,2.12925,38130000.0
2008-04-23 00:25:00,2.12874,2.12983,2.12304,2.1272,33250000.0
2008-04-23 00:30:00,2.12791,2.13047,2.12425,2.12921,46260000.0
2008-04-23 00:35:00,2.12867,2.12972,2.12238,2.12781,38630000.0
2008-04-23 00:40:00,2.1262,2.12991,2.12391,2.12908,36380000.0
2008-04-23 00:45:00,2.12972,2.13086,2.12142,2.12883,38880000.0
2008-04-23 00:50:00,2.12833,2.12859,2.12372,2.12607,34630000.0
2008-04-23 00:55:00,2.12633,2.12971,2.12514,2.12962,46260000.0
2008-04-23 01:00:00,2.1296,2.13062,2.12573,2.12995,47000000.0
2008-04-23 01:05:00,2.12861,2.13019,2.12652,2.1295,42250000.0
2008-04-23 01:10:00,2.13042,2.13045,2.12271,2.12781,41260000.0
2008-04-23 01:15:00,2.12977,2.13191,2.12286,2.12781,54750000.0
2008-04-23 01:20:00,2.12824,2.13039,2.12209,2.12973,44380000.0
2008-04-23 01:25:00,2.1271,2.13127,2.12315,2.13031,34260000.0
2008-04-23 01:30:00,2.12878,2.13076,2.1241,2.12621,39390000.0
2008-04-23 01:35:00,2.12813,2.13098,2.12577,2.13067,39520000.0
2008-04-23 01:40:00,2.13067,2.13153,2.12038,2.13091,49130000.0
2008-04-23 01:45:00,2.13083,2.13127,2.12487,2.12905,57880000.0
2008-04-23 01:50:00,2.12657,2.13155,2.12534,2.13026,52140000.0
2008-04-23 01:55:00,2.12896,2.13157,2.12308,2.12924,44000000.0
2008-04-23 02:00:00,2.13076,2.13115,2.12594,2.1306,42760000.0
2008-04-23 02:05:00,2.13041,2.13091,2.12492,2.12492,41880000.0
2008-04-23 02:10:00,2.1279,2.13033,2.12528,2.1295,46260000.0
2008-04-23 02:15:00,2.12853,2.13064,2.12592,2.13018,36260000.0
2008-04-23 02:20:00,2.12812,2.13066,2.12545,2.12659,44630000.0
2008-04-23 02:25:00,2.131,2.13149,2.12481,2.12718,46260000.0
2008-04-23 02:30:00,2.12956,2.13213,2.12506,2.13027,41890000.0
2008-04-23 02:35:00,2.12753,2.13181,2.12336,2.13066,55760000.0
2008-04-23 02:40:00,2.13112,2.13112,2.12356,2.13042,41650000.0
2008-04-23 02:45:00,2.12944,2.13101,2.12447,2.12899,39760000.0
2008-04-23 02:50:00,2.12712,2.13094,2.1246,2.12889,46260000.0
2008-04-23 02:55:00,2.13079,2.13116,2.12355,2.13041,51640000.0
2008-04-23 03:00:00,2.12914,2.13094,2.12368,2.12732,39380000.0
2008-04-23 03:05:00,2.12938,2.13101,2.12578,2.12951,48390000.0
2008-04-23 03:10:00,2.12854,2.13179,2.12448,2.13094,39380000.0
2008-04-23 03:15:00,2.13059,2.13204,2.12164,2.1307,41260000.0
2008-04-23 03:20:00,2.12815,2.13246,2.12548,2.131,36390000.0
2008-04-23 03:25:00,2.13206,2.13217,2.12551,2.1306,50260000.0
2008-04-23 03:30:00,2.12932,2.1317,2.12455,2.13082,47260000.0
2008-04-23 03:35:00,2.13164,2.13196,2.12611,2.12747,33010000.0
2008-04-23 03:40:00,2.12881,2.13215,2.1261,2.1307,34640000.0
2008-04-23 03:45:00,2.13077,2.13198,2.1252,2.12848,43640000.0
2008-04-23 03:50:00,2.132,2.1328,2.12481,2.13067,49380000.0
2008-04-23 03:55:00,2.1311,2.13227,2.12588,2.13186,43890000.0
2008-04-23 04:00:00,2.12782,2.13246,2.12567,2.13073,46270000.0
2008-04-23 04:05:00,2.12979,2.13155,2.12381,2.12606,44260000.0
2008-04-23 04:10:00,2.12581,2.13164,2.12544,2.13117,32880000.0
2008-04-23 04:15:00,2.12655,2.13238,2.1257,2.13144,39650000.0
2008-04-23 04:20:00,2.13047,2.13209,2.12635,2.1303,41380000.0
2008-04-23 04:25:00,2.12971,2.13112,2.12424,2.12539,35890000.0
2008-04-23 04:30:00,2.12971,2.13149,2.12405,2.12835,36510000.0
2008-04-23 04:35:00,2.12673,2.13128,2.12328,2.13059,45510000.0
2008-04-23 04:40:00,2.12755,2.13127,2.12468,2.12468,32760000.0
2008-04-23 04:45:00,2.12352,2.13189,2.12117,2.13165,42510000.0
2008-04-23 04:50:00,2.12649,2.1309,2.12444,2.12874,42900000.0
2008-04-23 04:55:00,2.12846,2.13117,2.1237,2.12555,29500000.0
2008-04-23 05:00:00,2.12742,2.13099,2.12197,2.13053,33250000.0
2008-04-23 05:05:00,2.12892,2.13165,2.12384,2.13068,37000000.0
2008-04-23 05:10:00,2.12662,2.13092,2.12401,2.1301,32130000.0
2008-04-23 05:15:00,2.12907,2.12977,2.12094,2.12847,34760000.0
2008-04-23 05:20:00,2.12601,2.12977,2.12284,2.12734,32010000.0
2008-04-23 05:25:00,2.12818,2.12952,2.12367,2.12839,40890000.0
2008-04-23 05:30:00,2.13,2.13127,2.12477,2.12907,44250000.0
2008-04-23 05:35:00,2.12861,2.13026,2.12491,2.12941,35630000.0
2008-04-23 05:40:00,2.12447,2.13056,2.12348,2.12409,44140000.0
2008-04-23 05:45:00,2.12752,2.13055,2.12373,2.12791,35380000.0
2008-04-23 05:50:00,2.12801,2.12984,2.12499,2.12904,39130000.0
2008-04-23 05:55:00,2.12966,2.13037,2.12414,2.12979,40390000.0
2008-04-23 06:00:00,2.12449,2.12972,2.12391,2.12661,32880000.0
2008-04-23 06:05:00,2.12596,2.12984,2.12345,2.12582,26630000.0
2008-04-23 06:10:00,2.12555,2.13167,2.12431,2.12913,48760000.0
2008-04-23 06:15:00,2.12743,2.12987,2.1229,2.12913,36880000.0
2008-04-23 06:20:00,2.12959,2.1306,2.12321,2.12503,38140000.0
2008-04-23 06:25:00,2.12738,2.12942,2.12388,2.12915,45130000.0
2008-04-23 06:30:00,2.12856,2.12928,2.1237,2.1287,35510000.0
2008-04-23 06:35:00,2.125,2.12966,2.12294,2.12869,42140000.0
2008-04-23 06:40:00,2.12786,2.12974,2.1239,2.12886,33760000.0
2008-04-23 06:45:00,2.12495,2.12939,2.12339,2.12811,37260000.0
2008-04-23 06:50:00,2.12827,2.12938,2.12478,2.12791,43500000.0
2008-04-23 06:55:00,2.12795,2.12885,2.12388,2.12747,45880000.0
2008-04-23 07:00:00,2.12788,2.13001,2.12198,2.12593,43010000.0
2008-04-23 07:05:00,2.12836,2.12884,2.12026,2.12673,41500000.0
2008-04-23 07:10:00,2.12917,2.12917,2.12279,2.12789,36750000.0
2008-04-23 07:15:00,2.1273,2.12996,2.1237,2.12462,46880000.0
2008-04-23 07:20:00,2.12418,2.13102,2.12418,2.12942,46760000.0
2008-04-23 07:25:00,2.12956,2.13168,2.12521,2.12698,45760000.0
2008-04-23 07:30:00,2.13091,2.1311,2.12368,2.12665,46640000.0
2008-04-23 07:35:00,2.12691,2.13048,2.1236,2.12666,51130000.0
2008-04-23 07:40:00,2.12994,2.13035,2.12341,2.12911,41630000.0
2008-04-23 07:45:00,2.12955,2.13051,2.12429,2.12785,42880000.0
2008-04-23 07:50:00,2.12835,2.13156,2.12385,2.13012,45510000.0
2008-04-23 07:55:00,2.13085,2.13288,2.12595,2.12901,40390000.0
2008-04-23 08:00:00,2.13165,2.13316,2.12542,2.12934,61380000.0
2008-04-23 08:05:00,2.12657,2.13412,2.12647,2.13355,40140000.0
2008-04-23 08:10:00,2.12918,2.13329,2.12737,2.13125,44010000.0
2008-04-23 08:15:00,2.1312,2.13365,2.12703,2.13231,38250000.0
2008-04-23 08:20:00,2.1318,2.13304,2.1263,2.13054,34140000.0
2008-04-23 08:25:00,2.13011,2.1326,2.12518,2.12784,49140000.0
2008-04-23 08:30:00,2.12956,2.13422,2.12636,2.13317,46630000.0
2008-04-23 08:35:00,2.13085,2.13408,2.12509,2.13328,45140000.0
2008-04-23 08:40:00,2.12813,2.13429,2.12693,2.13256,60380000.0
2008-04-23 08:45:00,2.13156,2.13499,2.12947,2.13396,45010000.0
2008-04-23 08:50:00,2.13279,2.13516,2.12593,2.13333,47390000.0
2008-04-23 08:55:00,2.13268,2.13437,2.1255,2.13234,54010000.0
2008-04-23 09:00:00,2.13601,2.13767,2.1293,2.13306,44510000.0
2008-04-23 09:05:00,2.13443,2.13825,2.13105,2.13721,43020000.0
2008-04-23 09:10:00,2.13578,2.13861,2.13096,2.13805,43760000.0
2008-04-23 09:15:00,2.13778,2.13913,2.12945,2.1354,50640000.0
2008-04-23 09:20:00,2.13625,2.13766,2.12879,2.13316,44760000.0
2008-04-23 09:25:00,2.13347,2.13836,2.12971,2.13681,50140000.0
2008-04-23 09:30:00,2.13719,2.13719,2.13064,2.13145,37380000.0
2008-04-23 09:35:00,2.13303,2.13576,2.12704,2.13297,41250000.0
2008-04-23 09:40:00,2.13264,2.13492,2.12975,2.13338,54010000.0
2008-04-23 09:45:00,2.13436,2.13445,2.12827,2.13123,37500000.0
2008-04-23 09:50:00,2.13243,2.13467,2.12836,2.13329,48390000.0
2008-04-23 09:55:00,2.13376,2.13376,2.12707,2.13286,50260000.0
2008-04-23 10:00:00,2.1333,2.13364,2.12742,2.13235,33510000.0
2008-04-23 10:05:00,2.13283,2.13283,2.12566,2.1276,51630000.0
2008-04-23 10:10:00,2.12734,2.13062,2.12048,2.12608,52510000.0
2008-04-23 10:15:00,2.12756,2.12812,2.123,2.12701,38510000.0
2008-04-23 10:20:00,2.12398,2.12834,2.12171,2.12396,41380000.0
2008-04-23 10:25:00,2.12441,2.13059,2.12117,2.13059,40260000.0
2008-04-23 10:30:00,2.13091,2.13091,2.12307,2.12803,45260000.0
2008-04-23 10:35:00,2.12941,2.13009,2.12453,2.12654,45880000.0
2008-04-23 10:40:00,2.12738,2.13011,2.12492,2.12747,49890000.0
2008-04-23 10:45:00,2.12157,2.13108,2.12157,2.12409,42510000.0
2008-04-23 10:50:00,2.12986,2.13058,2.12268,2.12491,49010000.0
2008-04-23 10:55:00,2.12722,2.13062,2.12312,2.12939,42010000.0
2008-04-23 11:00:00,2.12934,2.13038,2.12336,2.13038,42750000.0
2008-04-23 11:05:00,2.12759,2.13085,2.12383,2.12894,40500000.0
2008-04-23 11:10:00,2.12793,2.13134,2.12611,2.13085,38760000.0
2008-04-23 11:15:00,2.13039,2.13178,2.1232,2.12764,41130000.0
2008-04-23 11:20:00,2.12797,2.13239,2.12341,2.13225,46010000.0
2008-04-23 11:25:00,2.13193,2.13416,2.12513,2.13137,45880000.0
2008-04-23 11:30:00,2.13064,2.13355,2.12663,2.12883,44020000.0
2008-04-23 11:35:00,2.13053,2.13466,2.12665,2.1321,43130000.0
2008-04-23 11:40:00,2.13046,2.13494,2.12779,2.1328,45260000.0
2008-04-23 11:45:00,2.13235,2.13576,2.12859,2.1319,46250000.0
2008-04-23 11:50:00,2.13468,2.13524,2.12796,2.13352,42380000.0
2008-04-23 11:55:00,2.13139,2.13551,2.12912,2.13459,41630000.0
2008-04-23 12:00:00,2.13478,2.13584,2.12959,2.13411,41510000.0
2008-04-23 12:05:00,2.13074,2.13353,2.12702,2.13233,42760000.0
2008-04-23 12:10:00,2.13172,2.13384,2.12761,2.13223,52500000.0
2008-04-23 12:15:00,2.12911,2.13325,2.1249,2.13093,41890000.0
2008-04-23 12:20:00,2.12989,2.13257,2.12508,2.12868,43390000.0
2008-04-23 12:25:00,2.12863,2.13362,2.12675,2.1312,42880000.0
2008-04-23 12:30:00,2.1339,2.1339,2.12853,2.13206,46630000.0
2008-04-23 12:35:00,2.13009,2.1359,2.12787,2.1359,48630000.0
2008-04-23 12:40:00,2.12788,2.13656,2.12788,2.13512,52770000.0
2008-04-23 12:45:00,2.13047,2.13628,2.12915,2.13474,47750000.0
2008-04-23 12:50:00,2.1346,2.1364,2.12862,2.1364,42130000.0
2008-04-23 12:55:00,2.13428,2.13734,2.12806,2.13438,58510000.0
2008-04-23 13:00:00,2.13694,2.13732,2.13033,2.13415,58380000.0
2008-04-23 13:05:00,2.13398,2.13544,2.1284,2.13207,53500000.0
2008-04-23 13:10:00,2.13481,2.13591,2.13031,2.13485,53390000.0
2008-04-23 13:15:00,2.13542,2.13604,2.12879,2.13534,36000000.0
2008-04-23 13:20:00,2.1346,2.13795,2.12929,2.13494,46270000.0
2008-04-23 13:25:00,2.13397,2.13647,2.13014,2.13597,46250000.0
2008-04-23 13:30:00,2.13455,2.13645,2.12831,2.13511,48250000.0
2008-04-23 13:35:00,2.13382,2.13519,2.12783,2.13159,41000000.0
2008-04-23 13:40:00,2.13417,2.13581,2.1292,2.1346,40010000.0
2008-04-23 13:45:00,2.13002,2.13688,2.13002,2.13574,43880000.0
2008-04-23 13:50:00,2.13684,2.13778,2.13295,2.13568,42000000.0
2008-04-23 13:55:00,2.13801,2.1405,2.13195,2.13768,47130000.0
2008-04-23 14:00:00,2.13221,2.14012,2.13221,2.14012,41880000.0
2008-04-23 14:05:00,2.13729,2.14064,2.13355,2.13744,37890000.0
2008-04-23 14:10:00,2.13819,2.13976,2.13295,2.13841,39900000.0
2008-04-23 14:15:00,2.13655,2.13992,2.13305,2.13495,58010000.0
2008-04-23 14:20:00,2.13717,2.13928,2.13176,2.13778,51880000.0
2008-04-23 14:25:00,2.13876,2.14049,2.13199,2.13199,50250000.0
2008-04-23 14:30:00,2.13641,2.14141,2.1343,2.14013,52380000.0
2008-04-23 14:35:00,2.1359,2.14099,2.13409,2.13521,47640000.0
2008-04-23 14:40:00,2.14024,2.14178,2.13433,2.1378,42760000.0
2008-04-23 14:45:00,2.13988,2.13988,2.13361,2.13647,43510000.0
2008-04-23 14:50:00,2.1391,2.14142,2.13405,2.13564,42750000.0
2008-04-23 14:55:00,2.13915,2.14107,2.13463,2.13963,50130000.0
2008-04-23 15:00:00,2.13721,2.14243,2.1356,2.14011,49880000.0
2008-04-23 15:05:00,2.14137,2.14295,2.13464,2.14271,54520000.0
2008-04-23 15:10:00,2.1411,2.14329,2.13654,2.14041,40630000.0
2008-04-23 15:15:00,2.14172,2.1434,2.13482,2.13915,44140000.0
2008-04-23 15:20:00,2.14374,2.14374,2.13685,2.14271,50000000.0
2008-04-23 15:25:00,2.14208,2.14546,2.13658,2.14376,40880000.0
2008-04-23 15:30:00,2.14256,2.14676,2.14019,2.14469,48890000.0
2008-04-23 15:35:00,2.14403,2.1475,2.13921,2.14341,46750000.0
2008-04-23 15:40:00,2.14521,2.14699,2.13992,2.14261,52260000.0
2008-04-23 15:45:00,2.14361,2.14573,2.13787,2.14515,47510000.0
2008-04-23 15:50:00,2.14552,2.14901,2.13899,2.14801,38010000.0
2008-04-23 15:55:00,2.14572,2.14831,2.14182,2.14723,40760000.0
2008-04-23 16:00:00,2.14823,2.14844,2.14219,2.1462,43880000.0
2008-04-23 16:05:00,2.14502,2.14946,2.1427,2.14738,47510000.0
2008-04-23 16:10:00,2.14781,2.14995,2.14092,2.14594,45390000.0
2008-04-23 16:15:00,2.14733,2.14982,2.14165,2.14433,40750000.0
2008-04-23 16:20:00,2.14582,2.14826,2.13941,2.1444,35380000.0
2008-04-23 16:25:00,2.14608,2.14726,2.14186,2.14607,43890000.0
2008-04-23 16:30:00,2.14619,2.14727,2.14042,2.14727,48500000.0
2008-04-23 16:35:00,2.14706,2.14954,2.14082,2.14478,49250000.0
2008-04-23 16:40:00,2.14502,2.14877,2.1427,2.14708,48880000.0
2008-04-23 16:45:00,2.14474,2.14883,2.14243,2.14658,47880000.0
2008-04-23 16:50:00,2.14755,2.14856,2.14061,2.14705,45260000.0
2008-04-23 16:55:00,2.14729,2.14734,2.13835,2.14339,42260000.0
2008-04-23 17:00:00,2.14433,2.14512,2.13968,2.14424,49750000.0
2008-04-23 17:05:00,2.14348,2.14555,2.14029,2.14401,49510000.0
2008-04-23 17:10:00,2.14243,2.1469,2.13923,2.14262,55250000.0
2008-04-23 17:15:00,2.14218,2.14553,2.1374,2.14409,44250000.0
2008-04-23 17:20:00,2.14206,2.14386,2.1382,2.14386,48630000.0
2008-04-23 17:25:00,2.14119,2.14532,2.1385,2.14205,49250000.0
2008-04-23 17:30:00,2.14294,2.1449,2.13817,2.14234,39010000.0
2008-04-23 17:35:00,2.14285,2.14604,2.13986,2.14604,43000000.0
2008-04-23 17:40:00,2.14375,2.14714,2.13919,2.14211,37000000.0
2008-04-23 17:45:00,2.14674,2.14674,2.14024,2.14502,41010000.0
2008-04-23 17:50:00,2.1436,2.14659,2.136,2.14501,47260000.0
2008-04-23 17:55:00,2.14088,2.14558,2.1385,2.14215,56380000.0
2008-04-23 18:00:00,2.14478,2.14554,2.13781,2.14213,58130000.0
2008-04-23 18:05:00,2.14262,2.14442,2.13489,2.14074,43010000.0
2008-04-23 18:10:00,2.13994,2.14296,2.13597,2.14213,44270000.0
2008-04-23 18:15:00,2.14257,2.14258,2.13619,2.14068,56250000.0
2008-04-23 18:20:00,2.14006,2.14125,2.13515,2.14053,45380000.0
2008-04-23 18:25:00,2.14028,2.1419,2.13335,2.13942,38010000.0
2008-04-23 18:30:00,2.13841,2.14163,2.13381,2.13802,56890000.0
2008-04-23 18:35:00,2.139,2.14268,2.13643,2.14254,53270000.0
2008-04-23 18:40:00,2.14192,2.14259,2.13463,2.1412,48010000.0
2008-04-23 18:45:00,2.14045,2.14361,2.13558,2.13944,42260000.0
2008-04-23 18:50:00,2.1409,2.14238,2.13568,2.13974,47500000.0
2008-04-23 18:55:00,2.13881,2.14321,2.13561,2.14321,43500000.0
2008-04-23 19:00:00,2.14031,2.14328,2.13537,2.13832,41760000.0
2008-04-23 19:05:00,2.13926,2.14245,2.13619,2.13976,43630000.0
2008-04-23 19:10:00,2.14115,2.14161,2.13437,2.13834,49760000.0
2008-04-23 19:15:00,2.13716,2.14259,2.13542,2.13847,38630000.0
2008-04-23 19:20:00,2.13984,2.14262,2.13737,2.14115,48380000.0
2008-04-23 19:25:00,2.13626,2.14273,2.13626,2.1423,50250000.0
2008-04-23 19:30:00,2.14101,2.14272,2.13538,2.14049,37880000.0
2008-04-23 19:35:00,2.14245,2.1428,2.13566,2.14249,53130000.0
2008-04-23 19:40:00,2.14293,2.14293,2.13551,2.13689,49260000.0
2008-04-23 19:45:00,2.14002,2.14223,2.13663,2.1387,56130000.0
2008-04-23 19:50:00,2.14199,2.14258,2.13755,2.13977,37760000.0
2008-04-23 19:55:00,2.14229,2.14256,2.13503,2.14152,50380000.0
2008-04-23 20:00:00,2.14226,2.14226,2.13546,2.14108,46000000.0
2008-04-23 20:05:00,2.13971,2.14188,2.13494,2.14126,45260000.0
2008-04-23 20:10:00,2.13619,2.14172,2.13508,2.13605,47500000.0
2008-04-23 20:15:00,2.1407,2.14268,2.13618,2.14121,46380000.0
2008-04-23 20:20:00,2.14253,2.14296,2.137,2.14174,38500000.0
2008-04-23 20:25:00,2.14092,2.14339,2.13872,2.1395,47390000.0
2008-04-23 20:30:00,2.14197,2.14197,2.13627,2.13954,60750000.0
2008-04-23 20:35:00,2.13979,2.14215,2.13633,2.13999,45890000.0
2008-04-23 20:40:00,2.1389,2.14276,2.13605,2.14265,41250000.0
2008-04-23 20:45:00,2.14297,2.14297,2.13578,2.13816,36890000.0
2008-04-23 20:50:00,2.13729,2.14285,2.13729,2.13867,41750000.0
2008-04-23 20:55:00,2.14206,2.14276,2.1359,2.14034,34630000.0
2008-04-23 21:00:00,2.14062,2.14275,2.13612,2.14183,49520000.0
2008-04-23 21:05:00,2.14033,2.14325,2.13465,2.13967,39020000.0
2008-04-23 21:10:00,2.14371,2.14371,2.13565,2.14234,52760000.0
2008-04-23 21:15:00,2.14077,2.14373,2.13747,2.14308,40140000.0
2008-04-23 21:20:00,2.14139,2.14344,2.13656,2.14132,48400000.0
2008-04-23 21:25:00,2.14013,2.1437,2.13761,2.14136,49630000.0
2008-04-23 21:30:00,2.14097,2.14285,2.13603,2.1427,41640000.0
2008-04-23 21:35:00,2.1407,2.14298,2.13722,2.14093,42760000.0
2008-04-23 21:40:00,2.14199,2.14273,2.13711,2.13924,42630000.0
2008-04-23 21:45:00,2.14108,2.14236,2.13692,2.14051,40880000.0
2008-04-23 21:50:00,2.14043,2.14232,2.13538,2.1394,46130000.0
2008-04-23 21:55:00,2.13817,2.14294,2.13676,2.14238,44250000.0
2008-04-23 22:00:00,2.14016,2.14311,2.13538,2.14129,37260000.0
2008-04-23 22:05:00,2.14109,2.14284,2.13656,2.14172,40140000.0
2008-04-23 22:10:00,2.13882,2.14317,2.13672,2.14202,38390000.0
2008-04-23 22:15:00,2.14365,2.14365,2.13536,2.14225,39250000.0
2008-04-23 22:20:00,2.14203,2.14491,2.13704,2.1416,42380000.0
2008-04-23 22:25:00,2.14214,2.14358,2.13848,2.1432,36770000.0
2008-04-23 22:30:00,2.14361,2.14435,2.13998,2.14138,44250000.0
2008-04-23 22:35:00,2.14158,2.14407,2.13855,2.14037,29260000.0
2008-04-23 22:40:00,2.14234,2.14539,2.13634,2.13896,44880000.0
2008-04-23 22:45:00,2.14118,2.14454,2.13971,2.13988,30750000.0
2008-04-23 22:50:00,2.14298,2.14411,2.13994,2.14158,51150000.0
2008-04-23 22:55:00,2.14281,2.14387,2.13707,2.14313,39000000.0
2008-04-23 23:00:00,2.14308,2.14308,2.13759,2.14181,42630000.0
2008-04-23 23:05:00,2.14032,2.14303,2.13748,2.14037,40770000.0
2008-04-23 23:10:00,2.13849,2.14301,2.13534,2.14211,41500000.0
2008-04-23 23:15:00,2.14358,2.14395,2.13385,2.13385,47010000.0
2008-04-23 23:20:00,2.13903,2.14252,2.13674,2.14232,43500000.0
2008-04-23 23:25:00,2.14001,2.14321,2.1366,2.14103,31270000.0
2008-04-23 23:30:00,2.14112,2.14449,2.13716,2.14141,44760000.0
2008-04-23 23:35:00,2.14221,2.14342,2.13807,2.14132,44020000.0
2008-04-23 23:40:00,2.14091,2.14449,2.13821,2.14356,32130000.0
2008-04-23 23:45:00,2.14327,2.14424,2.13874,2.14258,36760000.0
2008-04-23 23:50:00,2.14316,2.14445,2.1389,2.14356,41760000.0
2008-04-23 23:55:00,2.14203,2.14373,2.1376,2.14249,39010000.0
2008-04-24 00:00:00,2.14212,2.14395,2.13917,2.14395,40640000.0
2008-04-24 00:05:00,2.14166,2.14311,2.13743,2.13952,39630000.0
2008-04-24 00:10:00,2.1425,2.14511,2.13842,2.14398,36760000.0
2008-04-24 00:15:00,2.14138,2.14365,2.1393,2.1413,35880000.0
2008-04-24 00:20:00,2.14287,2.14375,2.13916,2.14172,42260000.0
2008-04-24 00:25:00,2.14195,2.14347,2.13872,2.14287,33010000.0
2008-04-24 00:30:00,2.14311,2.14333,2.13692,2.14246,40130000.0
2008-04-24 00:35:00,2.14156,2.14327,2.13768,2.14149,42140000.0
2008-04-24 00:40:00,2.14108,2.14362,2.13777,2.14272,43500000.0
2008-04-24 00:45:00,2.14351,2.14427,2.13798,2.14174,40500000.0
2008-04-24 00:50:00,2.14222,2.14369,2.13746,2.14237,39380000.0
2008-04-24 00:55:00,2.1429,2.14516,2.13967,2.14397,40530000.0
2008-04-24 01:00:00,2.14354,2.1465,2.13856,2.14376,42380000.0
2008-04-24 01:05:00,2.14283,2.14465,2.14088,2.14446,35010000.0
2008-04-24 01:10:00,2.14499,2.14526,2.13841,2.14281,37760000.0
2008-04-24 01:15:00,2.14316,2.14584,2.13748,2.14584,46380000.0
2008-04-24 01:20:00,2.14384,2.14625,2.13584,2.1447,36630000.0
2008-04-24 01:25:00,2.13981,2.14539,2.13829,2.14381,48010000.0
2008-04-24 01:30:00,2.14507,2.1453,2.13917,2.14389,33500000.0
2008-04-24 01:35:00,2.14365,2.14526,2.13965,2.14398,34880000.0
2008-04-24 01:40:00,2.14401,2.14596,2.1355,2.14273,54630000.0
2008-04-24 01:45:00,2.14117,2.14491,2.13878,2.14408,35380000.0
2008-04-24 01:50:00,2.14193,2.14406,2.13952,2.14337,51390000.0
2008-04-24 01:55:00,2.14172,2.14455,2.13955,2.1431,41130000.0
2008-04-24 02:00:00,2.14042,2.14454,2.13705,2.14183,40280000.0
2008-04-24 02:05:00,2.14134,2.14524,2.14052,2.14188,46500000.0
2008-04-24 02:10:00,2.14323,2.14455,2.13948,2.14227,45890000.0
2008-04-24 02:15:00,2.14268,2.14435,2.13882,2.14001,28750000.0
2008-04-24 02:20:00,2.14121,2.14646,2.1389,2.1389,38510000.0
2008-04-24 02:25:00,2.14379,2.1451,2.13799,2.14134,42260000.0
2008-04-24 02:30:00,2.14244,2.14485,2.13845,2.14342,49650000.0
2008-04-24 02:35:00,2.14171,2.1451,2.13711,2.14341,51390000.0
2008-04-24 02:40:00,2.14354,2.14481,2.13886,2.14042,35520000.0
2008-04-24 02:45:00,2.14283,2.14471,2.13789,2.14358,41900000.0
2008-04-24 02:50:00,2.14053,2.14437,2.13725,2.14328,45000000.0
2008-04-24 02:55:00,2.14118,2.14629,2.1399,2.14518,57520000.0
2008-04-24 03:00:00,2.14373,2.14532,2.14052,2.14284,44760000.0
2008-04-24 03:05:00,2.14583,2.14806,2.14047,2.14683,44880000.0
2008-04-24 03:10:00,2.14486,2.14762,2.14147,2.14594,40770000.0
2008-04-24 03:15:00,2.14511,2.14802,2.13957,2.14645,32140000.0
2008-04-24 03:20:00,2.1429,2.14805,2.14062,2.14413,40130000.0
2008-04-24 03:25:00,2.14409,2.14887,2.1413,2.14613,44260000.0
2008-04-24 03:30:00,2.14766,2.14807,2.13882,2.1471,57880000.0
2008-04-24 03:35:00,2.14627,2.1515,2.14284,2.14549,37130000.0
2008-04-24 03:40:00,2.14952,2.15094,2.14205,2.14539,35380000.0
2008-04-24 03:45:00,2.14717,2.15047,2.1421,2.14629,43500000.0
2008-04-24 03:50:00,2.14563,2.15005,2.14168,2.14991,49380000.0
2008-04-24 03:55:00,2.14888,2.15015,2.14088,2.14936,44010000.0
2008-04-24 04:00:00,2.14704,2.14963,2.14428,2.14793,40020000.0
2008-04-24 04:05:00,2.14847,2.1501,2.14275,2.14972,34510000.0
2008-04-24 04:10:00,2.14316,2.14922,2.14316,2.14859,40260000.0
2008-04-24 04:15:00,2.14368,2.14936,2.14324,2.14829,35260000.0
2008-04-24 04:20:00,2.14836,2.14927,2.14497,2.14666,40630000.0
2008-04-24 04:25:00,2.14767,2.15015,2.14364,2.1452,40380000.0
2008-04-24 04:30:00,2.1488,2.1488,2.14211,2.14741,36140000.0
2008-04-24 04:35:00,2.14842,2.14873,2.14024,2.14801,40630000.0
2008-04-24 04:40:00,2.14534,2.14904,2.14243,2.14243,45130000.0
2008-04-24 04:45:00,2.14782,2.15024,2.1424,2.14645,40510000.0
2008-04-24 04:50:00,2.1465,2.14916,2.14276,2.14498,41900000.0
2008-04-24 04:55:00,2.1485,2.14872,2.14229,2.1458,36250000.0
2008-04-24 05:00:00,2.14429,2.14777,2.14025,2.14513,43260000.0
2008-04-24 05:05:00,2.14725,2.14813,2.14131,2.14528,43010000.0
2008-04-24 05:10:00,2.14396,2.14812,2.1419,2.14686,38630000.0
2008-04-24 05:15:00,2.14669,2.14697,2.13831,2.14532,43880000.0
2008-04-24 05:20:00,2.14297,2.1481,2.14179,2.1481,37500000.0
2008-04-24 05:25:00,2.14859,2.14871,2.14166,2.14706,45380000.0
2008-04-24 05:30:00,2.14677,2.14886,2.14261,2.1478,49640000.0
2008-04-24 05:35:00,2.14686,2.1501,2.1425,2.14832,37890000.0
2008-04-24 05:40:00,2.14818,2.14916,2.14202,2.14523,45510000.0
2008-04-24 05:45:00,2.14572,2.14983,2.14249,2.14527,47750000.0
2008-04-24 05:50:00,2.14554,2.14891,2.14174,2.14686,39260000.0
2008-04-24 05:55:00,2.14637,2.15023,2.14367,2.14937,37020000.0
2008-04-24 06:00:00,2.14295,2.15058,2.14295,2.14609,39770000.0
2008-04-24 06:05:00,2.14632,2.14877,2.14162,2.14552,34520000.0
2008-04-24 06:10:00,2.14539,2.14931,2.14373,2.14798,51260000.0
2008-04-24 06:15:00,2.14582,2.14805,2.14186,2.14803,36010000.0
2008-04-24 06:20:00,2.14703,2.14932,2.14216,2.14311,41010000.0
2008-04-24 06:25:00,2.14692,2.14838,2.1407,2.1466,40520000.0
2008-04-24 06:30:00,2.14622,2.14877,2.14273,2.14877,41640000.0
2008-04-24 06:35:00,2.14555,2.14916,2.14163,2.14803,40390000.0
2008-04-24 06:40:00,2.14875,2.15004,2.14182,2.14698,37500000.0
2008-04-24 06:45:00,2.14776,2.14864,2.14217,2.14692,37770000.0
2008-04-24 06:50:00,2.14649,2.14775,2.1429,2.14741,43000000.0
2008-04-24 06:55:00,2.14671,2.14851,2.14087,2.1474,40500000.0
2008-04-24 07:00:00,2.14711,2.14904,2.14257,2.14671,48880000.0
2008-04-24 07:05:00,2.14695,2.14787,2.1417,2.14551,51250000.0
2008-04-24 07:10:00,2.14793,2.14927,2.14226,2.14924,35380000.0
2008-04-24 07:15:00,2.14713,2.14961,2.14312,2.14557,48010000.0
2008-04-24 07:20:00,2.14644,2.1504,2.14448,2.14798,45130000.0
2008-04-24 07:25:00,2.14853,2.14856,2.14233,2.14707,49130000.0
2008-04-24 07:30:00,2.14667,2.14796,2.13988,2.1478,48750000.0
2008-04-24 07:35:00,2.14534,2.14831,2.14173,2.14563,46880000.0
2008-04-24 07:40:00,2.14619,2.14852,2.14129,2.14548,47510000.0
2008-04-24 07:45:00,2.14622,2.14961,2.14021,2.14783,48770000.0
2008-04-24 07:50:00,2.1467,2.15031,2.14219,2.14925,50390000.0
2008-04-24 07:55:00,2.14863,2.14972,2.14423,2.14755,40750000.0
2008-04-24 08:00:00,2.14792,2.14975,2.14072,2.14696,54890000.0
2008-04-24 08:05:00,2.14441,2.14844,2.13961,2.14408,47510000.0
2008-04-24 08:10:00,2.1431,2.14852,2.14014,2.14498,36390000.0
2008-04-24 08:15:00,2.14811,2.14894,2.14381,2.14752,40500000.0
2008-04-24 08:20:00,2.14839,2.1497,2.14332,2.14791,35250000.0
2008-04-24 08:25:00,2.14967,2.15029,2.14186,2.14602,44000000.0
2008-04-24 08:30:00,2.15127,2.15137,2.14251,2.14844,42010000.0
2008-04-24 08:35:00,2.14976,2.15307,2.14384,2.14987,47760000.0
2008-04-24 08:40:00,2.14628,2.15301,2.14577,2.15153,57630000.0
2008-04-24 08:45:00,2.14709,2.15351,2.14709,2.15105,42260000.0
2008-04-24 08:50:00,2.15299,2.15323,2.14578,2.15199,43500000.0
2008-04-24 08:55:00,2.15145,2.15152,2.14362,2.14935,53250000.0
2008-04-24 09:00:00,2.14899,2.15103,2.14356,2.14769,49130000.0
2008-04-24 09:05:00,2.15082,2.15182,2.14539,2.14915,42510000.0
2008-04-24 09:10:00,2.14927,2.15091,2.14392,2.14919,44380000.0
2008-04-24 09:15:00,2.14989,2.15006,2.14296,2.1483,50150000.0
2008-04-24 09:20:00,2.1478,2.14982,2.14162,2.14507,41760000.0
2008-04-24 09:25:00,2.14763,2.14956,2.14265,2.14855,51140000.0
2008-04-24 09:30:00,2.14777,2.15148,2.14325,2.14736,37890000.0
2008-04-24 09:35:00,2.14898,2.152,2.14393,2.1487,45250000.0
2008-04-24 09:40:00,2.14812,2.15073,2.14269,2.14927,52290000.0
2008-04-24 09:45:00,2.14927,2.15097,2.14442,2.14442,39630000.0
2008-04-24 09:50:00,2.14706,2.15035,2.1445,2.15009,46750000.0
2008-04-24 09:55:00,2.15002,2.15088,2.14465,2.15025,47010000.0
2008-04-24 10:00:00,2.1454,2.15988,2.14325,2.15935,39130000.0
2008-04-24 10:05:00,2.15861,2.16147,2.15465,2.15965,45380000.0
2008-04-24 10:10:00,2.15987,2.16489,2.15691,2.16196,49010000.0
2008-04-24 10:15:00,2.16288,2.16615,2.15935,2.16305,41760000.0
2008-04-24 10:20:00,2.16338,2.16757,2.15904,2.16316,41260000.0
2008-04-24 10:25:00,2.16494,2.16811,2.16207,2.16647,39880000.0
2008-04-24 10:30:00,2.16554,2.166,2.15989,2.16292,39380000.0
2008-04-24 10:35:00,2.16432,2.16556,2.15948,2.16216,42500000.0
2008-04-24 10:40:00,2.15794,2.16418,2.15742,2.16176,49510000.0
2008-04-24 10:45:00,2.16155,2.16578,2.15812,2.15989,39500000.0
2008-04-24 10:50:00,2.16602,2.16625,2.15924,2.16309,46630000.0
2008-04-24 10:55:00,2.16291,2.16802,2.16069,2.1647,46000000.0
2008-04-24 11:00:00,2.1665,2.1709,2.16382,2.1709,46000000.0
2008-04-24 11:05:00,2.16884,2.17071,2.16477,2.16911,38250000.0
2008-04-24 11:10:00,2.17102,2.17102,2.16036,2.16953,38630000.0
2008-04-24 11:15:00,2.1685,2.17065,2.16157,2.16901,42500000.0
2008-04-24 11:20:00,2.16902,2.1713,2.16239,2.1679,49750000.0
2008-04-24 11:25:00,2.16755,2.16883,2.16174,2.1678,46250000.0
2008-04-24 11:30:00,2.16424,2.1671,2.16103,2.16618,50380000.0
2008-04-24 11:35:00,2.16576,2.16844,2.16146,2.16667,44130000.0
2008-04-24 11:40:00,2.16437,2.16766,2.16171,2.16446,45140000.0
2008-04-24 11:45:00,2.16588,2.16769,2.16179,2.16736,43750000.0
2008-04-24 11:50:00,2.16767,2.16767,2.16117,2.16711,41130000.0
2008-04-24 11:55:00,2.16711,2.16785,2.16147,2.16779,47260000.0
2008-04-24 12:00:00,2.16683,2.16863,2.16249,2.16863,42510000.0
2008-04-24 12:05:00,2.1673,2.1682,2.16035,2.16709,49130000.0
2008-04-24 12:10:00,2.16759,2.16983,2.15994,2.16962,48880000.0
2008-04-24 12:15:00,2.16378,2.16818,2.15975,2.16335,38510000.0
2008-04-24 12:20:00,2.1655,2.16806,2.15979,2.16574,45380000.0
2008-04-24 12:25:00,2.16727,2.16729,2.16252,2.1643,39260000.0
2008-04-24 12:30:00,2.1654,2.16636,2.16158,2.16382,39760000.0
2008-04-24 12:35:00,2.1654,2.16634,2.15837,2.16592,46520000.0
2008-04-24 12:40:00,2.16125,2.16651,2.16075,2.16428,48750000.0
2008-04-24 12:45:00,2.16092,2.16604,2.1586,2.16562,43760000.0
2008-04-24 12:50:00,2.16427,2.16573,2.16099,2.1656,38760000.0
2008-04-24 12:55:00,2.16197,2.16836,2.14647,2.16681,53640000.0
2008-04-24 13:00:00,2.1665,2.16759,2.16233,2.16474,44260000.0
2008-04-24 13:05:00,2.16382,2.16758,2.16108,2.1641,48770000.0
2008-04-24 13:10:00,2.16609,2.1668,2.16091,2.16661,58380000.0
2008-04-24 13:15:00,2.16693,2.16832,2.16074,2.1667,37630000.0
2008-04-24 13:20:00,2.16537,2.16735,2.16122,2.16604,45380000.0
2008-04-24 13:25:00,2.16561,2.16831,2.16232,2.16831,46390000.0
2008-04-24 13:30:00,2.16627,2.16855,2.16268,2.16684,41760000.0
2008-04-24 13:35:00,2.16629,2.16635,2.15842,2.16618,42380000.0
2008-04-24 13:40:00,2.16489,2.1675,2.16037,2.16571,34130000.0
2008-04-24 13:45:00,2.16156,2.16707,2.15996,2.16652,44750000.0
2008-04-24 13:50:00,2.16468,2.1669,2.16199,2.16327,40250000.0
2008-04-24 13:55:00,2.16673,2.16687,2.16022,2.16415,42750000.0
2008-04-24 14:00:00,2.15881,2.16597,2.15751,2.16419,43640000.0
2008-04-24 14:05:00,2.1607,2.16486,2.1572,2.16053,35880000.0
2008-04-24 14:10:00,2.16335,2.16487,2.15708,2.16325,43510000.0
2008-04-24 14:15:00,2.15995,2.16486,2.15787,2.16419,49130000.0
2008-04-24 14:20:00,2.16439,2.16537,2.15686,2.1617,50130000.0
2008-04-24 14:25:00,2.16265,2.16348,2.15714,2.15876,42510000.0
2008-04-24 14:30:00,2.16065,2.16873,2.16065,2.16743,53500000.0
2008-04-24 14:35:00,2.16376,2.16957,2.16134,2.16545,52500000.0
2008-04-24 14:40:00,2.16893,2.17049,2.16213,2.16886,41630000.0
2008-04-24 14:45:00,2.16953,2.16975,2.16293,2.16835,41880000.0
2008-04-24 14:50:00,2.16813,2.169,2.16243,2.16438,44900000.0
2008-04-24 14:55:00,2.16629,2.16884,2.16208,2.16756,46750000.0
2008-04-24 15:00:00,2.16667,2.17004,2.16225,2.1665,52150000.0
2008-04-24 15:05:00,2.1689,2.17285,2.16599,2.17038,54250000.0
2008-04-24 15:10:00,2.17176,2.17176,2.1659,2.17015,39000000.0
2008-04-24 15:15:00,2.16971,2.17147,2.16314,2.16594,47760000.0
2008-04-24 15:20:00,2.17033,2.17205,2.16505,2.17204,44770000.0
2008-04-24 15:25:00,2.17106,2.17324,2.16637,2.17135,35260000.0
2008-04-24 15:30:00,2.16956,2.17269,2.16512,2.16652,49390000.0
2008-04-24 15:35:00,2.16756,2.17156,2.16486,2.16694,45500000.0
2008-04-24 15:40:00,2.16824,2.1704,2.16346,2.16905,40130000.0
2008-04-24 15:45:00,2.17004,2.17218,2.1653,2.17117,41880000.0
2008-04-24 15:50:00,2.17066,2.17294,2.16633,2.17047,40520000.0
2008-04-24 15:55:00,2.17149,2.17203,2.16615,2.17113,40640000.0
2008-04-24 16:00:00,2.17075,2.17133,2.16257,2.16753,52380000.0
2008-04-24 16:05:00,2.16733,2.16965,2.16178,2.16539,49390000.0
2008-04-24 16:10:00,2.16828,2.16931,2.1622,2.16757,43270000.0
2008-04-24 16:15:00,2.16703,2.17036,2.16165,2.16733,47270000.0
2008-04-24 16:20:00,2.1685,2.17205,2.16414,2.17014,41390000.0
2008-04-24 16:25:00,2.16953,2.17043,2.16368,2.16869,43880000.0
2008-04-24 16:30:00,2.16646,2.17005,2.16301,2.16905,47630000.0
2008-04-24 16:35:00,2.16825,2.16945,2.16179,2.16698,61630000.0
2008-04-24 16:40:00,2.16819,2.17062,2.16529,2.16974,44880000.0
2008-04-24 16:45:00,2.16876,2.17109,2.166,2.17087,47760000.0
2008-04-24 16:50:00,2.16992,2.17221,2.16486,2.17221,40760000.0
2008-04-24 16:55:00,2.16998,2.17272,2.16393,2.17138,45770000.0
2008-04-24 17:00:00,2.17286,2.17621,2.16809,2.17565,44380000.0
2008-04-24 17:05:00,2.17725,2.17765,2.17234,2.17422,39750000.0
2008-04-24 17:10:00,2.17576,2.17875,2.17117,2.17551,50380000.0
2008-04-24 17:15:00,2.17508,2.17888,2.17062,2.17888,48380000.0
2008-04-24 17:20:00,2.17705,2.18248,2.17564,2.18248,54500000.0
2008-04-24 17:25:00,2.18154,2.1834,2.17626,2.18073,49640000.0
2008-04-24 17:30:00,2.18274,2.18359,2.17249,2.18022,38640000.0
2008-04-24 17:35:00,2.17856,2.18087,2.17608,2.1806,45880000.0
2008-04-24 17:40:00,2.17958,2.18106,2.17406,2.1776,37000000.0
2008-04-24 17:45:00,2.18145,2.18145,2.17408,2.17959,42380000.0
2008-04-24 17:50:00,2.17688,2.18073,2.17437,2.18073,52630000.0
2008-04-24 17:55:00,2.17911,2.18286,2.1762,2.18263,55640000.0
2008-04-24 18:00:00,2.18271,2.1833,2.17389,2.18037,50760000.0
2008-04-24 18:05:00,2.18102,2.18533,2.17911,2.18225,37760000.0
2008-04-24 18:10:00,2.18405,2.18726,2.17917,2.1858,41380000.0
2008-04-24 18:15:00,2.18476,2.1868,2.17925,2.18487,46640000.0
2008-04-24 18:20:00,2.18445,2.18729,2.18083,2.18644,49510000.0
2008-04-24 18:25:00,2.18706,2.18796,2.18064,2.18796,40130000.0
2008-04-24 18:30:00,2.18484,2.18882,2.18173,2.18805,61640000.0
2008-04-24 18:35:00,2.18559,2.18903,2.18139,2.18885,48260000.0
2008-04-24 18:40:00,2.18748,2.19114,2.18343,2.18751,43140000.0
2008-04-24 18:45:00,2.18586,2.18998,2.18118,2.18698,37750000.0
2008-04-24 18:50:00,2.18717,2.18863,2.18335,2.18416,40880000.0
2008-04-24 18:55:00,2.18922,2.18922,2.18139,2.18596,41130000.0
2008-04-24 19:00:00,2.18423,2.19216,2.18343,2.18938,42640000.0
2008-04-24 19:05:00,2.19061,2.19116,2.18158,2.18839,45630000.0
2008-04-24 19:10:00,2.19015,2.19022,2.18175,2.18639,47630000.0
2008-04-24 19:15:00,2.18177,2.18717,2.17793,2.18189,40250000.0
2008-04-24 19:20:00,2.18323,2.18785,2.18256,2.18616,47260000.0
2008-04-24 19:25:00,2.18306,2.18694,2.17991,2.18694,51510000.0
2008-04-24 19:30:00,2.18528,2.18734,2.17915,2.18219,44390000.0
2008-04-24 19:35:00,2.18643,2.18643,2.17864,2.18365,47000000.0
2008-04-24 19:40:00,2.18679,2.18683,2.17826,2.18314,52630000.0
2008-04-24 19:45:00,2.18586,2.1869,2.18054,2.18214,45510000.0
2008-04-24 19:50:00,2.18458,2.18658,2.18031,2.18311,42630000.0
2008-04-24 19:55:00,2.18257,2.18789,2.1786,2.18453,44500000.0
2008-04-24 20:00:00,2.18451,2.18828,2.18256,2.18828,46630000.0
2008-04-24 20:05:00,2.18821,2.18821,2.17913,2.18792,53880000.0
2008-04-24 20:10:00,2.18371,2.1876,2.18163,2.18255,41130000.0
2008-04-24 20:15:00,2.18501,2.18832,2.18251,2.18572,42150000.0
2008-04-24 20:20:00,2.18554,2.18751,2.18143,2.1853,38500000.0
2008-04-24 20:25:00,2.18209,2.18671,2.1797,2.18467,49010000.0
2008-04-24 20:30:00,2.18322,2.18778,2.17945,2.18778,59650000.0
2008-04-24 20:35:00,2.18152,2.1869,2.17992,2.18262,51140000.0
2008-04-24 20:40:00,2.18089,2.18615,2.17841,2.18375,40510000.0
2008-04-24 20:45:00,2.18428,2.18462,2.17918,2.18318,43890000.0
2008-04-24 20:50:00,2.18005,2.18575,2.1783,2.1783,47380000.0
2008-04-24 20:55:00,2.18426,2.18581,2.17868,2.184,42260000.0
2008-04-24 21:00:00,2.18392,2.18653,2.17932,2.18266,51000000.0
2008-04-24 21:05:00,2.18146,2.18732,2.17743,2.18393,42500000.0
2008-04-24 21:10:00,2.18554,2.18648,2.17597,2.18375,61500000.0
2008-04-24 21:15:00,2.18619,2.18772,2.18058,2.18626,33750000.0
2008-04-24 21:20:00,2.18519,2.18636,2.17858,2.18369,52750000.0
2008-04-24 21:25:00,2.18123,2.18586,2.18004,2.18472,38500000.0
2008-04-24 21:30:00,2.18402,2.18639,2.18042,2.18618,46500000.0
2008-04-24 21:35:00,2.18364,2.18617,2.17758,2.18261,54250000.0
2008-04-24 21:40:00,2.18365,2.18737,2.18095,2.18362,34640000.0
2008-04-24 21:45:00,2.18336,2.1865,2.17969,2.18422,44630000.0
2008-04-24 21:50:00,2.18252,2.1857,2.17944,2.18362,35880000.0
2008-04-24 21:55:00,2.17974,2.18599,2.17935,2.18268,41880000.0
2008-04-24 22:00:00,2.18442,2.18647,2.18065,2.18223,39630000.0
2008-04-24 22:05:00,2.1826,2.18612,2.1774,2.18331,40130000.0
2008-04-24 22:10:00,2.18311,2.18621,2.18122,2.18537,46260000.0
2008-04-24 22:15:00,2.18468,2.18619,2.17842,2.18313,35250000.0
2008-04-24 22:20:00,2.18316,2.18726,2.17806,2.18465,38000000.0
2008-04-24 22:25:00,2.18357,2.18613,2.1801,2.18413,37380000.0
2008-04-24 22:30:00,2.18314,2.18613,2.18055,2.18234,40010000.0
2008-04-24 22:35:00,2.18523,2.18789,2.17948,2.18286,35250000.0
2008-04-24 22:40:00,2.18454,2.18575,2.18187,2.18251,50130000.0
2008-04-24 22:45:00,2.18375,2.1862,2.18036,2.18197,31630000.0
2008-04-24 22:50:00,2.18475,2.18608,2.1793,2.18561,48500000.0
2008-04-24 22:55:00,2.1853,2.18649,2.17895,2.18406,43380000.0
2008-04-24 23:00:00,2.18533,2.18623,2.17997,2.1846,41880000.0
2008-04-24 23:05:00,2.18417,2.18589,2.18077,2.18474,46510000.0
2008-04-24 23:10:00,2.18059,2.18477,2.17796,2.18257,41630000.0
2008-04-24 23:15:00,2.18215,2.18463,2.175,2.175,47500000.0
2008-04-24 23:20:00,2.17922,2.18511,2.17745,2.18137,42250000.0
2008-04-24 23:25:00,2.1834,2.1847,2.17618,2.18055,33880000.0
2008-04-24 23:30:00,2.181,2.18605,2.17719,2.18378,45880000.0
2008-04-24 23:35:00,2.18185,2.18665,2.17816,2.18516,39630000.0
2008-04-24 23:40:00,2.18118,2.1864,2.1796,2.18393,36260000.0
2008-04-24 23:45:00,2.18383,2.18465,2.17803,2.17913,46250000.0
2008-04-24 23:50:00,2.18353,2.18402,2.17733,2.18279,43260000.0
2008-04-24 23:55:00,2.17963,2.18373,2.17607,2.18146,31020000.0
2008-04-25 00:00:00,2.18208,2.18402,2.17607,2.18015,48510000.0
2008-04-25 00:05:00,2.18091,2.18398,2.17632,2.17878,38640000.0
2008-04-25 00:10:00,2.18138,2.18315,2.17869,2.17992,35510000.0
2008-04-25 00:15:00,2.17972,2.18217,2.17616,2.17863,43510000.0
2008-04-25 00:20:00,2.18259,2.18321,2.17836,2.17974,37380000.0
2008-04-25 00:25:00,2.17777,2.18423,2.17435,2.18266,41150000.0
2008-04-25 00:30:00,2.18312,2.18322,2.17607,2.18043,38750000.0
2008-04-25 00:35:00,2.18353,2.18383,2.17709,2.18383,25250000.0
2008-04-25 00:40:00,2.17903,2.1836,2.17784,2.18352,40380000.0
2008-04-25 00:45:00,2.18094,2.18354,2.17694,2.18354,30500000.0
2008-04-25 00:50:00,2.18319,2.18486,2.17746,2.18056,41030000.0
2008-04-25 00:55:00,2.18287,2.18412,2.17831,2.18403,45770000.0
2008-04-25 01:00:00,2.18377,2.18651,2.18014,2.18306,33900000.0
2008-04-25 01:05:00,2.18153,2.18608,2.179,2.18402,28640000.0
2008-04-25 01:10:00,2.18458,2.18458,2.17641,2.18153,33010000.0
2008-04-25 01:15:00,2.18076,2.18494,2.17818,2.18113,47020000.0
2008-04-25 01:20:00,2.18164,2.18524,2.17987,2.183,33380000.0
2008-04-25 01:25:00,2.18498,2.18498,2.17839,2.1844,42640000.0
2008-04-25 01:30:00,2.18236,2.18619,2.17878,2.18152,43500000.0
2008-04-25 01:35:00,2.18339,2.18532,2.17794,2.18151,31510000.0
2008-04-25 01:40:00,2.18305,2.18556,2.17671,2.18306,60520000.0
2008-04-25 01:45:00,2.18311,2.18531,2.17859,2.18188,53000000.0
2008-04-25 01:50:00,2.18298,2.18524,2.17992,2.18194,54020000.0
2008-04-25 01:55:00,2.18109,2.18537,2.17968,2.18249,46010000.0
2008-04-25 02:00:00,2.18411,2.18719,2.18195,2.18414,64890000.0
2008-04-25 02:05:00,2.18291,2.18621,2.18076,2.1811,47260000.0
2008-04-25 02:10:00,2.18232,2.18463,2.17891,2.18211,60630000.0
2008-04-25 02:15:00,2.18399,2.18403,2.17667,2.18364,31630000.0
2008-04-25 02:20:00,2.18044,2.18413,2.1739,2.1739,52640000.0
2008-04-25 02:25:00,2.18003,2.18409,2.17796,2.17996,44530000.0
2008-04-25 02:30:00,2.18042,2.18366,2.17534,2.18142,44020000.0
2008-04-25 02:35:00,2.17712,2.18289,2.17155,2.18183,68260000.0
2008-04-25 02:40:00,2.18108,2.18268,2.17314,2.18114,49650000.0
2008-04-25 02:45:00,2.17737,2.18291,2.17571,2.18001,50400000.0
2008-04-25 02:50:00,2.18148,2.18293,2.17523,2.18015,34510000.0
2008-04-25 02:55:00,2.1835,2.18442,2.17546,2.18259,49770000.0
2008-04-25 03:00:00,2.1834,2.18359,2.1782,2.18112,39010000.0
2008-04-25 03:05:00,2.18232,2.18275,2.17635,2.18201,44510000.0
2008-04-25 03:10:00,2.18166,2.18386,2.17562,2.18175,45630000.0
2008-04-25 03:15:00,2.18046,2.18319,2.1733,2.1788,31500000.0
2008-04-25 03:20:00,2.17639,2.18305,2.1734,2.17692,40140000.0
2008-04-25 03:25:00,2.17719,2.1829,2.17298,2.18246,39270000.0
2008-04-25 03:30:00,2.1826,2.18382,2.17337,2.18285,44880000.0
2008-04-25 03:35:00,2.18125,2.18492,2.17906,2.18225,40760000.0
2008-04-25 03:40:00,2.17889,2.18425,2.17881,2.18252,35770000.0
2008-04-25 03:45:00,2.18077,2.18374,2.17696,2.17799,44260000.0
2008-04-25 03:50:00,2.18264,2.18264,2.17562,2.17948,47640000.0
2008-04-25 03:55:00,2.18015,2.18262,2.17562,2.18143,51130000.0
2008-04-25 04:00:00,2.17913,2.18285,2.17617,2.18119,38510000.0
2008-04-25 04:05:00,2.18243,2.1825,2.17524,2.17957,35630000.0
2008-04-25 04:10:00,2.17903,2.18267,2.17599,2.18267,34010000.0
2008-04-25 04:15:00,2.18272,2.18272,2.17694,2.18095,22380000.0
2008-04-25 04:20:00,2.18112,2.18192,2.17632,2.17926,43000000.0
2008-04-25 04:25:00,2.18021,2.18619,2.1755,2.1801,32640000.0
2008-04-25 04:30:00,2.18063,2.18177,2.17726,2.18089,29250000.0
2008-04-25 04:35:00,2.18065,2.18205,2.17471,2.18205,37650000.0
2008-04-25 04:40:00,2.18197,2.18222,2.17686,2.17686,33010000.0
2008-04-25 04:45:00,2.17868,2.18235,2.17361,2.17932,41640000.0
2008-04-25 04:50:00,2.18057,2.18156,2.17511,2.17941,39390000.0
2008-04-25 04:55:00,2.1811,2.18262,2.1759,2.18001,35130000.0
2008-04-25 05:00:00,2.182,2.18357,2.17683,2.18254,30500000.0
2008-04-25 05:05:00,2.18263,2.18337,2.17651,2.18091,38260000.0
2008-04-25 05:10:00,2.17758,2.1817,2.17533,2.18076,30000000.0
2008-04-25 05:15:00,2.18061,2.18215,2.17566,2.17889,25650000.0
2008-04-25 05:20:00,2.1793,2.1823,2.17611,2.17884,37760000.0
2008-04-25 05:25:00,2.18129,2.18244,2.17502,2.17897,44130000.0
2008-04-25 05:30:00,2.18078,2.18135,2.17671,2.17993,50010000.0
2008-04-25 05:35:00,2.18083,2.1823,2.17646,2.18141,35750000.0
2008-04-25 05:40:00,2.18026,2.18275,2.17584,2.1762,51250000.0
2008-04-25 05:45:00,2.17998,2.18279,2.17628,2.18048,36630000.0
2008-04-25 05:50:00,2.18065,2.18262,2.17704,2.18164,39750000.0
2008-04-25 05:55:00,2.18266,2.18289,2.17777,2.18131,35510000.0
2008-04-25 06:00:00,2.17652,2.18332,2.17626,2.17933,46500000.0
2008-04-25 06:05:00,2.18191,2.18243,2.17588,2.17972,37130000.0
2008-04-25 06:10:00,2.17814,2.18245,2.17554,2.18138,42260000.0
2008-04-25 06:15:00,2.17923,2.18169,2.17602,2.18138,34890000.0
2008-04-25 06:20:00,2.17955,2.18288,2.17674,2.17674,45260000.0
2008-04-25 06:25:00,2.18166,2.18501,2.17831,2.18344,39500000.0
2008-04-25 06:30:00,2.18203,2.18394,2.17724,2.18082,36760000.0
2008-04-25 06:35:00,2.18065,2.18516,2.17779,2.18462,40250000.0
2008-04-25 06:40:00,2.1838,2.18653,2.18053,2.18484,39890000.0
2008-04-25 06:45:00,2.18146,2.18555,2.17985,2.18366,33130000.0
2008-04-25 06:50:00,2.18389,2.18686,2.18069,2.1856,43880000.0
2008-04-25 06:55:00,2.18584,2.18584,2.18018,2.1836,46630000.0
2008-04-25 07:00:00,2.18375,2.18553,2.1789,2.18141,47880000.0
2008-04-25 07:05:00,2.1833,2.18474,2.17684,2.1792,43260000.0
2008-04-25 07:10:00,2.18195,2.18513,2.17845,2.18071,32250000.0
2008-04-25 07:15:00,2.18228,2.18404,2.17559,2.18007,48260000.0
2008-04-25 07:20:00,2.17769,2.18316,2.17769,2.18112,46130000.0
2008-04-25 07:25:00,2.18057,2.1839,2.17788,2.1806,45250000.0
2008-04-25 07:30:00,2.18266,2.1831,2.17635,2.18291,51380000.0
2008-04-25 07:35:00,2.18029,2.18425,2.17549,2.18006,53880000.0
2008-04-25 07:40:00,2.18275,2.18642,2.17752,2.18493,45900000.0
2008-04-25 07:45:00,2.18518,2.18613,2.17697,2.18272,46640000.0
2008-04-25 07:50:00,2.1844,2.18455,2.17915,2.18148,50380000.0
2008-04-25 07:55:00,2.1819,2.18495,2.17992,2.18298,40500000.0
2008-04-25 08:00:00,2.18466,2.18467,2.17609,2.1832,49380000.0
2008-04-25 08:05:00,2.17832,2.18371,2.17722,2.18201,38130000.0
2008-04-25 08:10:00,2.17792,2.18295,2.17695,2.18291,35380000.0
2008-04-25 08:15:00,2.1805,2.18388,2.17724,2.18388,48250000.0
2008-04-25 08:20:00,2.18267,2.1871,2.1806,2.18673,38390000.0
2008-04-25 08:25:00,2.18613,2.18853,2.18177,2.18372,51640000.0
2008-04-25 08:30:00,2.18372,2.18869,2.18058,2.18529,43380000.0
2008-04-25 08:35:00,2.18803,2.1883,2.18048,2.188,47880000.0
2008-04-25 08:40:00,2.18393,2.18945,2.18188,2.18415,64640000.0
2008-04-25 08:45:00,2.18287,2.18781,2.18125,2.18659,48510000.0
2008-04-25 08:50:00,2.18617,2.18797,2.17963,2.18759,49260000.0
2008-04-25 08:55:00,2.18557,2.18766,2.1799,2.18579,45640000.0
2008-04-25 09:00:00,2.18376,2.18599,2.17773,2.18295,45260000.0
2008-04-25 09:05:00,2.18346,2.186,2.18039,2.18534,44760000.0
2008-04-25 09:10:00,2.18573,2.18637,2.17929,2.18478,45640000.0
2008-04-25 09:15:00,2.18537,2.19102,2.17954,2.19066,46010000.0
2008-04-25 09:20:00,2.19068,2.19282,2.18055,2.19077,43130000.0
2008-04-25 09:25:00,2.19283,2.19438,2.18646,2.19184,52130000.0
2008-04-25 09:30:00,2.19253,2.19805,2.18862,2.19348,36020000.0
2008-04-25 09:35:00,2.19427,2.19576,2.18682,2.19282,51010000.0
2008-04-25 09:40:00,2.19321,2.19627,2.1886,2.19532,57250000.0
2008-04-25 09:45:00,2.19609,2.20033,2.191,2.19782,37020000.0
2008-04-25 09:50:00,2.19925,2.20231,2.19565,2.20069,42250000.0
2008-04-25 09:55:00,2.19927,2.20283,2.19526,2.20205,53880000.0
2008-04-25 10:00:00,2.20157,2.20414,2.19446,2.20372,41510000.0
2008-04-25 10:05:00,2.20384,2.20384,2.19743,2.20245,48140000.0
2008-04-25 10:10:00,2.20252,2.20329,2.19525,2.19991,45750000.0
2008-04-25 10:15:00,2.20065,2.2029,2.19847,2.2025,47510000.0
2008-04-25 10:20:00,2.20085,2.2033,2.19715,2.19935,38510000.0
2008-04-25 10:25:00,2.19869,2.20253,2.1972,2.20095,42760000.0
2008-04-25 10:30:00,2.20217,2.20343,2.19606,2.19717,45890000.0
2008-04-25 10:35:00,2.2011,2.2011,2.19555,2.1991,50630000.0
2008-04-25 10:40:00,2.19529,2.20024,2.19471,2.19654,45760000.0
2008-04-25 10:45:00,2.19287,2.2004,2.19136,2.19488,40010000.0
2008-04-25 10:50:00,2.19984,2.2006,2.19091,2.19866,55770000.0
2008-04-25 10:55:00,2.20089,2.20176,2.19329,2.19845,44510000.0
2008-04-25 11:00:00,2.19905,2.20071,2.19288,2.19656,43500000.0
2008-04-25 11:05:00,2.19822,2.20147,2.1933,2.20147,39880000.0
2008-04-25 11:10:00,2.20096,2.2026,2.1943,2.2026,40880000.0
2008-04-25 11:15:00,2.20109,2.20444,2.1966,2.20171,37760000.0
2008-04-25 11:20:00,2.20299,2.20338,2.19429,2.20074,42890000.0
2008-04-25 11:25:00,2.1995,2.20044,2.19255,2.19646,50890000.0
2008-04-25 11:30:00,2.19558,2.20016,2.19422,2.19846,49510000.0
2008-04-25 11:35:00,2.19616,2.19834,2.1922,2.19604,45760000.0
2008-04-25 11:40:00,2.19227,2.19824,2.18887,2.19575,45750000.0
2008-04-25 11:45:00,2.19801,2.19899,2.1918,2.19482,41750000.0
2008-04-25 11:50:00,2.19744,2.19848,2.19237,2.19798,37250000.0
2008-04-25 11:55:00,2.19808,2.19956,2.19154,2.19643,51000000.0
2008-04-25 12:00:00,2.19686,2.19734,2.1911,2.19697,40770000.0
2008-04-25 12:05:00,2.1967,2.19687,2.19031,2.19676,49380000.0
2008-04-25 12:10:00,2.19756,2.19795,2.19018,2.19689,50510000.0
2008-04-25 12:15:00,2.19382,2.19728,2.19114,2.19596,40630000.0
2008-04-25 12:20:00,2.19513,2.19605,2.18781,2.19266,53630000.0
2008-04-25 12:25:00,2.19524,2.19524,2.18801,2.19144,51000000.0
2008-04-25 12:30:00,2.19262,2.193,2.18742,2.19012,38380000.0
2008-04-25 12:35:00,2.19154,2.19308,2.18585,2.18936,55890000.0
2008-04-25 12:40:00,2.18768,2.19448,2.18768,2.1927,47760000.0
2008-04-25 12:45:00,2.18775,2.1944,2.18775,2.19434,50760000.0
2008-04-25 12:50:00,2.19278,2.19545,2.18969,2.19487,37880000.0
2008-04-25 12:55:00,2.19475,2.19601,2.18933,2.19403,51880000.0
2008-04-25 13:00:00,2.19422,2.19662,2.19045,2.1948,57880000.0
2008-04-25 13:05:00,2.19483,2.19727,2.18717,2.1944,52880000.0
2008-04-25 13:10:00,2.19589,2.19648,2.19041,2.1961,46270000.0
2008-04-25 13:15:00,2.19493,2.19626,2.18791,2.19103,38250000.0
2008-04-25 13:20:00,2.19172,2.19429,2.18813,2.19357,49140000.0
2008-04-25 13:25:00,2.19369,2.19404,2.18898,2.19252,43130000.0
2008-04-25 13:30:00,2.19041,2.19351,2.18684,2.19111,48380000.0
2008-04-25 13:35:00,2.19274,2.19301,2.18605,2.1926,51510000.0
2008-04-25 13:40:00,2.19135,2.193,2.18628,2.19241,43500000.0
2008-04-25 13:45:00,2.18913,2.19375,2.18787,2.19187,48510000.0
2008-04-25 13:50:00,2.19257,2.19461,2.18783,2.19079,43520000.0
2008-04-25 13:55:00,2.19156,2.19287,2.18542,2.19068,43250000.0
2008-04-25 14:00:00,2.18472,2.19365,2.18472,2.19365,43130000.0
2008-04-25 14:05:00,2.19219,2.19351,2.18689,2.19204,40640000.0
2008-04-25 14:10:00,2.1939,2.19514,2.18752,2.19259,45250000.0
2008-04-25 14:15:00,2.19056,2.19379,2.18593,2.19256,51640000.0
2008-04-25 14:20:00,2.19392,2.19392,2.18594,2.18953,41380000.0
2008-04-25 14:25:00,2.19041,2.19478,2.18624,2.18778,48250000.0
2008-04-25 14:30:00,2.19215,2.19864,2.19001,2.1955,54140000.0
2008-04-25 14:35:00,2.19462,2.20003,2.19462,2.1954,44140000.0
2008-04-25 14:40:00,2.19865,2.19945,2.19304,2.19473,44250000.0
2008-04-25 14:45:00,2.19497,2.19875,2.19212,2.19781,44750000.0
2008-04-25 14:50:00,2.19572,2.19869,2.18885,2.19413,37510000.0
2008-04-25 14:55:00,2.19676,2.19825,2.19062,2.19545,49750000.0
2008-04-25 15:00:00,2.19385,2.19785,2.19043,2.19383,49760000.0
2008-04-25 15:05:00,2.1971,2.19789,2.19077,2.19595,62260000.0
2008-04-25 15:10:00,2.19614,2.19655,2.18997,2.19637,37140000.0
2008-04-25 15:15:00,2.19449,2.19743,2.18909,2.19091,44880000.0
2008-04-25 15:20:00,2.19342,2.19615,2.18776,2.19235,41130000.0
2008-04-25 15:25:00,2.18948,2.19458,2.18725,2.19213,36380000.0
2008-04-25 15:30:00,2.18726,2.19416,2.18652,2.1923,47880000.0
2008-04-25 15:35:00,2.18816,2.19333,2.18481,2.18892,47640000.0
2008-04-25 15:40:00,2.1877,2.19221,2.18564,2.18933,45640000.0
2008-04-25 15:45:00,2.19058,2.1938,2.18451,2.19079,42510000.0
2008-04-25 15:50:00,2.18877,2.19099,2.18527,2.18825,37020000.0
2008-04-25 15:55:00,2.18993,2.19039,2.18284,2.18696,45380000.0
2008-04-25 16:00:00,2.1873,2.18901,2.18279,2.18877,52750000.0
2008-04-25 16:05:00,2.18904,2.19104,2.18275,2.1897,47390000.0
2008-04-25 16:10:00,2.1915,2.1915,2.18589,2.19001,48380000.0
2008-04-25 16:15:00,2.18855,2.19148,2.183,2.18825,47390000.0
2008-04-25 16:20:00,2.1889,2.19269,2.18576,2.19237,40380000.0
2008-04-25 16:25:00,2.19312,2.19347,2.18869,2.19248,47770000.0
2008-04-25 16:30:00,2.19418,2.19456,2.18858,2.19306,45650000.0
2008-04-25 16:35:00,2.19164,2.19364,2.18427,2.18778,56380000.0
2008-04-25 16:40:00,2.18932,2.19266,2.18421,2.18926,47380000.0
2008-04-25 16:45:00,2.1866,2.1901,2.18479,2.18979,55750000.0
2008-04-25 16:50:00,2.18866,2.19052,2.18241,2.18925,48380000.0
2008-04-25 16:55:00,2.18802,2.19007,2.18184,2.1868,45880000.0
2008-04-25 17:00:00,2.18777,2.18883,2.18296,2.18531,49630000.0
2008-04-25 17:05:00,2.18691,2.19105,2.18313,2.18468,44880000.0
2008-04-25 17:10:00,2.18497,2.18812,2.18039,2.18743,46500000.0
2008-04-25 17:15:00,2.18574,2.18837,2.18247,2.18802,45880000.0
2008-04-25 17:20:00,2.18742,2.18869,2.18216,2.18748,54260000.0
2008-04-25 17:25:00,2.18758,2.1898,2.18209,2.18726,46260000.0
2008-04-25 17:30:00,2.19036,2.19183,2.18515,2.18748,37510000.0
2008-04-25 17:35:00,2.19035,2.19154,2.18388,2.1868,43770000.0
2008-04-25 17:40:00,2.19127,2.19203,2.18565,2.18875,39380000.0
2008-04-25 17:45:00,2.191,2.19354,2.18621,2.19292,44630000.0
2008-04-25 17:50:00,2.19267,2.19562,2.1861,2.19524,49390000.0
2008-04-25 17:55:00,2.1929,2.19537,2.18795,2.19391,54640000.0
2008-04-25 18:00:00,2.19353,2.19523,2.186,2.19327,53140000.0
2008-04-25 18:05:00,2.1934,2.19508,2.1889,2.19332,42390000.0
2008-04-25 18:10:00,2.19321,2.19472,2.1872,2.19165,42260000.0
2008-04-25 18:15:00,2.19277,2.19469,2.186,2.193,41020000.0
2008-04-25 18:20:00,2.19393,2.19473,2.18887,2.19295,49130000.0
2008-04-25 18:25:00,2.19466,2.19519,2.18994,2.19491,47750000.0
2008-04-25 18:30:00,2.1933,2.19413,2.18779,2.19404,57010000.0
2008-04-25 18:35:00,2.19209,2.19553,2.18973,2.19491,49000000.0
2008-04-25 18:40:00,2.19209,2.19632,2.18652,2.19539,43000000.0
2008-04-25 18:45:00,2.19487,2.19652,2.18848,2.19435,35260000.0
2008-04-25 18:50:00,2.1949,2.19803,2.19048,2.19048,57250000.0
2008-04-25 18:55:00,2.19496,2.19701,2.19094,2.19633,46010000.0
2008-04-25 19:00:00,2.19365,2.19826,2.19297,2.19297,49630000.0
2008-04-25 19:05:00,2.19672,2.19851,2.19098,2.1966,45380000.0
2008-04-25 19:10:00,2.19912,2.19953,2.19079,2.1957,55890000.0
2008-04-25 19:15:00,2.1961,2.19821,2.19066,2.1918,35010000.0
2008-04-25 19:20:00,2.19344,2.19744,2.19114,2.19417,50380000.0
2008-04-25 19:25:00,2.19315,2.1989,2.19207,2.19811,44000000.0
2008-04-25 19:30:00,2.19683,2.19876,2.19044,2.19532,46000000.0
2008-04-25 19:35:00,2.1969,2.19809,2.19147,2.19765,44760000.0
2008-04-25 19:40:00,2.19938,2.19938,2.19182,2.19458,56760000.0
2008-04-25 19:45:00,2.19482,2.19793,2.19084,2.1935,53630000.0
2008-04-25 19:50:00,2.19549,2.19723,2.19225,2.19597,46000000.0
2008-04-25 19:55:00,2.19694,2.19894,2.18906,2.19459,44260000.0
2008-04-25 20:00:00,2.19801,2.19895,2.19335,2.19895,41880000.0
2008-04-25 20:05:00,2.19603,2.19911,2.19318,2.19827,44640000.0
2008-04-25 20:10:00,2.19651,2.20001,2.19419,2.19559,39000000.0
2008-04-25 20:15:00,2.199,2.19999,2.19431,2.19924,47500000.0
2008-04-25 20:20:00,2.19718,2.20084,2.19299,2.19681,41140000.0
2008-04-25 20:25:00,2.20028,2.20153,2.19361,2.19921,45750000.0
2008-04-25 20:30:00,2.19818,2.20016,2.19269,2.20016,60770000.0
2008-04-25 20:35:00,2.19461,2.19938,2.19183,2.19514,51380000.0
2008-04-25 20:40:00,2.19527,2.20126,2.19501,2.20126,44000000.0
2008-04-25 20:45:00,2.20158,2.20158,2.19568,2.20063,42510000.0
2008-04-25 20:50:00,2.19881,2.20111,2.19482,2.19756,45130000.0
2008-04-25 20:55:00,2.19868,2.20154,2.19611,2.2001,36380000.0
2008-04-25 21:00:00,2.20068,2.20068,2.19278,2.19875,51010000.0
2008-04-25 21:05:00,2.19813,2.20176,2.19434,2.19729,51650000.0
2008-04-25 21:10:00,2.19935,2.19935,2.19161,2.19873,56130000.0
2008-04-25 21:15:00,2.19674,2.2003,2.19375,2.19965,35880000.0
2008-04-25 21:20:00,2.19789,2.20006,2.19204,2.1997,43750000.0
2008-04-25 21:25:00,2.19773,2.20039,2.19289,2.19649,42880000.0
2008-04-25 21:30:00,2.19981,2.20069,2.19441,2.20069,47130000.0
2008-04-25 21:35:00,2.19738,2.2004,2.19359,2.19989,48760000.0
2008-04-25 21:40:00,2.20049,2.20101,2.19592,2.19975,38760000.0
2008-04-25 21:45:00,2.20013,2.20025,2.19601,2.19951,42010000.0
2008-04-25 21:50:00,2.19856,2.19962,2.19332,2.19646,31880000.0
2008-04-25 21:55:00,2.19494,2.20084,2.19462,2.19809,42890000.0
2008-04-25 22:00:00,2.20011,2.20067,2.19464,2.19978,41010000.0
2008-04-25 22:05:00,2.19967,2.20165,2.19367,2.19983,37890000.0
2008-04-25 22:10:00,2.19704,2.20087,2.19579,2.19716,36500000.0
2008-04-25 22:15:00,2.19996,2.20054,2.1948,2.1971,33250000.0
2008-04-25 22:20:00,2.19767,2.19974,2.19279,2.19654,39760000.0
2008-04-25 22:25:00,2.19672,2.19932,2.19289,2.19793,38750000.0
2008-04-25 22:30:00,2.19745,2.19838,2.1918,2.196,47250000.0
2008-04-25 22:35:00,2.19633,2.19795,2.19222,2.19607,33880000.0
2008-04-25 22:40:00,2.19752,2.19853,2.19186,2.19186,43760000.0
2008-04-25 22:45:00,2.19514,2.19807,2.19182,2.19182,32630000.0
2008-04-25 22:50:00,2.19504,2.1972,2.19097,2.19643,49510000.0
2008-04-25 22:55:00,2.19735,2.19735,2.19182,2.19407,34880000.0
2008-04-27 23:00:00,2.19658,2.19827,2.19144,2.19573,47880000.0
2008-04-27 23:05:00,2.19772,2.19852,2.19268,2.19677,35000000.0
2008-04-27 23:10:00,2.19383,2.19792,2.19256,2.19736,30000000.0
2008-04-27 23:15:00,2.19651,2.19782,2.19038,2.19038,37010000.0
2008-04-27 23:20:00,2.19762,2.19818,2.19041,2.19116,20770000.0
2008-04-27 23:25:00,2.19642,2.20002,2.1896,2.19332,42380000.0
2008-04-27 23:30:00,2.19509,2.19953,2.19123,2.19521,48760000.0
2008-04-27 23:35:00,2.19594,2.19865,2.1923,2.19789,47020000.0
2008-04-27 23:40:00,2.19535,2.19857,2.1916,2.19691,32010000.0
2008-04-27 23:45:00,2.19517,2.19846,2.19067,2.19258,44250000.0
2008-04-27 23:50:00,2.19422,2.19717,2.19262,2.19488,27750000.0
2008-04-27 23:55:00,2.19514,2.1986,2.19235,2.1986,38380000.0
2008-04-28 00:00:00,2.19715,2.19763,2.18673,2.19593,39030000.0
2008-04-28 00:05:00,2.19741,2.19831,2.19218,2.19367,42380000.0
2008-04-28 00:10:00,2.19629,2.1987,2.19404,2.19754,30380000.0
2008-04-28 00:15:00,2.19483,2.19942,2.19354,2.19717,29510000.0
2008-04-28 00:20:00,2.19589,2.19947,2.19511,2.19947,32500000.0
2008-04-28 00:25:00,2.19574,2.19973,2.19217,2.19693,47000000.0
2008-04-28 00:30:00,2.19834,2.19856,2.19301,2.19767,39880000.0
2008-04-28 00:35:00,2.19596,2.19933,2.19141,2.19933,41380000.0
2008-04-28 00:40:00,2.19558,2.1995,2.19398,2.19919,40140000.0
2008-04-28 00:45:00,2.19875,2.20018,2.19475,2.19722,39510000.0
2008-04-28 00:50:00,2.1979,2.19982,2.19406,2.19982,34400000.0
2008-04-28 00:55:00,2.19767,2.20169,2.19429,2.19787,47380000.0
2008-04-28 01:00:00,2.19903,2.19996,2.19521,2.19729,41880000.0
2008-04-28 01:05:00,2.19737,2.20032,2.19459,2.20005,38630000.0
2008-04-28 01:10:00,2.19969,2.20089,2.19335,2.19649,41130000.0
2008-04-28 01:15:00,2.19659,2.19951,2.19322,2.19838,48380000.0
2008-04-28 01:20:00,2.19751,2.20014,2.1933,2.19772,34000000.0
2008-04-28 01:25:00,2.19779,2.19862,2.19133,2.19485,47140000.0
2008-04-28 01:30:00,2.19593,2.19736,2.18983,2.19192,48630000.0
2008-04-28 01:35:00,2.1963,2.19693,2.19037,2.19408,36130000.0
2008-04-28 01:40:00,2.19511,2.19659,2.18847,2.19552,59010000.0
2008-04-28 01:45:00,2.19549,2.19656,2.18796,2.19606,48880000.0
2008-04-28 01:50:00,2.19155,2.19641,2.19068,2.19488,37630000.0
2008-04-28 01:55:00,2.19291,2.19591,2.19104,2.19387,44010000.0
2008-04-28 02:00:00,2.19589,2.19752,2.1923,2.19681,48880000.0
2008-04-28 02:05:00,2.19269,2.19642,2.1902,2.1902,49880000.0
2008-04-28 02:10:00,2.19693,2.19693,2.19132,2.19579,49040000.0
2008-04-28 02:15:00,2.19584,2.19656,2.19134,2.1947,36640000.0
2008-04-28 02:20:00,2.19316,2.19751,2.19148,2.19358,43020000.0
2008-04-28 02:25:00,2.19466,2.19825,2.19053,2.19151,40770000.0
2008-04-28 02:30:00,2.19215,2.19895,2.19191,2.19563,46410000.0
2008-04-28 02:35:00,2.19239,2.19881,2.19188,2.19792,59030000.0
2008-04-28 02:40:00,2.19742,2.1985,2.19216,2.19769,44770000.0
2008-04-28 02:45:00,2.19787,2.19869,2.19246,2.19544,45770000.0
2008-04-28 02:50:00,2.19575,2.19728,2.19005,2.1953,39410000.0
2008-04-28 02:55:00,2.19611,2.1974,2.18863,2.19729,59630000.0
2008-04-28 03:00:00,2.19508,2.1974,2.19283,2.19554,26130000.0
2008-04-28 03:05:00,2.19621,2.19712,2.19121,2.19544,47780000.0
2008-04-28 03:10:00,2.19454,2.19713,2.19009,2.19598,42510000.0
2008-04-28 03:15:00,2.19654,2.19655,2.1881,2.1951,37760000.0
2008-04-28 03:20:00,2.18937,2.19557,2.18937,2.19516,42500000.0
2008-04-28 03:25:00,2.19578,2.1965,2.18889,2.19485,40010000.0
2008-04-28 03:30:00,2.19552,2.19617,2.18675,2.1946,40260000.0
2008-04-28 03:35:00,2.19577,2.19737,2.19248,2.193,38020000.0
2008-04-28 03:40:00,2.19507,2.19788,2.19202,2.19746,30890000.0
2008-04-28 03:45:00,2.19738,2.19893,2.19058,2.19348,37000000.0
2008-04-28 03:50:00,2.19577,2.19818,2.19019,2.19615,57130000.0
2008-04-28 03:55:00,2.19494,2.19615,2.19161,2.1959,46000000.0
2008-04-28 04:00:00,2.19436,2.19842,2.19154,2.19459,45630000.0
2008-04-28 04:05:00,2.19702,2.19745,2.19031,2.19682,39760000.0
2008-04-28 04:10:00,2.19321,2.19685,2.19195,2.19643,29880000.0
2008-04-28 04:15:00,2.19351,2.19718,2.19084,2.19264,33760000.0
2008-04-28 04:20:00,2.19284,2.19647,2.19009,2.19338,36130000.0
2008-04-28 04:25:00,2.19254,2.19609,2.18917,2.19304,37890000.0
2008-04-28 04:30:00,2.19692,2.19692,2.18956,2.19352,37130000.0
2008-04-28 04:35:00,2.19399,2.19703,2.18953,2.1947,44270000.0
2008-04-28 04:40:00,2.19479,2.19607,2.19003,2.19003,34630000.0
2008-04-28 04:45:00,2.19282,2.19689,2.18935,2.19359,40390000.0
2008-04-28 04:50:00,2.19434,2.19627,2.19038,2.19132,43380000.0
2008-04-28 04:55:00,2.19334,2.19587,2.1919,2.19575,35250000.0
2008-04-28 05:00:00,2.19557,2.1963,2.1883,2.19291,31760000.0
2008-04-28 05:05:00,2.19432,2.19526,2.18951,2.19397,40010000.0
2008-04-28 05:10:00,2.18999,2.19579,2.1894,2.19438,43000000.0
2008-04-28 05:15:00,2.1954,2.1954,2.18795,2.1922,35380000.0
2008-04-28 05:20:00,2.19168,2.19492,2.19044,2.19471,38010000.0
2008-04-28 05:25:00,2.19531,2.19604,2.19019,2.1917,39880000.0
2008-04-28 05:30:00,2.19439,2.19499,2.18876,2.19397,46260000.0
2008-04-28 05:35:00,2.19243,2.19529,2.18724,2.19265,40130000.0
2008-04-28 05:40:00,2.1936,2.19539,2.18925,2.18937,38010000.0
2008-04-28 05:45:00,2.19286,2.1961,2.19009,2.19444,38500000.0
2008-04-28 05:50:00,2.1925,2.195,2.18925,2.195,35390000.0
2008-04-28 05:55:00,2.19487,2.19509,2.19073,2.19509,33880000.0
2008-04-28 06:00:00,2.18991,2.19554,2.18834,2.19144,41130000.0
2008-04-28 06:05:00,2.19459,2.19672,2.19036,2.19223,31130000.0
2008-04-28 06:10:00,2.19171,2.19528,2.18886,2.19467,40140000.0
2008-04-28 06:15:00,2.19328,2.19573,2.19077,2.19485,37130000.0
2008-04-28 06:20:00,2.19454,2.19557,2.18863,2.18863,43260000.0
2008-04-28 06:25:00,2.19381,2.19471,2.18893,2.19356,38760000.0
2008-04-28 06:30:00,2.19352,2.19473,2.18959,2.19413,21750000.0
2008-04-28 06:35:00,2.19218,2.19797,2.18829,2.19153,42500000.0
2008-04-28 06:40:00,2.1933,2.1939,2.18871,2.1913,30500000.0
2008-04-28 06:45:00,2.18817,2.1939,2.1877,2.19286,39000000.0
2008-04-28 06:50:00,2.19194,2.19428,2.18942,2.19289,38630000.0
2008-04-28 06:55:00,2.19401,2.19401,2.18752,2.19216,43500000.0
2008-04-28 07:00:00,2.19248,2.19424,2.1885,2.18992,43630000.0
2008-04-28 07:05:00,2.19406,2.1953,2.18697,2.19226,43380000.0
2008-04-28 07:10:00,2.19435,2.19435,2.18771,2.19262,35760000.0
2008-04-28 07:15:00,2.19113,2.19358,2.1864,2.18806,53520000.0
2008-04-28 07:20:00,2.18656,2.1931,2.1865,2.19191,44000000.0
2008-04-28 07:25:00,2.18923,2.19194,2.18577,2.19084,45880000.0
2008-04-28 07:30:00,2.19159,2.19189,2.1844,2.18846,45260000.0
2008-04-28 07:35:00,2.18867,2.19237,2.18532,2.18606,45010000.0
2008-04-28 07:40:00,2.19023,2.19228,2.18563,2.19064,41130000.0
2008-04-28 07:45:00,2.18826,2.19199,2.18293,2.18997,42010000.0
2008-04-28 07:50:00,2.18854,2.19129,2.18406,2.18832,45760000.0
2008-04-28 07:55:00,2.18733,2.19136,2.18581,2.18941,45260000.0
2008-04-28 08:00:00,2.19005,2.19171,2.18527,2.18824,50130000.0
2008-04-28 08:05:00,2.18567,2.18985,2.18228,2.18665,38760000.0
2008-04-28 08:10:00,2.18555,2.18846,2.18232,2.18504,38750000.0
2008-04-28 08:15:00,2.18491,2.1886,2.18176,2.18832,42010000.0
2008-04-28 08:20:00,2.18639,2.18807,2.18196,2.18767,36390000.0
2008-04-28 08:25:00,2.1854,2.188,2.18142,2.18161,45010000.0
2008-04-28 08:30:00,2.18496,2.18913,2.18059,2.18758,38380000.0
2008-04-28 08:35:00,2.18854,2.19047,2.18076,2.18958,43630000.0
2008-04-28 08:40:00,2.18368,2.19048,2.18111,2.18722,64500000.0
2008-04-28 08:45:00,2.188,2.19049,2.18513,2.19031,47750000.0
2008-04-28 08:50:00,2.1879,2.18951,2.18342,2.18827,45380000.0
2008-04-28 08:55:00,2.18927,2.18982,2.1815,2.18841,50500000.0
2008-04-28 09:00:00,2.18709,2.19417,2.18675,2.19181,51880000.0
2008-04-28 09:05:00,2.19236,2.19571,2.18973,2.19381,47140000.0
2008-04-28 09:10:00,2.19351,2.19534,2.18767,2.19489,43140000.0
2008-04-28 09:15:00,2.19382,2.19401,2.18777,2.19089,59010000.0
2008-04-28 09:20:00,2.19292,2.19363,2.18722,2.19146,45400000.0
2008-04-28 09:25:00,2.19246,2.19284,2.18595,2.19194,52390000.0
2008-04-28 09:30:00,2.19082,2.19625,2.18664,2.18914,36380000.0
2008-04-28 09:35:00,2.19089,2.19256,2.18531,2.18828,45510000.0
2008-04-28 09:40:00,2.19021,2.19172,2.18461,2.19069,57890000.0
2008-04-28 09:45:00,2.19012,2.19158,2.18509,2.19022,37510000.0
2008-04-28 09:50:00,2.18999,2.19407,2.18715,2.1903,43250000.0
2008-04-28 09:55:00,2.18975,2.19481,2.18803,2.1928,61380000.0
2008-04-28 10:00:00,2.19305,2.19477,2.18693,2.19061,39750000.0
2008-04-28 10:05:00,2.1948,2.19539,2.18858,2.19242,50500000.0
2008-04-28 10:10:00,2.19425,2.19511,2.18749,2.19196,44000000.0
2008-04-28 10:15:00,2.19218,2.194,2.18861,2.19034,58260000.0
2008-04-28 10:20:00,2.19258,2.19419,2.18648,2.19074,39630000.0
2008-04-28 10:25:00,2.19149,2.19488,2.18896,2.1934,40000000.0
2008-04-28 10:30:00,2.19457,2.19526,2.18801,2.19366,46380000.0
2008-04-28 10:35:00,2.19595,2.19595,2.19129,2.19512,46380000.0
2008-04-28 10:40:00,2.19239,2.19615,2.19161,2.19331,50250000.0
2008-04-28 10:45:00,2.18982,2.19684,2.18972,2.19018,36640000.0
2008-04-28 10:50:00,2.1953,2.19642,2.18856,2.19338,43630000.0
2008-04-28 10:55:00,2.19574,2.19574,2.18797,2.19376,41510000.0
2008-04-28 11:00:00,2.19244,2.19479,2.1889,2.19479,47010000.0
2008-04-28 11:05:00,2.19126,2.19568,2.18814,2.19245,40630000.0
2008-04-28 11:10:00,2.19736,2.19736,2.18994,2.19443,42410000.0
2008-04-28 11:15:00,2.19486,2.19486,2.18658,2.18981,48250000.0
2008-04-28 11:20:00,2.19297,2.19519,2.18713,2.19462,43630000.0
2008-04-28 11:25:00,2.19454,2.19454,2.18863,2.19287,43380000.0
2008-04-28 11:30:00,2.19126,2.19417,2.18863,2.19207,49750000.0
2008-04-28 11:35:00,2.19043,2.19352,2.18509,2.19033,47880000.0
2008-04-28 11:40:00,2.18823,2.19468,2.18663,2.1924,49750000.0
2008-04-28 11:45:00,2.19293,2.19415,2.18491,2.18808,53140000.0
2008-04-28 11:50:00,2.19,2.19115,2.18441,2.19072,35760000.0
2008-04-28 11:55:00,2.18994,2.19143,2.1851,2.18982,46380000.0
2008-04-28 12:00:00,2.18962,2.19105,2.18574,2.19004,45630000.0
2008-04-28 12:05:00,2.19119,2.19124,2.1824,2.19014,45400000.0
2008-04-28 12:10:00,2.192,2.19254,2.1843,2.19023,51380000.0
2008-04-28 12:15:00,2.18784,2.19262,2.18492,2.191,38900000.0
2008-04-28 12:20:00,2.18959,2.19221,2.18325,2.19002,42000000.0
2008-04-28 12:25:00,2.18955,2.19043,2.18436,2.1875,42130000.0
2008-04-28 12:30:00,2.18692,2.18914,2.18367,2.18803,43000000.0
2008-04-28 12:35:00,2.18684,2.19042,2.18325,2.19042,44630000.0
2008-04-28 12:40:00,2.1854,2.19121,2.1854,2.19103,40500000.0
2008-04-28 12:45:00,2.18718,2.19209,2.18534,2.19095,39130000.0
2008-04-28 12:50:00,2.1908,2.19157,2.18624,2.19002,39630000.0
2008-04-28 12:55:00,2.1859,2.19263,2.18309,2.19025,53260000.0
2008-04-28 13:00:00,2.18935,2.1898,2.18426,2.18771,52020000.0
2008-04-28 13:05:00,2.18831,2.18924,2.1818,2.18444,48260000.0
2008-04-28 13:10:00,2.188,2.18892,2.1831,2.18844,47270000.0
2008-04-28 13:15:00,2.18809,2.18984,2.18297,2.18791,37890000.0
2008-04-28 13:20:00,2.18499,2.18878,2.18229,2.18496,48510000.0
2008-04-28 13:25:00,2.18855,2.18957,2.18195,2.18487,47900000.0
2008-04-28 13:30:00,2.18878,2.18886,2.18206,2.18656,45260000.0
2008-04-28 13:35:00,2.18805,2.19059,2.18117,2.18983,39130000.0
2008-04-28 13:40:00,2.18835,2.19085,2.18428,2.18868,43140000.0
2008-04-28 13:45:00,2.18495,2.19036,2.18463,2.18979,44630000.0
2008-04-28 13:50:00,2.18704,2.19076,2.18546,2.18618,37630000.0
2008-04-28 13:55:00,2.18937,2.19248,2.18627,2.19007,42510000.0
2008-04-28 14:00:00,2.18616,2.19722,2.18606,2.19104,42380000.0
2008-04-28 14:05:00,2.18841,2.1928,2.18724,2.18948,44510000.0
2008-04-28 14:10:00,2.19146,2.19313,2.1864,2.19049,45270000.0
2008-04-28 14:15:00,2.18913,2.19641,2.18578,2.19585,50880000.0
2008-04-28 14:20:00,2.19663,2.19709,2.18839,2.19553,50260000.0
2008-04-28 14:25:00,2.19701,2.19745,2.19096,2.19282,55760000.0
2008-04-28 14:30:00,2.19296,2.19714,2.19077,2.19362,58130000.0
2008-04-28 14:35:00,2.19235,2.198,2.19027,2.19379,47390000.0
2008-04-28 14:40:00,2.19723,2.19843,2.19098,2.19458,38130000.0
2008-04-28 14:45:00,2.19848,2.19848,2.19132,2.19709,49130000.0
2008-04-28 14:50:00,2.19647,2.19791,2.19063,2.19179,41380000.0
2008-04-28 14:55:00,2.19356,2.19915,2.19089,2.19889,41630000.0
2008-04-28 15:00:00,2.19624,2.19953,2.1936,2.19709,53510000.0
2008-04-28 15:05:00,2.19937,2.19937,2.19242,2.19596,49770000.0
2008-04-28 15:10:00,2.19846,2.19881,2.1925,2.19774,39000000.0
2008-04-28 15:15:00,2.19592,2.19796,2.19126,2.1939,52020000.0
2008-04-28 15:20:00,2.19826,2.19833,2.19187,2.19745,42640000.0
2008-04-28 15:25:00,2.19694,2.1988,2.1909,2.19778,42760000.0
2008-04-28 15:30:00,2.1943,2.19796,2.19004,2.19677,48630000.0
2008-04-28 15:35:00,2.1953,2.19931,2.19052,2.19405,55500000.0
2008-04-28 15:40:00,2.19563,2.19852,2.19273,2.19601,41510000.0
2008-04-28 15:45:00,2.19715,2.19927,2.19053,2.19927,42510000.0
2008-04-28 15:50:00,2.19764,2.20088,2.19401,2.19841,41380000.0
2008-04-28 15:55:00,2.19868,2.19994,2.19414,2.19911,40630000.0
2008-04-28 16:00:00,2.19798,2.19949,2.19307,2.19801,46890000.0
2008-04-28 16:05:00,2.19771,2.1987,2.19186,2.19867,45260000.0
2008-04-28 16:10:00,2.20023,2.20044,2.19517,2.19955,38760000.0
2008-04-28 16:15:00,2.19857,2.20067,2.19174,2.19665,44130000.0
2008-04-28 16:20:00,2.19904,2.20167,2.19352,2.19973,36010000.0
2008-04-28 16:25:00,2.20005,2.20005,2.19298,2.1985,43630000.0
2008-04-28 16:30:00,2.19728,2.20053,2.19173,2.19846,42760000.0
2008-04-28 16:35:00,2.19729,2.20014,2.19153,2.19459,53760000.0
2008-04-28 16:40:00,2.19697,2.1981,2.19186,2.19537,39250000.0
2008-04-28 16:45:00,2.19294,2.19571,2.18978,2.19229,48130000.0
2008-04-28 16:50:00,2.19086,2.19369,2.18774,2.19218,39630000.0
2008-04-28 16:55:00,2.19304,2.19511,2.18826,2.19384,43770000.0
2008-04-28 17:00:00,2.19324,2.19526,2.18956,2.19286,55010000.0
2008-04-28 17:05:00,2.1929,2.19505,2.18969,2.19155,51140000.0
2008-04-28 17:10:00,2.19125,2.1932,2.18726,2.1913,50750000.0
2008-04-28 17:15:00,2.18902,2.19358,2.18393,2.19358,51640000.0
2008-04-28 17:20:00,2.19248,2.19481,2.18862,2.19324,54760000.0
2008-04-28 17:25:00,2.19389,2.19429,2.18577,2.19122,43260000.0
2008-04-28 17:30:00,2.19311,2.19367,2.18514,2.19291,42630000.0
2008-04-28 17:35:00,2.19302,2.19762,2.18871,2.19321,50250000.0
2008-04-28 17:40:00,2.19511,2.19544,2.18726,2.18956,35130000.0
2008-04-28 17:45:00,2.19468,2.19504,2.18952,2.19141,34380000.0
2008-04-28 17:50:00,2.19029,2.19506,2.18279,2.19175,46760000.0
2008-04-28 17:55:00,2.19169,2.19329,2.18647,2.19304,62510000.0
2008-04-28 18:00:00,2.19172,2.19329,2.18432,2.19186,53640000.0
2008-04-28 18:05:00,2.19248,2.19352,2.18837,2.19265,39380000.0
2008-04-28 18:10:00,2.192,2.19437,2.18736,2.19286,41260000.0
2008-04-28 18:15:00,2.1946,2.1954,2.18755,2.19282,45380000.0
2008-04-28 18:20:00,2.19088,2.19372,2.18704,2.19308,43130000.0
2008-04-28 18:25:00,2.19298,2.19513,2.18921,2.19416,35500000.0
2008-04-28 18:30:00,2.1944,2.19578,2.18638,2.19422,56260000.0
2008-04-28 18:35:00,2.19399,2.19521,2.18992,2.19486,51640000.0
2008-04-28 18:40:00,2.19253,2.19396,2.18505,2.192,47640000.0
2008-04-28 18:45:00,2.19072,2.1942,2.18579,2.18969,40630000.0
2008-04-28 18:50:00,2.19238,2.19332,2.18759,2.18759,47390000.0
2008-04-28 18:55:00,2.1923,2.19308,2.18637,2.19295,38750000.0
2008-04-28 19:00:00,2.18918,2.19357,2.18841,2.1911,50630000.0
2008-04-28 19:05:00,2.19313,2.1939,2.18553,2.19289,41510000.0
2008-04-28 19:10:00,2.19106,2.19343,2.18418,2.19203,45880000.0
2008-04-28 19:15:00,2.18909,2.19255,2.18517,2.18961,37900000.0
2008-04-28 19:20:00,2.19055,2.19336,2.18697,2.19144,44880000.0
2008-04-28 19:25:00,2.18992,2.19331,2.18703,2.1898,42130000.0
2008-04-28 19:30:00,2.19237,2.19401,2.18571,2.18876,41510000.0
2008-04-28 19:35:00,2.19306,2.19321,2.18524,2.19052,44760000.0
2008-04-28 19:40:00,2.19071,2.19226,2.18584,2.18966,46130000.0
2008-04-28 19:45:00,2.19212,2.19328,2.18729,2.18907,46750000.0
2008-04-28 19:50:00,2.19084,2.19318,2.18579,2.18924,43880000.0
2008-04-28 19:55:00,2.19026,2.19348,2.18612,2.19109,40880000.0
2008-04-28 20:00:00,2.19205,2.19499,2.18892,2.19349,39380000.0
2008-04-28 20:05:00,2.1917,2.19527,2.18834,2.19188,48140000.0
2008-04-28 20:10:00,2.19304,2.19568,2.18873,2.19218,42510000.0
2008-04-28 20:15:00,2.19502,2.19607,2.19,2.19391,44390000.0
2008-04-28 20:20:00,2.19185,2.19485,2.1898,2.19117,36890000.0
2008-04-28 20:25:00,2.19131,2.19457,2.18837,2.19114,50020000.0
2008-04-28 20:30:00,2.19237,2.1946,2.18718,2.1946,51880000.0
2008-04-28 20:35:00,2.19158,2.19488,2.18715,2.19194,49380000.0
2008-04-28 20:40:00,2.18965,2.19451,2.18618,2.19186,43760000.0
2008-04-28 20:45:00,2.19332,2.19408,2.1883,2.19334,42520000.0
2008-04-28 20:50:00,2.19134,2.19526,2.1882,2.19387,42260000.0
2008-04-28 20:55:00,2.19254,2.19312,2.188,2.19104,36390000.0
2008-04-28 21:00:00,2.19231,2.19315,2.18546,2.18995,46380000.0
2008-04-28 21:05:00,2.19183,2.19392,2.18596,2.19091,38630000.0
2008-04-28 21:10:00,2.19233,2.19286,2.18604,2.1923,52510000.0
2008-04-28 21:15:00,2.19001,2.19402,2.18632,2.19152,42010000.0
2008-04-28 21:20:00,2.19297,2.19297,2.18427,2.19067,44510000.0
2008-04-28 21:25:00,2.18667,2.19162,2.18667,2.18895,42510000.0
2008-04-28 21:30:00,2.18973,2.19274,2.1862,2.19075,45150000.0
2008-04-28 21:35:00,2.18885,2.19179,2.18509,2.18914,47390000.0
2008-04-28 21:40:00,2.18977,2.19208,2.18712,2.19171,35020000.0
2008-04-28 21:45:00,2.18914,2.1927,2.18805,2.19175,44890000.0
2008-04-28 21:50:00,2.19265,2.19346,2.1864,2.19026,40130000.0
2008-04-28 21:55:00,2.18896,2.19301,2.18799,2.19247,41270000.0
2008-04-28 22:00:00,2.18935,2.19288,2.18686,2.18898,39000000.0
2008-04-28 22:05:00,2.19026,2.19342,2.1842,2.19259,34770000.0
2008-04-28 22:10:00,2.19065,2.19369,2.18798,2.19236,43380000.0
2008-04-28 22:15:00,2.19142,2.19384,2.18464,2.19255,35890000.0
2008-04-28 22:20:00,2.19002,2.19366,2.18614,2.19107,43880000.0
2008-04-28 22:25:00,2.19344,2.19344,2.18764,2.19148,47380000.0
2008-04-28 22:30:00,2.19208,2.19289,2.18756,2.19289,51260000.0
2008-04-28 22:35:00,2.19137,2.19209,2.18646,2.19209,44000000.0
2008-04-28 22:40:00,2.19,2.19177,2.18654,2.18803,39260000.0
2008-04-28 22:45:00,2.1907,2.19167,2.18596,2.18596,42260000.0
2008-04-28 22:50:00,2.18822,2.1904,2.18529,2.1901,45010000.0
2008-04-28 22:55:00,2.18764,2.19034,2.18184,2.18984,43380000.0
2008-04-28 23:00:00,2.19068,2.19078,2.18529,2.18811,42640000.0
2008-04-28 23:05:00,2.18801,2.19074,2.18373,2.18904,46130000.0
2008-04-28 23:10:00,2.18514,2.19026,2.18514,2.18954,40640000.0
2008-04-28 23:15:00,2.18846,2.19041,2.18417,2.18417,49380000.0
2008-04-28 23:20:00,2.18592,2.19119,2.18374,2.18911,40010000.0
2008-04-28 23:25:00,2.18903,2.19056,2.1823,2.18726,37130000.0
2008-04-28 23:30:00,2.18802,2.19058,2.18185,2.18964,42260000.0
2008-04-28 23:35:00,2.18785,2.19067,2.185,2.1876,50000000.0
2008-04-28 23:40:00,2.1898,2.19114,2.18488,2.18981,40130000.0
2008-04-28 23:45:00,2.19035,2.19139,2.18616,2.18931,41130000.0
2008-04-28 23:50:00,2.18989,2.1912,2.18466,2.18893,38640000.0
2008-04-28 23:55:00,2.19112,2.19151,2.18475,2.18933,35380000.0
2008-04-29 00:00:00,2.18994,2.1915,2.18587,2.19109,45880000.0
2008-04-29 00:05:00,2.18985,2.19098,2.18457,2.18457,39630000.0
2008-04-29 00:10:00,2.18901,2.19081,2.18635,2.18992,35630000.0
2008-04-29 00:15:00,2.18812,2.19008,2.18677,2.18781,31010000.0
2008-04-29 00:20:00,2.18953,2.19135,2.18592,2.189,30880000.0
2008-04-29 00:25:00,2.18865,2.19158,2.18498,2.19059,45250000.0
2008-04-29 00:30:00,2.19119,2.1912,2.18412,2.18872,43510000.0
2008-04-29 00:35:00,2.18958,2.19183,2.1853,2.19101,42260000.0
2008-04-29 00:40:00,2.18941,2.19148,2.18626,2.19008,37630000.0
2008-04-29 00:45:00,2.18921,2.19099,2.18502,2.1888,30010000.0
2008-04-29 00:50:00,2.18996,2.19143,2.18573,2.19143,37750000.0
2008-04-29 00:55:00,2.18834,2.19168,2.186,2.19078,44510000.0
2008-04-29 01:00:00,2.19187,2.19187,2.18684,2.19085,49140000.0
2008-04-29 01:05:00,2.18902,2.19199,2.18772,2.19197,36630000.0
2008-04-29 01:10:00,2.19126,2.19269,2.18682,2.19021,37770000.0
2008-04-29 01:15:00,2.19217,2.19277,2.18712,2.19277,42880000.0
2008-04-29 01:20:00,2.1903,2.19219,2.18586,2.19004,30500000.0
2008-04-29 01:25:00,2.19143,2.19271,2.18476,2.19012,25500000.0
2008-04-29 01:30:00,2.1909,2.19202,2.18521,2.18766,45260000.0
2008-04-29 01:35:00,2.19155,2.19251,2.18769,2.19187,44010000.0
2008-04-29 01:40:00,2.18998,2.19221,2.18446,2.19105,53640000.0
2008-04-29 01:45:00,2.19201,2.19237,2.18597,2.18904,53390000.0
2008-04-29 01:50:00,2.18802,2.19217,2.18607,2.19105,47750000.0
2008-04-29 01:55:00,2.18895,2.19158,2.186,2.18826,47130000.0
2008-04-29 02:00:00,2.18897,2.19059,2.18617,2.19029,48500000.0
2008-04-29 02:05:00,2.18748,2.19091,2.18567,2.18567,44270000.0
2008-04-29 02:10:00,2.18886,2.19181,2.1844,2.1905,61510000.0
2008-04-29 02:15:00,2.1908,2.19151,2.18718,2.19115,35630000.0
2008-04-29 02:20:00,2.18999,2.19165,2.18352,2.18633,45890000.0
2008-04-29 02:25:00,2.18893,2.1914,2.18595,2.18715,53020000.0
2008-04-29 02:30:00,2.18661,2.1906,2.18364,2.18952,41130000.0
2008-04-29 02:35:00,2.18696,2.19115,2.183,2.19057,63270000.0
2008-04-29 02:40:00,2.18948,2.19168,2.18472,2.18956,44530000.0
2008-04-29 02:45:00,2.1881,2.19152,2.18587,2.18855,43760000.0
2008-04-29 02:50:00,2.18668,2.19148,2.18452,2.18827,36150000.0
2008-04-29 02:55:00,2.18932,2.19111,2.18247,2.18926,59520000.0
2008-04-29 03:00:00,2.19116,2.19252,2.18735,2.18735,39160000.0
2008-04-29 03:05:00,2.19038,2.19172,2.18493,2.18968,57260000.0
2008-04-29 03:10:00,2.18928,2.19129,2.18605,2.18774,41510000.0
2008-04-29 03:15:00,2.19021,2.19184,2.18509,2.19008,35140000.0
2008-04-29 03:20:00,2.18643,2.19286,2.18506,2.19076,29650000.0
2008-04-29 03:25:00,2.19014,2.19196,2.1853,2.19135,40880000.0
2008-04-29 03:30:00,2.19082,2.19309,2.18236,2.18905,47380000.0
2008-04-29 03:35:00,2.19123,2.19237,2.18706,2.19188,35380000.0
2008-04-29 03:40:00,2.19008,2.19239,2.18628,2.19116,31630000.0
2008-04-29 03:45:00,2.19206,2.19206,2.18425,2.188,45630000.0
2008-04-29 03:50:00,2.18714,2.19333,2.18623,2.19218,47760000.0
2008-04-29 03:55:00,2.19294,2.19443,2.18846,2.19289,44500000.0
2008-04-29 04:00:00,2.19244,2.19453,2.18881,2.19221,37640000.0
2008-04-29 04:05:00,2.19325,2.19343,2.18604,2.19018,39500000.0
2008-04-29 04:10:00,2.18878,2.19395,2.1883,2.19284,33250000.0
2008-04-29 04:15:00,2.18847,2.19348,2.1872,2.19049,34010000.0
2008-04-29 04:20:00,2.18973,2.19396,2.18701,2.19106,40880000.0
2008-04-29 04:25:00,2.19312,2.19465,2.18773,2.18789,40130000.0
2008-04-29 04:30:00,2.19268,2.19369,2.18762,2.19067,40890000.0
2008-04-29 04:35:00,2.19342,2.19371,2.18882,2.1928,44250000.0
2008-04-29 04:40:00,2.19167,2.19378,2.1862,2.1862,37880000.0
2008-04-29 04:45:00,2.19022,2.19346,2.18702,2.19218,44390000.0
2008-04-29 04:50:00,2.19184,2.19276,2.18768,2.19028,20520000.0
2008-04-29 04:55:00,2.19115,2.19341,2.18671,2.19063,37250000.0
2008-04-29 05:00:00,2.19054,2.19265,2.18689,2.19001,24000000.0
2008-04-29 05:05:00,2.19134,2.19427,2.18668,2.18982,46010000.0
2008-04-29 05:10:00,2.18801,2.19306,2.18594,2.19118,41010000.0
2008-04-29 05:15:00,2.19125,2.19321,2.18478,2.19154,34260000.0
2008-04-29 05:20:00,2.1858,2.19305,2.1858,2.18979,41400000.0
2008-04-29 05:25:00,2.1899,2.19242,2.18716,2.19242,30380000.0
2008-04-29 05:30:00,2.19191,2.19265,2.1866,2.19211,41770000.0
2008-04-29 05:35:00,2.18992,2.19165,2.18542,2.19164,32630000.0
2008-04-29 05:40:00,2.18865,2.1927,2.18488,2.18815,40380000.0
2008-04-29 05:45:00,2.18885,2.19247,2.18628,2.19109,34250000.0
2008-04-29 05:50:00,2.19047,2.19232,2.18652,2.18827,35260000.0
2008-04-29 05:55:00,2.19044,2.19174,2.18644,2.19029,37890000.0
2008-04-29 06:00:00,2.18651,2.19163,2.18425,2.18511,41760000.0
2008-04-29 06:05:00,2.18977,2.19201,2.18504,2.18768,35630000.0
2008-04-29 06:10:00,2.18905,2.1923,2.1863,2.19027,43250000.0
2008-04-29 06:15:00,2.18783,2.19194,2.18467,2.19158,34130000.0
2008-04-29 06:20:00,2.19213,2.19267,2.18495,2.18495,38880000.0
2008-04-29 06:25:00,2.1892,2.19212,2.18622,2.18918,37640000.0
2008-04-29 06:30:00,2.19133,2.19231,2.1861,2.19,38380000.0
2008-04-29 06:35:00,2.18771,2.1932,2.18434,2.18846,40500000.0
2008-04-29 06:40:00,2.19073,2.19143,2.18419,2.18732,37880000.0
2008-04-29 06:45:00,2.18629,2.19141,2.18589,2.1911,37500000.0
2008-04-29 06:50:00,2.18865,2.19153,2.18594,2.18847,37510000.0
2008-04-29 06:55:00,2.19005,2.19118,2.18521,2.18836,41630000.0
2008-04-29 07:00:00,2.19085,2.19121,2.18465,2.18645,52140000.0
2008-04-29 07:05:00,2.18992,2.19227,2.18504,2.1897,46140000.0
2008-04-29 07:10:00,2.19023,2.1928,2.1872,2.19101,33760000.0
2008-04-29 07:15:00,2.19218,2.19313,2.18591,2.19039,48380000.0
2008-04-29 07:20:00,2.18905,2.19374,2.18847,2.18946,48250000.0
2008-04-29 07:25:00,2.19111,2.19338,2.18676,2.1885,43880000.0
2008-04-29 07:30:00,2.18928,2.19409,2.1857,2.19288,50510000.0
2008-04-29 07:35:00,2.19133,2.1947,2.18777,2.18978,47630000.0
2008-04-29 07:40:00,2.19213,2.19462,2.18776,2.19127,40500000.0
2008-04-29 07:45:00,2.19379,2.19472,2.18847,2.18949,44130000.0
2008-04-29 07:50:00,2.1937,2.19536,2.18738,2.19127,52630000.0
2008-04-29 07:55:00,2.19112,2.19521,2.19044,2.1948,42510000.0
2008-04-29 08:00:00,2.19536,2.1965,2.18979,2.19599,53130000.0
2008-04-29 08:05:00,2.19132,2.19741,2.18892,2.19611,46000000.0
2008-04-29 08:10:00,2.19381,2.19627,2.1894,2.1951,34880000.0
2008-04-29 08:15:00,2.19214,2.19683,2.18928,2.19225,41250000.0
2008-04-29 08:20:00,2.19287,2.19602,2.19001,2.1955,39380000.0
2008-04-29 08:25:00,2.19577,2.19585,2.18994,2.19247,49650000.0
2008-04-29 08:30:00,2.19546,2.19559,2.18754,2.1935,40500000.0
2008-04-29 08:35:00,2.19358,2.19929,2.19013,2.19929,47140000.0
2008-04-29 08:40:00,2.19605,2.20196,2.19483,2.20066,66510000.0
2008-04-29 08:45:00,2.19929,2.20205,2.19578,2.1989,45380000.0
2008-04-29 08:50:00,2.19941,2.20059,2.19425,2.19923,41250000.0
2008-04-29 08:55:00,2.19965,2.20073,2.19348,2.19949,46880000.0
2008-04-29 09:00:00,2.20053,2.20392,2.19484,2.20078,51500000.0
2008-04-29 09:05:00,2.20192,2.20556,2.19921,2.20282,45760000.0
2008-04-29 09:10:00,2.20297,2.20425,2.19587,2.20115,42260000.0
2008-04-29 09:15:00,2.20198,2.20326,2.19547,2.19757,54010000.0
2008-04-29 09:20:00,2.20199,2.20348,2.19466,2.20348,46140000.0
2008-04-29 09:25:00,2.20362,2.20483,2.19733,2.20312,55380000.0
2008-04-29 09:30:00,2.20511,2.20651,2.19931,2.20344,39010000.0
2008-04-29 09:35:00,2.20524,2.20803,2.20079,2.20389,47630000.0
2008-04-29 09:40:00,2.20606,2.20793,2.19873,2.20392,55270000.0
2008-04-29 09:45:00,2.20601,2.20737,2.2023,2.20386,44750000.0
2008-04-29 09:50:00,2.2021,2.2066,2.20014,2.20533,47010000.0
2008-04-29 09:55:00,2.20483,2.20583,2.19986,2.20449,53260000.0
2008-04-29 10:00:00,2.20619,2.21132,2.20081,2.21043,35380000.0
2008-04-29 10:05:00,2.21068,2.21167,2.20606,2.20951,44630000.0
2008-04-29 10:10:00,2.20902,2.21116,2.20347,2.20843,43380000.0
2008-04-29 10:15:00,2.20787,2.20939,2.20364,2.20771,43760000.0
2008-04-29 10:20:00,2.20701,2.20954,2.20245,2.20448,45390000.0
2008-04-29 10:25:00,2.20589,2.20888,2.20375,2.20828,38890000.0
2008-04-29 10:30:00,2.20755,2.20953,2.20238,2.20706,44380000.0
2008-04-29 10:35:00,2.20937,2.20937,2.20239,2.20721,42630000.0
2008-04-29 10:40:00,2.20655,2.20863,2.20441,2.2072,46260000.0
2008-04-29 10:45:00,2.20394,2.20909,2.20329,2.20329,39760000.0
2008-04-29 10:50:00,2.20836,2.20836,2.2013,2.20573,44000000.0
2008-04-29 10:55:00,2.20717,2.21043,2.20404,2.20851,40250000.0
2008-04-29 11:00:00,2.20843,2.21005,2.20426,2.20911,44630000.0
2008-04-29 11:05:00,2.20697,2.21054,2.20204,2.20865,42650000.0
2008-04-29 11:10:00,2.2097,2.21052,2.20332,2.21052,47260000.0
2008-04-29 11:15:00,2.20968,2.21095,2.203,2.21013,46750000.0
2008-04-29 11:20:00,2.2105,2.21237,2.204,2.20941,40640000.0
2008-04-29 11:25:00,2.20995,2.21027,2.20368,2.20866,43130000.0
2008-04-29 11:30:00,2.2084,2.21054,2.20454,2.20935,50010000.0
2008-04-29 11:35:00,2.20655,2.21038,2.20107,2.2079,48880000.0
2008-04-29 11:40:00,2.20669,2.20986,2.20238,2.2077,42380000.0
2008-04-29 11:45:00,2.20699,2.20921,2.20293,2.20635,46760000.0
2008-04-29 11:50:00,2.20803,2.20909,2.20368,2.2058,41250000.0
2008-04-29 11:55:00,2.20693,2.20974,2.20403,2.20899,42760000.0
2008-04-29 12:00:00,2.20965,2.21017,2.20296,2.20844,44760000.0
2008-04-29 12:05:00,2.20786,2.21016,2.20254,2.20877,44000000.0
2008-04-29 12:10:00,2.2083,2.20993,2.20329,2.20612,48500000.0
2008-04-29 12:15:00,2.20625,2.21051,2.20261,2.20852,37130000.0
2008-04-29 12:20:00,2.20614,2.21105,2.20277,2.20825,47750000.0
2008-04-29 12:25:00,2.21014,2.21036,2.20487,2.20872,45000000.0
2008-04-29 12:30:00,2.21014,2.21014,2.20414,2.20845,44130000.0
2008-04-29 12:35:00,2.20753,2.2099,2.20309,2.20875,48130000.0
2008-04-29 12:40:00,2.20525,2.21012,2.20453,2.20808,45760000.0
2008-04-29 12:45:00,2.20384,2.2095,2.20383,2.20898,43500000.0
2008-04-29 12:50:00,2.2092,2.2109,2.20427,2.20742,42390000.0
2008-04-29 12:55:00,2.2068,2.2112,2.20351,2.20736,54760000.0
2008-04-29 13:00:00,2.21019,2.21142,2.19624,2.21051,48630000.0
2008-04-29 13:05:00,2.20999,2.21146,2.20423,2.20729,54880000.0
2008-04-29 13:10:00,2.20753,2.2117,2.20507,2.21045,47500000.0
2008-04-29 13:15:00,2.21109,2.21272,2.20485,2.21105,45500000.0
2008-04-29 13:20:00,2.20885,2.2125,2.20549,2.21089,52130000.0
2008-04-29 13:25:00,2.21064,2.21392,2.20641,2.21326,47880000.0
2008-04-29 13:30:00,2.21214,2.21401,2.20727,2.21308,44500000.0
2008-04-29 13:35:00,2.21233,2.21436,2.20705,2.21371,42760000.0
2008-04-29 13:40:00,2.21051,2.21529,2.20834,2.21434,42000000.0
2008-04-29 13:45:00,2.20951,2.21494,2.20929,2.21359,44510000.0
2008-04-29 13:50:00,2.21455,2.21457,2.20667,2.21142,41890000.0
2008-04-29 13:55:00,2.21073,2.2138,2.20882,2.21283,43890000.0
2008-04-29 14:00:00,2.20868,2.21408,2.20819,2.2114,42880000.0
2008-04-29 14:05:00,2.21346,2.21476,2.20713,2.21031,37500000.0
2008-04-29 14:10:00,2.21358,2.21548,2.20659,2.21433,40520000.0
2008-04-29 14:15:00,2.21121,2.21762,2.20943,2.21694,48760000.0
2008-04-29 14:20:00,2.21683,2.2169,2.20889,2.21337,52390000.0
2008-04-29 14:25:00,2.21508,2.21689,2.20756,2.20756,49390000.0
2008-04-29 14:30:00,2.21102,2.21651,2.21022,2.215,48000000.0
2008-04-29 14:35:00,2.21097,2.21785,2.21065,2.21304,53000000.0
2008-04-29 14:40:00,2.21734,2.21832,2.21083,2.21481,40260000.0
2008-04-29 14:45:00,2.21604,2.21702,2.21093,2.21516,41000000.0
2008-04-29 14:50:00,2.21388,2.21562,2.20718,2.20758,38250000.0
2008-04-29 14:55:00,2.21464,2.21569,2.20937,2.21318,41510000.0
2008-04-29 15:00:00,2.21179,2.21475,2.20784,2.21165,62510000.0
2008-04-29 15:05:00,2.21127,2.21543,2.20886,2.21543,51500000.0
2008-04-29 15:10:00,2.2157,2.21581,2.20315,2.21357,43130000.0
2008-04-29 15:15:00,2.21087,2.2152,2.21008,2.21155,50380000.0
2008-04-29 15:20:00,2.2129,2.21546,2.20927,2.21372,46130000.0
2008-04-29 15:25:00,2.21541,2.21591,2.20826,2.21391,43890000.0
2008-04-29 15:30:00,2.21144,2.216,2.20868,2.21479,47520000.0
2008-04-29 15:35:00,2.21018,2.21498,2.20687,2.2111,45130000.0
2008-04-29 15:40:00,2.21387,2.21459,2.20687,2.20992,38630000.0
2008-04-29 15:45:00,2.21126,2.21312,2.20573,2.21256,41130000.0
2008-04-29 15:50:00,2.20903,2.21187,2.20584,2.20915,43010000.0
2008-04-29 15:55:00,2.21097,2.21168,2.20427,2.21065,41630000.0
2008-04-29 16:00:00,2.20954,2.21348,2.20576,2.20992,45890000.0
2008-04-29 16:05:00,2.20891,2.21258,2.20739,2.20896,44640000.0
2008-04-29 16:10:00,2.21256,2.21585,2.20831,2.21322,45140000.0
2008-04-29 16:15:00,2.21164,2.21443,2.20497,2.21011,49500000.0
2008-04-29 16:20:00,2.21185,2.21293,2.20523,2.21205,36380000.0
2008-04-29 16:25:00,2.21192,2.21212,2.20626,2.21009,57130000.0
2008-04-29 16:30:00,2.21065,2.21368,2.20572,2.21297,44130000.0
2008-04-29 16:35:00,2.21326,2.21453,2.20534,2.20759,47640000.0
2008-04-29 16:40:00,2.21089,2.2159,2.20979,2.21381,52880000.0
2008-04-29 16:45:00,2.21233,2.21434,2.20851,2.2141,46880000.0
2008-04-29 16:50:00,2.21175,2.21422,2.20697,2.21164,45010000.0
2008-04-29 16:55:00,2.21307,2.21471,2.20752,2.21189,45380000.0
2008-04-29 17:00:00,2.21118,2.21352,2.20715,2.21201,45750000.0
2008-04-29 17:05:00,2.21346,2.21446,2.20947,2.20976,38380000.0
2008-04-29 17:10:00,2.21231,2.21536,2.20799,2.21098,48880000.0
2008-04-29 17:15:00,2.21213,2.21504,2.2085,2.21504,46520000.0
2008-04-29 17:20:00,2.21165,2.21538,2.20946,2.21164,61880000.0
2008-04-29 17:25:00,2.215,2.21765,2.20803,2.21512,47250000.0
2008-04-29 17:30:00,2.21515,2.21679,2.20875,2.21565,40270000.0
2008-04-29 17:35:00,2.21433,2.21577,2.20985,2.21459,47380000.0
2008-04-29 17:40:00,2.21532,2.21616,2.20847,2.21194,38630000.0
2008-04-29 17:45:00,2.2123,2.21509,2.21079,2.21367,41750000.0
2008-04-29 17:50:00,2.21237,2.21479,2.2062,2.21441,53260000.0
2008-04-29 17:55:00,2.21399,2.21544,2.20806,2.21356,50380000.0
2008-04-29 18:00:00,2.21477,2.21523,2.20619,2.2119,57010000.0
2008-04-29 18:05:00,2.2133,2.2143,2.20838,2.21214,33270000.0
2008-04-29 18:10:00,2.21304,2.21587,2.208,2.21325,43630000.0
2008-04-29 18:15:00,2.21448,2.21539,2.20788,2.2149,44510000.0
2008-04-29 18:20:00,2.21487,2.21555,2.20764,2.21317,44890000.0
2008-04-29 18:25:00,2.21537,2.21537,2.20877,2.21506,37390000.0
2008-04-29 18:30:00,2.21522,2.21683,2.21112,2.21662,55880000.0
2008-04-29 18:35:00,2.21604,2.21704,2.21156,2.21615,52750000.0
2008-04-29 18:40:00,2.21576,2.21813,2.20907,2.21644,45760000.0
2008-04-29 18:45:00,2.21561,2.22059,2.21041,2.21392,41380000.0
2008-04-29 18:50:00,2.21699,2.21799,2.2142,2.21513,41880000.0
2008-04-29 18:55:00,2.21716,2.21716,2.20968,2.21707,47390000.0
2008-04-29 19:00:00,2.21471,2.21886,2.21259,2.21534,47750000.0
2008-04-29 19:05:00,2.21595,2.21734,2.20946,2.21721,39760000.0
2008-04-29 19:10:00,2.21794,2.21889,2.20919,2.21683,47380000.0
2008-04-29 19:15:00,2.21606,2.21863,2.2116,2.21559,43250000.0
2008-04-29 19:20:00,2.215,2.22024,2.2145,2.21838,53380000.0
2008-04-29 19:25:00,2.21609,2.21959,2.21376,2.21836,52880000.0
2008-04-29 19:30:00,2.2183,2.21917,2.21218,2.21756,40260000.0
2008-04-29 19:35:00,2.21838,2.21945,2.21378,2.21628,51010000.0
2008-04-29 19:40:00,2.22077,2.22077,2.21286,2.21518,46270000.0
2008-04-29 19:45:00,2.22001,2.22001,2.21193,2.21274,44020000.0
2008-04-29 19:50:00,2.21857,2.21948,2.21354,2.21703,45630000.0
2008-04-29 19:55:00,2.21888,2.2192,2.21029,2.21538,44390000.0
2008-04-29 20:00:00,2.21885,2.21923,2.21339,2.21771,46140000.0
2008-04-29 20:05:00,2.21507,2.21844,2.21139,2.21685,45510000.0
2008-04-29 20:10:00,2.21627,2.21947,2.21154,2.21154,44250000.0
2008-04-29 20:15:00,2.21495,2.21855,2.2126,2.21588,49130000.0
2008-04-29 20:20:00,2.21833,2.21902,2.21246,2.21814,36500000.0
2008-04-29 20:25:00,2.21502,2.219,2.21352,2.21718,46140000.0
2008-04-29 20:30:00,2.21546,2.21809,2.21022,2.21801,48510000.0
2008-04-29 20:35:00,2.21475,2.21962,2.21227,2.21437,46380000.0
2008-04-29 20:40:00,2.21524,2.22043,2.21204,2.21952,46380000.0
2008-04-29 20:45:00,2.21689,2.22135,2.21416,2.22018,48760000.0
2008-04-29 20:50:00,2.21897,2.22054,2.21494,2.22002,49260000.0
2008-04-29 20:55:00,2.21838,2.2211,2.21384,2.22043,39640000.0
2008-04-29 21:00:00,2.2189,2.22104,2.21317,2.21723,45770000.0
2008-04-29 21:05:00,2.21799,2.22087,2.21289,2.21827,56880000.0
2008-04-29 21:10:00,2.21924,2.22123,2.21548,2.21842,60630000.0
2008-04-29 21:15:00,2.21874,2.22121,2.21523,2.21835,40260000.0
2008-04-29 21:20:00,2.21976,2.22061,2.21324,2.21837,44630000.0
2008-04-29 21:25:00,2.21508,2.22108,2.21508,2.21877,41750000.0
2008-04-29 21:30:00,2.21991,2.22094,2.21411,2.21971,43750000.0
2008-04-29 21:35:00,2.21744,2.22026,2.21336,2.21869,40500000.0
2008-04-29 21:40:00,2.22039,2.22056,2.21433,2.21979,45380000.0
2008-04-29 21:45:00,2.21865,2.22026,2.21399,2.21948,45880000.0
2008-04-29 21:50:00,2.2195,2.22057,2.21386,2.21798,34390000.0
2008-04-29 21:55:00,2.21404,2.22072,2.21367,2.22052,46750000.0
2008-04-29 22:00:00,2.21964,2.22044,2.21353,2.2183,45380000.0
2008-04-29 22:05:00,2.21635,2.22011,2.21291,2.21934,30380000.0
2008-04-29 22:10:00,2.21753,2.22038,2.21462,2.21905,41040000.0
2008-04-29 22:15:00,2.21876,2.22088,2.21482,2.21719,38380000.0
2008-04-29 22:20:00,2.218,2.22086,2.21449,2.21757,40380000.0
2008-04-29 22:25:00,2.21873,2.2201,2.21418,2.21719,38010000.0
2008-04-29 22:30:00,2.21877,2.22048,2.21356,2.21923,40880000.0
2008-04-29 22:35:00,2.21786,2.22133,2.21356,2.21729,39130000.0
2008-04-29 22:40:00,2.21924,2.21991,2.21445,2.21633,45510000.0
2008-04-29 22:45:00,2.21718,2.21878,2.21394,2.21394,38640000.0
2008-04-29 22:50:00,2.21562,2.21861,2.21208,2.21588,49270000.0
2008-04-29 22:55:00,2.21568,2.21929,2.21137,2.21885,38260000.0
2008-04-29 23:00:00,2.21936,2.21969,2.21386,2.21745,46520000.0
2008-04-29 23:05:00,2.21681,2.2196,2.21268,2.21782,45640000.0
2008-04-29 23:10:00,2.21531,2.21956,2.21358,2.21898,39780000.0
2008-04-29 23:15:00,2.21906,2.21962,2.21153,2.21153,52010000.0
2008-04-29 23:20:00,2.21378,2.21931,2.21336,2.21753,43010000.0
2008-04-29 23:25:00,2.21867,2.21952,2.21194,2.21477,38140000.0
2008-04-29 23:30:00,2.21722,2.22042,2.21253,2.21774,35630000.0
2008-04-29 23:35:00,2.21547,2.22018,2.21407,2.21638,46250000.0
2008-04-29 23:40:00,2.21374,2.21963,2.21339,2.21848,36140000.0
2008-04-29 23:45:00,2.21685,2.21954,2.21362,2.21572,39770000.0
2008-04-29 23:50:00,2.21616,2.21958,2.21311,2.2188,43750000.0
2008-04-29 23:55:00,2.21913,2.2205,2.2136,2.21958,30250000.0
2008-04-30 00:00:00,2.2143,2.21939,2.21008,2.21939,39630000.0
2008-04-30 00:05:00,2.21719,2.21993,2.21399,2.21602,42390000.0
2008-04-30 00:10:00,2.21672,2.21933,2.21421,2.21905,35880000.0
2008-04-30 00:15:00,2.21798,2.2191,2.21398,2.21753,28380000.0
2008-04-30 00:20:00,2.21792,2.21944,2.21486,2.21829,31140000.0
2008-04-30 00:25:00,2.21608,2.21884,2.21195,2.21686,43390000.0
2008-04-30 00:30:00,2.21571,2.21872,2.21226,2.21589,39260000.0
2008-04-30 00:35:00,2.21574,2.22051,2.21251,2.21781,39510000.0
2008-04-30 00:40:00,2.21667,2.21877,2.21389,2.21645,40380000.0
2008-04-30 00:45:00,2.21924,2.21947,2.21241,2.21774,34380000.0
2008-04-30 00:50:00,2.21674,2.21946,2.20982,2.21794,49000000.0
2008-04-30 00:55:00,2.21619,2.21971,2.21505,2.21852,51380000.0
2008-04-30 01:00:00,2.21778,2.21976,2.21325,2.21753,45010000.0
2008-04-30 01:05:00,2.21488,2.21863,2.21332,2.21588,33280000.0
2008-04-30 01:10:00,2.2186,2.21907,2.21037,2.21818,41640000.0
2008-04-30 01:15:00,2.21764,2.21909,2.21232,2.21909,44150000.0
2008-04-30 01:20:00,2.21691,2.21874,2.20955,2.21662,37760000.0
2008-04-30 01:25:00,2.21508,2.21773,2.21087,2.21721,35890000.0
2008-04-30 01:30:00,2.21649,2.21817,2.21133,2.21486,39000000.0
2008-04-30 01:35:00,2.21709,2.21858,2.21225,2.2157,41000000.0
2008-04-30 01:40:00,2.21644,2.21929,2.21283,2.21853,56770000.0
2008-04-30 01:45:00,2.21671,2.21887,2.21085,2.21562,49010000.0
2008-04-30 01:50:00,2.21517,2.21861,2.21346,2.21693,42130000.0
2008-04-30 01:55:00,2.21432,2.21774,2.21147,2.21252,42510000.0
2008-04-30 02:00:00,2.21592,2.21772,2.21108,2.21461,47530000.0
2008-04-30 02:05:00,2.21458,2.21774,2.21229,2.21229,47510000.0
2008-04-30 02:10:00,2.21703,2.21756,2.21226,2.21567,51150000.0
2008-04-30 02:15:00,2.21659,2.21784,2.21333,2.21647,41380000.0
2008-04-30 02:20:00,2.21596,2.21816,2.21218,2.21414,53270000.0
2008-04-30 02:25:00,2.21752,2.21903,2.21145,2.21182,39260000.0
2008-04-30 02:30:00,2.21609,2.21841,2.21144,2.21753,52150000.0
2008-04-30 02:35:00,2.2144,2.21905,2.21081,2.21741,59520000.0
2008-04-30 02:40:00,2.21564,2.21828,2.21147,2.21653,50270000.0
2008-04-30 02:45:00,2.21585,2.219,2.21122,2.21859,51650000.0
2008-04-30 02:50:00,2.21588,2.21938,2.21275,2.21883,42760000.0
2008-04-30 02:55:00,2.21919,2.21976,2.21196,2.21811,64640000.0
2008-04-30 03:00:00,2.21662,2.21979,2.21483,2.21966,36520000.0
2008-04-30 03:05:00,2.21863,2.21995,2.214,2.21694,44640000.0
2008-04-30 03:10:00,2.21716,2.21941,2.21236,2.21626,45380000.0
2008-04-30 03:15:00,2.21533,2.21985,2.21169,2.21621,32020000.0
2008-04-30 03:20:00,2.21466,2.2193,2.21387,2.21896,41630000.0
2008-04-30 03:25:00,2.21676,2.21869,2.21183,2.21623,44380000.0
2008-04-30 03:30:00,2.21833,2.21918,2.20897,2.21741,48880000.0
2008-04-30 03:35:00,2.2171,2.21879,2.21311,2.2144,38630000.0
2008-04-30 03:40:00,2.21706,2.22027,2.21286,2.21985,38760000.0
2008-04-30 03:45:00,2.22015,2.2211,2.21445,2.21466,41250000.0
2008-04-30 03:50:00,2.21865,2.21995,2.21252,2.21768,46760000.0
2008-04-30 03:55:00,2.21802,2.21968,2.21363,2.21968,48510000.0
2008-04-30 04:00:00,2.2159,2.22002,2.21462,2.2188,34250000.0
2008-04-30 04:05:00,2.21964,2.21985,2.21296,2.21949,44140000.0
2008-04-30 04:10:00,2.21645,2.21983,2.2143,2.21852,37770000.0
2008-04-30 04:15:00,2.21445,2.2198,2.21413,2.21793,34260000.0
2008-04-30 04:20:00,2.21763,2.22015,2.21508,2.21903,41020000.0
2008-04-30 04:25:00,2.21972,2.22012,2.21289,2.21714,44510000.0
2008-04-30 04:30:00,2.21868,2.22024,2.21441,2.21758,36880000.0
2008-04-30 04:35:00,2.22026,2.22026,2.21262,2.21794,35640000.0
2008-04-30 04:40:00,2.21938,2.22015,2.21446,2.21446,31130000.0
2008-04-30 04:45:00,2.21658,2.22055,2.21174,2.21921,34510000.0
2008-04-30 04:50:00,2.21837,2.21982,2.21194,2.21444,46750000.0
2008-04-30 04:55:00,2.21596,2.21946,2.21362,2.21873,36880000.0
2008-04-30 05:00:00,2.21646,2.21943,2.21359,2.21902,33010000.0
2008-04-30 05:05:00,2.2194,2.2206,2.21243,2.2172,37010000.0
2008-04-30 05:10:00,2.21445,2.21938,2.21314,2.21875,38760000.0
2008-04-30 05:15:00,2.21783,2.21973,2.21033,2.21715,34900000.0
2008-04-30 05:20:00,2.21267,2.21937,2.2069,2.21776,37760000.0
2008-04-30 05:25:00,2.21904,2.21904,2.21179,2.21693,35390000.0
2008-04-30 05:30:00,2.21684,2.21885,2.21392,2.21848,39130000.0
2008-04-30 05:35:00,2.21756,2.2193,2.21319,2.21712,27640000.0
2008-04-30 05:40:00,2.2157,2.21924,2.21085,2.21387,40520000.0
2008-04-30 05:45:00,2.21628,2.21898,2.21297,2.21835,28500000.0
2008-04-30 05:50:00,2.21651,2.22118,2.21318,2.219,40130000.0
2008-04-30 05:55:00,2.2181,2.21847,2.21269,2.21838,39500000.0
2008-04-30 06:00:00,2.21387,2.21883,2.21114,2.21396,44630000.0
2008-04-30 06:05:00,2.21782,2.21782,2.21238,2.21238,32630000.0
2008-04-30 06:10:00,2.21211,2.21801,2.21024,2.21745,40250000.0
2008-04-30 06:15:00,2.21462,2.21899,2.2142,2.21787,36270000.0
2008-04-30 06:20:00,2.21607,2.21907,2.21246,2.21246,42630000.0
2008-04-30 06:25:00,2.21742,2.21902,2.21149,2.2169,37250000.0
2008-04-30 06:30:00,2.21714,2.21893,2.21222,2.2176,40750000.0
2008-04-30 06:35:00,2.21387,2.21871,2.21096,2.21653,39760000.0
2008-04-30 06:40:00,2.2159,2.21874,2.21178,2.21545,36630000.0
2008-04-30 06:45:00,2.21126,2.21799,2.21126,2.21545,35140000.0
2008-04-30 06:50:00,2.21701,2.2172,2.21232,2.2162,41880000.0
2008-04-30 06:55:00,2.21594,2.2171,2.21112,2.21528,51630000.0
2008-04-30 07:00:00,2.21343,2.21796,2.20906,2.21583,43890000.0
2008-04-30 07:05:00,2.21541,2.21792,2.20952,2.21525,38260000.0
2008-04-30 07:10:00,2.21695,2.21796,2.21154,2.21603,39770000.0
2008-04-30 07:15:00,2.21486,2.21715,2.21047,2.21231,50750000.0
2008-04-30 07:20:00,2.21287,2.21727,2.21235,2.21657,40130000.0
2008-04-30 07:25:00,2.2136,2.21709,2.21019,2.21514,49510000.0
2008-04-30 07:30:00,2.21732,2.21825,2.21207,2.21717,42510000.0
2008-04-30 07:35:00,2.21568,2.21886,2.21241,2.21333,57750000.0
2008-04-30 07:40:00,2.21552,2.21851,2.21147,2.21793,39880000.0
2008-04-30 07:45:00,2.21543,2.21913,2.20958,2.21451,50880000.0
2008-04-30 07:50:00,2.21493,2.2183,2.211,2.2153,51500000.0
2008-04-30 07:55:00,2.2167,2.21781,2.21104,2.21676,46510000.0
2008-04-30 08:00:00,2.21393,2.21846,2.21111,2.21809,52000000.0
2008-04-30 08:05:00,2.21498,2.21918,2.21031,2.21689,40380000.0
2008-04-30 08:10:00,2.21213,2.21727,2.21044,2.21617,42760000.0
2008-04-30 08:15:00,2.21682,2.21777,2.21111,2.21625,37380000.0
2008-04-30 08:20:00,2.21641,2.21724,2.20912,2.21397,38130000.0
2008-04-30 08:25:00,2.21422,2.21604,2.21039,2.21079,50760000.0
2008-04-30 08:30:00,2.21494,2.21561,2.20776,2.21373,40630000.0
2008-04-30 08:35:00,2.21365,2.21455,2.20559,2.21394,50880000.0
2008-04-30 08:40:00,2.20958,2.21479,2.20496,2.21382,68890000.0
2008-04-30 08:45:00,2.21109,2.21529,2.20895,2.21332,41250000.0
2008-04-30 08:50:00,2.21444,2.21579,2.20806,2.2145,43640000.0
2008-04-30 08:55:00,2.21357,2.21579,2.20783,2.21493,52150000.0
2008-04-30 09:00:00,2.21459,2.21567,2.20742,2.21084,44880000.0
2008-04-30 09:05:00,2.21263,2.21466,2.20911,2.21286,45630000.0
2008-04-30 09:10:00,2.21242,2.215,2.20769,2.21445,46390000.0
2008-04-30 09:15:00,2.21432,2.21505,2.20685,2.21434,51390000.0
2008-04-30 09:20:00,2.21299,2.21446,2.20703,2.214,44390000.0
2008-04-30 09:25:00,2.21481,2.21481,2.20666,2.2127,58270000.0
2008-04-30 09:30:00,2.2149,2.21612,2.20834,2.21329,38010000.0
2008-04-30 09:35:00,2.21479,2.21673,2.20959,2.21348,46760000.0
2008-04-30 09:40:00,2.21443,2.21681,2.20995,2.2155,55640000.0
2008-04-30 09:45:00,2.21389,2.21711,2.21163,2.21444,35880000.0
2008-04-30 09:50:00,2.21324,2.21779,2.21094,2.21779,49380000.0
2008-04-30 09:55:00,2.21623,2.21828,2.21015,2.21632,57260000.0
2008-04-30 10:00:00,2.21833,2.22027,2.21154,2.216,43630000.0
2008-04-30 10:05:00,2.2189,2.22035,2.2138,2.21619,45400000.0
2008-04-30 10:10:00,2.21535,2.21852,2.21154,2.21531,44750000.0
2008-04-30 10:15:00,2.21765,2.21765,2.21314,2.21643,45000000.0
2008-04-30 10:20:00,2.21381,2.21891,2.2111,2.21522,41500000.0
2008-04-30 10:25:00,2.21677,2.21974,2.2146,2.21872,45880000.0
2008-04-30 10:30:00,2.22084,2.22188,2.21548,2.21929,41130000.0
2008-04-30 10:35:00,2.22188,2.22337,2.21618,2.22238,43880000.0
2008-04-30 10:40:00,2.22001,2.2235,2.21807,2.22229,50260000.0
2008-04-30 10:45:00,2.2175,2.22317,2.21711,2.21711,38250000.0
2008-04-30 10:50:00,2.22332,2.22335,2.21687,2.22049,49260000.0
2008-04-30 10:55:00,2.22199,2.22322,2.21544,2.22113,42250000.0
2008-04-30 11:00:00,2.22041,2.22455,2.21601,2.2223,40250000.0
2008-04-30 11:05:00,2.21979,2.22231,2.21688,2.22149,35880000.0
2008-04-30 11:10:00,2.22013,2.22125,2.21339,2.21776,34880000.0
2008-04-30 11:15:00,2.22126,2.22161,2.21332,2.21946,42630000.0
2008-04-30 11:20:00,2.21966,2.22085,2.21391,2.21897,45510000.0
2008-04-30 11:25:00,2.21901,2.21901,2.21314,2.21658,43150000.0
2008-04-30 11:30:00,2.21448,2.22074,2.21439,2.21803,47880000.0
2008-04-30 11:35:00,2.21827,2.22217,2.21315,2.22019,45880000.0
2008-04-30 11:40:00,2.21802,2.22239,2.21475,2.21955,47510000.0
2008-04-30 11:45:00,2.22113,2.22233,2.2149,2.21792,47380000.0
2008-04-30 11:50:00,2.22149,2.22149,2.21324,2.21911,36510000.0
2008-04-30 11:55:00,2.21661,2.22068,2.2157,2.21695,41880000.0
2008-04-30 12:00:00,2.22067,2.22104,2.21287,2.21732,40750000.0
2008-04-30 12:05:00,2.21812,2.22197,2.21355,2.21756,53000000.0
2008-04-30 12:10:00,2.22058,2.22142,2.21536,2.22029,55760000.0
2008-04-30 12:15:00,2.21777,2.22172,2.2149,2.21938,40640000.0
2008-04-30 12:20:00,2.21919,2.22168,2.21436,2.2167,44630000.0
2008-04-30 12:25:00,2.21978,2.22121,2.21613,2.21779,39010000.0
2008-04-30 12:30:00,2.22073,2.22126,2.21524,2.21994,43010000.0
2008-04-30 12:35:00,2.22062,2.2221,2.21216,2.22087,47140000.0
2008-04-30 12:40:00,2.21537,2.22303,2.21537,2.21875,44380000.0
2008-04-30 12:45:00,2.21539,2.22359,2.21539,2.22152,44000000.0
2008-04-30 12:50:00,2.22029,2.222,2.21676,2.22002,40000000.0
2008-04-30 12:55:00,2.21575,2.21961,2.21243,2.21923,58890000.0
2008-04-30 13:00:00,2.21849,2.21904,2.21267,2.21668,51130000.0
2008-04-30 13:05:00,2.21687,2.21771,2.20995,2.21335,45750000.0
2008-04-30 13:10:00,2.21628,2.21865,2.21015,2.21542,43130000.0
2008-04-30 13:15:00,2.21532,2.2168,2.20955,2.21306,43750000.0
2008-04-30 13:20:00,2.21314,2.21639,2.20929,2.21314,45880000.0
2008-04-30 13:25:00,2.21323,2.21409,2.20751,2.21177,43520000.0
2008-04-30 13:30:00,2.21283,2.21447,2.20694,2.21447,42500000.0
2008-04-30 13:35:00,2.21278,2.21426,2.20689,2.21232,44130000.0
2008-04-30 13:40:00,2.21215,2.21479,2.20871,2.21268,47880000.0
2008-04-30 13:45:00,2.20614,2.2134,2.20614,2.21105,38750000.0
2008-04-30 13:50:00,2.20923,2.214,2.20911,2.21133,41630000.0
2008-04-30 13:55:00,2.21467,2.21718,2.2092,2.21275,38380000.0
2008-04-30 14:00:00,2.20709,2.21552,2.20709,2.21552,44880000.0
2008-04-30 14:05:00,2.21434,2.21693,2.21019,2.21394,42010000.0
2008-04-30 14:10:00,2.21535,2.217,2.20999,2.21555,41760000.0
2008-04-30 14:15:00,2.21445,2.21921,2.21089,2.2166,54390000.0
2008-04-30 14:20:00,2.2166,2.22026,2.20977,2.21776,51010000.0
2008-04-30 14:25:00,2.21865,2.22133,2.2147,2.21775,44380000.0
2008-04-30 14:30:00,2.21928,2.22282,2.21357,2.21786,54010000.0
2008-04-30 14:35:00,2.21579,2.21952,2.21256,2.21423,51770000.0
2008-04-30 14:40:00,2.21731,2.21928,2.2118,2.21658,48500000.0
2008-04-30 14:45:00,2.21922,2.21939,2.21243,2.21756,44910000.0
2008-04-30 14:50:00,2.2189,2.22,2.21154,2.21242,38890000.0
2008-04-30 14:55:00,2.21406,2.21765,2.20154,2.21495,44630000.0
2008-04-30 15:00:00,2.21491,2.21873,2.21054,2.21388,54880000.0
2008-04-30 15:05:00,2.21609,2.21744,2.21082,2.21699,57010000.0
2008-04-30 15:10:00,2.21397,2.21754,2.21112,2.21699,45380000.0
2008-04-30 15:15:00,2.21453,2.21774,2.21219,2.21219,44630000.0
2008-04-30 15:20:00,2.21741,2.21741,2.20962,2.21348,46760000.0
2008-04-30 15:25:00,2.21521,2.21716,2.20924,2.21517,40130000.0
2008-04-30 15:30:00,2.21339,2.21685,2.21001,2.21461,42750000.0
2008-04-30 15:35:00,2.21293,2.21582,2.20651,2.21071,43500000.0
2008-04-30 15:40:00,2.21388,2.21648,2.20904,2.21131,38630000.0
2008-04-30 15:45:00,2.21559,2.21656,2.20871,2.21588,40250000.0
2008-04-30 15:50:00,2.21554,2.21672,2.2103,2.21267,43630000.0
2008-04-30 15:55:00,2.21497,2.21638,2.21034,2.21585,39010000.0
2008-04-30 16:00:00,2.21623,2.21672,2.20911,2.21672,52510000.0
2008-04-30 16:05:00,2.21401,2.21795,2.21053,2.21261,49140000.0
2008-04-30 16:10:00,2.21717,2.21742,2.21089,2.21406,39750000.0
2008-04-30 16:15:00,2.21406,2.2163,2.20804,2.21026,50750000.0
2008-04-30 16:20:00,2.21618,2.21736,2.21173,2.21736,44510000.0
2008-04-30 16:25:00,2.21542,2.21836,2.2134,2.21475,47260000.0
2008-04-30 16:30:00,2.21658,2.21889,2.21205,2.21569,44780000.0
2008-04-30 16:35:00,2.21643,2.21936,2.21031,2.21435,55130000.0
2008-04-30 16:40:00,2.21707,2.21862,2.21361,2.21544,48380000.0
2008-04-30 16:45:00,2.21571,2.21884,2.21205,2.21483,46260000.0
2008-04-30 16:50:00,2.21572,2.21703,2.20985,2.21337,44890000.0
2008-04-30 16:55:00,2.21485,2.21753,2.20795,2.21444,48380000.0
2008-04-30 17:00:00,2.21141,2.21616,2.2102,2.21499,46640000.0
2008-04-30 17:05:00,2.21476,2.21523,2.21066,2.21143,37510000.0
2008-04-30 17:10:00,2.21014,2.21492,2.20883,2.21184,49150000.0
2008-04-30 17:15:00,2.21306,2.21554,2.20923,2.21392,45880000.0
2008-04-30 17:20:00,2.21556,2.21597,2.20851,2.2143,51380000.0
2008-04-30 17:25:00,2.21406,2.21631,2.20684,2.21034,50510000.0
2008-04-30 17:30:00,2.21357,2.21488,2.20782,2.21235,40640000.0
2008-04-30 17:35:00,2.21185,2.21276,2.20721,2.21276,52500000.0
2008-04-30 17:40:00,2.21332,2.2144,2.2079,2.21082,38510000.0
2008-04-30 17:45:00,2.21341,2.21392,2.20922,2.21211,40510000.0
2008-04-30 17:50:00,2.21124,2.21501,2.20796,2.21334,49500000.0
2008-04-30 17:55:00,2.21355,2.21463,2.20723,2.21358,58130000.0
2008-04-30 18:00:00,2.21441,2.21569,2.20644,2.21283,56510000.0
2008-04-30 18:05:00,2.21226,2.21557,2.2111,2.21478,36750000.0
2008-04-30 18:10:00,2.21492,2.21516,2.20753,2.21301,36630000.0
2008-04-30 18:15:00,2.21248,2.21325,2.20653,2.21173,52880000.0
2008-04-30 18:20:00,2.21209,2.21293,2.20652,2.21051,43380000.0
2008-04-30 18:25:00,2.21324,2.21351,2.20547,2.20916,39750000.0
2008-04-30 18:30:00,2.21268,2.2138,2.20867,2.21251,67900000.0
2008-04-30 18:35:00,2.21264,2.21348,2.20635,2.21291,52510000.0
2008-04-30 18:40:00,2.21246,2.21535,2.20768,2.21097,46270000.0
2008-04-30 18:45:00,2.21005,2.21475,2.20694,2.21017,39260000.0
2008-04-30 18:50:00,2.21221,2.21445,2.21,2.21093,44640000.0
2008-04-30 18:55:00,2.21445,2.21449,2.20794,2.21298,51880000.0
2008-04-30 19:00:00,2.21078,2.21399,2.20956,2.21126,53130000.0
2008-04-30 19:05:00,2.21186,2.21378,2.20619,2.21302,45380000.0
2008-04-30 19:10:00,2.21334,2.21342,2.20553,2.21183,49880000.0
2008-04-30 19:15:00,2.21086,2.21422,2.20655,2.21097,38510000.0
2008-04-30 19:20:00,2.21198,2.21459,2.20745,2.21255,42880000.0
2008-04-30 19:25:00,2.20963,2.21454,2.20836,2.20988,43390000.0
2008-04-30 19:30:00,2.2137,2.21405,2.20687,2.21238,43380000.0
2008-04-30 19:35:00,2.21472,2.21512,2.20695,2.21063,46880000.0
2008-04-30 19:40:00,2.21416,2.21512,2.20697,2.2109,47010000.0
2008-04-30 19:45:00,2.21324,2.21419,2.20714,2.21032,47260000.0
2008-04-30 19:50:00,2.21316,2.21469,2.20859,2.21336,44750000.0
2008-04-30 19:55:00,2.21387,2.2158,2.20796,2.21396,51010000.0
2008-04-30 20:00:00,2.21122,2.21505,2.20885,2.21414,53260000.0
2008-04-30 20:05:00,2.21261,2.21505,2.20809,2.21456,43880000.0
2008-04-30 20:10:00,2.21235,2.21431,2.20676,2.20872,49770000.0
2008-04-30 20:15:00,2.21051,2.21719,2.20556,2.21719,46010000.0
2008-04-30 20:20:00,2.21644,2.21709,2.20814,2.21302,36630000.0
2008-04-30 20:25:00,2.21091,2.21309,2.20643,2.20808,47510000.0
2008-04-30 20:30:00,2.20851,2.21117,2.20293,2.21008,57010000.0
2008-04-30 20:35:00,2.20541,2.20847,2.19931,2.20132,51500000.0
2008-04-30 20:40:00,2.20299,2.20674,2.20088,2.20473,40760000.0
2008-04-30 20:45:00,2.2036,2.20433,2.19799,2.20279,39760000.0
2008-04-30 20:50:00,2.20161,2.2068,2.20088,2.20158,42380000.0
2008-04-30 20:55:00,2.20294,2.20539,2.19886,2.20189,38500000.0
2008-04-30 21:00:00,2.20288,2.20335,2.19556,2.20093,49880000.0
2008-04-30 21:05:00,2.19939,2.20463,2.19591,2.20323,43000000.0
2008-04-30 21:10:00,2.2041,2.20478,2.1975,2.20439,58380000.0
2008-04-30 21:15:00,2.20219,2.20618,2.2012,2.20486,35380000.0
2008-04-30 21:20:00,2.20438,2.20588,2.20014,2.20544,43130000.0
2008-04-30 21:25:00,2.20346,2.20587,2.19901,2.20405,44020000.0
2008-04-30 21:30:00,2.20467,2.20685,2.20014,2.20453,48510000.0
2008-04-30 21:35:00,2.20689,2.20735,2.19933,2.20582,55890000.0
2008-04-30 21:40:00,2.20662,2.20705,2.20211,2.2062,38000000.0
2008-04-30 21:45:00,2.20652,2.21043,2.20152,2.20675,40890000.0
2008-04-30 21:50:00,2.20356,2.20683,2.2005,2.20234,40510000.0
2008-04-30 21:55:00,2.20366,2.20735,2.19962,2.20615,41260000.0
2008-04-30 22:00:00,2.20669,2.20686,2.19954,2.20458,38130000.0
2008-04-30 22:05:00,2.2055,2.20658,2.19715,2.20265,34380000.0
2008-04-30 22:10:00,2.20438,2.20626,2.20053,2.20502,45750000.0
2008-04-30 22:15:00,2.20296,2.20535,2.19747,2.20144,35500000.0
2008-04-30 22:20:00,2.2034,2.20586,2.19838,2.20139,37010000.0
2008-04-30 22:25:00,2.20501,2.20557,2.20077,2.20513,39760000.0
2008-04-30 22:30:00,2.20266,2.20441,2.19973,2.20155,47630000.0
2008-04-30 22:35:00,2.2028,2.20444,2.19709,2.20177,39630000.0
2008-04-30 22:40:00,2.20228,2.20449,2.19839,2.19981,42260000.0
2008-04-30 22:45:00,2.20194,2.20546,2.19906,2.19927,35010000.0
2008-04-30 22:50:00,2.20103,2.20492,2.19944,2.20354,48250000.0
2008-04-30 22:55:00,2.20177,2.20546,2.19621,2.20385,35880000.0
2008-04-30 23:00:00,2.20321,2.20641,2.19932,2.20433,41380000.0
2008-04-30 23:05:00,2.20509,2.20588,2.19955,2.20405,40380000.0
2008-04-30 23:10:00,2.20204,2.20665,2.20103,2.20503,31880000.0
2008-04-30 23:15:00,2.20664,2.20664,2.19795,2.19795,48130000.0
2008-04-30 23:20:00,2.20211,2.2059,2.19907,2.20451,39890000.0
2008-04-30 23:25:00,2.20338,2.20471,2.19836,2.20271,37630000.0
2008-04-30 23:30:00,2.20251,2.20525,2.19935,2.20195,46880000.0
2008-04-30 23:35:00,2.20397,2.20604,2.20049,2.20553,47750000.0
2008-04-30 23:40:00,2.20363,2.20617,2.20042,2.20347,36130000.0
2008-04-30 23:45:00,2.20341,2.20611,2.20004,2.20364,37750000.0
2008-04-30 23:50:00,2.20317,2.20509,2.19948,2.2047,39000000.0
2008-04-30 23:55:00,2.20499,2.20529,2.19764,2.20245,37260000.0
2008-05-01 00:00:00,2.20379,2.20643,2.19957,2.20304,39380000.0
2008-05-01 00:05:00,2.20378,2.20485,2.19947,2.20395,32250000.0
2008-05-01 00:10:00,2.20314,2.21228,2.20023,2.20392,36130000.0
2008-05-01 00:15:00,2.20114,2.20497,2.20001,2.20176,30630000.0
2008-05-01 00:20:00,2.2023,2.20566,2.19735,2.2024,44260000.0
2008-05-01 00:25:00,2.20092,2.20268,2.19698,2.20189,45750000.0
2008-05-01 00:30:00,2.2021,2.20394,2.19691,2.20142,39000000.0
2008-05-01 00:35:00,2.2017,2.20405,2.19789,2.20291,43640000.0
2008-05-01 00:40:00,2.20251,2.20467,2.19872,2.2039,39510000.0
2008-05-01 00:45:00,2.20367,2.20456,2.19862,2.20208,31000000.0
2008-05-01 00:50:00,2.20362,2.20462,2.1992,2.20212,32380000.0
2008-05-01 00:55:00,2.20213,2.20404,2.19828,2.20356,42260000.0
2008-05-01 01:00:00,2.20261,2.2045,2.20028,2.20224,41380000.0
2008-05-01 01:05:00,2.20093,2.20372,2.19949,2.20181,33380000.0
2008-05-01 01:10:00,2.20327,2.20528,2.19882,2.20392,41880000.0
2008-05-01 01:15:00,2.20364,2.20524,2.19782,2.20401,47010000.0
2008-05-01 01:20:00,2.20136,2.20423,2.19707,2.20264,41640000.0
2008-05-01 01:25:00,2.20176,2.20471,2.19713,2.20157,33880000.0
2008-05-01 01:30:00,2.20162,2.20466,2.19698,2.20229,30750000.0
2008-05-01 01:35:00,2.20448,2.20489,2.19856,2.20287,37010000.0
2008-05-01 01:40:00,2.20264,2.20484,2.19778,2.20398,54510000.0
2008-05-01 01:45:00,2.20393,2.20442,2.19817,2.20371,65510000.0
2008-05-01 01:50:00,2.20255,2.20519,2.20027,2.2035,43630000.0
2008-05-01 01:55:00,2.20167,2.20505,2.19774,2.19932,43250000.0
2008-05-01 02:00:00,2.20364,2.20577,2.19911,2.20417,41380000.0
2008-05-01 02:05:00,2.20115,2.20408,2.19879,2.19887,53010000.0
2008-05-01 02:10:00,2.2025,2.20293,2.19742,2.20172,57020000.0
2008-05-01 02:15:00,2.20292,2.20357,2.19728,2.20008,36380000.0
2008-05-01 02:20:00,2.20149,2.20372,2.19598,2.19598,45760000.0
2008-05-01 02:25:00,2.19993,2.20251,2.19592,2.19868,40390000.0
2008-05-01 02:30:00,2.19848,2.20188,2.19603,2.19992,48400000.0
2008-05-01 02:35:00,2.19758,2.20214,2.19583,2.20082,57280000.0
2008-05-01 02:40:00,2.20022,2.20248,2.19618,2.20124,39510000.0
2008-05-01 02:45:00,2.20245,2.20246,2.19619,2.20191,46640000.0
2008-05-01 02:50:00,2.20051,2.2031,2.19717,2.2031,40760000.0
2008-05-01 02:55:00,2.20314,2.20433,2.19443,2.20162,50520000.0
2008-05-01 03:00:00,2.20241,2.20325,2.19854,2.19904,46260000.0
2008-05-01 03:05:00,2.20144,2.2028,2.19699,2.20135,45760000.0
2008-05-01 03:10:00,2.20198,2.20315,2.19695,2.19892,41260000.0
2008-05-01 03:15:00,2.20196,2.20235,2.1939,2.20002,39650000.0
2008-05-01 03:20:00,2.19793,2.20239,2.19607,2.20105,45000000.0
2008-05-01 03:25:00,2.20145,2.20384,2.19503,2.20168,48880000.0
2008-05-01 03:30:00,2.20277,2.20478,2.19558,2.19801,51140000.0
2008-05-01 03:35:00,2.20107,2.2018,2.19563,2.1994,38130000.0
2008-05-01 03:40:00,2.1988,2.20253,2.1975,2.2019,41140000.0
2008-05-01 03:45:00,2.2005,2.20227,2.19501,2.19794,47520000.0
2008-05-01 03:50:00,2.20215,2.20215,2.19271,2.20051,53790000.0
2008-05-01 03:55:00,2.19915,2.20179,2.19585,2.19843,50140000.0
2008-05-01 04:00:00,2.19735,2.20238,2.19585,2.20106,42520000.0
2008-05-01 04:05:00,2.20132,2.20307,2.19534,2.19987,42500000.0
2008-05-01 04:10:00,2.19784,2.20491,2.19745,2.20169,23130000.0
2008-05-01 04:15:00,2.1972,2.2023,2.19637,2.20087,25140000.0
2008-05-01 04:20:00,2.20116,2.20184,2.19503,2.19908,27630000.0
2008-05-01 04:25:00,2.20084,2.20402,2.19676,2.197,34640000.0
2008-05-01 04:30:00,2.20041,2.20224,2.1969,2.20179,33010000.0
2008-05-01 04:35:00,2.201,2.2021,2.19601,2.19889,37900000.0
2008-05-01 04:40:00,2.19791,2.20175,2.19693,2.19693,34020000.0
2008-05-01 04:45:00,2.19814,2.2025,2.19621,2.20142,30760000.0
2008-05-01 04:50:00,2.20178,2.20193,2.19716,2.19987,20890000.0
2008-05-01 04:55:00,2.20195,2.20289,2.19691,2.19799,36750000.0
2008-05-01 05:00:00,2.20144,2.20225,2.19658,2.19925,25270000.0
2008-05-01 05:05:00,2.20076,2.20188,2.19452,2.20086,39630000.0
2008-05-01 05:10:00,2.19817,2.20362,2.19685,2.19928,37640000.0
2008-05-01 05:15:00,2.20041,2.20318,2.1929,2.2024,31880000.0
2008-05-01 05:20:00,2.19759,2.20376,2.19729,2.2028,35500000.0
2008-05-01 05:25:00,2.20152,2.20293,2.19621,2.19946,43750000.0
2008-05-01 05:30:00,2.19914,2.20238,2.19721,2.2019,45750000.0
2008-05-01 05:35:00,2.19938,2.20239,2.19558,2.20201,27750000.0
2008-05-01 05:40:00,2.19887,2.20318,2.197,2.19796,43380000.0
2008-05-01 05:45:00,2.20004,2.20302,2.19467,2.19872,35630000.0
2008-05-01 05:50:00,2.19868,2.2032,2.19676,2.19988,34260000.0
2008-05-01 05:55:00,2.20202,2.2027,2.19711,2.20195,36760000.0
2008-05-01 06:00:00,2.1976,2.20357,2.19574,2.19973,47630000.0
2008-05-01 06:05:00,2.20221,2.20327,2.19647,2.19653,38380000.0
2008-05-01 06:10:00,2.19988,2.20324,2.19595,2.20167,47750000.0
2008-05-01 06:15:00,2.19892,2.20352,2.19834,2.20153,36010000.0
2008-05-01 06:20:00,2.19999,2.20304,2.19585,2.19685,44510000.0
2008-05-01 06:25:00,2.20133,2.20174,2.1952,2.20113,45640000.0
2008-05-01 06:30:00,2.20318,2.20343,2.19649,2.20271,37380000.0
2008-05-01 06:35:00,2.19836,2.20487,2.19797,2.2029,34130000.0
2008-05-01 06:40:00,2.20279,2.20398,2.19699,2.19979,20750000.0
2008-05-01 06:45:00,2.19623,2.2029,2.19623,2.20028,36250000.0
2008-05-01 06:50:00,2.202,2.20291,2.19724,2.2026,42010000.0
2008-05-01 06:55:00,2.20013,2.20328,2.19629,2.20211,47890000.0
2008-05-01 07:00:00,2.20303,2.20343,2.19651,2.1995,46250000.0
2008-05-01 07:05:00,2.19965,2.20295,2.19557,2.19872,39380000.0
2008-05-01 07:10:00,2.2027,2.20324,2.19643,2.20236,38250000.0
2008-05-01 07:15:00,2.20265,2.20306,2.1965,2.20005,50640000.0
2008-05-01 07:20:00,2.19627,2.20383,2.19331,2.20157,44880000.0
2008-05-01 07:25:00,2.20274,2.2036,2.1975,2.20251,42630000.0
2008-05-01 07:30:00,2.20365,2.20394,2.19516,2.20382,43010000.0
2008-05-01 07:35:00,2.19774,2.2042,2.19774,2.20131,50900000.0
2008-05-01 07:40:00,2.204,2.204,2.19418,2.20028,44020000.0
2008-05-01 07:45:00,2.20092,2.20391,2.19462,2.19913,40500000.0
2008-05-01 07:50:00,2.2033,2.20358,2.19764,2.20018,48630000.0
2008-05-01 07:55:00,2.20015,2.20433,2.19892,2.20356,49140000.0
2008-05-01 08:00:00,2.20105,2.20387,2.198,2.20291,56130000.0
2008-05-01 08:05:00,2.19944,2.20419,2.19609,2.20002,42510000.0
2008-05-01 08:10:00,2.1988,2.20406,2.19625,2.20219,37890000.0
2008-05-01 08:15:00,2.1995,2.20422,2.19661,2.20124,44250000.0
2008-05-01 08:20:00,2.20285,2.20349,2.19706,2.19999,40500000.0
2008-05-01 08:25:00,2.20288,2.20407,2.1974,2.19986,51510000.0
2008-05-01 08:30:00,2.20056,2.20329,2.19411,2.19867,40880000.0
2008-05-01 08:35:00,2.20203,2.20471,2.19709,2.20226,46630000.0
2008-05-01 08:40:00,2.19701,2.20329,2.19676,2.20319,58630000.0
2008-05-01 08:45:00,2.19996,2.20354,2.19848,2.20354,37500000.0
2008-05-01 08:50:00,2.20241,2.2053,2.20003,2.20201,42510000.0
2008-05-01 08:55:00,2.20405,2.20533,2.1985,2.20451,43140000.0
2008-05-01 09:00:00,2.20503,2.2083,2.19956,2.20442,48640000.0
2008-05-01 09:05:00,2.20632,2.21018,2.20318,2.20695,50500000.0
2008-05-01 09:10:00,2.20809,2.20985,2.20236,2.20979,46530000.0
2008-05-01 09:15:00,2.2086,2.21149,2.20193,2.21096,44250000.0
2008-05-01 09:20:00,2.21296,2.21507,2.20487,2.21507,50260000.0
2008-05-01 09:25:00,2.21516,2.21607,2.20805,2.21391,59020000.0
2008-05-01 09:30:00,2.21396,2.21684,2.20882,2.21449,32760000.0
2008-05-01 09:35:00,2.21685,2.21913,2.21013,2.21588,48260000.0
2008-05-01 09:40:00,2.21741,2.21956,2.21293,2.2183,56130000.0
2008-05-01 09:45:00,2.21803,2.22162,2.21284,2.21921,41760000.0
2008-05-01 09:50:00,2.21776,2.22213,2.21567,2.21995,47380000.0
2008-05-01 09:55:00,2.22063,2.22326,2.21476,2.2213,50510000.0
2008-05-01 10:00:00,2.22105,2.22117,2.21322,2.22039,37760000.0
2008-05-01 10:05:00,2.21919,2.2214,2.21471,2.22053,44520000.0
2008-05-01 10:10:00,2.21989,2.22126,2.21474,2.22054,53500000.0
2008-05-01 10:15:00,2.21934,2.22253,2.2172,2.21876,42260000.0
2008-05-01 10:20:00,2.22188,2.22311,2.21551,2.21883,39130000.0
2008-05-01 10:25:00,2.22037,2.22369,2.2169,2.22131,45500000.0
2008-05-01 10:30:00,2.22118,2.2231,2.21613,2.21972,46140000.0
2008-05-01 10:35:00,2.22022,2.22238,2.21683,2.22221,46760000.0
2008-05-01 10:40:00,2.22181,2.22548,2.21906,2.22548,50380000.0
2008-05-01 10:45:00,2.21996,2.22742,2.21996,2.22043,36250000.0
2008-05-01 10:50:00,2.22594,2.22605,2.219,2.22291,44010000.0
2008-05-01 10:55:00,2.22417,2.22533,2.21942,2.22382,38260000.0
2008-05-01 11:00:00,2.2241,2.22656,2.21855,2.2236,46510000.0
2008-05-01 11:05:00,2.22021,2.22377,2.2176,2.2229,37630000.0
2008-05-01 11:10:00,2.22067,2.22347,2.21693,2.22195,37880000.0
2008-05-01 11:15:00,2.22292,2.22416,2.21778,2.21977,37010000.0
2008-05-01 11:20:00,2.22355,2.22514,2.21704,2.22334,43760000.0
2008-05-01 11:25:00,2.224,2.2261,2.21982,2.22593,43010000.0
2008-05-01 11:30:00,2.22557,2.22853,2.22251,2.22805,53130000.0
2008-05-01 11:35:00,2.22486,2.22784,2.22173,2.22701,41390000.0
2008-05-01 11:40:00,2.22397,2.2283,2.22091,2.22263,42500000.0
2008-05-01 11:45:00,2.22527,2.22639,2.21825,2.2219,47130000.0
2008-05-01 11:50:00,2.2252,2.22572,2.21856,2.22513,34140000.0
2008-05-01 11:55:00,2.22149,2.22532,2.2193,2.22499,42900000.0
2008-05-01 12:00:00,2.22523,2.2264,2.22071,2.22556,42510000.0
2008-05-01 12:05:00,2.22366,2.22585,2.21755,2.22394,47260000.0
2008-05-01 12:10:00,2.22486,2.22543,2.21764,2.22534,62640000.0
2008-05-01 12:15:00,2.21902,2.22568,2.21828,2.22323,42510000.0
2008-05-01 12:20:00,2.2233,2.22651,2.21779,2.22535,42380000.0
2008-05-01 12:25:00,2.22598,2.2274,2.22221,2.22273,39260000.0
2008-05-01 12:30:00,2.22526,2.22782,2.22151,2.22727,48130000.0
2008-05-01 12:35:00,2.22665,2.22681,2.21947,2.22353,47750000.0
2008-05-01 12:40:00,2.22334,2.22734,2.22217,2.22574,45010000.0
2008-05-01 12:45:00,2.22278,2.22636,2.22162,2.22617,56000000.0
2008-05-01 12:50:00,2.22503,2.22686,2.21991,2.22247,45010000.0
2008-05-01 12:55:00,2.22129,2.22684,2.21813,2.2239,57150000.0
2008-05-01 13:00:00,2.22351,2.22445,2.21784,2.22229,52000000.0
2008-05-01 13:05:00,2.22337,2.22355,2.21509,2.21861,49260000.0
2008-05-01 13:10:00,2.2218,2.22261,2.21749,2.21835,43380000.0
2008-05-01 13:15:00,2.21922,2.22183,2.21527,2.22133,46010000.0
2008-05-01 13:20:00,2.21828,2.22336,2.21744,2.2214,46380000.0
2008-05-01 13:25:00,2.22252,2.22263,2.21678,2.22181,45260000.0
2008-05-01 13:30:00,2.22106,2.22246,2.2114,2.22142,48520000.0
2008-05-01 13:35:00,2.22225,2.22245,2.21466,2.22086,42000000.0
2008-05-01 13:40:00,2.21888,2.22287,2.2164,2.22145,40760000.0
2008-05-01 13:45:00,2.21814,2.22325,2.21814,2.21936,44760000.0
2008-05-01 13:50:00,2.22201,2.22531,2.21867,2.21941,36630000.0
2008-05-01 13:55:00,2.22337,2.22438,2.2177,2.22239,39000000.0
2008-05-01 14:00:00,2.21918,2.22569,2.21746,2.22569,47510000.0
2008-05-01 14:05:00,2.2233,2.22599,2.21836,2.22214,45250000.0
2008-05-01 14:10:00,2.22048,2.22396,2.21948,2.22283,49130000.0
2008-05-01 14:15:00,2.21851,2.22547,2.21791,2.22417,55520000.0
2008-05-01 14:20:00,2.22327,2.22614,2.21962,2.22483,43880000.0
2008-05-01 14:25:00,2.22407,2.2269,2.21892,2.2211,41130000.0
2008-05-01 14:30:00,2.2228,2.23153,2.22205,2.23153,45250000.0
2008-05-01 14:35:00,2.22852,2.23337,2.22377,2.22788,52130000.0
2008-05-01 14:40:00,2.23195,2.2339,2.22513,2.23241,53010000.0
2008-05-01 14:45:00,2.23082,2.23322,2.22595,2.23285,47510000.0
2008-05-01 14:50:00,2.2317,2.2319,2.22575,2.22645,48750000.0
2008-05-01 14:55:00,2.22981,2.23144,2.22538,2.22989,53500000.0
2008-05-01 15:00:00,2.22846,2.23254,2.22529,2.22871,49130000.0
2008-05-01 15:05:00,2.23139,2.23212,2.22522,2.23009,49010000.0
2008-05-01 15:10:00,2.2295,2.23115,2.22516,2.22878,46140000.0
2008-05-01 15:15:00,2.22816,2.23158,2.22617,2.22666,46880000.0
2008-05-01 15:20:00,2.23162,2.23271,2.22533,2.23236,45760000.0
2008-05-01 15:25:00,2.23056,2.23354,2.22668,2.23354,48390000.0
2008-05-01 15:30:00,2.2306,2.23394,2.2281,2.2303,48130000.0
2008-05-01 15:35:00,2.22937,2.23321,2.22447,2.22867,45130000.0
2008-05-01 15:40:00,2.22997,2.23388,2.22698,2.23037,44010000.0
2008-05-01 15:45:00,2.23311,2.23415,2.22619,2.23415,38630000.0
2008-05-01 15:50:00,2.23143,2.23546,2.22898,2.23209,39880000.0
2008-05-01 15:55:00,2.23301,2.23437,2.22736,2.23397,39250000.0
2008-05-01 16:00:00,2.23388,2.23916,2.23131,2.23337,46380000.0
2008-05-01 16:05:00,2.23453,2.23877,2.22885,2.23692,45390000.0
2008-05-01 16:10:00,2.23756,2.23872,2.23274,2.23635,39020000.0
2008-05-01 16:15:00,2.23028,2.23761,2.22524,2.23492,44760000.0
2008-05-01 16:20:00,2.23551,2.23915,2.23228,2.23915,39000000.0
2008-05-01 16:25:00,2.23939,2.23942,2.23532,2.23821,47520000.0
2008-05-01 16:30:00,2.2379,2.23969,2.23294,2.23735,43640000.0
2008-05-01 16:35:00,2.23539,2.24019,2.2308,2.23673,49020000.0
2008-05-01 16:40:00,2.23798,2.23841,2.23299,2.23704,42010000.0
2008-05-01 16:45:00,2.23271,2.23783,2.23107,2.23704,47260000.0
2008-05-01 16:50:00,2.23743,2.24006,2.23247,2.23854,41750000.0
2008-05-01 16:55:00,2.23701,2.23811,2.2304,2.23555,48260000.0
2008-05-01 17:00:00,2.23677,2.23701,2.23058,2.23624,44750000.0
2008-05-01 17:05:00,2.23772,2.23837,2.23372,2.23695,37510000.0
2008-05-01 17:10:00,2.23632,2.23955,2.23259,2.23784,43390000.0
2008-05-01 17:15:00,2.23593,2.23885,2.23096,2.23814,45630000.0
2008-05-01 17:20:00,2.23644,2.2385,2.23212,2.23601,55510000.0
2008-05-01 17:25:00,2.23535,2.23618,2.22817,2.23163,41010000.0
2008-05-01 17:30:00,2.23666,2.23666,2.22962,2.23531,39500000.0
2008-05-01 17:35:00,2.23419,2.23656,2.23044,2.23502,41890000.0
2008-05-01 17:40:00,2.23643,2.23736,2.23012,2.23223,42000000.0
2008-05-01 17:45:00,2.23751,2.23751,2.23039,2.23326,36510000.0
2008-05-01 17:50:00,2.23365,2.23681,2.22773,2.23594,48760000.0
2008-05-01 17:55:00,2.23436,2.23686,2.22976,2.23515,61260000.0
2008-05-01 18:00:00,2.23571,2.23621,2.22793,2.23428,53760000.0
2008-05-01 18:05:00,2.23585,2.23789,2.23241,2.23514,40000000.0
2008-05-01 18:10:00,2.23564,2.2373,2.23035,2.23629,39250000.0
2008-05-01 18:15:00,2.23631,2.23697,2.23218,2.23613,43630000.0
2008-05-01 18:20:00,2.23671,2.23671,2.22824,2.23425,47380000.0
2008-05-01 18:25:00,2.23444,2.2356,2.22913,2.23504,40380000.0
2008-05-01 18:30:00,2.23512,2.23577,2.229,2.23558,53380000.0
2008-05-01 18:35:00,2.23395,2.23574,2.22839,2.23502,55000000.0
2008-05-01 18:40:00,2.23506,2.23747,2.22838,2.23618,50260000.0
2008-05-01 18:45:00,2.23562,2.23851,2.2282,2.23454,36630000.0
2008-05-01 18:50:00,2.23604,2.23645,2.23252,2.23265,45510000.0
2008-05-01 18:55:00,2.23636,2.23636,2.22902,2.23574,40890000.0
2008-05-01 19:00:00,2.23388,2.2373,2.23017,2.23487,47880000.0
2008-05-01 19:05:00,2.2366,2.23803,2.23076,2.23708,48010000.0
2008-05-01 19:10:00,2.23422,2.23892,2.23038,2.23723,46260000.0
2008-05-01 19:15:00,2.23582,2.23932,2.23102,2.2368,40000000.0
2008-05-01 19:20:00,2.23724,2.23879,2.23279,2.23816,45750000.0
2008-05-01 19:25:00,2.23285,2.23926,2.23226,2.23796,42880000.0
2008-05-01 19:30:00,2.23853,2.23864,2.23087,2.23456,39640000.0
2008-05-01 19:35:00,2.23471,2.2373,2.23188,2.23595,46010000.0
2008-05-01 19:40:00,2.23811,2.23815,2.22921,2.23266,49020000.0
2008-05-01 19:45:00,2.23596,2.23736,2.22971,2.22971,43500000.0
2008-05-01 19:50:00,2.23369,2.23652,2.23139,2.23578,36130000.0
2008-05-01 19:55:00,2.23466,2.23594,2.22783,2.23344,42880000.0
2008-05-01 20:00:00,2.23565,2.23646,2.23025,2.23646,49130000.0
2008-05-01 20:05:00,2.23676,2.23676,2.22713,2.23662,47140000.0
2008-05-01 20:10:00,2.23115,2.23618,2.22947,2.22958,47010000.0
2008-05-01 20:15:00,2.23037,2.23592,2.22912,2.23348,50000000.0
2008-05-01 20:20:00,2.23368,2.23712,2.23144,2.23421,38140000.0
2008-05-01 20:25:00,2.23301,2.23611,2.22966,2.23454,51630000.0
2008-05-01 20:30:00,2.23415,2.23582,2.22952,2.23561,56770000.0
2008-05-01 20:35:00,2.23089,2.23669,2.23054,2.23054,46380000.0
2008-05-01 20:40:00,2.23153,2.23555,2.22875,2.23465,47880000.0
2008-05-01 20:45:00,2.23153,2.23568,2.22973,2.23385,43130000.0
2008-05-01 20:50:00,2.23253,2.23533,2.22944,2.23008,50510000.0
2008-05-01 20:55:00,2.2349,2.23512,2.22863,2.23311,35760000.0
2008-05-01 21:00:00,2.23402,2.23551,2.22783,2.23437,45890000.0
2008-05-01 21:05:00,2.2309,2.23512,2.22608,2.23261,44510000.0
2008-05-01 21:10:00,2.23359,2.23537,2.2279,2.23444,58140000.0
2008-05-01 21:15:00,2.23548,2.23598,2.22786,2.23216,36500000.0
2008-05-01 21:20:00,2.23361,2.23535,2.22781,2.23514,62000000.0
2008-05-01 21:25:00,2.2333,2.23554,2.22877,2.23019,45380000.0
2008-05-01 21:30:00,2.23402,2.23556,2.22928,2.23504,40130000.0
2008-05-01 21:35:00,2.23394,2.2361,2.22987,2.23478,42520000.0
2008-05-01 21:40:00,2.2326,2.23532,2.22932,2.23007,35760000.0
2008-05-01 21:45:00,2.23239,2.23561,2.22928,2.23204,40250000.0
2008-05-01 21:50:00,2.23455,2.2353,2.22926,2.23435,44380000.0
2008-05-01 21:55:00,2.23136,2.23553,2.22861,2.23346,48880000.0
2008-05-01 22:00:00,2.2324,2.23546,2.2297,2.2315,45760000.0
2008-05-01 22:05:00,2.23447,2.23574,2.22779,2.23343,36380000.0
2008-05-01 22:10:00,2.23127,2.235,2.23108,2.23357,41630000.0
2008-05-01 22:15:00,2.23383,2.23504,2.22937,2.23297,42640000.0
2008-05-01 22:20:00,2.23232,2.23501,2.22698,2.23136,41760000.0
2008-05-01 22:25:00,2.23465,2.23502,2.22908,2.23329,42250000.0
2008-05-01 22:30:00,2.23355,2.23472,2.22913,2.23339,43010000.0
2008-05-01 22:35:00,2.23429,2.23473,2.22775,2.23473,35630000.0
2008-05-01 22:40:00,2.23384,2.23481,2.22797,2.23058,38250000.0
2008-05-01 22:45:00,2.23154,2.23527,2.22906,2.23115,36380000.0
2008-05-01 22:50:00,2.2328,2.2351,2.22897,2.23437,48010000.0
2008-05-01 22:55:00,2.23442,2.23532,2.22921,2.23529,39760000.0
2008-05-01 23:00:00,2.23504,2.23504,2.2272,2.23435,45880000.0
2008-05-01 23:05:00,2.23197,2.23503,2.22854,2.23427,46880000.0
2008-05-01 23:10:00,2.22842,2.23463,2.22842,2.23169,39760000.0
2008-05-01 23:15:00,2.2351,2.23522,2.22859,2.22868,49140000.0
2008-05-01 23:20:00,2.22961,2.23508,2.22795,2.23378,41010000.0
2008-05-01 23:25:00,2.23383,2.2344,2.22654,2.23176,33630000.0
2008-05-01 23:30:00,2.23359,2.23435,2.22563,2.23392,41250000.0
2008-05-01 23:35:00,2.23346,2.23575,2.22971,2.23519,48130000.0
2008-05-01 23:40:00,2.23531,2.23531,2.2282,2.22861,29510000.0
2008-05-01 23:45:00,2.23212,2.23436,2.22743,2.23147,41250000.0
2008-05-01 23:50:00,2.22989,2.23543,2.22759,2.22943,40630000.0
2008-05-01 23:55:00,2.23448,2.23448,2.22433,2.22928,44630000.0
2008-05-02 00:00:00,2.23084,2.23159,2.22568,2.2299,34130000.0
2008-05-02 00:05:00,2.22996,2.23273,2.2233,2.22503,40130000.0
2008-05-02 00:10:00,2.23,2.23024,2.22226,2.22825,39130000.0
2008-05-02 00:15:00,2.22737,2.23085,2.22376,2.22859,44630000.0
2008-05-02 00:20:00,2.22906,2.23126,2.22328,2.23023,37750000.0
2008-05-02 00:25:00,2.22892,2.23143,2.22411,2.22721,47750000.0
2008-05-02 00:30:00,2.23037,2.23037,2.22131,2.22852,39010000.0
2008-05-02 00:35:00,2.22726,2.23019,2.21987,2.22543,33770000.0
2008-05-02 00:40:00,2.22737,2.23107,2.22344,2.23101,43500000.0
2008-05-02 00:45:00,2.22881,2.22992,2.22302,2.2256,38130000.0
2008-05-02 00:50:00,2.22363,2.23018,2.22133,2.22864,32640000.0
2008-05-02 00:55:00,2.23053,2.23255,2.22445,2.22933,44410000.0
2008-05-02 01:00:00,2.22917,2.23092,2.22608,2.22696,45760000.0
2008-05-02 01:05:00,2.22645,2.23064,2.22577,2.22718,37510000.0
2008-05-02 01:10:00,2.23143,2.23219,2.22595,2.23063,27000000.0
2008-05-02 01:15:00,2.22873,2.23118,2.22504,2.23048,55010000.0
2008-05-02 01:20:00,2.22972,2.23096,2.22373,2.22567,51000000.0
2008-05-02 01:25:00,2.22627,2.23182,2.22501,2.22804,44380000.0
2008-05-02 01:30:00,2.22935,2.23052,2.22249,2.22549,44630000.0
2008-05-02 01:35:00,2.22839,2.2307,2.22473,2.22848,46250000.0
2008-05-02 01:40:00,2.23006,2.23049,2.22256,2.2285,59890000.0
2008-05-02 01:45:00,2.22905,2.23087,2.22318,2.22812,56500000.0
2008-05-02 01:50:00,2.22637,2.22991,2.22419,2.22803,39130000.0
2008-05-02 01:55:00,2.22578,2.22963,2.22377,2.22699,47000000.0
2008-05-02 02:00:00,2.22532,2.22909,2.22362,2.22872,44640000.0
2008-05-02 02:05:00,2.22848,2.23027,2.22344,2.22344,47770000.0
2008-05-02 02:10:00,2.2278,2.23036,2.22498,2.22768,58260000.0
2008-05-02 02:15:00,2.22666,2.23158,2.22582,2.22885,24140000.0
2008-05-02 02:20:00,2.22717,2.23035,2.22333,2.22333,42020000.0
2008-05-02 02:25:00,2.22828,2.23135,2.22321,2.22771,39790000.0
2008-05-02 02:30:00,2.22762,2.23131,2.22425,2.22702,43510000.0
2008-05-02 02:35:00,2.22606,2.23068,2.22481,2.22822,54380000.0
2008-05-02 02:40:00,2.22823,2.23105,2.2245,2.22824,41390000.0
2008-05-02 02:45:00,2.22921,2.23039,2.22374,2.23,41130000.0
2008-05-02 02:50:00,2.23007,2.2308,2.22399,2.22908,42020000.0
2008-05-02 02:55:00,2.23039,2.23215,2.22351,2.23077,54140000.0
2008-05-02 03:00:00,2.22927,2.23234,2.22687,2.22883,38900000.0
2008-05-02 03:05:00,2.23057,2.23184,2.22675,2.22954,45130000.0
2008-05-02 03:10:00,2.22923,2.23239,2.22563,2.23132,44250000.0
2008-05-02 03:15:00,2.2305,2.23309,2.22503,2.23225,31260000.0
2008-05-02 03:20:00,2.22765,2.23218,2.22578,2.22936,35140000.0
2008-05-02 03:25:00,2.23074,2.23235,2.22495,2.23137,39400000.0
2008-05-02 03:30:00,2.23028,2.2316,2.22504,2.22974,51510000.0
2008-05-02 03:35:00,2.22942,2.23156,2.22658,2.23011,33880000.0
2008-05-02 03:40:00,2.22771,2.23189,2.22578,2.22911,38390000.0
2008-05-02 03:45:00,2.22913,2.23177,2.22566,2.22609,42020000.0
2008-05-02 03:50:00,2.23058,2.23306,2.22346,2.22947,51260000.0
2008-05-02 03:55:00,2.22942,2.23089,2.22452,2.22888,46390000.0
2008-05-02 04:00:00,2.22844,2.23065,2.22552,2.23001,49630000.0
2008-05-02 04:05:00,2.22933,2.23114,2.22398,2.22887,39510000.0
2008-05-02 04:10:00,2.22744,2.23104,2.22546,2.2306,34380000.0
2008-05-02 04:15:00,2.22598,2.23102,2.22584,2.22846,34630000.0
2008-05-02 04:20:00,2.22734,2.23123,2.22548,2.23072,37270000.0
2008-05-02 04:25:00,2.22942,2.23127,2.22454,2.2266,44380000.0
2008-05-02 04:30:00,2.2294,2.23123,2.22549,2.22834,38770000.0
2008-05-02 04:35:00,2.2283,2.23112,2.22565,2.23027,48010000.0
2008-05-02 04:40:00,2.22454,2.23004,2.22334,2.22539,37150000.0
2008-05-02 04:45:00,2.2289,2.23124,2.22363,2.22836,43020000.0
2008-05-02 04:50:00,2.2291,2.23096,2.22506,2.22964,42030000.0
2008-05-02 04:55:00,2.23129,2.23328,2.22562,2.23134,34010000.0
2008-05-02 05:00:00,2.23035,2.23208,2.22392,2.23146,26010000.0
2008-05-02 05:05:00,2.22982,2.23237,2.22647,2.23229,39500000.0
2008-05-02 05:10:00,2.2289,2.23391,2.22709,2.23182,38130000.0
2008-05-02 05:15:00,2.23216,2.23433,2.22694,2.23232,35380000.0
2008-05-02 05:20:00,2.23199,2.23531,2.2284,2.23333,36380000.0
2008-05-02 05:25:00,2.23214,2.23472,2.22688,2.23266,42760000.0
2008-05-02 05:30:00,2.2344,2.23441,2.22875,2.23416,39380000.0
2008-05-02 05:35:00,2.23375,2.23457,2.22938,2.2336,46760000.0
2008-05-02 05:40:00,2.23306,2.23444,2.22777,2.22924,41760000.0
2008-05-02 05:45:00,2.22914,2.23478,2.22853,2.2336,35880000.0
2008-05-02 05:50:00,2.23275,2.23462,2.22963,2.23241,43640000.0
2008-05-02 05:55:00,2.23401,2.2348,2.22933,2.23308,35650000.0
2008-05-02 06:00:00,2.22731,2.23443,2.22664,2.22914,38500000.0
2008-05-02 06:05:00,2.23307,2.23341,2.22764,2.22886,33760000.0
2008-05-02 06:10:00,2.22872,2.23421,2.22839,2.23184,42770000.0
2008-05-02 06:15:00,2.23153,2.23312,2.22831,2.23141,37760000.0
2008-05-02 06:20:00,2.23294,2.23319,2.22393,2.22393,32890000.0
2008-05-02 06:25:00,2.23023,2.23363,2.22719,2.23147,38140000.0
2008-05-02 06:30:00,2.23194,2.23348,2.22591,2.2319,37510000.0
2008-05-02 06:35:00,2.2296,2.23302,2.22397,2.23035,43760000.0
2008-05-02 06:40:00,2.23043,2.2336,2.22685,2.23141,35010000.0
2008-05-02 06:45:00,2.22887,2.2326,2.22688,2.23002,35500000.0
2008-05-02 06:50:00,2.23164,2.23491,2.22691,2.23225,39380000.0
2008-05-02 06:55:00,2.23323,2.23323,2.22571,2.22872,40130000.0
2008-05-02 07:00:00,2.22894,2.23212,2.22511,2.2273,47000000.0
2008-05-02 07:05:00,2.2296,2.23196,2.22254,2.22902,48010000.0
2008-05-02 07:10:00,2.22886,2.23261,2.22514,2.23229,35250000.0
2008-05-02 07:15:00,2.23117,2.23257,2.22409,2.22882,51010000.0
2008-05-02 07:20:00,2.22596,2.23034,2.22474,2.22687,40250000.0
2008-05-02 07:25:00,2.22935,2.23109,2.22449,2.23102,48890000.0
2008-05-02 07:30:00,2.22928,2.23375,2.225,2.23354,50000000.0
2008-05-02 07:35:00,2.22699,2.23373,2.22498,2.22498,50020000.0
2008-05-02 07:40:00,2.22783,2.23135,2.22402,2.23007,45380000.0
2008-05-02 07:45:00,2.23065,2.23162,2.22245,2.22594,44130000.0
2008-05-02 07:50:00,2.22877,2.23073,2.22394,2.22886,49880000.0
2008-05-02 07:55:00,2.22873,2.23258,2.226,2.23024,42640000.0
2008-05-02 08:00:00,2.23247,2.23357,2.22703,2.22958,58260000.0
2008-05-02 08:05:00,2.22834,2.23359,2.22661,2.23322,41010000.0
2008-05-02 08:10:00,2.22936,2.2336,2.2272,2.22928,37250000.0
2008-05-02 08:15:00,2.23114,2.23301,2.22661,2.23301,39500000.0
2008-05-02 08:20:00,2.23175,2.2335,2.22799,2.23215,41260000.0
2008-05-02 08:25:00,2.2311,2.23334,2.2263,2.2288,50140000.0
2008-05-02 08:30:00,2.23158,2.23261,2.22349,2.2269,41000000.0
2008-05-02 08:35:00,2.22998,2.23149,2.2244,2.2312,42130000.0
2008-05-02 08:40:00,2.22521,2.23026,2.22143,2.22752,60770000.0
2008-05-02 08:45:00,2.2247,2.22916,2.22448,2.22744,38900000.0
2008-05-02 08:50:00,2.22761,2.231,2.22476,2.23076,44880000.0
2008-05-02 08:55:00,2.22664,2.23248,2.22377,2.2313,48750000.0
2008-05-02 09:00:00,2.2308,2.23196,2.22516,2.22953,48250000.0
2008-05-02 09:05:00,2.22918,2.23144,2.22403,2.22751,44380000.0
2008-05-02 09:10:00,2.22835,2.23054,2.22221,2.22895,40380000.0
2008-05-02 09:15:00,2.23014,2.23034,2.22164,2.22781,53250000.0
2008-05-02 09:20:00,2.22887,2.23009,2.2226,2.22919,46000000.0
2008-05-02 09:25:00,2.2289,2.23046,2.22224,2.23024,58390000.0
2008-05-02 09:30:00,2.22985,2.23161,2.22408,2.22799,34010000.0
2008-05-02 09:35:00,2.23088,2.23112,2.22353,2.2265,49890000.0
2008-05-02 09:40:00,2.22796,2.22954,2.22368,2.22854,54000000.0
2008-05-02 09:45:00,2.22948,2.2298,2.22445,2.22578,35250000.0
2008-05-02 09:50:00,2.22489,2.22876,2.22208,2.2287,45880000.0
2008-05-02 09:55:00,2.22821,2.22892,2.22238,2.22798,49630000.0
2008-05-02 10:00:00,2.22677,2.2284,2.22159,2.22786,40130000.0
2008-05-02 10:05:00,2.22706,2.22759,2.22062,2.22481,42750000.0
2008-05-02 10:10:00,2.22479,2.2269,2.21984,2.22655,46770000.0
2008-05-02 10:15:00,2.22375,2.22735,2.22222,2.2269,50510000.0
2008-05-02 10:20:00,2.22578,2.22828,2.22072,2.22157,41760000.0
2008-05-02 10:25:00,2.22635,2.22804,2.22161,2.22374,39880000.0
2008-05-02 10:30:00,2.22763,2.22869,2.22283,2.22648,43130000.0
2008-05-02 10:35:00,2.22739,2.22868,2.22278,2.22694,42020000.0
2008-05-02 10:40:00,2.22566,2.22756,2.22204,2.2257,52130000.0
2008-05-02 10:45:00,2.22418,2.22697,2.22127,2.22127,33880000.0
2008-05-02 10:50:00,2.22546,2.22715,2.21925,2.22335,41270000.0
2008-05-02 10:55:00,2.22343,2.22637,2.21824,2.22483,50390000.0
2008-05-02 11:00:00,2.22296,2.22672,2.21805,2.22409,40140000.0
2008-05-02 11:05:00,2.22139,2.22536,2.21851,2.22243,44510000.0
2008-05-02 11:10:00,2.22195,2.22533,2.21768,2.22197,44380000.0
2008-05-02 11:15:00,2.22341,2.22481,2.21726,2.22204,41140000.0
2008-05-02 11:20:00,2.22193,2.22769,2.21903,2.22769,47260000.0
2008-05-02 11:25:00,2.22775,2.22815,2.2208,2.22524,53520000.0
2008-05-02 11:30:00,2.22419,2.22581,2.2198,2.22404,48130000.0
2008-05-02 11:35:00,2.22242,2.22548,2.21758,2.22358,48750000.0
2008-05-02 11:40:00,2.2209,2.22615,2.21971,2.22393,54130000.0
2008-05-02 11:45:00,2.22504,2.22656,2.21945,2.22628,46770000.0
2008-05-02 11:50:00,2.22305,2.22748,2.22111,2.22621,37000000.0
2008-05-02 11:55:00,2.2282,2.22939,2.22263,2.22762,41010000.0
2008-05-02 12:00:00,2.22752,2.22923,2.22381,2.22858,43750000.0
2008-05-02 12:05:00,2.22731,2.22788,2.22087,2.22658,45880000.0
2008-05-02 12:10:00,2.22684,2.22792,2.22169,2.22697,48390000.0
2008-05-02 12:15:00,2.221,2.22889,2.221,2.22688,45010000.0
2008-05-02 12:20:00,2.22537,2.22978,2.22182,2.22828,48010000.0
2008-05-02 12:25:00,2.22982,2.23003,2.22432,2.22805,47000000.0
2008-05-02 12:30:00,2.22917,2.22917,2.224,2.22847,49750000.0
2008-05-02 12:35:00,2.22698,2.23051,2.22215,2.229,48760000.0
2008-05-02 12:40:00,2.22619,2.22948,2.22371,2.22914,46390000.0
2008-05-02 12:45:00,2.22608,2.22942,2.22358,2.22914,44390000.0
2008-05-02 12:50:00,2.22547,2.22876,2.22381,2.22716,40000000.0
2008-05-02 12:55:00,2.22482,2.22934,2.22154,2.22796,49380000.0
2008-05-02 13:00:00,2.22866,2.22956,2.22518,2.22926,44140000.0
2008-05-02 13:05:00,2.22784,2.22991,2.22288,2.22736,46750000.0
2008-05-02 13:10:00,2.2301,2.2301,2.22426,2.22932,51390000.0
2008-05-02 13:15:00,2.22796,2.22883,2.2213,2.22721,38140000.0
2008-05-02 13:20:00,2.22313,2.22798,2.22096,2.22689,50390000.0
2008-05-02 13:25:00,2.22727,2.22761,2.22007,2.22688,44510000.0
2008-05-02 13:30:00,2.22757,2.23189,2.22109,2.22847,38380000.0
2008-05-02 13:35:00,2.22654,2.22868,2.22007,2.22442,40630000.0
2008-05-02 13:40:00,2.22392,2.22851,2.22275,2.22756,40380000.0
2008-05-02 13:45:00,2.22362,2.22812,2.22108,2.22334,41760000.0
2008-05-02 13:50:00,2.22569,2.22845,2.22143,2.22659,42010000.0
2008-05-02 13:55:00,2.2282,2.22897,2.22127,2.22558,46010000.0
2008-05-02 14:00:00,2.22251,2.23083,2.22145,2.22937,48260000.0
2008-05-02 14:05:00,2.22695,2.23065,2.22372,2.22622,39760000.0
2008-05-02 14:10:00,2.23006,2.2306,2.22406,2.2279,48890000.0
2008-05-02 14:15:00,2.22641,2.22986,2.21989,2.226,51500000.0
2008-05-02 14:20:00,2.22701,2.22754,2.22001,2.22415,45130000.0
2008-05-02 14:25:00,2.22685,2.22685,2.21946,2.2209,41630000.0
2008-05-02 14:30:00,2.22668,2.23826,2.22668,2.23647,44510000.0
2008-05-02 14:35:00,2.233,2.24181,2.233,2.23588,52500000.0
2008-05-02 14:40:00,2.24036,2.24063,2.2305,2.23358,44270000.0
2008-05-02 14:45:00,2.23565,2.2374,2.23017,2.23598,40750000.0
2008-05-02 14:50:00,2.23406,2.23794,2.23106,2.23199,46380000.0
2008-05-02 14:55:00,2.23647,2.23698,2.22137,2.23397,44250000.0
2008-05-02 15:00:00,2.23424,2.23793,2.23163,2.23456,61140000.0
2008-05-02 15:05:00,2.23614,2.24081,2.23209,2.23988,59000000.0
2008-05-02 15:10:00,2.24028,2.24028,2.23289,2.23808,40880000.0
2008-05-02 15:15:00,2.23542,2.23768,2.23188,2.2329,53380000.0
2008-05-02 15:20:00,2.23523,2.23654,2.22854,2.23327,45380000.0
2008-05-02 15:25:00,2.23366,2.23547,2.22741,2.23248,38890000.0
2008-05-02 15:30:00,2.22652,2.23528,2.22652,2.23183,41380000.0
2008-05-02 15:35:00,2.23044,2.23445,2.22727,2.22906,45380000.0
2008-05-02 15:40:00,2.23198,2.23569,2.22721,2.23105,40880000.0
2008-05-02 15:45:00,2.23444,2.23535,2.22883,2.23508,42760000.0
2008-05-02 15:50:00,2.23269,2.23444,2.22819,2.23198,41130000.0
2008-05-02 15:55:00,2.23245,2.23479,2.22857,2.23198,48380000.0
2008-05-02 16:00:00,2.23338,2.23471,2.22636,2.22983,48640000.0
2008-05-02 16:05:00,2.23183,2.23313,2.2273,2.23102,44250000.0
2008-05-02 16:10:00,2.23133,2.23315,2.22571,2.23043,43880000.0
2008-05-02 16:15:00,2.22836,2.22998,2.21979,2.22253,40130000.0
2008-05-02 16:20:00,2.2259,2.22872,2.22343,2.22698,40380000.0
2008-05-02 16:25:00,2.22462,2.22815,2.22139,2.22666,45000000.0
2008-05-02 16:30:00,2.22828,2.22997,2.22194,2.22899,46010000.0
2008-05-02 16:35:00,2.22876,2.23012,2.22215,2.22635,54640000.0
2008-05-02 16:40:00,2.22872,2.22969,2.2229,2.22663,42380000.0
2008-05-02 16:45:00,2.22439,2.22879,2.22294,2.22681,46750000.0
2008-05-02 16:50:00,2.22381,2.22966,2.22242,2.22921,47520000.0
2008-05-02 16:55:00,2.22968,2.23203,2.22546,2.22952,44630000.0
2008-05-02 17:00:00,2.22902,2.23001,2.2228,2.22404,45130000.0
2008-05-02 17:05:00,2.22871,2.22871,2.22215,2.22436,36260000.0
2008-05-02 17:10:00,2.22393,2.23139,2.22099,2.22788,51880000.0
2008-05-02 17:15:00,2.2266,2.22678,2.22085,2.22519,43630000.0
2008-05-02 17:20:00,2.22494,2.22695,2.2204,2.22566,49260000.0
2008-05-02 17:25:00,2.22678,2.22735,2.21873,2.22314,44880000.0
2008-05-02 17:30:00,2.22561,2.22797,2.22103,2.22348,47130000.0
2008-05-02 17:35:00,2.22596,2.22841,2.22234,2.22724,40380000.0
2008-05-02 17:40:00,2.22733,2.2291,2.22169,2.22434,39630000.0
2008-05-02 17:45:00,2.22609,2.22855,2.22047,2.22691,38500000.0
2008-05-02 17:50:00,2.22519,2.22799,2.22059,2.22378,46390000.0
2008-05-02 17:55:00,2.2245,2.22688,2.22006,2.22623,53380000.0
2008-05-02 18:00:00,2.22461,2.22642,2.21943,2.22402,51770000.0
2008-05-02 18:05:00,2.22523,2.22734,2.22155,2.22343,35880000.0
2008-05-02 18:10:00,2.22631,2.22698,2.22084,2.22598,44640000.0
2008-05-02 18:15:00,2.22802,2.22937,2.22343,2.22732,52250000.0
2008-05-02 18:20:00,2.22724,2.22949,2.22355,2.22837,40390000.0
2008-05-02 18:25:00,2.22956,2.23096,2.22474,2.22761,45260000.0
2008-05-02 18:30:00,2.23045,2.23045,2.22513,2.2295,59020000.0
2008-05-02 18:35:00,2.22996,2.23196,2.22453,2.22967,59140000.0
2008-05-02 18:40:00,2.22748,2.23012,2.22361,2.22827,52770000.0
2008-05-02 18:45:00,2.2268,2.22996,2.2226,2.22672,42750000.0
2008-05-02 18:50:00,2.22874,2.23026,2.22548,2.22694,49260000.0
2008-05-02 18:55:00,2.22766,2.22909,2.22268,2.22856,50510000.0
2008-05-02 19:00:00,2.22542,2.23025,2.22446,2.22731,47380000.0
2008-05-02 19:05:00,2.22678,2.23091,2.22214,2.22989,42010000.0
2008-05-02 19:10:00,2.23016,2.23111,2.22192,2.2297,52000000.0
2008-05-02 19:15:00,2.22963,2.23221,2.22408,2.22652,42130000.0
2008-05-02 19:20:00,2.22602,2.23174,2.22602,2.22892,48130000.0
2008-05-02 19:25:00,2.22495,2.23125,2.22456,2.23063,46880000.0
2008-05-02 19:30:00,2.23053,2.23194,2.22329,2.22987,42380000.0
2008-05-02 19:35:00,2.23124,2.23185,2.22684,2.2292,45130000.0
2008-05-02 19:40:00,2.22956,2.23201,2.22281,2.22469,47250000.0
2008-05-02 19:45:00,2.22654,2.2304,2.22347,2.22552,47250000.0
2008-05-02 19:50:00,2.22918,2.23053,2.22436,2.22976,39630000.0
2008-05-02 19:55:00,2.22696,2.23097,2.22056,2.22678,43890000.0
2008-05-02 20:00:00,2.22573,2.22812,2.22305,2.22812,46630000.0
2008-05-02 20:05:00,2.22528,2.22983,2.22211,2.22882,42380000.0
2008-05-02 20:10:00,2.22486,2.22943,2.22302,2.22302,44130000.0
2008-05-02 20:15:00,2.22577,2.22666,2.22009,2.2259,40000000.0
2008-05-02 20:20:00,2.22607,2.22659,2.22166,2.22568,34140000.0
2008-05-02 20:25:00,2.22454,2.22653,2.22082,2.22176,43510000.0
2008-05-02 20:30:00,2.22415,2.22461,2.21792,2.22226,56130000.0
2008-05-02 20:35:00,2.22022,2.22431,2.21736,2.22122,59630000.0
2008-05-02 20:40:00,2.22099,2.22444,2.21667,2.22221,40010000.0
2008-05-02 20:45:00,2.22168,2.22489,2.21829,2.2223,43880000.0
2008-05-02 20:50:00,2.21988,2.22378,2.21757,2.21938,42010000.0
2008-05-02 20:55:00,2.22229,2.22441,2.21731,2.22116,38640000.0
2008-05-02 21:00:00,2.22447,2.22461,2.21689,2.22329,48380000.0
2008-05-02 21:05:00,2.22082,2.22341,2.21594,2.22186,46630000.0
2008-05-02 21:10:00,2.22377,2.22419,2.21571,2.22335,53260000.0
2008-05-02 21:15:00,2.22266,2.22424,2.21774,2.22388,36630000.0
2008-05-02 21:20:00,2.22432,2.2249,2.21762,2.22164,49250000.0
2008-05-02 21:25:00,2.22079,2.22447,2.21792,2.22204,47770000.0
2008-05-02 21:30:00,2.22423,2.22437,2.21734,2.22437,48000000.0
2008-05-02 21:35:00,2.21967,2.2243,2.21819,2.22336,43890000.0
2008-05-02 21:40:00,2.22171,2.22424,2.21941,2.22346,41510000.0
2008-05-02 21:45:00,2.22242,2.22413,2.21756,2.2237,44880000.0
2008-05-02 21:50:00,2.22444,2.22444,2.21732,2.22416,40760000.0
2008-05-02 21:55:00,2.21823,2.22432,2.21823,2.22316,44380000.0
2008-05-02 22:00:00,2.22123,2.22389,2.21851,2.221,41000000.0
2008-05-02 22:05:00,2.21936,2.22321,2.21606,2.22179,39630000.0
2008-05-02 22:10:00,2.2206,2.22323,2.21798,2.21957,41510000.0
2008-05-02 22:15:00,2.2201,2.22198,2.21387,2.21939,38630000.0
2008-05-02 22:20:00,2.21891,2.22182,2.21407,2.21865,37880000.0
2008-05-02 22:25:00,2.21797,2.22092,2.21529,2.21928,39130000.0
2008-05-02 22:30:00,2.21984,2.22089,2.21517,2.22071,40380000.0
2008-05-02 22:35:00,2.22122,2.22122,2.21416,2.21847,39880000.0
2008-05-02 22:40:00,2.21808,2.22091,2.21579,2.21675,43510000.0
2008-05-02 22:45:00,2.22129,2.2213,2.21611,2.21611,32000000.0
2008-05-02 22:50:00,2.21924,2.22113,2.21565,2.21961,50510000.0
2008-05-02 22:55:00,2.21902,2.22161,2.21415,2.22035,38260000.0
2008-05-04 23:00:00,2.22219,2.22302,2.21798,2.22198,43390000.0
2008-05-04 23:05:00,2.22135,2.22214,2.21767,2.22083,25500000.0
2008-05-04 23:10:00,2.21773,2.22264,2.21773,2.22193,34000000.0
2008-05-04 23:15:00,2.22298,2.22298,2.2158,2.22243,36750000.0
2008-05-04 23:20:00,2.21766,2.22292,2.2164,2.22125,28260000.0
2008-05-04 23:25:00,2.22182,2.22552,2.21572,2.22183,34260000.0
2008-05-04 23:30:00,2.22061,2.22378,2.21519,2.22242,49880000.0
2008-05-04 23:35:00,2.22262,2.22394,2.21816,2.22284,45130000.0
2008-05-04 23:40:00,2.22412,2.22462,2.22082,2.22388,18000000.0
2008-05-04 23:45:00,2.22385,2.22482,2.22088,2.22443,26000000.0
2008-05-04 23:50:00,2.22345,2.22457,2.21948,2.22428,47000000.0
2008-05-04 23:55:00,2.22338,2.22438,2.21805,2.22374,40260000.0
2008-05-05 00:00:00,2.22307,2.22523,2.21932,2.22523,37380000.0
2008-05-05 00:05:00,2.223,2.22457,2.21775,2.2205,31380000.0
2008-05-05 00:10:00,2.22181,2.22311,2.21947,2.22093,33630000.0
2008-05-05 00:15:00,2.22068,2.22412,2.21861,2.22187,33140000.0
2008-05-05 00:20:00,2.22288,2.22447,2.22013,2.22284,39760000.0
2008-05-05 00:25:00,2.22211,2.22433,2.21716,2.22324,47640000.0
2008-05-05 00:30:00,2.22257,2.2245,2.21832,2.22379,34260000.0
2008-05-05 00:35:00,2.22291,2.22552,2.21838,2.22312,38130000.0
2008-05-05 00:40:00,2.22181,2.225,2.2198,2.22387,43890000.0
2008-05-05 00:45:00,2.22425,2.22552,2.21856,2.22336,37760000.0
2008-05-05 00:50:00,2.22278,2.22438,2.21835,2.22136,25000000.0
2008-05-05 00:55:00,2.22151,2.22383,2.21707,2.22268,37760000.0
2008-05-05 01:00:00,2.22317,2.2233,2.21836,2.21901,41140000.0
2008-05-05 01:05:00,2.22078,2.22275,2.21713,2.21967,28130000.0
2008-05-05 01:10:00,2.22157,2.22295,2.21665,2.22189,46630000.0
2008-05-05 01:15:00,2.22268,2.22342,2.21723,2.22317,48760000.0
2008-05-05 01:20:00,2.21929,2.22351,2.21433,2.21808,41250000.0
2008-05-05 01:25:00,2.22141,2.22522,2.21716,2.21985,37890000.0
2008-05-05 01:30:00,2.22041,2.22362,2.21589,2.22317,31880000.0
2008-05-05 01:35:00,2.22419,2.22467,2.21798,2.2222,41760000.0
2008-05-05 01:40:00,2.22316,2.2241,2.21481,2.222,56640000.0
2008-05-05 01:45:00,2.22007,2.22271,2.21561,2.22242,53510000.0
2008-05-05 01:50:00,2.21987,2.22732,2.21693,2.2225,47260000.0
2008-05-05 01:55:00,2.21837,2.22281,2.21644,2.21867,41510000.0
2008-05-05 02:00:00,2.22185,2.22363,2.21659,2.21839,56500000.0
2008-05-05 02:05:00,2.22106,2.2221,2.21696,2.2201,44630000.0
2008-05-05 02:10:00,2.21969,2.22224,2.21427,2.21826,57020000.0
2008-05-05 02:15:00,2.21933,2.22169,2.21397,2.22038,57260000.0
2008-05-05 02:20:00,2.2205,2.22179,2.21536,2.22094,37510000.0
2008-05-05 02:25:00,2.21831,2.22189,2.2144,2.21847,43380000.0
2008-05-05 02:30:00,2.22188,2.22206,2.21284,2.21284,31500000.0
2008-05-05 02:35:00,2.22202,2.22202,2.21516,2.22042,33130000.0
2008-05-05 02:40:00,2.22212,2.22401,2.21685,2.22049,43510000.0
2008-05-05 02:45:00,2.22117,2.22242,2.21538,2.22116,44130000.0
2008-05-05 02:50:00,2.22054,2.2213,2.2162,2.21808,35270000.0
2008-05-05 02:55:00,2.21783,2.22127,2.21589,2.2207,45760000.0
2008-05-05 03:00:00,2.21981,2.22345,2.21721,2.22071,45640000.0
2008-05-05 03:05:00,2.22038,2.22287,2.21728,2.22181,28270000.0
2008-05-05 03:10:00,2.22059,2.22175,2.21461,2.21873,27000000.0
2008-05-05 03:15:00,2.22052,2.22107,2.21638,2.21657,42130000.0
2008-05-05 03:20:00,2.22037,2.22137,2.21498,2.2178,39130000.0
2008-05-05 03:25:00,2.21824,2.22004,2.21385,2.21835,39130000.0
2008-05-05 03:30:00,2.21733,2.22095,2.21244,2.21918,45140000.0
2008-05-05 03:35:00,2.21897,2.22074,2.21511,2.21978,38630000.0
2008-05-05 03:40:00,2.21643,2.21999,2.21434,2.21661,37380000.0
2008-05-05 03:45:00,2.22027,2.2214,2.21607,2.2197,35510000.0
2008-05-05 03:50:00,2.21846,2.22183,2.21543,2.22008,39630000.0
2008-05-05 03:55:00,2.22232,2.22232,2.21677,2.22099,46510000.0
2008-05-05 04:00:00,2.22153,2.22153,2.21547,2.21785,38630000.0
2008-05-05 04:05:00,2.21841,2.2205,2.21392,2.2205,43130000.0
2008-05-05 04:10:00,2.21757,2.22083,2.21467,2.21743,44500000.0
2008-05-05 04:15:00,2.2191,2.22043,2.21368,2.2143,26750000.0
2008-05-05 04:20:00,2.21989,2.22012,2.21377,2.21749,41390000.0
2008-05-05 04:25:00,2.21881,2.21978,2.21205,2.21601,42390000.0
2008-05-05 04:30:00,2.21616,2.21871,2.21137,2.21745,41130000.0
2008-05-05 04:35:00,2.2184,2.21882,2.21292,2.21351,37890000.0
2008-05-05 04:40:00,2.21286,2.21923,2.21286,2.21923,49380000.0
2008-05-05 04:45:00,2.2195,2.2195,2.21203,2.21203,42000000.0
2008-05-05 04:50:00,2.21803,2.21888,2.21324,2.21812,36380000.0
2008-05-05 04:55:00,2.21644,2.22099,2.21335,2.21793,46390000.0
2008-05-05 05:00:00,2.21748,2.23212,2.21238,2.23212,37140000.0
2008-05-05 05:05:00,2.21562,2.21983,2.21256,2.21541,50140000.0
2008-05-05 05:10:00,2.21138,2.21813,2.21138,2.21743,21000000.0
2008-05-05 05:15:00,2.21479,2.21848,2.21321,2.2174,44420000.0
2008-05-05 05:20:00,2.21577,2.21827,2.21395,2.2179,25630000.0
2008-05-05 05:25:00,2.21778,2.21856,2.21281,2.21735,33630000.0
2008-05-05 05:30:00,2.21825,2.21846,2.21303,2.21732,37750000.0
2008-05-05 05:35:00,2.2135,2.21834,2.20962,2.2145,39260000.0
2008-05-05 05:40:00,2.21399,2.21859,2.21039,2.21533,33760000.0
2008-05-05 05:45:00,2.21626,2.21707,2.21339,2.21462,39140000.0
2008-05-05 05:50:00,2.21461,2.21766,2.21012,2.21505,31000000.0
2008-05-05 05:55:00,2.21529,2.21799,2.21181,2.21678,42010000.0
2008-05-05 06:00:00,2.2173,2.21856,2.21201,2.21399,38770000.0
2008-05-05 06:05:00,2.21751,2.21751,2.21224,2.21349,32000000.0
2008-05-05 06:10:00,2.21663,2.21862,2.21277,2.21679,30000000.0
2008-05-05 06:15:00,2.2169,2.21845,2.21424,2.21819,36010000.0
2008-05-05 06:20:00,2.21759,2.21879,2.21159,2.21773,39260000.0
2008-05-05 06:25:00,2.21822,2.21837,2.21212,2.218,44250000.0
2008-05-05 06:30:00,2.21537,2.21857,2.21261,2.21674,43750000.0
2008-05-05 06:35:00,2.21689,2.2198,2.21175,2.21744,41260000.0
2008-05-05 06:40:00,2.21763,2.22166,2.2145,2.21918,40630000.0
2008-05-05 06:45:00,2.2171,2.22058,2.21341,2.21769,47890000.0
2008-05-05 06:50:00,2.21471,2.21904,2.21058,2.21428,34000000.0
2008-05-05 06:55:00,2.21941,2.21941,2.21242,2.21928,50250000.0
2008-05-05 07:00:00,2.21902,2.22002,2.21486,2.21931,34380000.0
2008-05-05 07:05:00,2.21756,2.22151,2.21418,2.21901,48760000.0
2008-05-05 07:10:00,2.21882,2.21939,2.21378,2.21801,41750000.0
2008-05-05 07:15:00,2.21882,2.21947,2.2132,2.2132,39890000.0
2008-05-05 07:20:00,2.21616,2.21839,2.21139,2.21685,50390000.0
2008-05-05 07:25:00,2.21908,2.21976,2.21289,2.21851,49640000.0
2008-05-05 07:30:00,2.21897,2.22017,2.21316,2.21841,46270000.0
2008-05-05 07:35:00,2.2197,2.2197,2.21334,2.21835,38390000.0
2008-05-05 07:40:00,2.21671,2.21937,2.21341,2.21543,43000000.0
2008-05-05 07:45:00,2.21313,2.22012,2.21238,2.21693,48000000.0
2008-05-05 07:50:00,2.21686,2.21957,2.21296,2.21688,52630000.0
2008-05-05 07:55:00,2.21614,2.21983,2.21492,2.2195,42250000.0
2008-05-05 08:00:00,2.21802,2.22232,2.21358,2.2215,40130000.0
2008-05-05 08:05:00,2.22007,2.22114,2.21424,2.2177,46140000.0
2008-05-05 08:10:00,2.21273,2.21982,2.21209,2.21793,47380000.0
2008-05-05 08:15:00,2.21345,2.22024,2.21282,2.21792,55750000.0
2008-05-05 08:20:00,2.21812,2.22064,2.21432,2.22041,50130000.0
2008-05-05 08:25:00,2.21475,2.22005,2.21403,2.2182,40880000.0
2008-05-05 08:30:00,2.21816,2.22067,2.21317,2.21507,46880000.0
2008-05-05 08:35:00,2.21969,2.22073,2.21214,2.21478,41010000.0
2008-05-05 08:40:00,2.21708,2.22142,2.21302,2.21788,40020000.0
2008-05-05 08:45:00,2.2197,2.22207,2.21415,2.21575,42880000.0
2008-05-05 08:50:00,2.22024,2.22137,2.21652,2.22042,47380000.0
2008-05-05 08:55:00,2.21886,2.22148,2.21493,2.21618,40760000.0
2008-05-05 09:00:00,2.22037,2.22129,2.21597,2.22086,52380000.0
2008-05-05 09:05:00,2.21858,2.22221,2.21522,2.21947,45500000.0
2008-05-05 09:10:00,2.21873,2.22173,2.21517,2.22052,37250000.0
2008-05-05 09:15:00,2.22108,2.22108,2.21405,2.21829,45520000.0
2008-05-05 09:20:00,2.2203,2.22035,2.21443,2.21948,54510000.0
2008-05-05 09:25:00,2.21923,2.22167,2.21114,2.21961,60640000.0
2008-05-05 09:30:00,2.2176,2.22112,2.21515,2.21777,36750000.0
2008-05-05 09:35:00,2.21722,2.22005,2.21454,2.21937,48130000.0
2008-05-05 09:40:00,2.21832,2.22041,2.21452,2.21648,46010000.0
2008-05-05 09:45:00,2.2184,2.22217,2.21431,2.22039,39260000.0
2008-05-05 09:50:00,2.22098,2.22254,2.21481,2.21929,41130000.0
2008-05-05 09:55:00,2.22029,2.22299,2.21496,2.22105,56760000.0
2008-05-05 10:00:00,2.22128,2.22128,2.21383,2.21667,60260000.0
2008-05-05 10:05:00,2.22096,2.22096,2.21257,2.21684,48750000.0
2008-05-05 10:10:00,2.21855,2.21855,2.21086,2.21673,39380000.0
2008-05-05 10:15:00,2.21365,2.21856,2.21134,2.21575,39750000.0
2008-05-05 10:20:00,2.21473,2.21727,2.21126,2.2124,48880000.0
2008-05-05 10:25:00,2.21699,2.21762,2.20908,2.21522,39500000.0
2008-05-05 10:30:00,2.2136,2.21686,2.20692,2.21686,42880000.0
2008-05-05 10:35:00,2.21666,2.21776,2.21114,2.21626,55010000.0
2008-05-05 10:40:00,2.21485,2.21696,2.2083,2.21225,43510000.0
2008-05-05 10:45:00,2.2152,2.21604,2.21098,2.21307,44630000.0
2008-05-05 10:50:00,2.21382,2.21711,2.21189,2.21553,41630000.0
2008-05-05 10:55:00,2.21542,2.21689,2.21099,2.21579,45010000.0
2008-05-05 11:00:00,2.21617,2.21794,2.2108,2.21479,48880000.0
2008-05-05 11:05:00,2.21539,2.21683,2.2092,2.2152,46250000.0
2008-05-05 11:10:00,2.21545,2.21703,2.21203,2.2143,53630000.0
2008-05-05 11:15:00,2.21746,2.21746,2.21124,2.21438,45390000.0
2008-05-05 11:20:00,2.21283,2.2185,2.20948,2.21824,49010000.0
2008-05-05 11:25:00,2.21811,2.21907,2.21019,2.21532,48510000.0
2008-05-05 11:30:00,2.21857,2.21899,2.21457,2.21855,50140000.0
2008-05-05 11:35:00,2.21715,2.21848,2.21255,2.21593,37640000.0
2008-05-05 11:40:00,2.21445,2.21929,2.2128,2.21524,45380000.0
2008-05-05 11:45:00,2.21777,2.2197,2.21345,2.21969,47630000.0
2008-05-05 11:50:00,2.22022,2.22033,2.21441,2.2164,46250000.0
2008-05-05 11:55:00,2.21844,2.22095,2.21345,2.2192,52130000.0
2008-05-05 12:00:00,2.21949,2.22058,2.21435,2.21867,43380000.0
2008-05-05 12:05:00,2.22058,2.22181,2.21522,2.21881,48630000.0
2008-05-05 12:10:00,2.21907,2.22086,2.21051,2.2173,40890000.0
2008-05-05 12:15:00,2.21828,2.22035,2.21457,2.21958,42760000.0
2008-05-05 12:20:00,2.21735,2.2204,2.21487,2.21693,37130000.0
2008-05-05 12:25:00,2.2174,2.221,2.21571,2.21724,47890000.0
2008-05-05 12:30:00,2.21865,2.22781,2.21565,2.21947,44500000.0
2008-05-05 12:35:00,2.21889,2.2202,2.21274,2.21929,48760000.0
2008-05-05 12:40:00,2.21615,2.22027,2.21486,2.218,48630000.0
2008-05-05 12:45:00,2.21766,2.22157,2.21427,2.22019,38010000.0
2008-05-05 12:50:00,2.22117,2.22153,2.21536,2.21986,46880000.0
2008-05-05 12:55:00,2.21755,2.22264,2.21579,2.22033,48250000.0
2008-05-05 13:00:00,2.22082,2.22281,2.21499,2.21998,51890000.0
2008-05-05 13:05:00,2.21818,2.22414,2.21733,2.2225,39380000.0
2008-05-05 13:10:00,2.2227,2.22355,2.21661,2.22253,46010000.0
2008-05-05 13:15:00,2.22214,2.22362,2.21684,2.22292,42010000.0
2008-05-05 13:20:00,2.21998,2.22474,2.21882,2.21992,53880000.0
2008-05-05 13:25:00,2.22337,2.22391,2.21623,2.2214,49510000.0
2008-05-05 13:30:00,2.22005,2.22447,2.21946,2.22251,51880000.0
2008-05-05 13:35:00,2.21744,2.22346,2.21544,2.22346,42750000.0
2008-05-05 13:40:00,2.2195,2.22318,2.21487,2.21943,53510000.0
2008-05-05 13:45:00,2.21912,2.22257,2.21736,2.22244,42500000.0
2008-05-05 13:50:00,2.22015,2.22248,2.21565,2.21875,41750000.0
2008-05-05 13:55:00,2.22292,2.22405,2.21774,2.21813,43630000.0
2008-05-05 14:00:00,2.22116,2.2238,2.21682,2.22137,50130000.0
2008-05-05 14:05:00,2.21971,2.22352,2.21765,2.22262,44250000.0
2008-05-05 14:10:00,2.22108,2.2232,2.21675,2.21767,43880000.0
2008-05-05 14:15:00,2.22218,2.22287,2.21667,2.21981,43630000.0
2008-05-05 14:20:00,2.22179,2.22438,2.21682,2.22353,42760000.0
2008-05-05 14:25:00,2.22495,2.22495,2.21781,2.22011,40880000.0
2008-05-05 14:30:00,2.22386,2.22388,2.21672,2.22227,43510000.0
2008-05-05 14:35:00,2.22182,2.22419,2.21825,2.21945,53010000.0
2008-05-05 14:40:00,2.2224,2.22443,2.21631,2.22174,39630000.0
2008-05-05 14:45:00,2.22224,2.22378,2.2185,2.22265,52630000.0
2008-05-05 14:50:00,2.21985,2.22343,2.21514,2.21896,49400000.0
2008-05-05 14:55:00,2.22183,2.22305,2.21702,2.22038,62380000.0
2008-05-05 15:00:00,2.22001,2.22151,2.21492,2.21492,53750000.0
2008-05-05 15:05:00,2.21986,2.22119,2.21549,2.22031,40880000.0
2008-05-05 15:10:00,2.2224,2.22368,2.21638,2.21708,48520000.0
2008-05-05 15:15:00,2.22143,2.22243,2.21597,2.21682,45770000.0
2008-05-05 15:20:00,2.22052,2.22064,2.21304,2.21825,45380000.0
2008-05-05 15:25:00,2.21956,2.22051,2.21521,2.21659,40760000.0
2008-05-05 15:30:00,2.22091,2.22132,2.21471,2.21718,42380000.0
2008-05-05 15:35:00,2.21978,2.22076,2.21314,2.21853,42500000.0
2008-05-05 15:40:00,2.21965,2.21991,2.21173,2.21619,36510000.0
2008-05-05 15:45:00,2.21954,2.22029,2.21262,2.21902,58130000.0
2008-05-05 15:50:00,2.21781,2.22093,2.2135,2.21974,42140000.0
2008-05-05 15:55:00,2.21908,2.22092,2.21367,2.21954,47000000.0
2008-05-05 16:00:00,2.22086,2.22432,2.21709,2.2205,45250000.0
2008-05-05 16:05:00,2.22497,2.22646,2.21833,2.22621,37130000.0
2008-05-05 16:10:00,2.22421,2.22748,2.22068,2.22555,48010000.0
2008-05-05 16:15:00,2.22431,2.22644,2.2186,2.2186,48510000.0
2008-05-05 16:20:00,2.22353,2.22539,2.21747,2.22146,44760000.0
2008-05-05 16:25:00,2.22288,2.22408,2.21813,2.22218,49010000.0
2008-05-05 16:30:00,2.22163,2.22399,2.21732,2.22041,46010000.0
2008-05-05 16:35:00,2.22375,2.22375,2.21649,2.22196,46500000.0
2008-05-05 16:40:00,2.22188,2.2229,2.21682,2.21971,37510000.0
2008-05-05 16:45:00,2.22364,2.22506,2.21735,2.22409,43880000.0
2008-05-05 16:50:00,2.22246,2.22447,2.21795,2.22017,37010000.0
2008-05-05 16:55:00,2.2223,2.22285,2.21485,2.21924,42630000.0
2008-05-05 17:00:00,2.22123,2.22155,2.2144,2.22108,42010000.0
2008-05-05 17:05:00,2.21651,2.22199,2.21569,2.2206,47130000.0
2008-05-05 17:10:00,2.21343,2.22192,2.21343,2.21621,32880000.0
2008-05-05 17:15:00,2.21998,2.21998,2.21447,2.21744,44880000.0
2008-05-05 17:20:00,2.21947,2.2201,2.21463,2.21994,48130000.0
2008-05-05 17:25:00,2.21862,2.22084,2.2138,2.22084,42020000.0
2008-05-05 17:30:00,2.21975,2.22097,2.21487,2.21811,43000000.0
2008-05-05 17:35:00,2.21777,2.22141,2.21445,2.21841,43260000.0
2008-05-05 17:40:00,2.21917,2.21971,2.21478,2.21855,45380000.0
2008-05-05 17:45:00,2.21804,2.21932,2.2114,2.21895,47510000.0
2008-05-05 17:50:00,2.21834,2.21907,2.2112,2.21827,47750000.0
2008-05-05 17:55:00,2.21751,2.21984,2.21061,2.21857,39890000.0
2008-05-05 18:00:00,2.21811,2.21987,2.21432,2.21957,53260000.0
2008-05-05 18:05:00,2.21955,2.22027,2.21437,2.21734,50500000.0
2008-05-05 18:10:00,2.2164,2.21979,2.21384,2.21978,39760000.0
2008-05-05 18:15:00,2.21857,2.21999,2.21399,2.21508,56250000.0
2008-05-05 18:20:00,2.21732,2.22001,2.21178,2.21942,52030000.0
2008-05-05 18:25:00,2.21757,2.22012,2.21236,2.21906,30380000.0
2008-05-05 18:30:00,2.21879,2.21987,2.21243,2.21987,51760000.0
2008-05-05 18:35:00,2.22003,2.22075,2.21321,2.21898,45390000.0
2008-05-05 18:40:00,2.22022,2.22027,2.21216,2.21901,48880000.0
2008-05-05 18:45:00,2.22051,2.2218,2.2135,2.21959,41140000.0
2008-05-05 18:50:00,2.21819,2.22096,2.21471,2.21822,50520000.0
2008-05-05 18:55:00,2.21687,2.22032,2.21437,2.21919,48510000.0
2008-05-05 19:00:00,2.21901,2.22149,2.21325,2.21833,50640000.0
2008-05-05 19:05:00,2.21659,2.22003,2.211,2.2179,43260000.0
2008-05-05 19:10:00,2.21951,2.21983,2.2147,2.2152,47140000.0
2008-05-05 19:15:00,2.21668,2.21871,2.2115,2.21292,62640000.0
2008-05-05 19:20:00,2.21637,2.21887,2.21068,2.21753,47150000.0
2008-05-05 19:25:00,2.2179,2.21802,2.21203,2.21686,41000000.0
2008-05-05 19:30:00,2.21432,2.21927,2.21314,2.21887,45260000.0
2008-05-05 19:35:00,2.21792,2.21908,2.21381,2.21747,41500000.0
2008-05-05 19:40:00,2.21576,2.2192,2.21404,2.21829,46780000.0
2008-05-05 19:45:00,2.21859,2.21873,2.21393,2.21491,37760000.0
2008-05-05 19:50:00,2.21549,2.21885,2.21101,2.21434,39760000.0
2008-05-05 19:55:00,2.21733,2.21849,2.20934,2.21567,55010000.0
2008-05-05 20:00:00,2.21676,2.2173,2.2122,2.21603,38380000.0
2008-05-05 20:05:00,2.21642,2.21853,2.21029,2.21692,56760000.0
2008-05-05 20:10:00,2.21516,2.2174,2.2091,2.21442,44000000.0
2008-05-05 20:15:00,2.21616,2.21656,2.2074,2.2143,45010000.0
2008-05-05 20:20:00,2.2113,2.21814,2.2113,2.21489,46510000.0
2008-05-05 20:25:00,2.21771,2.21974,2.2136,2.21858,48750000.0
2008-05-05 20:30:00,2.21519,2.22078,2.21326,2.21899,42760000.0
2008-05-05 20:35:00,2.21944,2.21968,2.21475,2.21518,39750000.0
2008-05-05 20:40:00,2.21759,2.21989,2.21244,2.21679,46510000.0
2008-05-05 20:45:00,2.21611,2.21997,2.21369,2.21784,40260000.0
2008-05-05 20:50:00,2.21655,2.21967,2.21321,2.21608,43380000.0
2008-05-05 20:55:00,2.21378,2.21877,2.21074,2.21536,46260000.0
2008-05-05 21:00:00,2.21638,2.21894,2.21179,2.21599,41750000.0
2008-05-05 21:05:00,2.21872,2.21962,2.21358,2.21551,37500000.0
2008-05-05 21:10:00,2.21771,2.21821,2.21248,2.2127,36630000.0
2008-05-05 21:15:00,2.21778,2.21898,2.21226,2.21622,35000000.0
2008-05-05 21:20:00,2.21719,2.21915,2.21073,2.21336,47250000.0
2008-05-05 21:25:00,2.22023,2.22053,2.2128,2.21956,41260000.0
2008-05-05 21:30:00,2.21845,2.21924,2.21216,2.21817,41880000.0
2008-05-05 21:35:00,2.21301,2.21935,2.21189,2.21935,39880000.0
2008-05-05 21:40:00,2.21769,2.21963,2.21106,2.21591,44880000.0
2008-05-05 21:45:00,2.21818,2.21999,2.21204,2.21414,49880000.0
2008-05-05 21:50:00,2.21576,2.22029,2.2138,2.21932,33640000.0
2008-05-05 21:55:00,2.21542,2.22031,2.21206,2.21214,36380000.0
2008-05-05 22:00:00,2.21951,2.22063,2.2155,2.22005,28510000.0
2008-05-05 22:05:00,2.21714,2.21956,2.21321,2.21476,40000000.0
2008-05-05 22:10:00,2.21844,2.22093,2.21262,2.21708,37130000.0
2008-05-05 22:15:00,2.21325,2.21964,2.21295,2.21687,39520000.0
2008-05-05 22:20:00,2.21854,2.21999,2.21182,2.21925,34380000.0
2008-05-05 22:25:00,2.21996,2.21996,2.21285,2.21931,44630000.0
2008-05-05 22:30:00,2.21839,2.22009,2.2128,2.22009,42510000.0
2008-05-05 22:35:00,2.21981,2.21989,2.21414,2.21524,41510000.0
2008-05-05 22:40:00,2.21834,2.21963,2.21276,2.21699,32640000.0
2008-05-05 22:45:00,2.2181,2.21932,2.21317,2.2159,33010000.0
2008-05-05 22:50:00,2.21855,2.22003,2.21408,2.21806,36630000.0
2008-05-05 22:55:00,2.21737,2.21892,2.20987,2.21514,37250000.0
2008-05-05 23:00:00,2.21797,2.21972,2.21315,2.21891,34500000.0
2008-05-05 23:05:00,2.21748,2.22031,2.21293,2.21804,39150000.0
2008-05-05 23:10:00,2.21885,2.22069,2.21333,2.21471,39770000.0
2008-05-05 23:15:00,2.21505,2.21938,2.21474,2.21757,26760000.0
2008-05-05 23:20:00,2.22002,2.22002,2.21137,2.21959,36130000.0
2008-05-05 23:25:00,2.21905,2.22042,2.21516,2.22032,36510000.0
2008-05-05 23:30:00,2.21613,2.22113,2.21345,2.21913,34380000.0
2008-05-05 23:35:00,2.2196,2.21999,2.21479,2.21779,38760000.0
2008-05-05 23:40:00,2.21827,2.21987,2.21225,2.21225,29510000.0
2008-05-05 23:45:00,2.21932,2.22067,2.21316,2.21316,36010000.0
2008-05-05 23:50:00,2.21562,2.22015,2.21067,2.21865,35380000.0
2008-05-05 23:55:00,2.21915,2.2196,2.21345,2.21421,36380000.0
2008-05-06 00:00:00,2.21779,2.21924,2.2126,2.21657,46380000.0
2008-05-06 00:05:00,2.21579,2.21983,2.21113,2.21538,43130000.0
2008-05-06 00:10:00,2.21598,2.21889,2.21268,2.21832,34630000.0
2008-05-06 00:15:00,2.215,2.2185,2.2112,2.21332,33010000.0
2008-05-06 00:20:00,2.21575,2.21891,2.21253,2.21502,33750000.0
2008-05-06 00:25:00,2.21811,2.21825,2.20913,2.21472,47000000.0
2008-05-06 00:30:00,2.2161,2.2195,2.21169,2.21859,40500000.0
2008-05-06 00:35:00,2.21823,2.21852,2.21108,2.21108,35250000.0
2008-05-06 00:40:00,2.21529,2.21987,2.21206,2.21877,37500000.0
2008-05-06 00:45:00,2.21599,2.22079,2.21167,2.21554,37140000.0
2008-05-06 00:50:00,2.21888,2.21963,2.21323,2.21614,41790000.0
2008-05-06 00:55:00,2.2175,2.2197,2.21462,2.21926,41130000.0
2008-05-06 01:00:00,2.22029,2.22094,2.21108,2.2158,51530000.0
2008-05-06 01:05:00,2.21595,2.21948,2.21304,2.21497,33140000.0
2008-05-06 01:10:00,2.21904,2.21922,2.21267,2.21886,52530000.0
2008-05-06 01:15:00,2.21835,2.21887,2.21296,2.21739,42260000.0
2008-05-06 01:20:00,2.21812,2.2205,2.21272,2.21494,60150000.0
2008-05-06 01:25:00,2.21607,2.21926,2.21323,2.21621,47640000.0
2008-05-06 01:30:00,2.21318,2.21979,2.21144,2.21668,47390000.0
2008-05-06 01:35:00,2.21464,2.22006,2.21049,2.21797,48770000.0
2008-05-06 01:40:00,2.21744,2.21937,2.21408,2.21506,34770000.0
2008-05-06 01:45:00,2.21548,2.21937,2.21357,2.21531,58390000.0
2008-05-06 01:50:00,2.21465,2.21909,2.2143,2.21688,45250000.0
2008-05-06 01:55:00,2.2177,2.21913,2.21296,2.21804,43760000.0
2008-05-06 02:00:00,2.21814,2.21814,2.21167,2.21511,55630000.0
2008-05-06 02:05:00,2.21354,2.21737,2.21222,2.21499,39130000.0
2008-05-06 02:10:00,2.21589,2.2177,2.20971,2.21718,55250000.0
2008-05-06 02:15:00,2.21416,2.21801,2.20824,2.21311,57760000.0
2008-05-06 02:20:00,2.21596,2.21722,2.21071,2.21642,40750000.0
2008-05-06 02:25:00,2.21326,2.21652,2.21081,2.21365,42260000.0
2008-05-06 02:30:00,2.21503,2.21773,2.21002,2.21573,50130000.0
2008-05-06 02:35:00,2.21559,2.21746,2.20852,2.21481,41760000.0
2008-05-06 02:40:00,2.21566,2.21818,2.21303,2.21613,49260000.0
2008-05-06 02:45:00,2.21702,2.21782,2.21103,2.21676,40380000.0
2008-05-06 02:50:00,2.21609,2.21806,2.21207,2.21485,35750000.0
2008-05-06 02:55:00,2.21445,2.21664,2.2109,2.21607,49880000.0
2008-05-06 03:00:00,2.21536,2.2169,2.21071,2.21252,52770000.0
2008-05-06 03:05:00,2.21553,2.2165,2.20845,2.21591,42500000.0
2008-05-06 03:10:00,2.21574,2.21677,2.20897,2.21396,35380000.0
2008-05-06 03:15:00,2.21469,2.21531,2.20934,2.2139,39130000.0
2008-05-06 03:20:00,2.21587,2.21601,2.20948,2.21381,46140000.0
2008-05-06 03:25:00,2.21265,2.21523,2.2104,2.21489,41500000.0
2008-05-06 03:30:00,2.21257,2.2154,2.20636,2.21367,43010000.0
2008-05-06 03:35:00,2.21498,2.21604,2.21012,2.21284,40510000.0
2008-05-06 03:40:00,2.21307,2.21518,2.21131,2.21336,41260000.0
2008-05-06 03:45:00,2.21525,2.21638,2.21051,2.21421,34880000.0
2008-05-06 03:50:00,2.21195,2.21551,2.20919,2.21322,44880000.0
2008-05-06 03:55:00,2.21627,2.21627,2.2107,2.21521,47010000.0
2008-05-06 04:00:00,2.21597,2.21699,2.20926,2.21341,42000000.0
2008-05-06 04:05:00,2.21349,2.21544,2.21068,2.21301,29380000.0
2008-05-06 04:10:00,2.21,2.21606,2.20997,2.21522,37630000.0
2008-05-06 04:15:00,2.21428,2.21504,2.20951,2.21335,33510000.0
2008-05-06 04:20:00,2.21389,2.21505,2.20953,2.21348,38010000.0
2008-05-06 04:25:00,2.2123,2.21609,2.20857,2.21201,41500000.0
2008-05-06 04:30:00,2.21003,2.2147,2.20759,2.21346,26140000.0
2008-05-06 04:35:00,2.21459,2.21515,2.20907,2.20977,42140000.0
2008-05-06 04:40:00,2.20936,2.2157,2.20936,2.21443,48130000.0
2008-05-06 04:45:00,2.21474,2.21474,2.20874,2.21049,41250000.0
2008-05-06 04:50:00,2.21311,2.21523,2.20727,2.21302,41020000.0
2008-05-06 04:55:00,2.21107,2.21484,2.20582,2.21484,40880000.0
2008-05-06 05:00:00,2.21269,2.2153,2.2064,2.21142,36880000.0
2008-05-06 05:05:00,2.21464,2.2154,2.20796,2.2131,47380000.0
2008-05-06 05:10:00,2.20852,2.2145,2.20852,2.21144,40500000.0
2008-05-06 05:15:00,2.20973,2.21547,2.20973,2.2133,39770000.0
2008-05-06 05:20:00,2.21493,2.21533,2.20789,2.21403,43000000.0
2008-05-06 05:25:00,2.21282,2.21522,2.20896,2.21235,38630000.0
2008-05-06 05:30:00,2.2116,2.21569,2.20822,2.2154,38760000.0
2008-05-06 05:35:00,2.21112,2.21568,2.20967,2.21509,39250000.0
2008-05-06 05:40:00,2.21441,2.2153,2.20873,2.21337,38750000.0
2008-05-06 05:45:00,2.2147,2.2169,2.21004,2.2127,40880000.0
2008-05-06 05:50:00,2.21368,2.21569,2.20564,2.21092,38130000.0
2008-05-06 05:55:00,2.21546,2.21718,2.21084,2.2153,41890000.0
2008-05-06 06:00:00,2.21465,2.21583,2.21019,2.21171,31250000.0
2008-05-06 06:05:00,2.21261,2.2159,2.20893,2.21549,42890000.0
2008-05-06 06:10:00,2.2139,2.21568,2.20985,2.21425,41390000.0
2008-05-06 06:15:00,2.21583,2.2166,2.21077,2.2163,29250000.0
2008-05-06 06:20:00,2.21551,2.21654,2.21117,2.21292,46020000.0
2008-05-06 06:25:00,2.21683,2.21727,2.21115,2.21586,60500000.0
2008-05-06 06:30:00,2.21355,2.21725,2.21085,2.21169,47380000.0
2008-05-06 06:35:00,2.21522,2.21648,2.21037,2.21648,48010000.0
2008-05-06 06:40:00,2.21393,2.21785,2.21226,2.21397,37010000.0
2008-05-06 06:45:00,2.21755,2.21823,2.20882,2.21628,49010000.0
2008-05-06 06:50:00,2.21311,2.21763,2.20955,2.21235,47250000.0
2008-05-06 06:55:00,2.21498,2.21828,2.21162,2.21616,55630000.0
2008-05-06 07:00:00,2.21833,2.21863,2.2116,2.21521,44390000.0
2008-05-06 07:05:00,2.21067,2.21709,2.21067,2.21578,45380000.0
2008-05-06 07:10:00,2.21574,2.21773,2.21184,2.21316,30760000.0
2008-05-06 07:15:00,2.21609,2.21706,2.21069,2.21262,44510000.0
2008-05-06 07:20:00,2.21199,2.21615,2.21084,2.21255,51010000.0
2008-05-06 07:25:00,2.21644,2.21743,2.20773,2.21653,57630000.0
2008-05-06 07:30:00,2.21526,2.21757,2.21124,2.21221,49000000.0
2008-05-06 07:35:00,2.21572,2.21688,2.21126,2.21509,38010000.0
2008-05-06 07:40:00,2.21457,2.21784,2.21081,2.2146,45000000.0
2008-05-06 07:45:00,2.21217,2.21758,2.21013,2.21448,41000000.0
2008-05-06 07:50:00,2.2166,2.21734,2.21125,2.21709,43770000.0
2008-05-06 07:55:00,2.21648,2.21795,2.21221,2.21767,38630000.0
2008-05-06 08:00:00,2.2171,2.21853,2.21051,2.21627,43640000.0
2008-05-06 08:05:00,2.21425,2.21647,2.20944,2.21071,38260000.0
2008-05-06 08:10:00,2.21039,2.21479,2.2076,2.21479,48130000.0
2008-05-06 08:15:00,2.21214,2.21537,2.20856,2.21401,42630000.0
2008-05-06 08:20:00,2.21497,2.21544,2.21007,2.21126,50640000.0
2008-05-06 08:25:00,2.21149,2.2146,2.20834,2.21439,42140000.0
2008-05-06 08:30:00,2.21156,2.21538,2.20823,2.21233,46880000.0
2008-05-06 08:35:00,2.21186,2.21527,2.20973,2.21199,47880000.0
2008-05-06 08:40:00,2.20779,2.21568,2.20779,2.21325,37130000.0
2008-05-06 08:45:00,2.21442,2.21693,2.20747,2.21608,51260000.0
2008-05-06 08:50:00,2.21402,2.21695,2.20892,2.21587,41510000.0
2008-05-06 08:55:00,2.21442,2.21697,2.20947,2.21335,42390000.0
2008-05-06 09:00:00,2.21621,2.21935,2.21193,2.21882,47260000.0
2008-05-06 09:05:00,2.21706,2.22025,2.21582,2.21815,42630000.0
2008-05-06 09:10:00,2.21702,2.21917,2.21147,2.2156,41380000.0
2008-05-06 09:15:00,2.21864,2.21864,2.21123,2.21575,45380000.0
2008-05-06 09:20:00,2.21751,2.21904,2.21224,2.21761,53130000.0
2008-05-06 09:25:00,2.21673,2.22066,2.21427,2.21905,57880000.0
2008-05-06 09:30:00,2.22085,2.22085,2.2129,2.21971,41630000.0
2008-05-06 09:35:00,2.21852,2.22174,2.21467,2.22149,46380000.0
2008-05-06 09:40:00,2.22124,2.22189,2.2167,2.22094,51880000.0
2008-05-06 09:45:00,2.22165,2.2219,2.21227,2.21963,35880000.0
2008-05-06 09:50:00,2.22045,2.22229,2.21591,2.22117,37010000.0
2008-05-06 09:55:00,2.22016,2.22179,2.21265,2.21908,53140000.0
2008-05-06 10:00:00,2.21894,2.21979,2.21146,2.21907,51010000.0
2008-05-06 10:05:00,2.22029,2.22029,2.21058,2.21704,51510000.0
2008-05-06 10:10:00,2.2165,2.21929,2.21235,2.21594,39380000.0
2008-05-06 10:15:00,2.21298,2.21989,2.21251,2.21989,42510000.0
2008-05-06 10:20:00,2.21963,2.21968,2.21509,2.21726,42760000.0
2008-05-06 10:25:00,2.21822,2.21954,2.21079,2.21842,38880000.0
2008-05-06 10:30:00,2.21756,2.22018,2.21145,2.21735,45380000.0
2008-05-06 10:35:00,2.21641,2.21734,2.21204,2.21617,54140000.0
2008-05-06 10:40:00,2.21647,2.21754,2.21159,2.21612,40260000.0
2008-05-06 10:45:00,2.2139,2.21745,2.21126,2.21419,39390000.0
2008-05-06 10:50:00,2.215,2.21743,2.2122,2.21312,38380000.0
2008-05-06 10:55:00,2.21545,2.21638,2.21042,2.21248,43500000.0
2008-05-06 11:00:00,2.21101,2.21543,2.20843,2.21526,43890000.0
2008-05-06 11:05:00,2.21529,2.21545,2.20913,2.21132,45380000.0
2008-05-06 11:10:00,2.21304,2.2155,2.20944,2.2138,51380000.0
2008-05-06 11:15:00,2.2126,2.21564,2.21087,2.2146,39630000.0
2008-05-06 11:20:00,2.21354,2.21687,2.20897,2.21535,46880000.0
2008-05-06 11:25:00,2.21691,2.21726,2.20811,2.21499,53500000.0
2008-05-06 11:30:00,2.2155,2.21653,2.2095,2.21544,44750000.0
2008-05-06 11:35:00,2.21365,2.21493,2.2084,2.21142,42380000.0
2008-05-06 11:40:00,2.20834,2.21332,2.20732,2.20795,39130000.0
2008-05-06 11:45:00,2.21124,2.21243,2.20471,2.21026,38880000.0
2008-05-06 11:50:00,2.20737,2.21212,2.20558,2.20983,41380000.0
2008-05-06 11:55:00,2.21063,2.21146,2.20402,2.20868,49250000.0
2008-05-06 12:00:00,2.20932,2.21125,2.20537,2.21017,41250000.0
2008-05-06 12:05:00,2.20924,2.21121,2.20436,2.20943,43630000.0
2008-05-06 12:10:00,2.21203,2.21203,2.20495,2.20871,43250000.0
2008-05-06 12:15:00,2.20665,2.21453,2.20344,2.20849,35750000.0
2008-05-06 12:20:00,2.20889,2.21298,2.20578,2.2088,43880000.0
2008-05-06 12:25:00,2.2109,2.21272,2.20483,2.20657,43750000.0
2008-05-06 12:30:00,2.211,2.21335,2.20485,2.21204,38380000.0
2008-05-06 12:35:00,2.21225,2.21371,2.20546,2.21371,47760000.0
2008-05-06 12:40:00,2.21057,2.21411,2.20408,2.20994,43510000.0
2008-05-06 12:45:00,2.21242,2.21242,2.20651,2.21095,42380000.0
2008-05-06 12:50:00,2.21226,2.21266,2.20659,2.21105,52750000.0
2008-05-06 12:55:00,2.20746,2.21225,2.2049,2.20995,51640000.0
2008-05-06 13:00:00,2.21052,2.21281,2.20473,2.21154,50520000.0
2008-05-06 13:05:00,2.2073,2.21373,2.20573,2.21196,40630000.0
2008-05-06 13:10:00,2.21383,2.21383,2.20761,2.2127,49750000.0
2008-05-06 13:15:00,2.21159,2.21454,2.20728,2.21242,43250000.0
2008-05-06 13:20:00,2.20906,2.21369,2.2077,2.20971,50630000.0
2008-05-06 13:25:00,2.21129,2.21411,2.2063,2.21121,47380000.0
2008-05-06 13:30:00,2.20794,2.21353,2.20364,2.21078,41880000.0
2008-05-06 13:35:00,2.2104,2.21213,2.20463,2.20663,45390000.0
2008-05-06 13:40:00,2.20967,2.2108,2.20345,2.20673,51260000.0
2008-05-06 13:45:00,2.2051,2.20951,2.20151,2.20759,46140000.0
2008-05-06 13:50:00,2.20552,2.20945,2.20051,2.20581,40010000.0
2008-05-06 13:55:00,2.20832,2.20856,2.2016,2.20195,46880000.0
2008-05-06 14:00:00,2.20691,2.20954,2.20337,2.20674,41250000.0
2008-05-06 14:05:00,2.20647,2.21066,2.20189,2.20429,44270000.0
2008-05-06 14:10:00,2.20762,2.21064,2.20248,2.20577,44150000.0
2008-05-06 14:15:00,2.20973,2.21081,2.20374,2.2077,40880000.0
2008-05-06 14:20:00,2.20867,2.21081,2.20402,2.20793,44130000.0
2008-05-06 14:25:00,2.20939,2.21062,2.20309,2.20894,47250000.0
2008-05-06 14:30:00,2.21013,2.21088,2.20545,2.20739,43380000.0
2008-05-06 14:35:00,2.20689,2.20922,2.20382,2.20651,50760000.0
2008-05-06 14:40:00,2.20828,2.20965,2.20187,2.20683,37630000.0
2008-05-06 14:45:00,2.20814,2.20866,2.20303,2.2083,45130000.0
2008-05-06 14:50:00,2.20574,2.20842,2.19929,2.20648,50510000.0
2008-05-06 14:55:00,2.20533,2.2084,2.2018,2.2084,49510000.0
2008-05-06 15:00:00,2.20545,2.20761,2.20072,2.20394,54260000.0
2008-05-06 15:05:00,2.2052,2.20716,2.2014,2.20613,43260000.0
2008-05-06 15:10:00,2.20821,2.20821,2.20204,2.20311,43630000.0
2008-05-06 15:15:00,2.20547,2.20727,2.20055,2.20232,48380000.0
2008-05-06 15:20:00,2.20628,2.20828,2.20162,2.20726,47750000.0
2008-05-06 15:25:00,2.20687,2.21478,2.20267,2.20999,41760000.0
2008-05-06 15:30:00,2.20448,2.21409,2.20349,2.20792,42130000.0
2008-05-06 15:35:00,2.20386,2.20834,2.19882,2.20372,50010000.0
2008-05-06 15:40:00,2.20711,2.20712,2.19839,2.20188,36380000.0
2008-05-06 15:45:00,2.20408,2.20624,2.19814,2.20492,48130000.0
2008-05-06 15:50:00,2.20584,2.20677,2.19988,2.20274,44510000.0
2008-05-06 15:55:00,2.20672,2.20751,2.19974,2.20487,43250000.0
2008-05-06 16:00:00,2.2054,2.20654,2.1999,2.2037,51880000.0
2008-05-06 16:05:00,2.20411,2.20538,2.19901,2.20381,36890000.0
2008-05-06 16:10:00,2.20073,2.20414,2.19664,2.20157,41500000.0
2008-05-06 16:15:00,2.20131,2.20307,2.1969,2.1995,46500000.0
2008-05-06 16:20:00,2.20098,2.20308,2.19202,2.20149,48260000.0
2008-05-06 16:25:00,2.20126,2.20436,2.19835,2.20283,48500000.0
2008-05-06 16:30:00,2.203,2.20445,2.19836,2.20344,44380000.0
2008-05-06 16:35:00,2.20458,2.20583,2.19655,2.2045,47500000.0
2008-05-06 16:40:00,2.20523,2.20557,2.1992,2.20371,39500000.0
2008-05-06 16:45:00,2.20584,2.20602,2.20006,2.20602,37510000.0
2008-05-06 16:50:00,2.20411,2.20571,2.19965,2.20433,38380000.0
2008-05-06 16:55:00,2.20484,2.20734,2.20086,2.20516,43510000.0
2008-05-06 17:00:00,2.20704,2.20748,2.19967,2.20363,40630000.0
2008-05-06 17:05:00,2.204,2.20886,2.20276,2.20787,45630000.0
2008-05-06 17:10:00,2.20299,2.20861,2.20209,2.20219,36130000.0
2008-05-06 17:15:00,2.20712,2.20852,2.20297,2.20567,49000000.0
2008-05-06 17:20:00,2.20787,2.20845,2.20198,2.20457,45760000.0
2008-05-06 17:25:00,2.20333,2.20702,2.19934,2.20644,40640000.0
2008-05-06 17:30:00,2.20611,2.20668,2.20123,2.20298,40510000.0
2008-05-06 17:35:00,2.20091,2.20684,2.20076,2.20514,42890000.0
2008-05-06 17:40:00,2.20661,2.20683,2.20201,2.20463,54260000.0
2008-05-06 17:45:00,2.20375,2.20753,2.20128,2.20637,46640000.0
2008-05-06 17:50:00,2.20586,2.20667,2.20186,2.20595,42270000.0
2008-05-06 17:55:00,2.2043,2.20794,2.19884,2.20684,33130000.0
2008-05-06 18:00:00,2.20744,2.20848,2.20166,2.2074,50770000.0
2008-05-06 18:05:00,2.20771,2.20916,2.20196,2.20624,47890000.0
2008-05-06 18:10:00,2.20732,2.20904,2.2029,2.20828,45010000.0
2008-05-06 18:15:00,2.20742,2.2091,2.20308,2.2067,59880000.0
2008-05-06 18:20:00,2.20469,2.20863,2.20151,2.20453,56630000.0
2008-05-06 18:25:00,2.20645,2.20862,2.2,2.20267,30130000.0
2008-05-06 18:30:00,2.20649,2.20685,2.19825,2.20627,54250000.0
2008-05-06 18:35:00,2.20576,2.2071,2.20012,2.20595,48750000.0
2008-05-06 18:40:00,2.20635,2.20976,2.20198,2.20976,47750000.0
2008-05-06 18:45:00,2.2088,2.21003,2.20298,2.20818,43380000.0
2008-05-06 18:50:00,2.20866,2.20975,2.20451,2.20897,50010000.0
2008-05-06 18:55:00,2.20685,2.21089,2.20264,2.20506,40890000.0
2008-05-06 19:00:00,2.20896,2.20971,2.19939,2.2048,45010000.0
2008-05-06 19:05:00,2.20752,2.2089,2.20309,2.20691,45250000.0
2008-05-06 19:10:00,2.20781,2.20936,2.20393,2.20653,45880000.0
2008-05-06 19:15:00,2.20576,2.20823,2.20151,2.20431,67390000.0
2008-05-06 19:20:00,2.20847,2.2092,2.20218,2.20891,52390000.0
2008-05-06 19:25:00,2.20483,2.20905,2.19991,2.20519,38510000.0
2008-05-06 19:30:00,2.20252,2.20792,2.20162,2.20407,49010000.0
2008-05-06 19:35:00,2.20753,2.20859,2.20168,2.2081,40390000.0
2008-05-06 19:40:00,2.20577,2.20865,2.20252,2.20781,43750000.0
2008-05-06 19:45:00,2.20727,2.20851,2.20195,2.20634,39250000.0
2008-05-06 19:50:00,2.20567,2.20883,2.20171,2.20174,39880000.0
2008-05-06 19:55:00,2.20485,2.20909,2.20362,2.20604,47880000.0
2008-05-06 20:00:00,2.20616,2.20961,2.20203,2.20548,49500000.0
2008-05-06 20:05:00,2.20799,2.2091,2.20232,2.20612,50880000.0
2008-05-06 20:10:00,2.20635,2.21056,2.20244,2.20863,44260000.0
2008-05-06 20:15:00,2.20634,2.21026,2.20248,2.20932,45760000.0
2008-05-06 20:20:00,2.20569,2.2098,2.20457,2.20608,51880000.0
2008-05-06 20:25:00,2.20887,2.20887,2.20121,2.20563,52380000.0
2008-05-06 20:30:00,2.2065,2.20773,2.20126,2.2071,49640000.0
2008-05-06 20:35:00,2.20742,2.20809,2.20197,2.20241,48500000.0
2008-05-06 20:40:00,2.20325,2.20782,2.20147,2.20736,47380000.0
2008-05-06 20:45:00,2.20586,2.20758,2.2019,2.20672,39260000.0
2008-05-06 20:50:00,2.20474,2.20889,2.20076,2.20682,50380000.0
2008-05-06 20:55:00,2.204,2.20898,2.20202,2.20835,48000000.0
2008-05-06 21:00:00,2.20545,2.20914,2.20185,2.20566,42500000.0
2008-05-06 21:05:00,2.2086,2.2103,2.20355,2.20839,37260000.0
2008-05-06 21:10:00,2.20646,2.20938,2.20337,2.20567,32010000.0
2008-05-06 21:15:00,2.20767,2.20924,2.20294,2.2086,39010000.0
2008-05-06 21:20:00,2.20853,2.20873,2.20354,2.20354,39380000.0
2008-05-06 21:25:00,2.20632,2.20917,2.20223,2.20917,39010000.0
2008-05-06 21:30:00,2.2057,2.20895,2.20055,2.20632,44380000.0
2008-05-06 21:35:00,2.20006,2.20876,2.20006,2.20712,47270000.0
2008-05-06 21:40:00,2.20611,2.20859,2.20207,2.20676,32250000.0
2008-05-06 21:45:00,2.20644,2.20931,2.20277,2.2055,42630000.0
2008-05-06 21:50:00,2.2037,2.2093,2.20113,2.20817,35000000.0
2008-05-06 21:55:00,2.20492,2.20946,2.20073,2.20073,43390000.0
2008-05-06 22:00:00,2.20774,2.21013,2.20377,2.20879,34510000.0
2008-05-06 22:05:00,2.20863,2.20879,2.20172,2.20455,42510000.0
2008-05-06 22:10:00,2.20763,2.20941,2.20139,2.20399,34380000.0
2008-05-06 22:15:00,2.20582,2.21056,2.20292,2.20355,45880000.0
2008-05-06 22:20:00,2.20387,2.20904,2.20357,2.20783,34130000.0
2008-05-06 22:25:00,2.20582,2.20921,2.20327,2.20864,38510000.0
2008-05-06 22:30:00,2.20683,2.21058,2.20207,2.20597,41500000.0
2008-05-06 22:35:00,2.20647,2.20957,2.20308,2.20497,32010000.0
2008-05-06 22:40:00,2.20677,2.20833,2.1991,2.20771,33880000.0
2008-05-06 22:45:00,2.20479,2.20837,2.20231,2.20329,36130000.0
2008-05-06 22:50:00,2.20771,2.20903,2.20225,2.2047,40130000.0
2008-05-06 22:55:00,2.20537,2.20787,2.20198,2.20776,31510000.0
2008-05-06 23:00:00,2.20718,2.20969,2.20337,2.20926,40880000.0
2008-05-06 23:05:00,2.20842,2.21059,2.20317,2.20829,49500000.0
2008-05-06 23:10:00,2.20564,2.21019,2.20193,2.20469,41380000.0
2008-05-06 23:15:00,2.20171,2.20931,2.20171,2.20723,34650000.0
2008-05-06 23:20:00,2.20776,2.2099,2.20311,2.2088,43010000.0
2008-05-06 23:25:00,2.20736,2.20976,2.20408,2.20915,35130000.0
2008-05-06 23:30:00,2.20437,2.20894,2.20282,2.20886,39140000.0
2008-05-06 23:35:00,2.20911,2.20973,2.20311,2.20753,37130000.0
2008-05-06 23:40:00,2.20816,2.20997,2.2038,2.2048,32760000.0
2008-05-06 23:45:00,2.20739,2.2095,2.20368,2.20368,17380000.0
2008-05-06 23:50:00,2.2071,2.20886,2.20228,2.20771,43010000.0
2008-05-06 23:55:00,2.20716,2.20972,2.20478,2.20551,43250000.0
2008-05-07 00:00:00,2.20673,2.2091,2.20285,2.20847,46500000.0
2008-05-07 00:05:00,2.20725,2.20904,2.20213,2.20577,50500000.0
2008-05-07 00:10:00,2.20536,2.20937,2.20321,2.20882,50380000.0
2008-05-07 00:15:00,2.20754,2.20931,2.20351,2.20576,36500000.0
2008-05-07 00:20:00,2.20767,2.2097,2.20343,2.2082,46250000.0
2008-05-07 00:25:00,2.20689,2.20816,2.20025,2.20775,48630000.0
2008-05-07 00:30:00,2.20673,2.20848,2.20315,2.20535,42260000.0
2008-05-07 00:35:00,2.20777,2.20847,2.2005,2.2005,37250000.0
2008-05-07 00:40:00,2.20662,2.20813,2.20246,2.20533,26760000.0
2008-05-07 00:45:00,2.20788,2.20807,2.2026,2.20612,48390000.0
2008-05-07 00:50:00,2.20693,2.2084,2.20305,2.2084,49280000.0
2008-05-07 00:55:00,2.20541,2.20824,2.20201,2.20751,40270000.0
2008-05-07 01:00:00,2.20894,2.209,2.20145,2.20839,58630000.0
2008-05-07 01:05:00,2.20732,2.20943,2.20267,2.20889,41520000.0
2008-05-07 01:10:00,2.20946,2.20963,2.20411,2.20857,48540000.0
2008-05-07 01:15:00,2.20916,2.20977,2.203,2.204,48630000.0
2008-05-07 01:20:00,2.2071,2.21006,2.2014,2.20293,50410000.0
2008-05-07 01:25:00,2.20703,2.20951,2.20278,2.20423,48010000.0
2008-05-07 01:30:00,2.20878,2.20932,2.20201,2.20888,24130000.0
2008-05-07 01:35:00,2.2051,2.20977,2.20344,2.20684,44890000.0
2008-05-07 01:40:00,2.20737,2.20931,2.20205,2.20859,40880000.0
2008-05-07 01:45:00,2.20834,2.21017,2.20537,2.20954,55900000.0
2008-05-07 01:50:00,2.20575,2.20996,2.20405,2.20901,48140000.0
2008-05-07 01:55:00,2.20945,2.21044,2.20444,2.20876,46760000.0
2008-05-07 02:00:00,2.2106,2.21095,2.20533,2.20603,54520000.0
2008-05-07 02:05:00,2.20822,2.21212,2.20239,2.20809,55390000.0
2008-05-07 02:10:00,2.2101,2.21349,2.20519,2.21022,52000000.0
2008-05-07 02:15:00,2.21122,2.21331,2.19747,2.21124,58380000.0
2008-05-07 02:20:00,2.20994,2.21225,2.20663,2.21187,39760000.0
2008-05-07 02:25:00,2.20903,2.21171,2.20485,2.20938,40880000.0
2008-05-07 02:30:00,2.21029,2.21303,2.20547,2.21023,54390000.0
2008-05-07 02:35:00,2.2084,2.21116,2.20362,2.20809,38010000.0
2008-05-07 02:40:00,2.20989,2.21144,2.20534,2.21056,51890000.0
2008-05-07 02:45:00,2.20942,2.2137,2.20569,2.20949,33630000.0
2008-05-07 02:50:00,2.21051,2.21147,2.20592,2.20722,39880000.0
2008-05-07 02:55:00,2.21132,2.21199,2.20677,2.21163,52000000.0
2008-05-07 03:00:00,2.21174,2.21198,2.20622,2.20831,46000000.0
2008-05-07 03:05:00,2.21163,2.21278,2.20624,2.21124,41010000.0
2008-05-07 03:10:00,2.209,2.21166,2.20586,2.20922,33250000.0
2008-05-07 03:15:00,2.20968,2.21146,2.20569,2.20692,38380000.0
2008-05-07 03:20:00,2.2113,2.2113,2.20437,2.20813,38750000.0
2008-05-07 03:25:00,2.2096,2.21095,2.20529,2.20901,37000000.0
2008-05-07 03:30:00,2.20811,2.21302,2.20528,2.21203,39380000.0
2008-05-07 03:35:00,2.21315,2.21315,2.20651,2.2118,36130000.0
2008-05-07 03:40:00,2.21091,2.21291,2.20848,2.2114,33880000.0
2008-05-07 03:45:00,2.21146,2.21267,2.20652,2.21126,32000000.0
2008-05-07 03:50:00,2.20678,2.21216,2.20678,2.21099,37010000.0
2008-05-07 03:55:00,2.21162,2.213,2.20735,2.21149,46630000.0
2008-05-07 04:00:00,2.21383,2.21389,2.20785,2.21212,35750000.0
2008-05-07 04:05:00,2.2142,2.21519,2.20903,2.2127,39750000.0
2008-05-07 04:10:00,2.21131,2.21512,2.20935,2.21251,39630000.0
2008-05-07 04:15:00,2.21231,2.21526,2.20954,2.21472,37260000.0
2008-05-07 04:20:00,2.21215,2.21515,2.21028,2.21356,42270000.0
2008-05-07 04:25:00,2.21437,2.21505,2.20711,2.21389,40250000.0
2008-05-07 04:30:00,2.21283,2.21484,2.20789,2.21402,33260000.0
2008-05-07 04:35:00,2.21206,2.21551,2.20858,2.21082,38750000.0
2008-05-07 04:40:00,2.20878,2.21494,2.20878,2.21482,49130000.0
2008-05-07 04:45:00,2.21225,2.21491,2.20891,2.21109,46380000.0
2008-05-07 04:50:00,2.21383,2.21584,2.20988,2.21467,40630000.0
2008-05-07 04:55:00,2.21255,2.21398,2.2084,2.21147,34510000.0
2008-05-07 05:00:00,2.21384,2.21436,2.20738,2.2135,45010000.0
2008-05-07 05:05:00,2.21296,2.21421,2.20813,2.21319,49150000.0
2008-05-07 05:10:00,2.21057,2.21483,2.21057,2.21406,31260000.0
2008-05-07 05:15:00,2.20944,2.21374,2.20876,2.21118,44890000.0
2008-05-07 05:20:00,2.21245,2.21316,2.20774,2.21254,39520000.0
2008-05-07 05:25:00,2.21134,2.21401,2.20739,2.20973,30640000.0
2008-05-07 05:30:00,2.21223,2.21331,2.2062,2.20966,40900000.0
2008-05-07 05:35:00,2.21122,2.21377,2.20725,2.2108,39770000.0
2008-05-07 05:40:00,2.21281,2.21426,2.20794,2.21059,33890000.0
2008-05-07 05:45:00,2.21282,2.21388,2.20888,2.21033,40130000.0
2008-05-07 05:50:00,2.21239,2.21273,2.207,2.20809,39880000.0
2008-05-07 05:55:00,2.21188,2.2133,2.20588,2.21171,42140000.0
2008-05-07 06:00:00,2.21168,2.2137,2.20551,2.20551,30380000.0
2008-05-07 06:05:00,2.21092,2.21291,2.20512,2.2103,43510000.0
2008-05-07 06:10:00,2.21199,2.21322,2.20742,2.21182,41140000.0
2008-05-07 06:15:00,2.20938,2.21245,2.20843,2.21011,36000000.0
2008-05-07 06:20:00,2.21094,2.21252,2.20638,2.21018,44270000.0
2008-05-07 06:25:00,2.21,2.21319,2.20676,2.21182,43250000.0
2008-05-07 06:30:00,2.21074,2.21324,2.20717,2.2103,39630000.0
2008-05-07 06:35:00,2.21139,2.21308,2.20581,2.21262,55010000.0
2008-05-07 06:40:00,2.20991,2.21319,2.20784,2.21217,41630000.0
2008-05-07 06:45:00,2.21102,2.21318,2.20655,2.21253,52380000.0
2008-05-07 06:50:00,2.20821,2.21478,2.20621,2.21112,42010000.0
2008-05-07 06:55:00,2.21316,2.21576,2.20894,2.21281,43000000.0
2008-05-07 07:00:00,2.21115,2.21304,2.20592,2.2112,38380000.0
2008-05-07 07:05:00,2.207,2.21341,2.207,2.21089,48390000.0
2008-05-07 07:10:00,2.20842,2.21133,2.2049,2.20929,40260000.0
2008-05-07 07:15:00,2.20972,2.21224,2.20627,2.20914,48500000.0
2008-05-07 07:20:00,2.20974,2.2123,2.20635,2.20967,53250000.0
2008-05-07 07:25:00,2.21223,2.21414,2.20472,2.21165,55000000.0
2008-05-07 07:30:00,2.20999,2.21252,2.20752,2.21006,49760000.0
2008-05-07 07:35:00,2.20913,2.21319,2.20603,2.21127,34640000.0
2008-05-07 07:40:00,2.21209,2.21414,2.2074,2.21171,44010000.0
2008-05-07 07:45:00,2.20759,2.21421,2.20663,2.20816,43010000.0
2008-05-07 07:50:00,2.21255,2.21668,2.20859,2.21645,41510000.0
2008-05-07 07:55:00,2.21352,2.2166,2.21175,2.21594,44140000.0
2008-05-07 08:00:00,2.21369,2.2161,2.20754,2.21433,49130000.0
2008-05-07 08:05:00,2.21534,2.21811,2.2121,2.21447,44760000.0
2008-05-07 08:10:00,2.21158,2.21749,2.20887,2.21247,43880000.0
2008-05-07 08:15:00,2.21346,2.21718,2.209,2.21718,46250000.0
2008-05-07 08:20:00,2.21665,2.21795,2.21089,2.21783,48880000.0
2008-05-07 08:25:00,2.2163,2.21994,2.2115,2.21543,45880000.0
2008-05-07 08:30:00,2.21753,2.21841,2.21107,2.21538,45880000.0
2008-05-07 08:35:00,2.21609,2.21808,2.21246,2.21574,48880000.0
2008-05-07 08:40:00,2.21365,2.21745,2.21007,2.21176,41130000.0
2008-05-07 08:45:00,2.21572,2.21672,2.20916,2.21631,52250000.0
2008-05-07 08:50:00,2.21721,2.21731,2.21022,2.21491,47130000.0
2008-05-07 08:55:00,2.21419,2.21648,2.20982,2.21242,46380000.0
2008-05-07 09:00:00,2.21464,2.21603,2.2108,2.21503,46010000.0
2008-05-07 09:05:00,2.21208,2.21613,2.21191,2.21403,45630000.0
2008-05-07 09:10:00,2.21344,2.2161,2.2091,2.21356,38750000.0
2008-05-07 09:15:00,2.21521,2.21573,2.20866,2.21432,44510000.0
2008-05-07 09:20:00,2.21403,2.21525,2.20849,2.21501,58380000.0
2008-05-07 09:25:00,2.21283,2.21552,2.21002,2.21337,53000000.0
2008-05-07 09:30:00,2.21433,2.21434,2.20423,2.21254,44130000.0
2008-05-07 09:35:00,2.21109,2.21254,2.20552,2.2107,54890000.0
2008-05-07 09:40:00,2.21167,2.21167,2.20413,2.20906,46510000.0
2008-05-07 09:45:00,2.21046,2.21061,2.20373,2.209,43000000.0
2008-05-07 09:50:00,2.2078,2.2102,2.20267,2.20777,39630000.0
2008-05-07 09:55:00,2.20756,2.21033,2.20259,2.20561,60130000.0
2008-05-07 10:00:00,2.2087,2.20967,2.20229,2.20804,58880000.0
2008-05-07 10:05:00,2.21005,2.2101,2.20253,2.20706,48010000.0
2008-05-07 10:10:00,2.20903,2.21059,2.20333,2.20881,42140000.0
2008-05-07 10:15:00,2.20609,2.21124,2.2025,2.21124,42130000.0
2008-05-07 10:20:00,2.21051,2.21051,2.20372,2.20906,44380000.0
2008-05-07 10:25:00,2.20905,2.21135,2.20408,2.20848,44390000.0
2008-05-07 10:30:00,2.20951,2.21211,2.2029,2.20884,48880000.0
2008-05-07 10:35:00,2.21035,2.21182,2.20373,2.20785,50760000.0
2008-05-07 10:40:00,2.21025,2.21095,2.20421,2.20828,47000000.0
2008-05-07 10:45:00,2.2077,2.21102,2.20371,2.20591,41650000.0
2008-05-07 10:50:00,2.20463,2.21042,2.20463,2.2079,45380000.0
2008-05-07 10:55:00,2.20892,2.2107,2.20524,2.20742,49020000.0
2008-05-07 11:00:00,2.21025,2.21308,2.20637,2.20998,42500000.0
2008-05-07 11:05:00,2.21279,2.2144,2.20705,2.21158,46260000.0
2008-05-07 11:10:00,2.21217,2.21487,2.20808,2.21084,44000000.0
2008-05-07 11:15:00,2.21119,2.21455,2.2092,2.21054,44880000.0
2008-05-07 11:20:00,2.21204,2.2158,2.20683,2.21548,47880000.0
2008-05-07 11:25:00,2.21265,2.21619,2.20795,2.21424,45260000.0
2008-05-07 11:30:00,2.21433,2.21603,2.20903,2.21476,39890000.0
2008-05-07 11:35:00,2.21449,2.21522,2.20823,2.21264,40010000.0
2008-05-07 11:40:00,2.21113,2.21443,2.20571,2.21001,42380000.0
2008-05-07 11:45:00,2.2129,2.21692,2.2078,2.21323,39500000.0
2008-05-07 11:50:00,2.21024,2.21449,2.208,2.21314,40630000.0
2008-05-07 11:55:00,2.21331,2.21396,2.20828,2.20958,43510000.0
2008-05-07 12:00:00,2.21385,2.22,2.21115,2.21835,53010000.0
2008-05-07 12:05:00,2.21764,2.22091,2.21468,2.21898,42750000.0
2008-05-07 12:10:00,2.2215,2.22159,2.21482,2.21889,45260000.0
2008-05-07 12:15:00,2.21598,2.22182,2.21501,2.21747,39130000.0
2008-05-07 12:20:00,2.21746,2.21992,2.21228,2.21611,47390000.0
2008-05-07 12:25:00,2.21784,2.21866,2.20876,2.21086,47510000.0
2008-05-07 12:30:00,2.21312,2.21743,2.2087,2.21603,36130000.0
2008-05-07 12:35:00,2.2152,2.21581,2.20981,2.21415,44130000.0
2008-05-07 12:40:00,2.21161,2.21608,2.20678,2.21197,50010000.0
2008-05-07 12:45:00,2.2153,2.21586,2.20892,2.21194,46380000.0
2008-05-07 12:50:00,2.21162,2.215,2.20827,2.21105,55140000.0
2008-05-07 12:55:00,2.21128,2.21628,2.20934,2.21279,47390000.0
2008-05-07 13:00:00,2.21514,2.21649,2.20805,2.21613,46880000.0
2008-05-07 13:05:00,2.21329,2.21631,2.20803,2.2145,46250000.0
2008-05-07 13:10:00,2.21271,2.21552,2.20861,2.21507,45260000.0
2008-05-07 13:15:00,2.21356,2.21523,2.20877,2.21522,40890000.0
2008-05-07 13:20:00,2.21204,2.21571,2.20999,2.21084,50130000.0
2008-05-07 13:25:00,2.21482,2.21515,2.2072,2.20888,45380000.0
2008-05-07 13:30:00,2.20876,2.2159,2.20594,2.2139,42390000.0
2008-05-07 13:35:00,2.2128,2.21522,2.20703,2.21382,44890000.0
2008-05-07 13:40:00,2.21559,2.2163,2.20879,2.21355,61000000.0
2008-05-07 13:45:00,2.21351,2.21702,2.20917,2.21466,44760000.0
2008-05-07 13:50:00,2.21339,2.21499,2.20751,2.21309,42890000.0
2008-05-07 13:55:00,2.21306,2.21513,2.20752,2.20869,40880000.0
2008-05-07 14:00:00,2.21273,2.21484,2.21036,2.21363,39010000.0
2008-05-07 14:05:00,2.21306,2.21591,2.20943,2.2147,47520000.0
2008-05-07 14:10:00,2.21616,2.21634,2.21153,2.21258,43010000.0
2008-05-07 14:15:00,2.21522,2.21587,2.20901,2.21234,38260000.0
2008-05-07 14:20:00,2.21495,2.21615,2.20743,2.21489,41630000.0
2008-05-07 14:25:00,2.21397,2.21609,2.20889,2.21476,42880000.0
2008-05-07 14:30:00,2.21611,2.21742,2.20932,2.21595,44140000.0
2008-05-07 14:35:00,2.2167,2.21737,2.20967,2.2112,49010000.0
2008-05-07 14:40:00,2.2138,2.21451,2.20806,2.21382,38760000.0
2008-05-07 14:45:00,2.21309,2.21536,2.20899,2.21437,55750000.0
2008-05-07 14:50:00,2.20992,2.21361,2.20714,2.21298,46760000.0
2008-05-07 14:55:00,2.2127,2.21319,2.20712,2.21112,48750000.0
2008-05-07 15:00:00,2.21351,2.21579,2.20866,2.21409,52500000.0
2008-05-07 15:05:00,2.21532,2.21587,2.20816,2.21287,43010000.0
2008-05-07 15:10:00,2.21397,2.2143,2.20832,2.20915,48630000.0
2008-05-07 15:15:00,2.21298,2.21393,2.20744,2.20744,42250000.0
2008-05-07 15:20:00,2.21021,2.21106,2.20278,2.20884,44380000.0
2008-05-07 15:25:00,2.20963,2.21243,2.20707,2.21174,45140000.0
2008-05-07 15:30:00,2.21161,2.21303,2.20636,2.21271,42260000.0
2008-05-07 15:35:00,2.21135,2.21424,2.20506,2.2128,52630000.0
2008-05-07 15:40:00,2.21136,2.21473,2.20743,2.2098,44760000.0
2008-05-07 15:45:00,2.21305,2.21369,2.20611,2.21277,51130000.0
2008-05-07 15:50:00,2.21251,2.21434,2.20497,2.21123,53760000.0
2008-05-07 15:55:00,2.21286,2.21321,2.20497,2.21121,44260000.0
2008-05-07 16:00:00,2.2126,2.21426,2.20815,2.21268,40500000.0
2008-05-07 16:05:00,2.21392,2.21481,2.20845,2.21222,35880000.0
2008-05-07 16:10:00,2.21156,2.21482,2.20928,2.21359,47760000.0
2008-05-07 16:15:00,2.21167,2.21541,2.20907,2.21076,50380000.0
2008-05-07 16:20:00,2.21435,2.21625,2.209,2.21336,51380000.0
2008-05-07 16:25:00,2.21364,2.21599,2.21012,2.2136,44390000.0
2008-05-07 16:30:00,2.21316,2.21641,2.20891,2.2151,50000000.0
2008-05-07 16:35:00,2.21514,2.21634,2.20756,2.21229,47510000.0
2008-05-07 16:40:00,2.21445,2.21596,2.20996,2.21367,46510000.0
2008-05-07 16:45:00,2.21427,2.21453,2.2063,2.21418,43510000.0
2008-05-07 16:50:00,2.21429,2.21473,2.20818,2.21094,35510000.0
2008-05-07 16:55:00,2.21283,2.2135,2.20644,2.21199,47010000.0
2008-05-07 17:00:00,2.21294,2.21442,2.20573,2.21256,38630000.0
2008-05-07 17:05:00,2.21241,2.2139,2.20703,2.21193,47010000.0
2008-05-07 17:10:00,2.20826,2.21342,2.20808,2.20808,39500000.0
2008-05-07 17:15:00,2.2124,2.21304,2.20861,2.21153,47630000.0
2008-05-07 17:20:00,2.21339,2.21403,2.20866,2.21383,41500000.0
2008-05-07 17:25:00,2.21236,2.2155,2.20812,2.21319,44630000.0
2008-05-07 17:30:00,2.21409,2.2158,2.21076,2.2132,40130000.0
2008-05-07 17:35:00,2.21186,2.21618,2.20884,2.21445,42260000.0
2008-05-07 17:40:00,2.21439,2.21518,2.2107,2.21116,49760000.0
2008-05-07 17:45:00,2.21341,2.21664,2.21112,2.21664,48630000.0
2008-05-07 17:50:00,2.21626,2.21775,2.21173,2.21771,53010000.0
2008-05-07 17:55:00,2.21818,2.21907,2.20987,2.21696,34500000.0
2008-05-07 18:00:00,2.21612,2.21717,2.21148,2.21703,46890000.0
2008-05-07 18:05:00,2.2159,2.21665,2.21023,2.21455,48500000.0
2008-05-07 18:10:00,2.21538,2.21727,2.21168,2.21365,38380000.0
2008-05-07 18:15:00,2.21541,2.21675,2.2106,2.21513,61770000.0
2008-05-07 18:20:00,2.21328,2.21773,2.21036,2.21325,45890000.0
2008-05-07 18:25:00,2.21406,2.21686,2.21027,2.21481,38750000.0
2008-05-07 18:30:00,2.21467,2.21656,2.20891,2.21268,59130000.0
2008-05-07 18:35:00,2.21236,2.21576,2.20802,2.21355,40150000.0
2008-05-07 18:40:00,2.21268,2.21595,2.21056,2.21565,48010000.0
2008-05-07 18:45:00,2.21557,2.21557,2.20849,2.21372,49510000.0
2008-05-07 18:50:00,2.2146,2.21566,2.20984,2.21399,47760000.0
2008-05-07 18:55:00,2.21073,2.2157,2.20918,2.21478,46880000.0
2008-05-07 19:00:00,2.21181,2.21495,2.20681,2.21417,50010000.0
2008-05-07 19:05:00,2.21335,2.21507,2.20797,2.21279,45010000.0
2008-05-07 19:10:00,2.21425,2.21518,2.20902,2.21198,46750000.0
2008-05-07 19:15:00,2.21073,2.21368,2.20634,2.20816,63760000.0
2008-05-07 19:20:00,2.21372,2.21418,2.20671,2.21279,51130000.0
2008-05-07 19:25:00,2.21123,2.21405,2.20395,2.21052,38260000.0
2008-05-07 19:30:00,2.21012,2.21436,2.20719,2.21064,48750000.0
2008-05-07 19:35:00,2.21044,2.21491,2.20811,2.21354,40000000.0
2008-05-07 19:40:00,2.21376,2.21376,2.20743,2.21254,38130000.0
2008-05-07 19:45:00,2.21215,2.21365,2.20648,2.21052,47250000.0
2008-05-07 19:50:00,2.21311,2.21392,2.20603,2.20937,43640000.0
2008-05-07 19:55:00,2.21275,2.21389,2.20617,2.2128,54750000.0
2008-05-07 20:00:00,2.21087,2.21431,2.20944,2.21168,43750000.0
2008-05-07 20:05:00,2.21221,2.21361,2.2058,2.21282,45380000.0
2008-05-07 20:10:00,2.21133,2.21268,2.20642,2.21101,50390000.0
2008-05-07 20:15:00,2.21179,2.21301,2.20637,2.20971,39270000.0
2008-05-07 20:20:00,2.21073,2.21345,2.20729,2.20927,51630000.0
2008-05-07 20:25:00,2.20936,2.21216,2.2038,2.21114,48130000.0
2008-05-07 20:30:00,2.2081,2.21257,2.2053,2.21229,41260000.0
2008-05-07 20:35:00,2.21241,2.21294,2.20589,2.20589,42500000.0
2008-05-07 20:40:00,2.20988,2.21333,2.20542,2.20984,53520000.0
2008-05-07 20:45:00,2.21019,2.21242,2.20706,2.21174,40510000.0
2008-05-07 20:50:00,2.2084,2.21489,2.20467,2.21167,45010000.0
2008-05-07 20:55:00,2.20892,2.21396,2.20702,2.21344,44380000.0
2008-05-07 21:00:00,2.21228,2.21425,2.20878,2.21332,39510000.0
2008-05-07 21:05:00,2.21311,2.21561,2.20983,2.21536,32890000.0
2008-05-07 21:10:00,2.21458,2.21581,2.2074,2.20857,34260000.0
2008-05-07 21:15:00,2.21015,2.21308,2.20664,2.21249,43880000.0
2008-05-07 21:20:00,2.21178,2.21438,2.20597,2.20885,45130000.0
2008-05-07 21:25:00,2.21336,2.21352,2.20717,2.21346,33760000.0
2008-05-07 21:30:00,2.21227,2.21463,2.20812,2.21156,40380000.0
2008-05-07 21:35:00,2.20792,2.21438,2.20792,2.2129,38630000.0
2008-05-07 21:40:00,2.21297,2.214,2.20853,2.20938,38260000.0
2008-05-07 21:45:00,2.21046,2.21339,2.20639,2.20964,41020000.0
2008-05-07 21:50:00,2.2098,2.21338,2.20668,2.21042,33010000.0
2008-05-07 21:55:00,2.20987,2.21513,2.20679,2.20953,44880000.0
2008-05-07 22:00:00,2.21271,2.21462,2.20611,2.213,42140000.0
2008-05-07 22:05:00,2.21027,2.21504,2.20801,2.21188,40890000.0
2008-05-07 22:10:00,2.21111,2.21613,2.20971,2.21348,37130000.0
2008-05-07 22:15:00,2.21058,2.21519,2.20888,2.21095,38880000.0
2008-05-07 22:20:00,2.21416,2.21685,2.20787,2.21259,33140000.0
2008-05-07 22:25:00,2.21548,2.21552,2.20933,2.21449,47770000.0
2008-05-07 22:30:00,2.21455,2.21501,2.20785,2.21465,42260000.0
2008-05-07 22:35:00,2.21294,2.21565,2.20909,2.2106,32750000.0
2008-05-07 22:40:00,2.21434,2.2163,2.20712,2.21297,31250000.0
2008-05-07 22:45:00,2.21313,2.21507,2.20767,2.20793,31890000.0
2008-05-07 22:50:00,2.21243,2.21528,2.20829,2.2125,39510000.0
2008-05-07 22:55:00,2.2111,2.21328,2.20705,2.21197,30630000.0
2008-05-07 23:00:00,2.21229,2.21441,2.20776,2.21294,39250000.0
2008-05-07 23:05:00,2.21228,2.21612,2.20837,2.21138,39750000.0
2008-05-07 23:10:00,2.21312,2.21383,2.20336,2.21182,43510000.0
2008-05-07 23:15:00,2.20889,2.2135,2.20814,2.21052,35880000.0
2008-05-07 23:20:00,2.21152,2.21431,2.20788,2.21295,47140000.0
2008-05-07 23:25:00,2.21309,2.21395,2.2076,2.21355,33380000.0
2008-05-07 23:30:00,2.21083,2.21446,2.2075,2.21272,40750000.0
2008-05-07 23:35:00,2.21128,2.21363,2.20783,2.21237,30130000.0
2008-05-07 23:40:00,2.2123,2.21376,2.20773,2.20843,35880000.0
2008-05-07 23:45:00,2.21166,2.21286,2.20697,2.20934,38130000.0
2008-05-07 23:50:00,2.21186,2.214,2.207,2.2127,49890000.0
2008-05-07 23:55:00,2.21231,2.21303,2.20725,2.20757,43380000.0
2008-05-08 00:00:00,2.21071,2.21326,2.2054,2.21087,47530000.0
2008-05-08 00:05:00,2.21021,2.21269,2.20469,2.21146,50130000.0
2008-05-08 00:10:00,2.2053,2.21201,2.2053,2.21122,45650000.0
2008-05-08 00:15:00,2.21149,2.2117,2.20532,2.20947,33880000.0
2008-05-08 00:20:00,2.20931,2.21104,2.20559,2.2099,41660000.0
2008-05-08 00:25:00,2.20859,2.21184,2.20494,2.21017,52130000.0
2008-05-08 00:30:00,2.21224,2.21273,2.20644,2.21238,39880000.0
2008-05-08 00:35:00,2.21248,2.21306,2.20689,2.20767,41010000.0
2008-05-08 00:40:00,2.21015,2.2136,2.20743,2.21194,37630000.0
2008-05-08 00:45:00,2.21111,2.21445,2.20798,2.21369,45520000.0
2008-05-08 00:50:00,2.21316,2.21459,2.20741,2.21193,50390000.0
2008-05-08 00:55:00,2.20997,2.21501,2.20997,2.21406,40380000.0
2008-05-08 01:00:00,2.21399,2.21623,2.2076,2.21412,52140000.0
2008-05-08 01:05:00,2.21397,2.2145,2.20754,2.2123,47640000.0
2008-05-08 01:10:00,2.21475,2.21505,2.20795,2.21179,45630000.0
2008-05-08 01:15:00,2.2137,2.2149,2.20872,2.21227,42750000.0
2008-05-08 01:20:00,2.21327,2.21671,2.20856,2.21196,55010000.0
2008-05-08 01:25:00,2.21486,2.21631,2.20835,2.2136,53510000.0
2008-05-08 01:30:00,2.21065,2.21699,2.21008,2.21632,38760000.0
2008-05-08 01:35:00,2.21265,2.22088,2.21124,2.21548,41140000.0
2008-05-08 01:40:00,2.2169,2.21728,2.21244,2.21725,31380000.0
2008-05-08 01:45:00,2.21459,2.21828,2.21199,2.21757,55510000.0
2008-05-08 01:50:00,2.21493,2.22076,2.21493,2.21907,54140000.0
2008-05-08 01:55:00,2.22032,2.22122,2.21562,2.22008,39260000.0
2008-05-08 02:00:00,2.21749,2.21952,2.21225,2.21553,47510000.0
2008-05-08 02:05:00,2.21687,2.22038,2.21452,2.2182,42630000.0
2008-05-08 02:10:00,2.22114,2.22121,2.21441,2.22039,47020000.0
2008-05-08 02:15:00,2.22034,2.22105,2.21298,2.21925,51130000.0
2008-05-08 02:20:00,2.21781,2.22029,2.21306,2.21626,35500000.0
2008-05-08 02:25:00,2.21739,2.21946,2.2121,2.21825,40130000.0
2008-05-08 02:30:00,2.21648,2.2206,2.2136,2.21823,44140000.0
2008-05-08 02:35:00,2.21718,2.22039,2.21445,2.21836,38250000.0
2008-05-08 02:40:00,2.21849,2.21967,2.21488,2.21795,47260000.0
2008-05-08 02:45:00,2.21791,2.2192,2.21282,2.21775,47760000.0
2008-05-08 02:50:00,2.21698,2.21996,2.21509,2.21724,38510000.0
2008-05-08 02:55:00,2.21646,2.22056,2.21571,2.21882,40010000.0
2008-05-08 03:00:00,2.22051,2.22107,2.21491,2.21761,45630000.0
2008-05-08 03:05:00,2.21956,2.22025,2.21468,2.21889,44250000.0
2008-05-08 03:10:00,2.21976,2.21976,2.21212,2.21762,31000000.0
2008-05-08 03:15:00,2.21978,2.21978,2.21493,2.21506,42260000.0
2008-05-08 03:20:00,2.21791,2.21992,2.21224,2.21828,44140000.0
2008-05-08 03:25:00,2.21806,2.22054,2.21327,2.21994,42010000.0
2008-05-08 03:30:00,2.21833,2.22036,2.21281,2.21756,44000000.0
2008-05-08 03:35:00,2.21862,2.21862,2.21404,2.21795,44260000.0
2008-05-08 03:40:00,2.21643,2.21902,2.21356,2.21622,36750000.0
2008-05-08 03:45:00,2.21868,2.21961,2.2153,2.21681,34750000.0
2008-05-08 03:50:00,2.21457,2.22534,2.21457,2.22201,38390000.0
2008-05-08 03:55:00,2.22391,2.22747,2.22057,2.22591,41750000.0
2008-05-08 04:00:00,2.22599,2.22641,2.21901,2.22427,39630000.0
2008-05-08 04:05:00,2.22533,2.22533,2.22002,2.2231,42260000.0
2008-05-08 04:10:00,2.22099,2.22501,2.21916,2.22202,38260000.0
2008-05-08 04:15:00,2.2218,2.22542,2.21855,2.22493,36510000.0
2008-05-08 04:20:00,2.22376,2.22447,2.2193,2.22275,48140000.0
2008-05-08 04:25:00,2.22311,2.22412,2.2171,2.2219,44880000.0
2008-05-08 04:30:00,2.221,2.22473,2.21656,2.22365,43510000.0
2008-05-08 04:35:00,2.22373,2.22439,2.21716,2.21716,40010000.0
2008-05-08 04:40:00,2.21643,2.22366,2.21643,2.2214,49760000.0
2008-05-08 04:45:00,2.2222,2.22409,2.21701,2.21881,40130000.0
2008-05-08 04:50:00,2.22167,2.22385,2.2174,2.22143,42380000.0
2008-05-08 04:55:00,2.22283,2.2239,2.21846,2.22262,42630000.0
2008-05-08 05:00:00,2.2234,2.22484,2.21789,2.2236,39250000.0
2008-05-08 05:05:00,2.22333,2.22471,2.21793,2.2232,51630000.0
2008-05-08 05:10:00,2.21932,2.22493,2.21932,2.22335,44890000.0
2008-05-08 05:15:00,2.22114,2.22487,2.21943,2.22208,43260000.0
2008-05-08 05:20:00,2.22426,2.22463,2.2191,2.22182,34000000.0
2008-05-08 05:25:00,2.2218,2.22399,2.21924,2.22288,44010000.0
2008-05-08 05:30:00,2.22422,2.22564,2.21929,2.22564,35250000.0
2008-05-08 05:35:00,2.22136,2.22606,2.2187,2.22475,39000000.0
2008-05-08 05:40:00,2.22402,2.22461,2.21824,2.22394,34630000.0
2008-05-08 05:45:00,2.22306,2.22557,2.22102,2.22262,41750000.0
2008-05-08 05:50:00,2.22325,2.22446,2.21851,2.22033,46500000.0
2008-05-08 05:55:00,2.22335,2.22556,2.21795,2.22221,39010000.0
2008-05-08 06:00:00,2.22444,2.22493,2.21823,2.21823,45010000.0
2008-05-08 06:05:00,2.22466,2.22466,2.21653,2.22345,43000000.0
2008-05-08 06:10:00,2.22378,2.22404,2.21825,2.22258,43760000.0
2008-05-08 06:15:00,2.22337,2.22442,2.21933,2.22211,43500000.0
2008-05-08 06:20:00,2.22301,2.22507,2.2175,2.22441,46630000.0
2008-05-08 06:25:00,2.22491,2.22491,2.21636,2.2236,43630000.0
2008-05-08 06:30:00,2.22276,2.22453,2.21932,2.22285,39630000.0
2008-05-08 06:35:00,2.22324,2.22411,2.21771,2.22178,42750000.0
2008-05-08 06:40:00,2.2239,2.22438,2.21673,2.22438,43760000.0
2008-05-08 06:45:00,2.2256,2.22594,2.21805,2.22446,53510000.0
2008-05-08 06:50:00,2.22128,2.22623,2.21638,2.21917,44760000.0
2008-05-08 06:55:00,2.22369,2.22422,2.21434,2.22085,53130000.0
2008-05-08 07:00:00,2.22208,2.22429,2.2179,2.22429,38760000.0
2008-05-08 07:05:00,2.22072,2.2253,2.21761,2.22449,46010000.0
2008-05-08 07:10:00,2.22338,2.22669,2.21956,2.2237,40130000.0
2008-05-08 07:15:00,2.22089,2.22893,2.22089,2.22572,44000000.0
2008-05-08 07:20:00,2.22772,2.22985,2.22386,2.22544,52880000.0
2008-05-08 07:25:00,2.22733,2.22968,2.22173,2.22803,52250000.0
2008-05-08 07:30:00,2.22826,2.22952,2.22217,2.22761,48380000.0
2008-05-08 07:35:00,2.22908,2.22988,2.22443,2.22801,38890000.0
2008-05-08 07:40:00,2.22904,2.23022,2.22478,2.22682,50390000.0
2008-05-08 07:45:00,2.225,2.23002,2.22116,2.22429,41130000.0
2008-05-08 07:50:00,2.22702,2.22878,2.22145,2.22785,43510000.0
2008-05-08 07:55:00,2.22593,2.22749,2.22257,2.22629,52750000.0
2008-05-08 08:00:00,2.22598,2.22768,2.21942,2.22427,44130000.0
2008-05-08 08:05:00,2.22257,2.22629,2.22055,2.22447,47010000.0
2008-05-08 08:10:00,2.21957,2.22581,2.21886,2.22451,44510000.0
2008-05-08 08:15:00,2.22268,2.22633,2.21854,2.22548,46250000.0
2008-05-08 08:20:00,2.22599,2.22962,2.223,2.22771,40500000.0
2008-05-08 08:25:00,2.22716,2.2283,2.22055,2.22383,43140000.0
2008-05-08 08:30:00,2.22354,2.22659,2.22014,2.22237,43770000.0
2008-05-08 08:35:00,2.2241,2.2277,2.21978,2.21978,42890000.0
2008-05-08 08:40:00,2.21867,2.22404,2.21813,2.22096,36880000.0
2008-05-08 08:45:00,2.22358,2.22567,2.21613,2.2237,46780000.0
2008-05-08 08:50:00,2.22313,2.22474,2.21932,2.22381,42500000.0
2008-05-08 08:55:00,2.22064,2.22416,2.21664,2.22016,42510000.0
2008-05-08 09:00:00,2.22263,2.2256,2.21906,2.2256,48130000.0
2008-05-08 09:05:00,2.22114,2.22665,2.21996,2.22543,44640000.0
2008-05-08 09:10:00,2.22416,2.22775,2.2196,2.22512,35000000.0
2008-05-08 09:15:00,2.22534,2.22712,2.22027,2.2261,49380000.0
2008-05-08 09:20:00,2.2266,2.22897,2.22146,2.22435,49890000.0
2008-05-08 09:25:00,2.2266,2.22801,2.222,2.22504,54130000.0
2008-05-08 09:30:00,2.22425,2.22851,2.22177,2.22697,43010000.0
2008-05-08 09:35:00,2.22544,2.22828,2.22259,2.22828,45000000.0
2008-05-08 09:40:00,2.22798,2.22839,2.22174,2.22751,48760000.0
2008-05-08 09:45:00,2.22667,2.22792,2.21959,2.22618,40500000.0
2008-05-08 09:50:00,2.22522,2.22654,2.22002,2.22612,38390000.0
2008-05-08 09:55:00,2.22321,2.22692,2.219,2.2262,54270000.0
2008-05-08 10:00:00,2.22644,2.22644,2.21961,2.22456,52530000.0
2008-05-08 10:05:00,2.22621,2.22656,2.21848,2.22487,46130000.0
2008-05-08 10:10:00,2.22523,2.22717,2.22095,2.22416,37880000.0
2008-05-08 10:15:00,2.21929,2.22561,2.21929,2.22391,40000000.0
2008-05-08 10:20:00,2.22571,2.22683,2.22175,2.22423,40130000.0
2008-05-08 10:25:00,2.22647,2.22718,2.21889,2.22395,39890000.0
2008-05-08 10:30:00,2.22307,2.22774,2.21901,2.22523,46500000.0
2008-05-08 10:35:00,2.22592,2.22717,2.22066,2.22539,51130000.0
2008-05-08 10:40:00,2.22671,2.22671,2.21929,2.22405,42000000.0
2008-05-08 10:45:00,2.2249,2.22735,2.2215,2.22387,44760000.0
2008-05-08 10:50:00,2.22273,2.22806,2.22119,2.22625,41250000.0
2008-05-08 10:55:00,2.22274,2.22696,2.2216,2.22644,42880000.0
2008-05-08 11:00:00,2.22637,2.22764,2.21915,2.22457,40130000.0
2008-05-08 11:05:00,2.22599,2.22736,2.22207,2.22207,45890000.0
2008-05-08 11:10:00,2.2256,2.22671,2.22068,2.22083,48250000.0
2008-05-08 11:15:00,2.22652,2.22654,2.22156,2.22295,42750000.0
2008-05-08 11:20:00,2.22273,2.22615,2.21886,2.22497,50020000.0
2008-05-08 11:25:00,2.22506,2.22735,2.2199,2.22446,44250000.0
2008-05-08 11:30:00,2.22412,2.22608,2.22004,2.2255,49760000.0
2008-05-08 11:35:00,2.22755,2.22755,2.21992,2.2248,41260000.0
2008-05-08 11:40:00,2.22335,2.22648,2.22055,2.22379,44260000.0
2008-05-08 11:45:00,2.22479,2.2264,2.21989,2.22594,40390000.0
2008-05-08 11:50:00,2.22276,2.22706,2.22003,2.22501,43520000.0
2008-05-08 11:55:00,2.22459,2.22495,2.21843,2.22371,43510000.0
2008-05-08 12:00:00,2.22452,2.22594,2.21866,2.22506,41510000.0
2008-05-08 12:05:00,2.22043,2.22555,2.21929,2.22183,46380000.0
2008-05-08 12:10:00,2.22393,2.22482,2.21704,2.22204,37390000.0
2008-05-08 12:15:00,2.22155,2.22527,2.2184,2.21975,40000000.0
2008-05-08 12:20:00,2.22192,2.22478,2.21747,2.22032,52880000.0
2008-05-08 12:25:00,2.22205,2.22511,2.21822,2.21887,47510000.0
2008-05-08 12:30:00,2.2222,2.22344,2.21701,2.22234,42250000.0
2008-05-08 12:35:00,2.22207,2.22418,2.21872,2.22031,45880000.0
2008-05-08 12:40:00,2.22012,2.22426,2.21806,2.22084,46630000.0
2008-05-08 12:45:00,2.22282,2.22394,2.21699,2.22215,39880000.0
2008-05-08 12:50:00,2.21994,2.22363,2.21713,2.22233,50130000.0
2008-05-08 12:55:00,2.21953,2.22355,2.21582,2.22129,55750000.0
2008-05-08 13:00:00,2.22238,2.22415,2.21659,2.22319,51250000.0
2008-05-08 13:05:00,2.22018,2.22371,2.21735,2.22253,39880000.0
2008-05-08 13:10:00,2.22303,2.22428,2.21768,2.22418,42140000.0
2008-05-08 13:15:00,2.22249,2.22482,2.21777,2.22301,42500000.0
2008-05-08 13:20:00,2.22087,2.22465,2.21929,2.21929,51140000.0
2008-05-08 13:25:00,2.22292,2.22525,2.21767,2.22195,56640000.0
2008-05-08 13:30:00,2.2224,2.22654,2.2201,2.2234,41250000.0
2008-05-08 13:35:00,2.22211,2.22487,2.21809,2.2208,42510000.0
2008-05-08 13:40:00,2.22269,2.22424,2.2166,2.21733,56640000.0
2008-05-08 13:45:00,2.22201,2.22561,2.21754,2.22331,42260000.0
2008-05-08 13:50:00,2.22007,2.2248,2.21799,2.22159,35750000.0
2008-05-08 13:55:00,2.22424,2.22424,2.21653,2.21719,47010000.0
2008-05-08 14:00:00,2.22237,2.22507,2.21823,2.22423,45520000.0
2008-05-08 14:05:00,2.22342,2.22524,2.21858,2.2242,48130000.0
2008-05-08 14:10:00,2.22515,2.22827,2.22127,2.22259,42380000.0
2008-05-08 14:15:00,2.22736,2.22826,2.22225,2.22579,45510000.0
2008-05-08 14:20:00,2.22614,2.22783,2.22106,2.22695,44640000.0
2008-05-08 14:25:00,2.22793,2.22809,2.22073,2.22609,43250000.0
2008-05-08 14:30:00,2.2264,2.22746,2.21908,2.22692,47880000.0
2008-05-08 14:35:00,2.22578,2.22965,2.2224,2.22397,48880000.0
2008-05-08 14:40:00,2.22652,2.22862,2.22083,2.2263,39500000.0
2008-05-08 14:45:00,2.22696,2.22782,2.22104,2.22649,52760000.0
2008-05-08 14:50:00,2.22523,2.22809,2.21945,2.22552,46260000.0
2008-05-08 14:55:00,2.22232,2.22595,2.21797,2.22008,46640000.0
2008-05-08 15:00:00,2.21736,2.22263,2.21387,2.21669,53640000.0
2008-05-08 15:05:00,2.2176,2.22057,2.21236,2.21686,40630000.0
2008-05-08 15:10:00,2.21769,2.21829,2.21295,2.21295,44650000.0
2008-05-08 15:15:00,2.21601,2.21822,2.21246,2.21337,48390000.0
2008-05-08 15:20:00,2.21709,2.21871,2.20992,2.21564,45010000.0
2008-05-08 15:25:00,2.21606,2.21864,2.21175,2.21526,41250000.0
2008-05-08 15:30:00,2.2138,2.21554,2.20923,2.21285,42380000.0
2008-05-08 15:35:00,2.2112,2.21273,2.20336,2.20645,48630000.0
2008-05-08 15:40:00,2.21197,2.21316,2.2025,2.20894,39630000.0
2008-05-08 15:45:00,2.21242,2.21339,2.20618,2.21339,49880000.0
2008-05-08 15:50:00,2.21189,2.21633,2.20659,2.21413,43000000.0
2008-05-08 15:55:00,2.2134,2.21456,2.20813,2.21359,41130000.0
2008-05-08 16:00:00,2.2141,2.21518,2.20919,2.21319,46140000.0
2008-05-08 16:05:00,2.21432,2.21525,2.20701,2.21448,38510000.0
2008-05-08 16:10:00,2.21296,2.21544,2.20773,2.21497,45380000.0
2008-05-08 16:15:00,2.21403,2.2169,2.21054,2.21118,43510000.0
2008-05-08 16:20:00,2.21204,2.21589,2.2083,2.20893,46260000.0
2008-05-08 16:25:00,2.21421,2.2144,2.20692,2.21261,47020000.0
2008-05-08 16:30:00,2.21267,2.21332,2.20771,2.21209,45510000.0
2008-05-08 16:35:00,2.21005,2.21282,2.2062,2.20861,48880000.0
2008-05-08 16:40:00,2.2084,2.21339,2.20341,2.20577,40510000.0
2008-05-08 16:45:00,2.2077,2.20899,2.20202,2.20899,37130000.0
2008-05-08 16:50:00,2.20828,2.20982,2.20395,2.20619,34260000.0
2008-05-08 16:55:00,2.20943,2.21043,2.20504,2.20796,40130000.0
2008-05-08 17:00:00,2.20936,2.21041,2.20441,2.20759,38260000.0
2008-05-08 17:05:00,2.20757,2.21039,2.20328,2.20904,52260000.0
2008-05-08 17:10:00,2.20556,2.21203,2.20457,2.20736,37130000.0
2008-05-08 17:15:00,2.21077,2.2118,2.2066,2.20933,44630000.0
2008-05-08 17:20:00,2.21078,2.21124,2.20444,2.20854,47750000.0
2008-05-08 17:25:00,2.2073,2.21058,2.20315,2.20914,40390000.0
2008-05-08 17:30:00,2.20782,2.20929,2.20471,2.20722,37000000.0
2008-05-08 17:35:00,2.20589,2.20995,2.20293,2.20737,39390000.0
2008-05-08 17:40:00,2.20776,2.21046,2.20523,2.20781,51260000.0
2008-05-08 17:45:00,2.20905,2.2108,2.20254,2.20825,44130000.0
2008-05-08 17:50:00,2.20629,2.21067,2.20301,2.2084,49140000.0
2008-05-08 17:55:00,2.20794,2.2087,2.20005,2.20817,37380000.0
2008-05-08 18:00:00,2.2093,2.2093,2.2025,2.20727,48130000.0
2008-05-08 18:05:00,2.20579,2.20924,2.20252,2.20638,41880000.0
2008-05-08 18:10:00,2.20615,2.2083,2.20308,2.20711,39750000.0
2008-05-08 18:15:00,2.20603,2.20799,2.20057,2.20576,53880000.0
2008-05-08 18:20:00,2.20472,2.20714,2.20122,2.20553,49390000.0
2008-05-08 18:25:00,2.20503,2.20711,2.1992,2.20661,31760000.0
2008-05-08 18:30:00,2.2043,2.21905,2.20034,2.20338,52880000.0
2008-05-08 18:35:00,2.20331,2.20697,2.19902,2.20654,52630000.0
2008-05-08 18:40:00,2.2033,2.20742,2.19939,2.20494,44880000.0
2008-05-08 18:45:00,2.20452,2.20744,2.20197,2.20436,47510000.0
2008-05-08 18:50:00,2.20399,2.20734,2.20069,2.20138,49380000.0
2008-05-08 18:55:00,2.20329,2.20769,2.19949,2.2058,46260000.0
2008-05-08 19:00:00,2.20397,2.20658,2.19883,2.20447,49630000.0
2008-05-08 19:05:00,2.20475,2.20768,2.20024,2.2052,41000000.0
2008-05-08 19:10:00,2.20713,2.20745,2.20264,2.20558,42880000.0
2008-05-08 19:15:00,2.20608,2.20744,2.20096,2.20255,65250000.0
2008-05-08 19:20:00,2.2053,2.20743,2.20068,2.20685,48260000.0
2008-05-08 19:25:00,2.20558,2.2107,2.20175,2.20786,44130000.0
2008-05-08 19:30:00,2.20526,2.20847,2.20234,2.20814,48010000.0
2008-05-08 19:35:00,2.20821,2.20875,2.20263,2.20779,42760000.0
2008-05-08 19:40:00,2.2065,2.20991,2.20351,2.20597,47750000.0
2008-05-08 19:45:00,2.20916,2.21003,2.20326,2.2061,38130000.0
2008-05-08 19:50:00,2.20918,2.20967,2.20328,2.20592,45500000.0
2008-05-08 19:55:00,2.20764,2.21001,2.20403,2.20975,54750000.0
2008-05-08 20:00:00,2.20889,2.21159,2.20579,2.20965,39010000.0
2008-05-08 20:05:00,2.21065,2.21163,2.20417,2.20921,52510000.0
2008-05-08 20:10:00,2.20886,2.21001,2.20264,2.20929,38880000.0
2008-05-08 20:15:00,2.20865,2.21032,2.20247,2.20887,49760000.0
2008-05-08 20:20:00,2.20519,2.21054,2.20433,2.20773,52890000.0
2008-05-08 20:25:00,2.20708,2.20968,2.20272,2.20937,44010000.0
2008-05-08 20:30:00,2.20689,2.21111,2.20437,2.20998,46890000.0
2008-05-08 20:35:00,2.2076,2.21104,2.20572,2.20701,41260000.0
2008-05-08 20:40:00,2.20701,2.21119,2.20465,2.2104,47380000.0
2008-05-08 20:45:00,2.20795,2.21089,2.20432,2.20968,35130000.0
2008-05-08 20:50:00,2.20833,2.21141,2.2047,2.20845,42130000.0
2008-05-08 20:55:00,2.21005,2.21178,2.20479,2.21041,53270000.0
2008-05-08 21:00:00,2.2102,2.21211,2.20523,2.20941,44510000.0
2008-05-08 21:05:00,2.21057,2.21112,2.20592,2.211,40510000.0
2008-05-08 21:10:00,2.21043,2.21097,2.20571,2.20571,33130000.0
2008-05-08 21:15:00,2.20667,2.21081,2.2032,2.20922,38010000.0
2008-05-08 21:20:00,2.20633,2.21093,2.20301,2.20497,45760000.0
2008-05-08 21:25:00,2.20742,2.21026,2.204,2.21026,41380000.0
2008-05-08 21:30:00,2.2077,2.21107,2.20524,2.20693,41750000.0
2008-05-08 21:35:00,2.20438,2.21001,2.20438,2.20994,42890000.0
2008-05-08 21:40:00,2.20782,2.21043,2.20449,2.2087,40020000.0
2008-05-08 21:45:00,2.20916,2.20993,2.2033,2.20689,48880000.0
2008-05-08 21:50:00,2.20568,2.21025,2.20455,2.20947,33380000.0
2008-05-08 21:55:00,2.20758,2.21122,2.20408,2.20599,41000000.0
2008-05-08 22:00:00,2.20779,2.21035,2.20517,2.20713,36130000.0
2008-05-08 22:05:00,2.20769,2.21045,2.20441,2.20576,41880000.0
2008-05-08 22:10:00,2.20637,2.21033,2.20433,2.20749,34770000.0
2008-05-08 22:15:00,2.20599,2.21109,2.20337,2.20878,42140000.0
2008-05-08 22:20:00,2.20899,2.21175,2.20365,2.21079,36270000.0
2008-05-08 22:25:00,2.21044,2.21112,2.20557,2.21015,42000000.0
2008-05-08 22:30:00,2.20859,2.21088,2.20234,2.21088,43500000.0
2008-05-08 22:35:00,2.21017,2.21045,2.20352,2.20763,37500000.0
2008-05-08 22:40:00,2.21056,2.21056,2.20255,2.2089,33250000.0
2008-05-08 22:45:00,2.20992,2.21107,2.20469,2.2073,37130000.0
2008-05-08 22:50:00,2.21082,2.21156,2.20467,2.20878,39880000.0
2008-05-08 22:55:00,2.21059,2.21065,2.20199,2.20752,35010000.0
2008-05-08 23:00:00,2.20964,2.21161,2.20545,2.20741,36880000.0
2008-05-08 23:05:00,2.2078,2.21001,2.20339,2.20552,48630000.0
2008-05-08 23:10:00,2.21044,2.21044,2.20329,2.20418,40500000.0
2008-05-08 23:15:00,2.20294,2.20936,2.20294,2.209,36640000.0
2008-05-08 23:20:00,2.20764,2.21038,2.20351,2.20731,45010000.0
2008-05-08 23:25:00,2.20566,2.20942,2.20426,2.20923,32760000.0
2008-05-08 23:30:00,2.20521,2.2106,2.20269,2.21022,39500000.0
2008-05-08 23:35:00,2.20508,2.2103,2.20417,2.2103,31510000.0
2008-05-08 23:40:00,2.2069,2.21109,2.20356,2.20674,36630000.0
2008-05-08 23:45:00,2.20739,2.20955,2.20262,2.20508,29250000.0
2008-05-08 23:50:00,2.20632,2.20975,2.20137,2.20855,43140000.0
2008-05-08 23:55:00,2.20639,2.20967,2.20391,2.20543,55380000.0
2008-05-09 00:00:00,2.20964,2.20979,2.2033,2.20935,47880000.0
2008-05-09 00:05:00,2.20873,2.21069,2.20017,2.20745,52260000.0
2008-05-09 00:10:00,2.20459,2.21056,2.20289,2.20769,50140000.0
2008-05-09 00:15:00,2.20973,2.20984,2.2042,2.20804,37000000.0
2008-05-09 00:20:00,2.20362,2.21006,2.20252,2.20838,41140000.0
2008-05-09 00:25:00,2.20725,2.21142,2.20464,2.21065,44500000.0
2008-05-09 00:30:00,2.21047,2.21148,2.20543,2.20969,48010000.0
2008-05-09 00:35:00,2.20778,2.21117,2.20303,2.20525,43390000.0
2008-05-09 00:40:00,2.20737,2.2102,2.20363,2.20956,29250000.0
2008-05-09 00:45:00,2.20781,2.21082,2.20378,2.20948,41140000.0
2008-05-09 00:50:00,2.20942,2.20994,2.2026,2.20739,44640000.0
2008-05-09 00:55:00,2.20796,2.21119,2.20591,2.20996,42790000.0
2008-05-09 01:00:00,2.20994,2.21065,2.20299,2.21016,55150000.0
2008-05-09 01:05:00,2.20886,2.21076,2.20318,2.20815,46390000.0
2008-05-09 01:10:00,2.20733,2.21154,2.20436,2.20958,43400000.0
2008-05-09 01:15:00,2.20953,2.21052,2.20441,2.20957,43400000.0
2008-05-09 01:20:00,2.20957,2.20982,2.20294,2.20602,48520000.0
2008-05-09 01:25:00,2.20867,2.21003,2.20196,2.2045,51520000.0
2008-05-09 01:30:00,2.20665,2.21095,2.20313,2.20681,35390000.0
2008-05-09 01:35:00,2.20518,2.20905,2.20248,2.20758,40770000.0
2008-05-09 01:40:00,2.20647,2.20886,2.20314,2.20649,36510000.0
2008-05-09 01:45:00,2.20698,2.20818,2.20256,2.20742,53400000.0
2008-05-09 01:50:00,2.20496,2.2091,2.20308,2.20758,44880000.0
2008-05-09 01:55:00,2.2071,2.20934,2.20448,2.20537,42520000.0
2008-05-09 02:00:00,2.20865,2.20943,2.20255,2.20349,58280000.0
2008-05-09 02:05:00,2.2084,2.20984,2.20463,2.20698,49250000.0
2008-05-09 02:10:00,2.20782,2.20978,2.20211,2.20926,54250000.0
2008-05-09 02:15:00,2.20771,2.20956,2.20213,2.20872,65130000.0
2008-05-09 02:20:00,2.2084,2.2094,2.20325,2.20672,44510000.0
2008-05-09 02:25:00,2.20529,2.21031,2.20179,2.20929,49260000.0
2008-05-09 02:30:00,2.20892,2.21019,2.20173,2.20846,52130000.0
2008-05-09 02:35:00,2.20706,2.21098,2.20359,2.20774,37510000.0
2008-05-09 02:40:00,2.20861,2.20951,2.20483,2.20881,42000000.0
2008-05-09 02:45:00,2.2102,2.21153,2.2037,2.20969,47630000.0
2008-05-09 02:50:00,2.20999,2.21076,2.20591,2.20772,37390000.0
2008-05-09 02:55:00,2.20732,2.20979,2.20426,2.20922,42630000.0
2008-05-09 03:00:00,2.21024,2.21024,2.204,2.20762,46010000.0
2008-05-09 03:05:00,2.20699,2.20923,2.20319,2.20879,50880000.0
2008-05-09 03:10:00,2.20707,2.20912,2.20299,2.20696,40250000.0
2008-05-09 03:15:00,2.20796,2.20966,2.20321,2.20578,41260000.0
2008-05-09 03:20:00,2.20594,2.20862,2.2022,2.20332,38010000.0
2008-05-09 03:25:00,2.20603,2.20846,2.20327,2.2081,39140000.0
2008-05-09 03:30:00,2.20736,2.20874,2.20268,2.20552,39760000.0
2008-05-09 03:35:00,2.20904,2.20936,2.20476,2.20683,41390000.0
2008-05-09 03:40:00,2.20662,2.20891,2.20518,2.20715,32260000.0
2008-05-09 03:45:00,2.20834,2.20987,2.20334,2.20603,34750000.0
2008-05-09 03:50:00,2.20419,2.21005,2.2028,2.20841,40500000.0
2008-05-09 03:55:00,2.20862,2.21126,2.20452,2.2106,45130000.0
2008-05-09 04:00:00,2.2098,2.21149,2.20456,2.21049,35390000.0
2008-05-09 04:05:00,2.20917,2.21073,2.20257,2.20793,43130000.0
2008-05-09 04:10:00,2.20708,2.20912,2.20322,2.20631,43500000.0
2008-05-09 04:15:00,2.20956,2.21015,2.202,2.20622,38130000.0
2008-05-09 04:20:00,2.20922,2.20928,2.20332,2.20815,45250000.0
2008-05-09 04:25:00,2.20757,2.20941,2.20031,2.20826,47500000.0
2008-05-09 04:30:00,2.20591,2.20849,2.20157,2.20687,45260000.0
2008-05-09 04:35:00,2.2084,2.20918,2.20172,2.20186,41260000.0
2008-05-09 04:40:00,2.20236,2.20812,2.20069,2.20746,48250000.0
2008-05-09 04:45:00,2.20772,2.20932,2.20187,2.20462,40750000.0
2008-05-09 04:50:00,2.20629,2.20931,2.20218,2.20899,43630000.0
2008-05-09 04:55:00,2.20668,2.20969,2.20298,2.20937,41760000.0
2008-05-09 05:00:00,2.20661,2.20959,2.2031,2.20882,38510000.0
2008-05-09 05:05:00,2.20719,2.20963,2.20131,2.20786,49380000.0
2008-05-09 05:10:00,2.20418,2.20958,2.20418,2.20583,39760000.0
2008-05-09 05:15:00,2.20655,2.21106,2.20457,2.20518,38000000.0
2008-05-09 05:20:00,2.20679,2.20897,2.20247,2.20661,38260000.0
2008-05-09 05:25:00,2.20541,2.20911,2.2015,2.20498,48880000.0
2008-05-09 05:30:00,2.20704,2.20993,2.20255,2.20941,39500000.0
2008-05-09 05:35:00,2.20726,2.20991,2.20301,2.20955,46380000.0
2008-05-09 05:40:00,2.20835,2.21099,2.20401,2.21099,37250000.0
2008-05-09 05:45:00,2.20974,2.21106,2.20515,2.20515,46130000.0
2008-05-09 05:50:00,2.21071,2.21143,2.20214,2.20924,39010000.0
2008-05-09 05:55:00,2.20802,2.21102,2.20529,2.20793,38010000.0
2008-05-09 06:00:00,2.20674,2.2114,2.20579,2.20659,41890000.0
2008-05-09 06:05:00,2.20901,2.21103,2.20215,2.20785,39880000.0
2008-05-09 06:10:00,2.2084,2.20999,2.20372,2.20995,40130000.0
2008-05-09 06:15:00,2.20854,2.21021,2.20204,2.20717,40150000.0
2008-05-09 06:20:00,2.20874,2.20979,2.20294,2.20758,53140000.0
2008-05-09 06:25:00,2.2097,2.21034,2.20456,2.20706,42380000.0
2008-05-09 06:30:00,2.20836,2.20964,2.20379,2.20709,44020000.0
2008-05-09 06:35:00,2.20972,2.21056,2.20293,2.20775,50520000.0
2008-05-09 06:40:00,2.20766,2.21096,2.20456,2.20747,44880000.0
2008-05-09 06:45:00,2.20879,2.21024,2.20251,2.20853,53510000.0
2008-05-09 06:50:00,2.2064,2.20939,2.20252,2.20467,45260000.0
2008-05-09 06:55:00,2.20973,2.21009,2.20252,2.20916,54880000.0
2008-05-09 07:00:00,2.20707,2.20904,2.20289,2.20762,38750000.0
2008-05-09 07:05:00,2.2042,2.20983,2.20183,2.20477,46380000.0
2008-05-09 07:10:00,2.20737,2.20945,2.20294,2.20866,41520000.0
2008-05-09 07:15:00,2.20646,2.20842,2.20249,2.20259,40750000.0
2008-05-09 07:20:00,2.20439,2.20929,2.20291,2.20642,50640000.0
2008-05-09 07:25:00,2.20817,2.20916,2.20316,2.20491,52260000.0
2008-05-09 07:30:00,2.20504,2.20848,2.20094,2.20316,44770000.0
2008-05-09 07:35:00,2.20509,2.20942,2.2015,2.20631,35390000.0
2008-05-09 07:40:00,2.20684,2.20763,2.20027,2.20369,38750000.0
2008-05-09 07:45:00,2.20065,2.20669,2.20017,2.2027,45510000.0
2008-05-09 07:50:00,2.20521,2.20813,2.20083,2.20654,44390000.0
2008-05-09 07:55:00,2.20412,2.20718,2.20011,2.20414,51010000.0
2008-05-09 08:00:00,2.20682,2.20697,2.19826,2.20146,43760000.0
2008-05-09 08:05:00,2.20113,2.20387,2.19858,2.20239,48510000.0
2008-05-09 08:10:00,2.19713,2.20444,2.19647,2.20328,44750000.0
2008-05-09 08:15:00,2.20256,2.20534,2.19784,2.20534,51880000.0
2008-05-09 08:20:00,2.20455,2.20558,2.20093,2.20558,43130000.0
2008-05-09 08:25:00,2.20275,2.20541,2.19929,2.20224,45140000.0
2008-05-09 08:30:00,2.20352,2.20768,2.19864,2.20355,42630000.0
2008-05-09 08:35:00,2.20629,2.20864,2.20161,2.20519,47880000.0
2008-05-09 08:40:00,2.20629,2.20886,2.20176,2.20567,39880000.0
2008-05-09 08:45:00,2.20569,2.20746,2.19947,2.20587,45000000.0
2008-05-09 08:50:00,2.20581,2.20741,2.19994,2.20536,46380000.0
2008-05-09 08:55:00,2.20317,2.20606,2.20114,2.20322,49750000.0
2008-05-09 09:00:00,2.20336,2.20566,2.19863,2.20416,44390000.0
2008-05-09 09:05:00,2.20133,2.2049,2.1991,2.20203,40010000.0
2008-05-09 09:10:00,2.20001,2.20374,2.19666,2.19997,38130000.0
2008-05-09 09:15:00,2.20125,2.20328,2.19579,2.19802,48380000.0
2008-05-09 09:20:00,2.20166,2.20212,2.19656,2.19942,50390000.0
2008-05-09 09:25:00,2.20008,2.20113,2.19466,2.20094,56010000.0
2008-05-09 09:30:00,2.2008,2.20103,2.19547,2.20036,40750000.0
2008-05-09 09:35:00,2.19584,2.19972,2.19306,2.19972,45890000.0
2008-05-09 09:40:00,2.19929,2.19929,2.19326,2.19909,52390000.0
2008-05-09 09:45:00,2.19803,2.20132,2.19415,2.19848,44380000.0
2008-05-09 09:50:00,2.20011,2.20154,2.19562,2.20027,35750000.0
2008-05-09 09:55:00,2.19896,2.20254,2.19305,2.2005,54390000.0
2008-05-09 10:00:00,2.2015,2.20156,2.19373,2.20009,58890000.0
2008-05-09 10:05:00,2.20186,2.20186,2.19375,2.19832,46380000.0
2008-05-09 10:10:00,2.19925,2.20103,2.19525,2.20103,37750000.0
2008-05-09 10:15:00,2.19718,2.2022,2.19453,2.19942,41130000.0
2008-05-09 10:20:00,2.20004,2.20324,2.19527,2.20161,36880000.0
2008-05-09 10:25:00,2.20119,2.20199,2.19498,2.20098,41380000.0
2008-05-09 10:30:00,2.20012,2.20256,2.19467,2.20097,50510000.0
2008-05-09 10:35:00,2.20058,2.20109,2.1961,2.19995,49510000.0
2008-05-09 10:40:00,2.20149,2.20149,2.19275,2.1972,44880000.0
2008-05-09 10:45:00,2.19975,2.19975,2.19295,2.19629,41630000.0
2008-05-09 10:50:00,2.19788,2.1996,2.19142,2.19489,41890000.0
2008-05-09 10:55:00,2.19288,2.19644,2.19032,2.19373,44760000.0
2008-05-09 11:00:00,2.19368,2.1951,2.18866,2.19316,43250000.0
2008-05-09 11:05:00,2.19508,2.19682,2.19028,2.19462,44630000.0
2008-05-09 11:10:00,2.19542,2.1968,2.19182,2.19312,54380000.0
2008-05-09 11:15:00,2.1955,2.19681,2.19235,2.1936,39380000.0
2008-05-09 11:20:00,2.19126,2.19659,2.18853,2.19547,54760000.0
2008-05-09 11:25:00,2.19618,2.19672,2.18925,2.19548,44390000.0
2008-05-09 11:30:00,2.19575,2.19575,2.18873,2.19436,41260000.0
2008-05-09 11:35:00,2.19559,2.19604,2.1902,2.19303,42020000.0
2008-05-09 11:40:00,2.19191,2.1954,2.1892,2.19022,45380000.0
2008-05-09 11:45:00,2.19481,2.19574,2.18865,2.19429,42130000.0
2008-05-09 11:50:00,2.19101,2.19556,2.18749,2.19265,51140000.0
2008-05-09 11:55:00,2.19565,2.19629,2.18903,2.19511,48880000.0
2008-05-09 12:00:00,2.19618,2.19718,2.19037,2.1952,38250000.0
2008-05-09 12:05:00,2.19609,2.19698,2.191,2.1948,43510000.0
2008-05-09 12:10:00,2.1973,2.1977,2.18927,2.19682,38880000.0
2008-05-09 12:15:00,2.19415,2.19708,2.19032,2.19397,36880000.0
2008-05-09 12:20:00,2.19188,2.19596,2.1883,2.19218,46760000.0
2008-05-09 12:25:00,2.19134,2.1967,2.19037,2.19172,51140000.0
2008-05-09 12:30:00,2.19411,2.19561,2.18979,2.19445,40260000.0
2008-05-09 12:35:00,2.19375,2.19813,2.18812,2.19751,43010000.0
2008-05-09 12:40:00,2.19315,2.2044,2.19193,2.19393,48140000.0
2008-05-09 12:45:00,2.19562,2.19711,2.19119,2.19614,43500000.0
2008-05-09 12:50:00,2.19568,2.19701,2.19107,2.19557,49130000.0
2008-05-09 12:55:00,2.19555,2.19753,2.18778,2.19465,48010000.0
2008-05-09 13:00:00,2.19645,2.1977,2.19122,2.19691,46630000.0
2008-05-09 13:05:00,2.19463,2.19748,2.19033,2.19597,47750000.0
2008-05-09 13:10:00,2.1969,2.19743,2.18934,2.19345,49520000.0
2008-05-09 13:15:00,2.19624,2.19717,2.1894,2.19632,41880000.0
2008-05-09 13:20:00,2.18954,2.19763,2.18954,2.19387,51250000.0
2008-05-09 13:25:00,2.19639,2.19711,2.19011,2.19486,46630000.0
2008-05-09 13:30:00,2.19299,2.1974,2.18868,2.197,52140000.0
2008-05-09 13:35:00,2.19657,2.19788,2.18785,2.19534,47500000.0
2008-05-09 13:40:00,2.19603,2.19734,2.18955,2.19306,55010000.0
2008-05-09 13:45:00,2.19514,2.19682,2.18897,2.19517,50760000.0
2008-05-09 13:50:00,2.19166,2.19713,2.19096,2.19463,38500000.0
2008-05-09 13:55:00,2.19579,2.19787,2.19,2.19,46630000.0
2008-05-09 14:00:00,2.19301,2.1974,2.1905,2.19661,44010000.0
2008-05-09 14:05:00,2.19471,2.19768,2.19143,2.19609,40390000.0
2008-05-09 14:10:00,2.19662,2.1977,2.18934,2.19212,44630000.0
2008-05-09 14:15:00,2.19455,2.19651,2.18933,2.19433,40510000.0
2008-05-09 14:20:00,2.19582,2.19623,2.18931,2.19516,48000000.0
2008-05-09 14:25:00,2.19672,2.1969,2.18937,2.19628,41640000.0
2008-05-09 14:30:00,2.198,2.19852,2.19219,2.19799,44010000.0
2008-05-09 14:35:00,2.19691,2.20017,2.19195,2.1949,48380000.0
2008-05-09 14:40:00,2.19555,2.19898,2.19345,2.19635,39890000.0
2008-05-09 14:45:00,2.19669,2.19734,2.19123,2.19703,52890000.0
2008-05-09 14:50:00,2.19613,2.19935,2.19194,2.19528,47520000.0
2008-05-09 14:55:00,2.19795,2.19847,2.19199,2.1983,52390000.0
2008-05-09 15:00:00,2.19705,2.19989,2.19175,2.19568,52270000.0
2008-05-09 15:05:00,2.19957,2.19981,2.19351,2.198,38390000.0
2008-05-09 15:10:00,2.19705,2.19854,2.19269,2.19381,47260000.0
2008-05-09 15:15:00,2.19784,2.19801,2.19149,2.19256,43760000.0
2008-05-09 15:20:00,2.19711,2.19861,2.19013,2.197,47500000.0
2008-05-09 15:25:00,2.19773,2.19902,2.19333,2.19858,43750000.0
2008-05-09 15:30:00,2.19747,2.19844,2.19246,2.19781,47130000.0
2008-05-09 15:35:00,2.19554,2.19718,2.18691,2.19064,50010000.0
2008-05-09 15:40:00,2.19252,2.19422,2.18715,2.19047,39630000.0
2008-05-09 15:45:00,2.19353,2.19465,2.18664,2.19442,49380000.0
2008-05-09 15:50:00,2.19384,2.19473,2.18556,2.19277,49500000.0
2008-05-09 15:55:00,2.19334,2.19421,2.1861,2.19067,39890000.0
2008-05-09 16:00:00,2.19207,2.20545,2.18632,2.19163,49260000.0
2008-05-09 16:05:00,2.19459,2.19594,2.18678,2.19333,41380000.0
2008-05-09 16:10:00,2.19145,2.19277,2.18685,2.18918,42630000.0
2008-05-09 16:15:00,2.1906,2.19265,2.18737,2.18854,49130000.0
2008-05-09 16:20:00,2.19168,2.19357,2.18633,2.19181,43640000.0
2008-05-09 16:25:00,2.19308,2.19443,2.1875,2.18907,52760000.0
2008-05-09 16:30:00,2.19235,2.19378,2.18649,2.19251,41880000.0
2008-05-09 16:35:00,2.19306,2.20422,2.18706,2.19002,42250000.0
2008-05-09 16:40:00,2.19222,2.19482,2.18842,2.19394,39510000.0
2008-05-09 16:45:00,2.19423,2.19479,2.18614,2.19479,37510000.0
2008-05-09 16:50:00,2.19466,2.19496,2.18908,2.19218,43380000.0
2008-05-09 16:55:00,2.19459,2.19464,2.18909,2.18985,40380000.0
2008-05-09 17:00:00,2.1934,2.19429,2.18806,2.19057,39630000.0
2008-05-09 17:05:00,2.18962,2.19282,2.18719,2.18973,46500000.0
2008-05-09 17:10:00,2.18625,2.19215,2.18625,2.18694,39510000.0
2008-05-09 17:15:00,2.18835,2.19163,2.18526,2.19008,49250000.0
2008-05-09 17:20:00,2.1888,2.19148,2.18453,2.19148,43880000.0
2008-05-09 17:25:00,2.18997,2.19276,2.18684,2.19276,40380000.0
2008-05-09 17:30:00,2.19166,2.19191,2.18616,2.18796,39880000.0
2008-05-09 17:35:00,2.18436,2.19144,2.18436,2.19026,40760000.0
2008-05-09 17:40:00,2.18964,2.19166,2.18559,2.19073,45380000.0
2008-05-09 17:45:00,2.18946,2.19139,2.1841,2.18913,45400000.0
2008-05-09 17:50:00,2.19002,2.19099,2.18506,2.18981,48520000.0
2008-05-09 17:55:00,2.19013,2.19174,2.18455,2.19029,44380000.0
2008-05-09 18:00:00,2.19147,2.19147,2.1847,2.18698,55510000.0
2008-05-09 18:05:00,2.18973,2.19084,2.18385,2.18824,45770000.0
2008-05-09 18:10:00,2.18755,2.19096,2.18462,2.18993,43880000.0
2008-05-09 18:15:00,2.18856,2.19024,2.18144,2.18937,56380000.0
2008-05-09 18:20:00,2.18693,2.19023,2.18521,2.18996,44640000.0
2008-05-09 18:25:00,2.1872,2.19038,2.18363,2.18993,35010000.0
2008-05-09 18:30:00,2.18951,2.19032,2.18333,2.18953,56260000.0
2008-05-09 18:35:00,2.18761,2.19063,2.18219,2.19004,45510000.0
2008-05-09 18:40:00,2.18714,2.18976,2.18179,2.18926,49270000.0
2008-05-09 18:45:00,2.19018,2.19083,2.1821,2.18546,50750000.0
2008-05-09 18:50:00,2.18472,2.18918,2.18272,2.1867,42140000.0
2008-05-09 18:55:00,2.18601,2.18875,2.1812,2.1866,41880000.0
2008-05-09 19:00:00,2.18791,2.18865,2.17916,2.18737,43510000.0
2008-05-09 19:05:00,2.18838,2.19464,2.18324,2.18971,41880000.0
2008-05-09 19:10:00,2.18955,2.19044,2.18326,2.18703,47500000.0
2008-05-09 19:15:00,2.18952,2.18953,2.18159,2.18439,63640000.0
2008-05-09 19:20:00,2.18791,2.18969,2.18243,2.188,53760000.0
2008-05-09 19:25:00,2.18738,2.19068,2.18108,2.18818,38510000.0
2008-05-09 19:30:00,2.18362,2.19071,2.18362,2.1903,52640000.0
2008-05-09 19:35:00,2.18727,2.18993,2.1844,2.18674,42260000.0
2008-05-09 19:40:00,2.18708,2.18942,2.18398,2.18769,45880000.0
2008-05-09 19:45:00,2.18678,2.18884,2.18274,2.18579,40750000.0
2008-05-09 19:50:00,2.1865,2.18851,2.18198,2.18329,42900000.0
2008-05-09 19:55:00,2.18597,2.18947,2.18089,2.18577,51640000.0
2008-05-09 20:00:00,2.18913,2.18969,2.18416,2.18544,43500000.0
2008-05-09 20:05:00,2.1891,2.18916,2.18246,2.18645,45000000.0
2008-05-09 20:10:00,2.1839,2.18888,2.18095,2.18842,40010000.0
2008-05-09 20:15:00,2.18586,2.18845,2.18173,2.18765,39880000.0
2008-05-09 20:20:00,2.18641,2.18867,2.18355,2.18613,48380000.0
2008-05-09 20:25:00,2.18757,2.18858,2.18215,2.18804,51630000.0
2008-05-09 20:30:00,2.18701,2.1889,2.18088,2.18693,45630000.0
2008-05-09 20:35:00,2.18687,2.18762,2.18236,2.18236,44380000.0
2008-05-09 20:40:00,2.18464,2.18808,2.18028,2.18426,55380000.0
2008-05-09 20:45:00,2.18761,2.18787,2.18201,2.18747,34770000.0
2008-05-09 20:50:00,2.18498,2.18769,2.18024,2.18591,40500000.0
2008-05-09 20:55:00,2.1833,2.18745,2.18113,2.18526,46010000.0
2008-05-09 21:00:00,2.18484,2.18646,2.18198,2.18489,47010000.0
2008-05-09 21:05:00,2.18453,2.18679,2.1788,2.18133,38890000.0
2008-05-09 21:10:00,2.18499,2.18786,2.18171,2.18397,37140000.0
2008-05-09 21:15:00,2.18607,2.18767,2.18003,2.18591,34900000.0
2008-05-09 21:20:00,2.18556,2.18652,2.17955,2.18348,41250000.0
2008-05-09 21:25:00,2.18636,2.18636,2.18066,2.18547,40380000.0
2008-05-09 21:30:00,2.18569,2.18743,2.17975,2.1855,41390000.0
2008-05-09 21:35:00,2.18085,2.18689,2.18043,2.18314,39750000.0
2008-05-09 21:40:00,2.1856,2.18774,2.18072,2.18202,38750000.0
2008-05-09 21:45:00,2.18339,2.18754,2.17801,2.18124,40760000.0
2008-05-09 21:50:00,2.18066,2.1868,2.18066,2.18619,31750000.0
2008-05-09 21:55:00,2.18285,2.18669,2.17851,2.17851,31500000.0
2008-05-09 22:00:00,2.18569,2.1866,2.18019,2.18388,34880000.0
2008-05-09 22:05:00,2.18335,2.18773,2.17962,2.18397,37380000.0
2008-05-09 22:10:00,2.18513,2.18691,2.17976,2.18527,35750000.0
2008-05-09 22:15:00,2.18102,2.18757,2.18064,2.18277,37130000.0
2008-05-09 22:20:00,2.18452,2.18693,2.18031,2.18459,36890000.0
2008-05-09 22:25:00,2.18411,2.18725,2.1803,2.18706,44130000.0
2008-05-09 22:30:00,2.18633,2.18718,2.18067,2.18616,43750000.0
2008-05-09 22:35:00,2.18618,2.18713,2.18097,2.18278,34880000.0
2008-05-09 22:40:00,2.1842,2.18663,2.1769,2.18518,36250000.0
2008-05-09 22:45:00,2.1838,2.18587,2.17946,2.18206,37510000.0
2008-05-09 22:50:00,2.18371,2.18619,2.1793,2.18358,36250000.0
2008-05-09 22:55:00,2.18498,2.18633,2.1783,2.18285,34380000.0
2008-05-11 23:00:00,2.18929,2.19105,2.18537,2.18992,35500000.0
2008-05-11 23:05:00,2.18701,2.18999,2.18451,2.18886,43760000.0
2008-05-11 23:10:00,2.18907,2.19033,2.18301,2.18782,42630000.0
2008-05-11 23:15:00,2.18498,2.18963,2.18299,2.18931,28880000.0
2008-05-11 23:20:00,2.18895,2.19033,2.18415,2.18815,42010000.0
2008-05-11 23:25:00,2.18936,2.19008,2.18521,2.18949,33630000.0
2008-05-11 23:30:00,2.1875,2.19213,2.18395,2.19076,33880000.0
2008-05-11 23:35:00,2.18918,2.19142,2.18545,2.19087,38390000.0
2008-05-11 23:40:00,2.18914,2.19139,2.18536,2.18787,33010000.0
2008-05-11 23:45:00,2.18947,2.19135,2.18503,2.1864,32640000.0
2008-05-11 23:50:00,2.18961,2.19141,2.1832,2.19033,42000000.0
2008-05-11 23:55:00,2.19009,2.19136,2.18661,2.18962,30010000.0
2008-05-12 00:00:00,2.19078,2.19133,2.18509,2.18996,47760000.0
2008-05-12 00:05:00,2.18946,2.19192,2.18338,2.19052,53270000.0
2008-05-12 00:10:00,2.18673,2.19269,2.18584,2.19178,53150000.0
2008-05-12 00:15:00,2.1915,2.1922,2.18651,2.19033,34010000.0
2008-05-12 00:20:00,2.18993,2.19299,2.1865,2.18945,38630000.0
2008-05-12 00:25:00,2.19116,2.19384,2.18642,2.19215,57770000.0
2008-05-12 00:30:00,2.19095,2.19273,2.18525,2.19241,41890000.0
2008-05-12 00:35:00,2.19137,2.19358,2.18574,2.18574,49750000.0
2008-05-12 00:40:00,2.19256,2.19435,2.18741,2.19176,34380000.0
2008-05-12 00:45:00,2.19023,2.1927,2.18509,2.19093,42780000.0
2008-05-12 00:50:00,2.19123,2.19299,2.18666,2.1913,43780000.0
2008-05-12 00:55:00,2.18976,2.1915,2.18719,2.19094,38020000.0
2008-05-12 01:00:00,2.19063,2.19183,2.18361,2.19041,51520000.0
2008-05-12 01:05:00,2.18938,2.19182,2.18391,2.19032,39260000.0
2008-05-12 01:10:00,2.18753,2.19111,2.18437,2.18742,40510000.0
2008-05-12 01:15:00,2.18831,2.19057,2.18548,2.18672,44630000.0
2008-05-12 01:20:00,2.18562,2.18981,2.18265,2.1857,56880000.0
2008-05-12 01:25:00,2.18549,2.18942,2.18354,2.18628,46900000.0
2008-05-12 01:30:00,2.18408,2.19027,2.18367,2.18745,42900000.0
2008-05-12 01:35:00,2.18201,2.19046,2.18201,2.18645,43520000.0
2008-05-12 01:40:00,2.18739,2.189,2.18329,2.18723,37760000.0
2008-05-12 01:45:00,2.18476,2.18912,2.18288,2.18793,49760000.0
2008-05-12 01:50:00,2.18479,2.18862,2.18443,2.18687,40780000.0
2008-05-12 01:55:00,2.1865,2.18822,2.18438,2.1855,38020000.0
2008-05-12 02:00:00,2.18645,2.18827,2.1824,2.18451,55380000.0
2008-05-12 02:05:00,2.18658,2.18828,2.18119,2.18119,58380000.0
2008-05-12 02:10:00,2.1882,2.1882,2.18146,2.18569,45890000.0
2008-05-12 02:15:00,2.18658,2.18757,2.18253,2.1869,33510000.0
2008-05-12 02:20:00,2.18475,2.18758,2.18148,2.1818,46770000.0
2008-05-12 02:25:00,2.18474,2.18719,2.17999,2.18221,37030000.0
2008-05-12 02:30:00,2.18477,2.18732,2.18023,2.18626,46140000.0
2008-05-12 02:35:00,2.18229,2.18698,2.18052,2.18572,54030000.0
2008-05-12 02:40:00,2.18369,2.18727,2.18025,2.18544,40900000.0
2008-05-12 02:45:00,2.1842,2.18766,2.18148,2.18766,45780000.0
2008-05-12 02:50:00,2.18681,2.18848,2.18204,2.18796,40400000.0
2008-05-12 02:55:00,2.18774,2.18839,2.18049,2.18693,49030000.0
2008-05-12 03:00:00,2.18829,2.18906,2.18163,2.18516,45760000.0
2008-05-12 03:05:00,2.18758,2.18914,2.18257,2.18664,41650000.0
2008-05-12 03:10:00,2.18544,2.18931,2.18264,2.1879,46380000.0
2008-05-12 03:15:00,2.18705,2.18907,2.18137,2.18861,34010000.0
2008-05-12 03:20:00,2.18454,2.18928,2.18319,2.18522,42260000.0
2008-05-12 03:25:00,2.18734,2.18918,2.18356,2.18902,36500000.0
2008-05-12 03:30:00,2.18814,2.19052,2.18061,2.19052,45000000.0
2008-05-12 03:35:00,2.19193,2.19193,2.18679,2.18867,44250000.0
2008-05-12 03:40:00,2.18754,2.19129,2.18553,2.189,34380000.0
2008-05-12 03:45:00,2.19047,2.19171,2.18436,2.18583,48640000.0
2008-05-12 03:50:00,2.19,2.19323,2.18338,2.19106,51390000.0
2008-05-12 03:55:00,2.19116,2.19161,2.187,2.19093,46760000.0
2008-05-12 04:00:00,2.18913,2.19221,2.18677,2.18945,45510000.0
2008-05-12 04:05:00,2.18991,2.19399,2.18493,2.19054,49630000.0
2008-05-12 04:10:00,2.18878,2.19283,2.18756,2.19203,35380000.0
2008-05-12 04:15:00,2.18776,2.19293,2.18594,2.18895,31880000.0
2008-05-12 04:20:00,2.19211,2.19263,2.18756,2.19225,40250000.0
2008-05-12 04:25:00,2.19299,2.19325,2.18571,2.18571,35880000.0
2008-05-12 04:30:00,2.18967,2.19201,2.18562,2.1891,42130000.0
2008-05-12 04:35:00,2.18859,2.19293,2.18626,2.19177,36380000.0
2008-05-12 04:40:00,2.19345,2.19364,2.18774,2.18954,35010000.0
2008-05-12 04:45:00,2.19128,2.19555,2.18746,2.195,37520000.0
2008-05-12 04:50:00,2.19436,2.19517,2.18838,2.1913,42130000.0
2008-05-12 04:55:00,2.19361,2.19642,2.18833,2.19332,37500000.0
2008-05-12 05:00:00,2.19435,2.1972,2.19002,2.19665,34880000.0
2008-05-12 05:05:00,2.19613,2.19806,2.19186,2.19634,39010000.0
2008-05-12 05:10:00,2.19251,2.19665,2.19044,2.19652,35630000.0
2008-05-12 05:15:00,2.1956,2.1993,2.19196,2.19406,36510000.0
2008-05-12 05:20:00,2.19455,2.19775,2.19139,2.19392,33140000.0
2008-05-12 05:25:00,2.19417,2.19668,2.18846,2.19595,46880000.0
2008-05-12 05:30:00,2.1936,2.19638,2.19096,2.19507,44510000.0
2008-05-12 05:35:00,2.19736,2.19817,2.19123,2.19795,37630000.0
2008-05-12 05:40:00,2.19636,2.19879,2.19179,2.19427,38000000.0
2008-05-12 05:45:00,2.19569,2.19843,2.19249,2.19689,37380000.0
2008-05-12 05:50:00,2.19608,2.19888,2.1929,2.19888,37380000.0
2008-05-12 05:55:00,2.19775,2.19893,2.19158,2.19584,33760000.0
2008-05-12 06:00:00,2.19182,2.19762,2.19087,2.19351,38380000.0
2008-05-12 06:05:00,2.19557,2.19699,2.18994,2.18994,36130000.0
2008-05-12 06:10:00,2.19214,2.19635,2.19119,2.19433,42500000.0
2008-05-12 06:15:00,2.19053,2.19486,2.18951,2.19164,52010000.0
2008-05-12 06:20:00,2.19353,2.19486,2.18872,2.18975,39500000.0
2008-05-12 06:25:00,2.19215,2.19491,2.18738,2.19379,38140000.0
2008-05-12 06:30:00,2.19303,2.19585,2.18867,2.19576,38890000.0
2008-05-12 06:35:00,2.19357,2.19607,2.18752,2.19526,53010000.0
2008-05-12 06:40:00,2.19401,2.19719,2.19054,2.1946,36250000.0
2008-05-12 06:45:00,2.19076,2.19663,2.19076,2.19512,36250000.0
2008-05-12 06:50:00,2.19431,2.1965,2.19124,2.19368,26250000.0
2008-05-12 06:55:00,2.19574,2.19693,2.19057,2.19519,41760000.0
2008-05-12 07:00:00,2.19636,2.1977,2.19123,2.19577,49010000.0
2008-05-12 07:05:00,2.19503,2.20022,2.19164,2.1941,46130000.0
2008-05-12 07:10:00,2.19804,2.19807,2.19016,2.19369,39390000.0
2008-05-12 07:15:00,2.19516,2.19734,2.1895,2.19183,49760000.0
2008-05-12 07:20:00,2.19213,2.19671,2.19152,2.19639,39150000.0
2008-05-12 07:25:00,2.19679,2.19781,2.19184,2.19564,46150000.0
2008-05-12 07:30:00,2.19382,2.19743,2.19003,2.1974,49510000.0
2008-05-12 07:35:00,2.1939,2.19773,2.19251,2.19329,54130000.0
2008-05-12 07:40:00,2.1947,2.19761,2.19123,2.19582,42390000.0
2008-05-12 07:45:00,2.19711,2.1984,2.19034,2.19589,43640000.0
2008-05-12 07:50:00,2.1949,2.19814,2.18994,2.19508,45750000.0
2008-05-12 07:55:00,2.1966,2.19946,2.19384,2.19828,47260000.0
2008-05-12 08:00:00,2.19845,2.19956,2.19393,2.19742,53750000.0
2008-05-12 08:05:00,2.19524,2.20159,2.19405,2.1992,49130000.0
2008-05-12 08:10:00,2.19984,2.20329,2.19394,2.19979,41130000.0
2008-05-12 08:15:00,2.19975,2.20115,2.19478,2.19847,36880000.0
2008-05-12 08:20:00,2.19984,2.20138,2.19669,2.19924,43880000.0
2008-05-12 08:25:00,2.20035,2.20061,2.19415,2.19793,43880000.0
2008-05-12 08:30:00,2.19931,2.20417,2.19619,2.20288,36000000.0
2008-05-12 08:35:00,2.20503,2.2056,2.19338,2.20055,50500000.0
2008-05-12 08:40:00,2.19543,2.20139,2.19317,2.20013,54380000.0
2008-05-12 08:45:00,2.1967,2.20078,2.19432,2.19569,39510000.0
2008-05-12 08:50:00,2.19566,2.2002,2.19319,2.19704,45630000.0
2008-05-12 08:55:00,2.19656,2.19974,2.19287,2.19934,48380000.0
2008-05-12 09:00:00,2.19806,2.19909,2.19141,2.19677,48010000.0
2008-05-12 09:05:00,2.19724,2.19867,2.19242,2.19647,46630000.0
2008-05-12 09:10:00,2.19833,2.19924,2.19185,2.19873,48130000.0
2008-05-12 09:15:00,2.19844,2.19901,2.1907,2.19718,47890000.0
2008-05-12 09:20:00,2.1946,2.1995,2.18881,2.19858,43500000.0
2008-05-12 09:25:00,2.19744,2.20013,2.18914,2.19675,55760000.0
2008-05-12 09:30:00,2.19588,2.1974,2.18983,2.19398,36260000.0
2008-05-12 09:35:00,2.19631,2.19745,2.19178,2.19454,51010000.0
2008-05-12 09:40:00,2.19474,2.19796,2.19133,2.196,57130000.0
2008-05-12 09:45:00,2.19662,2.19687,2.19143,2.19342,42010000.0
2008-05-12 09:50:00,2.19343,2.19713,2.19117,2.19685,47380000.0
2008-05-12 09:55:00,2.19547,2.19748,2.18908,2.19534,53000000.0
2008-05-12 10:00:00,2.19755,2.19755,2.19004,2.19598,36630000.0
2008-05-12 10:05:00,2.19391,2.19624,2.19023,2.19462,46880000.0
2008-05-12 10:10:00,2.19525,2.19605,2.18814,2.19449,44270000.0
2008-05-12 10:15:00,2.19656,2.19718,2.19318,2.19611,44010000.0
2008-05-12 10:20:00,2.19693,2.20005,2.19064,2.19146,44750000.0
2008-05-12 10:25:00,2.19272,2.19728,2.19209,2.19725,48880000.0
2008-05-12 10:30:00,2.19707,2.19732,2.19008,2.19456,44500000.0
2008-05-12 10:35:00,2.19567,2.19661,2.19062,2.19184,47000000.0
2008-05-12 10:40:00,2.1932,2.19712,2.19133,2.19273,52260000.0
2008-05-12 10:45:00,2.19193,2.19547,2.189,2.18919,40640000.0
2008-05-12 10:50:00,2.19429,2.19658,2.18981,2.19274,48890000.0
2008-05-12 10:55:00,2.19603,2.19739,2.19073,2.19561,44130000.0
2008-05-12 11:00:00,2.1955,2.19569,2.18969,2.19389,42630000.0
2008-05-12 11:05:00,2.19176,2.19564,2.18735,2.19298,35630000.0
2008-05-12 11:10:00,2.19426,2.19426,2.18781,2.19093,37520000.0
2008-05-12 11:15:00,2.1921,2.19568,2.18798,2.19329,37630000.0
2008-05-12 11:20:00,2.19383,2.19405,2.1854,2.19254,48250000.0
2008-05-12 11:25:00,2.19047,2.19252,2.18557,2.19173,48380000.0
2008-05-12 11:30:00,2.18928,2.19261,2.18617,2.19116,45630000.0
2008-05-12 11:35:00,2.18828,2.19308,2.18591,2.19071,40500000.0
2008-05-12 11:40:00,2.18897,2.19329,2.18513,2.19104,48010000.0
2008-05-12 11:45:00,2.1923,2.1932,2.18655,2.19047,50130000.0
2008-05-12 11:50:00,2.19333,2.19421,2.18791,2.19384,38640000.0
2008-05-12 11:55:00,2.19347,2.19534,2.18851,2.19288,48010000.0
2008-05-12 12:00:00,2.19198,2.19271,2.18635,2.19271,41500000.0
2008-05-12 12:05:00,2.19301,2.19301,2.1825,2.19059,49260000.0
2008-05-12 12:10:00,2.18917,2.19153,2.18349,2.19072,47260000.0
2008-05-12 12:15:00,2.18696,2.19251,2.18479,2.19121,37000000.0
2008-05-12 12:20:00,2.19112,2.19283,2.18282,2.19019,48250000.0
2008-05-12 12:25:00,2.1918,2.19194,2.18594,2.19059,40130000.0
2008-05-12 12:30:00,2.19153,2.19311,2.18527,2.19019,40380000.0
2008-05-12 12:35:00,2.19091,2.19134,2.18438,2.19065,52260000.0
2008-05-12 12:40:00,2.18799,2.19117,2.18608,2.19066,46390000.0
2008-05-12 12:45:00,2.18779,2.19124,2.18544,2.19049,47510000.0
2008-05-12 12:50:00,2.19072,2.19189,2.18617,2.19177,44010000.0
2008-05-12 12:55:00,2.18671,2.19467,2.18447,2.19056,53890000.0
2008-05-12 13:00:00,2.19117,2.19411,2.1885,2.19245,45500000.0
2008-05-12 13:05:00,2.19289,2.19317,2.18584,2.19008,46260000.0
2008-05-12 13:10:00,2.19099,2.19232,2.18638,2.19096,44890000.0
2008-05-12 13:15:00,2.19158,2.19286,2.1852,2.19237,38750000.0
2008-05-12 13:20:00,2.18925,2.19352,2.18565,2.19106,47880000.0
2008-05-12 13:25:00,2.19296,2.19408,2.18597,2.1931,43640000.0
2008-05-12 13:30:00,2.19446,2.19446,2.18765,2.19227,45390000.0
2008-05-12 13:35:00,2.19312,2.19314,2.18479,2.19091,44510000.0
2008-05-12 13:40:00,2.18927,2.19344,2.18864,2.19236,40500000.0
2008-05-12 13:45:00,2.18818,2.19355,2.18761,2.18923,44630000.0
2008-05-12 13:50:00,2.1935,2.1935,2.1871,2.18781,38880000.0
2008-05-12 13:55:00,2.1916,2.19252,2.18749,2.19181,42400000.0
2008-05-12 14:00:00,2.18273,2.19267,2.18273,2.19023,46880000.0
2008-05-12 14:05:00,2.19102,2.1929,2.18564,2.19069,36380000.0
2008-05-12 14:10:00,2.1927,2.19389,2.18785,2.19331,47380000.0
2008-05-12 14:15:00,2.19223,2.19478,2.18717,2.1926,47500000.0
2008-05-12 14:20:00,2.19125,2.19319,2.18655,2.18862,52630000.0
2008-05-12 14:25:00,2.19204,2.19282,2.18556,2.18797,52500000.0
2008-05-12 14:30:00,2.18952,2.1923,2.18603,2.19034,53010000.0
2008-05-12 14:35:00,2.18807,2.19153,2.18533,2.18684,45760000.0
2008-05-12 14:40:00,2.18935,2.19113,2.1847,2.18848,40140000.0
2008-05-12 14:45:00,2.18979,2.18987,2.1835,2.18977,43630000.0
2008-05-12 14:50:00,2.19046,2.19122,2.18398,2.18733,38380000.0
2008-05-12 14:55:00,2.18981,2.19106,2.18353,2.19038,45640000.0
2008-05-12 15:00:00,2.18688,2.19046,2.18241,2.18538,50030000.0
2008-05-12 15:05:00,2.18638,2.19004,2.18328,2.18868,49760000.0
2008-05-12 15:10:00,2.18949,2.19001,2.18438,2.18815,42510000.0
2008-05-12 15:15:00,2.18703,2.19034,2.18143,2.18478,49010000.0
2008-05-12 15:20:00,2.18711,2.18748,2.17985,2.18279,42010000.0
2008-05-12 15:25:00,2.18489,2.18634,2.17969,2.18367,40010000.0
2008-05-12 15:30:00,2.18189,2.18567,2.17983,2.1825,47630000.0
2008-05-12 15:35:00,2.18213,2.1854,2.17915,2.18198,52000000.0
2008-05-12 15:40:00,2.18375,2.18505,2.17732,2.18104,40250000.0
2008-05-12 15:45:00,2.18166,2.18466,2.1771,2.18466,44500000.0
2008-05-12 15:50:00,2.18331,2.18489,2.17874,2.1831,40630000.0
2008-05-12 15:55:00,2.18429,2.18466,2.17843,2.18445,49880000.0
2008-05-12 16:00:00,2.18338,2.18463,2.17809,2.1835,45890000.0
2008-05-12 16:05:00,2.18476,2.18476,2.17802,2.18268,50630000.0
2008-05-12 16:10:00,2.18319,2.18504,2.17725,2.1835,38760000.0
2008-05-12 16:15:00,2.18109,2.18365,2.17414,2.17891,46010000.0
2008-05-12 16:20:00,2.17866,2.18289,2.17723,2.18265,38380000.0
2008-05-12 16:25:00,2.18244,2.18317,2.17656,2.18077,49260000.0
2008-05-12 16:30:00,2.1821,2.18262,2.1763,2.18161,43510000.0
2008-05-12 16:35:00,2.18088,2.18301,2.17376,2.17998,55010000.0
2008-05-12 16:40:00,2.18034,2.18343,2.17758,2.18343,40760000.0
2008-05-12 16:45:00,2.18028,2.18406,2.17881,2.18175,47130000.0
2008-05-12 16:50:00,2.17991,2.18277,2.17566,2.1814,42500000.0
2008-05-12 16:55:00,2.17874,2.18183,2.17239,2.18027,47640000.0
2008-05-12 17:00:00,2.17996,2.18077,2.17519,2.1796,46760000.0
2008-05-12 17:05:00,2.17877,2.18152,2.17542,2.17609,35140000.0
2008-05-12 17:10:00,2.17614,2.17801,2.17094,2.17267,40880000.0
2008-05-12 17:15:00,2.17446,2.1763,2.16979,2.17448,47130000.0
2008-05-12 17:20:00,2.17516,2.17672,2.17081,2.17515,48130000.0
2008-05-12 17:25:00,2.17549,2.17789,2.16908,2.17362,48500000.0
2008-05-12 17:30:00,2.1742,2.17505,2.16576,2.17298,36880000.0
2008-05-12 17:35:00,2.17346,2.1742,2.16779,2.17217,44630000.0
2008-05-12 17:40:00,2.17138,2.17398,2.16537,2.16585,36010000.0
2008-05-12 17:45:00,2.17246,2.17266,2.1662,2.17062,42010000.0
2008-05-12 17:50:00,2.17022,2.17359,2.16385,2.17359,46140000.0
2008-05-12 17:55:00,2.17083,2.17354,2.16613,2.17196,52630000.0
2008-05-12 18:00:00,2.17323,2.17435,2.16365,2.17089,61880000.0
2008-05-12 18:05:00,2.17336,2.17356,2.16735,2.17132,38260000.0
2008-05-12 18:10:00,2.17246,2.17412,2.16856,2.17006,38130000.0
2008-05-12 18:15:00,2.17363,2.17392,2.16606,2.17135,42880000.0
2008-05-12 18:20:00,2.17153,2.17304,2.16545,2.16825,44630000.0
2008-05-12 18:25:00,2.17305,2.17374,2.16898,2.17344,40250000.0
2008-05-12 18:30:00,2.17214,2.17561,2.16717,2.17553,57130000.0
2008-05-12 18:35:00,2.1752,2.17562,2.16924,2.17344,52750000.0
2008-05-12 18:40:00,2.17337,2.17446,2.16572,2.17315,42250000.0
2008-05-12 18:45:00,2.17298,2.17397,2.16618,2.17021,34390000.0
2008-05-12 18:50:00,2.1706,2.17305,2.16673,2.16673,41260000.0
2008-05-12 18:55:00,2.17295,2.17295,2.16614,2.17191,41150000.0
2008-05-12 19:00:00,2.17042,2.17354,2.16823,2.17111,52750000.0
2008-05-12 19:05:00,2.1721,2.17242,2.16623,2.16999,42750000.0
2008-05-12 19:10:00,2.17127,2.17169,2.1624,2.17001,43640000.0
2008-05-12 19:15:00,2.16849,2.17139,2.16284,2.16798,41250000.0
2008-05-12 19:20:00,2.1665,2.1712,2.16612,2.17022,40630000.0
2008-05-12 19:25:00,2.16825,2.17257,2.16319,2.16951,43260000.0
2008-05-12 19:30:00,2.17015,2.17183,2.16411,2.16646,42000000.0
2008-05-12 19:35:00,2.17099,2.17264,2.16387,2.17041,46500000.0
2008-05-12 19:40:00,2.17173,2.17258,2.16447,2.16843,57760000.0
2008-05-12 19:45:00,2.16817,2.17155,2.16429,2.16806,45500000.0
2008-05-12 19:50:00,2.16939,2.17143,2.16507,2.16737,42380000.0
2008-05-12 19:55:00,2.17027,2.17081,2.16327,2.1691,43270000.0
2008-05-12 20:00:00,2.17052,2.17146,2.16593,2.17053,44250000.0
2008-05-12 20:05:00,2.17146,2.17241,2.16446,2.17241,47260000.0
2008-05-12 20:10:00,2.16821,2.17368,2.16496,2.16688,45510000.0
2008-05-12 20:15:00,2.16935,2.17208,2.1658,2.16798,44510000.0
2008-05-12 20:20:00,2.17116,2.1719,2.16438,2.16846,36260000.0
2008-05-12 20:25:00,2.17017,2.17211,2.16666,2.17148,48270000.0
2008-05-12 20:30:00,2.16852,2.17167,2.16332,2.16909,55140000.0
2008-05-12 20:35:00,2.16784,2.17219,2.1649,2.16636,46130000.0
2008-05-12 20:40:00,2.16843,2.17246,2.16734,2.17119,40380000.0
2008-05-12 20:45:00,2.17201,2.17278,2.16644,2.17192,40510000.0
2008-05-12 20:50:00,2.17142,2.17343,2.16707,2.16896,53380000.0
2008-05-12 20:55:00,2.17257,2.17323,2.1662,2.17017,43630000.0
2008-05-12 21:00:00,2.17181,2.17297,2.16489,2.17246,50880000.0
2008-05-12 21:05:00,2.16987,2.17183,2.16614,2.16962,41250000.0
2008-05-12 21:10:00,2.172,2.1726,2.1646,2.17225,49510000.0
2008-05-12 21:15:00,2.17055,2.17258,2.1671,2.17062,33390000.0
2008-05-12 21:20:00,2.16982,2.17343,2.16719,2.17282,49390000.0
2008-05-12 21:25:00,2.17145,2.17397,2.16957,2.17229,42000000.0
2008-05-12 21:30:00,2.17336,2.1746,2.16797,2.17145,47880000.0
2008-05-12 21:35:00,2.17385,2.17457,2.16824,2.17262,40890000.0
2008-05-12 21:40:00,2.17107,2.17438,2.16828,2.17255,36630000.0
2008-05-12 21:45:00,2.1734,2.17493,2.16882,2.17326,39750000.0
2008-05-12 21:50:00,2.1739,2.17417,2.16738,2.17187,44020000.0
2008-05-12 21:55:00,2.16648,2.17329,2.16639,2.17206,41130000.0
2008-05-12 22:00:00,2.17054,2.17423,2.16763,2.16993,35380000.0
2008-05-12 22:05:00,2.17035,2.17404,2.16564,2.1723,41770000.0
2008-05-12 22:10:00,2.17074,2.17391,2.16839,2.16982,40750000.0
2008-05-12 22:15:00,2.17153,2.17358,2.1659,2.17285,38880000.0
2008-05-12 22:20:00,2.1722,2.17236,2.16562,2.16912,43270000.0
2008-05-12 22:25:00,2.17111,2.17232,2.16615,2.17202,38750000.0
2008-05-12 22:30:00,2.17037,2.17211,2.16584,2.17004,42760000.0
2008-05-12 22:35:00,2.16956,2.17189,2.16591,2.17133,42510000.0
2008-05-12 22:40:00,2.16961,2.17221,2.16577,2.1669,39400000.0
2008-05-12 22:45:00,2.16943,2.17152,2.16604,2.16604,39640000.0
2008-05-12 22:50:00,2.16751,2.17025,2.16533,2.16959,50760000.0
2008-05-12 22:55:00,2.16785,2.17091,2.16311,2.17009,37510000.0
2008-05-12 23:00:00,2.16949,2.17063,2.16465,2.16996,42630000.0
2008-05-12 23:05:00,2.16964,2.17104,2.16429,2.1699,38500000.0
2008-05-12 23:10:00,2.16726,2.17111,2.16373,2.17078,47630000.0
2008-05-12 23:15:00,2.16856,2.17276,2.16566,2.16689,44890000.0
2008-05-12 23:20:00,2.16641,2.17105,2.16578,2.16779,42000000.0
2008-05-12 23:25:00,2.16753,2.17123,2.16119,2.16437,37630000.0
2008-05-12 23:30:00,2.16896,2.1719,2.16247,2.1711,42630000.0
2008-05-12 23:35:00,2.17016,2.17377,2.16629,2.17324,42010000.0
2008-05-12 23:40:00,2.17171,2.1747,2.16641,2.17195,33380000.0
2008-05-12 23:45:00,2.17216,2.17248,2.16655,2.16962,38380000.0
2008-05-12 23:50:00,2.17073,2.17253,2.16488,2.17211,36130000.0
2008-05-12 23:55:00,2.17119,2.17331,2.16674,2.17331,38880000.0
2008-05-13 00:00:00,2.17182,2.18097,2.16671,2.173,41500000.0
2008-05-13 00:05:00,2.17034,2.17329,2.16468,2.16468,41010000.0
2008-05-13 00:10:00,2.16702,2.17183,2.16702,2.16904,34380000.0
2008-05-13 00:15:00,2.16778,2.17137,2.16538,2.16975,41380000.0
2008-05-13 00:20:00,2.16979,2.17273,2.16815,2.17228,46380000.0
2008-05-13 00:25:00,2.17184,2.17294,2.16699,2.17227,40250000.0
2008-05-13 00:30:00,2.17253,2.17319,2.16752,2.17246,35500000.0
2008-05-13 00:35:00,2.17121,2.17254,2.16693,2.17224,44000000.0
2008-05-13 00:40:00,2.1704,2.17341,2.16846,2.17284,39880000.0
2008-05-13 00:45:00,2.1708,2.17382,2.16672,2.17066,30380000.0
2008-05-13 00:50:00,2.17138,2.17336,2.1667,2.17284,40640000.0
2008-05-13 00:55:00,2.17186,2.17358,2.16835,2.17314,41390000.0
2008-05-13 01:00:00,2.17205,2.17432,2.16869,2.17282,42130000.0
2008-05-13 01:05:00,2.17194,2.17455,2.1699,2.17441,35890000.0
2008-05-13 01:10:00,2.17297,2.17538,2.1678,2.17128,43640000.0
2008-05-13 01:15:00,2.17299,2.17481,2.16775,2.17239,53130000.0
2008-05-13 01:20:00,2.1696,2.17471,2.16775,2.17166,35380000.0
2008-05-13 01:25:00,2.17189,2.17471,2.16703,2.17471,57750000.0
2008-05-13 01:30:00,2.17495,2.17531,2.16712,2.17204,42250000.0
2008-05-13 01:35:00,2.17241,2.17547,2.16876,2.17325,34890000.0
2008-05-13 01:40:00,2.17411,2.17534,2.16827,2.17119,59890000.0
2008-05-13 01:45:00,2.17417,2.17452,2.1674,2.17153,60140000.0
2008-05-13 01:50:00,2.17273,2.17561,2.17013,2.17101,55880000.0
2008-05-13 01:55:00,2.17117,2.17379,2.16744,2.17169,51510000.0
2008-05-13 02:00:00,2.17325,2.17376,2.16705,2.17023,44000000.0
2008-05-13 02:05:00,2.1706,2.17334,2.16838,2.16914,36260000.0
2008-05-13 02:10:00,2.17334,2.17334,2.16804,2.16966,46020000.0
2008-05-13 02:15:00,2.17024,2.17303,2.1668,2.17011,37020000.0
2008-05-13 02:20:00,2.16965,2.17332,2.16613,2.16894,44000000.0
2008-05-13 02:25:00,2.17251,2.17292,2.16603,2.16731,46770000.0
2008-05-13 02:30:00,2.17013,2.17305,2.16599,2.17186,51770000.0
2008-05-13 02:35:00,2.16842,2.17502,2.16705,2.1732,56280000.0
2008-05-13 02:40:00,2.17346,2.17387,2.16576,2.17091,47640000.0
2008-05-13 02:45:00,2.17256,2.17512,2.17045,2.17426,43640000.0
2008-05-13 02:50:00,2.17264,2.17573,2.16896,2.17402,49510000.0
2008-05-13 02:55:00,2.17321,2.17656,2.16821,2.17448,57400000.0
2008-05-13 03:00:00,2.17587,2.17611,2.1714,2.17464,38770000.0
2008-05-13 03:05:00,2.1749,2.17739,2.17062,2.17454,52140000.0
2008-05-13 03:10:00,2.17337,2.17663,2.16949,2.17506,51650000.0
2008-05-13 03:15:00,2.17362,2.17619,2.17006,2.17619,33130000.0
2008-05-13 03:20:00,2.16972,2.17637,2.16972,2.17517,42880000.0
2008-05-13 03:25:00,2.17553,2.17592,2.16925,2.17473,49640000.0
2008-05-13 03:30:00,2.17493,2.17616,2.16962,2.17469,46010000.0
2008-05-13 03:35:00,2.17641,2.17641,2.16869,2.17252,39010000.0
2008-05-13 03:40:00,2.17279,2.176,2.16938,2.17543,37010000.0
2008-05-13 03:45:00,2.17561,2.17654,2.16952,2.17231,48650000.0
2008-05-13 03:50:00,2.17482,2.17692,2.16978,2.175,41880000.0
2008-05-13 03:55:00,2.17552,2.17588,2.16895,2.17576,42140000.0
2008-05-13 04:00:00,2.17435,2.17627,2.17039,2.17486,43000000.0
2008-05-13 04:05:00,2.17207,2.17563,2.16779,2.17482,46630000.0
2008-05-13 04:10:00,2.17234,2.17498,2.16886,2.17301,34750000.0
2008-05-13 04:15:00,2.17,2.17621,2.17,2.17461,36760000.0
2008-05-13 04:20:00,2.17458,2.17565,2.17068,2.17485,50640000.0
2008-05-13 04:25:00,2.17425,2.17577,2.1684,2.17228,45750000.0
2008-05-13 04:30:00,2.17327,2.17623,2.16929,2.17468,40010000.0
2008-05-13 04:35:00,2.17393,2.17591,2.1686,2.17353,37250000.0
2008-05-13 04:40:00,2.17266,2.17557,2.16892,2.1691,41750000.0
2008-05-13 04:45:00,2.17298,2.17578,2.16913,2.17578,37130000.0
2008-05-13 04:50:00,2.1725,2.17539,2.16752,2.16752,46380000.0
2008-05-13 04:55:00,2.17476,2.17605,2.16859,2.17557,36510000.0
2008-05-13 05:00:00,2.17242,2.17489,2.16716,2.17465,29500000.0
2008-05-13 05:05:00,2.17212,2.17599,2.16882,2.17417,44750000.0
2008-05-13 05:10:00,2.17407,2.17453,2.16728,2.1737,26250000.0
2008-05-13 05:15:00,2.17287,2.1751,2.16658,2.17131,37510000.0
2008-05-13 05:20:00,2.17009,2.17349,2.16776,2.16998,34130000.0
2008-05-13 05:25:00,2.17,2.17382,2.16566,2.17272,37880000.0
2008-05-13 05:30:00,2.17143,2.17338,2.16653,2.17338,38630000.0
2008-05-13 05:35:00,2.17169,2.17296,2.16711,2.17095,34760000.0
2008-05-13 05:40:00,2.17045,2.1729,2.16542,2.16878,42500000.0
2008-05-13 05:45:00,2.17095,2.17282,2.1655,2.16955,31880000.0
2008-05-13 05:50:00,2.16782,2.17343,2.1666,2.17261,38390000.0
2008-05-13 05:55:00,2.17232,2.17273,2.16541,2.17206,33140000.0
2008-05-13 06:00:00,2.16873,2.17356,2.16678,2.17013,39500000.0
2008-05-13 06:05:00,2.17075,2.1741,2.16722,2.17109,35010000.0
2008-05-13 06:10:00,2.16931,2.17392,2.16616,2.17074,30760000.0
2008-05-13 06:15:00,2.17028,2.17441,2.16631,2.17295,36380000.0
2008-05-13 06:20:00,2.17323,2.17323,2.1651,2.1651,43250000.0
2008-05-13 06:25:00,2.17311,2.1743,2.16654,2.17289,42380000.0
2008-05-13 06:30:00,2.17171,2.17449,2.16736,2.17311,38880000.0
2008-05-13 06:35:00,2.1706,2.1744,2.16757,2.17319,40390000.0
2008-05-13 06:40:00,2.17313,2.1745,2.16933,2.17356,37760000.0
2008-05-13 06:45:00,2.17094,2.17537,2.16949,2.17506,42130000.0
2008-05-13 06:50:00,2.17419,2.17587,2.16898,2.17436,39010000.0
2008-05-13 06:55:00,2.17098,2.17678,2.17009,2.17271,43510000.0
2008-05-13 07:00:00,2.17531,2.17603,2.16884,2.17414,45760000.0
2008-05-13 07:05:00,2.17329,2.17581,2.16636,2.17331,39510000.0
2008-05-13 07:10:00,2.17289,2.17494,2.16802,2.17329,36250000.0
2008-05-13 07:15:00,2.17431,2.17477,2.16852,2.17237,46890000.0
2008-05-13 07:20:00,2.16859,2.17514,2.16859,2.17349,41260000.0
2008-05-13 07:25:00,2.17102,2.1735,2.1667,2.16869,42140000.0
2008-05-13 07:30:00,2.17039,2.17271,2.16487,2.17104,47880000.0
2008-05-13 07:35:00,2.16891,2.17214,2.16484,2.16603,46250000.0
2008-05-13 07:40:00,2.17108,2.17108,2.16127,2.1692,41130000.0
2008-05-13 07:45:00,2.16732,2.16961,2.1615,2.16573,45750000.0
2008-05-13 07:50:00,2.16947,2.17046,2.16516,2.16891,52260000.0
2008-05-13 07:55:00,2.16884,2.17063,2.16594,2.16954,42140000.0
2008-05-13 08:00:00,2.16789,2.17236,2.16566,2.17078,54630000.0
2008-05-13 08:05:00,2.16589,2.17161,2.16498,2.16984,49130000.0
2008-05-13 08:10:00,2.16891,2.17182,2.1653,2.1708,38010000.0
2008-05-13 08:15:00,2.17186,2.17284,2.16692,2.17202,43260000.0
2008-05-13 08:20:00,2.17086,2.17328,2.1666,2.17073,38760000.0
2008-05-13 08:25:00,2.17123,2.17236,2.16471,2.16799,50510000.0
2008-05-13 08:30:00,2.17115,2.17115,2.1636,2.16711,37880000.0
2008-05-13 08:35:00,2.16883,2.172,2.16317,2.17113,45260000.0
2008-05-13 08:40:00,2.16721,2.17314,2.16611,2.17229,54890000.0
2008-05-13 08:45:00,2.17128,2.17371,2.16751,2.17009,43880000.0
2008-05-13 08:50:00,2.17362,2.17451,2.16736,2.17388,44510000.0
2008-05-13 08:55:00,2.17166,2.17446,2.16536,2.17353,43630000.0
2008-05-13 09:00:00,2.17204,2.17631,2.16969,2.17231,47510000.0
2008-05-13 09:05:00,2.17532,2.17771,2.17132,2.17716,43650000.0
2008-05-13 09:10:00,2.17802,2.17892,2.17085,2.17653,40500000.0
2008-05-13 09:15:00,2.17634,2.1777,2.17139,2.17689,54630000.0
2008-05-13 09:20:00,2.17535,2.1767,2.17022,2.1767,47130000.0
2008-05-13 09:25:00,2.17624,2.17726,2.16977,2.17588,52260000.0
2008-05-13 09:30:00,2.17641,2.17644,2.16816,2.17345,31630000.0
2008-05-13 09:35:00,2.17626,2.17715,2.17164,2.17715,42510000.0
2008-05-13 09:40:00,2.17607,2.17725,2.17109,2.17439,60640000.0
2008-05-13 09:45:00,2.17539,2.17594,2.17001,2.17298,45880000.0
2008-05-13 09:50:00,2.17352,2.17555,2.1697,2.17554,46500000.0
2008-05-13 09:55:00,2.17477,2.17623,2.16929,2.17485,50010000.0
2008-05-13 10:00:00,2.17693,2.17693,2.1684,2.17538,44900000.0
2008-05-13 10:05:00,2.17555,2.17577,2.17072,2.17466,45750000.0
2008-05-13 10:10:00,2.17614,2.17658,2.16917,2.17619,48250000.0
2008-05-13 10:15:00,2.17572,2.17753,2.17251,2.17743,43380000.0
2008-05-13 10:20:00,2.17575,2.17777,2.17165,2.17348,47130000.0
2008-05-13 10:25:00,2.17366,2.17873,2.17265,2.17779,35250000.0
2008-05-13 10:30:00,2.17845,2.17972,2.17247,2.17739,40640000.0
2008-05-13 10:35:00,2.18011,2.1821,2.17578,2.17994,51250000.0
2008-05-13 10:40:00,2.17923,2.18182,2.17741,2.18053,51140000.0
2008-05-13 10:45:00,2.17846,2.18439,2.17791,2.17851,34760000.0
2008-05-13 10:50:00,2.18244,2.18476,2.17746,2.1806,52130000.0
2008-05-13 10:55:00,2.18217,2.18248,2.17571,2.18177,43630000.0
2008-05-13 11:00:00,2.18276,2.18362,2.17884,2.18362,40130000.0
2008-05-13 11:05:00,2.18079,2.18456,2.1784,2.18275,40250000.0
2008-05-13 11:10:00,2.18416,2.18416,2.17761,2.18256,37520000.0
2008-05-13 11:15:00,2.18209,2.1842,2.1767,2.18141,39390000.0
2008-05-13 11:20:00,2.18192,2.18304,2.17568,2.18238,53890000.0
2008-05-13 11:25:00,2.18258,2.18416,2.17744,2.1822,52130000.0
2008-05-13 11:30:00,2.1824,2.18284,2.17731,2.18126,48510000.0
2008-05-13 11:35:00,2.1801,2.18186,2.17446,2.17974,41630000.0
2008-05-13 11:40:00,2.17765,2.18427,2.17765,2.18175,41380000.0
2008-05-13 11:45:00,2.18187,2.18423,2.17775,2.18181,46140000.0
2008-05-13 11:50:00,2.18262,2.18471,2.17655,2.18363,36250000.0
2008-05-13 11:55:00,2.18223,2.18484,2.17879,2.184,46000000.0
2008-05-13 12:00:00,2.18209,2.18481,2.17689,2.18444,41630000.0
2008-05-13 12:05:00,2.18389,2.18435,2.17609,2.18366,45510000.0
2008-05-13 12:10:00,2.18455,2.18689,2.17661,2.18531,52130000.0
2008-05-13 12:15:00,2.18325,2.1866,2.17719,2.18461,45890000.0
2008-05-13 12:20:00,2.18236,2.18571,2.1785,2.18052,46010000.0
2008-05-13 12:25:00,2.18506,2.18514,2.1789,2.18379,41260000.0
2008-05-13 12:30:00,2.18507,2.18507,2.17979,2.18432,43130000.0
2008-05-13 12:35:00,2.18388,2.18521,2.17704,2.18399,44640000.0
2008-05-13 12:40:00,2.18082,2.18458,2.1779,2.18364,44750000.0
2008-05-13 12:45:00,2.17789,2.18568,2.17789,2.18465,53500000.0
2008-05-13 12:50:00,2.18467,2.18558,2.17965,2.18454,45880000.0
2008-05-13 12:55:00,2.18093,2.1849,2.17667,2.18376,56760000.0
2008-05-13 13:00:00,2.18273,2.18482,2.17965,2.18353,49500000.0
2008-05-13 13:05:00,2.18363,2.18472,2.1778,2.18095,53000000.0
2008-05-13 13:10:00,2.18387,2.18387,2.17785,2.18205,46260000.0
2008-05-13 13:15:00,2.18207,2.18288,2.17701,2.18132,44750000.0
2008-05-13 13:20:00,2.17898,2.18315,2.17598,2.18112,43500000.0
2008-05-13 13:25:00,2.18278,2.18423,2.17675,2.18334,50000000.0
2008-05-13 13:30:00,2.18381,2.18536,2.17736,2.18514,45510000.0
2008-05-13 13:35:00,2.18342,2.18387,2.1769,2.18316,46510000.0
2008-05-13 13:40:00,2.18113,2.18442,2.17811,2.18043,36000000.0
2008-05-13 13:45:00,2.18025,2.18494,2.18024,2.18412,47640000.0
2008-05-13 13:50:00,2.18311,2.18433,2.17897,2.18092,45150000.0
2008-05-13 13:55:00,2.1826,2.18427,2.1789,2.18296,41500000.0
2008-05-13 14:00:00,2.17873,2.18531,2.17873,2.18466,45380000.0
2008-05-13 14:05:00,2.18325,2.18477,2.17647,2.18116,40760000.0
2008-05-13 14:10:00,2.18043,2.18364,2.17703,2.17882,48260000.0
2008-05-13 14:15:00,2.17982,2.1839,2.17532,2.18157,45880000.0
2008-05-13 14:20:00,2.18094,2.1833,2.17746,2.1814,51880000.0
2008-05-13 14:25:00,2.18225,2.18298,2.17621,2.17735,46880000.0
2008-05-13 14:30:00,2.17967,2.1854,2.17752,2.18271,59380000.0
2008-05-13 14:35:00,2.18066,2.1855,2.17953,2.18151,54000000.0
2008-05-13 14:40:00,2.18436,2.18751,2.18057,2.18347,43250000.0
2008-05-13 14:45:00,2.18388,2.18652,2.1813,2.18477,42640000.0
2008-05-13 14:50:00,2.18512,2.18656,2.17742,2.18017,38880000.0
2008-05-13 14:55:00,2.18331,2.18452,2.17659,2.18216,51760000.0
2008-05-13 15:00:00,2.1815,2.18228,2.17577,2.18009,51640000.0
2008-05-13 15:05:00,2.18221,2.18284,2.17764,2.18223,56130000.0
2008-05-13 15:10:00,2.18227,2.18325,2.17392,2.18106,40880000.0
2008-05-13 15:15:00,2.17929,2.18442,2.17771,2.18021,44750000.0
2008-05-13 15:20:00,2.18396,2.18439,2.17867,2.18418,44380000.0
2008-05-13 15:25:00,2.18436,2.18621,2.17886,2.18621,41750000.0
2008-05-13 15:30:00,2.18299,2.18644,2.18007,2.18304,45130000.0
2008-05-13 15:35:00,2.18273,2.18552,2.17672,2.18029,45640000.0
2008-05-13 15:40:00,2.18289,2.18428,2.17711,2.18083,38260000.0
2008-05-13 15:45:00,2.18445,2.18482,2.17726,2.18443,46010000.0
2008-05-13 15:50:00,2.18283,2.18445,2.17832,2.18189,41630000.0
2008-05-13 15:55:00,2.18212,2.18427,2.17941,2.18043,43130000.0
2008-05-13 16:00:00,2.18383,2.18445,2.17571,2.18215,45250000.0
2008-05-13 16:05:00,2.18254,2.1841,2.17908,2.17918,47890000.0
2008-05-13 16:10:00,2.18364,2.18379,2.17793,2.18151,38750000.0
2008-05-13 16:15:00,2.17928,2.18218,2.17601,2.17906,45270000.0
2008-05-13 16:20:00,2.1798,2.18303,2.17783,2.18249,40000000.0
2008-05-13 16:25:00,2.18288,2.18469,2.17589,2.18189,49880000.0
2008-05-13 16:30:00,2.18308,2.18483,2.17868,2.18434,46140000.0
2008-05-13 16:35:00,2.18425,2.1853,2.17735,2.18196,53130000.0
2008-05-13 16:40:00,2.18272,2.18551,2.18001,2.18417,46630000.0
2008-05-13 16:45:00,2.18023,2.18518,2.17767,2.18304,49250000.0
2008-05-13 16:50:00,2.18187,2.18347,2.17581,2.18201,50260000.0
2008-05-13 16:55:00,2.18081,2.18305,2.17558,2.1811,48260000.0
2008-05-13 17:00:00,2.17996,2.18285,2.17714,2.18157,47020000.0
2008-05-13 17:05:00,2.18043,2.18295,2.17761,2.18006,41630000.0
2008-05-13 17:10:00,2.18074,2.18362,2.17733,2.18266,46140000.0
2008-05-13 17:15:00,2.18106,2.18334,2.1768,2.18269,41880000.0
2008-05-13 17:20:00,2.18175,2.18352,2.17694,2.18223,56760000.0
2008-05-13 17:25:00,2.1819,2.1827,2.17271,2.17799,46900000.0
2008-05-13 17:30:00,2.17949,2.1803,2.1713,2.17842,52760000.0
2008-05-13 17:35:00,2.17688,2.17965,2.17295,2.17715,42260000.0
2008-05-13 17:40:00,2.17577,2.17948,2.17243,2.1746,39760000.0
2008-05-13 17:45:00,2.17919,2.18006,2.1737,2.17613,40130000.0
2008-05-13 17:50:00,2.17598,2.17838,2.17116,2.17772,51260000.0
2008-05-13 17:55:00,2.17671,2.17884,2.1705,2.1775,55760000.0
2008-05-13 18:00:00,2.17898,2.18025,2.17341,2.17779,57140000.0
2008-05-13 18:05:00,2.17941,2.18077,2.17565,2.17898,38130000.0
2008-05-13 18:10:00,2.18098,2.18098,2.17371,2.17876,37380000.0
2008-05-13 18:15:00,2.17966,2.18087,2.1752,2.17915,41130000.0
2008-05-13 18:20:00,2.1793,2.18049,2.17408,2.17785,44500000.0
2008-05-13 18:25:00,2.17884,2.18139,2.17404,2.17985,41750000.0
2008-05-13 18:30:00,2.17968,2.1827,2.17525,2.18172,60400000.0
2008-05-13 18:35:00,2.18214,2.18252,2.17498,2.17975,50250000.0
2008-05-13 18:40:00,2.1796,2.18176,2.17302,2.18043,46500000.0
2008-05-13 18:45:00,2.18006,2.18096,2.17208,2.17795,42510000.0
2008-05-13 18:50:00,2.1793,2.18045,2.17539,2.1766,48520000.0
2008-05-13 18:55:00,2.17887,2.17936,2.1721,2.17579,42010000.0
2008-05-13 19:00:00,2.17716,2.17958,2.17216,2.17739,43630000.0
2008-05-13 19:05:00,2.17789,2.18175,2.17287,2.17871,48140000.0
2008-05-13 19:10:00,2.18045,2.1813,2.17225,2.1806,46760000.0
2008-05-13 19:15:00,2.178,2.18074,2.1747,2.17685,43020000.0
2008-05-13 19:20:00,2.17776,2.17994,2.17512,2.17663,48130000.0
2008-05-13 19:25:00,2.17549,2.17912,2.17068,2.17799,51000000.0
2008-05-13 19:30:00,2.17916,2.17964,2.17226,2.17696,45510000.0
2008-05-13 19:35:00,2.17742,2.17964,2.17411,2.17788,46630000.0
2008-05-13 19:40:00,2.17675,2.17914,2.17281,2.17678,45020000.0
2008-05-13 19:45:00,2.17801,2.17999,2.17298,2.17518,41750000.0
2008-05-13 19:50:00,2.17726,2.18087,2.17506,2.1807,42000000.0
2008-05-13 19:55:00,2.17869,2.18195,2.1742,2.17977,45250000.0
2008-05-13 20:00:00,2.18113,2.18171,2.17653,2.18097,46880000.0
2008-05-13 20:05:00,2.18251,2.18359,2.17171,2.1817,61260000.0
2008-05-13 20:10:00,2.18011,2.18197,2.17563,2.1779,44010000.0
2008-05-13 20:15:00,2.1823,2.18375,2.17669,2.18269,52890000.0
2008-05-13 20:20:00,2.18216,2.18297,2.17759,2.17987,37130000.0
2008-05-13 20:25:00,2.17964,2.18388,2.17788,2.18093,50400000.0
2008-05-13 20:30:00,2.18335,2.18344,2.17575,2.1816,51130000.0
2008-05-13 20:35:00,2.18115,2.18286,2.17809,2.17846,49000000.0
2008-05-13 20:40:00,2.17655,2.18261,2.1763,2.18246,40510000.0
2008-05-13 20:45:00,2.1805,2.18407,2.17554,2.18321,36380000.0
2008-05-13 20:50:00,2.18284,2.18455,2.17877,2.17944,44630000.0
2008-05-13 20:55:00,2.18265,2.1837,2.17652,2.18158,39250000.0
2008-05-13 21:00:00,2.18337,2.18478,2.17625,2.18176,53760000.0
2008-05-13 21:05:00,2.18234,2.18382,2.17661,2.18067,50630000.0
2008-05-13 21:10:00,2.18285,2.18285,2.17461,2.18252,55630000.0
2008-05-13 21:15:00,2.17973,2.18119,2.17504,2.17742,37250000.0
2008-05-13 21:20:00,2.17767,2.1804,2.17249,2.17906,45250000.0
2008-05-13 21:25:00,2.17731,2.18107,2.17595,2.17898,42750000.0
2008-05-13 21:30:00,2.17811,2.1802,2.17298,2.17908,47750000.0
2008-05-13 21:35:00,2.17541,2.18018,2.17376,2.17865,49380000.0
2008-05-13 21:40:00,2.18097,2.18097,2.17473,2.17888,35380000.0
2008-05-13 21:45:00,2.1796,2.18012,2.17458,2.17945,46890000.0
2008-05-13 21:50:00,2.1786,2.18104,2.17324,2.18067,44010000.0
2008-05-13 21:55:00,2.17597,2.18105,2.17362,2.17758,40880000.0
2008-05-13 22:00:00,2.17854,2.18108,2.17456,2.18108,33880000.0
2008-05-13 22:05:00,2.17994,2.18145,2.17386,2.17869,39000000.0
2008-05-13 22:10:00,2.17755,2.18093,2.17594,2.18028,36510000.0
2008-05-13 22:15:00,2.17732,2.18059,2.17371,2.17733,25630000.0
2008-05-13 22:20:00,2.17754,2.18058,2.17377,2.17939,38260000.0
2008-05-13 22:25:00,2.17799,2.18084,2.17359,2.17908,38640000.0
2008-05-13 22:30:00,2.17706,2.18003,2.17415,2.17834,40630000.0
2008-05-13 22:35:00,2.17991,2.18025,2.17443,2.1802,45130000.0
2008-05-13 22:40:00,2.18037,2.18102,2.17607,2.17607,41010000.0
2008-05-13 22:45:00,2.18053,2.1814,2.17491,2.17491,41880000.0
2008-05-13 22:50:00,2.17657,2.18139,2.17372,2.18099,52880000.0
2008-05-13 22:55:00,2.1807,2.18116,2.17548,2.17715,35000000.0
2008-05-13 23:00:00,2.17944,2.18189,2.17529,2.18141,44130000.0
2008-05-13 23:05:00,2.17905,2.18229,2.17617,2.17984,36880000.0
2008-05-13 23:10:00,2.17575,2.18263,2.17575,2.18139,37380000.0
2008-05-13 23:15:00,2.1819,2.18423,2.17774,2.1784,46760000.0
2008-05-13 23:20:00,2.1807,2.18443,2.17849,2.18275,41250000.0
2008-05-13 23:25:00,2.18074,2.18228,2.17419,2.17977,36750000.0
2008-05-13 23:30:00,2.18262,2.18384,2.17436,2.18361,47390000.0
2008-05-13 23:35:00,2.18278,2.18374,2.17846,2.18241,39880000.0
2008-05-13 23:40:00,2.18033,2.18368,2.17831,2.18133,36250000.0
2008-05-13 23:45:00,2.18068,2.1832,2.17813,2.18055,38130000.0
2008-05-13 23:50:00,2.18245,2.18303,2.17564,2.18264,37130000.0
2008-05-13 23:55:00,2.18129,2.18341,2.17499,2.18293,34510000.0
2008-05-14 00:00:00,2.18204,2.18373,2.17695,2.18106,41400000.0
2008-05-14 00:05:00,2.18151,2.18327,2.17599,2.17599,40640000.0
2008-05-14 00:10:00,2.18151,2.18297,2.17777,2.18151,26380000.0
2008-05-14 00:15:00,2.18108,2.18219,2.17723,2.17809,30000000.0
2008-05-14 00:20:00,2.17743,2.18266,2.17547,2.18119,40500000.0
2008-05-14 00:25:00,2.18285,2.1838,2.17656,2.18204,31390000.0
2008-05-14 00:30:00,2.18174,2.18287,2.17606,2.18287,43250000.0
2008-05-14 00:35:00,2.18036,2.18251,2.17479,2.17762,43510000.0
2008-05-14 00:40:00,2.1773,2.1817,2.17598,2.17999,43890000.0
2008-05-14 00:45:00,2.17836,2.18098,2.17284,2.17847,34260000.0
2008-05-14 00:50:00,2.1803,2.18127,2.17475,2.18039,37630000.0
2008-05-14 00:55:00,2.17973,2.18127,2.17432,2.1803,50640000.0
2008-05-14 01:00:00,2.18009,2.18088,2.17635,2.17909,48390000.0
2008-05-14 01:05:00,2.17692,2.18101,2.17692,2.1803,27380000.0
2008-05-14 01:10:00,2.18009,2.18092,2.17464,2.18036,44000000.0
2008-05-14 01:15:00,2.17832,2.18087,2.17537,2.18063,51380000.0
2008-05-14 01:20:00,2.17898,2.18063,2.17432,2.17594,31260000.0
2008-05-14 01:25:00,2.17788,2.18061,2.17423,2.18028,49510000.0
2008-05-14 01:30:00,2.17822,2.18146,2.17439,2.17576,49380000.0
2008-05-14 01:35:00,2.18032,2.18091,2.17469,2.17965,42630000.0
2008-05-14 01:40:00,2.17992,2.18066,2.17375,2.17965,62260000.0
2008-05-14 01:45:00,2.17959,2.18048,2.17248,2.17853,44750000.0
2008-05-14 01:50:00,2.17754,2.18174,2.17662,2.18071,47880000.0
2008-05-14 01:55:00,2.1788,2.18125,2.17581,2.17814,53130000.0
2008-05-14 02:00:00,2.17948,2.18075,2.17458,2.17948,38400000.0
2008-05-14 02:05:00,2.17814,2.18028,2.17598,2.17619,41880000.0
2008-05-14 02:10:00,2.17979,2.17985,2.17463,2.17844,49270000.0
2008-05-14 02:15:00,2.17897,2.18122,2.17286,2.18116,33380000.0
2008-05-14 02:20:00,2.17918,2.18148,2.17473,2.1765,41890000.0
2008-05-14 02:25:00,2.18139,2.18201,2.17501,2.17816,45130000.0
2008-05-14 02:30:00,2.17796,2.1822,2.17462,2.18175,43640000.0
2008-05-14 02:35:00,2.1776,2.18204,2.17502,2.18204,55510000.0
2008-05-14 02:40:00,2.18135,2.18249,2.1759,2.1816,47260000.0
2008-05-14 02:45:00,2.18203,2.18283,2.17512,2.18179,45020000.0
2008-05-14 02:50:00,2.18153,2.18263,2.17682,2.18197,46020000.0
2008-05-14 02:55:00,2.17986,2.18346,2.17271,2.17902,50140000.0
2008-05-14 03:00:00,2.18147,2.18246,2.17687,2.17814,45130000.0
2008-05-14 03:05:00,2.17894,2.18245,2.17541,2.18025,43020000.0
2008-05-14 03:10:00,2.1799,2.18236,2.17533,2.18149,47390000.0
2008-05-14 03:15:00,2.1782,2.18276,2.17632,2.18194,32010000.0
2008-05-14 03:20:00,2.17839,2.1841,2.17744,2.18308,52010000.0
2008-05-14 03:25:00,2.18338,2.18368,2.17611,2.18158,45900000.0
2008-05-14 03:30:00,2.18277,2.18423,2.17491,2.1832,48650000.0
2008-05-14 03:35:00,2.18443,2.18443,2.17677,2.17974,40400000.0
2008-05-14 03:40:00,2.18101,2.18454,2.17698,2.18454,39270000.0
2008-05-14 03:45:00,2.18359,2.18517,2.17719,2.17853,52010000.0
2008-05-14 03:50:00,2.18406,2.18446,2.17672,2.18318,55020000.0
2008-05-14 03:55:00,2.18132,2.184,2.17844,2.18277,47270000.0
2008-05-14 04:00:00,2.17901,2.18394,2.17686,2.18316,44270000.0
2008-05-14 04:05:00,2.18158,2.18539,2.17641,2.1822,51130000.0
2008-05-14 04:10:00,2.17828,2.18348,2.17819,2.18067,31390000.0
2008-05-14 04:15:00,2.17862,2.18407,2.17731,2.17969,34380000.0
2008-05-14 04:20:00,2.18237,2.18395,2.17718,2.1832,37750000.0
2008-05-14 04:25:00,2.18057,2.18329,2.17642,2.18045,45640000.0
2008-05-14 04:30:00,2.18206,2.18377,2.17736,2.18364,36010000.0
2008-05-14 04:35:00,2.18287,2.18438,2.17735,2.18066,32750000.0
2008-05-14 04:40:00,2.18338,2.18463,2.1772,2.17793,39250000.0
2008-05-14 04:45:00,2.18131,2.18403,2.17468,2.18274,44750000.0
2008-05-14 04:50:00,2.17994,2.18344,2.17642,2.17857,47750000.0
2008-05-14 04:55:00,2.18262,2.18298,2.17647,2.17974,45000000.0
2008-05-14 05:00:00,2.18211,2.18236,2.17612,2.1813,34750000.0
2008-05-14 05:05:00,2.18112,2.18255,2.17568,2.17997,40250000.0
2008-05-14 05:10:00,2.17579,2.18218,2.17555,2.18216,28380000.0
2008-05-14 05:15:00,2.18155,2.18272,2.175,2.17885,34130000.0
2008-05-14 05:20:00,2.17704,2.18259,2.17684,2.18171,34750000.0
2008-05-14 05:25:00,2.1822,2.1823,2.17524,2.18113,47880000.0
2008-05-14 05:30:00,2.18003,2.1824,2.1772,2.17956,44630000.0
2008-05-14 05:35:00,2.17896,2.18279,2.17585,2.18174,36760000.0
2008-05-14 05:40:00,2.18013,2.18366,2.17674,2.17831,42750000.0
2008-05-14 05:45:00,2.17945,2.18378,2.17752,2.18178,36880000.0
2008-05-14 05:50:00,2.17952,2.18477,2.17686,2.18408,40140000.0
2008-05-14 05:55:00,2.1809,2.18418,2.17773,2.18324,34760000.0
2008-05-14 06:00:00,2.17741,2.18349,2.1772,2.17976,35000000.0
2008-05-14 06:05:00,2.1805,2.18375,2.17595,2.17595,37760000.0
2008-05-14 06:10:00,2.1778,2.18351,2.17754,2.18242,45130000.0
2008-05-14 06:15:00,2.17936,2.18359,2.17818,2.18346,34010000.0
2008-05-14 06:20:00,2.18333,2.18353,2.17722,2.17722,43630000.0
2008-05-14 06:25:00,2.18364,2.18463,2.17883,2.18411,38380000.0
2008-05-14 06:30:00,2.18331,2.1848,2.17838,2.18426,43000000.0
2008-05-14 06:35:00,2.18188,2.18548,2.17802,2.18345,45510000.0
2008-05-14 06:40:00,2.18382,2.18409,2.17883,2.18286,38130000.0
2008-05-14 06:45:00,2.17723,2.18445,2.17723,2.18435,43130000.0
2008-05-14 06:50:00,2.1813,2.18397,2.17803,2.18247,44020000.0
2008-05-14 06:55:00,2.1811,2.18532,2.17961,2.18347,49750000.0
2008-05-14 07:00:00,2.18229,2.18526,2.17798,2.1825,44260000.0
2008-05-14 07:05:00,2.1832,2.1847,2.1761,2.18172,42380000.0
2008-05-14 07:10:00,2.18256,2.18469,2.17768,2.18347,34880000.0
2008-05-14 07:15:00,2.18424,2.18475,2.17884,2.18146,46250000.0
2008-05-14 07:20:00,2.18109,2.18509,2.17962,2.18416,47510000.0
2008-05-14 07:25:00,2.1852,2.18566,2.17873,2.18401,47890000.0
2008-05-14 07:30:00,2.18422,2.18562,2.17763,2.18133,50380000.0
2008-05-14 07:35:00,2.1823,2.18555,2.17902,2.17902,55390000.0
2008-05-14 07:40:00,2.18377,2.18556,2.17827,2.18142,41760000.0
2008-05-14 07:45:00,2.18366,2.18445,2.17571,2.1825,40630000.0
2008-05-14 07:50:00,2.18388,2.18469,2.17921,2.18341,51880000.0
2008-05-14 07:55:00,2.18374,2.18439,2.17936,2.1843,41750000.0
2008-05-14 08:00:00,2.18265,2.18338,2.17777,2.18286,55130000.0
2008-05-14 08:05:00,2.17639,2.18257,2.17639,2.18083,42270000.0
2008-05-14 08:10:00,2.1792,2.18282,2.17587,2.17912,39410000.0
2008-05-14 08:15:00,2.17889,2.18235,2.17546,2.18154,38260000.0
2008-05-14 08:20:00,2.18102,2.18237,2.17678,2.18215,38760000.0
2008-05-14 08:25:00,2.17961,2.18376,2.17693,2.17886,47390000.0
2008-05-14 08:30:00,2.18126,2.18238,2.1749,2.1792,47010000.0
2008-05-14 08:35:00,2.18056,2.18219,2.17524,2.18007,44890000.0
2008-05-14 08:40:00,2.17566,2.18115,2.17366,2.18052,58760000.0
2008-05-14 08:45:00,2.1796,2.18238,2.17773,2.18137,48750000.0
2008-05-14 08:50:00,2.18133,2.18284,2.17614,2.18229,45000000.0
2008-05-14 08:55:00,2.18191,2.18425,2.17594,2.1822,44380000.0
2008-05-14 09:00:00,2.18253,2.1862,2.17732,2.18389,42260000.0
2008-05-14 09:05:00,2.1854,2.18922,2.18209,2.18792,46250000.0
2008-05-14 09:10:00,2.18849,2.19194,2.18034,2.19007,45000000.0
2008-05-14 09:15:00,2.19032,2.19341,2.1864,2.19123,52130000.0
2008-05-14 09:20:00,2.19176,2.19358,2.18497,2.19116,45380000.0
2008-05-14 09:25:00,2.19154,2.19362,2.18643,2.19116,60260000.0
2008-05-14 09:30:00,2.19212,2.19459,2.18695,2.19097,36500000.0
2008-05-14 09:35:00,2.19328,2.19479,2.18792,2.19054,44000000.0
2008-05-14 09:40:00,2.18944,2.19517,2.18769,2.19419,60380000.0
2008-05-14 09:45:00,2.19372,2.19461,2.18818,2.19111,37250000.0
2008-05-14 09:50:00,2.19266,2.19564,2.18836,2.19564,44760000.0
2008-05-14 09:55:00,2.19571,2.19761,2.18867,2.19557,50260000.0
2008-05-14 10:00:00,2.19584,2.19811,2.18787,2.1975,41630000.0
2008-05-14 10:05:00,2.19836,2.19836,2.19186,2.19593,46760000.0
2008-05-14 10:10:00,2.196,2.1976,2.19077,2.1972,41380000.0
2008-05-14 10:15:00,2.19384,2.19714,2.192,2.19604,44510000.0
2008-05-14 10:20:00,2.19439,2.19714,2.18966,2.1902,41500000.0
2008-05-14 10:25:00,2.19355,2.19736,2.19106,2.19436,42250000.0
2008-05-14 10:30:00,2.19627,2.19884,2.19025,2.19774,41010000.0
2008-05-14 10:35:00,2.19856,2.19985,2.19417,2.19721,42750000.0
2008-05-14 10:40:00,2.19645,2.20042,2.19225,2.19894,46510000.0
2008-05-14 10:45:00,2.19482,2.19895,2.19191,2.19191,33500000.0
2008-05-14 10:50:00,2.19668,2.19761,2.19102,2.19479,48250000.0
2008-05-14 10:55:00,2.19642,2.19847,2.19034,2.19641,47000000.0
2008-05-14 11:00:00,2.19646,2.19791,2.1913,2.19642,42900000.0
2008-05-14 11:05:00,2.19441,2.19835,2.19076,2.19652,39380000.0
2008-05-14 11:10:00,2.19666,2.19792,2.19155,2.19792,36390000.0
2008-05-14 11:15:00,2.19743,2.19856,2.19163,2.19432,39130000.0
2008-05-14 11:20:00,2.19726,2.19819,2.188,2.19661,46130000.0
2008-05-14 11:25:00,2.19689,2.19752,2.18979,2.19412,49140000.0
2008-05-14 11:30:00,2.19426,2.19821,2.19147,2.19665,44880000.0
2008-05-14 11:35:00,2.19659,2.19705,2.19084,2.19413,39880000.0
2008-05-14 11:40:00,2.19212,2.1973,2.19093,2.19407,39510000.0
2008-05-14 11:45:00,2.19272,2.198,2.18962,2.19527,52760000.0
2008-05-14 11:50:00,2.19657,2.19871,2.19169,2.19804,38380000.0
2008-05-14 11:55:00,2.19688,2.20039,2.19369,2.19817,43750000.0
2008-05-14 12:00:00,2.1977,2.20027,2.19245,2.20027,47260000.0
2008-05-14 12:05:00,2.20048,2.20303,2.19188,2.20255,44760000.0
2008-05-14 12:10:00,2.20119,2.20449,2.19648,2.20269,56890000.0
2008-05-14 12:15:00,2.1987,2.20324,2.19411,2.20215,44250000.0
2008-05-14 12:20:00,2.19926,2.20274,2.19455,2.20001,52760000.0
2008-05-14 12:25:00,2.20032,2.20146,2.19654,2.20007,43130000.0
2008-05-14 12:30:00,2.19985,2.20201,2.1971,2.20032,44510000.0
2008-05-14 12:35:00,2.20089,2.20289,2.19522,2.20024,45750000.0
2008-05-14 12:40:00,2.19688,2.20173,2.19612,2.20134,50000000.0
2008-05-14 12:45:00,2.19652,2.20186,2.19644,2.20186,42760000.0
2008-05-14 12:50:00,2.20114,2.20188,2.19632,2.20067,42250000.0
2008-05-14 12:55:00,2.19765,2.20179,2.1932,2.20179,60510000.0
2008-05-14 13:00:00,2.20082,2.20162,2.19564,2.19956,54750000.0
2008-05-14 13:05:00,2.20023,2.20145,2.19434,2.19747,58890000.0
2008-05-14 13:10:00,2.20092,2.20125,2.19393,2.19823,51380000.0
2008-05-14 13:15:00,2.1968,2.19987,2.19395,2.19826,39390000.0
2008-05-14 13:20:00,2.19627,2.19983,2.19376,2.19726,45260000.0
2008-05-14 13:25:00,2.1973,2.19857,2.19328,2.19772,42500000.0
2008-05-14 13:30:00,2.19588,2.19859,2.19193,2.19575,42890000.0
2008-05-14 13:35:00,2.19805,2.19805,2.18973,2.19636,42010000.0
2008-05-14 13:40:00,2.19384,2.19945,2.1924,2.19711,41000000.0
2008-05-14 13:45:00,2.19376,2.19977,2.19352,2.19783,44880000.0
2008-05-14 13:50:00,2.1977,2.19923,2.19272,2.19591,42000000.0
2008-05-14 13:55:00,2.1973,2.1994,2.19134,2.19627,38500000.0
2008-05-14 14:00:00,2.19249,2.19787,2.19249,2.19717,43270000.0
2008-05-14 14:05:00,2.19604,2.19753,2.18945,2.19387,36760000.0
2008-05-14 14:10:00,2.19596,2.19786,2.18978,2.19373,36880000.0
2008-05-14 14:15:00,2.19159,2.19673,2.19002,2.19615,51260000.0
2008-05-14 14:20:00,2.1933,2.19751,2.19112,2.19541,41000000.0
2008-05-14 14:25:00,2.19675,2.19773,2.1911,2.19331,47010000.0
2008-05-14 14:30:00,2.19333,2.19679,2.1856,2.18739,44760000.0
2008-05-14 14:35:00,2.18599,2.18945,2.1808,2.18339,54010000.0
2008-05-14 14:40:00,2.18662,2.18724,2.17964,2.18584,39880000.0
2008-05-14 14:45:00,2.18446,2.19571,2.18341,2.19121,46000000.0
2008-05-14 14:50:00,2.18956,2.19072,2.18309,2.18647,43010000.0
2008-05-14 14:55:00,2.18925,2.19121,2.18432,2.1901,46500000.0
2008-05-14 15:00:00,2.18975,2.19063,2.18191,2.18319,46400000.0
2008-05-14 15:05:00,2.18713,2.18959,2.18345,2.18811,48130000.0
2008-05-14 15:10:00,2.18823,2.18979,2.18169,2.18832,42760000.0
2008-05-14 15:15:00,2.1878,2.19477,2.1812,2.18434,46750000.0
2008-05-14 15:20:00,2.18862,2.18897,2.18303,2.18681,38000000.0
2008-05-14 15:25:00,2.18689,2.18981,2.18325,2.18895,43380000.0
2008-05-14 15:30:00,2.1861,2.18989,2.184,2.1877,44010000.0
2008-05-14 15:35:00,2.18667,2.19175,2.18427,2.18794,49750000.0
2008-05-14 15:40:00,2.19045,2.19295,2.18111,2.19055,37250000.0
2008-05-14 15:45:00,2.19122,2.19324,2.18487,2.19324,45500000.0
2008-05-14 15:50:00,2.1918,2.19451,2.18787,2.19135,40140000.0
2008-05-14 15:55:00,2.19193,2.19395,2.18813,2.19182,41510000.0
2008-05-14 16:00:00,2.19048,2.19195,2.18557,2.19037,53130000.0
2008-05-14 16:05:00,2.19004,2.1901,2.18391,2.18852,50130000.0
2008-05-14 16:10:00,2.188,2.18933,2.18168,2.18643,40130000.0
2008-05-14 16:15:00,2.18582,2.18882,2.1823,2.18376,50250000.0
2008-05-14 16:20:00,2.18508,2.18822,2.18293,2.18624,43130000.0
2008-05-14 16:25:00,2.18867,2.18867,2.18177,2.18641,46260000.0
2008-05-14 16:30:00,2.18662,2.18734,2.17983,2.18659,42390000.0
2008-05-14 16:35:00,2.18627,2.1889,2.1812,2.18478,45270000.0
2008-05-14 16:40:00,2.18568,2.18886,2.18297,2.18725,42630000.0
2008-05-14 16:45:00,2.18437,2.18848,2.18288,2.18675,42770000.0
2008-05-14 16:50:00,2.18581,2.18717,2.18039,2.18717,49630000.0
2008-05-14 16:55:00,2.1886,2.19066,2.18263,2.1896,48130000.0
2008-05-14 17:00:00,2.18669,2.19078,2.18504,2.18726,44640000.0
2008-05-14 17:05:00,2.18983,2.1917,2.18627,2.18837,40250000.0
2008-05-14 17:10:00,2.18927,2.19088,2.18355,2.19088,44880000.0
2008-05-14 17:15:00,2.18947,2.19124,2.1855,2.19117,46380000.0
2008-05-14 17:20:00,2.18823,2.19244,2.18631,2.19067,52880000.0
2008-05-14 17:25:00,2.1893,2.19227,2.18346,2.18756,46510000.0
2008-05-14 17:30:00,2.19026,2.19234,2.18269,2.19068,48130000.0
2008-05-14 17:35:00,2.18993,2.19156,2.18617,2.19131,44000000.0
2008-05-14 17:40:00,2.19073,2.19125,2.18384,2.18636,40260000.0
2008-05-14 17:45:00,2.18911,2.19038,2.1848,2.18835,41000000.0
2008-05-14 17:50:00,2.18742,2.1907,2.18303,2.18858,45010000.0
2008-05-14 17:55:00,2.18934,2.19053,2.18289,2.18952,52510000.0
2008-05-14 18:00:00,2.18976,2.191,2.18216,2.18573,56020000.0
2008-05-14 18:05:00,2.18689,2.18997,2.18363,2.18659,39260000.0
2008-05-14 18:10:00,2.18851,2.18959,2.18352,2.18941,36750000.0
2008-05-14 18:15:00,2.18756,2.18871,2.18309,2.18782,46630000.0
2008-05-14 18:20:00,2.18806,2.18917,2.18405,2.18817,42510000.0
2008-05-14 18:25:00,2.18931,2.18931,2.18454,2.18816,39130000.0
2008-05-14 18:30:00,2.18838,2.18925,2.18357,2.18834,55880000.0
2008-05-14 18:35:00,2.18809,2.18903,2.18294,2.18809,53010000.0
2008-05-14 18:40:00,2.18782,2.1886,2.17945,2.18658,47760000.0
2008-05-14 18:45:00,2.18608,2.18747,2.17948,2.18146,39380000.0
2008-05-14 18:50:00,2.18511,2.18768,2.18141,2.1843,41500000.0
2008-05-14 18:55:00,2.18771,2.18952,2.18247,2.18821,43130000.0
2008-05-14 19:00:00,2.18565,2.18967,2.18357,2.18652,43020000.0
2008-05-14 19:05:00,2.18641,2.19097,2.18401,2.18828,43640000.0
2008-05-14 19:10:00,2.18796,2.18973,2.18151,2.18923,49510000.0
2008-05-14 19:15:00,2.18484,2.19016,2.18243,2.18416,35760000.0
2008-05-14 19:20:00,2.18704,2.18964,2.18289,2.18641,47880000.0
2008-05-14 19:25:00,2.18638,2.18979,2.18276,2.18815,46880000.0
2008-05-14 19:30:00,2.18837,2.18926,2.18211,2.1875,42010000.0
2008-05-14 19:35:00,2.18912,2.18955,2.18325,2.18559,50520000.0
2008-05-14 19:40:00,2.18975,2.18975,2.18131,2.18632,47010000.0
2008-05-14 19:45:00,2.1877,2.19005,2.18321,2.18455,47510000.0
2008-05-14 19:50:00,2.18951,2.19074,2.18442,2.18774,50380000.0
2008-05-14 19:55:00,2.18836,2.19092,2.18175,2.18739,47760000.0
2008-05-14 20:00:00,2.18705,2.19043,2.18467,2.1903,44890000.0
2008-05-14 20:05:00,2.19131,2.19131,2.18089,2.19079,44020000.0
2008-05-14 20:10:00,2.18746,2.19099,2.1829,2.18764,43510000.0
2008-05-14 20:15:00,2.19034,2.19347,2.18662,2.19279,42250000.0
2008-05-14 20:20:00,2.19047,2.19266,2.18615,2.19001,39130000.0
2008-05-14 20:25:00,2.1905,2.19305,2.18682,2.19197,46270000.0
2008-05-14 20:30:00,2.1896,2.19493,2.18618,2.19304,56260000.0
2008-05-14 20:35:00,2.19085,2.19319,2.18675,2.19086,45150000.0
2008-05-14 20:40:00,2.18891,2.19269,2.1859,2.19197,46260000.0
2008-05-14 20:45:00,2.19269,2.19307,2.18529,2.18952,40000000.0
2008-05-14 20:50:00,2.19194,2.19334,2.18692,2.18903,51260000.0
2008-05-14 20:55:00,2.18946,2.19306,2.18608,2.19171,43000000.0
2008-05-14 21:00:00,2.19267,2.19289,2.18486,2.18966,47880000.0
2008-05-14 21:05:00,2.18777,2.19225,2.1845,2.18854,45130000.0
2008-05-14 21:10:00,2.19255,2.19255,2.1847,2.18957,52000000.0
2008-05-14 21:15:00,2.18882,2.19184,2.18574,2.19057,45130000.0
2008-05-14 21:20:00,2.18961,2.19222,2.186,2.1905,46500000.0
2008-05-14 21:25:00,2.18798,2.19243,2.18507,2.18782,45000000.0
2008-05-14 21:30:00,2.18836,2.19244,2.18573,2.19036,45500000.0
2008-05-14 21:35:00,2.1901,2.19235,2.18344,2.18902,40380000.0
2008-05-14 21:40:00,2.1892,2.18982,2.18516,2.18893,39880000.0
2008-05-14 21:45:00,2.18916,2.19012,2.18511,2.1891,53250000.0
2008-05-14 21:50:00,2.18977,2.19147,2.18336,2.18808,38880000.0
2008-05-14 21:55:00,2.18349,2.19088,2.18349,2.18923,47630000.0
2008-05-14 22:00:00,2.18944,2.19074,2.1854,2.18943,39380000.0
2008-05-14 22:05:00,2.18684,2.19051,2.18334,2.19009,40880000.0
2008-05-14 22:10:00,2.18766,2.19041,2.1848,2.19006,38390000.0
2008-05-14 22:15:00,2.18759,2.19057,2.18516,2.18829,39260000.0
2008-05-14 22:20:00,2.1885,2.19063,2.18348,2.18838,50130000.0
2008-05-14 22:25:00,2.18808,2.19078,2.18491,2.18824,31880000.0
2008-05-14 22:30:00,2.1877,2.19051,2.18434,2.18828,42890000.0
2008-05-14 22:35:00,2.1896,2.19062,2.1852,2.18925,45250000.0
2008-05-14 22:40:00,2.18885,2.1909,2.18476,2.1861,41760000.0
2008-05-14 22:45:00,2.18939,2.19014,2.18357,2.18429,42390000.0
2008-05-14 22:50:00,2.18849,2.1895,2.18215,2.18854,45760000.0
2008-05-14 22:55:00,2.18833,2.18893,2.18175,2.18575,40030000.0
2008-05-14 23:00:00,2.1879,2.1879,2.18131,2.18583,46770000.0
2008-05-14 23:05:00,2.18512,2.18736,2.18045,2.18576,44010000.0
2008-05-14 23:10:00,2.18037,2.18617,2.18021,2.18617,39500000.0
2008-05-14 23:15:00,2.18609,2.18747,2.18042,2.18197,44130000.0
2008-05-14 23:20:00,2.18247,2.18892,2.18165,2.1846,44000000.0
2008-05-14 23:25:00,2.1857,2.18786,2.17932,2.18365,36010000.0
2008-05-14 23:30:00,2.18623,2.18731,2.18043,2.18649,42760000.0
2008-05-14 23:35:00,2.18558,2.18789,2.18151,2.18711,41640000.0
2008-05-14 23:40:00,2.18787,2.18787,2.18149,2.18563,36880000.0
2008-05-14 23:45:00,2.18438,2.18669,2.181,2.18269,41130000.0
2008-05-14 23:50:00,2.18353,2.18774,2.18048,2.18703,42500000.0
2008-05-14 23:55:00,2.18571,2.18762,2.17996,2.18625,36380000.0
2008-05-15 00:00:00,2.18492,2.18788,2.18259,2.18625,47880000.0
2008-05-15 00:05:00,2.18469,2.18779,2.18105,2.18105,37760000.0
2008-05-15 00:10:00,2.18556,2.18864,2.18183,2.18758,33380000.0
2008-05-15 00:15:00,2.1869,2.18825,2.18393,2.18657,23750000.0
2008-05-15 00:20:00,2.18611,2.18836,2.18306,2.18805,43010000.0
2008-05-15 00:25:00,2.1858,2.18854,2.1799,2.18708,39890000.0
2008-05-15 00:30:00,2.18651,2.18828,2.18154,2.18752,38250000.0
2008-05-15 00:35:00,2.18545,2.18855,2.18252,2.18542,33380000.0
2008-05-15 00:40:00,2.18467,2.18818,2.1818,2.18485,40130000.0
2008-05-15 00:45:00,2.18604,2.18772,2.18219,2.18691,39010000.0
2008-05-15 00:50:00,2.18582,2.18915,2.18217,2.18659,46260000.0
2008-05-15 00:55:00,2.18736,2.18905,2.18284,2.1872,53640000.0
2008-05-15 01:00:00,2.1881,2.18924,2.18438,2.18785,49260000.0
2008-05-15 01:05:00,2.18699,2.18923,2.18391,2.18809,37760000.0
2008-05-15 01:10:00,2.18661,2.18979,2.18291,2.1882,39500000.0
2008-05-15 01:15:00,2.18716,2.18905,2.1832,2.18905,53760000.0
2008-05-15 01:20:00,2.18571,2.18857,2.18202,2.18262,35510000.0
2008-05-15 01:25:00,2.18209,2.18962,2.18209,2.18855,44010000.0
2008-05-15 01:30:00,2.18837,2.18956,2.18322,2.18808,42130000.0
2008-05-15 01:35:00,2.18993,2.18993,2.18372,2.1884,54010000.0
2008-05-15 01:40:00,2.18818,2.18863,2.18243,2.18801,61500000.0
2008-05-15 01:45:00,2.18727,2.18928,2.18349,2.18777,52760000.0
2008-05-15 01:50:00,2.18657,2.18873,2.18313,2.18722,44380000.0
2008-05-15 01:55:00,2.18642,2.18922,2.18175,2.18444,46880000.0
2008-05-15 02:00:00,2.18838,2.18904,2.18277,2.18634,40520000.0
2008-05-15 02:05:00,2.18793,2.18976,2.18281,2.18281,48020000.0
2008-05-15 02:10:00,2.18872,2.18905,2.18408,2.18623,47250000.0
2008-05-15 02:15:00,2.18859,2.19008,2.18413,2.18831,35760000.0
2008-05-15 02:20:00,2.18715,2.18981,2.18109,2.18459,40510000.0
2008-05-15 02:25:00,2.18746,2.19054,2.18266,2.1863,39500000.0
2008-05-15 02:30:00,2.18642,2.19001,2.18219,2.18787,48880000.0
2008-05-15 02:35:00,2.1845,2.18956,2.18157,2.18846,52750000.0
2008-05-15 02:40:00,2.18844,2.18877,2.18145,2.18766,38770000.0
2008-05-15 02:45:00,2.18706,2.18962,2.18373,2.1867,42140000.0
2008-05-15 02:50:00,2.18515,2.19247,2.18308,2.18868,37630000.0
2008-05-15 02:55:00,2.18698,2.18886,2.18041,2.18643,61380000.0
2008-05-15 03:00:00,2.18885,2.18998,2.18473,2.1865,41770000.0
2008-05-15 03:05:00,2.19025,2.19025,2.18099,2.18901,49520000.0
2008-05-15 03:10:00,2.18635,2.18919,2.18219,2.18692,46140000.0
2008-05-15 03:15:00,2.187,2.18925,2.18164,2.18585,35020000.0
2008-05-15 03:20:00,2.18492,2.18966,2.18263,2.18784,41630000.0
2008-05-15 03:25:00,2.1868,2.1904,2.18355,2.18848,43380000.0
2008-05-15 03:30:00,2.18817,2.19013,2.1837,2.18623,49140000.0
2008-05-15 03:35:00,2.18739,2.18982,2.1832,2.18559,39130000.0
2008-05-15 03:40:00,2.18693,2.18999,2.18299,2.18683,37890000.0
2008-05-15 03:45:00,2.18961,2.19034,2.18334,2.1854,44140000.0
2008-05-15 03:50:00,2.18705,2.1902,2.18008,2.18674,53020000.0
2008-05-15 03:55:00,2.18928,2.19077,2.18543,2.18895,45010000.0
2008-05-15 04:00:00,2.18625,2.1905,2.18432,2.18684,47880000.0
2008-05-15 04:05:00,2.18755,2.18993,2.18356,2.18874,46630000.0
2008-05-15 04:10:00,2.18903,2.18942,2.18431,2.18775,38520000.0
2008-05-15 04:15:00,2.18253,2.19003,2.18229,2.18936,35890000.0
2008-05-15 04:20:00,2.18616,2.18993,2.18321,2.18782,42750000.0
2008-05-15 04:25:00,2.18974,2.1901,2.18378,2.18385,39380000.0
2008-05-15 04:30:00,2.18868,2.19017,2.18396,2.18858,35880000.0
2008-05-15 04:35:00,2.18761,2.19022,2.18335,2.18926,38010000.0
2008-05-15 04:40:00,2.1875,2.18985,2.18323,2.18486,37630000.0
2008-05-15 04:45:00,2.18611,2.18963,2.1832,2.18963,44630000.0
2008-05-15 04:50:00,2.18997,2.19072,2.18353,2.18519,48640000.0
2008-05-15 04:55:00,2.18973,2.191,2.18322,2.18878,38630000.0
2008-05-15 05:00:00,2.18906,2.18981,2.18223,2.18671,40510000.0
2008-05-15 05:05:00,2.18726,2.19141,2.1838,2.18713,42130000.0
2008-05-15 05:10:00,2.18509,2.18934,2.18375,2.18848,35880000.0
2008-05-15 05:15:00,2.18906,2.18931,2.18322,2.18717,33750000.0
2008-05-15 05:20:00,2.18582,2.19031,2.1827,2.18729,33140000.0
2008-05-15 05:25:00,2.18729,2.19043,2.18454,2.18885,43520000.0
2008-05-15 05:30:00,2.18736,2.19078,2.18412,2.19,46130000.0
2008-05-15 05:35:00,2.18947,2.1899,2.18275,2.18601,40000000.0
2008-05-15 05:40:00,2.18691,2.18935,2.18336,2.18935,34380000.0
2008-05-15 05:45:00,2.18715,2.18872,2.18166,2.18752,35380000.0
2008-05-15 05:50:00,2.18665,2.18899,2.18343,2.18848,45000000.0
2008-05-15 05:55:00,2.18737,2.1888,2.18333,2.1879,35250000.0
2008-05-15 06:00:00,2.18328,2.18899,2.18116,2.18219,38630000.0
2008-05-15 06:05:00,2.18875,2.18875,2.18233,2.18378,33750000.0
2008-05-15 06:10:00,2.18456,2.18778,2.17904,2.18462,46380000.0
2008-05-15 06:15:00,2.18424,2.187,2.18166,2.18649,34770000.0
2008-05-15 06:20:00,2.18667,2.1867,2.18146,2.18146,43630000.0
2008-05-15 06:25:00,2.18716,2.18729,2.17968,2.1858,39130000.0
2008-05-15 06:30:00,2.18758,2.18761,2.18141,2.18571,34890000.0
2008-05-15 06:35:00,2.18465,2.18767,2.17807,2.18594,41510000.0
2008-05-15 06:40:00,2.18378,2.18626,2.18117,2.18502,40750000.0
2008-05-15 06:45:00,2.18102,2.18608,2.18025,2.18444,34130000.0
2008-05-15 06:50:00,2.18346,2.18493,2.1805,2.18493,44750000.0
2008-05-15 06:55:00,2.18363,2.18485,2.17883,2.18198,49760000.0
2008-05-15 07:00:00,2.18434,2.18612,2.17802,2.18363,41250000.0
2008-05-15 07:05:00,2.18442,2.18726,2.17762,2.18367,42250000.0
2008-05-15 07:10:00,2.18455,2.18689,2.17997,2.18502,39500000.0
2008-05-15 07:15:00,2.18665,2.18694,2.18027,2.18347,46630000.0
2008-05-15 07:20:00,2.1813,2.18695,2.1813,2.18367,43510000.0
2008-05-15 07:25:00,2.18352,2.1861,2.18015,2.1826,48630000.0
2008-05-15 07:30:00,2.18579,2.18636,2.18071,2.18541,45650000.0
2008-05-15 07:35:00,2.18309,2.18618,2.18008,2.18211,50130000.0
2008-05-15 07:40:00,2.18484,2.18506,2.1783,2.18374,42000000.0
2008-05-15 07:45:00,2.18513,2.18532,2.17697,2.18422,44010000.0
2008-05-15 07:50:00,2.18485,2.18713,2.17948,2.18355,48130000.0
2008-05-15 07:55:00,2.18439,2.18631,2.18006,2.18591,47630000.0
2008-05-15 08:00:00,2.18539,2.18539,2.17696,2.18073,57760000.0
2008-05-15 08:05:00,2.1795,2.18386,2.17555,2.18149,39380000.0
2008-05-15 08:10:00,2.18096,2.18322,2.17666,2.18183,38880000.0
2008-05-15 08:15:00,2.18079,2.18376,2.17622,2.18346,42770000.0
2008-05-15 08:20:00,2.18138,2.18298,2.17682,2.17925,36380000.0
2008-05-15 08:25:00,2.18212,2.18322,2.17782,2.17871,59380000.0
2008-05-15 08:30:00,2.18091,2.18091,2.1736,2.17921,39630000.0
2008-05-15 08:35:00,2.17802,2.18106,2.17256,2.17912,45390000.0
2008-05-15 08:40:00,2.17304,2.18031,2.17279,2.17945,59260000.0
2008-05-15 08:45:00,2.17584,2.1821,2.17453,2.1799,40750000.0
2008-05-15 08:50:00,2.18112,2.18113,2.17415,2.17981,42010000.0
2008-05-15 08:55:00,2.1779,2.17956,2.17148,2.17787,42250000.0
2008-05-15 09:00:00,2.17784,2.17801,2.17266,2.17478,47880000.0
2008-05-15 09:05:00,2.1769,2.17859,2.17327,2.17782,42390000.0
2008-05-15 09:10:00,2.17859,2.18022,2.17165,2.17987,45880000.0
2008-05-15 09:15:00,2.17923,2.18333,2.17566,2.18104,45880000.0
2008-05-15 09:20:00,2.18237,2.18338,2.17479,2.18181,48750000.0
2008-05-15 09:25:00,2.18266,2.18391,2.17697,2.18282,58750000.0
2008-05-15 09:30:00,2.18323,2.18474,2.17786,2.18179,32130000.0
2008-05-15 09:35:00,2.18338,2.18434,2.17763,2.1802,46760000.0
2008-05-15 09:40:00,2.18096,2.18261,2.17567,2.18211,57630000.0
2008-05-15 09:45:00,2.18133,2.18278,2.17654,2.18069,40880000.0
2008-05-15 09:50:00,2.17984,2.18318,2.17653,2.18215,41630000.0
2008-05-15 09:55:00,2.18132,2.18516,2.1774,2.18445,50750000.0
2008-05-15 10:00:00,2.18411,2.18472,2.17655,2.18168,39890000.0
2008-05-15 10:05:00,2.18307,2.1849,2.17879,2.18384,42000000.0
2008-05-15 10:10:00,2.18258,2.18624,2.17762,2.18354,43630000.0
2008-05-15 10:15:00,2.18316,2.18864,2.18258,2.18686,40510000.0
2008-05-15 10:20:00,2.18413,2.18858,2.18164,2.18463,44130000.0
2008-05-15 10:25:00,2.18591,2.18805,2.18266,2.18625,40260000.0
2008-05-15 10:30:00,2.1867,2.18742,2.18113,2.18585,43750000.0
2008-05-15 10:35:00,2.18801,2.18959,2.18363,2.18827,41380000.0
2008-05-15 10:40:00,2.18714,2.18837,2.18381,2.18554,49010000.0
2008-05-15 10:45:00,2.18443,2.18753,2.18164,2.18242,38890000.0
2008-05-15 10:50:00,2.18699,2.18844,2.18089,2.1841,48380000.0
2008-05-15 10:55:00,2.18566,2.18816,2.1803,2.18688,40630000.0
2008-05-15 11:00:00,2.18476,2.18959,2.18251,2.18834,41130000.0
2008-05-15 11:05:00,2.18556,2.18873,2.18202,2.18698,45510000.0
2008-05-15 11:10:00,2.18707,2.18982,2.18232,2.18982,43250000.0
2008-05-15 11:15:00,2.18729,2.18882,2.18189,2.18699,41640000.0
2008-05-15 11:20:00,2.1868,2.18826,2.18139,2.18668,53880000.0
2008-05-15 11:25:00,2.18636,2.18869,2.18184,2.18662,47380000.0
2008-05-15 11:30:00,2.18385,2.18889,2.18356,2.18697,43250000.0
2008-05-15 11:35:00,2.18656,2.1882,2.18222,2.18655,42270000.0
2008-05-15 11:40:00,2.18493,2.18942,2.18313,2.18633,51880000.0
2008-05-15 11:45:00,2.18832,2.1905,2.18285,2.18583,46760000.0
2008-05-15 11:50:00,2.18903,2.19011,2.18387,2.19011,36760000.0
2008-05-15 11:55:00,2.18889,2.19187,2.18256,2.19114,41260000.0
2008-05-15 12:00:00,2.18947,2.19078,2.18576,2.19018,43000000.0
2008-05-15 12:05:00,2.18908,2.19122,2.18383,2.19015,45130000.0
2008-05-15 12:10:00,2.19003,2.19118,2.18295,2.19055,48880000.0
2008-05-15 12:15:00,2.18625,2.19097,2.18351,2.18884,38020000.0
2008-05-15 12:20:00,2.18635,2.18998,2.18106,2.18657,45750000.0
2008-05-15 12:25:00,2.18709,2.18877,2.1827,2.1862,40880000.0
2008-05-15 12:30:00,2.18713,2.18826,2.18269,2.18728,43640000.0
2008-05-15 12:35:00,2.18723,2.18886,2.18163,2.18559,44770000.0
2008-05-15 12:40:00,2.18589,2.18957,2.18309,2.18737,44640000.0
2008-05-15 12:45:00,2.18508,2.1898,2.18314,2.1898,48630000.0
2008-05-15 12:50:00,2.18943,2.1907,2.18317,2.18961,40010000.0
2008-05-15 12:55:00,2.18604,2.19025,2.18357,2.18582,51640000.0
2008-05-15 13:00:00,2.18932,2.19041,2.18496,2.18635,50760000.0
2008-05-15 13:05:00,2.18927,2.19055,2.18393,2.18729,47380000.0
2008-05-15 13:10:00,2.189,2.19003,2.18413,2.18779,52000000.0
2008-05-15 13:15:00,2.18962,2.18962,2.18175,2.18814,36380000.0
2008-05-15 13:20:00,2.1858,2.18939,2.18231,2.18644,47000000.0
2008-05-15 13:25:00,2.18706,2.18879,2.18288,2.18879,41500000.0
2008-05-15 13:30:00,2.18501,2.19093,2.18206,2.18976,44510000.0
2008-05-15 13:35:00,2.19241,2.19241,2.18272,2.19035,36520000.0
2008-05-15 13:40:00,2.18667,2.19177,2.18488,2.18982,37130000.0
2008-05-15 13:45:00,2.18756,2.1921,2.18689,2.19153,41010000.0
2008-05-15 13:50:00,2.19138,2.19155,2.18571,2.18959,38250000.0
2008-05-15 13:55:00,2.19124,2.19376,2.18689,2.19081,43250000.0
2008-05-15 14:00:00,2.18625,2.19319,2.18625,2.19271,39760000.0
2008-05-15 14:05:00,2.19284,2.19357,2.1875,2.19135,36880000.0
2008-05-15 14:10:00,2.19161,2.19432,2.18776,2.19154,40510000.0
2008-05-15 14:15:00,2.1912,2.19437,2.18522,2.19319,55760000.0
2008-05-15 14:20:00,2.19381,2.19381,2.18564,2.19214,46010000.0
2008-05-15 14:25:00,2.19258,2.19306,2.18585,2.1888,41500000.0
2008-05-15 14:30:00,2.19088,2.19322,2.18514,2.19152,46880000.0
2008-05-15 14:35:00,2.1885,2.19288,2.18669,2.18669,49760000.0
2008-05-15 14:40:00,2.19023,2.19136,2.18504,2.18889,40880000.0
2008-05-15 14:45:00,2.18826,2.18927,2.18327,2.18682,39630000.0
2008-05-15 14:50:00,2.1873,2.18957,2.18334,2.18515,45760000.0
2008-05-15 14:55:00,2.18927,2.19004,2.18352,2.18735,55020000.0
2008-05-15 15:00:00,2.18611,2.18874,2.18223,2.18356,48000000.0
2008-05-15 15:05:00,2.18528,2.18798,2.18093,2.18665,54380000.0
2008-05-15 15:10:00,2.18749,2.18749,2.18099,2.18603,43250000.0
2008-05-15 15:15:00,2.18351,2.18827,2.17765,2.17765,48390000.0
2008-05-15 15:20:00,2.18549,2.18549,2.17756,2.18355,45130000.0
2008-05-15 15:25:00,2.18485,2.1855,2.17788,2.18292,36750000.0
2008-05-15 15:30:00,2.18088,2.18631,2.17816,2.18562,44880000.0
2008-05-15 15:35:00,2.18442,2.18867,2.17961,2.18312,46000000.0
2008-05-15 15:40:00,2.18388,2.18764,2.18022,2.18532,35130000.0
2008-05-15 15:45:00,2.18634,2.18842,2.18114,2.18842,39760000.0
2008-05-15 15:50:00,2.18794,2.18994,2.18362,2.18667,42010000.0
2008-05-15 15:55:00,2.1868,2.18932,2.18409,2.18828,41010000.0
2008-05-15 16:00:00,2.18828,2.19035,2.1835,2.18793,48510000.0
2008-05-15 16:05:00,2.18871,2.19149,2.18468,2.19067,46390000.0
2008-05-15 16:10:00,2.19027,2.19161,2.18504,2.18988,41640000.0
2008-05-15 16:15:00,2.18731,2.19087,2.18194,2.18752,44880000.0
2008-05-15 16:20:00,2.18905,2.19255,2.18582,2.19181,37130000.0
2008-05-15 16:25:00,2.19175,2.1924,2.18624,2.18909,44750000.0
2008-05-15 16:30:00,2.1924,2.1924,2.18606,2.18914,42390000.0
2008-05-15 16:35:00,2.18991,2.19128,2.18342,2.18821,50770000.0
2008-05-15 16:40:00,2.18954,2.19101,2.18528,2.18976,45260000.0
2008-05-15 16:45:00,2.18557,2.18999,2.18516,2.18877,47260000.0
2008-05-15 16:50:00,2.18524,2.18927,2.18221,2.18907,44250000.0
2008-05-15 16:55:00,2.18964,2.19003,2.18111,2.1889,44010000.0
2008-05-15 17:00:00,2.18858,2.19197,2.1854,2.19007,42500000.0
2008-05-15 17:05:00,2.19091,2.19104,2.18445,2.18601,38000000.0
2008-05-15 17:10:00,2.18622,2.18861,2.18235,2.18765,42140000.0
2008-05-15 17:15:00,2.18723,2.18947,2.18359,2.18773,48390000.0
2008-05-15 17:20:00,2.18821,2.18879,2.18171,2.18715,45630000.0
2008-05-15 17:25:00,2.18529,2.1885,2.18044,2.1853,42760000.0
2008-05-15 17:30:00,2.18596,2.18885,2.18017,2.18727,40760000.0
2008-05-15 17:35:00,2.1858,2.18815,2.18158,2.18748,40130000.0
2008-05-15 17:40:00,2.18647,2.18838,2.18137,2.18281,38130000.0
2008-05-15 17:45:00,2.18678,2.18678,2.18053,2.18452,41500000.0
2008-05-15 17:50:00,2.18296,2.19036,2.17764,2.19036,52260000.0
2008-05-15 17:55:00,2.18827,2.19049,2.18003,2.18597,60010000.0
2008-05-15 18:00:00,2.18504,2.18931,2.18109,2.18521,55750000.0
2008-05-15 18:05:00,2.18921,2.18921,2.18237,2.1858,41140000.0
2008-05-15 18:10:00,2.18893,2.18932,2.18232,2.18876,40140000.0
2008-05-15 18:15:00,2.1868,2.18895,2.18148,2.18715,47020000.0
2008-05-15 18:20:00,2.1874,2.18972,2.17992,2.18551,46380000.0
2008-05-15 18:25:00,2.18976,2.1925,2.18506,2.1925,35380000.0
2008-05-15 18:30:00,2.19062,2.19308,2.18602,2.1897,58750000.0
2008-05-15 18:35:00,2.19034,2.1956,2.18388,2.19502,46500000.0
2008-05-15 18:40:00,2.19576,2.19722,2.1883,2.19367,48750000.0
2008-05-15 18:45:00,2.1936,2.19568,2.18722,2.19085,42750000.0
2008-05-15 18:50:00,2.19422,2.19508,2.19056,2.19095,45510000.0
2008-05-15 18:55:00,2.19457,2.19744,2.18867,2.1944,52000000.0
2008-05-15 19:00:00,2.19265,2.19671,2.18827,2.19226,47640000.0
2008-05-15 19:05:00,2.19558,2.19918,2.19007,2.1955,42010000.0
2008-05-15 19:10:00,2.19683,2.19729,2.18867,2.19673,46880000.0
2008-05-15 19:15:00,2.19643,2.19788,2.18852,2.19433,38890000.0
2008-05-15 19:20:00,2.19487,2.19722,2.19299,2.19652,47500000.0
2008-05-15 19:25:00,2.19504,2.19773,2.19058,2.19601,44260000.0
2008-05-15 19:30:00,2.19357,2.19729,2.18906,2.19224,44000000.0
2008-05-15 19:35:00,2.19519,2.1975,2.19146,2.19578,43510000.0
2008-05-15 19:40:00,2.1956,2.19625,2.18961,2.19088,50010000.0
2008-05-15 19:45:00,2.1925,2.19703,2.18893,2.19246,45510000.0
2008-05-15 19:50:00,2.19372,2.19653,2.18996,2.19495,41380000.0
2008-05-15 19:55:00,2.19457,2.19737,2.1905,2.19631,43390000.0
2008-05-15 20:00:00,2.19578,2.19651,2.18819,2.19579,41260000.0
2008-05-15 20:05:00,2.19545,2.19753,2.191,2.19728,45510000.0
2008-05-15 20:10:00,2.19511,2.19759,2.1913,2.1915,43000000.0
2008-05-15 20:15:00,2.19429,2.19534,2.18907,2.19534,42130000.0
2008-05-15 20:20:00,2.19345,2.19529,2.18803,2.1915,41390000.0
2008-05-15 20:25:00,2.19068,2.19457,2.18935,2.19347,49010000.0
2008-05-15 20:30:00,2.19093,2.19405,2.18679,2.19388,48890000.0
2008-05-15 20:35:00,2.19192,2.19417,2.18683,2.18933,47010000.0
2008-05-15 20:40:00,2.19119,2.19489,2.18755,2.19113,43000000.0
2008-05-15 20:45:00,2.19363,2.19467,2.18819,2.19272,40010000.0
2008-05-15 20:50:00,2.19217,2.19355,2.18679,2.18679,45750000.0
2008-05-15 20:55:00,2.19338,2.19463,2.1872,2.19338,39380000.0
2008-05-15 21:00:00,2.19274,2.19371,2.18552,2.19322,55500000.0
2008-05-15 21:05:00,2.19134,2.19368,2.18662,2.19143,43640000.0
2008-05-15 21:10:00,2.19208,2.19312,2.18597,2.19312,51890000.0
2008-05-15 21:15:00,2.19278,2.19454,2.18549,2.19202,38510000.0
2008-05-15 21:20:00,2.19407,2.19628,2.18734,2.19207,45380000.0
2008-05-15 21:25:00,2.189,2.19383,2.18552,2.18572,46510000.0
2008-05-15 21:30:00,2.18916,2.19409,2.18652,2.19062,44760000.0
2008-05-15 21:35:00,2.19026,2.19314,2.18548,2.18776,50890000.0
2008-05-15 21:40:00,2.19142,2.19304,2.18699,2.19155,37130000.0
2008-05-15 21:45:00,2.19209,2.19317,2.18594,2.18993,54500000.0
2008-05-15 21:50:00,2.18964,2.19253,2.1861,2.19194,44260000.0
2008-05-15 21:55:00,2.18813,2.19243,2.18638,2.19091,41880000.0
2008-05-15 22:00:00,2.19184,2.19381,2.18855,2.19152,40510000.0
2008-05-15 22:05:00,2.19121,2.19294,2.18637,2.19124,40880000.0
2008-05-15 22:10:00,2.18739,2.1929,2.18739,2.1911,39890000.0
2008-05-15 22:15:00,2.1905,2.19302,2.18599,2.19276,39630000.0
2008-05-15 22:20:00,2.19113,2.19351,2.18485,2.18804,40510000.0
2008-05-15 22:25:00,2.19267,2.19469,2.18832,2.19351,41130000.0
2008-05-15 22:30:00,2.19179,2.1935,2.18694,2.1875,46510000.0
2008-05-15 22:35:00,2.19259,2.19299,2.18707,2.19299,42510000.0
2008-05-15 22:40:00,2.19132,2.19445,2.18817,2.18996,42630000.0
2008-05-15 22:45:00,2.19367,2.19445,2.18971,2.19028,46520000.0
2008-05-15 22:50:00,2.19326,2.19575,2.18914,2.19425,53250000.0
2008-05-15 22:55:00,2.19355,2.19507,2.18875,2.19227,37500000.0
2008-05-15 23:00:00,2.19523,2.19523,2.18929,2.19158,40500000.0
2008-05-15 23:05:00,2.19298,2.19415,2.18932,2.19261,37000000.0
2008-05-15 23:10:00,2.18522,2.19398,2.18522,2.19398,37890000.0
2008-05-15 23:15:00,2.19474,2.19474,2.18699,2.18699,49750000.0
2008-05-15 23:20:00,2.18673,2.19434,2.18673,2.19417,42640000.0
2008-05-15 23:25:00,2.19241,2.1952,2.18599,2.19067,37380000.0
2008-05-15 23:30:00,2.19217,2.19441,2.1847,2.19168,45760000.0
2008-05-15 23:35:00,2.19137,2.19419,2.18656,2.19199,39640000.0
2008-05-15 23:40:00,2.19185,2.19419,2.1886,2.19305,40880000.0
2008-05-15 23:45:00,2.19203,2.19418,2.18701,2.1924,42130000.0
2008-05-15 23:50:00,2.1908,2.19395,2.1908,2.19384,32130000.0
2008-05-15 23:55:00,2.19375,2.19413,2.18713,2.19413,41260000.0
2008-05-16 00:00:00,2.19191,2.19369,2.18262,2.19369,44010000.0
2008-05-16 00:05:00,2.19362,2.19381,2.18555,2.18721,46270000.0
2008-05-16 00:10:00,2.18951,2.19319,2.18822,2.19086,36000000.0
2008-05-16 00:15:00,2.1866,2.19281,2.18438,2.19141,27130000.0
2008-05-16 00:20:00,2.19107,2.19368,2.18854,2.19233,38640000.0
2008-05-16 00:25:00,2.19239,2.19291,2.18728,2.19224,46130000.0
2008-05-16 00:30:00,2.19253,2.19253,2.18685,2.19113,43880000.0
2008-05-16 00:35:00,2.18922,2.19198,2.18572,2.19139,45010000.0
2008-05-16 00:40:00,2.18923,2.19494,2.18655,2.18957,42130000.0
2008-05-16 00:45:00,2.18943,2.19158,2.18601,2.19136,33130000.0
2008-05-16 00:50:00,2.19125,2.19208,2.18765,2.19184,47750000.0
2008-05-16 00:55:00,2.18941,2.19258,2.18775,2.19153,37630000.0
2008-05-16 01:00:00,2.19272,2.1933,2.18798,2.18953,54020000.0
2008-05-16 01:05:00,2.19052,2.19337,2.18806,2.19265,37510000.0
2008-05-16 01:10:00,2.19361,2.19403,2.18744,2.19403,48880000.0
2008-05-16 01:15:00,2.19293,2.1944,2.18785,2.19346,48640000.0
2008-05-16 01:20:00,2.19014,2.19369,2.18734,2.18734,38270000.0
2008-05-16 01:25:00,2.19149,2.19299,2.18729,2.19226,47880000.0
2008-05-16 01:30:00,2.19222,2.19261,2.1861,2.1905,43500000.0
2008-05-16 01:35:00,2.19244,2.1934,2.18589,2.1897,38250000.0
2008-05-16 01:40:00,2.19107,2.19355,2.18299,2.18955,55640000.0
2008-05-16 01:45:00,2.18939,2.19228,2.18535,2.19173,57760000.0
2008-05-16 01:50:00,2.18874,2.19165,2.18628,2.18964,41270000.0
2008-05-16 01:55:00,2.18827,2.19177,2.18485,2.18744,43130000.0
2008-05-16 02:00:00,2.18968,2.19087,2.18511,2.19034,41140000.0
2008-05-16 02:05:00,2.18863,2.1916,2.18506,2.18506,45510000.0
2008-05-16 02:10:00,2.18855,2.19165,2.18522,2.1895,61400000.0
2008-05-16 02:15:00,2.18842,2.19098,2.18338,2.18919,32150000.0
2008-05-16 02:20:00,2.18893,2.19124,2.18506,2.18678,48520000.0
2008-05-16 02:25:00,2.18911,2.19152,2.18495,2.18881,36510000.0
2008-05-16 02:30:00,2.18915,2.19288,2.18624,2.18794,47510000.0
2008-05-16 02:35:00,2.18687,2.19055,2.18356,2.18811,59650000.0
2008-05-16 02:40:00,2.18875,2.19118,2.18364,2.19022,40880000.0
2008-05-16 02:45:00,2.18985,2.19103,2.18365,2.18863,48020000.0
2008-05-16 02:50:00,2.18832,2.19158,2.18465,2.18837,47010000.0
2008-05-16 02:55:00,2.19124,2.19237,2.18393,2.18985,56630000.0
2008-05-16 03:00:00,2.18934,2.19186,2.18389,2.18927,44270000.0
2008-05-16 03:05:00,2.19055,2.19101,2.18503,2.18902,46500000.0
2008-05-16 03:10:00,2.18964,2.19059,2.18584,2.18953,36020000.0
2008-05-16 03:15:00,2.18808,2.19032,2.18376,2.18913,24390000.0
2008-05-16 03:20:00,2.18583,2.19084,2.18363,2.18969,40380000.0
2008-05-16 03:25:00,2.19006,2.1908,2.18401,2.1885,30250000.0
2008-05-16 03:30:00,2.19059,2.19169,2.18511,2.18999,55880000.0
2008-05-16 03:35:00,2.18941,2.1913,2.18407,2.18843,42380000.0
2008-05-16 03:40:00,2.18678,2.19117,2.18412,2.18782,37630000.0
2008-05-16 03:45:00,2.18859,2.19074,2.18377,2.1873,45010000.0
2008-05-16 03:50:00,2.18854,2.19598,2.18375,2.1921,40130000.0
2008-05-16 03:55:00,2.19092,2.19092,2.18476,2.18705,55140000.0
2008-05-16 04:00:00,2.18675,2.18979,2.18402,2.1891,46630000.0
2008-05-16 04:05:00,2.18733,2.1905,2.18282,2.18638,44260000.0
2008-05-16 04:10:00,2.18338,2.18876,2.18338,2.1886,38130000.0
2008-05-16 04:15:00,2.18416,2.18955,2.18348,2.18774,38380000.0
2008-05-16 04:20:00,2.18793,2.18934,2.18244,2.18915,41630000.0
2008-05-16 04:25:00,2.18828,2.18904,2.1817,2.18606,37130000.0
2008-05-16 04:30:00,2.19023,2.19023,2.18396,2.18845,38390000.0
2008-05-16 04:35:00,2.18926,2.18987,2.18285,2.18624,40510000.0
2008-05-16 04:40:00,2.1881,2.18895,2.18266,2.18359,31630000.0
2008-05-16 04:45:00,2.18583,2.19002,2.18393,2.18614,42130000.0
2008-05-16 04:50:00,2.18859,2.1895,2.1824,2.18421,43390000.0
2008-05-16 04:55:00,2.18865,2.18948,2.18229,2.18584,43260000.0
2008-05-16 05:00:00,2.18785,2.18829,2.1812,2.18732,40260000.0
2008-05-16 05:05:00,2.18636,2.18934,2.18158,2.18848,42380000.0
2008-05-16 05:10:00,2.18565,2.18972,2.18257,2.18667,41640000.0
2008-05-16 05:15:00,2.18982,2.18982,2.18166,2.1868,34260000.0
2008-05-16 05:20:00,2.18372,2.19189,2.18372,2.19082,29750000.0
2008-05-16 05:25:00,2.18815,2.19507,2.18462,2.19043,39880000.0
2008-05-16 05:30:00,2.1866,2.19059,2.18469,2.19059,50880000.0
2008-05-16 05:35:00,2.1905,2.19064,2.18369,2.18923,35510000.0
2008-05-16 05:40:00,2.18565,2.18993,2.18301,2.18301,40880000.0
2008-05-16 05:45:00,2.18888,2.19072,2.18502,2.18523,17500000.0
2008-05-16 05:50:00,2.18834,2.19001,2.18423,2.18643,40510000.0
2008-05-16 05:55:00,2.18873,2.1898,2.18263,2.18914,44380000.0
2008-05-16 06:00:00,2.18188,2.19077,2.18188,2.18758,41500000.0
2008-05-16 06:05:00,2.18715,2.18982,2.18355,2.18707,31880000.0
2008-05-16 06:10:00,2.18678,2.19042,2.18212,2.18881,43500000.0
2008-05-16 06:15:00,2.18582,2.18923,2.18362,2.18593,35130000.0
2008-05-16 06:20:00,2.18939,2.1903,2.18451,2.18497,37630000.0
2008-05-16 06:25:00,2.18728,2.18975,2.18349,2.18724,37880000.0
2008-05-16 06:30:00,2.18845,2.19046,2.18398,2.18708,33880000.0
2008-05-16 06:35:00,2.18637,2.191,2.18427,2.1869,44380000.0
2008-05-16 06:40:00,2.1889,2.18951,2.18194,2.18856,35020000.0
2008-05-16 06:45:00,2.18553,2.18954,2.183,2.18787,33760000.0
2008-05-16 06:50:00,2.1866,2.1878,2.18334,2.18552,44130000.0
2008-05-16 06:55:00,2.18629,2.18784,2.18228,2.18584,52380000.0
2008-05-16 07:00:00,2.18682,2.18769,2.18059,2.183,46630000.0
2008-05-16 07:05:00,2.18722,2.18812,2.18156,2.18653,44630000.0
2008-05-16 07:10:00,2.18767,2.18802,2.18195,2.18537,38520000.0
2008-05-16 07:15:00,2.18813,2.18836,2.18174,2.1855,52260000.0
2008-05-16 07:20:00,2.18356,2.18783,2.18218,2.18658,47510000.0
2008-05-16 07:25:00,2.18542,2.18825,2.18144,2.18519,47130000.0
2008-05-16 07:30:00,2.18515,2.18636,2.17767,2.18631,49130000.0
2008-05-16 07:35:00,2.18398,2.18686,2.18047,2.1837,45390000.0
2008-05-16 07:40:00,2.18517,2.18672,2.18047,2.18384,44880000.0
2008-05-16 07:45:00,2.18513,2.18543,2.1785,2.18144,40630000.0
2008-05-16 07:50:00,2.18184,2.18618,2.17814,2.18571,47630000.0
2008-05-16 07:55:00,2.18317,2.18614,2.1808,2.183,43250000.0
2008-05-16 08:00:00,2.18459,2.18684,2.17983,2.18242,60760000.0
2008-05-16 08:05:00,2.17851,2.18505,2.17851,2.18505,38880000.0
2008-05-16 08:10:00,2.18146,2.18556,2.17709,2.18132,38750000.0
2008-05-16 08:15:00,2.18431,2.18689,2.17999,2.18416,45000000.0
2008-05-16 08:20:00,2.18188,2.18468,2.1773,2.18314,36390000.0
2008-05-16 08:25:00,2.18089,2.18274,2.17639,2.17896,54390000.0
2008-05-16 08:30:00,2.18064,2.18343,2.17596,2.1796,37000000.0
2008-05-16 08:35:00,2.18422,2.18469,2.17746,2.18331,47250000.0
2008-05-16 08:40:00,2.17845,2.18424,2.17698,2.18063,59390000.0
2008-05-16 08:45:00,2.18038,2.18347,2.17772,2.18058,43130000.0
2008-05-16 08:50:00,2.18181,2.18291,2.17709,2.18077,42750000.0
2008-05-16 08:55:00,2.17956,2.1845,2.17674,2.18259,45260000.0
2008-05-16 09:00:00,2.18309,2.1839,2.17727,2.1804,47750000.0
2008-05-16 09:05:00,2.17776,2.18253,2.17719,2.17816,42140000.0
2008-05-16 09:10:00,2.18096,2.18395,2.17671,2.18282,47250000.0
2008-05-16 09:15:00,2.18137,2.18379,2.17634,2.18204,49020000.0
2008-05-16 09:20:00,2.1816,2.18392,2.17566,2.18293,45260000.0
2008-05-16 09:25:00,2.18408,2.18665,2.17746,2.18483,48390000.0
2008-05-16 09:30:00,2.18501,2.18689,2.17732,2.18437,33630000.0
2008-05-16 09:35:00,2.18558,2.18676,2.18064,2.18102,48260000.0
2008-05-16 09:40:00,2.18499,2.18645,2.17944,2.18271,53640000.0
2008-05-16 09:45:00,2.18466,2.18513,2.17923,2.18108,42150000.0
2008-05-16 09:50:00,2.17773,2.18299,2.1755,2.18299,46880000.0
2008-05-16 09:55:00,2.18254,2.18359,2.1768,2.18135,47250000.0
2008-05-16 10:00:00,2.18194,2.18664,2.1781,2.18602,39010000.0
2008-05-16 10:05:00,2.18495,2.18646,2.17997,2.18396,47500000.0
2008-05-16 10:10:00,2.18502,2.18586,2.17861,2.18386,46130000.0
2008-05-16 10:15:00,2.18559,2.18559,2.17939,2.18256,43260000.0
2008-05-16 10:20:00,2.18182,2.18291,2.17585,2.1776,40630000.0
2008-05-16 10:25:00,2.17767,2.18279,2.17632,2.18059,42630000.0
2008-05-16 10:30:00,2.18266,2.18266,2.17707,2.17961,41640000.0
2008-05-16 10:35:00,2.18197,2.18243,2.1753,2.18243,41630000.0
2008-05-16 10:40:00,2.18137,2.18872,2.17766,2.18017,50000000.0
2008-05-16 10:45:00,2.17877,2.18241,2.17325,2.17325,35380000.0
2008-05-16 10:50:00,2.17945,2.18283,2.17615,2.1776,49890000.0
2008-05-16 10:55:00,2.17923,2.18351,2.17733,2.18212,39500000.0
2008-05-16 11:00:00,2.1793,2.18344,2.17724,2.17962,43250000.0
2008-05-16 11:05:00,2.18179,2.18385,2.17633,2.18264,39510000.0
2008-05-16 11:10:00,2.18307,2.18335,2.17641,2.18335,41750000.0
2008-05-16 11:15:00,2.18372,2.18372,2.17553,2.17881,42380000.0
2008-05-16 11:20:00,2.18206,2.18251,2.17606,2.1809,46130000.0
2008-05-16 11:25:00,2.18185,2.18287,2.17606,2.18275,42010000.0
2008-05-16 11:30:00,2.17978,2.18512,2.17948,2.18411,52760000.0
2008-05-16 11:35:00,2.18319,2.18523,2.17676,2.18267,40000000.0
2008-05-16 11:40:00,2.18026,2.18413,2.17793,2.1828,46510000.0
2008-05-16 11:45:00,2.183,2.18597,2.17905,2.18198,45880000.0
2008-05-16 11:50:00,2.18313,2.18621,2.17901,2.18591,36750000.0
2008-05-16 11:55:00,2.18453,2.18725,2.18112,2.18459,41520000.0
2008-05-16 12:00:00,2.18667,2.18724,2.17935,2.18724,39380000.0
2008-05-16 12:05:00,2.1858,2.18715,2.18121,2.18663,48380000.0
2008-05-16 12:10:00,2.18663,2.18737,2.17992,2.18604,48000000.0
2008-05-16 12:15:00,2.18271,2.18811,2.17974,2.18653,35640000.0
2008-05-16 12:20:00,2.1843,2.18815,2.17996,2.18532,43250000.0
2008-05-16 12:25:00,2.18458,2.18778,2.18217,2.18738,49760000.0
2008-05-16 12:30:00,2.18792,2.18798,2.18155,2.18363,41380000.0
2008-05-16 12:35:00,2.18587,2.18703,2.1805,2.18385,46130000.0
2008-05-16 12:40:00,2.1824,2.18716,2.18146,2.18342,47010000.0
2008-05-16 12:45:00,2.1828,2.18727,2.18246,2.18446,47390000.0
2008-05-16 12:50:00,2.18602,2.18886,2.18311,2.18832,39510000.0
2008-05-16 12:55:00,2.18452,2.19014,2.18013,2.18816,62130000.0
2008-05-16 13:00:00,2.18882,2.1893,2.18338,2.18816,48390000.0
2008-05-16 13:05:00,2.18734,2.19047,2.1825,2.18674,46130000.0
2008-05-16 13:10:00,2.18792,2.18902,2.18286,2.18656,44380000.0
2008-05-16 13:15:00,2.18696,2.18839,2.18236,2.18712,42130000.0
2008-05-16 13:20:00,2.18616,2.19064,2.18468,2.1882,61000000.0
2008-05-16 13:25:00,2.18973,2.19227,2.18515,2.19116,45260000.0
2008-05-16 13:30:00,2.19126,2.19166,2.18459,2.18965,42260000.0
2008-05-16 13:35:00,2.18949,2.18949,2.18206,2.18894,41140000.0
2008-05-16 13:40:00,2.18594,2.18908,2.18293,2.18558,39000000.0
2008-05-16 13:45:00,2.18538,2.18957,2.18377,2.1876,44010000.0
2008-05-16 13:50:00,2.18703,2.18875,2.18174,2.18571,45380000.0
2008-05-16 13:55:00,2.18724,2.18771,2.17968,2.1851,46250000.0
2008-05-16 14:00:00,2.17923,2.18515,2.17762,2.18426,43390000.0
2008-05-16 14:05:00,2.18351,2.1856,2.17754,2.18027,44500000.0
2008-05-16 14:10:00,2.1816,2.1833,2.17611,2.18153,39890000.0
2008-05-16 14:15:00,2.18,2.18419,2.17877,2.18091,53020000.0
2008-05-16 14:20:00,2.18358,2.1843,2.17748,2.18236,44130000.0
2008-05-16 14:25:00,2.18283,2.18387,2.17762,2.17911,45000000.0
2008-05-16 14:30:00,2.17961,2.18829,2.17961,2.18418,45880000.0
2008-05-16 14:35:00,2.18029,2.18701,2.17983,2.182,47770000.0
2008-05-16 14:40:00,2.18617,2.18718,2.17823,2.18247,40890000.0
2008-05-16 14:45:00,2.18508,2.18731,2.18112,2.18644,43890000.0
2008-05-16 14:50:00,2.18667,2.18984,2.18095,2.18542,40880000.0
2008-05-16 14:55:00,2.1875,2.18919,2.18226,2.1843,44000000.0
2008-05-16 15:00:00,2.18604,2.18779,2.18027,2.18559,52010000.0
2008-05-16 15:05:00,2.18606,2.18802,2.18039,2.1863,54630000.0
2008-05-16 15:10:00,2.18637,2.18708,2.17886,2.18407,42000000.0
2008-05-16 15:15:00,2.18325,2.18591,2.18064,2.1812,46250000.0
2008-05-16 15:20:00,2.18511,2.18585,2.17895,2.18399,44880000.0
2008-05-16 15:25:00,2.18352,2.18748,2.17834,2.18406,36760000.0
2008-05-16 15:30:00,2.18018,2.18453,2.1783,2.18268,43130000.0
2008-05-16 15:35:00,2.18113,2.18463,2.17745,2.18007,50890000.0
2008-05-16 15:40:00,2.18207,2.18286,2.17567,2.17819,46130000.0
2008-05-16 15:45:00,2.18252,2.18276,2.17402,2.18259,37130000.0
2008-05-16 15:50:00,2.1797,2.18373,2.17753,2.18284,42010000.0
2008-05-16 15:55:00,2.18219,2.18264,2.17749,2.18124,41260000.0
2008-05-16 16:00:00,2.17842,2.18217,2.17561,2.17993,45250000.0
2008-05-16 16:05:00,2.17826,2.1793,2.1719,2.17594,46380000.0
2008-05-16 16:10:00,2.17647,2.17836,2.17081,2.1744,45750000.0
2008-05-16 16:15:00,2.17337,2.17619,2.16672,2.17015,51500000.0
2008-05-16 16:20:00,2.17163,2.17416,2.16782,2.17403,40250000.0
2008-05-16 16:25:00,2.17367,2.17498,2.16713,2.17456,44130000.0
2008-05-16 16:30:00,2.17366,2.17505,2.16844,2.1735,46010000.0
2008-05-16 16:35:00,2.17215,2.17321,2.16494,2.17032,52500000.0
2008-05-16 16:40:00,2.1695,2.17484,2.16924,2.17049,46390000.0
2008-05-16 16:45:00,2.16814,2.17343,2.16677,2.17233,46390000.0
2008-05-16 16:50:00,2.17232,2.17436,2.16586,2.16957,45500000.0
2008-05-16 16:55:00,2.17157,2.1848,2.16587,2.17303,44380000.0
2008-05-16 17:00:00,2.17124,2.17406,2.16757,2.17199,47020000.0
2008-05-16 17:05:00,2.17217,2.17347,2.16814,2.17099,37260000.0
2008-05-16 17:10:00,2.1698,2.17281,2.16263,2.169,42140000.0
2008-05-16 17:15:00,2.16645,2.16953,2.16167,2.16695,49010000.0
2008-05-16 17:20:00,2.16583,2.1671,2.1623,2.16603,50760000.0
2008-05-16 17:25:00,2.16636,2.16663,2.15851,2.16104,45760000.0
2008-05-16 17:30:00,2.16752,2.17041,2.16005,2.16526,47630000.0
2008-05-16 17:35:00,2.16185,2.1663,2.16049,2.16556,47630000.0
2008-05-16 17:40:00,2.16705,2.16705,2.16022,2.16227,36760000.0
2008-05-16 17:45:00,2.16538,2.16538,2.15958,2.16276,34640000.0
2008-05-16 17:50:00,2.16089,2.16756,2.15758,2.16143,48510000.0
2008-05-16 17:55:00,2.16415,2.16645,2.15839,2.16645,54750000.0
2008-05-16 18:00:00,2.16629,2.16677,2.1574,2.16252,54500000.0
2008-05-16 18:05:00,2.16313,2.16536,2.15982,2.16277,36880000.0
2008-05-16 18:10:00,2.16281,2.16659,2.16059,2.16587,35390000.0
2008-05-16 18:15:00,2.16605,2.16636,2.16161,2.16498,43380000.0
2008-05-16 18:20:00,2.16758,2.16758,2.15858,2.16376,42380000.0
2008-05-16 18:25:00,2.16571,2.16681,2.16003,2.16571,36750000.0
2008-05-16 18:30:00,2.16683,2.16722,2.16152,2.16457,58630000.0
2008-05-16 18:35:00,2.1626,2.16659,2.16102,2.16595,62640000.0
2008-05-16 18:40:00,2.16508,2.16715,2.15837,2.16682,50010000.0
2008-05-16 18:45:00,2.16604,2.16724,2.15828,2.16059,35130000.0
2008-05-16 18:50:00,2.16603,2.16737,2.16256,2.16376,42130000.0
2008-05-16 18:55:00,2.16718,2.16735,2.15959,2.16622,41010000.0
2008-05-16 19:00:00,2.16508,2.16752,2.16178,2.16178,46390000.0
2008-05-16 19:05:00,2.1666,2.16769,2.15821,2.16651,43000000.0
2008-05-16 19:10:00,2.16502,2.1671,2.15928,2.1671,45880000.0
2008-05-16 19:15:00,2.16251,2.16731,2.16014,2.16382,41750000.0
2008-05-16 19:20:00,2.164,2.16736,2.16124,2.164,42750000.0
2008-05-16 19:25:00,2.1634,2.16764,2.15834,2.16618,40630000.0
2008-05-16 19:30:00,2.16717,2.16731,2.16,2.16223,45140000.0
2008-05-16 19:35:00,2.1648,2.16756,2.16098,2.16246,44380000.0
2008-05-16 19:40:00,2.16452,2.16674,2.15912,2.16308,44500000.0
2008-05-16 19:45:00,2.16586,2.16729,2.15954,2.15958,44630000.0
2008-05-16 19:50:00,2.16294,2.16673,2.16071,2.1638,40000000.0
2008-05-16 19:55:00,2.16467,2.16717,2.15958,2.16562,39640000.0
2008-05-16 20:00:00,2.16313,2.16693,2.16063,2.16636,40630000.0
2008-05-16 20:05:00,2.16649,2.16649,2.15858,2.16198,47640000.0
2008-05-16 20:10:00,2.16336,2.16733,2.15957,2.16088,45260000.0
2008-05-16 20:15:00,2.16176,2.16692,2.15811,2.16276,47010000.0
2008-05-16 20:20:00,2.16694,2.16731,2.16068,2.1669,34140000.0
2008-05-16 20:25:00,2.16235,2.16697,2.1598,2.16445,47130000.0
2008-05-16 20:30:00,2.16594,2.16623,2.15941,2.16481,51390000.0
2008-05-16 20:35:00,2.16411,2.16685,2.16138,2.16515,48390000.0
2008-05-16 20:40:00,2.1624,2.16724,2.16168,2.16641,36500000.0
2008-05-16 20:45:00,2.16589,2.1678,2.16111,2.16542,39010000.0
2008-05-16 20:50:00,2.16577,2.16713,2.15896,2.15907,44760000.0
2008-05-16 20:55:00,2.16666,2.16743,2.16084,2.16334,39630000.0
2008-05-16 21:00:00,2.167,2.16813,2.15981,2.16584,42630000.0
2008-05-16 21:05:00,2.16494,2.16812,2.15817,2.16331,39880000.0
2008-05-16 21:10:00,2.16813,2.16813,2.15948,2.16414,52510000.0
2008-05-16 21:15:00,2.1668,2.16724,2.15676,2.16382,43010000.0
2008-05-16 21:20:00,2.16619,2.16619,2.15775,2.16504,46260000.0
2008-05-16 21:25:00,2.16083,2.16559,2.15984,2.16338,42260000.0
2008-05-16 21:30:00,2.16436,2.16599,2.15855,2.16572,45390000.0
2008-05-16 21:35:00,2.1624,2.16572,2.15906,2.16409,44250000.0
2008-05-16 21:40:00,2.16499,2.16591,2.16219,2.16287,45630000.0
2008-05-16 21:45:00,2.16438,2.16645,2.16027,2.16499,40770000.0
2008-05-16 21:50:00,2.16518,2.16667,2.15926,2.16391,44130000.0
2008-05-16 21:55:00,2.16153,2.16523,2.1593,2.16423,36750000.0
2008-05-16 22:00:00,2.16385,2.1655,2.15736,2.16296,37760000.0
2008-05-16 22:05:00,2.16055,2.16508,2.15751,2.1649,41260000.0
2008-05-16 22:10:00,2.1625,2.16534,2.16009,2.16218,45380000.0
2008-05-16 22:15:00,2.16334,2.16506,2.15812,2.16487,39130000.0
2008-05-16 22:20:00,2.16165,2.16522,2.15331,2.1584,38630000.0
2008-05-16 22:25:00,2.16419,2.16469,2.15539,2.16174,39380000.0
2008-05-16 22:30:00,2.16191,2.16575,2.15912,2.16316,41010000.0
2008-05-16 22:35:00,2.16247,2.1659,2.15667,2.1653,42890000.0
2008-05-16 22:40:00,2.16405,2.16505,2.15927,2.16123,45510000.0
2008-05-16 22:45:00,2.1629,2.16555,2.15977,2.16179,41760000.0
2008-05-16 22:50:00,2.16529,2.1665,2.15922,2.1665,50130000.0
2008-05-16 22:55:00,2.16389,2.16805,2.15894,2.16487,36000000.0
2008-05-18 23:00:00,2.16451,2.16451,2.15785,2.16202,34010000.0
2008-05-18 23:05:00,2.1639,2.16446,2.16021,2.16346,32250000.0
2008-05-18 23:10:00,2.16351,2.16418,2.15992,2.16382,29500000.0
2008-05-18 23:15:00,2.16418,2.16418,2.1599,2.16363,34260000.0
2008-05-18 23:20:00,2.16054,2.16663,2.15918,2.1636,38140000.0
2008-05-18 23:25:00,2.16322,2.16437,2.15573,2.16182,25880000.0
2008-05-18 23:30:00,2.16338,2.16442,2.15803,2.16249,27000000.0
2008-05-18 23:35:00,2.163,2.16605,2.15947,2.16437,40760000.0
2008-05-18 23:40:00,2.16408,2.1664,2.16003,2.16422,35260000.0
2008-05-18 23:45:00,2.16485,2.16582,2.15967,2.16158,21750000.0
2008-05-18 23:50:00,2.1643,2.16574,2.16189,2.16451,28750000.0
2008-05-18 23:55:00,2.16367,2.16538,2.15867,2.16538,29260000.0
2008-05-19 00:00:00,2.16395,2.17205,2.1604,2.16508,42750000.0
2008-05-19 00:05:00,2.16488,2.16629,2.16117,2.16117,41510000.0
2008-05-19 00:10:00,2.16506,2.16626,2.16095,2.16501,35270000.0
2008-05-19 00:15:00,2.16307,2.16626,2.16093,2.16434,29130000.0
2008-05-19 00:20:00,2.16525,2.16667,2.163,2.16608,42750000.0
2008-05-19 00:25:00,2.16481,2.16665,2.16066,2.16524,49630000.0
2008-05-19 00:30:00,2.16615,2.16709,2.16183,2.16622,38630000.0
2008-05-19 00:35:00,2.16659,2.16761,2.16164,2.16757,37390000.0
2008-05-19 00:40:00,2.16514,2.16883,2.16393,2.16706,36630000.0
2008-05-19 00:45:00,2.16734,2.16847,2.16049,2.16789,32880000.0
2008-05-19 00:50:00,2.16704,2.16791,2.16198,2.16733,41880000.0
2008-05-19 00:55:00,2.16605,2.16828,2.16106,2.16742,46500000.0
2008-05-19 01:00:00,2.16664,2.16809,2.16321,2.16527,48010000.0
2008-05-19 01:05:00,2.16411,2.16688,2.16223,2.1653,37760000.0
2008-05-19 01:10:00,2.16586,2.16659,2.15989,2.16634,44140000.0
2008-05-19 01:15:00,2.16534,2.16791,2.16261,2.16781,51250000.0
2008-05-19 01:20:00,2.16633,2.16722,2.15913,2.16312,21390000.0
2008-05-19 01:25:00,2.1672,2.17008,2.16237,2.16532,43750000.0
2008-05-19 01:30:00,2.16557,2.16794,2.16181,2.16323,39250000.0
2008-05-19 01:35:00,2.16765,2.16858,2.16215,2.16594,43760000.0
2008-05-19 01:40:00,2.16499,2.17006,2.16087,2.168,73390000.0
2008-05-19 01:45:00,2.16799,2.16799,2.16143,2.16762,59630000.0
2008-05-19 01:50:00,2.1655,2.16767,2.16236,2.16596,43750000.0
2008-05-19 01:55:00,2.16292,2.16846,2.16097,2.16097,50130000.0
2008-05-19 02:00:00,2.16664,2.16776,2.16163,2.16485,60630000.0
2008-05-19 02:05:00,2.16688,2.16871,2.16219,2.16475,41390000.0
2008-05-19 02:10:00,2.16695,2.16702,2.15961,2.16597,55640000.0
2008-05-19 02:15:00,2.16648,2.16707,2.15986,2.16391,59380000.0
2008-05-19 02:20:00,2.1673,2.1673,2.15966,2.16652,36000000.0
2008-05-19 02:25:00,2.16259,2.1683,2.16071,2.16719,48380000.0
2008-05-19 02:30:00,2.16781,2.16822,2.15859,2.16565,51880000.0
2008-05-19 02:35:00,2.16298,2.16797,2.16219,2.16602,42390000.0
2008-05-19 02:40:00,2.16819,2.16819,2.15989,2.16755,47630000.0
2008-05-19 02:45:00,2.16738,2.16934,2.16109,2.16747,42130000.0
2008-05-19 02:50:00,2.16557,2.16774,2.16082,2.16512,38010000.0
2008-05-19 02:55:00,2.16702,2.16824,2.16198,2.16492,45760000.0
2008-05-19 03:00:00,2.16567,2.16848,2.16228,2.16233,45750000.0
2008-05-19 03:05:00,2.16791,2.16816,2.16204,2.16501,44760000.0
2008-05-19 03:10:00,2.16763,2.16831,2.16257,2.16418,34130000.0
2008-05-19 03:15:00,2.16692,2.16777,2.16325,2.16408,47750000.0
2008-05-19 03:20:00,2.16712,2.16904,2.1622,2.16492,38520000.0
2008-05-19 03:25:00,2.1674,2.16882,2.16155,2.16539,41250000.0
2008-05-19 03:30:00,2.16693,2.16912,2.16271,2.16818,41380000.0
2008-05-19 03:35:00,2.16605,2.16954,2.16429,2.16645,40000000.0
2008-05-19 03:40:00,2.16905,2.16942,2.16383,2.16644,26250000.0
2008-05-19 03:45:00,2.16616,2.16893,2.16277,2.16554,37760000.0
2008-05-19 03:50:00,2.16488,2.16927,2.16348,2.16658,39760000.0
2008-05-19 03:55:00,2.16716,2.16925,2.16224,2.16628,44150000.0
2008-05-19 04:00:00,2.16899,2.16975,2.15977,2.16615,44130000.0
2008-05-19 04:05:00,2.16921,2.16929,2.16301,2.16686,36130000.0
2008-05-19 04:10:00,2.16401,2.17007,2.16327,2.16638,34140000.0
2008-05-19 04:15:00,2.16892,2.16908,2.16348,2.167,38380000.0
2008-05-19 04:20:00,2.16669,2.16954,2.16257,2.16467,39130000.0
2008-05-19 04:25:00,2.16918,2.16918,2.16182,2.16842,42000000.0
2008-05-19 04:30:00,2.16738,2.16949,2.16108,2.16803,37000000.0
2008-05-19 04:35:00,2.16718,2.1709,2.16291,2.16325,34390000.0
2008-05-19 04:40:00,2.16126,2.17019,2.16126,2.16944,40260000.0
2008-05-19 04:45:00,2.16738,2.16983,2.16282,2.16282,35000000.0
2008-05-19 04:50:00,2.16661,2.17124,2.16052,2.17022,40250000.0
2008-05-19 04:55:00,2.17003,2.17017,2.16403,2.16816,40010000.0
2008-05-19 05:00:00,2.16896,2.17115,2.1624,2.16752,35130000.0
2008-05-19 05:05:00,2.17003,2.17185,2.16339,2.16724,47020000.0
2008-05-19 05:10:00,2.16668,2.17107,2.16668,2.17019,34130000.0
2008-05-19 05:15:00,2.166,2.17059,2.1651,2.17045,45750000.0
2008-05-19 05:20:00,2.16999,2.17082,2.16545,2.17028,44880000.0
2008-05-19 05:25:00,2.16823,2.17069,2.16423,2.16923,45500000.0
2008-05-19 05:30:00,2.16735,2.16978,2.16426,2.16787,34130000.0
2008-05-19 05:35:00,2.16591,2.16944,2.16192,2.16886,34250000.0
2008-05-19 05:40:00,2.16811,2.17012,2.16343,2.16946,30640000.0
2008-05-19 05:45:00,2.16637,2.1701,2.16457,2.1675,38880000.0
2008-05-19 05:50:00,2.16938,2.17017,2.16203,2.16754,36750000.0
2008-05-19 05:55:00,2.1679,2.17027,2.16316,2.16704,36880000.0
2008-05-19 06:00:00,2.16974,2.17066,2.16534,2.16648,42000000.0
2008-05-19 06:05:00,2.16794,2.17031,2.16323,2.16838,46130000.0
2008-05-19 06:10:00,2.16794,2.17057,2.1647,2.16956,43250000.0
2008-05-19 06:15:00,2.17012,2.17098,2.16572,2.17085,31380000.0
2008-05-19 06:20:00,2.16976,2.17059,2.16497,2.16851,45630000.0
2008-05-19 06:25:00,2.17115,2.17139,2.16595,2.17037,47260000.0
2008-05-19 06:30:00,2.16968,2.17104,2.16538,2.16538,39630000.0
2008-05-19 06:35:00,2.16892,2.16994,2.16442,2.16619,56380000.0
2008-05-19 06:40:00,2.16898,2.17112,2.16406,2.17041,33750000.0
2008-05-19 06:45:00,2.17078,2.17246,2.16537,2.17052,58390000.0
2008-05-19 06:50:00,2.16946,2.17196,2.16495,2.1671,45630000.0
2008-05-19 06:55:00,2.17063,2.17132,2.1635,2.17081,45510000.0
2008-05-19 07:00:00,2.17076,2.17108,2.16536,2.16992,41630000.0
2008-05-19 07:05:00,2.16725,2.17134,2.16633,2.16721,50500000.0
2008-05-19 07:10:00,2.16942,2.17056,2.16356,2.16982,39000000.0
2008-05-19 07:15:00,2.17059,2.1707,2.16496,2.16732,40010000.0
2008-05-19 07:20:00,2.16725,2.16975,2.16305,2.16503,50380000.0
2008-05-19 07:25:00,2.16873,2.16967,2.16299,2.16813,51880000.0
2008-05-19 07:30:00,2.16773,2.1693,2.16324,2.16522,48880000.0
2008-05-19 07:35:00,2.1666,2.16929,2.16117,2.16632,34750000.0
2008-05-19 07:40:00,2.16879,2.16879,2.16295,2.1637,44380000.0
2008-05-19 07:45:00,2.16352,2.16795,2.1612,2.16452,46130000.0
2008-05-19 07:50:00,2.1685,2.16876,2.16182,2.16693,42640000.0
2008-05-19 07:55:00,2.16558,2.16884,2.16192,2.16592,44380000.0
2008-05-19 08:00:00,2.16907,2.17005,2.16262,2.16878,43640000.0
2008-05-19 08:05:00,2.16837,2.17014,2.16521,2.1691,39510000.0
2008-05-19 08:10:00,2.16432,2.17036,2.164,2.16814,47010000.0
2008-05-19 08:15:00,2.16376,2.1692,2.16016,2.16645,47880000.0
2008-05-19 08:20:00,2.16442,2.16867,2.16136,2.16606,44250000.0
2008-05-19 08:25:00,2.16609,2.16874,2.16118,2.16836,40380000.0
2008-05-19 08:30:00,2.16616,2.16835,2.1631,2.16364,46500000.0
2008-05-19 08:35:00,2.16572,2.16925,2.16373,2.1652,47130000.0
2008-05-19 08:40:00,2.16562,2.16847,2.16192,2.1672,40000000.0
2008-05-19 08:45:00,2.16776,2.17018,2.1616,2.16652,45000000.0
2008-05-19 08:50:00,2.16899,2.16899,2.16199,2.1675,43630000.0
2008-05-19 08:55:00,2.16548,2.16789,2.1607,2.1642,44880000.0
2008-05-19 09:00:00,2.16641,2.16839,2.1612,2.16839,45260000.0
2008-05-19 09:05:00,2.16674,2.16897,2.16437,2.16601,47250000.0
2008-05-19 09:10:00,2.16501,2.16839,2.16208,2.16572,43010000.0
2008-05-19 09:15:00,2.16753,2.16935,2.15868,2.16706,45010000.0
2008-05-19 09:20:00,2.16634,2.16864,2.16196,2.16707,47750000.0
2008-05-19 09:25:00,2.16737,2.17001,2.16237,2.16813,61880000.0
2008-05-19 09:30:00,2.16905,2.1693,2.16356,2.1693,50630000.0
2008-05-19 09:35:00,2.16814,2.16814,2.16193,2.16765,42510000.0
2008-05-19 09:40:00,2.16443,2.16672,2.15853,2.16519,44770000.0
2008-05-19 09:45:00,2.16432,2.16554,2.15949,2.16381,42000000.0
2008-05-19 09:50:00,2.16332,2.16554,2.16077,2.16404,38000000.0
2008-05-19 09:55:00,2.16166,2.16576,2.15779,2.16415,54640000.0
2008-05-19 10:00:00,2.16532,2.16532,2.15765,2.16449,57010000.0
2008-05-19 10:05:00,2.16495,2.16666,2.15871,2.16309,45770000.0
2008-05-19 10:10:00,2.16174,2.16429,2.15484,2.16229,39000000.0
2008-05-19 10:15:00,2.15755,2.16355,2.15523,2.16057,36380000.0
2008-05-19 10:20:00,2.16131,2.163,2.15647,2.16146,41770000.0
2008-05-19 10:25:00,2.16105,2.16288,2.15453,2.16028,36270000.0
2008-05-19 10:30:00,2.15899,2.16137,2.15241,2.16008,51010000.0
2008-05-19 10:35:00,2.15949,2.1607,2.15607,2.1592,56760000.0
2008-05-19 10:40:00,2.16034,2.16151,2.1543,2.15853,39510000.0
2008-05-19 10:45:00,2.16053,2.1624,2.15639,2.15974,44760000.0
2008-05-19 10:50:00,2.15868,2.16154,2.15638,2.15961,44260000.0
2008-05-19 10:55:00,2.16036,2.16145,2.15594,2.16099,40010000.0
2008-05-19 11:00:00,2.15941,2.16217,2.1548,2.16047,41750000.0
2008-05-19 11:05:00,2.16113,2.16332,2.15449,2.16006,47260000.0
2008-05-19 11:10:00,2.16254,2.1631,2.15719,2.16008,45510000.0
2008-05-19 11:15:00,2.15874,2.1622,2.15694,2.1608,41500000.0
2008-05-19 11:20:00,2.15857,2.16399,2.15488,2.16208,52270000.0
2008-05-19 11:25:00,2.16313,2.16526,2.15307,2.16422,45880000.0
2008-05-19 11:30:00,2.16438,2.16452,2.15843,2.16149,44510000.0
2008-05-19 11:35:00,2.16365,2.16428,2.15732,2.15885,37750000.0
2008-05-19 11:40:00,2.16183,2.1646,2.15779,2.16016,40760000.0
2008-05-19 11:45:00,2.16329,2.1639,2.15639,2.15992,46130000.0
2008-05-19 11:50:00,2.16291,2.16414,2.15719,2.16411,44890000.0
2008-05-19 11:55:00,2.16427,2.16573,2.15957,2.16511,47010000.0
2008-05-19 12:00:00,2.16481,2.16729,2.16086,2.16559,41000000.0
2008-05-19 12:05:00,2.16578,2.16757,2.1615,2.16337,39880000.0
2008-05-19 12:10:00,2.16484,2.16731,2.1576,2.16286,41260000.0
2008-05-19 12:15:00,2.16353,2.16724,2.1609,2.16459,40630000.0
2008-05-19 12:20:00,2.16378,2.16772,2.15811,2.16389,52510000.0
2008-05-19 12:25:00,2.16539,2.16789,2.16135,2.16181,46380000.0
2008-05-19 12:30:00,2.164,2.16716,2.16061,2.16597,35500000.0
2008-05-19 12:35:00,2.1657,2.1676,2.16036,2.16688,39770000.0
2008-05-19 12:40:00,2.16342,2.16857,2.1605,2.16428,49880000.0
2008-05-19 12:45:00,2.16789,2.16945,2.16377,2.16857,46260000.0
2008-05-19 12:50:00,2.16882,2.16883,2.16134,2.16665,56500000.0
2008-05-19 12:55:00,2.16565,2.16864,2.16106,2.16568,53380000.0
2008-05-19 13:00:00,2.16688,2.16725,2.16034,2.1657,45510000.0
2008-05-19 13:05:00,2.16467,2.16859,2.15832,2.1665,46010000.0
2008-05-19 13:10:00,2.16691,2.16721,2.16097,2.16645,48640000.0
2008-05-19 13:15:00,2.16562,2.16723,2.15931,2.16674,43750000.0
2008-05-19 13:20:00,2.16265,2.16761,2.16169,2.16331,49640000.0
2008-05-19 13:25:00,2.16389,2.16733,2.16241,2.16351,49750000.0
2008-05-19 13:30:00,2.16361,2.1683,2.15934,2.16733,49000000.0
2008-05-19 13:35:00,2.16631,2.17055,2.16275,2.16853,48770000.0
2008-05-19 13:40:00,2.16733,2.16929,2.16,2.1647,50270000.0
2008-05-19 13:45:00,2.16796,2.16989,2.16191,2.16791,40630000.0
2008-05-19 13:50:00,2.16604,2.16921,2.16065,2.16792,43010000.0
2008-05-19 13:55:00,2.16892,2.16957,2.16207,2.16357,43250000.0
2008-05-19 14:00:00,2.16789,2.16919,2.16252,2.16808,40750000.0
2008-05-19 14:05:00,2.16542,2.16883,2.16354,2.1679,40890000.0
2008-05-19 14:10:00,2.16877,2.16913,2.16317,2.16401,43260000.0
2008-05-19 14:15:00,2.1683,2.16904,2.16193,2.16572,41630000.0
2008-05-19 14:20:00,2.16838,2.16893,2.16153,2.16768,42500000.0
2008-05-19 14:25:00,2.16899,2.17009,2.16309,2.16789,42760000.0
2008-05-19 14:30:00,2.16797,2.16886,2.1615,2.1677,44880000.0
2008-05-19 14:35:00,2.16754,2.16916,2.16404,2.1663,43130000.0
2008-05-19 14:40:00,2.16943,2.16943,2.16384,2.16842,40750000.0
2008-05-19 14:45:00,2.16785,2.17046,2.1636,2.16908,43000000.0
2008-05-19 14:50:00,2.1683,2.17048,2.16378,2.16997,51250000.0
2008-05-19 14:55:00,2.17011,2.17099,2.16567,2.17016,50750000.0
2008-05-19 15:00:00,2.17117,2.17176,2.16303,2.16814,54000000.0
2008-05-19 15:05:00,2.16972,2.17136,2.16578,2.16815,37510000.0
2008-05-19 15:10:00,2.17112,2.17117,2.16506,2.16506,44130000.0
2008-05-19 15:15:00,2.17067,2.17067,2.16522,2.16544,46880000.0
2008-05-19 15:20:00,2.16839,2.17078,2.16229,2.16663,43510000.0
2008-05-19 15:25:00,2.16626,2.17108,2.16558,2.16954,38880000.0
2008-05-19 15:30:00,2.16977,2.17279,2.16704,2.17279,42390000.0
2008-05-19 15:35:00,2.17109,2.17482,2.16613,2.17153,44010000.0
2008-05-19 15:40:00,2.17399,2.17448,2.16879,2.16965,38500000.0
2008-05-19 15:45:00,2.17407,2.17416,2.16752,2.17056,46510000.0
2008-05-19 15:50:00,2.17352,2.17456,2.16626,2.17369,43510000.0
2008-05-19 15:55:00,2.17222,2.17527,2.16779,2.17405,42260000.0
2008-05-19 16:00:00,2.17546,2.17727,2.16905,2.17707,48500000.0
2008-05-19 16:05:00,2.178,2.17917,2.16813,2.17917,35390000.0
2008-05-19 16:10:00,2.17327,2.18001,2.17094,2.17968,41630000.0
2008-05-19 16:15:00,2.17923,2.18025,2.17474,2.17655,50000000.0
2008-05-19 16:20:00,2.17834,2.17963,2.17233,2.17877,39880000.0
2008-05-19 16:25:00,2.18062,2.18267,2.176,2.18168,46880000.0
2008-05-19 16:30:00,2.18024,2.18392,2.17515,2.18317,49510000.0
2008-05-19 16:35:00,2.18222,2.18222,2.17017,2.18198,43880000.0
2008-05-19 16:40:00,2.18199,2.18199,2.1754,2.18034,42750000.0
2008-05-19 16:45:00,2.18135,2.18185,2.17564,2.18169,39760000.0
2008-05-19 16:50:00,2.18286,2.18286,2.17573,2.17837,34260000.0
2008-05-19 16:55:00,2.18058,2.18172,2.1769,2.18024,46260000.0
2008-05-19 17:00:00,2.17949,2.1822,2.17392,2.18178,41380000.0
2008-05-19 17:05:00,2.17925,2.18317,2.17748,2.18165,48520000.0
2008-05-19 17:10:00,2.17411,2.18373,2.17411,2.17919,38760000.0
2008-05-19 17:15:00,2.18203,2.18357,2.1787,2.18138,49760000.0
2008-05-19 17:20:00,2.18254,2.18307,2.17639,2.18194,48880000.0
2008-05-19 17:25:00,2.18045,2.18291,2.17571,2.18187,42380000.0
2008-05-19 17:30:00,2.18012,2.18181,2.17617,2.17822,44010000.0
2008-05-19 17:35:00,2.17726,2.18192,2.17556,2.17942,37380000.0
2008-05-19 17:40:00,2.1806,2.1806,2.17595,2.17634,51640000.0
2008-05-19 17:45:00,2.17946,2.1809,2.17338,2.1782,43140000.0
2008-05-19 17:50:00,2.1781,2.17936,2.17227,2.17851,45000000.0
2008-05-19 17:55:00,2.17804,2.17884,2.17253,2.17811,43010000.0
2008-05-19 18:00:00,2.17723,2.17885,2.17352,2.17659,50760000.0
2008-05-19 18:05:00,2.17606,2.17819,2.17226,2.17683,45760000.0
2008-05-19 18:10:00,2.176,2.18044,2.17406,2.17786,43760000.0
2008-05-19 18:15:00,2.17866,2.17944,2.17237,2.17849,62500000.0
2008-05-19 18:20:00,2.17545,2.18013,2.17448,2.17858,44510000.0
2008-05-19 18:25:00,2.17662,2.17935,2.17243,2.17857,36500000.0
2008-05-19 18:30:00,2.1796,2.18086,2.1735,2.18049,55390000.0
2008-05-19 18:35:00,2.17918,2.17977,2.17187,2.17898,43260000.0
2008-05-19 18:40:00,2.17823,2.17966,2.17142,2.17779,51020000.0
2008-05-19 18:45:00,2.17803,2.17981,2.17239,2.17696,38640000.0
2008-05-19 18:50:00,2.17805,2.17846,2.1734,2.1773,45760000.0
2008-05-19 18:55:00,2.17496,2.17827,2.17209,2.17782,55660000.0
2008-05-19 19:00:00,2.17543,2.17932,2.1715,2.1771,49750000.0
2008-05-19 19:05:00,2.17893,2.18077,2.17134,2.17808,42630000.0
2008-05-19 19:10:00,2.17895,2.17931,2.17403,2.17754,45010000.0
2008-05-19 19:15:00,2.17907,2.17999,2.17283,2.17501,58890000.0
2008-05-19 19:20:00,2.17967,2.18035,2.17314,2.17753,53510000.0
2008-05-19 19:25:00,2.17654,2.18068,2.17392,2.17719,45010000.0
2008-05-19 19:30:00,2.17771,2.1805,2.17397,2.17894,55130000.0
2008-05-19 19:35:00,2.17933,2.18058,2.17343,2.17759,42510000.0
2008-05-19 19:40:00,2.17732,2.18064,2.1754,2.17896,44760000.0
2008-05-19 19:45:00,2.17809,2.18129,2.17423,2.1755,39760000.0
2008-05-19 19:50:00,2.17855,2.18132,2.17359,2.17425,38250000.0
2008-05-19 19:55:00,2.17728,2.18043,2.17413,2.17972,58380000.0
2008-05-19 20:00:00,2.18018,2.18018,2.17403,2.17727,47130000.0
2008-05-19 20:05:00,2.17954,2.17998,2.1745,2.17929,50130000.0
2008-05-19 20:10:00,2.17825,2.1793,2.1722,2.17875,40380000.0
2008-05-19 20:15:00,2.17733,2.17909,2.17265,2.17745,46130000.0
2008-05-19 20:20:00,2.1749,2.17956,2.17254,2.17655,53010000.0
2008-05-19 20:25:00,2.1789,2.1789,2.17251,2.17764,49630000.0
2008-05-19 20:30:00,2.17522,2.17926,2.17299,2.1785,44630000.0
2008-05-19 20:35:00,2.17715,2.18003,2.1713,2.1713,43000000.0
2008-05-19 20:40:00,2.17552,2.17977,2.17202,2.1776,44380000.0
2008-05-19 20:45:00,2.17711,2.17903,2.17185,2.1759,37380000.0
2008-05-19 20:50:00,2.17526,2.17977,2.17145,2.17581,45880000.0
2008-05-19 20:55:00,2.17701,2.18028,2.17189,2.1794,41260000.0
2008-05-19 21:00:00,2.17779,2.17923,2.17212,2.1781,37630000.0
2008-05-19 21:05:00,2.17658,2.17927,2.17495,2.1753,37000000.0
2008-05-19 21:10:00,2.17718,2.17904,2.17351,2.17425,37010000.0
2008-05-19 21:15:00,2.17699,2.17997,2.17321,2.17997,47750000.0
2008-05-19 21:20:00,2.17951,2.18096,2.17484,2.17705,43880000.0
2008-05-19 21:25:00,2.17813,2.17997,2.17377,2.17748,39750000.0
2008-05-19 21:30:00,2.17724,2.18028,2.17448,2.17936,39260000.0
2008-05-19 21:35:00,2.17479,2.18099,2.1739,2.17715,43130000.0
2008-05-19 21:40:00,2.17972,2.17972,2.17473,2.1766,34260000.0
2008-05-19 21:45:00,2.17966,2.17966,2.16993,2.17582,43270000.0
2008-05-19 21:50:00,2.17633,2.17964,2.17271,2.17613,32130000.0
2008-05-19 21:55:00,2.17545,2.17974,2.17144,2.17144,42260000.0
2008-05-19 22:00:00,2.17935,2.17971,2.17284,2.17918,34000000.0
2008-05-19 22:05:00,2.17818,2.18063,2.1742,2.17624,36880000.0
2008-05-19 22:10:00,2.17709,2.18124,2.17477,2.17874,32250000.0
2008-05-19 22:15:00,2.17656,2.18122,2.1745,2.17811,40750000.0
2008-05-19 22:20:00,2.17993,2.18122,2.17547,2.17834,38250000.0
2008-05-19 22:25:00,2.1807,2.18101,2.17318,2.18101,40260000.0
2008-05-19 22:30:00,2.18066,2.18316,2.17459,2.17926,32640000.0
2008-05-19 22:35:00,2.17978,2.18142,2.17511,2.17629,34510000.0
2008-05-19 22:40:00,2.17813,2.18,2.17174,2.1789,35760000.0
2008-05-19 22:45:00,2.17787,2.17996,2.17471,2.17605,39260000.0
2008-05-19 22:50:00,2.17855,2.17973,2.17286,2.1784,43500000.0
2008-05-19 22:55:00,2.17735,2.17917,2.1714,2.17763,32000000.0
2008-05-19 23:00:00,2.17842,2.1793,2.17275,2.17864,43000000.0
2008-05-19 23:05:00,2.17467,2.17925,2.17376,2.17836,47880000.0
2008-05-19 23:10:00,2.17872,2.17872,2.1724,2.17371,44630000.0
2008-05-19 23:15:00,2.17419,2.17908,2.17242,2.17775,34250000.0
2008-05-19 23:20:00,2.17621,2.1779,2.17006,2.17782,40010000.0
2008-05-19 23:25:00,2.17426,2.17873,2.17098,2.1787,36250000.0
2008-05-19 23:30:00,2.17499,2.17813,2.17229,2.17643,39880000.0
2008-05-19 23:35:00,2.17608,2.18012,2.17521,2.17739,39000000.0
2008-05-19 23:40:00,2.17599,2.17971,2.17114,2.17323,38750000.0
2008-05-19 23:45:00,2.17555,2.17805,2.17206,2.17535,33390000.0
2008-05-19 23:50:00,2.17529,2.17773,2.17063,2.17709,38140000.0
2008-05-19 23:55:00,2.17677,2.17789,2.17119,2.17254,44510000.0
2008-05-20 00:00:00,2.17532,2.17757,2.17049,2.17489,44260000.0
2008-05-20 00:05:00,2.17698,2.17732,2.16927,2.17456,48130000.0
2008-05-20 00:10:00,2.17401,2.17828,2.17164,2.17448,45750000.0
2008-05-20 00:15:00,2.17728,2.17829,2.17013,2.17363,36260000.0
2008-05-20 00:20:00,2.17273,2.18014,2.17066,2.17636,44640000.0
2008-05-20 00:25:00,2.17466,2.1768,2.16749,2.17595,51500000.0
2008-05-20 00:30:00,2.17513,2.17719,2.16957,2.17636,44010000.0
2008-05-20 00:35:00,2.1751,2.17664,2.16985,2.17084,37650000.0
2008-05-20 00:40:00,2.17509,2.17702,2.16826,2.17428,44260000.0
2008-05-20 00:45:00,2.17325,2.1771,2.16995,2.17491,44130000.0
2008-05-20 00:50:00,2.17399,2.17794,2.17229,2.17474,35140000.0
2008-05-20 00:55:00,2.17367,2.17715,2.17265,2.17698,31150000.0
2008-05-20 01:00:00,2.17675,2.17746,2.16926,2.17339,51410000.0
2008-05-20 01:05:00,2.17419,2.17722,2.17117,2.17661,35010000.0
2008-05-20 01:10:00,2.17662,2.17668,2.17189,2.17561,48660000.0
2008-05-20 01:15:00,2.17474,2.17629,2.17007,2.17567,45390000.0
2008-05-20 01:20:00,2.17597,2.1778,2.17126,2.17126,48900000.0
2008-05-20 01:25:00,2.17427,2.17678,2.17073,2.17189,42770000.0
2008-05-20 01:30:00,2.17217,2.17758,2.16837,2.17331,45880000.0
2008-05-20 01:35:00,2.17025,2.17628,2.16985,2.17407,43520000.0
2008-05-20 01:40:00,2.17569,2.17674,2.17219,2.17674,26130000.0
2008-05-20 01:45:00,2.17379,2.17675,2.17107,2.17379,60130000.0
2008-05-20 01:50:00,2.17355,2.17636,2.17226,2.17509,50510000.0
2008-05-20 01:55:00,2.17654,2.17668,2.17245,2.17575,40630000.0
2008-05-20 02:00:00,2.17683,2.17683,2.17134,2.17282,52880000.0
2008-05-20 02:05:00,2.17496,2.17713,2.17086,2.17444,47270000.0
2008-05-20 02:10:00,2.17565,2.17768,2.16976,2.17426,51880000.0
2008-05-20 02:15:00,2.17491,2.1793,2.1679,2.17874,51000000.0
2008-05-20 02:20:00,2.1774,2.18059,2.17402,2.17956,34010000.0
2008-05-20 02:25:00,2.17658,2.17937,2.17259,2.17842,37500000.0
2008-05-20 02:30:00,2.17642,2.17856,2.17166,2.17664,52010000.0
2008-05-20 02:35:00,2.17381,2.17825,2.16977,2.17706,43010000.0
2008-05-20 02:40:00,2.17661,2.17857,2.17188,2.17655,49640000.0
2008-05-20 02:45:00,2.17663,2.17696,2.16802,2.17605,42000000.0
2008-05-20 02:50:00,2.17455,2.17646,2.17168,2.17298,42130000.0
2008-05-20 02:55:00,2.17477,2.17729,2.17092,2.17642,43630000.0
2008-05-20 03:00:00,2.17561,2.17691,2.17173,2.17531,44750000.0
2008-05-20 03:05:00,2.17586,2.17745,2.17186,2.1772,51750000.0
2008-05-20 03:10:00,2.17642,2.1769,2.17137,2.17645,36010000.0
2008-05-20 03:15:00,2.17724,2.17724,2.17069,2.17547,37250000.0
2008-05-20 03:20:00,2.17432,2.17757,2.17155,2.17593,41380000.0
2008-05-20 03:25:00,2.17689,2.17866,2.17224,2.17733,43500000.0
2008-05-20 03:30:00,2.17731,2.17837,2.17,2.17385,47130000.0
2008-05-20 03:35:00,2.17601,2.17733,2.17231,2.17527,44510000.0
2008-05-20 03:40:00,2.17537,2.17624,2.169,2.17094,44010000.0
2008-05-20 03:45:00,2.17581,2.1766,2.17214,2.17549,36130000.0
2008-05-20 03:50:00,2.17111,2.17713,2.17077,2.17452,40130000.0
2008-05-20 03:55:00,2.17713,2.1773,2.17259,2.17647,44890000.0
2008-05-20 04:00:00,2.17656,2.17717,2.17026,2.17328,35390000.0
2008-05-20 04:05:00,2.17385,2.17642,2.17199,2.17298,42130000.0
2008-05-20 04:10:00,2.17242,2.17649,2.16995,2.17649,41770000.0
2008-05-20 04:15:00,2.17611,2.17663,2.17116,2.17425,44380000.0
2008-05-20 04:20:00,2.17256,2.17652,2.17125,2.17533,45640000.0
2008-05-20 04:25:00,2.17626,2.17679,2.17193,2.17679,41380000.0
2008-05-20 04:30:00,2.17538,2.17693,2.1695,2.17223,34130000.0
2008-05-20 04:35:00,2.17338,2.17702,2.169,2.17308,42880000.0
2008-05-20 04:40:00,2.17513,2.17654,2.16981,2.17654,45760000.0
2008-05-20 04:45:00,2.17338,2.17661,2.16861,2.16962,43260000.0
2008-05-20 04:50:00,2.17462,2.17679,2.17187,2.17311,30750000.0
2008-05-20 04:55:00,2.17452,2.1762,2.16877,2.17476,42250000.0
2008-05-20 05:00:00,2.17557,2.17575,2.16931,2.17573,31250000.0
2008-05-20 05:05:00,2.17383,2.17635,2.17058,2.17562,57510000.0
2008-05-20 05:10:00,2.17309,2.17625,2.17215,2.17521,51010000.0
2008-05-20 05:15:00,2.17412,2.17672,2.17127,2.17613,47510000.0
2008-05-20 05:20:00,2.17657,2.17657,2.17243,2.17531,16640000.0
2008-05-20 05:25:00,2.17347,2.17665,2.17147,2.17583,34760000.0
2008-05-20 05:30:00,2.17503,2.17702,2.16897,2.1731,33630000.0
2008-05-20 05:35:00,2.17642,2.17753,2.16917,2.17498,28250000.0
2008-05-20 05:40:00,2.17409,2.17708,2.1686,2.17371,35750000.0
2008-05-20 05:45:00,2.1754,2.17682,2.17138,2.17682,39510000.0
2008-05-20 05:50:00,2.17406,2.17777,2.16996,2.17406,37500000.0
2008-05-20 05:55:00,2.17499,2.17793,2.1717,2.17644,43380000.0
2008-05-20 06:00:00,2.17531,2.17695,2.17024,2.17024,39390000.0
2008-05-20 06:05:00,2.17737,2.17814,2.16966,2.1768,39010000.0
2008-05-20 06:10:00,2.17846,2.17846,2.17315,2.17822,42250000.0
2008-05-20 06:15:00,2.17645,2.17986,2.17382,2.17761,39380000.0
2008-05-20 06:20:00,2.17812,2.17924,2.17233,2.17592,47130000.0
2008-05-20 06:25:00,2.17678,2.17966,2.17289,2.17922,44010000.0
2008-05-20 06:30:00,2.17354,2.18054,2.17354,2.17764,46500000.0
2008-05-20 06:35:00,2.17749,2.18054,2.17325,2.17932,43140000.0
2008-05-20 06:40:00,2.1796,2.18027,2.17449,2.17962,38380000.0
2008-05-20 06:45:00,2.17906,2.18037,2.17156,2.17921,46510000.0
2008-05-20 06:50:00,2.17559,2.1799,2.17011,2.17545,45880000.0
2008-05-20 06:55:00,2.1786,2.17997,2.17176,2.17997,48630000.0
2008-05-20 07:00:00,2.17608,2.17953,2.17086,2.17665,35760000.0
2008-05-20 07:05:00,2.17285,2.17772,2.17187,2.17674,47250000.0
2008-05-20 07:10:00,2.17693,2.17734,2.17039,2.17409,41130000.0
2008-05-20 07:15:00,2.17455,2.17718,2.17164,2.17438,39760000.0
2008-05-20 07:20:00,2.178,2.178,2.17019,2.17478,52000000.0
2008-05-20 07:25:00,2.1752,2.17701,2.16911,2.17677,52270000.0
2008-05-20 07:30:00,2.1746,2.17728,2.17068,2.17435,45380000.0
2008-05-20 07:35:00,2.17483,2.17604,2.17055,2.17478,37760000.0
2008-05-20 07:40:00,2.1734,2.17697,2.17011,2.17697,45020000.0
2008-05-20 07:45:00,2.17277,2.17911,2.17062,2.17204,43750000.0
2008-05-20 07:50:00,2.17584,2.17719,2.16879,2.17598,47890000.0
2008-05-20 07:55:00,2.1768,2.1771,2.17056,2.17401,42130000.0
2008-05-20 08:00:00,2.17544,2.17573,2.16821,2.17338,46380000.0
2008-05-20 08:05:00,2.17238,2.1751,2.17053,2.17425,37380000.0
2008-05-20 08:10:00,2.17136,2.17601,2.16888,2.1727,40630000.0
2008-05-20 08:15:00,2.17361,2.17494,2.16783,2.17494,46010000.0
2008-05-20 08:20:00,2.17457,2.17478,2.16795,2.17411,48130000.0
2008-05-20 08:25:00,2.17268,2.17434,2.16765,2.17224,45250000.0
2008-05-20 08:30:00,2.17218,2.17367,2.16827,2.16924,52380000.0
2008-05-20 08:35:00,2.17309,2.17337,2.16787,2.17148,43760000.0
2008-05-20 08:40:00,2.17084,2.17403,2.16741,2.17097,39380000.0
2008-05-20 08:45:00,2.172,2.17328,2.16484,2.17045,47510000.0
2008-05-20 08:50:00,2.16988,2.17387,2.16639,2.17181,42500000.0
2008-05-20 08:55:00,2.16823,2.17367,2.1676,2.16987,50890000.0
2008-05-20 09:00:00,2.17157,2.1723,2.16499,2.16775,53640000.0
2008-05-20 09:05:00,2.16738,2.17085,2.16692,2.16836,41500000.0
2008-05-20 09:10:00,2.16626,2.17354,2.1655,2.17097,40130000.0
2008-05-20 09:15:00,2.17255,2.17406,2.16584,2.17147,50130000.0
2008-05-20 09:20:00,2.16962,2.17359,2.16612,2.16853,57390000.0
2008-05-20 09:25:00,2.16805,2.17279,2.16698,2.17036,56880000.0
2008-05-20 09:30:00,2.17219,2.17219,2.16601,2.17057,40640000.0
2008-05-20 09:35:00,2.17066,2.1712,2.16424,2.16968,43010000.0
2008-05-20 09:40:00,2.16898,2.17059,2.1622,2.17059,49380000.0
2008-05-20 09:45:00,2.16661,2.17001,2.16265,2.16993,43630000.0
2008-05-20 09:50:00,2.16902,2.17214,2.16566,2.17087,40380000.0
2008-05-20 09:55:00,2.17136,2.17494,2.16662,2.17316,59010000.0
2008-05-20 10:00:00,2.17254,2.17683,2.16763,2.17613,50130000.0
2008-05-20 10:05:00,2.17654,2.17654,2.16671,2.17226,50260000.0
2008-05-20 10:10:00,2.17195,2.17416,2.16818,2.17291,39750000.0
2008-05-20 10:15:00,2.16942,2.17307,2.16692,2.17237,39380000.0
2008-05-20 10:20:00,2.1713,2.17338,2.16625,2.17081,42630000.0
2008-05-20 10:25:00,2.17114,2.17278,2.16631,2.17077,43510000.0
2008-05-20 10:30:00,2.16858,2.17214,2.16502,2.16844,47270000.0
2008-05-20 10:35:00,2.17062,2.17212,2.16622,2.17047,54880000.0
2008-05-20 10:40:00,2.17239,2.17239,2.16374,2.16736,40380000.0
2008-05-20 10:45:00,2.16862,2.17244,2.16537,2.16651,41880000.0
2008-05-20 10:50:00,2.16937,2.17273,2.16722,2.17024,41750000.0
2008-05-20 10:55:00,2.17045,2.1722,2.1665,2.1709,46270000.0
2008-05-20 11:00:00,2.16995,2.1748,2.16653,2.1748,46500000.0
2008-05-20 11:05:00,2.17636,2.17754,2.16869,2.17613,45750000.0
2008-05-20 11:10:00,2.1771,2.1771,2.16947,2.17169,46760000.0
2008-05-20 11:15:00,2.17274,2.17412,2.16931,2.17052,46380000.0
2008-05-20 11:20:00,2.16822,2.17119,2.16396,2.16796,54380000.0
2008-05-20 11:25:00,2.16638,2.16829,2.161,2.1654,47890000.0
2008-05-20 11:30:00,2.1667,2.1667,2.16017,2.1657,48010000.0
2008-05-20 11:35:00,2.16612,2.16827,2.16143,2.16557,44520000.0
2008-05-20 11:40:00,2.16592,2.16751,2.1615,2.16283,45500000.0
2008-05-20 11:45:00,2.16562,2.16663,2.1594,2.16277,44130000.0
2008-05-20 11:50:00,2.16239,2.16572,2.15775,2.16376,39010000.0
2008-05-20 11:55:00,2.16036,2.1652,2.1584,2.16407,43380000.0
2008-05-20 12:00:00,2.16366,2.16654,2.15963,2.16532,41500000.0
2008-05-20 12:05:00,2.1646,2.16635,2.15873,2.16317,40130000.0
2008-05-20 12:10:00,2.16544,2.16544,2.15616,2.16107,42010000.0
2008-05-20 12:15:00,2.15778,2.16171,2.15451,2.15848,36640000.0
2008-05-20 12:20:00,2.15457,2.16208,2.15352,2.15898,42880000.0
2008-05-20 12:25:00,2.1601,2.1621,2.15522,2.15522,42630000.0
2008-05-20 12:30:00,2.16092,2.16146,2.15383,2.15826,37880000.0
2008-05-20 12:35:00,2.15821,2.16075,2.15584,2.16018,41140000.0
2008-05-20 12:40:00,2.15371,2.1618,2.15371,2.15947,45010000.0
2008-05-20 12:45:00,2.16006,2.1627,2.15551,2.16156,40260000.0
2008-05-20 12:50:00,2.15905,2.16384,2.15651,2.16172,65880000.0
2008-05-20 12:55:00,2.15988,2.16448,2.1579,2.16314,48630000.0
2008-05-20 13:00:00,2.16321,2.16546,2.15674,2.16501,47760000.0
2008-05-20 13:05:00,2.1604,2.16731,2.1604,2.16248,39140000.0
2008-05-20 13:10:00,2.16569,2.1665,2.16139,2.1656,45000000.0
2008-05-20 13:15:00,2.16341,2.16643,2.16044,2.16615,41760000.0
2008-05-20 13:20:00,2.16325,2.16658,2.15848,2.15848,51640000.0
2008-05-20 13:25:00,2.16502,2.16624,2.15908,2.16352,46250000.0
2008-05-20 13:30:00,2.16083,2.16535,2.1566,2.16465,43380000.0
2008-05-20 13:35:00,2.16363,2.16518,2.15876,2.16408,51010000.0
2008-05-20 13:40:00,2.16334,2.16444,2.15673,2.15965,53010000.0
2008-05-20 13:45:00,2.16149,2.16426,2.15813,2.16269,44630000.0
2008-05-20 13:50:00,2.16202,2.16405,2.15844,2.16019,43380000.0
2008-05-20 13:55:00,2.16288,2.16521,2.15681,2.15879,42250000.0
2008-05-20 14:00:00,2.16182,2.16481,2.15923,2.16369,41260000.0
2008-05-20 14:05:00,2.16106,2.16352,2.15861,2.1622,38630000.0
2008-05-20 14:10:00,2.16241,2.16385,2.1563,2.15832,46880000.0
2008-05-20 14:15:00,2.16266,2.16311,2.15688,2.16136,41130000.0
2008-05-20 14:20:00,2.16112,2.16357,2.15664,2.15941,39390000.0
2008-05-20 14:25:00,2.16243,2.16304,2.15577,2.16209,47390000.0
2008-05-20 14:30:00,2.16052,2.16183,2.15582,2.15952,44380000.0
2008-05-20 14:35:00,2.16061,2.16119,2.15455,2.15662,44880000.0
2008-05-20 14:40:00,2.16159,2.16268,2.15506,2.16182,44000000.0
2008-05-20 14:45:00,2.16099,2.16335,2.15687,2.16186,49890000.0
2008-05-20 14:50:00,2.16014,2.16278,2.15569,2.16074,52260000.0
2008-05-20 14:55:00,2.15996,2.16285,2.15485,2.16285,50500000.0
2008-05-20 15:00:00,2.15952,2.16533,2.1568,2.15921,54640000.0
2008-05-20 15:05:00,2.1617,2.16373,2.15711,2.15952,38380000.0
2008-05-20 15:10:00,2.16235,2.16293,2.15688,2.16015,49250000.0
2008-05-20 15:15:00,2.1641,2.16718,2.15989,2.16179,44130000.0
2008-05-20 15:20:00,2.16413,2.165,2.15689,2.1629,51500000.0
2008-05-20 15:25:00,2.16382,2.16489,2.15919,2.16352,41130000.0
2008-05-20 15:30:00,2.16343,2.16382,2.15803,2.16201,54260000.0
2008-05-20 15:35:00,2.16071,2.16302,2.15361,2.15792,43130000.0
2008-05-20 15:40:00,2.16237,2.16261,2.15331,2.15948,39760000.0
2008-05-20 15:45:00,2.16178,2.16294,2.15491,2.16161,47630000.0
2008-05-20 15:50:00,2.16046,2.16162,2.1534,2.16095,41380000.0
2008-05-20 15:55:00,2.1578,2.16093,2.1552,2.16004,42640000.0
2008-05-20 16:00:00,2.16262,2.16262,2.15534,2.15793,46630000.0
2008-05-20 16:05:00,2.15622,2.15969,2.15295,2.15881,36380000.0
2008-05-20 16:10:00,2.15612,2.16415,2.1544,2.15881,41250000.0
2008-05-20 16:15:00,2.15814,2.16256,2.15661,2.15857,51750000.0
2008-05-20 16:20:00,2.16065,2.16312,2.15536,2.16033,44770000.0
2008-05-20 16:25:00,2.16149,2.16194,2.1554,2.15917,45880000.0
2008-05-20 16:30:00,2.16052,2.16052,2.15477,2.1595,45630000.0
2008-05-20 16:35:00,2.15966,2.16058,2.15342,2.1562,40500000.0
2008-05-20 16:40:00,2.15844,2.16185,2.15359,2.15762,46380000.0
2008-05-20 16:45:00,2.16228,2.16228,2.15523,2.16146,36010000.0
2008-05-20 16:50:00,2.16172,2.16225,2.15517,2.15931,37380000.0
2008-05-20 16:55:00,2.16109,2.16188,2.157,2.16015,42630000.0
2008-05-20 17:00:00,2.16055,2.16172,2.1546,2.16013,37630000.0
2008-05-20 17:05:00,2.15838,2.16229,2.15426,2.15979,43630000.0
2008-05-20 17:10:00,2.1553,2.1609,2.1553,2.15543,38000000.0
2008-05-20 17:15:00,2.1598,2.16127,2.15642,2.15862,51130000.0
2008-05-20 17:20:00,2.16092,2.16092,2.15383,2.15646,41760000.0
2008-05-20 17:25:00,2.15524,2.15882,2.15158,2.15882,47500000.0
2008-05-20 17:30:00,2.15778,2.15849,2.15263,2.15479,37880000.0
2008-05-20 17:35:00,2.15346,2.15767,2.1516,2.1569,43380000.0
2008-05-20 17:40:00,2.15821,2.15821,2.15368,2.15429,45270000.0
2008-05-20 17:45:00,2.1569,2.158,2.15131,2.15715,47380000.0
2008-05-20 17:50:00,2.1562,2.15806,2.15227,2.1578,42010000.0
2008-05-20 17:55:00,2.1576,2.15861,2.15028,2.15643,35010000.0
2008-05-20 18:00:00,2.15749,2.15797,2.14991,2.15717,58770000.0
2008-05-20 18:05:00,2.1554,2.15689,2.15014,2.15363,43880000.0
2008-05-20 18:10:00,2.15479,2.15683,2.15125,2.153,38880000.0
2008-05-20 18:15:00,2.15551,2.15583,2.14879,2.15192,55880000.0
2008-05-20 18:20:00,2.15212,2.15628,2.14889,2.15467,48380000.0
2008-05-20 18:25:00,2.15158,2.15451,2.14739,2.15112,36250000.0
2008-05-20 18:30:00,2.1536,2.15536,2.14752,2.15134,54270000.0
2008-05-20 18:35:00,2.15085,2.1542,2.14677,2.15185,47130000.0
2008-05-20 18:40:00,2.15267,2.15414,2.14655,2.15352,46750000.0
2008-05-20 18:45:00,2.15314,2.15399,2.14586,2.15246,40010000.0
2008-05-20 18:50:00,2.15107,2.1535,2.14853,2.1524,48880000.0
2008-05-20 18:55:00,2.15183,2.15478,2.14599,2.15113,41130000.0
2008-05-20 19:00:00,2.15177,2.15647,2.14677,2.15409,46500000.0
2008-05-20 19:05:00,2.15383,2.15535,2.14834,2.15502,48380000.0
2008-05-20 19:10:00,2.15452,2.15791,2.15063,2.15392,45260000.0
2008-05-20 19:15:00,2.15488,2.15762,2.1513,2.15133,58130000.0
2008-05-20 19:20:00,2.15468,2.1577,2.14866,2.15505,54000000.0
2008-05-20 19:25:00,2.15257,2.15677,2.1492,2.15647,42750000.0
2008-05-20 19:30:00,2.1532,2.15701,2.14945,2.1568,44130000.0
2008-05-20 19:35:00,2.15665,2.15711,2.15014,2.15622,42880000.0
2008-05-20 19:40:00,2.1535,2.15698,2.14939,2.15386,41250000.0
2008-05-20 19:45:00,2.15464,2.15798,2.15204,2.15504,40760000.0
2008-05-20 19:50:00,2.1541,2.15798,2.1502,2.15407,42750000.0
2008-05-20 19:55:00,2.15717,2.15807,2.14858,2.1566,57760000.0
2008-05-20 20:00:00,2.1557,2.15767,2.15283,2.15408,39010000.0
2008-05-20 20:05:00,2.15524,2.15778,2.15068,2.1574,48760000.0
2008-05-20 20:10:00,2.15395,2.15818,2.14976,2.15717,45010000.0
2008-05-20 20:15:00,2.15674,2.15746,2.15052,2.15671,44510000.0
2008-05-20 20:20:00,2.15284,2.15755,2.15214,2.15466,46510000.0
2008-05-20 20:25:00,2.15642,2.15809,2.15103,2.15607,44020000.0
2008-05-20 20:30:00,2.15512,2.15702,2.15165,2.15635,40890000.0
2008-05-20 20:35:00,2.15678,2.15717,2.15212,2.15212,46140000.0
2008-05-20 20:40:00,2.15529,2.15767,2.15046,2.15663,52890000.0
2008-05-20 20:45:00,2.1534,2.1573,2.15115,2.15592,38000000.0
2008-05-20 20:50:00,2.15371,2.15708,2.15006,2.15315,44630000.0
2008-05-20 20:55:00,2.15503,2.15671,2.14911,2.15611,40890000.0
2008-05-20 21:00:00,2.15512,2.15654,2.15091,2.15413,42380000.0
2008-05-20 21:05:00,2.15503,2.15687,2.15189,2.15506,54130000.0
2008-05-20 21:10:00,2.15383,2.15677,2.14931,2.15231,36010000.0
2008-05-20 21:15:00,2.15482,2.15706,2.15043,2.15611,36000000.0
2008-05-20 21:20:00,2.15643,2.1571,2.14901,2.1546,42510000.0
2008-05-20 21:25:00,2.15445,2.15647,2.15078,2.15549,36760000.0
2008-05-20 21:30:00,2.15731,2.15741,2.15101,2.15406,42010000.0
2008-05-20 21:35:00,2.15031,2.15764,2.15031,2.15683,40880000.0
2008-05-20 21:40:00,2.15583,2.15788,2.15277,2.15515,35760000.0
2008-05-20 21:45:00,2.15543,2.15832,2.15147,2.15147,46890000.0
2008-05-20 21:50:00,2.1539,2.15802,2.15067,2.15774,35010000.0
2008-05-20 21:55:00,2.15226,2.15713,2.15039,2.15176,41380000.0
2008-05-20 22:00:00,2.15586,2.1574,2.15094,2.15652,40500000.0
2008-05-20 22:05:00,2.15664,2.15733,2.1519,2.15552,36880000.0
2008-05-20 22:10:00,2.15549,2.15687,2.15008,2.15364,44380000.0
2008-05-20 22:15:00,2.15119,2.15779,2.15098,2.15366,39260000.0
2008-05-20 22:20:00,2.1576,2.15807,2.15029,2.15793,39500000.0
2008-05-20 22:25:00,2.15721,2.15817,2.15324,2.15817,41880000.0
2008-05-20 22:30:00,2.15494,2.15823,2.15121,2.15609,40000000.0
2008-05-20 22:35:00,2.15582,2.15908,2.15209,2.15503,36250000.0
2008-05-20 22:40:00,2.15845,2.15923,2.15144,2.1566,35380000.0
2008-05-20 22:45:00,2.15701,2.15864,2.15203,2.15317,37390000.0
2008-05-20 22:50:00,2.15794,2.15985,2.15311,2.15628,40770000.0
2008-05-20 22:55:00,2.15903,2.15952,2.15044,2.15813,37010000.0
2008-05-20 23:00:00,2.1594,2.16073,2.15279,2.15849,37630000.0
2008-05-20 23:05:00,2.15864,2.15878,2.15191,2.15812,46630000.0
2008-05-20 23:10:00,2.15719,2.15915,2.15126,2.15515,41380000.0
2008-05-20 23:15:00,2.15181,2.15816,2.15181,2.15765,39630000.0
2008-05-20 23:20:00,2.15746,2.15795,2.1512,2.1543,43890000.0
2008-05-20 23:25:00,2.15548,2.15774,2.15251,2.15774,29750000.0
2008-05-20 23:30:00,2.15504,2.15854,2.15112,2.1559,50130000.0
2008-05-20 23:35:00,2.15677,2.15847,2.152,2.1557,44640000.0
2008-05-20 23:40:00,2.15758,2.15843,2.15312,2.1543,35130000.0
2008-05-20 23:45:00,2.15719,2.15875,2.15347,2.15377,33010000.0
2008-05-20 23:50:00,2.15567,2.15875,2.15097,2.15536,42380000.0
2008-05-20 23:55:00,2.15708,2.15819,2.15348,2.15527,39390000.0
2008-05-21 00:00:00,2.15719,2.15822,2.15176,2.15788,53260000.0
2008-05-21 00:05:00,2.15693,2.1595,2.15147,2.15563,51890000.0
2008-05-21 00:10:00,2.15327,2.15907,2.1516,2.15545,48130000.0
2008-05-21 00:15:00,2.15757,2.15879,2.15244,2.15648,28510000.0
2008-05-21 00:20:00,2.15471,2.15825,2.15075,2.15696,39150000.0
2008-05-21 00:25:00,2.15565,2.15831,2.14989,2.15656,46520000.0
2008-05-21 00:30:00,2.15417,2.15886,2.15353,2.15747,35380000.0
2008-05-21 00:35:00,2.15641,2.15813,2.15148,2.15148,34750000.0
2008-05-21 00:40:00,2.15597,2.15741,2.15185,2.15479,25630000.0
2008-05-21 00:45:00,2.15596,2.15814,2.15289,2.15719,43010000.0
2008-05-21 00:50:00,2.15668,2.15823,2.15153,2.1573,47880000.0
2008-05-21 00:55:00,2.15751,2.15935,2.1547,2.15847,23250000.0
2008-05-21 01:00:00,2.15743,2.15992,2.15089,2.15877,52780000.0
2008-05-21 01:05:00,2.15907,2.15951,2.15316,2.15939,48130000.0
2008-05-21 01:10:00,2.15692,2.15958,2.1546,2.15647,37640000.0
2008-05-21 01:15:00,2.15802,2.15918,2.1535,2.15662,39380000.0
2008-05-21 01:20:00,2.15769,2.1603,2.15078,2.15472,58880000.0
2008-05-21 01:25:00,2.1566,2.15907,2.1525,2.1569,49380000.0
2008-05-21 01:30:00,2.1546,2.16015,2.15367,2.15655,39880000.0
2008-05-21 01:35:00,2.15271,2.15881,2.15203,2.15554,44760000.0
2008-05-21 01:40:00,2.15799,2.15869,2.15217,2.15595,35260000.0
2008-05-21 01:45:00,2.15556,2.15903,2.15401,2.15816,50640000.0
2008-05-21 01:50:00,2.15756,2.15882,2.15452,2.15524,47630000.0
2008-05-21 01:55:00,2.15804,2.15873,2.15344,2.15617,48760000.0
2008-05-21 02:00:00,2.15925,2.15944,2.15223,2.15573,54380000.0
2008-05-21 02:05:00,2.15771,2.15885,2.1532,2.1532,45500000.0
2008-05-21 02:10:00,2.15704,2.15784,2.15159,2.15706,52020000.0
2008-05-21 02:15:00,2.15509,2.15764,2.15052,2.15437,63510000.0
2008-05-21 02:20:00,2.15684,2.15796,2.15179,2.15439,37380000.0
2008-05-21 02:25:00,2.15404,2.15662,2.15091,2.15386,49000000.0
2008-05-21 02:30:00,2.15628,2.15755,2.15107,2.15627,51770000.0
2008-05-21 02:35:00,2.15207,2.15876,2.1517,2.1532,39380000.0
2008-05-21 02:40:00,2.15672,2.15784,2.15211,2.15597,50380000.0
2008-05-21 02:45:00,2.15509,2.15639,2.15011,2.15344,50260000.0
2008-05-21 02:50:00,2.15465,2.15647,2.15189,2.15253,34380000.0
2008-05-21 02:55:00,2.15331,2.15693,2.1511,2.15693,41130000.0
2008-05-21 03:00:00,2.15438,2.15665,2.15127,2.15527,46500000.0
2008-05-21 03:05:00,2.15657,2.15705,2.15099,2.15451,44390000.0
2008-05-21 03:10:00,2.15193,2.15646,2.14952,2.15288,38250000.0
2008-05-21 03:15:00,2.1527,2.15439,2.14892,2.15286,42130000.0
2008-05-21 03:20:00,2.15294,2.15544,2.14935,2.15194,43880000.0
2008-05-21 03:25:00,2.15333,2.156,2.14941,2.15294,39880000.0
2008-05-21 03:30:00,2.15313,2.1563,2.14945,2.15416,48130000.0
2008-05-21 03:35:00,2.15371,2.15581,2.15006,2.15253,45130000.0
2008-05-21 03:40:00,2.15502,2.15556,2.14915,2.1523,40250000.0
2008-05-21 03:45:00,2.15234,2.15594,2.15087,2.15229,35010000.0
2008-05-21 03:50:00,2.15237,2.15619,2.14849,2.15502,42000000.0
2008-05-21 03:55:00,2.1551,2.15644,2.14991,2.15473,40380000.0
2008-05-21 04:00:00,2.15495,2.15548,2.14792,2.15274,34500000.0
2008-05-21 04:05:00,2.15454,2.15545,2.14981,2.15464,42000000.0
2008-05-21 04:10:00,2.15179,2.15576,2.149,2.15454,49130000.0
2008-05-21 04:15:00,2.15403,2.15577,2.14912,2.15231,32750000.0
2008-05-21 04:20:00,2.15529,2.15552,2.14986,2.15283,43640000.0
2008-05-21 04:25:00,2.15645,2.15645,2.15017,2.15495,52010000.0
2008-05-21 04:30:00,2.15153,2.15658,2.14767,2.15574,35130000.0
2008-05-21 04:35:00,2.15467,2.15694,2.15047,2.15289,37130000.0
2008-05-21 04:40:00,2.15617,2.15693,2.1521,2.15483,51630000.0
2008-05-21 04:45:00,2.15465,2.15617,2.14976,2.14976,43890000.0
2008-05-21 04:50:00,2.15351,2.15703,2.15206,2.15505,40750000.0
2008-05-21 04:55:00,2.15534,2.15672,2.15026,2.15663,42880000.0
2008-05-21 05:00:00,2.15414,2.1569,2.15009,2.15603,37760000.0
2008-05-21 05:05:00,2.15429,2.15655,2.15257,2.1557,49000000.0
2008-05-21 05:10:00,2.15232,2.15731,2.15232,2.15615,40380000.0
2008-05-21 05:15:00,2.15665,2.15703,2.15192,2.15351,36130000.0
2008-05-21 05:20:00,2.1556,2.15631,2.14985,2.15589,36890000.0
2008-05-21 05:25:00,2.15223,2.15686,2.15065,2.1556,40260000.0
2008-05-21 05:30:00,2.15536,2.15643,2.14957,2.15451,31000000.0
2008-05-21 05:35:00,2.15246,2.15691,2.1498,2.15608,34000000.0
2008-05-21 05:40:00,2.15605,2.15702,2.15012,2.15391,29000000.0
2008-05-21 05:45:00,2.15546,2.15811,2.15244,2.15585,37500000.0
2008-05-21 05:50:00,2.15591,2.15634,2.14833,2.15555,43750000.0
2008-05-21 05:55:00,2.15489,2.15631,2.15123,2.15586,38880000.0
2008-05-21 06:00:00,2.15463,2.15727,2.15188,2.15217,22750000.0
2008-05-21 06:05:00,2.15469,2.15707,2.14898,2.15316,31750000.0
2008-05-21 06:10:00,2.15591,2.1568,2.15184,2.1568,36260000.0
2008-05-21 06:15:00,2.15619,2.15795,2.15192,2.15636,34760000.0
2008-05-21 06:20:00,2.15662,2.1579,2.15226,2.15586,47260000.0
2008-05-21 06:25:00,2.15548,2.15701,2.15125,2.15422,40500000.0
2008-05-21 06:30:00,2.15486,2.15703,2.15097,2.15498,45880000.0
2008-05-21 06:35:00,2.15721,2.15721,2.15079,2.15427,50640000.0
2008-05-21 06:40:00,2.15567,2.15773,2.15075,2.15602,37380000.0
2008-05-21 06:45:00,2.15647,2.15728,2.14985,2.15488,53500000.0
2008-05-21 06:50:00,2.15242,2.15739,2.14935,2.15186,42130000.0
2008-05-21 06:55:00,2.15507,2.15708,2.14891,2.15644,44630000.0
2008-05-21 07:00:00,2.15524,2.15689,2.14986,2.15658,42130000.0
2008-05-21 07:05:00,2.15293,2.15795,2.15006,2.15663,47760000.0
2008-05-21 07:10:00,2.15549,2.15738,2.15174,2.15515,39880000.0
2008-05-21 07:15:00,2.1554,2.15755,2.15146,2.15185,42250000.0
2008-05-21 07:20:00,2.15644,2.15738,2.15028,2.15248,54130000.0
2008-05-21 07:25:00,2.15466,2.15736,2.15069,2.1557,55000000.0
2008-05-21 07:30:00,2.15536,2.15675,2.14985,2.1542,54000000.0
2008-05-21 07:35:00,2.15474,2.15571,2.14952,2.15306,37890000.0
2008-05-21 07:40:00,2.15314,2.15718,2.15112,2.15142,41010000.0
2008-05-21 07:45:00,2.1533,2.15759,2.15056,2.15414,36880000.0
2008-05-21 07:50:00,2.15673,2.15841,2.15043,2.15583,40500000.0
2008-05-21 07:55:00,2.15607,2.15731,2.15099,2.15344,47250000.0
2008-05-21 08:00:00,2.15376,2.15835,2.14825,2.15202,37010000.0
2008-05-21 08:05:00,2.15468,2.15739,2.15278,2.15513,41130000.0
2008-05-21 08:10:00,2.1544,2.15903,2.1509,2.1587,44140000.0
2008-05-21 08:15:00,2.15917,2.15938,2.15255,2.15684,41250000.0
2008-05-21 08:20:00,2.15617,2.15965,2.15292,2.15755,46000000.0
2008-05-21 08:25:00,2.15731,2.15876,2.15201,2.15772,40000000.0
2008-05-21 08:30:00,2.15506,2.15983,2.15352,2.15651,48250000.0
2008-05-21 08:35:00,2.15771,2.1623,2.15649,2.15665,48500000.0
2008-05-21 08:40:00,2.15902,2.16227,2.15658,2.16043,43380000.0
2008-05-21 08:45:00,2.16245,2.16396,2.15602,2.16299,44000000.0
2008-05-21 08:50:00,2.16186,2.16367,2.15746,2.16247,45630000.0
2008-05-21 08:55:00,2.16092,2.16343,2.15743,2.15885,52000000.0
2008-05-21 09:00:00,2.16092,2.16126,2.15581,2.16041,47010000.0
2008-05-21 09:05:00,2.15831,2.16151,2.15676,2.1599,47640000.0
2008-05-21 09:10:00,2.15877,2.1624,2.15497,2.16099,39140000.0
2008-05-21 09:15:00,2.16352,2.16352,2.15445,2.16042,50380000.0
2008-05-21 09:20:00,2.16019,2.16053,2.15441,2.15842,55250000.0
2008-05-21 09:25:00,2.15949,2.15992,2.15449,2.1577,58380000.0
2008-05-21 09:30:00,2.15863,2.15863,2.15271,2.15824,45380000.0
2008-05-21 09:35:00,2.15737,2.15932,2.15298,2.15932,42640000.0
2008-05-21 09:40:00,2.15911,2.15954,2.15322,2.15892,48030000.0
2008-05-21 09:45:00,2.15699,2.15991,2.15458,2.15828,37500000.0
2008-05-21 09:50:00,2.15789,2.15982,2.15412,2.15896,38130000.0
2008-05-21 09:55:00,2.15645,2.16006,2.1523,2.15979,55150000.0
2008-05-21 10:00:00,2.16091,2.16095,2.14606,2.14833,55270000.0
2008-05-21 10:05:00,2.14769,2.14932,2.14067,2.14378,48260000.0
2008-05-21 10:10:00,2.14626,2.14849,2.14186,2.14745,38130000.0
2008-05-21 10:15:00,2.14374,2.14891,2.14082,2.14891,43890000.0
2008-05-21 10:20:00,2.14849,2.14973,2.14478,2.14701,37250000.0
2008-05-21 10:25:00,2.14922,2.15009,2.14196,2.14927,42260000.0
2008-05-21 10:30:00,2.14819,2.1501,2.14189,2.14852,44380000.0
2008-05-21 10:35:00,2.14857,2.15016,2.13674,2.14819,48390000.0
2008-05-21 10:40:00,2.14839,2.14906,2.14314,2.14715,45500000.0
2008-05-21 10:45:00,2.14614,2.14882,2.14309,2.14576,43770000.0
2008-05-21 10:50:00,2.1446,2.14837,2.14285,2.14837,40630000.0
2008-05-21 10:55:00,2.14702,2.14877,2.14219,2.14592,44020000.0
2008-05-21 11:00:00,2.14552,2.14726,2.14087,2.14635,49260000.0
2008-05-21 11:05:00,2.14734,2.14957,2.13976,2.14754,41260000.0
2008-05-21 11:10:00,2.14879,2.14986,2.14529,2.14602,46750000.0
2008-05-21 11:15:00,2.14805,2.14843,2.1437,2.14746,43130000.0
2008-05-21 11:20:00,2.14495,2.14844,2.13983,2.14594,51640000.0
2008-05-21 11:25:00,2.14568,2.14592,2.13962,2.14431,45020000.0
2008-05-21 11:30:00,2.14329,2.14619,2.14077,2.14365,43760000.0
2008-05-21 11:35:00,2.14643,2.14714,2.14204,2.14434,41130000.0
2008-05-21 11:40:00,2.14459,2.14791,2.13751,2.14511,42140000.0
2008-05-21 11:45:00,2.14678,2.14796,2.14099,2.14679,42640000.0
2008-05-21 11:50:00,2.14684,2.14827,2.14171,2.14514,42510000.0
2008-05-21 11:55:00,2.14754,2.14896,2.142,2.14752,49380000.0
2008-05-21 12:00:00,2.14763,2.14916,2.1425,2.14832,39500000.0
2008-05-21 12:05:00,2.14706,2.14949,2.14383,2.14715,41130000.0
2008-05-21 12:10:00,2.14958,2.14982,2.14162,2.14982,44630000.0
2008-05-21 12:15:00,2.1476,2.14934,2.14399,2.1455,42250000.0
2008-05-21 12:20:00,2.14565,2.15035,2.14252,2.1477,51880000.0
2008-05-21 12:25:00,2.14855,2.15023,2.14214,2.14394,48000000.0
2008-05-21 12:30:00,2.14678,2.14754,2.1399,2.14454,42130000.0
2008-05-21 12:35:00,2.14547,2.14776,2.1392,2.14776,45760000.0
2008-05-21 12:40:00,2.14231,2.14977,2.14215,2.14707,43260000.0
2008-05-21 12:45:00,2.14838,2.14966,2.14344,2.14869,38640000.0
2008-05-21 12:50:00,2.14756,2.14924,2.14244,2.14626,58380000.0
2008-05-21 12:55:00,2.14422,2.14738,2.14104,2.14601,53250000.0
2008-05-21 13:00:00,2.14711,2.14767,2.14123,2.14594,45260000.0
2008-05-21 13:05:00,2.14246,2.14797,2.14069,2.14648,47020000.0
2008-05-21 13:10:00,2.14479,2.14785,2.13949,2.14727,42000000.0
2008-05-21 13:15:00,2.14717,2.14805,2.14138,2.14666,40880000.0
2008-05-21 13:20:00,2.14074,2.14813,2.14074,2.14379,48760000.0
2008-05-21 13:25:00,2.14714,2.14883,2.14142,2.14506,48750000.0
2008-05-21 13:30:00,2.1426,2.14891,2.1426,2.14769,48250000.0
2008-05-21 13:35:00,2.14565,2.14894,2.14043,2.14789,47140000.0
2008-05-21 13:40:00,2.14905,2.15123,2.1422,2.14542,54510000.0
2008-05-21 13:45:00,2.14515,2.1483,2.14125,2.14461,41500000.0
2008-05-21 13:50:00,2.14605,2.14813,2.14077,2.14558,45630000.0
2008-05-21 13:55:00,2.14737,2.15,2.14139,2.14345,43500000.0
2008-05-21 14:00:00,2.14599,2.14808,2.14251,2.14727,43000000.0
2008-05-21 14:05:00,2.14587,2.14908,2.14264,2.14779,42380000.0
2008-05-21 14:10:00,2.14711,2.15001,2.14223,2.14478,48140000.0
2008-05-21 14:15:00,2.1479,2.14961,2.14428,2.14707,44520000.0
2008-05-21 14:20:00,2.14877,2.15003,2.14241,2.14858,44020000.0
2008-05-21 14:25:00,2.15121,2.15121,2.14304,2.15034,45130000.0
2008-05-21 14:30:00,2.14717,2.15107,2.14313,2.14866,45270000.0
2008-05-21 14:35:00,2.14768,2.15051,2.14431,2.14686,52880000.0
2008-05-21 14:40:00,2.14743,2.15025,2.14202,2.14627,40380000.0
2008-05-21 14:45:00,2.14492,2.15099,2.14401,2.14889,62250000.0
2008-05-21 14:50:00,2.14824,2.15111,2.14338,2.14952,48510000.0
2008-05-21 14:55:00,2.15078,2.15144,2.14537,2.15144,47750000.0
2008-05-21 15:00:00,2.15049,2.15195,2.14431,2.14798,62130000.0
2008-05-21 15:05:00,2.15183,2.15265,2.1481,2.15236,37630000.0
2008-05-21 15:10:00,2.15254,2.15295,2.14808,2.14942,50630000.0
2008-05-21 15:15:00,2.1524,2.15425,2.14818,2.14909,43500000.0
2008-05-21 15:20:00,2.15276,2.15492,2.14735,2.15244,45640000.0
2008-05-21 15:25:00,2.153,2.15486,2.15003,2.15486,51010000.0
2008-05-21 15:30:00,2.15341,2.15506,2.14985,2.15506,43000000.0
2008-05-21 15:35:00,2.15387,2.15597,2.14608,2.15206,46380000.0
2008-05-21 15:40:00,2.15521,2.15521,2.14617,2.15029,43130000.0
2008-05-21 15:45:00,2.15118,2.15492,2.14691,2.15334,50770000.0
2008-05-21 15:50:00,2.1542,2.15439,2.14556,2.15298,41000000.0
2008-05-21 15:55:00,2.15533,2.15533,2.14667,2.15321,39760000.0
2008-05-21 16:00:00,2.15344,2.15463,2.14876,2.15346,48130000.0
2008-05-21 16:05:00,2.15535,2.15589,2.14762,2.15589,40520000.0
2008-05-21 16:10:00,2.1543,2.16054,2.15168,2.15875,45260000.0
2008-05-21 16:15:00,2.15702,2.16205,2.15514,2.15698,48150000.0
2008-05-21 16:20:00,2.16059,2.16281,2.15555,2.16036,40760000.0
2008-05-21 16:25:00,2.16259,2.16371,2.1567,2.16264,45510000.0
2008-05-21 16:30:00,2.16125,2.16126,2.15575,2.16059,56500000.0
2008-05-21 16:35:00,2.16195,2.16195,2.15337,2.16008,43630000.0
2008-05-21 16:40:00,2.15988,2.15998,2.15369,2.15836,36750000.0
2008-05-21 16:45:00,2.15939,2.15939,2.15208,2.1582,42010000.0
2008-05-21 16:50:00,2.15777,2.15777,2.15094,2.15476,36010000.0
2008-05-21 16:55:00,2.15698,2.15821,2.15059,2.15595,44260000.0
2008-05-21 17:00:00,2.15646,2.15865,2.15077,2.15865,40020000.0
2008-05-21 17:05:00,2.15516,2.15889,2.15395,2.1573,45510000.0
2008-05-21 17:10:00,2.15307,2.15974,2.15307,2.15509,35250000.0
2008-05-21 17:15:00,2.15927,2.1596,2.1547,2.15703,45760000.0
2008-05-21 17:20:00,2.15699,2.15877,2.15301,2.15458,52760000.0
2008-05-21 17:25:00,2.1567,2.15914,2.15336,2.15809,42000000.0
2008-05-21 17:30:00,2.15843,2.15892,2.15223,2.15468,39880000.0
2008-05-21 17:35:00,2.15171,2.1583,2.15171,2.15504,44250000.0
2008-05-21 17:40:00,2.15874,2.15874,2.15466,2.15739,41140000.0
2008-05-21 17:45:00,2.15734,2.15806,2.15154,2.15625,48140000.0
2008-05-21 17:50:00,2.15463,2.15733,2.15036,2.15673,43270000.0
2008-05-21 17:55:00,2.15542,2.1574,2.14909,2.15377,44250000.0
2008-05-21 18:00:00,2.15633,2.15766,2.15032,2.15765,49510000.0
2008-05-21 18:05:00,2.1562,2.1585,2.15063,2.15456,43640000.0
2008-05-21 18:10:00,2.15514,2.15891,2.15285,2.15891,49000000.0
2008-05-21 18:15:00,2.15857,2.15895,2.15239,2.15839,54010000.0
2008-05-21 18:20:00,2.15785,2.15982,2.15083,2.15835,46260000.0
2008-05-21 18:25:00,2.15628,2.15964,2.15243,2.15964,30250000.0
2008-05-21 18:30:00,2.16027,2.16061,2.15389,2.15872,54260000.0
2008-05-21 18:35:00,2.15838,2.16087,2.15321,2.15957,45000000.0
2008-05-21 18:40:00,2.16079,2.16129,2.1531,2.15926,49380000.0
2008-05-21 18:45:00,2.16116,2.16118,2.15389,2.16088,41380000.0
2008-05-21 18:50:00,2.15992,2.16205,2.15636,2.15636,48770000.0
2008-05-21 18:55:00,2.15939,2.1613,2.15391,2.16063,48130000.0
2008-05-21 19:00:00,2.15893,2.16166,2.15227,2.16061,53880000.0
2008-05-21 19:05:00,2.16063,2.16125,2.1514,2.1548,47250000.0
2008-05-21 19:10:00,2.15724,2.1598,2.1549,2.1549,39750000.0
2008-05-21 19:15:00,2.15934,2.16121,2.15374,2.15546,70880000.0
2008-05-21 19:20:00,2.15684,2.16039,2.15117,2.1579,44000000.0
2008-05-21 19:25:00,2.1557,2.15962,2.15309,2.1561,41750000.0
2008-05-21 19:30:00,2.15441,2.15908,2.15295,2.15908,48250000.0
2008-05-21 19:35:00,2.15702,2.159,2.15399,2.15821,36250000.0
2008-05-21 19:40:00,2.15631,2.15974,2.15394,2.1561,41250000.0
2008-05-21 19:45:00,2.15617,2.15857,2.1533,2.15555,39250000.0
2008-05-21 19:50:00,2.15524,2.15884,2.15215,2.1536,51140000.0
2008-05-21 19:55:00,2.15676,2.15934,2.15113,2.15755,51630000.0
2008-05-21 20:00:00,2.15959,2.16158,2.15512,2.15741,42130000.0
2008-05-21 20:05:00,2.16055,2.16079,2.15124,2.15596,52130000.0
2008-05-21 20:10:00,2.15319,2.15901,2.15088,2.15722,44510000.0
2008-05-21 20:15:00,2.15603,2.15829,2.15152,2.15466,44250000.0
2008-05-21 20:20:00,2.15572,2.15904,2.15307,2.15694,45380000.0
2008-05-21 20:25:00,2.15813,2.15873,2.15226,2.1582,43510000.0
2008-05-21 20:30:00,2.15526,2.15868,2.15251,2.15678,53260000.0
2008-05-21 20:35:00,2.15901,2.15913,2.15375,2.15406,41500000.0
2008-05-21 20:40:00,2.15772,2.15993,2.1516,2.1565,46140000.0
2008-05-21 20:45:00,2.15661,2.15802,2.1507,2.15403,37000000.0
2008-05-21 20:50:00,2.15411,2.15795,2.15145,2.15647,45770000.0
2008-05-21 20:55:00,2.15546,2.16039,2.15235,2.15933,49630000.0
2008-05-21 21:00:00,2.1573,2.15865,2.15297,2.15834,39750000.0
2008-05-21 21:05:00,2.15715,2.15861,2.15386,2.15464,43890000.0
2008-05-21 21:10:00,2.15555,2.15888,2.15173,2.15184,36880000.0
2008-05-21 21:15:00,2.15597,2.15828,2.15086,2.15657,41010000.0
2008-05-21 21:20:00,2.15428,2.15632,2.14883,2.15105,42640000.0
2008-05-21 21:25:00,2.15463,2.15716,2.15042,2.1553,45390000.0
2008-05-21 21:30:00,2.15638,2.15745,2.15038,2.15633,38630000.0
2008-05-21 21:35:00,2.14911,2.15697,2.14911,2.15423,38890000.0
2008-05-21 21:40:00,2.15427,2.15574,2.15079,2.15374,36130000.0
2008-05-21 21:45:00,2.15319,2.15657,2.15037,2.15171,46010000.0
2008-05-21 21:50:00,2.15367,2.15616,2.14942,2.15275,41500000.0
2008-05-21 21:55:00,2.1529,2.15591,2.14875,2.15111,42760000.0
2008-05-21 22:00:00,2.1542,2.15643,2.15091,2.15337,38000000.0
2008-05-21 22:05:00,2.15628,2.15628,2.14975,2.15149,41500000.0
2008-05-21 22:10:00,2.15174,2.15577,2.14705,2.15135,38760000.0
2008-05-21 22:15:00,2.15232,2.15708,2.14844,2.15525,37760000.0
2008-05-21 22:20:00,2.15448,2.15768,2.1494,2.15427,39000000.0
2008-05-21 22:25:00,2.1548,2.15748,2.14959,2.15678,40390000.0
2008-05-21 22:30:00,2.15428,2.1562,2.1503,2.15484,42500000.0
2008-05-21 22:35:00,2.15656,2.15764,2.15075,2.15369,37750000.0
2008-05-21 22:40:00,2.15661,2.1576,2.14953,2.1576,34760000.0
2008-05-21 22:45:00,2.15514,2.15722,2.15024,2.15354,37630000.0
2008-05-21 22:50:00,2.15429,2.15632,2.15037,2.15517,44640000.0
2008-05-21 22:55:00,2.15283,2.15586,2.1482,2.15477,32250000.0
2008-05-21 23:00:00,2.15557,2.15571,2.14942,2.15504,38890000.0
2008-05-21 23:05:00,2.15505,2.15586,2.14916,2.15026,39630000.0
2008-05-21 23:10:00,2.15244,2.1531,2.14545,2.15071,43130000.0
2008-05-21 23:15:00,2.14766,2.1541,2.14766,2.15287,32250000.0
2008-05-21 23:20:00,2.1517,2.1543,2.14717,2.15234,35510000.0
2008-05-21 23:25:00,2.15157,2.15253,2.14762,2.15039,33130000.0
2008-05-21 23:30:00,2.1491,2.15305,2.14764,2.15198,35000000.0
2008-05-21 23:35:00,2.14946,2.15263,2.14772,2.15192,47000000.0
2008-05-21 23:40:00,2.14999,2.15424,2.14895,2.14977,35500000.0
2008-05-21 23:45:00,2.14995,2.1538,2.14882,2.15146,29250000.0
2008-05-21 23:50:00,2.15212,2.1548,2.14751,2.15182,35750000.0
2008-05-21 23:55:00,2.15192,2.15391,2.14654,2.15132,48010000.0
2008-05-22 00:00:00,2.1533,2.15501,2.14914,2.15253,48000000.0
2008-05-22 00:05:00,2.15235,2.15578,2.1486,2.15517,53140000.0
2008-05-22 00:10:00,2.1538,2.1563,2.15023,2.15524,48380000.0
2008-05-22 00:15:00,2.15348,2.1547,2.14934,2.15267,34750000.0
2008-05-22 00:20:00,2.15333,2.15585,2.15132,2.15258,33510000.0
2008-05-22 00:25:00,2.15326,2.15554,2.1475,2.15518,44630000.0
2008-05-22 00:30:00,2.15459,2.15646,2.14887,2.15448,46760000.0
2008-05-22 00:35:00,2.15482,2.15571,2.14764,2.14764,33890000.0
2008-05-22 00:40:00,2.15499,2.15529,2.14864,2.15473,32130000.0
2008-05-22 00:45:00,2.15319,2.15549,2.14881,2.15549,42390000.0
2008-05-22 00:50:00,2.154,2.15594,2.14998,2.15548,48140000.0
2008-05-22 00:55:00,2.15185,2.15654,2.14986,2.15633,37000000.0
2008-05-22 01:00:00,2.15511,2.15712,2.14978,2.1534,58130000.0
2008-05-22 01:05:00,2.15595,2.15731,2.15026,2.15552,47390000.0
2008-05-22 01:10:00,2.15582,2.15608,2.14953,2.15287,47880000.0
2008-05-22 01:15:00,2.15415,2.15598,2.14973,2.15556,43760000.0
2008-05-22 01:20:00,2.15364,2.15674,2.15011,2.15317,61380000.0
2008-05-22 01:25:00,2.15428,2.15664,2.1482,2.15126,47760000.0
2008-05-22 01:30:00,2.15079,2.15689,2.14994,2.15591,44130000.0
2008-05-22 01:35:00,2.15054,2.15612,2.14988,2.15407,46770000.0
2008-05-22 01:40:00,2.15418,2.15558,2.15123,2.15497,36150000.0
2008-05-22 01:45:00,2.15276,2.15645,2.15011,2.15518,51630000.0
2008-05-22 01:50:00,2.15138,2.15689,2.15138,2.15519,41640000.0
2008-05-22 01:55:00,2.15625,2.15688,2.15251,2.15673,37890000.0
2008-05-22 02:00:00,2.15573,2.15706,2.15132,2.1539,49380000.0
2008-05-22 02:05:00,2.15525,2.15632,2.15163,2.15276,41380000.0
2008-05-22 02:10:00,2.15521,2.15641,2.14783,2.15526,57520000.0
2008-05-22 02:15:00,2.15327,2.15582,2.14869,2.15327,59000000.0
2008-05-22 02:20:00,2.15431,2.15604,2.14902,2.15404,36000000.0
2008-05-22 02:25:00,2.1532,2.15595,2.14921,2.15545,45260000.0
2008-05-22 02:30:00,2.1535,2.15605,2.14951,2.15234,46130000.0
2008-05-22 02:35:00,2.1526,2.1574,2.14962,2.1544,40750000.0
2008-05-22 02:40:00,2.15603,2.15603,2.14922,2.15408,50890000.0
2008-05-22 02:45:00,2.15353,2.1558,2.14856,2.15353,42770000.0
2008-05-22 02:50:00,2.15372,2.15406,2.14876,2.15041,44000000.0
2008-05-22 02:55:00,2.15388,2.15571,2.15122,2.15319,47250000.0
2008-05-22 03:00:00,2.15602,2.15602,2.15016,2.15171,53000000.0
2008-05-22 03:05:00,2.1533,2.15647,2.1504,2.1559,46250000.0
2008-05-22 03:10:00,2.15358,2.15661,2.15078,2.15279,36500000.0
2008-05-22 03:15:00,2.15448,2.15617,2.14945,2.1513,41750000.0
2008-05-22 03:20:00,2.15518,2.15599,2.14721,2.15454,43130000.0
2008-05-22 03:25:00,2.15352,2.15623,2.14854,2.15296,30750000.0
2008-05-22 03:30:00,2.15233,2.15551,2.14889,2.15403,43390000.0
2008-05-22 03:35:00,2.15484,2.15589,2.15114,2.15404,41500000.0
2008-05-22 03:40:00,2.15235,2.15512,2.14964,2.15276,31880000.0
2008-05-22 03:45:00,2.15183,2.15508,2.15112,2.15194,34250000.0
2008-05-22 03:50:00,2.15064,2.15633,2.14958,2.15497,39760000.0
2008-05-22 03:55:00,2.1548,2.1558,2.14873,2.1546,46130000.0
2008-05-22 04:00:00,2.15469,2.15601,2.14693,2.15472,35260000.0
2008-05-22 04:05:00,2.15553,2.15631,2.15107,2.15228,37640000.0
2008-05-22 04:10:00,2.15368,2.15658,2.15003,2.15541,45010000.0
2008-05-22 04:15:00,2.15325,2.15652,2.15025,2.1554,37140000.0
2008-05-22 04:20:00,2.15558,2.15577,2.15079,2.15203,46630000.0
2008-05-22 04:25:00,2.15521,2.15633,2.15042,2.15253,43130000.0
2008-05-22 04:30:00,2.1551,2.157,2.14897,2.14962,28510000.0
2008-05-22 04:35:00,2.15591,2.15728,2.15102,2.15336,36890000.0
2008-05-22 04:40:00,2.15621,2.15796,2.14922,2.15515,45650000.0
2008-05-22 04:45:00,2.15393,2.15737,2.14893,2.15301,42130000.0
2008-05-22 04:50:00,2.15522,2.15621,2.15033,2.15353,46770000.0
2008-05-22 04:55:00,2.1563,2.15641,2.15014,2.15375,36640000.0
2008-05-22 05:00:00,2.15418,2.15763,2.15015,2.15745,37630000.0
2008-05-22 05:05:00,2.15611,2.15743,2.14992,2.1569,50380000.0
2008-05-22 05:10:00,2.15443,2.15775,2.15075,2.15707,38260000.0
2008-05-22 05:15:00,2.15227,2.15818,2.15227,2.15701,41510000.0
2008-05-22 05:20:00,2.15666,2.15677,2.15055,2.15439,32250000.0
2008-05-22 05:25:00,2.15301,2.15785,2.15121,2.15771,35500000.0
2008-05-22 05:30:00,2.15475,2.15802,2.15205,2.1569,38130000.0
2008-05-22 05:35:00,2.15732,2.15811,2.15087,2.15753,36390000.0
2008-05-22 05:40:00,2.15423,2.15862,2.15255,2.15809,36250000.0
2008-05-22 05:45:00,2.15487,2.15786,2.15169,2.15484,38250000.0
2008-05-22 05:50:00,2.15834,2.15979,2.1516,2.15632,39250000.0
2008-05-22 05:55:00,2.1562,2.159,2.15283,2.1577,38250000.0
2008-05-22 06:00:00,2.15725,2.15861,2.15292,2.15468,48010000.0
2008-05-22 06:05:00,2.15674,2.15827,2.15066,2.15728,40390000.0
2008-05-22 06:10:00,2.15685,2.15758,2.15054,2.1545,44760000.0
2008-05-22 06:15:00,2.15639,2.15791,2.15282,2.15751,36750000.0
2008-05-22 06:20:00,2.15771,2.15876,2.15193,2.15586,41020000.0
2008-05-22 06:25:00,2.1576,2.15929,2.15288,2.15864,47510000.0
2008-05-22 06:30:00,2.15704,2.15959,2.15402,2.15639,49510000.0
2008-05-22 06:35:00,2.15845,2.15922,2.15015,2.15847,44250000.0
2008-05-22 06:40:00,2.15734,2.15968,2.15223,2.15895,34010000.0
2008-05-22 06:45:00,2.15848,2.15995,2.15262,2.15948,45760000.0
2008-05-22 06:50:00,2.15728,2.15992,2.15373,2.15674,44380000.0
2008-05-22 06:55:00,2.15836,2.15964,2.15133,2.15677,43130000.0
2008-05-22 07:00:00,2.15941,2.15987,2.15357,2.15872,46130000.0
2008-05-22 07:05:00,2.15541,2.15978,2.15366,2.1552,45010000.0
2008-05-22 07:10:00,2.15679,2.15989,2.15379,2.15989,36750000.0
2008-05-22 07:15:00,2.15956,2.16082,2.15339,2.15516,38880000.0
2008-05-22 07:20:00,2.15716,2.15924,2.15263,2.15771,43880000.0
2008-05-22 07:25:00,2.15964,2.15964,2.15316,2.15763,51630000.0
2008-05-22 07:30:00,2.15541,2.15856,2.15329,2.15462,44510000.0
2008-05-22 07:35:00,2.15637,2.15843,2.15187,2.15508,37760000.0
2008-05-22 07:40:00,2.15731,2.15886,2.15222,2.15762,50880000.0
2008-05-22 07:45:00,2.15176,2.15787,2.15142,2.15507,45380000.0
2008-05-22 07:50:00,2.15721,2.15858,2.1479,2.15757,43760000.0
2008-05-22 07:55:00,2.15449,2.15804,2.15225,2.15642,46250000.0
2008-05-22 08:00:00,2.15622,2.15991,2.15178,2.15517,39750000.0
2008-05-22 08:05:00,2.15718,2.15995,2.15495,2.15973,36510000.0
2008-05-22 08:10:00,2.15362,2.16187,2.15321,2.15972,48890000.0
2008-05-22 08:15:00,2.16045,2.16067,2.15225,2.15931,43520000.0
2008-05-22 08:20:00,2.15538,2.15901,2.1512,2.15522,43630000.0
2008-05-22 08:25:00,2.15731,2.15889,2.15115,2.15568,41250000.0
2008-05-22 08:30:00,2.15582,2.15884,2.15288,2.15288,45750000.0
2008-05-22 08:35:00,2.158,2.15931,2.15463,2.15613,44010000.0
2008-05-22 08:40:00,2.15448,2.1585,2.15197,2.15686,37000000.0
2008-05-22 08:45:00,2.15524,2.15844,2.1495,2.15648,50500000.0
2008-05-22 08:50:00,2.15631,2.15875,2.15283,2.15674,44640000.0
2008-05-22 08:55:00,2.15434,2.15713,2.14937,2.15396,41250000.0
2008-05-22 09:00:00,2.15477,2.15877,2.15339,2.15805,46500000.0
2008-05-22 09:05:00,2.15435,2.15753,2.15317,2.15574,42380000.0
2008-05-22 09:10:00,2.15443,2.15903,2.15177,2.15723,36380000.0
2008-05-22 09:15:00,2.15829,2.16053,2.1532,2.15865,45890000.0
2008-05-22 09:20:00,2.15986,2.16132,2.1547,2.16035,62390000.0
2008-05-22 09:25:00,2.1599,2.16081,2.15547,2.15952,56140000.0
2008-05-22 09:30:00,2.16148,2.16159,2.15596,2.15939,39250000.0
2008-05-22 09:35:00,2.16003,2.16003,2.15366,2.15893,49130000.0
2008-05-22 09:40:00,2.15783,2.15898,2.15283,2.1587,48750000.0
2008-05-22 09:45:00,2.1583,2.16327,2.15281,2.16141,38010000.0
2008-05-22 09:50:00,2.16146,2.16246,2.15771,2.15929,44500000.0
2008-05-22 09:55:00,2.16195,2.16455,2.1552,2.16181,49880000.0
2008-05-22 10:00:00,2.16199,2.16269,2.15545,2.16008,54760000.0
2008-05-22 10:05:00,2.16142,2.16234,2.15148,2.16002,47650000.0
2008-05-22 10:10:00,2.16114,2.16237,2.15705,2.16174,35880000.0
2008-05-22 10:15:00,2.15943,2.16356,2.15645,2.162,38380000.0
2008-05-22 10:20:00,2.16147,2.16231,2.15541,2.16176,41020000.0
2008-05-22 10:25:00,2.16282,2.16542,2.15696,2.16542,40750000.0
2008-05-22 10:30:00,2.16353,2.16585,2.15751,2.16435,47010000.0
2008-05-22 10:35:00,2.16476,2.16498,2.1583,2.16323,53640000.0
2008-05-22 10:40:00,2.16403,2.1641,2.15749,2.16089,45760000.0
2008-05-22 10:45:00,2.16047,2.16516,2.15885,2.16142,46630000.0
2008-05-22 10:50:00,2.16137,2.16381,2.15748,2.16167,39640000.0
2008-05-22 10:55:00,2.15878,2.16306,2.15635,2.16206,49260000.0
2008-05-22 11:00:00,2.16219,2.16352,2.15801,2.16204,47630000.0
2008-05-22 11:05:00,2.16329,2.16339,2.15672,2.16196,48010000.0
2008-05-22 11:10:00,2.16313,2.16493,2.15918,2.16244,51900000.0
2008-05-22 11:15:00,2.16429,2.16623,2.16012,2.16341,43000000.0
2008-05-22 11:20:00,2.16327,2.16521,2.15611,2.16409,48880000.0
2008-05-22 11:25:00,2.16388,2.16394,2.1565,2.16041,49760000.0
2008-05-22 11:30:00,2.16143,2.16211,2.15731,2.16203,51380000.0
2008-05-22 11:35:00,2.15972,2.16168,2.15608,2.15936,41010000.0
2008-05-22 11:40:00,2.15772,2.16156,2.1557,2.15905,46750000.0
2008-05-22 11:45:00,2.16064,2.1623,2.15596,2.16126,46640000.0
2008-05-22 11:50:00,2.15749,2.16302,2.15585,2.15999,41380000.0
2008-05-22 11:55:00,2.15995,2.16165,2.15499,2.16094,45750000.0
2008-05-22 12:00:00,2.15979,2.16188,2.1549,2.16023,37250000.0
2008-05-22 12:05:00,2.1609,2.16342,2.15738,2.16186,36510000.0
2008-05-22 12:10:00,2.16144,2.164,2.15752,2.16331,42390000.0
2008-05-22 12:15:00,2.16268,2.16432,2.15737,2.15919,35250000.0
2008-05-22 12:20:00,2.16038,2.16394,2.1573,2.15972,45500000.0
2008-05-22 12:25:00,2.16126,2.16292,2.15633,2.15761,49250000.0
2008-05-22 12:30:00,2.16068,2.16233,2.15571,2.16132,34510000.0
2008-05-22 12:35:00,2.16184,2.1636,2.15583,2.16254,49260000.0
2008-05-22 12:40:00,2.15986,2.16531,2.156,2.16023,49000000.0
2008-05-22 12:45:00,2.16422,2.16604,2.15987,2.16529,39500000.0
2008-05-22 12:50:00,2.16525,2.16732,2.16146,2.16615,54250000.0
2008-05-22 12:55:00,2.16257,2.1669,2.1602,2.16388,47510000.0
2008-05-22 13:00:00,2.1645,2.16694,2.15786,2.16248,46880000.0
2008-05-22 13:05:00,2.16173,2.16624,2.1574,2.16432,45010000.0
2008-05-22 13:10:00,2.16517,2.16612,2.15932,2.16491,41010000.0
2008-05-22 13:15:00,2.16375,2.16658,2.15943,2.16554,48380000.0
2008-05-22 13:20:00,2.1601,2.16542,2.15947,2.16104,59260000.0
2008-05-22 13:25:00,2.16446,2.16677,2.15906,2.15909,48380000.0
2008-05-22 13:30:00,2.16247,2.16648,2.16079,2.16526,43750000.0
2008-05-22 13:35:00,2.1635,2.16697,2.15848,2.16648,49880000.0
2008-05-22 13:40:00,2.16595,2.16751,2.1574,2.1648,52250000.0
2008-05-22 13:45:00,2.16528,2.16701,2.15998,2.16503,39900000.0
2008-05-22 13:50:00,2.16292,2.16717,2.15945,2.1654,40390000.0
2008-05-22 13:55:00,2.16578,2.16848,2.16048,2.16303,45250000.0
2008-05-22 14:00:00,2.16653,2.1688,2.1606,2.16753,41130000.0
2008-05-22 14:05:00,2.16534,2.16822,2.16264,2.16558,38130000.0
2008-05-22 14:10:00,2.16706,2.16723,2.16148,2.1618,47130000.0
2008-05-22 14:15:00,2.16623,2.16689,2.16216,2.16216,38250000.0
2008-05-22 14:20:00,2.16559,2.16591,2.15816,2.164,41010000.0
2008-05-22 14:25:00,2.16566,2.16585,2.15934,2.1651,43000000.0
2008-05-22 14:30:00,2.16366,2.16877,2.15963,2.16875,38750000.0
2008-05-22 14:35:00,2.16836,2.16917,2.16091,2.16319,44260000.0
2008-05-22 14:40:00,2.16404,2.16626,2.15918,2.16487,39130000.0
2008-05-22 14:45:00,2.16511,2.16511,2.15904,2.16301,51750000.0
2008-05-22 14:50:00,2.15994,2.16757,2.1588,2.16285,47130000.0
2008-05-22 14:55:00,2.16767,2.16901,2.16285,2.16489,53260000.0
2008-05-22 15:00:00,2.16594,2.16681,2.1582,2.16528,57510000.0
2008-05-22 15:05:00,2.1647,2.16595,2.15857,2.16501,42630000.0
2008-05-22 15:10:00,2.16446,2.16488,2.1575,2.1575,44890000.0
2008-05-22 15:15:00,2.16375,2.16405,2.15785,2.15923,43130000.0
2008-05-22 15:20:00,2.16389,2.1641,2.15634,2.16212,44760000.0
2008-05-22 15:25:00,2.16235,2.16318,2.15771,2.16212,55260000.0
2008-05-22 15:30:00,2.15798,2.16393,2.15697,2.16311,49260000.0
2008-05-22 15:35:00,2.16165,2.16458,2.15643,2.16008,47890000.0
2008-05-22 15:40:00,2.16125,2.16344,2.15725,2.1582,34510000.0
2008-05-22 15:45:00,2.16117,2.1641,2.15629,2.16323,56000000.0
2008-05-22 15:50:00,2.16256,2.16473,2.15682,2.16443,50250000.0
2008-05-22 15:55:00,2.16583,2.16583,2.15783,2.16271,41260000.0
2008-05-22 16:00:00,2.16418,2.16619,2.16076,2.16524,41630000.0
2008-05-22 16:05:00,2.1675,2.17019,2.16032,2.16874,43880000.0
2008-05-22 16:10:00,2.1658,2.169,2.1609,2.16821,47250000.0
2008-05-22 16:15:00,2.16676,2.16935,2.16374,2.16544,48880000.0
2008-05-22 16:20:00,2.16786,2.17088,2.16354,2.16908,42630000.0
2008-05-22 16:25:00,2.17038,2.17059,2.16433,2.16768,46760000.0
2008-05-22 16:30:00,2.16965,2.17219,2.16427,2.16902,49630000.0
2008-05-22 16:35:00,2.16896,2.17085,2.16558,2.16624,42510000.0
2008-05-22 16:40:00,2.1699,2.17054,2.16359,2.16584,43130000.0
2008-05-22 16:45:00,2.17104,2.17104,2.16291,2.16972,41880000.0
2008-05-22 16:50:00,2.16845,2.17041,2.1638,2.16657,39630000.0
2008-05-22 16:55:00,2.16569,2.17079,2.1632,2.16751,42130000.0
2008-05-22 17:00:00,2.16844,2.1708,2.16321,2.16976,50750000.0
2008-05-22 17:05:00,2.16701,2.17114,2.1629,2.16878,51000000.0
2008-05-22 17:10:00,2.16323,2.17067,2.16323,2.16645,35500000.0
2008-05-22 17:15:00,2.16935,2.17103,2.16533,2.1678,49010000.0
2008-05-22 17:20:00,2.16868,2.17066,2.1654,2.17017,44760000.0
2008-05-22 17:25:00,2.1687,2.17013,2.16521,2.16889,40010000.0
2008-05-22 17:30:00,2.1682,2.17131,2.16537,2.16684,43380000.0
2008-05-22 17:35:00,2.1684,2.17241,2.16338,2.17112,42890000.0
2008-05-22 17:40:00,2.17054,2.17201,2.16554,2.16898,45890000.0
2008-05-22 17:45:00,2.16868,2.16989,2.16258,2.16842,53500000.0
2008-05-22 17:50:00,2.16695,2.16959,2.16338,2.16794,45630000.0
2008-05-22 17:55:00,2.16794,2.1705,2.1634,2.16959,43390000.0
2008-05-22 18:00:00,2.16857,2.17137,2.16363,2.16894,55640000.0
2008-05-22 18:05:00,2.16842,2.16997,2.16377,2.16488,45510000.0
2008-05-22 18:10:00,2.16709,2.16941,2.16397,2.16787,42150000.0
2008-05-22 18:15:00,2.16949,2.16949,2.16282,2.16839,68750000.0
2008-05-22 18:20:00,2.16656,2.16933,2.16174,2.16494,47500000.0
2008-05-22 18:25:00,2.16791,2.16963,2.16175,2.16816,33130000.0
2008-05-22 18:30:00,2.16846,2.17004,2.16238,2.1682,53880000.0
2008-05-22 18:35:00,2.16922,2.16922,2.16174,2.16786,42770000.0
2008-05-22 18:40:00,2.16709,2.16986,2.16134,2.16592,52380000.0
2008-05-22 18:45:00,2.16746,2.16987,2.16162,2.1656,44130000.0
2008-05-22 18:50:00,2.1682,2.1692,2.16302,2.1668,44010000.0
2008-05-22 18:55:00,2.16675,2.16959,2.16385,2.16617,47630000.0
2008-05-22 19:00:00,2.16909,2.16924,2.16016,2.16777,54260000.0
2008-05-22 19:05:00,2.16908,2.16971,2.16202,2.16712,46250000.0
2008-05-22 19:10:00,2.16819,2.16937,2.16357,2.16698,43390000.0
2008-05-22 19:15:00,2.16707,2.17059,2.16423,2.16426,61880000.0
2008-05-22 19:20:00,2.16535,2.1696,2.16226,2.16855,47760000.0
2008-05-22 19:25:00,2.16639,2.16847,2.16213,2.16767,40750000.0
2008-05-22 19:30:00,2.16569,2.16843,2.1611,2.1666,50000000.0
2008-05-22 19:35:00,2.16622,2.16824,2.1626,2.16784,42640000.0
2008-05-22 19:40:00,2.16671,2.16907,2.16286,2.16701,43130000.0
2008-05-22 19:45:00,2.16574,2.16856,2.16207,2.16531,44640000.0
2008-05-22 19:50:00,2.16761,2.1683,2.16177,2.16352,40630000.0
2008-05-22 19:55:00,2.1676,2.16867,2.15937,2.16827,51130000.0
2008-05-22 20:00:00,2.16611,2.16919,2.16398,2.16803,42760000.0
2008-05-22 20:05:00,2.16802,2.17011,2.16107,2.16453,49250000.0
2008-05-22 20:10:00,2.16478,2.17095,2.16195,2.16893,43000000.0
2008-05-22 20:15:00,2.16923,2.16964,2.16169,2.1681,45510000.0
2008-05-22 20:20:00,2.16458,2.16973,2.16383,2.16726,47510000.0
2008-05-22 20:25:00,2.16642,2.17015,2.16248,2.16882,50510000.0
2008-05-22 20:30:00,2.16857,2.16977,2.16186,2.1684,48130000.0
2008-05-22 20:35:00,2.16836,2.1692,2.16213,2.16213,39380000.0
2008-05-22 20:40:00,2.16676,2.16953,2.16176,2.16783,47130000.0
2008-05-22 20:45:00,2.16688,2.1683,2.16188,2.16811,36130000.0
2008-05-22 20:50:00,2.16691,2.16883,2.16208,2.16796,44000000.0
2008-05-22 20:55:00,2.16567,2.16938,2.16156,2.16847,47880000.0
2008-05-22 21:00:00,2.16629,2.16826,2.16216,2.16515,39130000.0
2008-05-22 21:05:00,2.16599,2.16827,2.16278,2.16693,46630000.0
2008-05-22 21:10:00,2.16514,2.16927,2.16246,2.16488,38510000.0
2008-05-22 21:15:00,2.16772,2.16923,2.16287,2.16607,38510000.0
2008-05-22 21:20:00,2.16552,2.16833,2.1609,2.16674,41000000.0
2008-05-22 21:25:00,2.16769,2.16883,2.16178,2.16631,37880000.0
2008-05-22 21:30:00,2.16706,2.16842,2.16116,2.16475,39130000.0
2008-05-22 21:35:00,2.16459,2.17129,2.16307,2.16697,40260000.0
2008-05-22 21:40:00,2.16699,2.16848,2.16372,2.16524,32750000.0
2008-05-22 21:45:00,2.16463,2.16822,2.16249,2.16478,41130000.0
2008-05-22 21:50:00,2.16603,2.16734,2.16197,2.16558,31380000.0
2008-05-22 21:55:00,2.16158,2.167,2.16044,2.16205,45750000.0
2008-05-22 22:00:00,2.1657,2.16763,2.16005,2.16763,42500000.0
2008-05-22 22:05:00,2.16607,2.16746,2.16122,2.1647,39010000.0
2008-05-22 22:10:00,2.16319,2.16663,2.16118,2.16411,37260000.0
2008-05-22 22:15:00,2.16108,2.1685,2.15868,2.16287,42130000.0
2008-05-22 22:20:00,2.1639,2.16653,2.15972,2.16575,46010000.0
2008-05-22 22:25:00,2.16485,2.16586,2.16005,2.16218,44880000.0
2008-05-22 22:30:00,2.16078,2.16499,2.1588,2.16499,44000000.0
2008-05-22 22:35:00,2.16306,2.16488,2.15798,2.16073,47130000.0
2008-05-22 22:40:00,2.16282,2.16688,2.1571,2.16463,37380000.0
2008-05-22 22:45:00,2.16309,2.16544,2.15795,2.16077,37380000.0
2008-05-22 22:50:00,2.16398,2.16553,2.15775,2.16248,42140000.0
2008-05-22 22:55:00,2.16217,2.16457,2.15801,2.16218,32880000.0
2008-05-22 23:00:00,2.16471,2.16502,2.15898,2.16398,40760000.0
2008-05-22 23:05:00,2.16494,2.16609,2.15846,2.16335,37250000.0
2008-05-22 23:10:00,2.16497,2.16497,2.15581,2.16185,28750000.0
2008-05-22 23:15:00,2.15826,2.16539,2.15826,2.1648,32890000.0
2008-05-22 23:20:00,2.16332,2.16533,2.15738,2.16453,46780000.0
2008-05-22 23:25:00,2.16158,2.16447,2.15992,2.16412,42510000.0
2008-05-22 23:30:00,2.15979,2.16498,2.15886,2.16426,48880000.0
2008-05-22 23:35:00,2.16362,2.16525,2.16035,2.16425,38630000.0
2008-05-22 23:40:00,2.16325,2.16474,2.15892,2.16116,27390000.0
2008-05-22 23:45:00,2.16442,2.16583,2.16063,2.16291,26000000.0
2008-05-22 23:50:00,2.16386,2.16579,2.15949,2.16506,47270000.0
2008-05-22 23:55:00,2.16423,2.16537,2.16038,2.16038,38880000.0
2008-05-23 00:00:00,2.16342,2.16528,2.15804,2.16452,50130000.0
2008-05-23 00:05:00,2.16351,2.1658,2.15747,2.16479,53260000.0
2008-05-23 00:10:00,2.16316,2.16639,2.15913,2.16542,50880000.0
2008-05-23 00:15:00,2.16507,2.1654,2.15884,2.16352,40510000.0
2008-05-23 00:20:00,2.16327,2.16561,2.15984,2.16447,37010000.0
2008-05-23 00:25:00,2.1626,2.16645,2.15846,2.16169,46760000.0
2008-05-23 00:30:00,2.16233,2.1649,2.15734,2.16422,43390000.0
2008-05-23 00:35:00,2.16428,2.16449,2.15921,2.15949,34640000.0
2008-05-23 00:40:00,2.16189,2.16435,2.15911,2.16167,39250000.0
2008-05-23 00:45:00,2.1618,2.16448,2.15792,2.1621,36400000.0
2008-05-23 00:50:00,2.16361,2.16484,2.1588,2.16416,42010000.0
2008-05-23 00:55:00,2.16214,2.16548,2.15962,2.16435,42020000.0
2008-05-23 01:00:00,2.16408,2.16543,2.15787,2.16188,47780000.0
2008-05-23 01:05:00,2.16483,2.16483,2.1574,2.16398,43750000.0
2008-05-23 01:10:00,2.16392,2.16477,2.15918,2.16384,36010000.0
2008-05-23 01:15:00,2.16329,2.16441,2.15774,2.16228,41880000.0
2008-05-23 01:20:00,2.16317,2.16411,2.1582,2.16011,38130000.0
2008-05-23 01:25:00,2.16366,2.16479,2.15927,2.16202,25630000.0
2008-05-23 01:30:00,2.16623,2.16623,2.15884,2.16235,47010000.0
2008-05-23 01:35:00,2.1604,2.16483,2.15978,2.16345,37000000.0
2008-05-23 01:40:00,2.16355,2.16429,2.15933,2.16082,32500000.0
2008-05-23 01:45:00,2.16364,2.16563,2.15967,2.16491,55130000.0
2008-05-23 01:50:00,2.1604,2.16468,2.15981,2.16262,56630000.0
2008-05-23 01:55:00,2.16457,2.16531,2.16077,2.16106,46380000.0
2008-05-23 02:00:00,2.16452,2.16494,2.15842,2.1614,52760000.0
2008-05-23 02:05:00,2.16302,2.16552,2.15752,2.15835,44260000.0
2008-05-23 02:10:00,2.16394,2.16468,2.15667,2.16398,55130000.0
2008-05-23 02:15:00,2.16429,2.1651,2.15652,2.16447,56000000.0
2008-05-23 02:20:00,2.16297,2.16569,2.15956,2.16491,41750000.0
2008-05-23 02:25:00,2.16267,2.16586,2.15921,2.16537,48890000.0
2008-05-23 02:30:00,2.1639,2.16608,2.15978,2.16399,50380000.0
2008-05-23 02:35:00,2.16015,2.16711,2.1596,2.16454,43130000.0
2008-05-23 02:40:00,2.16655,2.16655,2.15968,2.16577,55010000.0
2008-05-23 02:45:00,2.16438,2.16682,2.15965,2.16633,43130000.0
2008-05-23 02:50:00,2.16611,2.16611,2.16108,2.16316,39000000.0
2008-05-23 02:55:00,2.16324,2.16603,2.16117,2.16537,43380000.0
2008-05-23 03:00:00,2.16318,2.16715,2.16085,2.16499,50500000.0
2008-05-23 03:05:00,2.16383,2.16701,2.16077,2.16554,43510000.0
2008-05-23 03:10:00,2.16095,2.16688,2.16024,2.16665,42390000.0
2008-05-23 03:15:00,2.16477,2.16739,2.16108,2.16262,41630000.0
2008-05-23 03:20:00,2.16491,2.16605,2.15921,2.16392,40880000.0
2008-05-23 03:25:00,2.16458,2.16529,2.15964,2.16171,37760000.0
2008-05-23 03:30:00,2.16415,2.16495,2.15739,2.16145,42380000.0
2008-05-23 03:35:00,2.1631,2.16587,2.16115,2.16554,42010000.0
2008-05-23 03:40:00,2.16353,2.16556,2.15894,2.16074,39890000.0
2008-05-23 03:45:00,2.16282,2.16751,2.16045,2.1617,40380000.0
2008-05-23 03:50:00,2.15911,2.16523,2.15911,2.16239,40010000.0
2008-05-23 03:55:00,2.16501,2.16565,2.15919,2.1653,40130000.0
2008-05-23 04:00:00,2.16361,2.16585,2.15991,2.16253,27260000.0
2008-05-23 04:05:00,2.16379,2.16576,2.16026,2.16494,37380000.0
2008-05-23 04:10:00,2.16296,2.16623,2.16087,2.16591,42640000.0
2008-05-23 04:15:00,2.16555,2.16591,2.16027,2.16212,37390000.0
2008-05-23 04:20:00,2.16339,2.16551,2.16018,2.16334,43270000.0
2008-05-23 04:25:00,2.16509,2.1658,2.15785,2.16463,40250000.0
2008-05-23 04:30:00,2.16136,2.16593,2.15625,2.16413,39750000.0
2008-05-23 04:35:00,2.16518,2.16649,2.15816,2.15925,41130000.0
2008-05-23 04:40:00,2.16464,2.16557,2.15911,2.16453,47760000.0
2008-05-23 04:45:00,2.16312,2.1653,2.1582,2.16072,37520000.0
2008-05-23 04:50:00,2.16443,2.16443,2.15883,2.16365,43130000.0
2008-05-23 04:55:00,2.16258,2.16612,2.16,2.16463,32380000.0
2008-05-23 05:00:00,2.16475,2.16713,2.15902,2.16479,35750000.0
2008-05-23 05:05:00,2.16363,2.16509,2.15942,2.16435,34750000.0
2008-05-23 05:10:00,2.16409,2.16535,2.16048,2.16485,40880000.0
2008-05-23 05:15:00,2.16325,2.16504,2.15998,2.16113,34260000.0
2008-05-23 05:20:00,2.16199,2.16459,2.15842,2.16389,33760000.0
2008-05-23 05:25:00,2.16325,2.16635,2.16006,2.16461,36500000.0
2008-05-23 05:30:00,2.16277,2.16564,2.15855,2.16472,31510000.0
2008-05-23 05:35:00,2.16342,2.16526,2.15809,2.16387,35750000.0
2008-05-23 05:40:00,2.16319,2.16659,2.16034,2.16497,27000000.0
2008-05-23 05:45:00,2.16238,2.16537,2.16168,2.16298,31750000.0
2008-05-23 05:50:00,2.16143,2.16469,2.15822,2.16231,35000000.0
2008-05-23 05:55:00,2.1633,2.16538,2.15947,2.16239,27130000.0
2008-05-23 06:00:00,2.15844,2.16516,2.15844,2.15945,48630000.0
2008-05-23 06:05:00,2.16442,2.16539,2.15803,2.1618,56380000.0
2008-05-23 06:10:00,2.16423,2.16496,2.15933,2.16246,40000000.0
2008-05-23 06:15:00,2.16123,2.1645,2.15919,2.16164,36880000.0
2008-05-23 06:20:00,2.16076,2.16473,2.15728,2.15728,47510000.0
2008-05-23 06:25:00,2.1643,2.16454,2.15941,2.16249,45630000.0
2008-05-23 06:30:00,2.16403,2.16555,2.15946,2.16207,38880000.0
2008-05-23 06:35:00,2.1646,2.1652,2.15586,2.1652,40750000.0
2008-05-23 06:40:00,2.16421,2.16643,2.16003,2.16466,39890000.0
2008-05-23 06:45:00,2.16362,2.16672,2.15792,2.1653,41630000.0
2008-05-23 06:50:00,2.16403,2.16582,2.15775,2.15976,45630000.0
2008-05-23 06:55:00,2.16276,2.16818,2.15777,2.16569,44900000.0
2008-05-23 07:00:00,2.16524,2.16667,2.16021,2.16575,47390000.0
2008-05-23 07:05:00,2.16056,2.16637,2.15898,2.16534,46500000.0
2008-05-23 07:10:00,2.16492,2.16558,2.15889,2.16394,32880000.0
2008-05-23 07:15:00,2.1631,2.16572,2.16021,2.16089,47260000.0
2008-05-23 07:20:00,2.16578,2.16578,2.16004,2.16285,46260000.0
2008-05-23 07:25:00,2.16327,2.16563,2.15948,2.16305,55500000.0
2008-05-23 07:30:00,2.16395,2.16592,2.16054,2.1648,52500000.0
2008-05-23 07:35:00,2.16403,2.16623,2.15983,2.16324,35130000.0
2008-05-23 07:40:00,2.16521,2.16526,2.15909,2.15985,50750000.0
2008-05-23 07:45:00,2.15812,2.16405,2.15771,2.16048,30750000.0
2008-05-23 07:50:00,2.16192,2.16391,2.157,2.16391,44010000.0
2008-05-23 07:55:00,2.16109,2.16362,2.15819,2.15978,47760000.0
2008-05-23 08:00:00,2.16139,2.16346,2.15668,2.16272,43630000.0
2008-05-23 08:05:00,2.16302,2.16389,2.15703,2.16184,39010000.0
2008-05-23 08:10:00,2.15847,2.16463,2.1552,2.16189,43750000.0
2008-05-23 08:15:00,2.16272,2.1636,2.15671,2.16214,38890000.0
2008-05-23 08:20:00,2.16195,2.16419,2.15564,2.16024,53260000.0
2008-05-23 08:25:00,2.16028,2.16482,2.15806,2.16135,45510000.0
2008-05-23 08:30:00,2.16267,2.16422,2.15675,2.15862,45880000.0
2008-05-23 08:35:00,2.16085,2.16477,2.15809,2.16233,50010000.0
2008-05-23 08:40:00,2.15981,2.16467,2.1581,2.16144,34380000.0
2008-05-23 08:45:00,2.16346,2.16504,2.15659,2.164,48130000.0
2008-05-23 08:50:00,2.16355,2.16562,2.15984,2.16347,46770000.0
2008-05-23 08:55:00,2.15927,2.16519,2.15927,2.16263,54500000.0
2008-05-23 09:00:00,2.16434,2.16671,2.16097,2.16671,43510000.0
2008-05-23 09:05:00,2.16183,2.16862,2.16183,2.16862,47010000.0
2008-05-23 09:10:00,2.16561,2.16854,2.16158,2.16625,35500000.0
2008-05-23 09:15:00,2.1659,2.16723,2.15842,2.1648,44760000.0
2008-05-23 09:20:00,2.16475,2.1656,2.15907,2.16488,51000000.0
2008-05-23 09:25:00,2.16546,2.16821,2.16058,2.16313,62130000.0
2008-05-23 09:30:00,2.1653,2.16626,2.16062,2.165,36000000.0
2008-05-23 09:35:00,2.16374,2.16593,2.1608,2.16593,48510000.0
2008-05-23 09:40:00,2.16532,2.16595,2.16029,2.16595,49760000.0
2008-05-23 09:45:00,2.1646,2.16615,2.1613,2.16521,38380000.0
2008-05-23 09:50:00,2.16383,2.16604,2.15937,2.16454,34900000.0
2008-05-23 09:55:00,2.16373,2.16705,2.15885,2.16495,59010000.0
2008-05-23 10:00:00,2.1647,2.16866,2.15921,2.16833,52750000.0
2008-05-23 10:05:00,2.1693,2.17031,2.16354,2.16605,43390000.0
2008-05-23 10:10:00,2.16748,2.1681,2.16219,2.16803,41250000.0
2008-05-23 10:15:00,2.16304,2.16756,2.15968,2.1675,44750000.0
2008-05-23 10:20:00,2.16703,2.16723,2.16024,2.16153,42130000.0
2008-05-23 10:25:00,2.16665,2.16665,2.15739,2.16225,38500000.0
2008-05-23 10:30:00,2.16076,2.16622,2.15692,2.16457,45760000.0
2008-05-23 10:35:00,2.1642,2.16539,2.16027,2.16345,50260000.0
2008-05-23 10:40:00,2.1611,2.16431,2.15729,2.16191,51760000.0
2008-05-23 10:45:00,2.16238,2.16392,2.15712,2.15807,45250000.0
2008-05-23 10:50:00,2.16077,2.16398,2.15843,2.16193,40750000.0
2008-05-23 10:55:00,2.16223,2.16339,2.15889,2.1622,45880000.0
2008-05-23 11:00:00,2.16361,2.16361,2.15833,2.16343,45380000.0
2008-05-23 11:05:00,2.16101,2.16332,2.15771,2.1602,50500000.0
2008-05-23 11:10:00,2.16476,2.16489,2.15892,2.15893,45010000.0
2008-05-23 11:15:00,2.1639,2.16517,2.15963,2.16074,39510000.0
2008-05-23 11:20:00,2.16163,2.16456,2.1571,2.16332,48260000.0
2008-05-23 11:25:00,2.16365,2.16492,2.15713,2.16336,47640000.0
2008-05-23 11:30:00,2.16025,2.16368,2.15842,2.1626,43880000.0
2008-05-23 11:35:00,2.16232,2.16424,2.15811,2.16176,37500000.0
2008-05-23 11:40:00,2.1616,2.16428,2.15523,2.16211,44630000.0
2008-05-23 11:45:00,2.16304,2.16484,2.15714,2.16165,38880000.0
2008-05-23 11:50:00,2.1605,2.16426,2.15762,2.16094,46510000.0
2008-05-23 11:55:00,2.16295,2.16316,2.15707,2.16042,46260000.0
2008-05-23 12:00:00,2.16304,2.16406,2.1577,2.16261,41510000.0
2008-05-23 12:05:00,2.16211,2.16296,2.15746,2.16024,38760000.0
2008-05-23 12:10:00,2.16348,2.16348,2.15449,2.15888,44250000.0
2008-05-23 12:15:00,2.16101,2.16208,2.15581,2.16135,41130000.0
2008-05-23 12:20:00,2.15936,2.16282,2.15642,2.15894,61000000.0
2008-05-23 12:25:00,2.15897,2.16266,2.1553,2.15865,44630000.0
2008-05-23 12:30:00,2.16171,2.16324,2.1568,2.16217,39880000.0
2008-05-23 12:35:00,2.15922,2.16414,2.15761,2.16194,45260000.0
2008-05-23 12:40:00,2.16036,2.16411,2.15498,2.15978,44010000.0
2008-05-23 12:45:00,2.16061,2.1635,2.15806,2.16179,41010000.0
2008-05-23 12:50:00,2.1615,2.1631,2.15716,2.16164,52010000.0
2008-05-23 12:55:00,2.15832,2.16278,2.15676,2.15815,47380000.0
2008-05-23 13:00:00,2.16037,2.16294,2.15497,2.16048,59260000.0
2008-05-23 13:05:00,2.1568,2.16174,2.15462,2.15873,42010000.0
2008-05-23 13:10:00,2.15955,2.16083,2.15478,2.15912,41770000.0
2008-05-23 13:15:00,2.15822,2.16005,2.15308,2.15916,44880000.0
2008-05-23 13:20:00,2.15541,2.1591,2.15382,2.15382,54130000.0
2008-05-23 13:25:00,2.15809,2.15837,2.15105,2.15494,45630000.0
2008-05-23 13:30:00,2.15396,2.15778,2.15289,2.15653,40010000.0
2008-05-23 13:35:00,2.15426,2.15865,2.15207,2.15704,49750000.0
2008-05-23 13:40:00,2.15774,2.15845,2.14908,2.15433,47380000.0
2008-05-23 13:45:00,2.15478,2.15868,2.15367,2.15675,45630000.0
2008-05-23 13:50:00,2.15544,2.15765,2.14887,2.15513,43250000.0
2008-05-23 13:55:00,2.15758,2.15758,2.14924,2.14924,40270000.0
2008-05-23 14:00:00,2.15488,2.15733,2.15114,2.15733,43640000.0
2008-05-23 14:05:00,2.15618,2.15803,2.15271,2.15571,40880000.0
2008-05-23 14:10:00,2.15653,2.15754,2.15206,2.1526,53880000.0
2008-05-23 14:15:00,2.15667,2.15751,2.15151,2.15563,42750000.0
2008-05-23 14:20:00,2.15568,2.15735,2.15007,2.15615,37130000.0
2008-05-23 14:25:00,2.15584,2.15675,2.14929,2.15241,50250000.0
2008-05-23 14:30:00,2.15623,2.15623,2.1491,2.15043,45260000.0
2008-05-23 14:35:00,2.15317,2.15471,2.14842,2.15128,51140000.0
2008-05-23 14:40:00,2.15243,2.1544,2.1473,2.15286,36880000.0
2008-05-23 14:45:00,2.15349,2.1543,2.14823,2.15077,47880000.0
2008-05-23 14:50:00,2.15228,2.15676,2.14837,2.15527,47880000.0
2008-05-23 14:55:00,2.15542,2.15629,2.14969,2.15543,49760000.0
2008-05-23 15:00:00,2.15325,2.15623,2.14574,2.14717,56020000.0
2008-05-23 15:05:00,2.14922,2.15166,2.14526,2.14972,35010000.0
2008-05-23 15:10:00,2.14978,2.15434,2.1478,2.14795,43500000.0
2008-05-23 15:15:00,2.1544,2.15484,2.1492,2.15028,44380000.0
2008-05-23 15:20:00,2.15482,2.15482,2.14788,2.15272,48010000.0
2008-05-23 15:25:00,2.15048,2.15534,2.14754,2.15504,45380000.0
2008-05-23 15:30:00,2.15084,2.15609,2.14985,2.15519,41630000.0
2008-05-23 15:35:00,2.15339,2.15806,2.14875,2.15535,48260000.0
2008-05-23 15:40:00,2.15689,2.15761,2.1495,2.15252,41010000.0
2008-05-23 15:45:00,2.15726,2.15781,2.14965,2.15453,48510000.0
2008-05-23 15:50:00,2.15732,2.15813,2.15001,2.15543,52890000.0
2008-05-23 15:55:00,2.15766,2.15923,2.15217,2.15823,47130000.0
2008-05-23 16:00:00,2.15827,2.16012,2.15398,2.15864,44880000.0
2008-05-23 16:05:00,2.15964,2.15981,2.15211,2.15841,36390000.0
2008-05-23 16:10:00,2.15793,2.16128,2.15255,2.15887,44010000.0
2008-05-23 16:15:00,2.15853,2.15993,2.15355,2.15549,47500000.0
2008-05-23 16:20:00,2.15751,2.16028,2.1514,2.15794,41010000.0
2008-05-23 16:25:00,2.15898,2.15988,2.15432,2.15745,47510000.0
2008-05-23 16:30:00,2.15768,2.15887,2.15215,2.15693,45010000.0
2008-05-23 16:35:00,2.15733,2.15976,2.15124,2.15715,45250000.0
2008-05-23 16:40:00,2.15724,2.15799,2.15214,2.15712,46500000.0
2008-05-23 16:45:00,2.15541,2.15804,2.15181,2.15571,40000000.0
2008-05-23 16:50:00,2.15805,2.15805,2.15019,2.1535,34010000.0
2008-05-23 16:55:00,2.15711,2.15869,2.15425,2.15771,48130000.0
2008-05-23 17:00:00,2.15831,2.15992,2.15208,2.15598,38000000.0
2008-05-23 17:05:00,2.15545,2.15805,2.15124,2.15594,48500000.0
2008-05-23 17:10:00,2.15125,2.1563,2.15058,2.15254,39760000.0
2008-05-23 17:15:00,2.15623,2.15661,2.15219,2.15536,48520000.0
2008-05-23 17:20:00,2.15664,2.15691,2.15183,2.15624,42750000.0
2008-05-23 17:25:00,2.15537,2.15626,2.14873,2.15529,40760000.0
2008-05-23 17:30:00,2.15526,2.15644,2.15038,2.1522,40510000.0
2008-05-23 17:35:00,2.15085,2.15676,2.14989,2.15524,39750000.0
2008-05-23 17:40:00,2.15573,2.15702,2.15261,2.15631,49280000.0
2008-05-23 17:45:00,2.15658,2.15713,2.15123,2.15628,45910000.0
2008-05-23 17:50:00,2.15373,2.15692,2.15143,2.15616,44890000.0
2008-05-23 17:55:00,2.15613,2.15735,2.14979,2.15731,39000000.0
2008-05-23 18:00:00,2.15697,2.15856,2.15162,2.15651,54250000.0
2008-05-23 18:05:00,2.1565,2.15753,2.15151,2.15455,44630000.0
2008-05-23 18:10:00,2.15368,2.1583,2.15195,2.15798,39400000.0
2008-05-23 18:15:00,2.15793,2.15843,2.15017,2.15296,58630000.0
2008-05-23 18:20:00,2.15451,2.15722,2.15053,2.15473,47140000.0
2008-05-23 18:25:00,2.15427,2.15783,2.15078,2.15659,34260000.0
2008-05-23 18:30:00,2.15636,2.15889,2.15214,2.15725,53260000.0
2008-05-23 18:35:00,2.15701,2.1579,2.15125,2.15688,41010000.0
2008-05-23 18:40:00,2.15689,2.15744,2.15154,2.1572,60520000.0
2008-05-23 18:45:00,2.15686,2.15739,2.14822,2.15481,40380000.0
2008-05-23 18:50:00,2.15555,2.15709,2.15136,2.15471,59630000.0
2008-05-23 18:55:00,2.15505,2.1574,2.14994,2.15439,46880000.0
2008-05-23 19:00:00,2.15595,2.15741,2.15038,2.15415,58890000.0
2008-05-23 19:05:00,2.15613,2.15759,2.15137,2.15512,49010000.0
2008-05-23 19:10:00,2.15504,2.15718,2.15131,2.15131,47380000.0
2008-05-23 19:15:00,2.15669,2.15727,2.15019,2.15197,67140000.0
2008-05-23 19:20:00,2.15562,2.15772,2.15024,2.15714,44380000.0
2008-05-23 19:25:00,2.15217,2.15722,2.14838,2.15692,38880000.0
2008-05-23 19:30:00,2.15371,2.1588,2.15343,2.1566,50010000.0
2008-05-23 19:35:00,2.15659,2.15989,2.15408,2.15648,33630000.0
2008-05-23 19:40:00,2.1556,2.16072,2.15268,2.15641,44760000.0
2008-05-23 19:45:00,2.159,2.16006,2.15043,2.15392,41000000.0
2008-05-23 19:50:00,2.15559,2.15682,2.15009,2.15009,55130000.0
2008-05-23 19:55:00,2.1556,2.15678,2.1499,2.1554,55400000.0
2008-05-23 20:00:00,2.15454,2.15762,2.14914,2.15674,43640000.0
2008-05-23 20:05:00,2.15512,2.15715,2.15071,2.1569,45640000.0
2008-05-23 20:10:00,2.15327,2.15733,2.14999,2.15697,42520000.0
2008-05-23 20:15:00,2.15677,2.15719,2.14907,2.15355,37500000.0
2008-05-23 20:20:00,2.15526,2.15829,2.15089,2.15543,42770000.0
2008-05-23 20:25:00,2.15776,2.15871,2.15237,2.15833,51130000.0
2008-05-23 20:30:00,2.15529,2.15863,2.1533,2.1581,45000000.0
2008-05-23 20:35:00,2.15599,2.15904,2.15311,2.15338,46000000.0
2008-05-23 20:40:00,2.15273,2.15691,2.1516,2.15484,46260000.0
2008-05-23 20:45:00,2.15544,2.15729,2.15075,2.15633,35500000.0
2008-05-23 20:50:00,2.15463,2.15787,2.1493,2.15626,47130000.0
2008-05-23 20:55:00,2.15324,2.15734,2.14887,2.15521,47260000.0
2008-05-23 21:00:00,2.15598,2.15709,2.15055,2.15486,43510000.0
2008-05-23 21:05:00,2.15719,2.15724,2.15289,2.15598,52140000.0
2008-05-23 21:10:00,2.1569,2.15691,2.14993,2.15216,40010000.0
2008-05-23 21:15:00,2.15436,2.15571,2.14979,2.15544,34760000.0
2008-05-23 21:20:00,2.15399,2.15518,2.14767,2.15021,40640000.0
2008-05-23 21:25:00,2.15546,2.15549,2.14957,2.15408,42630000.0
2008-05-23 21:30:00,2.15511,2.15637,2.14907,2.15231,36880000.0
2008-05-23 21:35:00,2.14798,2.15616,2.14798,2.15565,41500000.0
2008-05-23 21:40:00,2.15458,2.15598,2.15113,2.15207,42250000.0
2008-05-23 21:45:00,2.15308,2.15573,2.15019,2.15055,41880000.0
2008-05-23 21:50:00,2.15321,2.15554,2.15068,2.15488,38890000.0
2008-05-23 21:55:00,2.15079,2.15622,2.14948,2.15068,41500000.0
2008-05-23 22:00:00,2.15409,2.15631,2.15086,2.154,36510000.0
2008-05-23 22:05:00,2.15378,2.15592,2.15011,2.15201,40010000.0
2008-05-23 22:10:00,2.15453,2.15691,2.15082,2.1525,35000000.0
2008-05-23 22:15:00,2.15343,2.15706,2.14986,2.15316,35010000.0
2008-05-23 22:20:00,2.15719,2.15719,2.15127,2.15688,28510000.0
2008-05-23 22:25:00,2.15732,2.15732,2.15215,2.1547,37630000.0
2008-05-23 22:30:00,2.15398,2.15821,2.15212,2.1567,41000000.0
2008-05-23 22:35:00,2.1571,2.15946,2.15209,2.15229,37510000.0
2008-05-23 22:40:00,2.15675,2.15833,2.14831,2.15691,32880000.0
2008-05-23 22:45:00,2.15558,2.15804,2.15154,2.153,43500000.0
2008-05-23 22:50:00,2.15665,2.15837,2.15288,2.15595,40890000.0
2008-05-23 22:55:00,2.15589,2.15822,2.15027,2.15512,34130000.0
2008-05-25 23:00:00,2.15411,2.15817,2.15102,2.15752,33750000.0
2008-05-25 23:05:00,2.15721,2.15803,2.15378,2.15788,18250000.0
2008-05-25 23:10:00,2.15768,2.15798,2.15317,2.15552,23630000.0
2008-05-25 23:15:00,2.15402,2.15783,2.15402,2.15751,20880000.0
2008-05-25 23:20:00,2.15503,2.15763,2.15257,2.15638,30000000.0
2008-05-25 23:25:00,2.15686,2.15758,2.15353,2.15572,23010000.0
2008-05-25 23:30:00,2.15472,2.15859,2.15176,2.15584,43890000.0
2008-05-25 23:35:00,2.15691,2.15742,2.15355,2.15672,38770000.0
2008-05-25 23:40:00,2.15701,2.15748,2.15214,2.15357,24760000.0
2008-05-25 23:45:00,2.15653,2.15827,2.1542,2.15791,19000000.0
2008-05-25 23:50:00,2.15698,2.15855,2.1517,2.15782,38000000.0
2008-05-25 23:55:00,2.15768,2.15863,2.15203,2.15688,31500000.0
2008-05-26 00:00:00,2.15694,2.16435,2.15319,2.15625,50260000.0
2008-05-26 00:05:00,2.15728,2.15996,2.14954,2.15829,53640000.0
2008-05-26 00:10:00,2.1585,2.15915,2.15229,2.15753,40640000.0
2008-05-26 00:15:00,2.15775,2.15878,2.1545,2.15652,25380000.0
2008-05-26 00:20:00,2.15662,2.15902,2.15552,2.15799,32380000.0
2008-05-26 00:25:00,2.15865,2.16033,2.15496,2.15921,28780000.0
2008-05-26 00:30:00,2.15923,2.16089,2.15455,2.15871,45250000.0
2008-05-26 00:35:00,2.15893,2.15978,2.154,2.154,25750000.0
2008-05-26 00:40:00,2.1586,2.16002,2.15324,2.15829,32140000.0
2008-05-26 00:45:00,2.1579,2.15973,2.15451,2.1591,40380000.0
2008-05-26 00:50:00,2.15782,2.15912,2.15285,2.15743,49760000.0
2008-05-26 00:55:00,2.15524,2.15839,2.15345,2.15662,40520000.0
2008-05-26 01:00:00,2.15719,2.15719,2.15043,2.15418,53010000.0
2008-05-26 01:05:00,2.15669,2.15684,2.15151,2.15566,34260000.0
2008-05-26 01:10:00,2.15582,2.15658,2.1491,2.15464,35770000.0
2008-05-26 01:15:00,2.15427,2.15722,2.15035,2.15665,47260000.0
2008-05-26 01:20:00,2.15539,2.15762,2.15037,2.15078,52400000.0
2008-05-26 01:25:00,2.15588,2.15832,2.15157,2.15456,45510000.0
2008-05-26 01:30:00,2.15261,2.15709,2.15004,2.15709,35140000.0
2008-05-26 01:35:00,2.15434,2.15721,2.1501,2.15507,26130000.0
2008-05-26 01:40:00,2.15484,2.15661,2.15147,2.15375,36000000.0
2008-05-26 01:45:00,2.15516,2.15625,2.15188,2.15593,55000000.0
2008-05-26 01:50:00,2.1517,2.15655,2.1517,2.15527,60000000.0
2008-05-26 01:55:00,2.15426,2.15635,2.15091,2.15456,48380000.0
2008-05-26 02:00:00,2.15636,2.15636,2.14881,2.15427,49010000.0
2008-05-26 02:05:00,2.15355,2.15569,2.14987,2.14987,55880000.0
2008-05-26 02:10:00,2.15281,2.15525,2.14931,2.1515,60630000.0
2008-05-26 02:15:00,2.15491,2.15601,2.15051,2.15464,29630000.0
2008-05-26 02:20:00,2.1535,2.15443,2.14736,2.14749,41510000.0
2008-05-26 02:25:00,2.15496,2.15496,2.14792,2.14997,38140000.0
2008-05-26 02:30:00,2.15089,2.15483,2.14766,2.15439,47380000.0
2008-05-26 02:35:00,2.15076,2.15502,2.14901,2.15183,60780000.0
2008-05-26 02:40:00,2.15532,2.15557,2.14968,2.15415,42510000.0
2008-05-26 02:45:00,2.15458,2.15531,2.15002,2.1541,31390000.0
2008-05-26 02:50:00,2.15482,2.15497,2.14839,2.15464,41270000.0
2008-05-26 02:55:00,2.15514,2.15562,2.14726,2.15475,52520000.0
2008-05-26 03:00:00,2.1553,2.15562,2.15052,2.15368,42880000.0
2008-05-26 03:05:00,2.15538,2.15609,2.15125,2.15431,45020000.0
2008-05-26 03:10:00,2.15425,2.15598,2.1496,2.15461,44250000.0
2008-05-26 03:15:00,2.15453,2.15546,2.14642,2.15469,31380000.0
2008-05-26 03:20:00,2.15015,2.15722,2.14948,2.15255,27010000.0
2008-05-26 03:25:00,2.15526,2.15553,2.14956,2.15522,47880000.0
2008-05-26 03:30:00,2.15537,2.15537,2.14818,2.15406,53270000.0
2008-05-26 03:35:00,2.15477,2.15666,2.14993,2.15292,38510000.0
2008-05-26 03:40:00,2.15441,2.1574,2.15119,2.1574,32380000.0
2008-05-26 03:45:00,2.15742,2.15782,2.15103,2.15422,47130000.0
2008-05-26 03:50:00,2.15738,2.15887,2.14987,2.15745,58130000.0
2008-05-26 03:55:00,2.15773,2.15957,2.1526,2.15729,48890000.0
2008-05-26 04:00:00,2.15659,2.16057,2.15368,2.15901,45880000.0
2008-05-26 04:05:00,2.15703,2.15977,2.15294,2.15848,53010000.0
2008-05-26 04:10:00,2.15698,2.1592,2.15348,2.15852,33000000.0
2008-05-26 04:15:00,2.15512,2.16114,2.15331,2.15757,32890000.0
2008-05-26 04:20:00,2.15656,2.15981,2.15423,2.15692,47640000.0
2008-05-26 04:25:00,2.15897,2.1596,2.15217,2.15279,41010000.0
2008-05-26 04:30:00,2.15952,2.15952,2.15554,2.15862,35140000.0
2008-05-26 04:35:00,2.15838,2.15964,2.15294,2.15951,42000000.0
2008-05-26 04:40:00,2.15687,2.16027,2.1525,2.15445,38130000.0
2008-05-26 04:45:00,2.15762,2.15983,2.15276,2.15713,30880000.0
2008-05-26 04:50:00,2.15935,2.16013,2.15305,2.15305,35500000.0
2008-05-26 04:55:00,2.16001,2.16139,2.15347,2.15823,44000000.0
2008-05-26 05:00:00,2.15833,2.15931,2.15363,2.15821,40000000.0
2008-05-26 05:05:00,2.15877,2.16029,2.15315,2.15817,43500000.0
2008-05-26 05:10:00,2.15544,2.15883,2.15244,2.15572,40260000.0
2008-05-26 05:15:00,2.15897,2.15897,2.1526,2.15638,33390000.0
2008-05-26 05:20:00,2.15658,2.16062,2.15299,2.15673,30520000.0
2008-05-26 05:25:00,2.15929,2.15929,2.15331,2.15873,42390000.0
2008-05-26 05:30:00,2.15864,2.15941,2.15392,2.15893,42510000.0
2008-05-26 05:35:00,2.15717,2.15962,2.15239,2.15862,30630000.0
2008-05-26 05:40:00,2.15787,2.16058,2.15143,2.15475,42750000.0
2008-05-26 05:45:00,2.15675,2.16013,2.15474,2.15853,35390000.0
2008-05-26 05:50:00,2.15791,2.16015,2.15433,2.15892,41380000.0
2008-05-26 05:55:00,2.15915,2.15986,2.15348,2.15953,36380000.0
2008-05-26 06:00:00,2.1553,2.16017,2.15474,2.15637,39380000.0
2008-05-26 06:05:00,2.15922,2.16,2.1546,2.15543,39510000.0
2008-05-26 06:10:00,2.15643,2.15959,2.15288,2.15786,47270000.0
2008-05-26 06:15:00,2.15528,2.15957,2.15392,2.15911,35380000.0
2008-05-26 06:20:00,2.15833,2.16008,2.15402,2.15413,40750000.0
2008-05-26 06:25:00,2.15917,2.16147,2.15384,2.15916,44500000.0
2008-05-26 06:30:00,2.16098,2.16127,2.15466,2.1579,41750000.0
2008-05-26 06:35:00,2.15818,2.16148,2.15498,2.15891,49140000.0
2008-05-26 06:40:00,2.15788,2.16057,2.15379,2.1584,32010000.0
2008-05-26 06:45:00,2.1558,2.16043,2.15435,2.15869,39630000.0
2008-05-26 06:50:00,2.15938,2.16107,2.15641,2.15957,43500000.0
2008-05-26 06:55:00,2.15907,2.16064,2.15627,2.15877,35380000.0
2008-05-26 07:00:00,2.15973,2.16052,2.15322,2.15822,36880000.0
2008-05-26 07:05:00,2.15933,2.16003,2.15201,2.15758,51130000.0
2008-05-26 07:10:00,2.15934,2.15993,2.15368,2.15644,35380000.0
2008-05-26 07:15:00,2.15969,2.16109,2.15369,2.15789,50270000.0
2008-05-26 07:20:00,2.15625,2.16054,2.15445,2.1569,44390000.0
2008-05-26 07:25:00,2.15859,2.16077,2.15469,2.15934,41630000.0
2008-05-26 07:30:00,2.16076,2.1622,2.15488,2.15711,42630000.0
2008-05-26 07:35:00,2.15775,2.16135,2.15563,2.15838,48630000.0
2008-05-26 07:40:00,2.15749,2.16077,2.15401,2.15948,43630000.0
2008-05-26 07:45:00,2.16015,2.16157,2.1557,2.15628,45380000.0
2008-05-26 07:50:00,2.15808,2.16119,2.15377,2.16032,49380000.0
2008-05-26 07:55:00,2.15833,2.16028,2.15503,2.15503,39760000.0
2008-05-26 08:00:00,2.15822,2.15822,2.15097,2.15446,52020000.0
2008-05-26 08:05:00,2.15444,2.15851,2.15253,2.15447,42760000.0
2008-05-26 08:10:00,2.1543,2.15804,2.15295,2.15713,39510000.0
2008-05-26 08:15:00,2.15724,2.15765,2.1531,2.15669,38010000.0
2008-05-26 08:20:00,2.15733,2.1582,2.15336,2.15731,39250000.0
2008-05-26 08:25:00,2.1574,2.15854,2.15206,2.1537,49000000.0
2008-05-26 08:30:00,2.15749,2.15749,2.14844,2.15482,37750000.0
2008-05-26 08:35:00,2.15626,2.15858,2.1505,2.15399,45630000.0
2008-05-26 08:40:00,2.1527,2.15792,2.15105,2.15733,66500000.0
2008-05-26 08:45:00,2.15601,2.1574,2.15282,2.15382,48500000.0
2008-05-26 08:50:00,2.15568,2.15693,2.14969,2.15525,41130000.0
2008-05-26 08:55:00,2.15366,2.15752,2.15064,2.15572,49380000.0
2008-05-26 09:00:00,2.15554,2.15575,2.14822,2.15098,50140000.0
2008-05-26 09:05:00,2.15393,2.15551,2.14921,2.154,43500000.0
2008-05-26 09:10:00,2.1535,2.15502,2.14579,2.15254,47750000.0
2008-05-26 09:15:00,2.154,2.15457,2.14662,2.15391,47630000.0
2008-05-26 09:20:00,2.1521,2.15373,2.1474,2.15205,44630000.0
2008-05-26 09:25:00,2.15347,2.15475,2.14744,2.15317,60640000.0
2008-05-26 09:30:00,2.15332,2.15432,2.14908,2.1516,35630000.0
2008-05-26 09:35:00,2.15389,2.15436,2.14771,2.1514,48130000.0
2008-05-26 09:40:00,2.15187,2.15412,2.14274,2.15273,54520000.0
2008-05-26 09:45:00,2.15234,2.15385,2.1469,2.15024,45880000.0
2008-05-26 09:50:00,2.1513,2.15278,2.14759,2.15197,48640000.0
2008-05-26 09:55:00,2.15172,2.15246,2.14552,2.15225,55130000.0
2008-05-26 10:00:00,2.15325,2.15414,2.14553,2.15271,37760000.0
2008-05-26 10:05:00,2.15464,2.15622,2.14996,2.15401,43250000.0
2008-05-26 10:10:00,2.15252,2.15425,2.14736,2.15232,44270000.0
2008-05-26 10:15:00,2.15341,2.15484,2.14901,2.15392,43770000.0
2008-05-26 10:20:00,2.15346,2.1555,2.14914,2.15044,48630000.0
2008-05-26 10:25:00,2.15266,2.15557,2.15034,2.15399,44000000.0
2008-05-26 10:30:00,2.15482,2.15549,2.15047,2.15302,39890000.0
2008-05-26 10:35:00,2.15509,2.15552,2.14981,2.1542,43140000.0
2008-05-26 10:40:00,2.15491,2.15653,2.15299,2.15573,48130000.0
2008-05-26 10:45:00,2.15209,2.15694,2.14962,2.14962,35760000.0
2008-05-26 10:50:00,2.15726,2.15861,2.15079,2.15422,45260000.0
2008-05-26 10:55:00,2.15777,2.15924,2.15147,2.15683,36010000.0
2008-05-26 11:00:00,2.15747,2.15837,2.15106,2.15742,42760000.0
2008-05-26 11:05:00,2.1532,2.15753,2.15133,2.15463,36380000.0
2008-05-26 11:10:00,2.15667,2.15766,2.1509,2.15517,42380000.0
2008-05-26 11:15:00,2.15402,2.1585,2.14995,2.15492,41510000.0
2008-05-26 11:20:00,2.15368,2.15801,2.14853,2.15566,43380000.0
2008-05-26 11:25:00,2.1571,2.15789,2.15153,2.15384,47760000.0
2008-05-26 11:30:00,2.15379,2.15725,2.15178,2.15521,43640000.0
2008-05-26 11:35:00,2.15465,2.15712,2.1495,2.15605,42010000.0
2008-05-26 11:40:00,2.15379,2.15741,2.15218,2.15361,49130000.0
2008-05-26 11:45:00,2.15556,2.1564,2.15052,2.15129,45130000.0
2008-05-26 11:50:00,2.15425,2.15645,2.14865,2.1557,33750000.0
2008-05-26 11:55:00,2.15579,2.15636,2.14987,2.15531,41130000.0
2008-05-26 12:00:00,2.15469,2.1562,2.14845,2.15617,40880000.0
2008-05-26 12:05:00,2.15604,2.15711,2.14895,2.15608,42630000.0
2008-05-26 12:10:00,2.15579,2.15658,2.15002,2.15269,50130000.0
2008-05-26 12:15:00,2.15328,2.15693,2.14857,2.1531,38380000.0
2008-05-26 12:20:00,2.15397,2.15717,2.14815,2.15418,48630000.0
2008-05-26 12:25:00,2.15641,2.15657,2.15182,2.15243,46510000.0
2008-05-26 12:30:00,2.15478,2.15632,2.15093,2.15408,40760000.0
2008-05-26 12:35:00,2.15489,2.15581,2.14654,2.15455,47000000.0
2008-05-26 12:40:00,2.15213,2.15655,2.14849,2.15461,42500000.0
2008-05-26 12:45:00,2.15061,2.15535,2.14987,2.15262,47760000.0
2008-05-26 12:50:00,2.154,2.1555,2.14779,2.15412,45250000.0
2008-05-26 12:55:00,2.15278,2.15589,2.14767,2.15463,57530000.0
2008-05-26 13:00:00,2.15519,2.15555,2.15007,2.15364,49260000.0
2008-05-26 13:05:00,2.15524,2.15634,2.14928,2.15232,50260000.0
2008-05-26 13:10:00,2.15515,2.15515,2.14997,2.15434,42380000.0
2008-05-26 13:15:00,2.15414,2.15521,2.14895,2.15115,43380000.0
2008-05-26 13:20:00,2.15113,2.15488,2.14746,2.15308,49000000.0
2008-05-26 13:25:00,2.15434,2.15462,2.14733,2.1536,39000000.0
2008-05-26 13:30:00,2.15337,2.15522,2.149,2.15192,41880000.0
2008-05-26 13:35:00,2.15309,2.15503,2.14729,2.15343,43750000.0
2008-05-26 13:40:00,2.15249,2.1549,2.14736,2.15338,31750000.0
2008-05-26 13:45:00,2.1479,2.15475,2.1479,2.15295,40520000.0
2008-05-26 13:50:00,2.15098,2.1535,2.14722,2.15077,38630000.0
2008-05-26 13:55:00,2.15109,2.15365,2.14795,2.1511,39510000.0
2008-05-26 14:00:00,2.14874,2.15485,2.14694,2.15306,41250000.0
2008-05-26 14:05:00,2.15211,2.15336,2.14601,2.15093,47020000.0
2008-05-26 14:10:00,2.15244,2.15244,2.14679,2.15075,38880000.0
2008-05-26 14:15:00,2.14778,2.15212,2.1442,2.15118,48630000.0
2008-05-26 14:20:00,2.15097,2.15239,2.14579,2.15002,42760000.0
2008-05-26 14:25:00,2.14969,2.1523,2.1456,2.14768,46760000.0
2008-05-26 14:30:00,2.15003,2.15308,2.14671,2.15125,51140000.0
2008-05-26 14:35:00,2.14804,2.15262,2.1465,2.14863,51630000.0
2008-05-26 14:40:00,2.15191,2.1525,2.1455,2.14828,45130000.0
2008-05-26 14:45:00,2.15223,2.15223,2.14549,2.15168,48890000.0
2008-05-26 14:50:00,2.15124,2.15243,2.14533,2.14841,45260000.0
2008-05-26 14:55:00,2.14898,2.15249,2.14635,2.14803,52880000.0
2008-05-26 15:00:00,2.14983,2.15194,2.14618,2.14858,46510000.0
2008-05-26 15:05:00,2.1511,2.15181,2.14273,2.15015,50270000.0
2008-05-26 15:10:00,2.15078,2.15159,2.14425,2.14955,43130000.0
2008-05-26 15:15:00,2.14832,2.15139,2.14413,2.14413,51500000.0
2008-05-26 15:20:00,2.15055,2.15055,2.14207,2.14858,42760000.0
2008-05-26 15:25:00,2.14739,2.14951,2.14251,2.14739,38500000.0
2008-05-26 15:30:00,2.14522,2.15283,2.14339,2.14863,46140000.0
2008-05-26 15:35:00,2.14687,2.15008,2.14382,2.14634,51760000.0
2008-05-26 15:40:00,2.14769,2.14998,2.14224,2.14597,37750000.0
2008-05-26 15:45:00,2.14815,2.14845,2.14173,2.14609,38640000.0
2008-05-26 15:50:00,2.14764,2.1486,2.14345,2.1472,43010000.0
2008-05-26 15:55:00,2.14694,2.14784,2.14214,2.14689,40390000.0
2008-05-26 16:00:00,2.14672,2.14779,2.14172,2.14427,43750000.0
2008-05-26 16:05:00,2.14679,2.14794,2.14305,2.14672,36380000.0
2008-05-26 16:10:00,2.14565,2.14759,2.14015,2.1452,40260000.0
2008-05-26 16:15:00,2.1463,2.14785,2.14021,2.14082,53880000.0
2008-05-26 16:20:00,2.14398,2.14713,2.14111,2.14713,41250000.0
2008-05-26 16:25:00,2.14651,2.14686,2.14083,2.14393,44000000.0
2008-05-26 16:30:00,2.14529,2.14714,2.14018,2.14597,48390000.0
2008-05-26 16:35:00,2.14546,2.14709,2.13939,2.14198,56650000.0
2008-05-26 16:40:00,2.14222,2.14718,2.14111,2.14563,44130000.0
2008-05-26 16:45:00,2.14153,2.14807,2.14087,2.1458,49380000.0
2008-05-26 16:50:00,2.14552,2.14873,2.14248,2.14783,48140000.0
2008-05-26 16:55:00,2.14824,2.14824,2.14255,2.14635,46880000.0
2008-05-26 17:00:00,2.14545,2.14813,2.14219,2.14677,45750000.0
2008-05-26 17:05:00,2.1446,2.14821,2.14219,2.14465,45010000.0
2008-05-26 17:10:00,2.1462,2.14779,2.14186,2.14444,44130000.0
2008-05-26 17:15:00,2.14432,2.14626,2.13838,2.14517,43510000.0
2008-05-26 17:20:00,2.14487,2.14734,2.14118,2.14734,41640000.0
2008-05-26 17:25:00,2.14692,2.15006,2.13946,2.14596,48630000.0
2008-05-26 17:30:00,2.14572,2.14705,2.13984,2.1468,41140000.0
2008-05-26 17:35:00,2.14503,2.14741,2.14083,2.14442,37260000.0
2008-05-26 17:40:00,2.14655,2.14778,2.14138,2.14349,39380000.0
2008-05-26 17:45:00,2.14659,2.14719,2.14109,2.14299,38880000.0
2008-05-26 17:50:00,2.1441,2.14738,2.13921,2.14713,45760000.0
2008-05-26 17:55:00,2.14565,2.14766,2.14126,2.14534,55520000.0
2008-05-26 18:00:00,2.1468,2.14713,2.14024,2.14146,55010000.0
2008-05-26 18:05:00,2.14543,2.14851,2.13987,2.14291,39760000.0
2008-05-26 18:10:00,2.14462,2.1475,2.14179,2.14426,39500000.0
2008-05-26 18:15:00,2.14754,2.14824,2.14179,2.14375,44630000.0
2008-05-26 18:20:00,2.14514,2.14761,2.13997,2.13997,29250000.0
2008-05-26 18:25:00,2.14843,2.14843,2.14237,2.14809,38260000.0
2008-05-26 18:30:00,2.14689,2.1486,2.14263,2.14451,57390000.0
2008-05-26 18:35:00,2.14552,2.15003,2.14378,2.14851,53770000.0
2008-05-26 18:40:00,2.14808,2.14888,2.14009,2.14696,47380000.0
2008-05-26 18:45:00,2.14762,2.1498,2.14133,2.14676,47000000.0
2008-05-26 18:50:00,2.14842,2.14953,2.14282,2.14628,43380000.0
2008-05-26 18:55:00,2.14745,2.15045,2.14309,2.14416,50130000.0
2008-05-26 19:00:00,2.14528,2.14871,2.1423,2.14653,47250000.0
2008-05-26 19:05:00,2.14702,2.14921,2.14329,2.14675,47380000.0
2008-05-26 19:10:00,2.14606,2.14813,2.14047,2.1437,45000000.0
2008-05-26 19:15:00,2.14402,2.1474,2.13971,2.14514,30500000.0
2008-05-26 19:20:00,2.14542,2.14753,2.14238,2.14436,42250000.0
2008-05-26 19:25:00,2.14257,2.14756,2.14126,2.14693,44630000.0
2008-05-26 19:30:00,2.1475,2.14751,2.1393,2.14245,44880000.0
2008-05-26 19:35:00,2.14431,2.14783,2.14125,2.14667,45250000.0
2008-05-26 19:40:00,2.14484,2.14718,2.13902,2.14356,28500000.0
2008-05-26 19:45:00,2.14624,2.14783,2.14043,2.14375,48130000.0
2008-05-26 19:50:00,2.14782,2.14792,2.14432,2.14704,31380000.0
2008-05-26 19:55:00,2.14768,2.14802,2.14173,2.14735,32500000.0
2008-05-26 20:00:00,2.14731,2.14792,2.14317,2.14653,29250000.0
2008-05-26 20:05:00,2.14782,2.14782,2.14145,2.14766,31500000.0
2008-05-26 20:10:00,2.14477,2.14763,2.14248,2.14345,29380000.0
2008-05-26 20:15:00,2.14727,2.1475,2.14176,2.14657,35390000.0
2008-05-26 20:20:00,2.14421,2.14624,2.13982,2.1446,34630000.0
2008-05-26 20:25:00,2.14367,2.14736,2.14111,2.14414,48510000.0
2008-05-26 20:30:00,2.14625,2.14677,2.14035,2.14457,46130000.0
2008-05-26 20:35:00,2.14467,2.14729,2.13977,2.14582,36750000.0
2008-05-26 20:40:00,2.14398,2.14762,2.14261,2.1469,49500000.0
2008-05-26 20:45:00,2.14685,2.14698,2.14169,2.14573,33000000.0
2008-05-26 20:50:00,2.14456,2.14744,2.1425,2.1429,44630000.0
2008-05-26 20:55:00,2.14619,2.14694,2.14073,2.14275,36260000.0
2008-05-26 21:00:00,2.14621,2.14733,2.13982,2.14514,48750000.0
2008-05-26 21:05:00,2.14406,2.14578,2.13937,2.14396,42760000.0
2008-05-26 21:10:00,2.14383,2.14602,2.13782,2.14602,43380000.0
2008-05-26 21:15:00,2.14543,2.14713,2.14087,2.14648,34500000.0
2008-05-26 21:20:00,2.14516,2.14742,2.13866,2.14372,46510000.0
2008-05-26 21:25:00,2.14444,2.14823,2.14212,2.14471,35500000.0
2008-05-26 21:30:00,2.14806,2.14859,2.14296,2.14812,54380000.0
2008-05-26 21:35:00,2.14751,2.14882,2.14161,2.1475,37390000.0
2008-05-26 21:40:00,2.14754,2.14832,2.14348,2.14761,28760000.0
2008-05-26 21:45:00,2.14585,2.14823,2.14357,2.14811,25500000.0
2008-05-26 21:50:00,2.14811,2.14862,2.14234,2.14689,32380000.0
2008-05-26 21:55:00,2.14218,2.14751,2.14218,2.14721,38250000.0
2008-05-26 22:00:00,2.14718,2.14858,2.14044,2.1463,30500000.0
2008-05-26 22:05:00,2.14811,2.14872,2.13946,2.14375,23500000.0
2008-05-26 22:10:00,2.14771,2.14843,2.14405,2.14781,32250000.0
2008-05-26 22:15:00,2.14802,2.14848,2.14004,2.14618,26000000.0
2008-05-26 22:20:00,2.14524,2.14808,2.14211,2.14769,24250000.0
2008-05-26 22:25:00,2.1477,2.1488,2.14128,2.14767,34010000.0
2008-05-26 22:30:00,2.14735,2.14753,2.1426,2.14503,32000000.0
2008-05-26 22:35:00,2.14775,2.14779,2.14261,2.14719,34140000.0
2008-05-26 22:40:00,2.14601,2.14791,2.14344,2.14652,32390000.0
2008-05-26 22:45:00,2.14669,2.14717,2.14363,2.14682,27750000.0
2008-05-26 22:50:00,2.1462,2.14848,2.14307,2.1482,46890000.0
2008-05-26 22:55:00,2.14479,2.14853,2.13899,2.14799,34750000.0
2008-05-26 23:00:00,2.1481,2.14842,2.14463,2.14811,26500000.0
2008-05-26 23:05:00,2.14585,2.1485,2.14004,2.1454,39000000.0
2008-05-26 23:10:00,2.14269,2.14676,2.14026,2.14632,40250000.0
2008-05-26 23:15:00,2.1463,2.14686,2.14212,2.14588,34130000.0
2008-05-26 23:20:00,2.14234,2.14692,2.1403,2.1467,37010000.0
2008-05-26 23:25:00,2.14672,2.14712,2.13956,2.14379,26510000.0
2008-05-26 23:30:00,2.14318,2.14742,2.14115,2.14663,32750000.0
2008-05-26 23:35:00,2.14327,2.14542,2.14024,2.14274,38160000.0
2008-05-26 23:40:00,2.14565,2.14586,2.14225,2.14448,23000000.0
2008-05-26 23:45:00,2.14376,2.14677,2.13974,2.14675,40140000.0
2008-05-26 23:50:00,2.14702,2.14733,2.14479,2.14573,24630000.0
2008-05-26 23:55:00,2.14671,2.14732,2.14123,2.14732,32000000.0
2008-05-27 00:00:00,2.14631,2.14951,2.14006,2.1443,52400000.0
2008-05-27 00:05:00,2.14561,2.14663,2.13895,2.13927,44130000.0
2008-05-27 00:10:00,2.14486,2.14692,2.14254,2.14629,25880000.0
2008-05-27 00:15:00,2.14339,2.14632,2.14207,2.14543,25000000.0
2008-05-27 00:20:00,2.14586,2.14699,2.14255,2.14312,42750000.0
2008-05-27 00:25:00,2.14526,2.14849,2.14099,2.14576,35760000.0
2008-05-27 00:30:00,2.14607,2.14658,2.14127,2.14621,35140000.0
2008-05-27 00:35:00,2.14273,2.14703,2.13958,2.14703,39750000.0
2008-05-27 00:40:00,2.14224,2.14772,2.14099,2.14692,27750000.0
2008-05-27 00:45:00,2.14685,2.14752,2.14195,2.14588,34250000.0
2008-05-27 00:50:00,2.14666,2.14826,2.13983,2.1456,43380000.0
2008-05-27 00:55:00,2.14395,2.14611,2.14071,2.14541,49750000.0
2008-05-27 01:00:00,2.14403,2.14573,2.14077,2.14504,54390000.0
2008-05-27 01:05:00,2.142,2.14572,2.14042,2.14545,30380000.0
2008-05-27 01:10:00,2.14412,2.14589,2.13917,2.14357,42750000.0
2008-05-27 01:15:00,2.14609,2.14673,2.14109,2.14607,48640000.0
2008-05-27 01:20:00,2.14379,2.14631,2.1381,2.14154,45770000.0
2008-05-27 01:25:00,2.14496,2.14591,2.13957,2.14552,40880000.0
2008-05-27 01:30:00,2.14537,2.14661,2.13857,2.14355,46250000.0
2008-05-27 01:35:00,2.14409,2.14632,2.14123,2.14532,37880000.0
2008-05-27 01:40:00,2.14361,2.14575,2.13627,2.14521,51500000.0
2008-05-27 01:45:00,2.14363,2.14492,2.13931,2.14318,51760000.0
2008-05-27 01:50:00,2.13993,2.14579,2.13907,2.14463,43380000.0
2008-05-27 01:55:00,2.1405,2.14642,2.13995,2.1459,43880000.0
2008-05-27 02:00:00,2.14237,2.14538,2.1394,2.14206,45130000.0
2008-05-27 02:05:00,2.1437,2.14468,2.14101,2.14353,49760000.0
2008-05-27 02:10:00,2.14407,2.14407,2.13881,2.14213,48380000.0
2008-05-27 02:15:00,2.14299,2.14348,2.13846,2.14293,39000000.0
2008-05-27 02:20:00,2.14029,2.14396,2.13812,2.1383,39400000.0
2008-05-27 02:25:00,2.14188,2.14459,2.13698,2.1407,34640000.0
2008-05-27 02:30:00,2.14108,2.14405,2.13495,2.14254,42510000.0
2008-05-27 02:35:00,2.13848,2.14618,2.1368,2.14167,51770000.0
2008-05-27 02:40:00,2.14196,2.14345,2.13646,2.14171,44380000.0
2008-05-27 02:45:00,2.14125,2.1438,2.13746,2.1438,40260000.0
2008-05-27 02:50:00,2.14366,2.14396,2.13791,2.14181,43140000.0
2008-05-27 02:55:00,2.14351,2.14376,2.13724,2.13856,52510000.0
2008-05-27 03:00:00,2.14316,2.14419,2.13791,2.13944,42250000.0
2008-05-27 03:05:00,2.14082,2.14436,2.13822,2.1415,49890000.0
2008-05-27 03:10:00,2.14115,2.14415,2.13589,2.14163,46400000.0
2008-05-27 03:15:00,2.14064,2.14295,2.13657,2.14286,39000000.0
2008-05-27 03:20:00,2.13852,2.14378,2.13782,2.14343,34130000.0
2008-05-27 03:25:00,2.14201,2.14381,2.13767,2.14187,38510000.0
2008-05-27 03:30:00,2.14096,2.14464,2.13728,2.14087,45400000.0
2008-05-27 03:35:00,2.14093,2.14333,2.13866,2.14083,36000000.0
2008-05-27 03:40:00,2.14162,2.14319,2.13847,2.14221,39390000.0
2008-05-27 03:45:00,2.14225,2.14295,2.13591,2.13632,43760000.0
2008-05-27 03:50:00,2.14097,2.14457,2.13406,2.14342,44500000.0
2008-05-27 03:55:00,2.14455,2.14455,2.13973,2.14256,43500000.0
2008-05-27 04:00:00,2.14258,2.14405,2.13898,2.14302,42020000.0
2008-05-27 04:05:00,2.14137,2.14471,2.13751,2.14358,40260000.0
2008-05-27 04:10:00,2.14424,2.14477,2.13887,2.1429,34380000.0
2008-05-27 04:15:00,2.13837,2.14451,2.13826,2.14316,32130000.0
2008-05-27 04:20:00,2.14149,2.14372,2.13894,2.14289,26880000.0
2008-05-27 04:25:00,2.14351,2.14477,2.1367,2.14093,37630000.0
2008-05-27 04:30:00,2.14326,2.14369,2.13758,2.14297,40000000.0
2008-05-27 04:35:00,2.14193,2.14469,2.13815,2.14342,42630000.0
2008-05-27 04:40:00,2.14387,2.14387,2.13878,2.13878,31130000.0
2008-05-27 04:45:00,2.14142,2.14393,2.13776,2.14323,37520000.0
2008-05-27 04:50:00,2.14379,2.1444,2.13794,2.13998,31770000.0
2008-05-27 04:55:00,2.14345,2.14505,2.13826,2.14326,45880000.0
2008-05-27 05:00:00,2.14255,2.14447,2.13824,2.14278,34630000.0
2008-05-27 05:05:00,2.14399,2.14493,2.13817,2.14375,43770000.0
2008-05-27 05:10:00,2.14,2.14457,2.13852,2.14362,34500000.0
2008-05-27 05:15:00,2.14247,2.14418,2.13725,2.14401,36380000.0
2008-05-27 05:20:00,2.13969,2.1447,2.13876,2.14369,43880000.0
2008-05-27 05:25:00,2.1434,2.14454,2.13784,2.14387,45890000.0
2008-05-27 05:30:00,2.14385,2.14429,2.13872,2.14303,47380000.0
2008-05-27 05:35:00,2.14453,2.14453,2.139,2.14322,25260000.0
2008-05-27 05:40:00,2.14257,2.14411,2.13807,2.13832,48880000.0
2008-05-27 05:45:00,2.14163,2.14471,2.13906,2.14026,33250000.0
2008-05-27 05:50:00,2.14172,2.14455,2.13895,2.14102,37380000.0
2008-05-27 05:55:00,2.1434,2.14407,2.13945,2.14335,22880000.0
2008-05-27 06:00:00,2.1398,2.14491,2.13825,2.14062,37250000.0
2008-05-27 06:05:00,2.14254,2.14405,2.13809,2.13809,27000000.0
2008-05-27 06:10:00,2.14028,2.14467,2.13827,2.1442,52380000.0
2008-05-27 06:15:00,2.14246,2.14399,2.1373,2.14374,38000000.0
2008-05-27 06:20:00,2.1432,2.14389,2.13807,2.13807,42140000.0
2008-05-27 06:25:00,2.14131,2.14439,2.13732,2.14126,36250000.0
2008-05-27 06:30:00,2.14153,2.14316,2.13812,2.14268,34390000.0
2008-05-27 06:35:00,2.13874,2.14353,2.13717,2.14126,42260000.0
2008-05-27 06:40:00,2.14117,2.14334,2.13716,2.14298,41250000.0
2008-05-27 06:45:00,2.13701,2.14264,2.13701,2.14255,38250000.0
2008-05-27 06:50:00,2.14288,2.14408,2.13824,2.14035,42630000.0
2008-05-27 06:55:00,2.14408,2.14497,2.13826,2.14213,42380000.0
2008-05-27 07:00:00,2.14348,2.14385,2.13696,2.14064,49880000.0
2008-05-27 07:05:00,2.14306,2.14502,2.13549,2.14148,42880000.0
2008-05-27 07:10:00,2.14235,2.14479,2.13759,2.14132,37130000.0
2008-05-27 07:15:00,2.14499,2.14552,2.13767,2.13824,46010000.0
2008-05-27 07:20:00,2.13698,2.1433,2.13698,2.14323,39380000.0
2008-05-27 07:25:00,2.14014,2.14311,2.13696,2.13904,44000000.0
2008-05-27 07:30:00,2.14113,2.14289,2.13622,2.14115,47270000.0
2008-05-27 07:35:00,2.1401,2.1431,2.13544,2.13754,47760000.0
2008-05-27 07:40:00,2.14056,2.14224,2.13501,2.14087,38650000.0
2008-05-27 07:45:00,2.14215,2.1422,2.13362,2.13926,42880000.0
2008-05-27 07:50:00,2.14052,2.14253,2.1364,2.13865,45380000.0
2008-05-27 07:55:00,2.13902,2.14158,2.13636,2.13956,44000000.0
2008-05-27 08:00:00,2.13885,2.14207,2.13457,2.14174,59890000.0
2008-05-27 08:05:00,2.13737,2.14283,2.13458,2.14059,42520000.0
2008-05-27 08:10:00,2.1393,2.14288,2.13547,2.14196,38880000.0
2008-05-27 08:15:00,2.14136,2.14486,2.13663,2.14468,41000000.0
2008-05-27 08:20:00,2.14074,2.14705,2.14074,2.14685,40640000.0
2008-05-27 08:25:00,2.14588,2.15058,2.14187,2.14656,50760000.0
2008-05-27 08:30:00,2.14909,2.15027,2.14339,2.14658,34260000.0
2008-05-27 08:35:00,2.14795,2.15144,2.14332,2.15126,51380000.0
2008-05-27 08:40:00,2.14748,2.15262,2.14363,2.15005,52250000.0
2008-05-27 08:45:00,2.1461,2.15482,2.1461,2.15422,40880000.0
2008-05-27 08:50:00,2.15363,2.15363,2.14602,2.15082,50000000.0
2008-05-27 08:55:00,2.15171,2.15292,2.14373,2.15192,50750000.0
2008-05-27 09:00:00,2.15267,2.15487,2.14572,2.15258,54880000.0
2008-05-27 09:05:00,2.15359,2.15504,2.14849,2.15338,44010000.0
2008-05-27 09:10:00,2.15369,2.15415,2.14619,2.15374,49630000.0
2008-05-27 09:15:00,2.15318,2.15427,2.14772,2.14932,45880000.0
2008-05-27 09:20:00,2.15324,2.1534,2.14651,2.15158,43630000.0
2008-05-27 09:25:00,2.15254,2.15378,2.14646,2.15334,53260000.0
2008-05-27 09:30:00,2.15473,2.15473,2.14766,2.15088,42640000.0
2008-05-27 09:35:00,2.15246,2.15488,2.14867,2.15197,46520000.0
2008-05-27 09:40:00,2.15257,2.15741,2.1494,2.15645,60880000.0
2008-05-27 09:45:00,2.15685,2.1574,2.15186,2.15436,37260000.0
2008-05-27 09:50:00,2.15506,2.15862,2.15237,2.15778,44260000.0
2008-05-27 09:55:00,2.15741,2.15805,2.15232,2.15586,50260000.0
2008-05-27 10:00:00,2.15734,2.15734,2.15042,2.15668,37000000.0
2008-05-27 10:05:00,2.15701,2.15701,2.1483,2.1508,45380000.0
2008-05-27 10:10:00,2.15461,2.1557,2.14825,2.1535,54880000.0
2008-05-27 10:15:00,2.15564,2.15565,2.1519,2.1543,39890000.0
2008-05-27 10:20:00,2.15456,2.15615,2.14894,2.15002,36510000.0
2008-05-27 10:25:00,2.15233,2.15583,2.14937,2.15371,40000000.0
2008-05-27 10:30:00,2.15328,2.15463,2.1489,2.15214,41380000.0
2008-05-27 10:35:00,2.15319,2.1544,2.14797,2.1536,42630000.0
2008-05-27 10:40:00,2.15229,2.15404,2.14948,2.15288,50000000.0
2008-05-27 10:45:00,2.14516,2.15502,2.14516,2.14815,39630000.0
2008-05-27 10:50:00,2.1504,2.1549,2.14841,2.1508,49140000.0
2008-05-27 10:55:00,2.15328,2.15459,2.14759,2.15185,37500000.0
2008-05-27 11:00:00,2.15171,2.1546,2.14682,2.15401,42630000.0
2008-05-27 11:05:00,2.15032,2.15414,2.14706,2.15296,32890000.0
2008-05-27 11:10:00,2.15338,2.15338,2.14577,2.1523,43250000.0
2008-05-27 11:15:00,2.15298,2.15332,2.14479,2.14882,47760000.0
2008-05-27 11:20:00,2.15131,2.15348,2.14765,2.15348,47510000.0
2008-05-27 11:25:00,2.15219,2.15335,2.14692,2.15153,54760000.0
2008-05-27 11:30:00,2.1506,2.15372,2.14705,2.14933,49640000.0
2008-05-27 11:35:00,2.1503,2.15318,2.14521,2.15091,42140000.0
2008-05-27 11:40:00,2.1454,2.15375,2.1454,2.14875,43890000.0
2008-05-27 11:45:00,2.14899,2.15332,2.14715,2.15117,46010000.0
2008-05-27 11:50:00,2.1524,2.15373,2.14696,2.15287,43250000.0
2008-05-27 11:55:00,2.15264,2.15491,2.14903,2.15488,52260000.0
2008-05-27 12:00:00,2.15503,2.15503,2.14894,2.15402,39010000.0
2008-05-27 12:05:00,2.15474,2.15507,2.14615,2.15298,51010000.0
2008-05-27 12:10:00,2.15414,2.15497,2.14619,2.15261,54510000.0
2008-05-27 12:15:00,2.14903,2.15655,2.14734,2.15655,43010000.0
2008-05-27 12:20:00,2.15429,2.15577,2.14853,2.15069,45630000.0
2008-05-27 12:25:00,2.15497,2.15549,2.1491,2.15318,37380000.0
2008-05-27 12:30:00,2.15477,2.15561,2.15085,2.15257,43770000.0
2008-05-27 12:35:00,2.15505,2.15537,2.14837,2.15504,52260000.0
2008-05-27 12:40:00,2.14999,2.15563,2.14907,2.15364,41630000.0
2008-05-27 12:45:00,2.1498,2.15488,2.14755,2.15099,40140000.0
2008-05-27 12:50:00,2.15283,2.1543,2.14767,2.15237,37130000.0
2008-05-27 12:55:00,2.15052,2.15491,2.14699,2.15363,56630000.0
2008-05-27 13:00:00,2.15085,2.15434,2.14899,2.15426,47380000.0
2008-05-27 13:05:00,2.15326,2.15657,2.14829,2.1534,47000000.0
2008-05-27 13:10:00,2.15375,2.15611,2.14965,2.15215,49770000.0
2008-05-27 13:15:00,2.15485,2.15587,2.14872,2.15428,39390000.0
2008-05-27 13:20:00,2.15188,2.15606,2.1483,2.14981,53010000.0
2008-05-27 13:25:00,2.15464,2.15464,2.14674,2.15237,44880000.0
2008-05-27 13:30:00,2.15235,2.15372,2.14553,2.15161,41510000.0
2008-05-27 13:35:00,2.15131,2.15242,2.14373,2.14793,40020000.0
2008-05-27 13:40:00,2.15013,2.15244,2.14533,2.1482,38130000.0
2008-05-27 13:45:00,2.14851,2.15393,2.14851,2.15264,45750000.0
2008-05-27 13:50:00,2.14915,2.15431,2.14651,2.14936,47510000.0
2008-05-27 13:55:00,2.15157,2.15349,2.14868,2.1493,44380000.0
2008-05-27 14:00:00,2.14805,2.15321,2.14651,2.15312,42510000.0
2008-05-27 14:05:00,2.1517,2.15335,2.14765,2.1488,37510000.0
2008-05-27 14:10:00,2.15162,2.15328,2.14629,2.15046,45510000.0
2008-05-27 14:15:00,2.14924,2.15349,2.14405,2.15149,56760000.0
2008-05-27 14:20:00,2.14846,2.15151,2.14592,2.14883,46260000.0
2008-05-27 14:25:00,2.15057,2.15311,2.14677,2.1473,43010000.0
2008-05-27 14:30:00,2.14771,2.15247,2.14621,2.15039,51140000.0
2008-05-27 14:35:00,2.14829,2.15297,2.14658,2.1468,50150000.0
2008-05-27 14:40:00,2.14996,2.1549,2.14655,2.15016,41380000.0
2008-05-27 14:45:00,2.15145,2.15502,2.14809,2.15437,49250000.0
2008-05-27 14:50:00,2.15359,2.15448,2.14754,2.14978,45750000.0
2008-05-27 14:55:00,2.15241,2.1548,2.14767,2.15383,42760000.0
2008-05-27 15:00:00,2.15261,2.15577,2.14869,2.15206,51880000.0
2008-05-27 15:05:00,2.15385,2.15609,2.14946,2.15522,54270000.0
2008-05-27 15:10:00,2.15563,2.15725,2.15122,2.15536,49250000.0
2008-05-27 15:15:00,2.15363,2.15951,2.14763,2.15313,46000000.0
2008-05-27 15:20:00,2.15801,2.15944,2.15248,2.15929,47630000.0
2008-05-27 15:25:00,2.15796,2.15984,2.15258,2.15789,36250000.0
2008-05-27 15:30:00,2.1549,2.15915,2.15242,2.15591,43760000.0
2008-05-27 15:35:00,2.15506,2.15848,2.15039,2.1543,50140000.0
2008-05-27 15:40:00,2.15733,2.15841,2.15069,2.15455,42130000.0
2008-05-27 15:45:00,2.15732,2.15858,2.15121,2.15655,40510000.0
2008-05-27 15:50:00,2.15563,2.15845,2.15141,2.15696,47010000.0
2008-05-27 15:55:00,2.15687,2.15732,2.14984,2.15536,50380000.0
2008-05-27 16:00:00,2.15582,2.15868,2.15215,2.15735,48010000.0
2008-05-27 16:05:00,2.15666,2.15913,2.15268,2.15783,46510000.0
2008-05-27 16:10:00,2.15838,2.15872,2.15375,2.15601,43010000.0
2008-05-27 16:15:00,2.1548,2.15709,2.15088,2.15182,48520000.0
2008-05-27 16:20:00,2.15233,2.15518,2.15048,2.15295,38510000.0
2008-05-27 16:25:00,2.15517,2.15517,2.14909,2.1543,45890000.0
2008-05-27 16:30:00,2.15146,2.15575,2.1476,2.15109,52890000.0
2008-05-27 16:35:00,2.15452,2.15571,2.14722,2.15175,59750000.0
2008-05-27 16:40:00,2.15356,2.15424,2.14911,2.15401,44260000.0
2008-05-27 16:45:00,2.15077,2.1555,2.14936,2.15545,47780000.0
2008-05-27 16:50:00,2.15303,2.15582,2.14916,2.1545,47540000.0
2008-05-27 16:55:00,2.1551,2.15816,2.15119,2.15663,47750000.0
2008-05-27 17:00:00,2.15756,2.15887,2.15126,2.15579,45380000.0
2008-05-27 17:05:00,2.15756,2.15828,2.15311,2.1558,35880000.0
2008-05-27 17:10:00,2.1553,2.15847,2.15123,2.1573,46250000.0
2008-05-27 17:15:00,2.1565,2.15918,2.15153,2.15918,44880000.0
2008-05-27 17:20:00,2.15817,2.1586,2.15316,2.15804,52880000.0
2008-05-27 17:25:00,2.15838,2.15838,2.15092,2.15594,44510000.0
2008-05-27 17:30:00,2.1583,2.15937,2.14955,2.15713,41000000.0
2008-05-27 17:35:00,2.15634,2.15952,2.15285,2.15915,40400000.0
2008-05-27 17:40:00,2.15985,2.15985,2.15159,2.15448,42380000.0
2008-05-27 17:45:00,2.15967,2.15967,2.15302,2.15606,44010000.0
2008-05-27 17:50:00,2.15435,2.16005,2.15112,2.15876,49130000.0
2008-05-27 17:55:00,2.1541,2.15785,2.15116,2.15619,54530000.0
2008-05-27 18:00:00,2.1568,2.15829,2.15169,2.15583,55380000.0
2008-05-27 18:05:00,2.15815,2.15833,2.15375,2.15701,40390000.0
2008-05-27 18:10:00,2.15873,2.15873,2.15233,2.15683,38510000.0
2008-05-27 18:15:00,2.15803,2.15866,2.15125,2.15681,43010000.0
2008-05-27 18:20:00,2.15882,2.15882,2.15107,2.15809,48510000.0
2008-05-27 18:25:00,2.15848,2.15903,2.15299,2.15903,37880000.0
2008-05-27 18:30:00,2.1581,2.1585,2.15082,2.15485,54130000.0
2008-05-27 18:35:00,2.15773,2.15869,2.15184,2.15743,47260000.0
2008-05-27 18:40:00,2.15686,2.15838,2.1501,2.15483,43250000.0
2008-05-27 18:45:00,2.15752,2.15938,2.15134,2.15626,40130000.0
2008-05-27 18:50:00,2.15733,2.15928,2.15415,2.15601,45760000.0
2008-05-27 18:55:00,2.15891,2.15909,2.15308,2.15789,55750000.0
2008-05-27 19:00:00,2.15711,2.1589,2.1528,2.15342,54510000.0
2008-05-27 19:05:00,2.15837,2.15908,2.15114,2.15658,43760000.0
2008-05-27 19:10:00,2.15594,2.15919,2.1519,2.15829,52500000.0
2008-05-27 19:15:00,2.15691,2.159,2.15303,2.1556,42500000.0
2008-05-27 19:20:00,2.15687,2.15931,2.15396,2.15515,29000000.0
2008-05-27 19:25:00,2.15607,2.15918,2.15433,2.15884,46140000.0
2008-05-27 19:30:00,2.15587,2.16051,2.15198,2.15794,39140000.0
2008-05-27 19:35:00,2.15803,2.1596,2.15318,2.15794,48640000.0
2008-05-27 19:40:00,2.15721,2.16055,2.1514,2.15899,49130000.0
2008-05-27 19:45:00,2.15778,2.16171,2.15296,2.15607,44520000.0
2008-05-27 19:50:00,2.15883,2.15918,2.15321,2.1561,42630000.0
2008-05-27 19:55:00,2.15848,2.1596,2.15294,2.15945,46520000.0
2008-05-27 20:00:00,2.15817,2.15975,2.15469,2.15898,45880000.0
2008-05-27 20:05:00,2.15947,2.15999,2.14998,2.15999,41010000.0
2008-05-27 20:10:00,2.15507,2.15938,2.15322,2.15519,41880000.0
2008-05-27 20:15:00,2.15875,2.15901,2.154,2.15878,42500000.0
2008-05-27 20:20:00,2.15853,2.1602,2.15284,2.15677,36510000.0
2008-05-27 20:25:00,2.15874,2.16138,2.15496,2.15967,51260000.0
2008-05-27 20:30:00,2.1588,2.16182,2.1522,2.15856,64260000.0
2008-05-27 20:35:00,2.15469,2.1611,2.15332,2.15841,43750000.0
2008-05-27 20:40:00,2.15647,2.1605,2.15402,2.15939,46380000.0
2008-05-27 20:45:00,2.16035,2.16035,2.15452,2.15962,39500000.0
2008-05-27 20:50:00,2.15898,2.16065,2.15467,2.15546,49250000.0
2008-05-27 20:55:00,2.16068,2.16079,2.1553,2.15971,41510000.0
2008-05-27 21:00:00,2.16097,2.16097,2.15448,2.1577,53250000.0
2008-05-27 21:05:00,2.15193,2.16067,2.15106,2.1584,39270000.0
2008-05-27 21:10:00,2.16028,2.16081,2.1539,2.1603,59390000.0
2008-05-27 21:15:00,2.1584,2.16034,2.15354,2.15961,39750000.0
2008-05-27 21:20:00,2.15769,2.15994,2.15264,2.159,46000000.0
2008-05-27 21:25:00,2.15456,2.16014,2.15264,2.16007,43130000.0
2008-05-27 21:30:00,2.15947,2.1615,2.15492,2.1615,41010000.0
2008-05-27 21:35:00,2.15707,2.16146,2.15431,2.15999,61760000.0
2008-05-27 21:40:00,2.161,2.16318,2.15645,2.16117,45260000.0
2008-05-27 21:45:00,2.1602,2.16142,2.15602,2.15833,39500000.0
2008-05-27 21:50:00,2.15904,2.16074,2.15157,2.16068,43630000.0
2008-05-27 21:55:00,2.15829,2.16124,2.1554,2.15641,42500000.0
2008-05-27 22:00:00,2.15871,2.16342,2.15615,2.15939,40760000.0
2008-05-27 22:05:00,2.16296,2.16397,2.15654,2.16038,46630000.0
2008-05-27 22:10:00,2.16093,2.16367,2.1582,2.16227,42750000.0
2008-05-27 22:15:00,2.16137,2.16314,2.15448,2.16287,33250000.0
2008-05-27 22:20:00,2.16293,2.16341,2.15658,2.16207,33500000.0
2008-05-27 22:25:00,2.16122,2.16321,2.15692,2.16005,35760000.0
2008-05-27 22:30:00,2.16125,2.16196,2.1562,2.15967,50130000.0
2008-05-27 22:35:00,2.15915,2.16233,2.15461,2.16157,52750000.0
2008-05-27 22:40:00,2.15979,2.163,2.15795,2.16145,42130000.0
2008-05-27 22:45:00,2.1624,2.16302,2.15923,2.1615,37500000.0
2008-05-27 22:50:00,2.15937,2.1616,2.15581,2.15933,50880000.0
2008-05-27 22:55:00,2.15896,2.16203,2.15317,2.16149,39880000.0
2008-05-27 23:00:00,2.16069,2.16366,2.15671,2.16288,38260000.0
2008-05-27 23:05:00,2.16338,2.16384,2.15845,2.16349,45130000.0
2008-05-27 23:10:00,2.16358,2.16358,2.15801,2.16087,44380000.0
2008-05-27 23:15:00,2.16328,2.16396,2.15804,2.15804,51510000.0
2008-05-27 23:20:00,2.15855,2.16474,2.15855,2.16236,34880000.0
2008-05-27 23:25:00,2.16291,2.16386,2.15777,2.16298,22130000.0
2008-05-27 23:30:00,2.16223,2.16452,2.15637,2.16177,37260000.0
2008-05-27 23:35:00,2.16096,2.16507,2.16034,2.16232,36280000.0
2008-05-27 23:40:00,2.16308,2.16536,2.15833,2.16347,44500000.0
2008-05-27 23:45:00,2.16223,2.1649,2.15898,2.16201,51880000.0
2008-05-27 23:50:00,2.16445,2.16485,2.16064,2.16209,22250000.0
2008-05-27 23:55:00,2.16435,2.16464,2.15824,2.16284,41130000.0
2008-05-28 00:00:00,2.16351,2.16478,2.1537,2.16317,54510000.0
2008-05-28 00:05:00,2.16201,2.16436,2.15901,2.15998,40500000.0
2008-05-28 00:10:00,2.16157,2.16478,2.15482,2.1638,36390000.0
2008-05-28 00:15:00,2.15981,2.16402,2.15733,2.16016,47390000.0
2008-05-28 00:20:00,2.16268,2.16453,2.15797,2.16327,41000000.0
2008-05-28 00:25:00,2.1628,2.16361,2.15632,2.16256,49520000.0
2008-05-28 00:30:00,2.1607,2.16335,2.15712,2.16183,41880000.0
2008-05-28 00:35:00,2.15945,2.16349,2.15624,2.16186,46380000.0
2008-05-28 00:40:00,2.15816,2.16318,2.15632,2.1605,45520000.0
2008-05-28 00:45:00,2.16032,2.163,2.15698,2.1605,33130000.0
2008-05-28 00:50:00,2.16183,2.16267,2.15751,2.16018,35520000.0
2008-05-28 00:55:00,2.16113,2.16267,2.15695,2.16238,47510000.0
2008-05-28 01:00:00,2.16193,2.16235,2.15784,2.1606,48130000.0
2008-05-28 01:05:00,2.15927,2.16181,2.15808,2.16134,38130000.0
2008-05-28 01:10:00,2.15965,2.16169,2.15429,2.16091,41260000.0
2008-05-28 01:15:00,2.16,2.16324,2.15686,2.16134,53250000.0
2008-05-28 01:20:00,2.16076,2.16281,2.15638,2.15909,40140000.0
2008-05-28 01:25:00,2.16158,2.16368,2.15611,2.16099,52520000.0
2008-05-28 01:30:00,2.16254,2.16322,2.15548,2.15826,44260000.0
2008-05-28 01:35:00,2.15902,2.16248,2.15747,2.16182,30000000.0
2008-05-28 01:40:00,2.15942,2.16361,2.15508,2.16012,58140000.0
2008-05-28 01:45:00,2.16042,2.16215,2.15438,2.16015,51260000.0
2008-05-28 01:50:00,2.16031,2.16269,2.15772,2.1622,47510000.0
2008-05-28 01:55:00,2.15975,2.16292,2.15661,2.16154,41760000.0
2008-05-28 02:00:00,2.16113,2.16405,2.15827,2.16071,43520000.0
2008-05-28 02:05:00,2.16046,2.16371,2.15947,2.16214,38020000.0
2008-05-28 02:10:00,2.16388,2.16423,2.15858,2.16031,46510000.0
2008-05-28 02:15:00,2.16262,2.16496,2.1593,2.16376,34000000.0
2008-05-28 02:20:00,2.16303,2.16402,2.15661,2.15661,42140000.0
2008-05-28 02:25:00,2.16401,2.16412,2.15907,2.16063,50400000.0
2008-05-28 02:30:00,2.15999,2.16383,2.15779,2.16311,42770000.0
2008-05-28 02:35:00,2.15877,2.16494,2.15817,2.1634,51520000.0
2008-05-28 02:40:00,2.16436,2.16511,2.15711,2.16346,41880000.0
2008-05-28 02:45:00,2.16254,2.16418,2.15731,2.16334,49260000.0
2008-05-28 02:50:00,2.16247,2.16583,2.15863,2.164,40390000.0
2008-05-28 02:55:00,2.16566,2.16566,2.15839,2.16326,51760000.0
2008-05-28 03:00:00,2.16372,2.1674,2.15979,2.16355,44640000.0
2008-05-28 03:05:00,2.16345,2.16682,2.1602,2.16382,51630000.0
2008-05-28 03:10:00,2.163,2.16563,2.15785,2.16221,43880000.0
2008-05-28 03:15:00,2.16501,2.16501,2.15575,2.16407,36380000.0
2008-05-28 03:20:00,2.16026,2.16614,2.1585,2.16576,45390000.0
2008-05-28 03:25:00,2.16668,2.16731,2.15892,2.16396,45000000.0
2008-05-28 03:30:00,2.16617,2.16617,2.15896,2.16431,50130000.0
2008-05-28 03:35:00,2.16392,2.16504,2.15902,2.16254,37010000.0
2008-05-28 03:40:00,2.16229,2.1642,2.15693,2.16241,33010000.0
2008-05-28 03:45:00,2.15918,2.16284,2.15732,2.15915,43260000.0
2008-05-28 03:50:00,2.16084,2.16364,2.15528,2.16265,54130000.0
2008-05-28 03:55:00,2.1611,2.16169,2.15548,2.16149,47260000.0
2008-05-28 04:00:00,2.15904,2.16194,2.15578,2.16121,42270000.0
2008-05-28 04:05:00,2.16186,2.16327,2.15604,2.16035,40500000.0
2008-05-28 04:10:00,2.16263,2.16282,2.15736,2.16205,29630000.0
2008-05-28 04:15:00,2.15895,2.16285,2.15736,2.16098,31260000.0
2008-05-28 04:20:00,2.15957,2.16268,2.15712,2.16221,39520000.0
2008-05-28 04:25:00,2.15944,2.16362,2.15671,2.15867,41510000.0
2008-05-28 04:30:00,2.1622,2.1622,2.15476,2.15985,36380000.0
2008-05-28 04:35:00,2.15968,2.16246,2.15639,2.15983,42760000.0
2008-05-28 04:40:00,2.16037,2.16151,2.15592,2.15592,35880000.0
2008-05-28 04:45:00,2.15811,2.16219,2.15476,2.16192,42880000.0
2008-05-28 04:50:00,2.16215,2.1629,2.15438,2.15533,41250000.0
2008-05-28 04:55:00,2.15955,2.16202,2.15459,2.16021,34270000.0
2008-05-28 05:00:00,2.15802,2.16162,2.15513,2.15907,35880000.0
2008-05-28 05:05:00,2.15897,2.16202,2.15436,2.1574,41890000.0
2008-05-28 05:10:00,2.15769,2.161,2.15264,2.15969,47510000.0
2008-05-28 05:15:00,2.16012,2.16175,2.15554,2.16003,28760000.0
2008-05-28 05:20:00,2.15546,2.16238,2.15546,2.1611,35640000.0
2008-05-28 05:25:00,2.1612,2.16121,2.1555,2.15986,41770000.0
2008-05-28 05:30:00,2.16007,2.16144,2.15581,2.16073,39750000.0
2008-05-28 05:35:00,2.1553,2.16263,2.1553,2.16184,26500000.0
2008-05-28 05:40:00,2.15888,2.16339,2.15551,2.1562,45130000.0
2008-05-28 05:45:00,2.15771,2.16281,2.15611,2.16058,32010000.0
2008-05-28 05:50:00,2.1578,2.16211,2.15554,2.16167,38500000.0
2008-05-28 05:55:00,2.15946,2.1625,2.15564,2.15955,42000000.0
2008-05-28 06:00:00,2.1564,2.1637,2.1564,2.15704,39380000.0
2008-05-28 06:05:00,2.15997,2.16279,2.15569,2.15994,26500000.0
2008-05-28 06:10:00,2.15887,2.16221,2.15388,2.15907,48520000.0
2008-05-28 06:15:00,2.15812,2.16197,2.15533,2.15914,48380000.0
2008-05-28 06:20:00,2.15938,2.16264,2.15429,2.15429,46880000.0
2008-05-28 06:25:00,2.16167,2.16419,2.15794,2.16154,38000000.0
2008-05-28 06:30:00,2.16252,2.16265,2.15655,2.16257,40130000.0
2008-05-28 06:35:00,2.15824,2.16273,2.15408,2.16167,48130000.0
2008-05-28 06:40:00,2.15982,2.16406,2.15626,2.15896,28750000.0
2008-05-28 06:45:00,2.15711,2.16248,2.15594,2.16159,33630000.0
2008-05-28 06:50:00,2.15924,2.1613,2.15493,2.15823,45380000.0
2008-05-28 06:55:00,2.15922,2.16112,2.15409,2.15709,40010000.0
2008-05-28 07:00:00,2.16048,2.16123,2.15499,2.15849,54000000.0
2008-05-28 07:05:00,2.15963,2.16143,2.1534,2.15833,47890000.0
2008-05-28 07:10:00,2.16142,2.16142,2.1557,2.15814,38250000.0
2008-05-28 07:15:00,2.16196,2.16239,2.1553,2.15666,49760000.0
2008-05-28 07:20:00,2.15628,2.16092,2.15545,2.15849,40260000.0
2008-05-28 07:25:00,2.15763,2.16146,2.15438,2.15794,40750000.0
2008-05-28 07:30:00,2.15766,2.16154,2.15492,2.1594,52630000.0
2008-05-28 07:35:00,2.15631,2.16225,2.15631,2.15969,43750000.0
2008-05-28 07:40:00,2.15887,2.16143,2.15405,2.15676,39260000.0
2008-05-28 07:45:00,2.15662,2.16011,2.15186,2.15745,48260000.0
2008-05-28 07:50:00,2.15845,2.16028,2.15473,2.1587,47000000.0
2008-05-28 07:55:00,2.15739,2.15972,2.15368,2.15777,38380000.0
2008-05-28 08:00:00,2.15922,2.15935,2.1522,2.15898,52250000.0
2008-05-28 08:05:00,2.15361,2.15966,2.15286,2.15898,37380000.0
2008-05-28 08:10:00,2.15594,2.15908,2.15163,2.15556,44640000.0
2008-05-28 08:15:00,2.15669,2.15948,2.15204,2.15788,46000000.0
2008-05-28 08:20:00,2.15711,2.15786,2.15198,2.15706,38630000.0
2008-05-28 08:25:00,2.15565,2.15845,2.15175,2.15538,49380000.0
2008-05-28 08:30:00,2.15705,2.15801,2.14965,2.15633,42010000.0
2008-05-28 08:35:00,2.15594,2.15829,2.15003,2.15799,46010000.0
2008-05-28 08:40:00,2.15234,2.15906,2.15062,2.15593,63880000.0
2008-05-28 08:45:00,2.15434,2.15787,2.15096,2.15518,41380000.0
2008-05-28 08:50:00,2.15597,2.15706,2.14505,2.15589,45010000.0
2008-05-28 08:55:00,2.15504,2.15635,2.14879,2.15408,47130000.0
2008-05-28 09:00:00,2.15484,2.15533,2.14636,2.15117,46250000.0
2008-05-28 09:05:00,2.15121,2.15499,2.14852,2.15335,43140000.0
2008-05-28 09:10:00,2.15174,2.15327,2.14652,2.1529,43760000.0
2008-05-28 09:15:00,2.14999,2.15153,2.14507,2.1501,50890000.0
2008-05-28 09:20:00,2.15065,2.15177,2.14397,2.1486,48000000.0
2008-05-28 09:25:00,2.14984,2.15136,2.1433,2.14966,55630000.0
2008-05-28 09:30:00,2.14965,2.15069,2.14383,2.14788,31630000.0
2008-05-28 09:35:00,2.15009,2.1515,2.14569,2.1478,52500000.0
2008-05-28 09:40:00,2.14875,2.15166,2.14041,2.15086,67010000.0
2008-05-28 09:45:00,2.15177,2.15368,2.14696,2.1515,40630000.0
2008-05-28 09:50:00,2.14942,2.15246,2.14675,2.15246,44640000.0
2008-05-28 09:55:00,2.15086,2.15256,2.14605,2.15072,52500000.0
2008-05-28 10:00:00,2.15035,2.15174,2.14362,2.14761,39020000.0
2008-05-28 10:05:00,2.15146,2.15423,2.14697,2.15271,42500000.0
2008-05-28 10:10:00,2.15312,2.15574,2.14815,2.15516,47760000.0
2008-05-28 10:15:00,2.15383,2.15646,2.15122,2.15646,47630000.0
2008-05-28 10:20:00,2.15501,2.15731,2.15126,2.15346,46260000.0
2008-05-28 10:25:00,2.15402,2.15658,2.15063,2.153,42390000.0
2008-05-28 10:30:00,2.15714,2.15721,2.15118,2.15433,40260000.0
2008-05-28 10:35:00,2.15489,2.15663,2.15131,2.15301,45890000.0
2008-05-28 10:40:00,2.15512,2.15757,2.15071,2.15654,47260000.0
2008-05-28 10:45:00,2.15321,2.1564,2.14789,2.14789,34250000.0
2008-05-28 10:50:00,2.15528,2.15786,2.15089,2.15419,43630000.0
2008-05-28 10:55:00,2.15447,2.15836,2.15002,2.15732,43380000.0
2008-05-28 11:00:00,2.15762,2.15946,2.15358,2.159,42760000.0
2008-05-28 11:05:00,2.15724,2.16095,2.15354,2.16071,38510000.0
2008-05-28 11:10:00,2.16059,2.16124,2.15517,2.16076,41010000.0
2008-05-28 11:15:00,2.16081,2.16224,2.15427,2.16028,38630000.0
2008-05-28 11:20:00,2.16162,2.16253,2.15481,2.16151,44630000.0
2008-05-28 11:25:00,2.16097,2.16283,2.15655,2.16142,44640000.0
2008-05-28 11:30:00,2.16071,2.1638,2.15863,2.16295,55640000.0
2008-05-28 11:35:00,2.15926,2.16238,2.15121,2.15798,40010000.0
2008-05-28 11:40:00,2.15811,2.1629,2.15653,2.16036,47880000.0
2008-05-28 11:45:00,2.16065,2.16303,2.157,2.16038,49880000.0
2008-05-28 11:50:00,2.16179,2.16291,2.1562,2.1619,39010000.0
2008-05-28 11:55:00,2.16005,2.16294,2.15764,2.16294,45010000.0
2008-05-28 12:00:00,2.16077,2.16215,2.15641,2.16188,37390000.0
2008-05-28 12:05:00,2.16165,2.16301,2.15455,2.16149,45260000.0
2008-05-28 12:10:00,2.16037,2.16193,2.15491,2.16114,57880000.0
2008-05-28 12:15:00,2.15826,2.1619,2.155,2.16056,36760000.0
2008-05-28 12:20:00,2.15903,2.16258,2.15462,2.16163,48630000.0
2008-05-28 12:25:00,2.16345,2.16345,2.15573,2.16233,43890000.0
2008-05-28 12:30:00,2.1627,2.16283,2.15739,2.16156,37390000.0
2008-05-28 12:35:00,2.16153,2.16512,2.15656,2.16228,42260000.0
2008-05-28 12:40:00,2.15437,2.16263,2.15437,2.16158,50010000.0
2008-05-28 12:45:00,2.15813,2.16509,2.15813,2.16481,43260000.0
2008-05-28 12:50:00,2.16339,2.16419,2.15884,2.16352,39130000.0
2008-05-28 12:55:00,2.16021,2.16464,2.15394,2.16404,53770000.0
2008-05-28 13:00:00,2.16554,2.16604,2.16092,2.16538,49260000.0
2008-05-28 13:05:00,2.16559,2.16668,2.15945,2.16082,44760000.0
2008-05-28 13:10:00,2.16317,2.16644,2.15965,2.16386,42760000.0
2008-05-28 13:15:00,2.16433,2.16876,2.15929,2.16876,40140000.0
2008-05-28 13:20:00,2.16553,2.16881,2.16123,2.16338,49380000.0
2008-05-28 13:25:00,2.16773,2.1696,2.16128,2.1696,45250000.0
2008-05-28 13:30:00,2.16739,2.16904,2.16045,2.16651,39630000.0
2008-05-28 13:35:00,2.16674,2.16674,2.15903,2.16549,42750000.0
2008-05-28 13:40:00,2.16258,2.16577,2.16039,2.16423,39630000.0
2008-05-28 13:45:00,2.15896,2.16627,2.15896,2.16129,46500000.0
2008-05-28 13:50:00,2.1648,2.1648,2.15942,2.16256,46390000.0
2008-05-28 13:55:00,2.16371,2.16421,2.15803,2.16309,47630000.0
2008-05-28 14:00:00,2.15959,2.16529,2.15786,2.16529,42880000.0
2008-05-28 14:05:00,2.16402,2.1645,2.15717,2.16205,51640000.0
2008-05-28 14:10:00,2.16353,2.16549,2.15874,2.16391,41630000.0
2008-05-28 14:15:00,2.16171,2.16824,2.15939,2.16625,49880000.0
2008-05-28 14:20:00,2.16755,2.16755,2.15995,2.16489,48250000.0
2008-05-28 14:25:00,2.16647,2.16691,2.16032,2.16051,48890000.0
2008-05-28 14:30:00,2.16616,2.17106,2.16427,2.1706,49880000.0
2008-05-28 14:35:00,2.16595,2.17089,2.15965,2.16467,49630000.0
2008-05-28 14:40:00,2.17049,2.17049,2.16259,2.16734,55760000.0
2008-05-28 14:45:00,2.16811,2.16927,2.16315,2.16777,43020000.0
2008-05-28 14:50:00,2.16846,2.16939,2.15999,2.1638,41760000.0
2008-05-28 14:55:00,2.16712,2.16934,2.16295,2.16805,46380000.0
2008-05-28 15:00:00,2.16738,2.16855,2.16043,2.16391,49890000.0
2008-05-28 15:05:00,2.1675,2.16839,2.16173,2.16754,54510000.0
2008-05-28 15:10:00,2.16584,2.16816,2.16217,2.16667,38250000.0
2008-05-28 15:15:00,2.16455,2.16792,2.16171,2.16383,55760000.0
2008-05-28 15:20:00,2.16763,2.16792,2.16194,2.16744,42630000.0
2008-05-28 15:25:00,2.166,2.16782,2.16005,2.16588,40130000.0
2008-05-28 15:30:00,2.16181,2.16772,2.16147,2.16609,43630000.0
2008-05-28 15:35:00,2.16443,2.16742,2.16056,2.16333,48000000.0
2008-05-28 15:40:00,2.16444,2.1661,2.16004,2.16328,44760000.0
2008-05-28 15:45:00,2.16445,2.16629,2.15983,2.16558,41880000.0
2008-05-28 15:50:00,2.16497,2.16635,2.16,2.16495,43750000.0
2008-05-28 15:55:00,2.16552,2.16825,2.16093,2.16776,45260000.0
2008-05-28 16:00:00,2.16885,2.16885,2.16296,2.16848,49750000.0
2008-05-28 16:05:00,2.16682,2.16817,2.16096,2.16673,45760000.0
2008-05-28 16:10:00,2.16564,2.16738,2.15974,2.16489,41880000.0
2008-05-28 16:15:00,2.16389,2.16736,2.16081,2.1616,47880000.0
2008-05-28 16:20:00,2.16358,2.16888,2.16022,2.1687,34630000.0
2008-05-28 16:25:00,2.16799,2.16928,2.16285,2.1692,48140000.0
2008-05-28 16:30:00,2.16825,2.17027,2.16348,2.16873,45880000.0
2008-05-28 16:35:00,2.16872,2.1688,2.15997,2.16436,46400000.0
2008-05-28 16:40:00,2.16478,2.17093,2.16471,2.16949,42750000.0
2008-05-28 16:45:00,2.1665,2.16948,2.16481,2.16777,42750000.0
2008-05-28 16:50:00,2.16698,2.16979,2.16313,2.168,47250000.0
2008-05-28 16:55:00,2.16818,2.16959,2.1618,2.16757,44880000.0
2008-05-28 17:00:00,2.16887,2.16959,2.16366,2.1686,49520000.0
2008-05-28 17:05:00,2.16921,2.17194,2.16518,2.16952,37640000.0
2008-05-28 17:10:00,2.16824,2.17363,2.16638,2.17023,43390000.0
2008-05-28 17:15:00,2.16752,2.17154,2.16441,2.17035,46380000.0
2008-05-28 17:20:00,2.1697,2.17093,2.165,2.17034,53130000.0
2008-05-28 17:25:00,2.16811,2.17104,2.16214,2.16723,41500000.0
2008-05-28 17:30:00,2.16898,2.17155,2.16243,2.17061,48640000.0
2008-05-28 17:35:00,2.16884,2.17113,2.16441,2.16888,42750000.0
2008-05-28 17:40:00,2.17123,2.17123,2.1638,2.16686,37640000.0
2008-05-28 17:45:00,2.16971,2.16971,2.16381,2.1683,40130000.0
2008-05-28 17:50:00,2.16683,2.17124,2.16399,2.17003,47130000.0
2008-05-28 17:55:00,2.16922,2.17119,2.16256,2.16956,49130000.0
2008-05-28 18:00:00,2.1695,2.17137,2.16401,2.16552,51130000.0
2008-05-28 18:05:00,2.16875,2.17168,2.16468,2.16795,39630000.0
2008-05-28 18:10:00,2.16797,2.16919,2.16226,2.16802,41630000.0
2008-05-28 18:15:00,2.16881,2.16942,2.16289,2.16851,43000000.0
2008-05-28 18:20:00,2.16912,2.16951,2.16345,2.16876,45260000.0
2008-05-28 18:25:00,2.16862,2.17077,2.1633,2.16895,40390000.0
2008-05-28 18:30:00,2.16894,2.16979,2.16449,2.16926,53880000.0
2008-05-28 18:35:00,2.16647,2.16934,2.1636,2.16883,54900000.0
2008-05-28 18:40:00,2.16858,2.16954,2.16059,2.16801,45510000.0
2008-05-28 18:45:00,2.16722,2.1694,2.16204,2.1652,44130000.0
2008-05-28 18:50:00,2.16613,2.1689,2.16419,2.16469,43390000.0
2008-05-28 18:55:00,2.16514,2.16844,2.16138,2.16764,53510000.0
2008-05-28 19:00:00,2.1637,2.16885,2.16112,2.16418,46750000.0
2008-05-28 19:05:00,2.1662,2.16973,2.16251,2.16565,45260000.0
2008-05-28 19:10:00,2.16879,2.17064,2.1619,2.16892,43380000.0
2008-05-28 19:15:00,2.16821,2.1694,2.16232,2.1652,42510000.0
2008-05-28 19:20:00,2.16207,2.16806,2.16197,2.16562,37750000.0
2008-05-28 19:25:00,2.16379,2.16876,2.16165,2.16857,45130000.0
2008-05-28 19:30:00,2.16734,2.17004,2.16224,2.16829,45270000.0
2008-05-28 19:35:00,2.16605,2.16919,2.1633,2.16816,49760000.0
2008-05-28 19:40:00,2.16876,2.1692,2.1613,2.1652,50130000.0
2008-05-28 19:45:00,2.16791,2.16869,2.16169,2.16379,44270000.0
2008-05-28 19:50:00,2.16645,2.16778,2.16162,2.16611,46750000.0
2008-05-28 19:55:00,2.16562,2.16768,2.15977,2.16485,51380000.0
2008-05-28 20:00:00,2.16712,2.1676,2.16196,2.16445,42000000.0
2008-05-28 20:05:00,2.16546,2.16855,2.16201,2.16855,41510000.0
2008-05-28 20:10:00,2.16398,2.16932,2.16242,2.16416,44380000.0
2008-05-28 20:15:00,2.16699,2.16781,2.16145,2.16707,46380000.0
2008-05-28 20:20:00,2.16423,2.1681,2.16118,2.16537,37390000.0
2008-05-28 20:25:00,2.16568,2.1678,2.16275,2.16702,51010000.0
2008-05-28 20:30:00,2.16417,2.1687,2.16107,2.1678,57000000.0
2008-05-28 20:35:00,2.16559,2.16758,2.15966,2.16492,46130000.0
2008-05-28 20:40:00,2.16548,2.16863,2.16143,2.1679,42010000.0
2008-05-28 20:45:00,2.16771,2.16798,2.16152,2.16723,35630000.0
2008-05-28 20:50:00,2.16402,2.16824,2.16211,2.16349,44880000.0
2008-05-28 20:55:00,2.16764,2.16836,2.16132,2.16806,35260000.0
2008-05-28 21:00:00,2.16639,2.16815,2.16236,2.16717,49380000.0
2008-05-28 21:05:00,2.16397,2.16795,2.15888,2.16347,42010000.0
2008-05-28 21:10:00,2.16632,2.1676,2.16075,2.16595,46880000.0
2008-05-28 21:15:00,2.16515,2.16788,2.16243,2.1643,39000000.0
2008-05-28 21:20:00,2.1655,2.16747,2.16033,2.16592,46770000.0
2008-05-28 21:25:00,2.16258,2.1682,2.16096,2.16578,50630000.0
2008-05-28 21:30:00,2.16506,2.16827,2.16049,2.16743,46010000.0
2008-05-28 21:35:00,2.16446,2.1677,2.15999,2.16595,49130000.0
2008-05-28 21:40:00,2.16623,2.16811,2.16175,2.16419,49510000.0
2008-05-28 21:45:00,2.16509,2.16746,2.16225,2.16503,50750000.0
2008-05-28 21:50:00,2.16447,2.16733,2.16127,2.16624,42500000.0
2008-05-28 21:55:00,2.16067,2.16719,2.15842,2.15842,41260000.0
2008-05-28 22:00:00,2.16686,2.16785,2.16144,2.16528,39380000.0
2008-05-28 22:05:00,2.16521,2.16724,2.1598,2.16337,47380000.0
2008-05-28 22:10:00,2.16754,2.16754,2.16346,2.16396,44510000.0
2008-05-28 22:15:00,2.16658,2.16778,2.16076,2.16742,34010000.0
2008-05-28 22:20:00,2.16562,2.16857,2.16049,2.1636,31750000.0
2008-05-28 22:25:00,2.16799,2.16831,2.16131,2.1671,36500000.0
2008-05-28 22:30:00,2.16594,2.16817,2.16198,2.16216,51380000.0
2008-05-28 22:35:00,2.16561,2.1681,2.16199,2.1675,47270000.0
2008-05-28 22:40:00,2.16662,2.16875,2.16226,2.16488,40880000.0
2008-05-28 22:45:00,2.16714,2.16761,2.16364,2.16588,38130000.0
2008-05-28 22:50:00,2.16457,2.16733,2.16136,2.16587,56010000.0
2008-05-28 22:55:00,2.16508,2.16828,2.16065,2.16526,45880000.0
2008-05-28 23:00:00,2.16818,2.16818,2.16135,2.16786,37880000.0
2008-05-28 23:05:00,2.16609,2.16799,2.1619,2.16431,46500000.0
2008-05-28 23:10:00,2.16451,2.16699,2.16084,2.16627,39750000.0
2008-05-28 23:15:00,2.16569,2.16763,2.16114,2.16364,43760000.0
2008-05-28 23:20:00,2.16098,2.16751,2.16098,2.16617,36890000.0
2008-05-28 23:25:00,2.16169,2.16706,2.16057,2.16632,38750000.0
2008-05-28 23:30:00,2.16614,2.16614,2.15925,2.16303,41510000.0
2008-05-28 23:35:00,2.16397,2.16505,2.16046,2.16393,40510000.0
2008-05-28 23:40:00,2.16448,2.16448,2.15948,2.16144,45630000.0
2008-05-28 23:45:00,2.16213,2.16421,2.1581,2.16337,41630000.0
2008-05-28 23:50:00,2.16332,2.16466,2.15972,2.16365,43010000.0
2008-05-28 23:55:00,2.16373,2.16396,2.15679,2.16305,40630000.0
2008-05-29 00:00:00,2.16176,2.16516,2.15863,2.16396,42390000.0
2008-05-29 00:05:00,2.1618,2.16445,2.15754,2.16034,44130000.0
2008-05-29 00:10:00,2.16481,2.16627,2.16082,2.16167,26890000.0
2008-05-29 00:15:00,2.16044,2.16519,2.15798,2.16093,40260000.0
2008-05-29 00:20:00,2.16345,2.165,2.16023,2.16434,43130000.0
2008-05-29 00:25:00,2.16118,2.16463,2.15874,2.16318,46640000.0
2008-05-29 00:30:00,2.16423,2.1643,2.15824,2.16084,43640000.0
2008-05-29 00:35:00,2.16017,2.1629,2.15725,2.1629,48250000.0
2008-05-29 00:40:00,2.16152,2.16401,2.15834,2.15855,39890000.0
2008-05-29 00:45:00,2.16178,2.16366,2.15696,2.16051,40130000.0
2008-05-29 00:50:00,2.16021,2.16324,2.15766,2.16263,41880000.0
2008-05-29 00:55:00,2.16017,2.16412,2.15812,2.16265,46890000.0
2008-05-29 01:00:00,2.16095,2.16315,2.15824,2.15999,41890000.0
2008-05-29 01:05:00,2.15938,2.16271,2.15732,2.16145,40380000.0
2008-05-29 01:10:00,2.16022,2.16242,2.15574,2.15894,44890000.0
2008-05-29 01:15:00,2.16051,2.1619,2.15576,2.1595,37510000.0
2008-05-29 01:20:00,2.15822,2.16115,2.15534,2.15785,41000000.0
2008-05-29 01:25:00,2.15992,2.16192,2.15295,2.16108,51500000.0
2008-05-29 01:30:00,2.16081,2.16372,2.1551,2.1592,49380000.0
2008-05-29 01:35:00,2.16215,2.16254,2.15438,2.15859,41640000.0
2008-05-29 01:40:00,2.15786,2.16213,2.15451,2.16118,51640000.0
2008-05-29 01:45:00,2.16051,2.16084,2.15433,2.15899,50640000.0
2008-05-29 01:50:00,2.15817,2.16108,2.15519,2.15841,44500000.0
2008-05-29 01:55:00,2.15501,2.16201,2.15501,2.15992,44130000.0
2008-05-29 02:00:00,2.16135,2.16245,2.15712,2.16019,50760000.0
2008-05-29 02:05:00,2.16109,2.16257,2.15733,2.15903,51260000.0
2008-05-29 02:10:00,2.16081,2.1633,2.15691,2.16102,54380000.0
2008-05-29 02:15:00,2.16256,2.16256,2.15637,2.16251,36750000.0
2008-05-29 02:20:00,2.1586,2.16241,2.15795,2.15795,50380000.0
2008-05-29 02:25:00,2.16083,2.16259,2.15509,2.15927,33260000.0
2008-05-29 02:30:00,2.15988,2.16276,2.15547,2.15833,45640000.0
2008-05-29 02:35:00,2.15781,2.16219,2.15242,2.1614,61890000.0
2008-05-29 02:40:00,2.15942,2.16403,2.15757,2.16403,38880000.0
2008-05-29 02:45:00,2.16046,2.16456,2.15566,2.16456,49000000.0
2008-05-29 02:50:00,2.16104,2.16344,2.15589,2.16275,46250000.0
2008-05-29 02:55:00,2.16351,2.16558,2.15603,2.16463,54880000.0
2008-05-29 03:00:00,2.16475,2.1652,2.15825,2.15993,41250000.0
2008-05-29 03:05:00,2.16152,2.16504,2.1569,2.1608,48880000.0
2008-05-29 03:10:00,2.16018,2.16342,2.15512,2.16049,42640000.0
2008-05-29 03:15:00,2.15973,2.16368,2.15667,2.15953,35510000.0
2008-05-29 03:20:00,2.16308,2.16385,2.15607,2.16271,32250000.0
2008-05-29 03:25:00,2.16134,2.16257,2.15507,2.16053,48130000.0
2008-05-29 03:30:00,2.15943,2.16312,2.15228,2.16116,47010000.0
2008-05-29 03:35:00,2.16093,2.16269,2.1561,2.16101,38510000.0
2008-05-29 03:40:00,2.16234,2.16447,2.15853,2.16242,34390000.0
2008-05-29 03:45:00,2.16162,2.16376,2.15537,2.15645,44760000.0
2008-05-29 03:50:00,2.16315,2.16368,2.1543,2.16178,51510000.0
2008-05-29 03:55:00,2.16204,2.16359,2.15725,2.15952,49780000.0
2008-05-29 04:00:00,2.16152,2.16418,2.15658,2.16311,42270000.0
2008-05-29 04:05:00,2.1613,2.16425,2.15578,2.16328,45650000.0
2008-05-29 04:10:00,2.162,2.1646,2.15753,2.1602,35130000.0
2008-05-29 04:15:00,2.15836,2.16398,2.15536,2.16208,34510000.0
2008-05-29 04:20:00,2.16217,2.16416,2.1562,2.16416,39130000.0
2008-05-29 04:25:00,2.1619,2.16473,2.15719,2.15748,43380000.0
2008-05-29 04:30:00,2.16305,2.16353,2.1568,2.16156,34520000.0
2008-05-29 04:35:00,2.16115,2.16489,2.15488,2.16314,43380000.0
2008-05-29 04:40:00,2.16145,2.16445,2.15764,2.15988,40260000.0
2008-05-29 04:45:00,2.16068,2.16575,2.15794,2.16229,39760000.0
2008-05-29 04:50:00,2.16175,2.16426,2.1585,2.16077,28630000.0
2008-05-29 04:55:00,2.16163,2.16497,2.15806,2.16389,46750000.0
2008-05-29 05:00:00,2.1613,2.16393,2.15622,2.16342,32000000.0
2008-05-29 05:05:00,2.16222,2.16452,2.15954,2.16344,30000000.0
2008-05-29 05:10:00,2.15844,2.16452,2.15844,2.16372,27390000.0
2008-05-29 05:15:00,2.16194,2.16422,2.15752,2.16064,34510000.0
2008-05-29 05:20:00,2.15992,2.1648,2.15856,2.164,39760000.0
2008-05-29 05:25:00,2.16192,2.16436,2.15842,2.16436,48500000.0
2008-05-29 05:30:00,2.1644,2.16484,2.15896,2.16445,43500000.0
2008-05-29 05:35:00,2.16213,2.16479,2.15738,2.16089,45010000.0
2008-05-29 05:40:00,2.16149,2.16486,2.15894,2.16381,34130000.0
2008-05-29 05:45:00,2.16253,2.16472,2.15793,2.16254,37880000.0
2008-05-29 05:50:00,2.16274,2.16673,2.15993,2.16673,36000000.0
2008-05-29 05:55:00,2.16467,2.16702,2.16161,2.16627,38260000.0
2008-05-29 06:00:00,2.16039,2.16747,2.16039,2.16437,39770000.0
2008-05-29 06:05:00,2.16704,2.16704,2.16035,2.16377,36500000.0
2008-05-29 06:10:00,2.16337,2.16936,2.16319,2.16749,50140000.0
2008-05-29 06:15:00,2.16332,2.16799,2.16139,2.16757,42390000.0
2008-05-29 06:20:00,2.16712,2.16714,2.15726,2.15726,39020000.0
2008-05-29 06:25:00,2.16538,2.16715,2.15804,2.164,35880000.0
2008-05-29 06:30:00,2.16391,2.1657,2.15887,2.1653,42130000.0
2008-05-29 06:35:00,2.16185,2.16611,2.16003,2.16556,46270000.0
2008-05-29 06:40:00,2.16602,2.16622,2.15997,2.16492,37880000.0
2008-05-29 06:45:00,2.1617,2.1655,2.16013,2.16481,35760000.0
2008-05-29 06:50:00,2.16208,2.16507,2.15926,2.16452,47890000.0
2008-05-29 06:55:00,2.16423,2.16507,2.15897,2.16284,44250000.0
2008-05-29 07:00:00,2.16345,2.16507,2.15859,2.1621,50880000.0
2008-05-29 07:05:00,2.16385,2.16478,2.15547,2.15953,40630000.0
2008-05-29 07:10:00,2.16326,2.16503,2.15799,2.16442,34130000.0
2008-05-29 07:15:00,2.16245,2.16469,2.15808,2.16166,59500000.0
2008-05-29 07:20:00,2.1583,2.16454,2.1583,2.16338,45010000.0
2008-05-29 07:25:00,2.16504,2.16668,2.15916,2.16598,45010000.0
2008-05-29 07:30:00,2.16476,2.16923,2.16166,2.16818,42510000.0
2008-05-29 07:35:00,2.16452,2.16915,2.16128,2.16383,45880000.0
2008-05-29 07:40:00,2.16679,2.16685,2.16052,2.16627,45880000.0
2008-05-29 07:45:00,2.16598,2.16757,2.16066,2.16251,44130000.0
2008-05-29 07:50:00,2.16495,2.16639,2.15991,2.16481,42640000.0
2008-05-29 07:55:00,2.16203,2.16602,2.15858,2.16602,42890000.0
2008-05-29 08:00:00,2.16324,2.16907,2.16139,2.16348,53760000.0
2008-05-29 08:05:00,2.16237,2.16869,2.16103,2.16828,45760000.0
2008-05-29 08:10:00,2.16468,2.16936,2.1598,2.16582,37260000.0
2008-05-29 08:15:00,2.16565,2.16839,2.1613,2.16591,39140000.0
2008-05-29 08:20:00,2.16808,2.16971,2.16424,2.16852,36010000.0
2008-05-29 08:25:00,2.16903,2.16937,2.16311,2.16497,47140000.0
2008-05-29 08:30:00,2.16669,2.16878,2.15961,2.1655,39130000.0
2008-05-29 08:35:00,2.16743,2.16869,2.16004,2.16845,46010000.0
2008-05-29 08:40:00,2.16206,2.17057,2.16206,2.16993,57880000.0
2008-05-29 08:45:00,2.16758,2.17099,2.16454,2.17004,39270000.0
2008-05-29 08:50:00,2.16922,2.17177,2.16397,2.16891,42760000.0
2008-05-29 08:55:00,2.16839,2.1698,2.16176,2.16621,53750000.0
2008-05-29 09:00:00,2.16636,2.16684,2.15917,2.16383,46760000.0
2008-05-29 09:05:00,2.16449,2.16762,2.16197,2.16524,47380000.0
2008-05-29 09:10:00,2.16608,2.16853,2.15942,2.16644,41630000.0
2008-05-29 09:15:00,2.16728,2.16789,2.15452,2.16109,51260000.0
2008-05-29 09:20:00,2.16157,2.16223,2.15397,2.15872,47270000.0
2008-05-29 09:25:00,2.1594,2.16077,2.1536,2.15922,53010000.0
2008-05-29 09:30:00,2.15896,2.16007,2.15315,2.15665,38760000.0
2008-05-29 09:35:00,2.15975,2.16045,2.15422,2.15815,43650000.0
2008-05-29 09:40:00,2.15787,2.16083,2.15438,2.15981,56010000.0
2008-05-29 09:45:00,2.15957,2.16161,2.15555,2.15865,37510000.0
2008-05-29 09:50:00,2.15785,2.16364,2.15586,2.16225,44140000.0
2008-05-29 09:55:00,2.1644,2.16482,2.15765,2.16068,52390000.0
2008-05-29 10:00:00,2.1635,2.16392,2.15516,2.16198,43250000.0
2008-05-29 10:05:00,2.16174,2.16485,2.158,2.16328,44760000.0
2008-05-29 10:10:00,2.16377,2.16572,2.15889,2.16471,45390000.0
2008-05-29 10:15:00,2.16456,2.1664,2.16156,2.16307,43010000.0
2008-05-29 10:20:00,2.16643,2.1671,2.15873,2.15873,45880000.0
2008-05-29 10:25:00,2.16342,2.16765,2.15947,2.16765,38750000.0
2008-05-29 10:30:00,2.16749,2.16992,2.16246,2.16731,41380000.0
2008-05-29 10:35:00,2.16887,2.16915,2.1638,2.16581,41130000.0
2008-05-29 10:40:00,2.16594,2.16865,2.16399,2.16766,50270000.0
2008-05-29 10:45:00,2.16442,2.16922,2.16371,2.16371,37250000.0
2008-05-29 10:50:00,2.1673,2.16894,2.16284,2.166,48380000.0
2008-05-29 10:55:00,2.16903,2.1698,2.16289,2.16779,40500000.0
2008-05-29 11:00:00,2.16879,2.17102,2.16327,2.16956,40510000.0
2008-05-29 11:05:00,2.16724,2.17133,2.16475,2.16885,36510000.0
2008-05-29 11:10:00,2.16983,2.17162,2.16502,2.17162,38760000.0
2008-05-29 11:15:00,2.17113,2.17139,2.16446,2.16954,38000000.0
2008-05-29 11:20:00,2.16931,2.17126,2.16457,2.17126,46510000.0
2008-05-29 11:25:00,2.17095,2.17155,2.16533,2.17036,46140000.0
2008-05-29 11:30:00,2.16839,2.17073,2.16575,2.16943,43880000.0
2008-05-29 11:35:00,2.16904,2.17134,2.16397,2.1686,51380000.0
2008-05-29 11:40:00,2.16584,2.17077,2.16584,2.16835,44630000.0
2008-05-29 11:45:00,2.17023,2.17124,2.16387,2.16895,44000000.0
2008-05-29 11:50:00,2.17001,2.17127,2.16456,2.17118,38130000.0
2008-05-29 11:55:00,2.17051,2.1712,2.16377,2.16917,42130000.0
2008-05-29 12:00:00,2.16843,2.17073,2.16348,2.16735,38770000.0
2008-05-29 12:05:00,2.16902,2.1709,2.16427,2.16879,46500000.0
2008-05-29 12:10:00,2.16989,2.17063,2.16465,2.17028,48880000.0
2008-05-29 12:15:00,2.16749,2.17234,2.16591,2.17118,40500000.0
2008-05-29 12:20:00,2.17088,2.17411,2.16631,2.17006,50250000.0
2008-05-29 12:25:00,2.17292,2.17292,2.16826,2.17032,43000000.0
2008-05-29 12:30:00,2.17162,2.17248,2.16798,2.17195,46380000.0
2008-05-29 12:35:00,2.17182,2.17356,2.16719,2.17268,41510000.0
2008-05-29 12:40:00,2.16733,2.17362,2.16733,2.17294,49890000.0
2008-05-29 12:45:00,2.16961,2.17553,2.16904,2.17366,49140000.0
2008-05-29 12:50:00,2.17273,2.17364,2.16936,2.17254,40010000.0
2008-05-29 12:55:00,2.1701,2.17386,2.16722,2.17305,56880000.0
2008-05-29 13:00:00,2.17322,2.17474,2.16906,2.17335,45270000.0
2008-05-29 13:05:00,2.17093,2.1736,2.16708,2.17009,46770000.0
2008-05-29 13:10:00,2.17053,2.17273,2.16678,2.1707,44260000.0
2008-05-29 13:15:00,2.17099,2.17223,2.16651,2.17102,47000000.0
2008-05-29 13:20:00,2.16878,2.17272,2.16531,2.16892,43000000.0
2008-05-29 13:25:00,2.17027,2.17053,2.1629,2.17053,51770000.0
2008-05-29 13:30:00,2.16897,2.17176,2.16429,2.16959,39380000.0
2008-05-29 13:35:00,2.16827,2.16928,2.16192,2.16895,42260000.0
2008-05-29 13:40:00,2.16549,2.17225,2.16549,2.16979,36130000.0
2008-05-29 13:45:00,2.16744,2.17243,2.16698,2.17243,47250000.0
2008-05-29 13:50:00,2.17159,2.17284,2.16605,2.16996,40130000.0
2008-05-29 13:55:00,2.1713,2.17207,2.16588,2.16946,43880000.0
2008-05-29 14:00:00,2.16622,2.17266,2.16622,2.17123,43750000.0
2008-05-29 14:05:00,2.17081,2.17243,2.16595,2.16943,39260000.0
2008-05-29 14:10:00,2.17188,2.17382,2.16715,2.17073,43880000.0
2008-05-29 14:15:00,2.16791,2.17161,2.16373,2.16883,58630000.0
2008-05-29 14:20:00,2.17014,2.17284,2.16514,2.17022,48640000.0
2008-05-29 14:25:00,2.17126,2.1723,2.16428,2.16696,45760000.0
2008-05-29 14:30:00,2.16858,2.17109,2.16363,2.16947,46640000.0
2008-05-29 14:35:00,2.16549,2.17041,2.16493,2.16508,51250000.0
2008-05-29 14:40:00,2.16837,2.16925,2.16186,2.16531,43880000.0
2008-05-29 14:45:00,2.1672,2.16904,2.16214,2.16891,51010000.0
2008-05-29 14:50:00,2.16846,2.16987,2.16386,2.16647,44130000.0
2008-05-29 14:55:00,2.17023,2.17178,2.16437,2.17146,48250000.0
2008-05-29 15:00:00,2.17001,2.17327,2.16707,2.17112,49260000.0
2008-05-29 15:05:00,2.17288,2.17589,2.16927,2.1733,54380000.0
2008-05-29 15:10:00,2.17244,2.17504,2.16835,2.17486,41510000.0
2008-05-29 15:15:00,2.17366,2.17558,2.16958,2.17064,44760000.0
2008-05-29 15:20:00,2.17388,2.17536,2.16897,2.17384,45630000.0
2008-05-29 15:25:00,2.1736,2.17626,2.17038,2.17589,42880000.0
2008-05-29 15:30:00,2.1729,2.17604,2.1713,2.17328,45890000.0
2008-05-29 15:35:00,2.17242,2.17589,2.16885,2.17171,52390000.0
2008-05-29 15:40:00,2.17467,2.17585,2.17097,2.17187,41140000.0
2008-05-29 15:45:00,2.174,2.17491,2.16888,2.17402,40880000.0
2008-05-29 15:50:00,2.17428,2.17473,2.16934,2.173,40020000.0
2008-05-29 15:55:00,2.17399,2.17476,2.16921,2.17388,43140000.0
2008-05-29 16:00:00,2.17272,2.17437,2.16831,2.17268,47880000.0
2008-05-29 16:05:00,2.1729,2.17372,2.16743,2.17353,45140000.0
2008-05-29 16:10:00,2.17146,2.17403,2.16662,2.17213,46130000.0
2008-05-29 16:15:00,2.17113,2.17306,2.16492,2.16842,46380000.0
2008-05-29 16:20:00,2.16954,2.17268,2.1676,2.17201,37510000.0
2008-05-29 16:25:00,2.17198,2.17314,2.1669,2.17132,52880000.0
2008-05-29 16:30:00,2.17099,2.17186,2.16551,2.17172,45750000.0
2008-05-29 16:35:00,2.17055,2.17317,2.16595,2.1695,54760000.0
2008-05-29 16:40:00,2.16994,2.17223,2.16763,2.17088,41380000.0
2008-05-29 16:45:00,2.16839,2.17338,2.16686,2.17072,51880000.0
2008-05-29 16:50:00,2.17153,2.17355,2.16714,2.17132,49000000.0
2008-05-29 16:55:00,2.17254,2.17289,2.16753,2.17138,48250000.0
2008-05-29 17:00:00,2.17212,2.17212,2.16635,2.16915,43020000.0
2008-05-29 17:05:00,2.16936,2.1717,2.16661,2.16914,37890000.0
2008-05-29 17:10:00,2.17029,2.17307,2.1669,2.17253,48130000.0
2008-05-29 17:15:00,2.17102,2.1731,2.16691,2.17078,45380000.0
2008-05-29 17:20:00,2.17222,2.17311,2.16768,2.16996,52750000.0
2008-05-29 17:25:00,2.17223,2.17401,2.16737,2.16971,49390000.0
2008-05-29 17:30:00,2.17241,2.17411,2.16591,2.17369,37750000.0
2008-05-29 17:35:00,2.17268,2.17436,2.16882,2.17284,38750000.0
2008-05-29 17:40:00,2.17425,2.17425,2.16676,2.16676,45510000.0
2008-05-29 17:45:00,2.17278,2.17282,2.16741,2.17077,46500000.0
2008-05-29 17:50:00,2.17012,2.17346,2.16666,2.17285,50390000.0
2008-05-29 17:55:00,2.1725,2.17323,2.16643,2.17256,49750000.0
2008-05-29 18:00:00,2.17069,2.17409,2.16539,2.17081,54390000.0
2008-05-29 18:05:00,2.17249,2.17467,2.17017,2.17365,38250000.0
2008-05-29 18:10:00,2.17563,2.17783,2.17148,2.17659,40770000.0
2008-05-29 18:15:00,2.17718,2.17718,2.17115,2.17567,45890000.0
2008-05-29 18:20:00,2.17793,2.17793,2.17049,2.17612,41630000.0
2008-05-29 18:25:00,2.17664,2.17709,2.17233,2.17545,41130000.0
2008-05-29 18:30:00,2.1752,2.17558,2.17069,2.17336,53390000.0
2008-05-29 18:35:00,2.17442,2.17592,2.1697,2.17534,58500000.0
2008-05-29 18:40:00,2.17607,2.17717,2.16894,2.17422,44250000.0
2008-05-29 18:45:00,2.17497,2.17796,2.1687,2.17362,39010000.0
2008-05-29 18:50:00,2.17406,2.17621,2.17168,2.17283,49130000.0
2008-05-29 18:55:00,2.17562,2.17562,2.16997,2.17488,43010000.0
2008-05-29 19:00:00,2.174,2.17724,2.17172,2.17465,51130000.0
2008-05-29 19:05:00,2.17618,2.17938,2.1736,2.17725,43380000.0
2008-05-29 19:10:00,2.17703,2.17757,2.17057,2.17574,45250000.0
2008-05-29 19:15:00,2.17402,2.17696,2.17013,2.17314,40760000.0
2008-05-29 19:20:00,2.17242,2.17764,2.17203,2.17652,39020000.0
2008-05-29 19:25:00,2.17377,2.17802,2.17174,2.17503,47250000.0
2008-05-29 19:30:00,2.17662,2.17852,2.17027,2.17559,41020000.0
2008-05-29 19:35:00,2.17528,2.17769,2.17215,2.17646,54010000.0
2008-05-29 19:40:00,2.17534,2.17714,2.17112,2.17612,44130000.0
2008-05-29 19:45:00,2.176,2.1774,2.17126,2.17335,46130000.0
2008-05-29 19:50:00,2.17576,2.17727,2.17347,2.17422,41890000.0
2008-05-29 19:55:00,2.17544,2.17895,2.17112,2.17612,43260000.0
2008-05-29 20:00:00,2.17704,2.17888,2.17406,2.17604,46770000.0
2008-05-29 20:05:00,2.17591,2.17905,2.17288,2.17708,40880000.0
2008-05-29 20:10:00,2.17304,2.17817,2.17185,2.1737,39750000.0
2008-05-29 20:15:00,2.1766,2.17784,2.17221,2.17716,49520000.0
2008-05-29 20:20:00,2.17584,2.17866,2.17197,2.17622,36140000.0
2008-05-29 20:25:00,2.17435,2.17841,2.17348,2.17519,48260000.0
2008-05-29 20:30:00,2.17662,2.17781,2.17179,2.17705,59640000.0
2008-05-29 20:35:00,2.17409,2.17689,2.1713,2.17455,50260000.0
2008-05-29 20:40:00,2.17361,2.17669,2.17213,2.17441,44760000.0
2008-05-29 20:45:00,2.17414,2.17701,2.17063,2.17509,45130000.0
2008-05-29 20:50:00,2.17622,2.17766,2.1711,2.17342,43010000.0
2008-05-29 20:55:00,2.17622,2.17662,2.1699,2.17493,49020000.0
2008-05-29 21:00:00,2.17603,2.17764,2.17256,2.1761,37510000.0
2008-05-29 21:05:00,2.17319,2.17913,2.17061,2.17289,39890000.0
2008-05-29 21:10:00,2.17485,2.17801,2.1708,2.17789,51880000.0
2008-05-29 21:15:00,2.17679,2.17779,2.17139,2.17423,43760000.0
2008-05-29 21:20:00,2.17703,2.17706,2.17143,2.17423,44390000.0
2008-05-29 21:25:00,2.17237,2.17684,2.16984,2.17459,48500000.0
2008-05-29 21:30:00,2.17353,2.17721,2.17057,2.17567,46630000.0
2008-05-29 21:35:00,2.17237,2.1767,2.16975,2.17622,57000000.0
2008-05-29 21:40:00,2.17617,2.17677,2.17131,2.17495,53260000.0
2008-05-29 21:45:00,2.1759,2.1761,2.17089,2.1761,48750000.0
2008-05-29 21:50:00,2.17607,2.17754,2.17045,2.17571,44380000.0
2008-05-29 21:55:00,2.17008,2.17749,2.16994,2.17304,43760000.0
2008-05-29 22:00:00,2.17455,2.17658,2.17059,2.17541,36500000.0
2008-05-29 22:05:00,2.17284,2.17762,2.16876,2.17519,50510000.0
2008-05-29 22:10:00,2.17647,2.17717,2.17299,2.17611,41880000.0
2008-05-29 22:15:00,2.17579,2.17938,2.172,2.17718,39510000.0
2008-05-29 22:20:00,2.1771,2.17763,2.17026,2.17524,38500000.0
2008-05-29 22:25:00,2.17455,2.17658,2.17137,2.17563,41630000.0
2008-05-29 22:30:00,2.17617,2.17686,2.17096,2.17458,45880000.0
2008-05-29 22:35:00,2.17648,2.17683,2.17057,2.17585,49380000.0
2008-05-29 22:40:00,2.17554,2.17708,2.17218,2.17607,42260000.0
2008-05-29 22:45:00,2.17403,2.17574,2.17121,2.17333,39260000.0
2008-05-29 22:50:00,2.17167,2.17493,2.16971,2.17454,47260000.0
2008-05-29 22:55:00,2.1719,2.17416,2.16684,2.1711,41250000.0
2008-05-29 23:00:00,2.17323,2.17346,2.16742,2.17293,33500000.0
2008-05-29 23:05:00,2.17083,2.17343,2.16724,2.17114,38630000.0
2008-05-29 23:10:00,2.17096,2.17312,2.16693,2.1716,46250000.0
2008-05-29 23:15:00,2.17222,2.17315,2.16739,2.16978,49140000.0
2008-05-29 23:20:00,2.16796,2.17343,2.16796,2.17171,44260000.0
2008-05-29 23:25:00,2.17011,2.17522,2.16617,2.17033,36510000.0
2008-05-29 23:30:00,2.17108,2.17346,2.16773,2.1731,45630000.0
2008-05-29 23:35:00,2.17195,2.17329,2.16819,2.1706,48260000.0
2008-05-29 23:40:00,2.17072,2.17246,2.16717,2.17054,44880000.0
2008-05-29 23:45:00,2.17277,2.17368,2.1673,2.1726,45890000.0
2008-05-29 23:50:00,2.17145,2.17347,2.17091,2.17266,40900000.0
2008-05-29 23:55:00,2.17339,2.17451,2.16806,2.17395,33260000.0
2008-05-30 00:00:00,2.17078,2.17394,2.16902,2.17394,46650000.0
2008-05-30 00:05:00,2.17203,2.17402,2.16866,2.17039,32130000.0
2008-05-30 00:10:00,2.17089,2.17432,2.16928,2.17363,36010000.0
2008-05-30 00:15:00,2.17083,2.17647,2.16837,2.16953,38010000.0
2008-05-30 00:20:00,2.17189,2.17478,2.16991,2.17381,42020000.0
2008-05-30 00:25:00,2.17351,2.17489,2.16869,2.17359,46390000.0
2008-05-30 00:30:00,2.17149,2.17408,2.16781,2.17376,35250000.0
2008-05-30 00:35:00,2.17246,2.17383,2.16787,2.17362,33500000.0
2008-05-30 00:40:00,2.17018,2.17354,2.16797,2.16967,44250000.0
2008-05-30 00:45:00,2.17273,2.17368,2.16777,2.17029,43510000.0
2008-05-30 00:50:00,2.1723,2.17307,2.16804,2.17211,31130000.0
2008-05-30 00:55:00,2.1706,2.17477,2.16891,2.17385,42130000.0
2008-05-30 01:00:00,2.17338,2.17398,2.16958,2.17284,46390000.0
2008-05-30 01:05:00,2.1715,2.17391,2.16944,2.17364,41500000.0
2008-05-30 01:10:00,2.17331,2.17371,2.16775,2.17315,46630000.0
2008-05-30 01:15:00,2.17389,2.17587,2.17034,2.17381,49760000.0
2008-05-30 01:20:00,2.17187,2.17523,2.16895,2.17067,39890000.0
2008-05-30 01:25:00,2.17327,2.17381,2.16652,2.17361,50760000.0
2008-05-30 01:30:00,2.17177,2.17378,2.16713,2.17094,47010000.0
2008-05-30 01:35:00,2.17183,2.17447,2.16844,2.17307,41000000.0
2008-05-30 01:40:00,2.17291,2.1739,2.16701,2.17298,54260000.0
2008-05-30 01:45:00,2.17193,2.17395,2.16812,2.17127,45630000.0
2008-05-30 01:50:00,2.16978,2.17334,2.16819,2.17138,43390000.0
2008-05-30 01:55:00,2.17149,2.17486,2.16707,2.17152,42760000.0
2008-05-30 02:00:00,2.17164,2.1738,2.1698,2.17328,42270000.0
2008-05-30 02:05:00,2.17266,2.17354,2.16947,2.17341,46880000.0
2008-05-30 02:10:00,2.17274,2.17371,2.1682,2.17147,54250000.0
2008-05-30 02:15:00,2.17136,2.17303,2.16769,2.17206,36630000.0
2008-05-30 02:20:00,2.17183,2.17432,2.16626,2.16626,43760000.0
2008-05-30 02:25:00,2.1726,2.17275,2.16613,2.16711,38140000.0
2008-05-30 02:30:00,2.16892,2.17315,2.16658,2.17224,41000000.0
2008-05-30 02:35:00,2.16872,2.17398,2.16366,2.17259,54010000.0
2008-05-30 02:40:00,2.17086,2.17378,2.16706,2.1731,47010000.0
2008-05-30 02:45:00,2.17307,2.17484,2.16886,2.17376,43880000.0
2008-05-30 02:50:00,2.17221,2.17504,2.16911,2.17425,46630000.0
2008-05-30 02:55:00,2.17259,2.17505,2.16646,2.17014,60010000.0
2008-05-30 03:00:00,2.17354,2.17458,2.16944,2.17173,58270000.0
2008-05-30 03:05:00,2.17429,2.17463,2.16951,2.17309,50380000.0
2008-05-30 03:10:00,2.17356,2.17482,2.16702,2.17205,44250000.0
2008-05-30 03:15:00,2.17399,2.17463,2.16832,2.17373,39640000.0
2008-05-30 03:20:00,2.16938,2.17461,2.16938,2.17359,35630000.0
2008-05-30 03:25:00,2.174,2.17503,2.16839,2.17378,43140000.0
2008-05-30 03:30:00,2.1749,2.17704,2.16848,2.17415,42400000.0
2008-05-30 03:35:00,2.17438,2.1754,2.17021,2.17294,37270000.0
2008-05-30 03:40:00,2.17353,2.17468,2.16844,2.17237,35380000.0
2008-05-30 03:45:00,2.16921,2.17536,2.16921,2.17213,49760000.0
2008-05-30 03:50:00,2.17459,2.17527,2.16805,2.17171,51270000.0
2008-05-30 03:55:00,2.1733,2.17523,2.16904,2.17378,52890000.0
2008-05-30 04:00:00,2.17296,2.17472,2.16843,2.1737,42130000.0
2008-05-30 04:05:00,2.17363,2.17431,2.16782,2.17173,41750000.0
2008-05-30 04:10:00,2.17196,2.17404,2.16896,2.1734,33000000.0
2008-05-30 04:15:00,2.16762,2.17453,2.16762,2.17353,33500000.0
2008-05-30 04:20:00,2.17351,2.1742,2.16832,2.17322,44390000.0
2008-05-30 04:25:00,2.17132,2.17398,2.16747,2.17058,43510000.0
2008-05-30 04:30:00,2.1721,2.17344,2.16892,2.17218,43880000.0
2008-05-30 04:35:00,2.17173,2.17385,2.1687,2.17279,37500000.0
2008-05-30 04:40:00,2.17089,2.17351,2.16559,2.16559,32250000.0
2008-05-30 04:45:00,2.16914,2.17255,2.16673,2.17242,40520000.0
2008-05-30 04:50:00,2.17077,2.17268,2.16586,2.16855,44020000.0
2008-05-30 04:55:00,2.17152,2.17405,2.16643,2.17097,38010000.0
2008-05-30 05:00:00,2.16943,2.17256,2.1663,2.17033,32130000.0
2008-05-30 05:05:00,2.17232,2.17329,2.16641,2.17086,38390000.0
2008-05-30 05:10:00,2.16769,2.173,2.16717,2.17118,26890000.0
2008-05-30 05:15:00,2.17268,2.17337,2.16651,2.17248,32250000.0
2008-05-30 05:20:00,2.16938,2.17338,2.16723,2.17106,35760000.0
2008-05-30 05:25:00,2.17096,2.17253,2.16767,2.17053,33000000.0
2008-05-30 05:30:00,2.17054,2.1732,2.16634,2.17281,46510000.0
2008-05-30 05:35:00,2.17186,2.17437,2.16742,2.17254,39760000.0
2008-05-30 05:40:00,2.17174,2.17412,2.16647,2.16771,44130000.0
2008-05-30 05:45:00,2.17121,2.17471,2.16767,2.1716,39760000.0
2008-05-30 05:50:00,2.17126,2.17458,2.16925,2.17293,40260000.0
2008-05-30 05:55:00,2.17378,2.17408,2.16916,2.17341,32760000.0
2008-05-30 06:00:00,2.16763,2.17363,2.16748,2.16748,32260000.0
2008-05-30 06:05:00,2.17288,2.17328,2.16898,2.16906,33760000.0
2008-05-30 06:10:00,2.16986,2.17324,2.16718,2.17259,46140000.0
2008-05-30 06:15:00,2.17156,2.17307,2.16687,2.173,38390000.0
2008-05-30 06:20:00,2.17043,2.17342,2.16599,2.16599,36130000.0
2008-05-30 06:25:00,2.17079,2.17318,2.16598,2.17101,43630000.0
2008-05-30 06:30:00,2.17172,2.17275,2.16724,2.17144,47500000.0
2008-05-30 06:35:00,2.17015,2.1731,2.16648,2.17222,42390000.0
2008-05-30 06:40:00,2.17117,2.17429,2.16724,2.17188,41250000.0
2008-05-30 06:45:00,2.16693,2.17285,2.16693,2.17081,39750000.0
2008-05-30 06:50:00,2.16982,2.1728,2.1688,2.17139,32000000.0
2008-05-30 06:55:00,2.17179,2.17374,2.16771,2.16886,43140000.0
2008-05-30 07:00:00,2.17084,2.17323,2.16642,2.16947,54640000.0
2008-05-30 07:05:00,2.17142,2.17293,2.16552,2.16948,42750000.0
2008-05-30 07:10:00,2.1721,2.17381,2.16681,2.17004,38010000.0
2008-05-30 07:15:00,2.16998,2.17287,2.16532,2.16743,45640000.0
2008-05-30 07:20:00,2.16523,2.17084,2.16523,2.16998,38380000.0
2008-05-30 07:25:00,2.16855,2.17195,2.16484,2.17024,54500000.0
2008-05-30 07:30:00,2.16816,2.17079,2.16287,2.17043,52880000.0
2008-05-30 07:35:00,2.16617,2.171,2.16488,2.16787,46510000.0
2008-05-30 07:40:00,2.16811,2.17043,2.16408,2.17043,42630000.0
2008-05-30 07:45:00,2.16849,2.17253,2.1664,2.17102,44630000.0
2008-05-30 07:50:00,2.16962,2.17227,2.16571,2.17092,45630000.0
2008-05-30 07:55:00,2.17034,2.17309,2.16752,2.17154,43130000.0
2008-05-30 08:00:00,2.17137,2.17875,2.1684,2.17803,51010000.0
2008-05-30 08:05:00,2.17304,2.17832,2.1671,2.1728,40750000.0
2008-05-30 08:10:00,2.17113,2.17672,2.16865,2.17367,34640000.0
2008-05-30 08:15:00,2.17377,2.17648,2.16905,2.17451,40880000.0
2008-05-30 08:20:00,2.17267,2.17646,2.17023,2.17564,40010000.0
2008-05-30 08:25:00,2.17396,2.17627,2.16674,2.17297,50630000.0
2008-05-30 08:30:00,2.17612,2.1766,2.16743,2.17225,45380000.0
2008-05-30 08:35:00,2.17607,2.17651,2.16778,2.17302,44010000.0
2008-05-30 08:40:00,2.17158,2.17654,2.16837,2.17527,61390000.0
2008-05-30 08:45:00,2.17349,2.17708,2.17163,2.17694,46260000.0
2008-05-30 08:50:00,2.17597,2.1782,2.17283,2.1764,40130000.0
2008-05-30 08:55:00,2.17601,2.17815,2.17031,2.17566,49760000.0
2008-05-30 09:00:00,2.17637,2.17783,2.1708,2.17345,44380000.0
2008-05-30 09:05:00,2.17554,2.17651,2.17012,2.17395,47000000.0
2008-05-30 09:10:00,2.17469,2.1779,2.1703,2.17566,50880000.0
2008-05-30 09:15:00,2.17614,2.17901,2.16962,2.1777,54640000.0
2008-05-30 09:20:00,2.17889,2.18006,2.17257,2.1771,47250000.0
2008-05-30 09:25:00,2.17611,2.1789,2.17125,2.17727,51260000.0
2008-05-30 09:30:00,2.17594,2.17935,2.17302,2.1743,31500000.0
2008-05-30 09:35:00,2.17841,2.18019,2.17429,2.17652,47760000.0
2008-05-30 09:40:00,2.17824,2.18023,2.16904,2.17704,64900000.0
2008-05-30 09:45:00,2.17883,2.17924,2.17405,2.17673,42750000.0
2008-05-30 09:50:00,2.17361,2.17958,2.17361,2.17816,42640000.0
2008-05-30 09:55:00,2.17882,2.18141,2.17508,2.17875,48390000.0
2008-05-30 10:00:00,2.18124,2.18124,2.1746,2.18004,39140000.0
2008-05-30 10:05:00,2.18123,2.18279,2.1761,2.17849,48880000.0
2008-05-30 10:10:00,2.18104,2.18301,2.17662,2.18161,48500000.0
2008-05-30 10:15:00,2.17988,2.18293,2.17836,2.18109,40130000.0
2008-05-30 10:20:00,2.18045,2.18144,2.17492,2.17492,38130000.0
2008-05-30 10:25:00,2.17748,2.18024,2.17397,2.17854,40260000.0
2008-05-30 10:30:00,2.1801,2.1801,2.17514,2.17746,43640000.0
2008-05-30 10:35:00,2.17783,2.1788,2.17371,2.17801,40140000.0
2008-05-30 10:40:00,2.17682,2.17804,2.17414,2.17584,47140000.0
2008-05-30 10:45:00,2.17158,2.17727,2.17131,2.17131,38000000.0
2008-05-30 10:50:00,2.17576,2.17753,2.17175,2.17577,47010000.0
2008-05-30 10:55:00,2.17722,2.17931,2.17344,2.17742,36390000.0
2008-05-30 11:00:00,2.17766,2.17817,2.17253,2.17817,41390000.0
2008-05-30 11:05:00,2.17461,2.17897,2.17246,2.17707,39140000.0
2008-05-30 11:10:00,2.17865,2.17865,2.17176,2.17641,45380000.0
2008-05-30 11:15:00,2.17488,2.17943,2.17154,2.17655,38630000.0
2008-05-30 11:20:00,2.17685,2.17732,2.17112,2.1771,48380000.0
2008-05-30 11:25:00,2.17597,2.17809,2.17128,2.17672,41250000.0
2008-05-30 11:30:00,2.17554,2.17788,2.17188,2.17714,52880000.0
2008-05-30 11:35:00,2.17687,2.17857,2.16895,2.17362,41640000.0
2008-05-30 11:40:00,2.17304,2.1769,2.17026,2.17263,46630000.0
2008-05-30 11:45:00,2.17253,2.17525,2.16915,2.17288,44760000.0
2008-05-30 11:50:00,2.17517,2.17534,2.16942,2.17419,41260000.0
2008-05-30 11:55:00,2.17329,2.17455,2.16223,2.17004,43000000.0
2008-05-30 12:00:00,2.17178,2.17312,2.16644,2.17217,42630000.0
2008-05-30 12:05:00,2.17168,2.17252,2.16457,2.17,43880000.0
2008-05-30 12:10:00,2.16874,2.1721,2.16543,2.17052,52140000.0
2008-05-30 12:15:00,2.16749,2.17164,2.16416,2.1691,43630000.0
2008-05-30 12:20:00,2.1692,2.17308,2.16408,2.16953,42250000.0
2008-05-30 12:25:00,2.1719,2.1719,2.16639,2.16938,41500000.0
2008-05-30 12:30:00,2.16905,2.17145,2.16648,2.16846,42000000.0
2008-05-30 12:35:00,2.17037,2.17231,2.16518,2.17022,45250000.0
2008-05-30 12:40:00,2.1668,2.17206,2.1668,2.16851,45380000.0
2008-05-30 12:45:00,2.16608,2.17141,2.16608,2.16855,50500000.0
2008-05-30 12:50:00,2.16875,2.17007,2.16516,2.16915,35510000.0
2008-05-30 12:55:00,2.16439,2.17074,2.16398,2.17041,59510000.0
2008-05-30 13:00:00,2.17076,2.1715,2.16683,2.17075,56010000.0
2008-05-30 13:05:00,2.17096,2.1721,2.16612,2.16876,52510000.0
2008-05-30 13:10:00,2.17042,2.17148,2.16602,2.17024,45510000.0
2008-05-30 13:15:00,2.17034,2.17107,2.16459,2.16984,44380000.0
2008-05-30 13:20:00,2.16709,2.17015,2.16316,2.16735,41750000.0
2008-05-30 13:25:00,2.16764,2.17601,2.16337,2.16715,44750000.0
2008-05-30 13:30:00,2.16894,2.16943,2.16328,2.16884,42250000.0
2008-05-30 13:35:00,2.16866,2.16995,2.16249,2.16881,37380000.0
2008-05-30 13:40:00,2.16644,2.16906,2.16513,2.1668,38630000.0
2008-05-30 13:45:00,2.16583,2.1701,2.165,2.16856,47380000.0
2008-05-30 13:50:00,2.16911,2.16966,2.16329,2.16692,41640000.0
2008-05-30 13:55:00,2.16831,2.171,2.16414,2.16951,41500000.0
2008-05-30 14:00:00,2.16236,2.17179,2.16236,2.17098,45500000.0
2008-05-30 14:05:00,2.16977,2.17209,2.16554,2.16827,36020000.0
2008-05-30 14:10:00,2.1715,2.17202,2.1664,2.17081,41250000.0
2008-05-30 14:15:00,2.16975,2.1733,2.16407,2.16953,50760000.0
2008-05-30 14:20:00,2.1705,2.17135,2.16328,2.16862,45130000.0
2008-05-30 14:25:00,2.17056,2.17112,2.16548,2.16685,39750000.0
2008-05-30 14:30:00,2.16693,2.17275,2.1665,2.17275,45750000.0
2008-05-30 14:35:00,2.16949,2.1743,2.16585,2.16585,51760000.0
2008-05-30 14:40:00,2.17038,2.1707,2.16436,2.16877,48250000.0
2008-05-30 14:45:00,2.17053,2.17182,2.16446,2.17117,45510000.0
2008-05-30 14:50:00,2.17043,2.1732,2.1657,2.16824,44510000.0
2008-05-30 14:55:00,2.17134,2.17202,2.16445,2.17049,44390000.0
2008-05-30 15:00:00,2.16903,2.17214,2.16644,2.16783,49130000.0
2008-05-30 15:05:00,2.16976,2.17136,2.16587,2.16982,56130000.0
2008-05-30 15:10:00,2.17013,2.17089,2.1658,2.17004,42250000.0
2008-05-30 15:15:00,2.16822,2.17062,2.16323,2.16323,47640000.0
2008-05-30 15:20:00,2.17021,2.17021,2.16386,2.16778,42390000.0
2008-05-30 15:25:00,2.16761,2.17006,2.16437,2.16812,35250000.0
2008-05-30 15:30:00,2.16512,2.16923,2.1628,2.16601,46010000.0
2008-05-30 15:35:00,2.16649,2.17027,2.16368,2.16592,51650000.0
2008-05-30 15:40:00,2.16713,2.16977,2.16412,2.16776,36000000.0
2008-05-30 15:45:00,2.16972,2.16972,2.16041,2.16781,40630000.0
2008-05-30 15:50:00,2.16745,2.16939,2.16289,2.16819,43260000.0
2008-05-30 15:55:00,2.16858,2.16952,2.16416,2.16832,41500000.0
2008-05-30 16:00:00,2.1695,2.16985,2.16326,2.16709,51760000.0
2008-05-30 16:05:00,2.16604,2.16839,2.16223,2.16732,46130000.0
2008-05-30 16:10:00,2.16757,2.16823,2.16292,2.16635,45260000.0
2008-05-30 16:15:00,2.16545,2.16808,2.15932,2.1633,46500000.0
2008-05-30 16:20:00,2.16474,2.16956,2.16361,2.16906,38500000.0
2008-05-30 16:25:00,2.16886,2.16886,2.16392,2.16783,49260000.0
2008-05-30 16:30:00,2.16788,2.16975,2.16351,2.1673,50880000.0
2008-05-30 16:35:00,2.16593,2.16837,2.16035,2.16382,50000000.0
2008-05-30 16:40:00,2.16497,2.16819,2.16252,2.16478,42000000.0
2008-05-30 16:45:00,2.16389,2.16722,2.16157,2.16521,50390000.0
2008-05-30 16:50:00,2.16551,2.16662,2.16051,2.16551,47010000.0
2008-05-30 16:55:00,2.16559,2.16949,2.16263,2.16881,45130000.0
2008-05-30 17:00:00,2.16924,2.16924,2.16303,2.16512,47130000.0
2008-05-30 17:05:00,2.16796,2.16819,2.16283,2.16344,39900000.0
2008-05-30 17:10:00,2.16406,2.16598,2.16061,2.16296,48890000.0
2008-05-30 17:15:00,2.16334,2.16758,2.15984,2.16758,44380000.0
2008-05-30 17:20:00,2.16508,2.1672,2.1624,2.16552,46000000.0
2008-05-30 17:25:00,2.16662,2.16728,2.15972,2.16426,52760000.0
2008-05-30 17:30:00,2.16587,2.16701,2.16106,2.16574,43130000.0
2008-05-30 17:35:00,2.16499,2.16654,2.16096,2.16586,41510000.0
2008-05-30 17:40:00,2.16414,2.1679,2.15846,2.1612,42500000.0
2008-05-30 17:45:00,2.16606,2.16606,2.16025,2.16351,34750000.0
2008-05-30 17:50:00,2.16139,2.16475,2.15671,2.16439,46400000.0
2008-05-30 17:55:00,2.16382,2.16606,2.15969,2.16515,49880000.0
2008-05-30 18:00:00,2.16478,2.16605,2.15665,2.16317,56770000.0
2008-05-30 18:05:00,2.16195,2.16398,2.1594,2.16367,40760000.0
2008-05-30 18:10:00,2.16132,2.16435,2.15859,2.16211,33880000.0
2008-05-30 18:15:00,2.16366,2.16481,2.15983,2.1637,43250000.0
2008-05-30 18:20:00,2.16335,2.16499,2.15951,2.1649,45630000.0
2008-05-30 18:25:00,2.16496,2.16536,2.15861,2.1624,35260000.0
2008-05-30 18:30:00,2.16509,2.16562,2.15972,2.16471,57750000.0
2008-05-30 18:35:00,2.16511,2.166,2.15849,2.16502,55770000.0
2008-05-30 18:40:00,2.16468,2.16581,2.15807,2.16225,42010000.0
2008-05-30 18:45:00,2.16291,2.16636,2.15999,2.16368,45020000.0
2008-05-30 18:50:00,2.16223,2.16557,2.16102,2.16246,49380000.0
2008-05-30 18:55:00,2.16513,2.16529,2.16004,2.16369,44010000.0
2008-05-30 19:00:00,2.16184,2.16539,2.15941,2.16349,50260000.0
2008-05-30 19:05:00,2.16432,2.16496,2.1584,2.16391,46130000.0
2008-05-30 19:10:00,2.16187,2.16528,2.15671,2.16401,53760000.0
2008-05-30 19:15:00,2.1623,2.16388,2.15915,2.1613,40770000.0
2008-05-30 19:20:00,2.16124,2.16403,2.15799,2.16304,41630000.0
2008-05-30 19:25:00,2.16005,2.16342,2.15822,2.16253,45260000.0
2008-05-30 19:30:00,2.16049,2.16371,2.15729,2.15997,41140000.0
2008-05-30 19:35:00,2.16287,2.16312,2.15824,2.16263,53140000.0
2008-05-30 19:40:00,2.16316,2.16316,2.15644,2.16127,39630000.0
2008-05-30 19:45:00,2.15983,2.16404,2.15625,2.15869,48140000.0
2008-05-30 19:50:00,2.16322,2.16479,2.15798,2.16183,45630000.0
2008-05-30 19:55:00,2.16331,2.16435,2.1556,2.16098,51130000.0
2008-05-30 20:00:00,2.16348,2.16399,2.15716,2.16236,43640000.0
2008-05-30 20:05:00,2.16346,2.1641,2.15872,2.1641,40010000.0
2008-05-30 20:10:00,2.1605,2.16444,2.15862,2.16024,36750000.0
2008-05-30 20:15:00,2.16338,2.1645,2.15931,2.16128,40390000.0
2008-05-30 20:20:00,2.16104,2.16416,2.15854,2.16257,36890000.0
2008-05-30 20:25:00,2.16128,2.16398,2.15983,2.16274,45000000.0
2008-05-30 20:30:00,2.16085,2.16558,2.15833,2.1629,57020000.0
2008-05-30 20:35:00,2.1618,2.16389,2.1578,2.1608,41510000.0
2008-05-30 20:40:00,2.15793,2.16464,2.15766,2.16424,43890000.0
2008-05-30 20:45:00,2.16349,2.16516,2.15757,2.16391,35750000.0
2008-05-30 20:50:00,2.16305,2.16608,2.15859,2.16119,39130000.0
2008-05-30 20:55:00,2.16497,2.1653,2.15783,2.16366,42250000.0
2008-05-30 21:00:00,2.164,2.16554,2.15882,2.16289,46250000.0
2008-05-30 21:05:00,2.16031,2.16511,2.15684,2.16333,38750000.0
2008-05-30 21:10:00,2.16453,2.16547,2.15782,2.16547,47520000.0
2008-05-30 21:15:00,2.16433,2.16512,2.15748,2.16364,46630000.0
2008-05-30 21:20:00,2.16248,2.16513,2.15939,2.16214,48770000.0
2008-05-30 21:25:00,2.16251,2.16587,2.15868,2.16186,47770000.0
2008-05-30 21:30:00,2.16186,2.16512,2.15916,2.16286,46890000.0
2008-05-30 21:35:00,2.16243,2.16448,2.15826,2.16101,49140000.0
2008-05-30 21:40:00,2.16333,2.16356,2.15909,2.16324,41260000.0
2008-05-30 21:45:00,2.16093,2.16482,2.15827,2.16376,41130000.0
2008-05-30 21:50:00,2.1615,2.1645,2.15839,2.16173,42650000.0
2008-05-30 21:55:00,2.16164,2.16482,2.15824,2.15824,40000000.0
2008-05-30 22:00:00,2.16192,2.16415,2.15715,2.16222,37760000.0
2008-05-30 22:05:00,2.16084,2.16488,2.15896,2.16217,45010000.0
2008-05-30 22:10:00,2.1637,2.16544,2.1595,2.16363,28880000.0
2008-05-30 22:15:00,2.16251,2.16503,2.15857,2.16278,35130000.0
2008-05-30 22:20:00,2.16446,2.16614,2.15816,2.16349,41500000.0
2008-05-30 22:25:00,2.16557,2.16595,2.15942,2.16214,37270000.0
2008-05-30 22:30:00,2.16206,2.16507,2.15912,2.16244,45140000.0
2008-05-30 22:35:00,2.16289,2.16558,2.15879,2.16292,51750000.0
2008-05-30 22:40:00,2.16194,2.16544,2.15905,2.16406,38130000.0
2008-05-30 22:45:00,2.16265,2.16554,2.16091,2.16401,44380000.0
2008-05-30 22:50:00,2.16257,2.16653,2.15994,2.16554,44880000.0
2008-05-30 22:55:00,2.16293,2.16557,2.15824,2.16225,41380000.0
2008-06-01 23:00:00,2.16077,2.16261,2.15706,2.1605,38500000.0
2008-06-01 23:05:00,2.16226,2.16265,2.15674,2.16204,45000000.0
2008-06-01 23:10:00,2.16038,2.16252,2.15723,2.16112,36000000.0
2008-06-01 23:15:00,2.1609,2.16323,2.15686,2.16155,45130000.0
2008-06-01 23:20:00,2.15771,2.16293,2.15535,2.16072,39010000.0
2008-06-01 23:25:00,2.15845,2.16366,2.15546,2.16118,33640000.0
2008-06-01 23:30:00,2.16375,2.16392,2.1586,2.16386,44270000.0
2008-06-01 23:35:00,2.16458,2.16495,2.15955,2.16337,29890000.0
2008-06-01 23:40:00,2.16199,2.16471,2.15846,2.16428,44150000.0
2008-06-01 23:45:00,2.16187,2.16457,2.15896,2.16304,34130000.0
2008-06-01 23:50:00,2.16355,2.16398,2.16074,2.16357,32250000.0
2008-06-01 23:55:00,2.16164,2.16405,2.15642,2.16374,35130000.0
2008-06-02 00:00:00,2.16156,2.16568,2.15862,2.16337,40880000.0
2008-06-02 00:05:00,2.16174,2.1633,2.15766,2.15873,49130000.0
2008-06-02 00:10:00,2.1607,2.16488,2.15915,2.16378,38770000.0
2008-06-02 00:15:00,2.16029,2.16377,2.15822,2.16044,39530000.0
2008-06-02 00:20:00,2.16217,2.16458,2.15985,2.16288,37000000.0
2008-06-02 00:25:00,2.1636,2.16529,2.15917,2.16471,50890000.0
2008-06-02 00:30:00,2.16328,2.16472,2.15835,2.16264,46140000.0
2008-06-02 00:35:00,2.16371,2.16528,2.16019,2.16286,43130000.0
2008-06-02 00:40:00,2.16061,2.16471,2.15931,2.16019,45500000.0
2008-06-02 00:45:00,2.16328,2.16386,2.15903,2.16121,33750000.0
2008-06-02 00:50:00,2.16177,2.16464,2.15809,2.16328,42270000.0
2008-06-02 00:55:00,2.16215,2.16326,2.1572,2.16319,50640000.0
2008-06-02 01:00:00,2.16284,2.1639,2.15825,2.1614,46000000.0
2008-06-02 01:05:00,2.16003,2.16381,2.15907,2.1636,29130000.0
2008-06-02 01:10:00,2.16319,2.16348,2.15662,2.16159,54400000.0
2008-06-02 01:15:00,2.16107,2.16367,2.15874,2.16355,51630000.0
2008-06-02 01:20:00,2.16086,2.16511,2.15721,2.16107,37640000.0
2008-06-02 01:25:00,2.16107,2.16411,2.15806,2.16411,54760000.0
2008-06-02 01:30:00,2.16334,2.16403,2.15753,2.15976,36000000.0
2008-06-02 01:35:00,2.16105,2.16459,2.15791,2.1639,48750000.0
2008-06-02 01:40:00,2.16181,2.16466,2.15626,2.16356,61160000.0
2008-06-02 01:45:00,2.16245,2.16541,2.15782,2.16398,52000000.0
2008-06-02 01:50:00,2.16086,2.16349,2.15794,2.1614,38880000.0
2008-06-02 01:55:00,2.1598,2.16391,2.15797,2.16233,43890000.0
2008-06-02 02:00:00,2.16086,2.16572,2.1573,2.16159,53010000.0
2008-06-02 02:05:00,2.16223,2.16497,2.15923,2.15987,41760000.0
2008-06-02 02:10:00,2.16351,2.16422,2.1577,2.1622,57380000.0
2008-06-02 02:15:00,2.16366,2.16469,2.15755,2.16235,57390000.0
2008-06-02 02:20:00,2.16377,2.16453,2.15896,2.16322,40630000.0
2008-06-02 02:25:00,2.16049,2.16495,2.1582,2.16483,46130000.0
2008-06-02 02:30:00,2.16469,2.16691,2.15871,2.16337,53880000.0
2008-06-02 02:35:00,2.15966,2.16491,2.15966,2.16297,44880000.0
2008-06-02 02:40:00,2.16532,2.16532,2.15884,2.16359,43650000.0
2008-06-02 02:45:00,2.16242,2.16439,2.15657,2.16276,45630000.0
2008-06-02 02:50:00,2.16243,2.16822,2.16126,2.1661,41640000.0
2008-06-02 02:55:00,2.16558,2.16865,2.16341,2.16661,43130000.0
2008-06-02 03:00:00,2.16582,2.16812,2.16144,2.16589,47880000.0
2008-06-02 03:05:00,2.16643,2.16799,2.1607,2.16742,50130000.0
2008-06-02 03:10:00,2.16248,2.16746,2.1609,2.16733,41380000.0
2008-06-02 03:15:00,2.16308,2.16763,2.16289,2.16643,49260000.0
2008-06-02 03:20:00,2.16712,2.16915,2.16122,2.16746,37880000.0
2008-06-02 03:25:00,2.16755,2.16975,2.16203,2.16938,38640000.0
2008-06-02 03:30:00,2.16674,2.17103,2.164,2.17005,50390000.0
2008-06-02 03:35:00,2.16966,2.17123,2.16598,2.1697,45010000.0
2008-06-02 03:40:00,2.16616,2.17089,2.16554,2.167,39380000.0
2008-06-02 03:45:00,2.17024,2.17105,2.16645,2.16825,41000000.0
2008-06-02 03:50:00,2.1663,2.17057,2.16553,2.17026,36880000.0
2008-06-02 03:55:00,2.16938,2.17049,2.16425,2.16761,46520000.0
2008-06-02 04:00:00,2.16793,2.17138,2.16131,2.16771,38380000.0
2008-06-02 04:05:00,2.17049,2.1708,2.16631,2.1708,30380000.0
2008-06-02 04:10:00,2.16791,2.17104,2.16384,2.16679,45390000.0
2008-06-02 04:15:00,2.1705,2.17103,2.16352,2.16671,41630000.0
2008-06-02 04:20:00,2.16942,2.17079,2.16525,2.16708,40010000.0
2008-06-02 04:25:00,2.16976,2.1706,2.16366,2.1683,39890000.0
2008-06-02 04:30:00,2.16618,2.17091,2.16227,2.16524,33010000.0
2008-06-02 04:35:00,2.16821,2.16962,2.1624,2.16338,33510000.0
2008-06-02 04:40:00,2.16643,2.17087,2.16287,2.17087,29880000.0
2008-06-02 04:45:00,2.16828,2.17101,2.16202,2.16656,34250000.0
2008-06-02 04:50:00,2.16973,2.17112,2.16567,2.16861,43380000.0
2008-06-02 04:55:00,2.16701,2.16981,2.16345,2.16743,35250000.0
2008-06-02 05:00:00,2.16837,2.17019,2.16197,2.16755,37510000.0
2008-06-02 05:05:00,2.16497,2.17103,2.16037,2.1635,32130000.0
2008-06-02 05:10:00,2.16545,2.17062,2.16464,2.16979,44380000.0
2008-06-02 05:15:00,2.1675,2.17107,2.1633,2.16985,42880000.0
2008-06-02 05:20:00,2.17042,2.17086,2.16275,2.16867,53390000.0
2008-06-02 05:25:00,2.16624,2.17026,2.16255,2.16621,41000000.0
2008-06-02 05:30:00,2.16729,2.17076,2.16393,2.17001,37630000.0
2008-06-02 05:35:00,2.16932,2.17127,2.16379,2.16878,29750000.0
2008-06-02 05:40:00,2.1678,2.17044,2.16341,2.16837,35380000.0
2008-06-02 05:45:00,2.1677,2.17047,2.16557,2.16976,39250000.0
2008-06-02 05:50:00,2.16618,2.17021,2.16138,2.16493,41500000.0
2008-06-02 05:55:00,2.16745,2.171,2.16312,2.1668,36000000.0
2008-06-02 06:00:00,2.16704,2.17246,2.16433,2.16433,49250000.0
2008-06-02 06:05:00,2.16812,2.17105,2.16337,2.1675,44630000.0
2008-06-02 06:10:00,2.16795,2.16989,2.16285,2.16826,43130000.0
2008-06-02 06:15:00,2.1687,2.16994,2.16475,2.16934,42140000.0
2008-06-02 06:20:00,2.16787,2.16971,2.16275,2.16548,50390000.0
2008-06-02 06:25:00,2.17064,2.17064,2.16331,2.17018,44510000.0
2008-06-02 06:30:00,2.1677,2.17134,2.16302,2.1673,50640000.0
2008-06-02 06:35:00,2.16702,2.17047,2.1627,2.16846,45630000.0
2008-06-02 06:40:00,2.1682,2.17112,2.16351,2.16772,38880000.0
2008-06-02 06:45:00,2.16808,2.17116,2.16172,2.16761,49250000.0
2008-06-02 06:50:00,2.16535,2.17148,2.16334,2.16696,41630000.0
2008-06-02 06:55:00,2.168,2.17013,2.16287,2.17013,43380000.0
2008-06-02 07:00:00,2.16771,2.17147,2.16547,2.1709,36130000.0
2008-06-02 07:05:00,2.16677,2.17185,2.16475,2.17127,51260000.0
2008-06-02 07:10:00,2.16825,2.17204,2.16559,2.16727,37250000.0
2008-06-02 07:15:00,2.16919,2.17119,2.16525,2.16529,48760000.0
2008-06-02 07:20:00,2.16716,2.17122,2.16492,2.16951,43000000.0
2008-06-02 07:25:00,2.17114,2.1713,2.16409,2.16826,56880000.0
2008-06-02 07:30:00,2.16774,2.17153,2.16419,2.16923,52260000.0
2008-06-02 07:35:00,2.17132,2.17132,2.16593,2.16852,36890000.0
2008-06-02 07:40:00,2.16971,2.17274,2.1649,2.17265,50880000.0
2008-06-02 07:45:00,2.16649,2.17322,2.16532,2.16694,37380000.0
2008-06-02 07:50:00,2.17246,2.17288,2.16647,2.17215,42000000.0
2008-06-02 07:55:00,2.17029,2.17253,2.16675,2.16926,50260000.0
2008-06-02 08:00:00,2.17138,2.17343,2.16533,2.17132,46010000.0
2008-06-02 08:05:00,2.17187,2.17366,2.16888,2.17217,39260000.0
2008-06-02 08:10:00,2.166,2.17321,2.16519,2.17154,46630000.0
2008-06-02 08:15:00,2.16986,2.1721,2.1671,2.1716,40880000.0
2008-06-02 08:20:00,2.16995,2.17212,2.16589,2.16891,46130000.0
2008-06-02 08:25:00,2.16709,2.17153,2.16477,2.16914,51260000.0
2008-06-02 08:30:00,2.16753,2.17156,2.16472,2.16661,43500000.0
2008-06-02 08:35:00,2.16904,2.17081,2.16514,2.16704,46260000.0
2008-06-02 08:40:00,2.16704,2.16974,2.1641,2.16495,44130000.0
2008-06-02 08:45:00,2.16778,2.17017,2.16184,2.17017,47630000.0
2008-06-02 08:50:00,2.16803,2.17024,2.16288,2.16792,48880000.0
2008-06-02 08:55:00,2.16709,2.17033,2.16384,2.16636,46880000.0
2008-06-02 09:00:00,2.1682,2.16876,2.16152,2.16736,51010000.0
2008-06-02 09:05:00,2.16323,2.16736,2.1631,2.16592,49380000.0
2008-06-02 09:10:00,2.16432,2.16983,2.163,2.16817,38750000.0
2008-06-02 09:15:00,2.16898,2.17241,2.16418,2.17106,43270000.0
2008-06-02 09:20:00,2.17243,2.1726,2.167,2.16873,56500000.0
2008-06-02 09:25:00,2.1723,2.17257,2.16707,2.16836,59760000.0
2008-06-02 09:30:00,2.1697,2.17123,2.16642,2.17039,41260000.0
2008-06-02 09:35:00,2.17084,2.17158,2.16534,2.17029,44630000.0
2008-06-02 09:40:00,2.16932,2.17162,2.16537,2.17086,46250000.0
2008-06-02 09:45:00,2.1707,2.17172,2.16603,2.17087,35130000.0
2008-06-02 09:50:00,2.16925,2.1716,2.16695,2.17028,36260000.0
2008-06-02 09:55:00,2.16799,2.17187,2.16438,2.17149,51130000.0
2008-06-02 10:00:00,2.17062,2.1717,2.16428,2.16987,57770000.0
2008-06-02 10:05:00,2.1728,2.17527,2.16503,2.16755,47890000.0
2008-06-02 10:10:00,2.17096,2.17376,2.1677,2.17376,43380000.0
2008-06-02 10:15:00,2.16896,2.17445,2.1674,2.17276,33760000.0
2008-06-02 10:20:00,2.17294,2.17458,2.16793,2.16957,38880000.0
2008-06-02 10:25:00,2.17287,2.17523,2.16872,2.17455,44380000.0
2008-06-02 10:30:00,2.17308,2.17601,2.1682,2.17356,45510000.0
2008-06-02 10:35:00,2.17282,2.17523,2.16943,2.17404,50890000.0
2008-06-02 10:40:00,2.17424,2.1747,2.1659,2.16926,49890000.0
2008-06-02 10:45:00,2.17151,2.17284,2.16569,2.17069,44260000.0
2008-06-02 10:50:00,2.16869,2.17269,2.16766,2.17054,39760000.0
2008-06-02 10:55:00,2.17142,2.17261,2.167,2.17104,45880000.0
2008-06-02 11:00:00,2.17065,2.17096,2.16419,2.16723,44510000.0
2008-06-02 11:05:00,2.16967,2.17065,2.16521,2.16926,44510000.0
2008-06-02 11:10:00,2.17099,2.17112,2.16716,2.16823,47510000.0
2008-06-02 11:15:00,2.16889,2.17173,2.16517,2.16967,46140000.0
2008-06-02 11:20:00,2.16908,2.17262,2.1657,2.17078,53000000.0
2008-06-02 11:25:00,2.17109,2.1723,2.16483,2.1702,55000000.0
2008-06-02 11:30:00,2.17226,2.17273,2.16869,2.17267,49510000.0
2008-06-02 11:35:00,2.1724,2.17321,2.16717,2.16943,38880000.0
2008-06-02 11:40:00,2.16913,2.17302,2.1671,2.17018,40250000.0
2008-06-02 11:45:00,2.16969,2.17268,2.16599,2.17056,48250000.0
2008-06-02 11:50:00,2.17144,2.17221,2.16654,2.17055,42500000.0
2008-06-02 11:55:00,2.17208,2.17216,2.16704,2.1699,44630000.0
2008-06-02 12:00:00,2.16948,2.17188,2.1656,2.17085,43270000.0
2008-06-02 12:05:00,2.16893,2.17141,2.16584,2.16758,38630000.0
2008-06-02 12:10:00,2.17096,2.17096,2.1639,2.17034,39380000.0
2008-06-02 12:15:00,2.16804,2.17265,2.16539,2.17063,38010000.0
2008-06-02 12:20:00,2.16928,2.17329,2.16485,2.17005,55510000.0
2008-06-02 12:25:00,2.17278,2.17421,2.16844,2.1696,49880000.0
2008-06-02 12:30:00,2.17184,2.17283,2.166,2.17075,37500000.0
2008-06-02 12:35:00,2.17087,2.17397,2.16655,2.17042,46630000.0
2008-06-02 12:40:00,2.16828,2.17318,2.16736,2.16988,45010000.0
2008-06-02 12:45:00,2.17121,2.17208,2.16654,2.17031,47640000.0
2008-06-02 12:50:00,2.16924,2.17108,2.16485,2.16895,47500000.0
2008-06-02 12:55:00,2.16573,2.16944,2.16153,2.16624,50010000.0
2008-06-02 13:00:00,2.16962,2.17052,2.16392,2.16936,46270000.0
2008-06-02 13:05:00,2.16771,2.17212,2.16579,2.17085,40510000.0
2008-06-02 13:10:00,2.17187,2.17264,2.16608,2.16894,45270000.0
2008-06-02 13:15:00,2.16974,2.17142,2.16453,2.17064,44510000.0
2008-06-02 13:20:00,2.16758,2.17165,2.16618,2.16618,47390000.0
2008-06-02 13:25:00,2.17017,2.17271,2.16524,2.16977,47000000.0
2008-06-02 13:30:00,2.16688,2.17417,2.16688,2.17329,48500000.0
2008-06-02 13:35:00,2.17218,2.17487,2.16765,2.17175,43380000.0
2008-06-02 13:40:00,2.17214,2.17402,2.16823,2.16956,57130000.0
2008-06-02 13:45:00,2.17276,2.17446,2.16779,2.17289,46880000.0
2008-06-02 13:50:00,2.17197,2.17491,2.16591,2.17286,42250000.0
2008-06-02 13:55:00,2.17539,2.17551,2.16781,2.16943,44630000.0
2008-06-02 14:00:00,2.17508,2.1763,2.17008,2.17394,40030000.0
2008-06-02 14:05:00,2.17292,2.17563,2.17019,2.17432,41250000.0
2008-06-02 14:10:00,2.17438,2.17635,2.17137,2.17137,46760000.0
2008-06-02 14:15:00,2.17406,2.17639,2.17258,2.17409,43880000.0
2008-06-02 14:20:00,2.17638,2.17847,2.17129,2.17489,42890000.0
2008-06-02 14:25:00,2.17766,2.17822,2.1705,2.17607,48270000.0
2008-06-02 14:30:00,2.17533,2.17635,2.16936,2.17435,42020000.0
2008-06-02 14:35:00,2.1751,2.17704,2.17096,2.17441,52760000.0
2008-06-02 14:40:00,2.1762,2.17683,2.16931,2.17561,41630000.0
2008-06-02 14:45:00,2.17511,2.17595,2.17027,2.17584,46390000.0
2008-06-02 14:50:00,2.17312,2.17664,2.16711,2.17424,48000000.0
2008-06-02 14:55:00,2.1744,2.17634,2.17104,2.17505,51250000.0
2008-06-02 15:00:00,2.17562,2.17788,2.17138,2.17407,56630000.0
2008-06-02 15:05:00,2.17511,2.17676,2.17056,2.17598,41880000.0
2008-06-02 15:10:00,2.17695,2.17748,2.17286,2.1733,46140000.0
2008-06-02 15:15:00,2.17624,2.1777,2.17115,2.17115,43130000.0
2008-06-02 15:20:00,2.17546,2.17565,2.16831,2.17417,47130000.0
2008-06-02 15:25:00,2.17464,2.17464,2.16952,2.17268,43000000.0
2008-06-02 15:30:00,2.17257,2.17499,2.16911,2.17462,44130000.0
2008-06-02 15:35:00,2.17309,2.17545,2.16909,2.17173,47130000.0
2008-06-02 15:40:00,2.1734,2.17389,2.16561,2.17043,40010000.0
2008-06-02 15:45:00,2.17358,2.17433,2.1659,2.1725,53260000.0
2008-06-02 15:50:00,2.1733,2.17345,2.16707,2.17227,52020000.0
2008-06-02 15:55:00,2.17359,2.17466,2.1674,2.17327,43130000.0
2008-06-02 16:00:00,2.17226,2.177,2.17035,2.17463,39880000.0
2008-06-02 16:05:00,2.17499,2.17568,2.16796,2.17416,39760000.0
2008-06-02 16:10:00,2.17355,2.17616,2.16758,2.17297,43010000.0
2008-06-02 16:15:00,2.17151,2.17587,2.16932,2.17052,48750000.0
2008-06-02 16:20:00,2.17293,2.17457,2.16767,2.17198,47130000.0
2008-06-02 16:25:00,2.17245,2.17334,2.1671,2.17072,47260000.0
2008-06-02 16:30:00,2.17171,2.17401,2.16647,2.17401,48390000.0
2008-06-02 16:35:00,2.17352,2.17457,2.16836,2.17287,48760000.0
2008-06-02 16:40:00,2.17197,2.17431,2.16887,2.17273,39380000.0
2008-06-02 16:45:00,2.17407,2.17494,2.16873,2.17269,36630000.0
2008-06-02 16:50:00,2.17483,2.17483,2.16873,2.17038,33500000.0
2008-06-02 16:55:00,2.17421,2.17455,2.16835,2.17261,44640000.0
2008-06-02 17:00:00,2.17261,2.17331,2.16688,2.1708,43270000.0
2008-06-02 17:05:00,2.17009,2.17322,2.1664,2.17192,48510000.0
2008-06-02 17:10:00,2.16559,2.17258,2.16559,2.16788,35380000.0
2008-06-02 17:15:00,2.17245,2.17269,2.16839,2.16934,45250000.0
2008-06-02 17:20:00,2.1733,2.17347,2.16907,2.17215,43510000.0
2008-06-02 17:25:00,2.1734,2.17436,2.16888,2.17228,42640000.0
2008-06-02 17:30:00,2.17125,2.17369,2.1684,2.1693,40880000.0
2008-06-02 17:35:00,2.16689,2.17335,2.16689,2.16971,39380000.0
2008-06-02 17:40:00,2.17145,2.17212,2.16801,2.17121,40380000.0
2008-06-02 17:45:00,2.17018,2.17142,2.16597,2.17073,44630000.0
2008-06-02 17:50:00,2.16997,2.17198,2.16637,2.17064,42630000.0
2008-06-02 17:55:00,2.17147,2.17483,2.16509,2.17292,41130000.0
2008-06-02 18:00:00,2.17357,2.17442,2.16802,2.17333,48510000.0
2008-06-02 18:05:00,2.17334,2.17414,2.16807,2.17065,50260000.0
2008-06-02 18:10:00,2.17132,2.17436,2.16856,2.17185,45630000.0
2008-06-02 18:15:00,2.17192,2.17385,2.16523,2.17036,59890000.0
2008-06-02 18:20:00,2.16944,2.17383,2.16841,2.17212,44140000.0
2008-06-02 18:25:00,2.16922,2.17351,2.16644,2.17217,30750000.0
2008-06-02 18:30:00,2.17359,2.17359,2.16626,2.17232,56880000.0
2008-06-02 18:35:00,2.17171,2.17171,2.1633,2.16907,50260000.0
2008-06-02 18:40:00,2.16839,2.17247,2.16467,2.17247,53760000.0
2008-06-02 18:45:00,2.17219,2.17223,2.16479,2.17103,44010000.0
2008-06-02 18:50:00,2.1699,2.17251,2.1664,2.17,49020000.0
2008-06-02 18:55:00,2.16748,2.17285,2.16619,2.17018,47890000.0
2008-06-02 19:00:00,2.17192,2.17391,2.16685,2.17093,44000000.0
2008-06-02 19:05:00,2.17185,2.17221,2.16509,2.17002,44390000.0
2008-06-02 19:10:00,2.17051,2.172,2.1668,2.16915,43750000.0
2008-06-02 19:15:00,2.17055,2.17442,2.16344,2.16713,55880000.0
2008-06-02 19:20:00,2.16978,2.17128,2.16299,2.16825,46000000.0
2008-06-02 19:25:00,2.16805,2.17029,2.16274,2.17029,39130000.0
2008-06-02 19:30:00,2.16502,2.17045,2.16387,2.16801,51380000.0
2008-06-02 19:35:00,2.16848,2.171,2.16576,2.16859,35130000.0
2008-06-02 19:40:00,2.16843,2.1713,2.16653,2.17035,46010000.0
2008-06-02 19:45:00,2.16857,2.17109,2.16578,2.16833,42380000.0
2008-06-02 19:50:00,2.16959,2.17137,2.16529,2.16591,47140000.0
2008-06-02 19:55:00,2.17189,2.17245,2.16481,2.17158,56250000.0
2008-06-02 20:00:00,2.17037,2.1734,2.16738,2.17003,43750000.0
2008-06-02 20:05:00,2.17059,2.17405,2.16697,2.17202,46010000.0
2008-06-02 20:10:00,2.16997,2.17384,2.16712,2.173,42380000.0
2008-06-02 20:15:00,2.17003,2.17355,2.16688,2.17332,40770000.0
2008-06-02 20:20:00,2.16913,2.17378,2.16745,2.16862,45130000.0
2008-06-02 20:25:00,2.17325,2.1736,2.16721,2.17117,50880000.0
2008-06-02 20:30:00,2.1704,2.17363,2.16696,2.17088,42250000.0
2008-06-02 20:35:00,2.17072,2.17365,2.16874,2.16874,39640000.0
2008-06-02 20:40:00,2.16908,2.17425,2.16672,2.17328,42250000.0
2008-06-02 20:45:00,2.17372,2.17406,2.16799,2.17295,35890000.0
2008-06-02 20:50:00,2.16906,2.17377,2.16667,2.17259,45510000.0
2008-06-02 20:55:00,2.17139,2.17392,2.1679,2.17298,48130000.0
2008-06-02 21:00:00,2.17017,2.1742,2.16946,2.17019,47750000.0
2008-06-02 21:05:00,2.17115,2.17323,2.16837,2.17194,48520000.0
2008-06-02 21:10:00,2.1733,2.1739,2.16747,2.1695,39130000.0
2008-06-02 21:15:00,2.17301,2.17473,2.16851,2.17395,34630000.0
2008-06-02 21:20:00,2.17434,2.17519,2.16726,2.17143,46000000.0
2008-06-02 21:25:00,2.17404,2.17458,2.1684,2.17446,38130000.0
2008-06-02 21:30:00,2.17335,2.17443,2.16868,2.17386,52130000.0
2008-06-02 21:35:00,2.16966,2.17481,2.16887,2.17354,46630000.0
2008-06-02 21:40:00,2.17373,2.17419,2.16952,2.17008,43250000.0
2008-06-02 21:45:00,2.17141,2.17613,2.17042,2.17057,44270000.0
2008-06-02 21:50:00,2.17086,2.17414,2.16802,2.17212,35760000.0
2008-06-02 21:55:00,2.16895,2.17394,2.16715,2.16878,36630000.0
2008-06-02 22:00:00,2.17425,2.17425,2.1691,2.17304,36630000.0
2008-06-02 22:05:00,2.1722,2.17385,2.16942,2.17137,43380000.0
2008-06-02 22:10:00,2.17031,2.17353,2.16727,2.17055,35630000.0
2008-06-02 22:15:00,2.1679,2.17439,2.16744,2.17174,53250000.0
2008-06-02 22:20:00,2.17269,2.17413,2.1691,2.17295,41630000.0
2008-06-02 22:25:00,2.17071,2.17353,2.1676,2.16995,35400000.0
2008-06-02 22:30:00,2.17174,2.17218,2.16635,2.17016,43380000.0
2008-06-02 22:35:00,2.17106,2.1724,2.16616,2.16616,39260000.0
2008-06-02 22:40:00,2.16961,2.17139,2.16555,2.17116,39510000.0
2008-06-02 22:45:00,2.16923,2.17166,2.16528,2.16703,35630000.0
2008-06-02 22:50:00,2.17158,2.17234,2.16435,2.17216,40760000.0
2008-06-02 22:55:00,2.17031,2.17219,2.16521,2.17111,32250000.0
2008-06-02 23:00:00,2.16993,2.17272,2.16676,2.17157,43000000.0
2008-06-02 23:05:00,2.1674,2.17185,2.16563,2.1698,37130000.0
2008-06-02 23:10:00,2.17138,2.17267,2.1663,2.17042,43770000.0
2008-06-02 23:15:00,2.16194,2.17172,2.16194,2.17056,41270000.0
2008-06-02 23:20:00,2.17145,2.17169,2.16551,2.17076,42630000.0
2008-06-02 23:25:00,2.16965,2.17156,2.16628,2.17156,39890000.0
2008-06-02 23:30:00,2.16806,2.1715,2.16586,2.1708,38750000.0
2008-06-02 23:35:00,2.16953,2.17334,2.16747,2.17303,43510000.0
2008-06-02 23:40:00,2.17218,2.17237,2.16499,2.16733,33630000.0
2008-06-02 23:45:00,2.1686,2.17358,2.16588,2.16987,29750000.0
2008-06-02 23:50:00,2.1706,2.17159,2.16614,2.17009,48250000.0
2008-06-02 23:55:00,2.16944,2.17115,2.16621,2.16787,38140000.0
2008-06-03 00:00:00,2.16919,2.17356,2.16481,2.17084,47010000.0
2008-06-03 00:05:00,2.16919,2.1718,2.16472,2.17017,49020000.0
2008-06-03 00:10:00,2.1672,2.17156,2.16606,2.1698,36130000.0
2008-06-03 00:15:00,2.17071,2.17076,2.16468,2.16863,36380000.0
2008-06-03 00:20:00,2.16869,2.17215,2.16583,2.16925,36890000.0
2008-06-03 00:25:00,2.16921,2.16981,2.16353,2.1685,48630000.0
2008-06-03 00:30:00,2.1674,2.17095,2.16341,2.16864,43520000.0
2008-06-03 00:35:00,2.16934,2.16987,2.16408,2.16408,32750000.0
2008-06-03 00:40:00,2.16757,2.16948,2.16215,2.16888,30770000.0
2008-06-03 00:45:00,2.1674,2.17044,2.16411,2.16948,41510000.0
2008-06-03 00:50:00,2.16835,2.17086,2.16496,2.16952,44010000.0
2008-06-03 00:55:00,2.16754,2.17112,2.16651,2.16968,47400000.0
2008-06-03 01:00:00,2.1692,2.17127,2.165,2.17053,44880000.0
2008-06-03 01:05:00,2.17027,2.17092,2.16597,2.1689,41500000.0
2008-06-03 01:10:00,2.1692,2.17267,2.16643,2.1687,31130000.0
2008-06-03 01:15:00,2.16978,2.17104,2.16443,2.16997,46510000.0
2008-06-03 01:20:00,2.17006,2.171,2.16243,2.16662,59390000.0
2008-06-03 01:25:00,2.16887,2.17111,2.16437,2.16836,40010000.0
2008-06-03 01:30:00,2.16623,2.17333,2.16517,2.17119,33750000.0
2008-06-03 01:35:00,2.16571,2.17208,2.16571,2.1695,44890000.0
2008-06-03 01:40:00,2.16955,2.17147,2.16576,2.17019,31000000.0
2008-06-03 01:45:00,2.17083,2.1718,2.16688,2.17179,48760000.0
2008-06-03 01:50:00,2.17049,2.17178,2.16755,2.16886,46630000.0
2008-06-03 01:55:00,2.16958,2.17176,2.16676,2.16922,49630000.0
2008-06-03 02:00:00,2.16945,2.17181,2.16598,2.16862,50260000.0
2008-06-03 02:05:00,2.16949,2.17241,2.16787,2.16994,45760000.0
2008-06-03 02:10:00,2.17304,2.17304,2.16492,2.17118,51510000.0
2008-06-03 02:15:00,2.17252,2.17382,2.16506,2.16976,50890000.0
2008-06-03 02:20:00,2.17198,2.17281,2.16784,2.17138,36000000.0
2008-06-03 02:25:00,2.16773,2.17295,2.166,2.17242,39130000.0
2008-06-03 02:30:00,2.17231,2.17326,2.1649,2.16909,54890000.0
2008-06-03 02:35:00,2.16921,2.17347,2.16767,2.17125,31640000.0
2008-06-03 02:40:00,2.1721,2.17389,2.16722,2.17107,54400000.0
2008-06-03 02:45:00,2.17278,2.17363,2.16637,2.17314,27390000.0
2008-06-03 02:50:00,2.17295,2.17333,2.16913,2.17171,37500000.0
2008-06-03 02:55:00,2.17244,2.17344,2.16908,2.17199,43630000.0
2008-06-03 03:00:00,2.17366,2.17442,2.16771,2.17234,46010000.0
2008-06-03 03:05:00,2.17372,2.17406,2.16806,2.1729,50380000.0
2008-06-03 03:10:00,2.17219,2.17452,2.16905,2.17298,40000000.0
2008-06-03 03:15:00,2.16931,2.1738,2.16816,2.17119,46500000.0
2008-06-03 03:20:00,2.17126,2.1741,2.16668,2.17162,46130000.0
2008-06-03 03:25:00,2.1734,2.1737,2.16943,2.17346,41880000.0
2008-06-03 03:30:00,2.17378,2.17511,2.16737,2.1727,45510000.0
2008-06-03 03:35:00,2.17216,2.17489,2.17023,2.17366,45270000.0
2008-06-03 03:40:00,2.16998,2.17355,2.16767,2.1697,38380000.0
2008-06-03 03:45:00,2.17204,2.17432,2.16824,2.1729,43140000.0
2008-06-03 03:50:00,2.16987,2.17458,2.16847,2.17383,37380000.0
2008-06-03 03:55:00,2.17345,2.17487,2.16958,2.17405,46000000.0
2008-06-03 04:00:00,2.17532,2.17532,2.16873,2.17321,36750000.0
2008-06-03 04:05:00,2.17158,2.174,2.17109,2.17203,38130000.0
2008-06-03 04:10:00,2.17422,2.17422,2.16746,2.17157,45630000.0
2008-06-03 04:15:00,2.17113,2.17479,2.16965,2.17346,47630000.0
2008-06-03 04:20:00,2.17327,2.17419,2.16928,2.17208,42130000.0
2008-06-03 04:25:00,2.17122,2.17388,2.16795,2.17173,41510000.0
2008-06-03 04:30:00,2.17184,2.17368,2.1666,2.16751,41500000.0
2008-06-03 04:35:00,2.17078,2.17404,2.16844,2.16957,44880000.0
2008-06-03 04:40:00,2.17132,2.17383,2.16805,2.17213,50750000.0
2008-06-03 04:45:00,2.1692,2.1735,2.1686,2.17322,48880000.0
2008-06-03 04:50:00,2.17214,2.17414,2.16907,2.17161,39880000.0
2008-06-03 04:55:00,2.17215,2.17397,2.16751,2.17397,45750000.0
2008-06-03 05:00:00,2.17143,2.17343,2.16713,2.17264,37880000.0
2008-06-03 05:05:00,2.17119,2.17376,2.16651,2.17167,56750000.0
2008-06-03 05:10:00,2.17007,2.17363,2.16874,2.17261,44260000.0
2008-06-03 05:15:00,2.17078,2.17402,2.16811,2.17323,42750000.0
2008-06-03 05:20:00,2.17293,2.17348,2.16737,2.17205,58130000.0
2008-06-03 05:25:00,2.17143,2.17379,2.16887,2.17187,53000000.0
2008-06-03 05:30:00,2.17183,2.17296,2.16743,2.17201,37760000.0
2008-06-03 05:35:00,2.17177,2.1734,2.16569,2.17276,55880000.0
2008-06-03 05:40:00,2.17197,2.17371,2.16741,2.17371,36750000.0
2008-06-03 05:45:00,2.1722,2.17289,2.16894,2.1711,51250000.0
2008-06-03 05:50:00,2.17109,2.17227,2.16478,2.17028,53630000.0
2008-06-03 05:55:00,2.17222,2.17229,2.16656,2.17162,31750000.0
2008-06-03 06:00:00,2.16744,2.1727,2.16744,2.16877,38500000.0
2008-06-03 06:05:00,2.17099,2.17244,2.16661,2.1704,33630000.0
2008-06-03 06:10:00,2.17212,2.17246,2.16787,2.17183,44010000.0
2008-06-03 06:15:00,2.17029,2.17242,2.16591,2.17226,44010000.0
2008-06-03 06:20:00,2.17057,2.17319,2.16648,2.17038,45630000.0
2008-06-03 06:25:00,2.17115,2.17329,2.16706,2.17091,38500000.0
2008-06-03 06:30:00,2.17072,2.17321,2.16849,2.17098,49130000.0
2008-06-03 06:35:00,2.17321,2.1734,2.16679,2.17311,41000000.0
2008-06-03 06:40:00,2.1716,2.17356,2.16685,2.17316,38630000.0
2008-06-03 06:45:00,2.17342,2.17479,2.1677,2.17302,39260000.0
2008-06-03 06:50:00,2.17154,2.17396,2.16602,2.17129,47140000.0
2008-06-03 06:55:00,2.17345,2.17397,2.16724,2.17359,45630000.0
2008-06-03 07:00:00,2.17145,2.17464,2.16781,2.17355,34260000.0
2008-06-03 07:05:00,2.17007,2.17428,2.1671,2.17084,43880000.0
2008-06-03 07:10:00,2.17162,2.17278,2.16545,2.17143,33760000.0
2008-06-03 07:15:00,2.1711,2.17386,2.16646,2.16902,46630000.0
2008-06-03 07:20:00,2.16915,2.17335,2.16615,2.16859,47130000.0
2008-06-03 07:25:00,2.17123,2.17293,2.16551,2.16829,62130000.0
2008-06-03 07:30:00,2.16973,2.17177,2.16489,2.16988,48760000.0
2008-06-03 07:35:00,2.1673,2.1712,2.16515,2.16754,38140000.0
2008-06-03 07:40:00,2.16976,2.16995,2.16266,2.16807,49880000.0
2008-06-03 07:45:00,2.16478,2.1693,2.16328,2.16594,44880000.0
2008-06-03 07:50:00,2.16957,2.17201,2.16475,2.1705,43750000.0
2008-06-03 07:55:00,2.16914,2.17021,2.16323,2.16854,43500000.0
2008-06-03 08:00:00,2.16779,2.17025,2.16373,2.16912,45760000.0
2008-06-03 08:05:00,2.16705,2.17126,2.16491,2.17049,43130000.0
2008-06-03 08:10:00,2.16616,2.17305,2.165,2.16976,44500000.0
2008-06-03 08:15:00,2.17109,2.1721,2.16634,2.17168,42140000.0
2008-06-03 08:20:00,2.17169,2.17189,2.164,2.16961,43630000.0
2008-06-03 08:25:00,2.1683,2.17203,2.16589,2.17007,45380000.0
2008-06-03 08:30:00,2.16918,2.17122,2.16366,2.16647,51380000.0
2008-06-03 08:35:00,2.16753,2.17203,2.16555,2.16922,46130000.0
2008-06-03 08:40:00,2.16735,2.17224,2.16611,2.16716,40130000.0
2008-06-03 08:45:00,2.1697,2.17126,2.16416,2.16907,47260000.0
2008-06-03 08:50:00,2.16883,2.17181,2.16462,2.16974,41260000.0
2008-06-03 08:55:00,2.16817,2.17243,2.1665,2.16831,41500000.0
2008-06-03 09:00:00,2.16931,2.17204,2.16648,2.17002,44140000.0
2008-06-03 09:05:00,2.16857,2.17308,2.16792,2.17192,47630000.0
2008-06-03 09:10:00,2.17057,2.1734,2.16778,2.16989,44500000.0
2008-06-03 09:15:00,2.17113,2.17206,2.16492,2.16884,50010000.0
2008-06-03 09:20:00,2.17024,2.17121,2.16612,2.16772,58250000.0
2008-06-03 09:25:00,2.17019,2.17145,2.16492,2.16914,61130000.0
2008-06-03 09:30:00,2.16767,2.17066,2.16554,2.1694,41260000.0
2008-06-03 09:35:00,2.16858,2.16937,2.16253,2.1689,43380000.0
2008-06-03 09:40:00,2.16709,2.16855,2.16172,2.16804,48880000.0
2008-06-03 09:45:00,2.16582,2.16767,2.16063,2.1657,44000000.0
2008-06-03 09:50:00,2.16352,2.16596,2.16117,2.1653,38380000.0
2008-06-03 09:55:00,2.1637,2.16603,2.15795,2.16338,47890000.0
2008-06-03 10:00:00,2.16366,2.16572,2.16026,2.16503,59260000.0
2008-06-03 10:05:00,2.16605,2.16629,2.16048,2.16399,54140000.0
2008-06-03 10:10:00,2.16539,2.16615,2.1594,2.16367,44130000.0
2008-06-03 10:15:00,2.15841,2.16468,2.15841,2.16415,38380000.0
2008-06-03 10:20:00,2.16336,2.16348,2.15685,2.15826,38380000.0
2008-06-03 10:25:00,2.15994,2.16126,2.15282,2.15986,41130000.0
2008-06-03 10:30:00,2.15705,2.16077,2.15395,2.15928,44880000.0
2008-06-03 10:35:00,2.15872,2.15953,2.15382,2.15775,54390000.0
2008-06-03 10:40:00,2.15829,2.15972,2.15232,2.15571,47640000.0
2008-06-03 10:45:00,2.15828,2.15919,2.15197,2.15572,43380000.0
2008-06-03 10:50:00,2.1559,2.15791,2.15498,2.1568,39130000.0
2008-06-03 10:55:00,2.15552,2.15829,2.1512,2.15485,47880000.0
2008-06-03 11:00:00,2.15427,2.15642,2.15093,2.15507,44760000.0
2008-06-03 11:05:00,2.15605,2.15733,2.1504,2.15577,41380000.0
2008-06-03 11:10:00,2.1565,2.15873,2.15386,2.15527,43880000.0
2008-06-03 11:15:00,2.15764,2.15902,2.15426,2.15634,45380000.0
2008-06-03 11:20:00,2.15476,2.15849,2.15148,2.15788,50380000.0
2008-06-03 11:25:00,2.15779,2.15873,2.15176,2.15871,45010000.0
2008-06-03 11:30:00,2.15866,2.16039,2.15606,2.16039,49000000.0
2008-06-03 11:35:00,2.15913,2.15986,2.15378,2.15793,36500000.0
2008-06-03 11:40:00,2.15431,2.16052,2.15336,2.1577,42510000.0
2008-06-03 11:45:00,2.15957,2.16017,2.15414,2.15931,44130000.0
2008-06-03 11:50:00,2.16003,2.1611,2.15498,2.16014,41130000.0
2008-06-03 11:55:00,2.16006,2.16089,2.15525,2.15921,47750000.0
2008-06-03 12:00:00,2.15991,2.16077,2.15445,2.16015,42640000.0
2008-06-03 12:05:00,2.15868,2.16138,2.15605,2.15921,41260000.0
2008-06-03 12:10:00,2.16204,2.16204,2.15317,2.15815,42000000.0
2008-06-03 12:15:00,2.15622,2.15889,2.15257,2.15713,38380000.0
2008-06-03 12:20:00,2.1549,2.1602,2.15235,2.15601,43640000.0
2008-06-03 12:25:00,2.15785,2.15935,2.15408,2.15865,38880000.0
2008-06-03 12:30:00,2.15661,2.15965,2.15348,2.15591,37750000.0
2008-06-03 12:35:00,2.15877,2.16008,2.15405,2.15987,43130000.0
2008-06-03 12:40:00,2.15648,2.16045,2.15471,2.15741,43500000.0
2008-06-03 12:45:00,2.15814,2.16061,2.15383,2.15913,43770000.0
2008-06-03 12:50:00,2.15838,2.15928,2.15349,2.15789,52380000.0
2008-06-03 12:55:00,2.15553,2.16076,2.15381,2.15804,51760000.0
2008-06-03 13:00:00,2.15741,2.16135,2.1535,2.15911,48640000.0
2008-06-03 13:05:00,2.15638,2.16095,2.1545,2.15791,40630000.0
2008-06-03 13:10:00,2.15926,2.16043,2.15326,2.15938,44380000.0
2008-06-03 13:15:00,2.15854,2.16046,2.15484,2.15989,42380000.0
2008-06-03 13:20:00,2.15435,2.16149,2.15435,2.15739,56020000.0
2008-06-03 13:25:00,2.16062,2.16214,2.15555,2.15788,55130000.0
2008-06-03 13:30:00,2.15427,2.16331,2.15427,2.1579,48010000.0
2008-06-03 13:35:00,2.16091,2.16186,2.15356,2.15954,46250000.0
2008-06-03 13:40:00,2.16015,2.16122,2.15296,2.15375,50640000.0
2008-06-03 13:45:00,2.15861,2.16001,2.15315,2.15972,40380000.0
2008-06-03 13:50:00,2.15633,2.16016,2.15153,2.15717,39880000.0
2008-06-03 13:55:00,2.15816,2.15818,2.15097,2.15097,48260000.0
2008-06-03 14:00:00,2.15538,2.15755,2.15165,2.15559,43130000.0
2008-06-03 14:05:00,2.15419,2.15683,2.15083,2.15416,40250000.0
2008-06-03 14:10:00,2.15439,2.15568,2.15031,2.15038,37010000.0
2008-06-03 14:15:00,2.15327,2.15547,2.14943,2.15211,37130000.0
2008-06-03 14:20:00,2.15509,2.15526,2.14786,2.15483,45390000.0
2008-06-03 14:25:00,2.15518,2.15666,2.14969,2.15347,41500000.0
2008-06-03 14:30:00,2.15464,2.15521,2.14978,2.15291,43130000.0
2008-06-03 14:35:00,2.15242,2.15397,2.14794,2.15223,44750000.0
2008-06-03 14:40:00,2.15293,2.1548,2.14782,2.15259,47250000.0
2008-06-03 14:45:00,2.15353,2.15533,2.14792,2.15388,40750000.0
2008-06-03 14:50:00,2.15261,2.1558,2.14738,2.15463,47380000.0
2008-06-03 14:55:00,2.15479,2.15635,2.15079,2.15445,47390000.0
2008-06-03 15:00:00,2.1555,2.16405,2.15333,2.15786,51640000.0
2008-06-03 15:05:00,2.16151,2.16484,2.15692,2.16437,43260000.0
2008-06-03 15:10:00,2.16469,2.16661,2.16005,2.16042,42880000.0
2008-06-03 15:15:00,2.16502,2.1696,2.16292,2.16547,47260000.0
2008-06-03 15:20:00,2.1704,2.17644,2.16409,2.17252,47380000.0
2008-06-03 15:25:00,2.17333,2.1767,2.16936,2.17524,42260000.0
2008-06-03 15:30:00,2.17292,2.17528,2.16973,2.1742,40880000.0
2008-06-03 15:35:00,2.17286,2.17664,2.1662,2.17187,50750000.0
2008-06-03 15:40:00,2.17479,2.17801,2.16909,2.17525,38260000.0
2008-06-03 15:45:00,2.17828,2.18095,2.1728,2.17845,52380000.0
2008-06-03 15:50:00,2.17846,2.17961,2.17236,2.17792,43260000.0
2008-06-03 15:55:00,2.17813,2.17879,2.17078,2.17579,38130000.0
2008-06-03 16:00:00,2.17772,2.1834,2.17266,2.18134,45130000.0
2008-06-03 16:05:00,2.18185,2.18262,2.17526,2.18079,36130000.0
2008-06-03 16:10:00,2.17861,2.18174,2.17456,2.17775,42630000.0
2008-06-03 16:15:00,2.17798,2.18004,2.17568,2.1757,41510000.0
2008-06-03 16:20:00,2.17998,2.18167,2.17415,2.17888,47140000.0
2008-06-03 16:25:00,2.17827,2.17932,2.17355,2.17565,46250000.0
2008-06-03 16:30:00,2.17782,2.17943,2.17241,2.17667,47630000.0
2008-06-03 16:35:00,2.17775,2.17832,2.17134,2.17623,50890000.0
2008-06-03 16:40:00,2.17799,2.17908,2.17342,2.17838,40380000.0
2008-06-03 16:45:00,2.17763,2.17919,2.17313,2.17719,39250000.0
2008-06-03 16:50:00,2.17649,2.17831,2.17129,2.17575,35630000.0
2008-06-03 16:55:00,2.17562,2.17683,2.16997,2.1751,42640000.0
2008-06-03 17:00:00,2.17399,2.17659,2.17091,2.17445,41130000.0
2008-06-03 17:05:00,2.17322,2.17782,2.16968,2.17699,48250000.0
2008-06-03 17:10:00,2.17249,2.17928,2.17249,2.17501,37890000.0
2008-06-03 17:15:00,2.17935,2.17997,2.17439,2.17758,46140000.0
2008-06-03 17:20:00,2.18034,2.18034,2.17541,2.1787,46760000.0
2008-06-03 17:25:00,2.17815,2.1797,2.1753,2.17915,49880000.0
2008-06-03 17:30:00,2.17868,2.17942,2.17525,2.17791,41250000.0
2008-06-03 17:35:00,2.17573,2.17955,2.17279,2.17691,37880000.0
2008-06-03 17:40:00,2.17773,2.17847,2.17487,2.17756,45140000.0
2008-06-03 17:45:00,2.17856,2.17936,2.17406,2.17827,44630000.0
2008-06-03 17:50:00,2.17724,2.17861,2.17349,2.17788,46380000.0
2008-06-03 17:55:00,2.17767,2.17843,2.1713,2.1782,37010000.0
2008-06-03 18:00:00,2.17859,2.17928,2.17234,2.17798,53130000.0
2008-06-03 18:05:00,2.17569,2.17964,2.17388,2.17606,44000000.0
2008-06-03 18:10:00,2.17602,2.18054,2.17521,2.17859,40380000.0
2008-06-03 18:15:00,2.1785,2.18113,2.17513,2.18049,51650000.0
2008-06-03 18:20:00,2.17967,2.18194,2.17461,2.18003,44630000.0
2008-06-03 18:25:00,2.17774,2.1819,2.17612,2.17994,33630000.0
2008-06-03 18:30:00,2.18206,2.18335,2.17501,2.17878,53010000.0
2008-06-03 18:35:00,2.18033,2.18295,2.1754,2.18271,42750000.0
2008-06-03 18:40:00,2.18199,2.18408,2.1782,2.18279,51250000.0
2008-06-03 18:45:00,2.18179,2.18429,2.1759,2.18251,43880000.0
2008-06-03 18:50:00,2.183,2.18327,2.17742,2.18001,41010000.0
2008-06-03 18:55:00,2.17964,2.18326,2.17704,2.17991,46510000.0
2008-06-03 19:00:00,2.18214,2.18332,2.17646,2.18043,47010000.0
2008-06-03 19:05:00,2.18176,2.1824,2.17708,2.17828,39260000.0
2008-06-03 19:10:00,2.18139,2.18208,2.1778,2.18001,37380000.0
2008-06-03 19:15:00,2.18,2.18227,2.17625,2.17759,53630000.0
2008-06-03 19:20:00,2.18091,2.18272,2.17551,2.18122,47630000.0
2008-06-03 19:25:00,2.18048,2.1821,2.17517,2.18021,38020000.0
2008-06-03 19:30:00,2.17906,2.18201,2.17551,2.18044,53880000.0
2008-06-03 19:35:00,2.17954,2.18185,2.17602,2.18009,37250000.0
2008-06-03 19:40:00,2.17913,2.18167,2.17592,2.18058,39250000.0
2008-06-03 19:45:00,2.18118,2.18208,2.17497,2.17887,40260000.0
2008-06-03 19:50:00,2.18041,2.18085,2.1735,2.1735,40140000.0
2008-06-03 19:55:00,2.17674,2.17918,2.17243,2.17853,56000000.0
2008-06-03 20:00:00,2.1792,2.17931,2.17415,2.17774,40140000.0
2008-06-03 20:05:00,2.17775,2.17988,2.17247,2.17872,51640000.0
2008-06-03 20:10:00,2.17859,2.18088,2.17322,2.17907,44630000.0
2008-06-03 20:15:00,2.17715,2.17985,2.17307,2.17801,42250000.0
2008-06-03 20:20:00,2.1775,2.18004,2.17373,2.17522,46380000.0
2008-06-03 20:25:00,2.17734,2.18024,2.17479,2.17953,44140000.0
2008-06-03 20:30:00,2.17916,2.18151,2.17541,2.17817,45890000.0
2008-06-03 20:35:00,2.1775,2.18115,2.17595,2.17673,38880000.0
2008-06-03 20:40:00,2.1759,2.1818,2.17431,2.18105,51510000.0
2008-06-03 20:45:00,2.17962,2.18164,2.17598,2.18001,38130000.0
2008-06-03 20:50:00,2.1789,2.18105,2.1748,2.17917,41390000.0
2008-06-03 20:55:00,2.1773,2.18,2.17303,2.17942,48510000.0
2008-06-03 21:00:00,2.17886,2.18113,2.17529,2.17975,45520000.0
2008-06-03 21:05:00,2.18034,2.18175,2.17674,2.17915,46380000.0
2008-06-03 21:10:00,2.17905,2.17951,2.17377,2.17377,40500000.0
2008-06-03 21:15:00,2.17702,2.18078,2.17402,2.18038,34760000.0
2008-06-03 21:20:00,2.18057,2.18172,2.17521,2.17949,42640000.0
2008-06-03 21:25:00,2.18002,2.18262,2.17616,2.17999,42500000.0
2008-06-03 21:30:00,2.18113,2.1818,2.17491,2.17975,36880000.0
2008-06-03 21:35:00,2.17732,2.18406,2.17578,2.17895,40630000.0
2008-06-03 21:40:00,2.17979,2.18122,2.17593,2.17989,32260000.0
2008-06-03 21:45:00,2.17943,2.18123,2.17354,2.178,44900000.0
2008-06-03 21:50:00,2.17591,2.18097,2.17586,2.18013,36380000.0
2008-06-03 21:55:00,2.17793,2.18054,2.17432,2.17545,44890000.0
2008-06-03 22:00:00,2.17927,2.17927,2.17282,2.17702,32250000.0
2008-06-03 22:05:00,2.17856,2.17928,2.17368,2.179,37380000.0
2008-06-03 22:10:00,2.1762,2.1798,2.17412,2.17674,36260000.0
2008-06-03 22:15:00,2.17255,2.18069,2.17156,2.17725,42630000.0
2008-06-03 22:20:00,2.18092,2.18186,2.17443,2.18013,38880000.0
2008-06-03 22:25:00,2.18063,2.18104,2.17572,2.18009,39510000.0
2008-06-03 22:30:00,2.17962,2.18097,2.17533,2.18071,38250000.0
2008-06-03 22:35:00,2.1792,2.18256,2.17543,2.1771,33630000.0
2008-06-03 22:40:00,2.17974,2.18036,2.17439,2.17689,41130000.0
2008-06-03 22:45:00,2.1785,2.18006,2.1746,2.1746,27130000.0
2008-06-03 22:50:00,2.17844,2.18194,2.17443,2.18056,40760000.0
2008-06-03 22:55:00,2.18012,2.18051,2.17416,2.17922,31130000.0
2008-06-03 23:00:00,2.17867,2.18403,2.17622,2.18355,35130000.0
2008-06-03 23:05:00,2.17863,2.18344,2.17696,2.18166,41260000.0
2008-06-03 23:10:00,2.18142,2.18333,2.1758,2.17886,40130000.0
2008-06-03 23:15:00,2.17818,2.1835,2.17727,2.18209,34750000.0
2008-06-03 23:20:00,2.18365,2.18409,2.1786,2.17997,41880000.0
2008-06-03 23:25:00,2.1796,2.18141,2.17561,2.18141,44380000.0
2008-06-03 23:30:00,2.1764,2.18144,2.17416,2.18091,40250000.0
2008-06-03 23:35:00,2.18081,2.18306,2.17807,2.18098,39380000.0
2008-06-03 23:40:00,2.17933,2.18251,2.17719,2.17811,34010000.0
2008-06-03 23:45:00,2.18131,2.18218,2.17525,2.18193,33630000.0
2008-06-03 23:50:00,2.18141,2.18316,2.17666,2.1812,47770000.0
2008-06-03 23:55:00,2.18137,2.18235,2.17728,2.18027,31500000.0
2008-06-04 00:00:00,2.1814,2.18174,2.17672,2.18029,42020000.0
2008-06-04 00:05:00,2.1796,2.18094,2.17246,2.18009,55500000.0
2008-06-04 00:10:00,2.17687,2.18163,2.17587,2.17909,46380000.0
2008-06-04 00:15:00,2.17837,2.18086,2.17612,2.17801,31260000.0
2008-06-04 00:20:00,2.1771,2.18068,2.17589,2.18014,37390000.0
2008-06-04 00:25:00,2.17817,2.18243,2.17216,2.17596,44890000.0
2008-06-04 00:30:00,2.1783,2.18117,2.17408,2.18021,42380000.0
2008-06-04 00:35:00,2.17977,2.18082,2.17419,2.17419,38000000.0
2008-06-04 00:40:00,2.17982,2.18071,2.17392,2.17946,39510000.0
2008-06-04 00:45:00,2.17756,2.1799,2.17462,2.17851,41500000.0
2008-06-04 00:50:00,2.17738,2.18005,2.17401,2.1775,48260000.0
2008-06-04 00:55:00,2.17642,2.18006,2.17506,2.17941,44520000.0
2008-06-04 01:00:00,2.17761,2.18102,2.17308,2.17794,40880000.0
2008-06-04 01:05:00,2.17743,2.18034,2.17289,2.17758,49380000.0
2008-06-04 01:10:00,2.1788,2.17887,2.17327,2.17519,43500000.0
2008-06-04 01:15:00,2.17847,2.1793,2.17389,2.17846,51140000.0
2008-06-04 01:20:00,2.17793,2.17872,2.1705,2.17463,59640000.0
2008-06-04 01:25:00,2.17837,2.17923,2.17209,2.17781,50880000.0
2008-06-04 01:30:00,2.17339,2.17953,2.17231,2.17737,47390000.0
2008-06-04 01:35:00,2.17337,2.17884,2.17315,2.17662,39250000.0
2008-06-04 01:40:00,2.17661,2.17845,2.17269,2.17757,33380000.0
2008-06-04 01:45:00,2.17755,2.17869,2.17383,2.17805,55130000.0
2008-06-04 01:50:00,2.17715,2.1789,2.17445,2.17704,51260000.0
2008-06-04 01:55:00,2.17614,2.17918,2.17423,2.17918,39510000.0
2008-06-04 02:00:00,2.17904,2.1804,2.17283,2.17664,54400000.0
2008-06-04 02:05:00,2.17772,2.18032,2.1751,2.17728,48760000.0
2008-06-04 02:10:00,2.17767,2.17969,2.17245,2.17866,54510000.0
2008-06-04 02:15:00,2.17769,2.17957,2.16999,2.17844,58130000.0
2008-06-04 02:20:00,2.17434,2.17881,2.17057,2.17655,49640000.0
2008-06-04 02:25:00,2.17694,2.17925,2.17272,2.17677,45520000.0
2008-06-04 02:30:00,2.17794,2.17982,2.1735,2.17847,52130000.0
2008-06-04 02:35:00,2.17652,2.18184,2.174,2.17863,41250000.0
2008-06-04 02:40:00,2.18013,2.18184,2.17522,2.17934,50750000.0
2008-06-04 02:45:00,2.18055,2.18073,2.1752,2.17784,49130000.0
2008-06-04 02:50:00,2.17885,2.17988,2.17621,2.17785,42380000.0
2008-06-04 02:55:00,2.17745,2.18098,2.17576,2.17886,45520000.0
2008-06-04 03:00:00,2.17866,2.18059,2.17512,2.17916,44760000.0
2008-06-04 03:05:00,2.17998,2.18092,2.17481,2.17967,44250000.0
2008-06-04 03:10:00,2.17658,2.1817,2.17508,2.17864,38880000.0
2008-06-04 03:15:00,2.17889,2.18104,2.17506,2.17799,37760000.0
2008-06-04 03:20:00,2.17911,2.18065,2.1749,2.17767,43760000.0
2008-06-04 03:25:00,2.18053,2.18063,2.17593,2.17885,25390000.0
2008-06-04 03:30:00,2.18008,2.18049,2.1742,2.17684,47250000.0
2008-06-04 03:35:00,2.17894,2.17943,2.17309,2.17831,40380000.0
2008-06-04 03:40:00,2.17526,2.18035,2.17422,2.17624,33500000.0
2008-06-04 03:45:00,2.17769,2.18095,2.17604,2.17981,40250000.0
2008-06-04 03:50:00,2.17457,2.18256,2.17457,2.18207,42630000.0
2008-06-04 03:55:00,2.18121,2.18202,2.17571,2.18078,41890000.0
2008-06-04 04:00:00,2.18085,2.1818,2.17607,2.18111,36510000.0
2008-06-04 04:05:00,2.18105,2.18177,2.17671,2.18035,31270000.0
2008-06-04 04:10:00,2.18089,2.18302,2.17662,2.1811,48000000.0
2008-06-04 04:15:00,2.1807,2.18146,2.17512,2.17991,41500000.0
2008-06-04 04:20:00,2.17833,2.18016,2.17479,2.17767,40630000.0
2008-06-04 04:25:00,2.17972,2.17981,2.17346,2.17849,46260000.0
2008-06-04 04:30:00,2.17846,2.18043,2.17277,2.17529,33140000.0
2008-06-04 04:35:00,2.1782,2.18041,2.17431,2.1758,39760000.0
2008-06-04 04:40:00,2.17727,2.18017,2.17337,2.17837,52750000.0
2008-06-04 04:45:00,2.17933,2.17933,2.17314,2.17626,44260000.0
2008-06-04 04:50:00,2.17743,2.17984,2.17339,2.17807,41510000.0
2008-06-04 04:55:00,2.17807,2.17913,2.17356,2.17889,39510000.0
2008-06-04 05:00:00,2.17875,2.17944,2.17071,2.176,43250000.0
2008-06-04 05:05:00,2.17706,2.17991,2.17279,2.17797,50390000.0
2008-06-04 05:10:00,2.17719,2.17899,2.17387,2.17695,36760000.0
2008-06-04 05:15:00,2.17772,2.17964,2.17372,2.17829,46000000.0
2008-06-04 05:20:00,2.177,2.17884,2.17342,2.17759,51760000.0
2008-06-04 05:25:00,2.17675,2.17898,2.1735,2.17794,42000000.0
2008-06-04 05:30:00,2.17678,2.17922,2.17226,2.1783,35890000.0
2008-06-04 05:35:00,2.17649,2.17982,2.17262,2.17644,43640000.0
2008-06-04 05:40:00,2.17786,2.18014,2.17303,2.17942,32880000.0
2008-06-04 05:45:00,2.17781,2.1795,2.17502,2.17774,37250000.0
2008-06-04 05:50:00,2.17856,2.18011,2.17108,2.17662,51760000.0
2008-06-04 05:55:00,2.1792,2.17938,2.17411,2.17714,33750000.0
2008-06-04 06:25:00,2.17531,2.17775,2.17214,2.17732,36260000.0
2008-06-04 06:30:00,2.17681,2.17769,2.1717,2.17522,55010000.0
2008-06-04 06:35:00,2.17568,2.17828,2.17187,2.17707,54010000.0
2008-06-04 06:40:00,2.17514,2.17937,2.17096,2.17783,34250000.0
2008-06-04 06:45:00,2.17664,2.1786,2.17062,2.1779,52750000.0
2008-06-04 06:50:00,2.17366,2.17739,2.16972,2.17584,42500000.0
2008-06-04 06:55:00,2.17752,2.17769,2.17198,2.17536,48380000.0
2008-06-04 07:00:00,2.17482,2.18003,2.17356,2.17917,37510000.0
2008-06-04 07:05:00,2.17613,2.18125,2.17384,2.17797,41630000.0
2008-06-04 07:10:00,2.17803,2.17947,2.17342,2.17815,41130000.0
2008-06-04 07:15:00,2.17751,2.17967,2.17361,2.17695,40380000.0
2008-06-04 07:20:00,2.17507,2.18108,2.17493,2.17936,46750000.0
2008-06-04 07:25:00,2.17932,2.18261,2.17531,2.1823,58010000.0
2008-06-04 07:30:00,2.18268,2.18379,2.17839,2.1815,43500000.0
2008-06-04 07:35:00,2.18111,2.18332,2.17761,2.18218,37630000.0
2008-06-04 07:40:00,2.17975,2.1817,2.17293,2.18005,47510000.0
2008-06-04 07:45:00,2.17279,2.18117,2.17279,2.17717,38140000.0
2008-06-04 07:50:00,2.17797,2.18124,2.17505,2.17786,40530000.0
2008-06-04 07:55:00,2.1796,2.18046,2.17478,2.17964,46630000.0
2008-06-04 08:00:00,2.18008,2.18074,2.17406,2.18054,46130000.0
2008-06-04 08:05:00,2.18013,2.18295,2.1753,2.18295,40260000.0
2008-06-04 08:10:00,2.17674,2.18354,2.17478,2.1784,41630000.0
2008-06-04 08:15:00,2.18058,2.18391,2.17721,2.18391,43750000.0
2008-06-04 08:20:00,2.18291,2.18407,2.17775,2.18404,53140000.0
2008-06-04 08:25:00,2.18284,2.1878,2.17914,2.1852,46630000.0
2008-06-04 08:30:00,2.18631,2.18659,2.18082,2.1824,37880000.0
2008-06-04 08:35:00,2.18359,2.18916,2.18253,2.18399,50510000.0
2008-06-04 08:40:00,2.18514,2.18818,2.17962,2.18351,41130000.0
2008-06-04 08:45:00,2.18525,2.18636,2.17741,2.1836,47760000.0
2008-06-04 08:50:00,2.18405,2.18572,2.17996,2.18351,43250000.0
2008-06-04 08:55:00,2.18179,2.18535,2.17879,2.18109,46140000.0
2008-06-04 09:00:00,2.18313,2.18591,2.17809,2.18484,40760000.0
2008-06-04 09:05:00,2.1822,2.18746,2.18216,2.18646,46380000.0
2008-06-04 09:10:00,2.18372,2.18757,2.18108,2.18549,39140000.0
2008-06-04 09:15:00,2.18521,2.18828,2.18072,2.18762,50640000.0
2008-06-04 09:20:00,2.18677,2.18812,2.18079,2.18487,55510000.0
2008-06-04 09:25:00,2.18463,2.1866,2.18,2.18435,54010000.0
2008-06-04 09:30:00,2.1864,2.18756,2.18107,2.18341,39380000.0
2008-06-04 09:35:00,2.18433,2.18523,2.17868,2.18393,41250000.0
2008-06-04 09:40:00,2.18401,2.18623,2.17978,2.18421,46510000.0
2008-06-04 09:45:00,2.18444,2.18548,2.17846,2.18342,40630000.0
2008-06-04 09:50:00,2.18425,2.18671,2.1791,2.18671,40000000.0
2008-06-04 09:55:00,2.18412,2.18688,2.17931,2.18441,57630000.0
2008-06-04 10:00:00,2.18604,2.18605,2.17853,2.18459,56130000.0
2008-06-04 10:05:00,2.18508,2.18549,2.17749,2.18154,42260000.0
2008-06-04 10:10:00,2.18282,2.18532,2.18088,2.18428,39130000.0
2008-06-04 10:15:00,2.18106,2.18501,2.17774,2.18462,36500000.0
2008-06-04 10:20:00,2.18291,2.18424,2.17702,2.17948,42760000.0
2008-06-04 10:25:00,2.1805,2.18156,2.17272,2.17858,44390000.0
2008-06-04 10:30:00,2.17607,2.17916,2.17184,2.176,49010000.0
2008-06-04 10:35:00,2.17904,2.17998,2.17356,2.17894,48500000.0
2008-06-04 10:40:00,2.17992,2.18092,2.1725,2.17572,47260000.0
2008-06-04 10:45:00,2.17799,2.17971,2.17385,2.17509,45380000.0
2008-06-04 10:50:00,2.1772,2.18002,2.17465,2.17797,37750000.0
2008-06-04 10:55:00,2.17885,2.18072,2.17556,2.17996,44500000.0
2008-06-04 11:00:00,2.18007,2.18246,2.17575,2.18044,46750000.0
2008-06-04 11:05:00,2.1801,2.18176,2.17508,2.17901,51000000.0
2008-06-04 11:10:00,2.18104,2.18201,2.17715,2.17973,45640000.0
2008-06-04 11:15:00,2.17973,2.18236,2.17701,2.18091,51510000.0
2008-06-04 11:20:00,2.17932,2.18167,2.17458,2.18139,53760000.0
2008-06-04 11:25:00,2.18133,2.18218,2.17633,2.17774,49750000.0
2008-06-04 11:30:00,2.18124,2.1817,2.1755,2.17998,51140000.0
2008-06-04 11:35:00,2.1785,2.18086,2.17573,2.17807,44380000.0
2008-06-04 11:40:00,2.17567,2.18076,2.17205,2.17687,53260000.0
2008-06-04 11:45:00,2.17973,2.18066,2.17526,2.18006,41130000.0
2008-06-04 11:50:00,2.18047,2.18132,2.17539,2.17968,49510000.0
2008-06-04 11:55:00,2.17965,2.18027,2.17446,2.1791,46630000.0
2008-06-04 12:00:00,2.17852,2.17974,2.17388,2.17847,42880000.0
2008-06-04 12:05:00,2.17791,2.181,2.17444,2.17897,38750000.0
2008-06-04 12:10:00,2.17953,2.17953,2.17293,2.17715,41010000.0
2008-06-04 12:15:00,2.17674,2.17857,2.17205,2.17473,40130000.0
2008-06-04 12:20:00,2.17427,2.17923,2.17164,2.17527,52510000.0
2008-06-04 12:25:00,2.17647,2.17911,2.17231,2.1746,47130000.0
2008-06-04 12:30:00,2.17588,2.17819,2.17185,2.17586,34250000.0
2008-06-04 12:35:00,2.17728,2.17843,2.17179,2.17726,43500000.0
2008-06-04 12:40:00,2.17161,2.17744,2.17161,2.17456,47380000.0
2008-06-04 12:45:00,2.17579,2.17638,2.17188,2.17559,41250000.0
2008-06-04 12:50:00,2.1739,2.17661,2.17004,2.17515,54380000.0
2008-06-04 12:55:00,2.17282,2.17774,2.17115,2.17445,52500000.0
2008-06-04 13:00:00,2.17513,2.17701,2.16914,2.17604,46880000.0
2008-06-04 13:05:00,2.17377,2.17858,2.17312,2.17774,37380000.0
2008-06-04 13:10:00,2.17952,2.17963,2.17304,2.17596,42130000.0
2008-06-04 13:15:00,2.17672,2.17935,2.17205,2.17755,41880000.0
2008-06-04 13:20:00,2.17397,2.17907,2.17392,2.17456,49250000.0
2008-06-04 13:25:00,2.17724,2.17932,2.17185,2.17584,52380000.0
2008-06-04 13:30:00,2.17363,2.1791,2.17094,2.17798,47380000.0
2008-06-04 13:35:00,2.17732,2.17868,2.1724,2.17796,42000000.0
2008-06-04 13:40:00,2.17684,2.17931,2.17277,2.17396,57130000.0
2008-06-04 13:45:00,2.17682,2.17877,2.17318,2.17775,44250000.0
2008-06-04 13:50:00,2.1753,2.18047,2.17277,2.17422,37260000.0
2008-06-04 13:55:00,2.1767,2.17991,2.17294,2.17294,44390000.0
2008-06-04 14:00:00,2.17917,2.18022,2.17372,2.17881,38380000.0
2008-06-04 14:05:00,2.17731,2.18024,2.17436,2.17786,40250000.0
2008-06-04 14:10:00,2.1785,2.17932,2.17446,2.17446,46130000.0
2008-06-04 14:15:00,2.17815,2.18218,2.17643,2.17643,38510000.0
2008-06-04 14:20:00,2.1817,2.18329,2.17588,2.18036,43630000.0
2008-06-04 14:25:00,2.18216,2.18216,2.17375,2.17922,45630000.0
2008-06-04 14:30:00,2.1797,2.18054,2.17486,2.17989,39380000.0
2008-06-04 14:35:00,2.17845,2.18023,2.17439,2.17503,44640000.0
2008-06-04 14:40:00,2.17612,2.17766,2.16897,2.17511,43630000.0
2008-06-04 14:45:00,2.17633,2.1776,2.17086,2.1776,54760000.0
2008-06-04 14:50:00,2.17545,2.17774,2.17034,2.17662,45250000.0
2008-06-04 14:55:00,2.17639,2.17845,2.17296,2.17805,48630000.0
2008-06-04 15:00:00,2.17831,2.17938,2.17267,2.17267,52510000.0
2008-06-04 15:05:00,2.17792,2.17947,2.17384,2.17833,38000000.0
2008-06-04 15:10:00,2.17781,2.18038,2.17457,2.17466,51630000.0
2008-06-04 15:15:00,2.17946,2.18072,2.17531,2.17557,43630000.0
2008-06-04 15:20:00,2.17946,2.18142,2.17426,2.1808,43630000.0
2008-06-04 15:25:00,2.18059,2.18186,2.17723,2.18118,37380000.0
2008-06-04 15:30:00,2.18079,2.18323,2.17651,2.18139,41000000.0
2008-06-04 15:35:00,2.18113,2.18254,2.17472,2.18032,41140000.0
2008-06-04 15:40:00,2.18263,2.18347,2.1755,2.17918,41510000.0
2008-06-04 15:45:00,2.18383,2.18413,2.17672,2.18278,48380000.0
2008-06-04 15:50:00,2.18292,2.18437,2.17563,2.18196,42630000.0
2008-06-04 15:55:00,2.1824,2.18402,2.17771,2.1827,42260000.0
2008-06-04 16:00:00,2.18285,2.18428,2.17892,2.18383,43500000.0
2008-06-04 16:05:00,2.18353,2.18391,2.17826,2.17968,35500000.0
2008-06-04 16:10:00,2.18023,2.18358,2.17612,2.17931,45260000.0
2008-06-04 16:15:00,2.1798,2.18213,2.17695,2.17766,42750000.0
2008-06-04 16:20:00,2.17949,2.1819,2.17469,2.17893,44630000.0
2008-06-04 16:25:00,2.1804,2.18135,2.17572,2.17905,44380000.0
2008-06-04 16:30:00,2.1806,2.18165,2.17562,2.17938,49130000.0
2008-06-04 16:35:00,2.17996,2.18375,2.17495,2.18167,53500000.0
2008-06-04 16:40:00,2.1798,2.18204,2.17651,2.17924,40640000.0
2008-06-04 16:45:00,2.18124,2.18152,2.17499,2.18013,37630000.0
2008-06-04 16:50:00,2.17919,2.18151,2.17495,2.17785,42500000.0
2008-06-04 16:55:00,2.18066,2.18125,2.17517,2.18027,45390000.0
2008-06-04 17:00:00,2.17973,2.18097,2.17349,2.18014,46630000.0
2008-06-04 17:05:00,2.17763,2.18155,2.17467,2.18155,47760000.0
2008-06-04 17:10:00,2.17649,2.18325,2.17649,2.17941,34630000.0
2008-06-04 17:15:00,2.18209,2.18348,2.17922,2.1805,46000000.0
2008-06-04 17:20:00,2.18118,2.18294,2.17849,2.18194,45640000.0
2008-06-04 17:25:00,2.18157,2.18469,2.17914,2.18372,43380000.0
2008-06-04 17:30:00,2.18269,2.18378,2.1783,2.18141,35630000.0
2008-06-04 17:35:00,2.18011,2.18366,2.17669,2.1796,38260000.0
2008-06-04 17:40:00,2.18273,2.18274,2.17911,2.18233,44380000.0
2008-06-04 17:45:00,2.18098,2.18215,2.17683,2.18085,45760000.0
2008-06-04 17:50:00,2.18005,2.18206,2.17665,2.18109,41390000.0
2008-06-04 17:55:00,2.18117,2.18228,2.17508,2.18124,38260000.0
2008-06-04 18:00:00,2.18176,2.18225,2.17593,2.17912,52020000.0
2008-06-04 18:05:00,2.18245,2.18304,2.17728,2.17862,46500000.0
2008-06-04 18:10:00,2.18007,2.18442,2.1786,2.18421,36510000.0
2008-06-04 18:15:00,2.18374,2.1845,2.17686,2.1801,55380000.0
2008-06-04 18:20:00,2.18106,2.18417,2.17727,2.18097,47880000.0
2008-06-04 18:25:00,2.18103,2.18375,2.17751,2.18281,37750000.0
2008-06-04 18:30:00,2.18029,2.18429,2.17513,2.1823,60380000.0
2008-06-04 18:35:00,2.18182,2.18344,2.1746,2.18214,47270000.0
2008-06-04 18:40:00,2.18081,2.18355,2.17759,2.18148,52760000.0
2008-06-04 18:45:00,2.18346,2.18346,2.17568,2.18047,45130000.0
2008-06-04 18:50:00,2.18212,2.18381,2.17753,2.18273,46250000.0
2008-06-04 18:55:00,2.18012,2.18264,2.17651,2.18175,47000000.0
2008-06-04 19:00:00,2.17914,2.18278,2.17719,2.18156,47890000.0
2008-06-04 19:05:00,2.18257,2.18362,2.17783,2.18255,46760000.0
2008-06-04 19:10:00,2.18287,2.18516,2.18068,2.18275,42750000.0
2008-06-04 19:15:00,2.18183,2.18689,2.17856,2.18128,57260000.0
2008-06-04 19:20:00,2.18414,2.18505,2.17769,2.18175,42770000.0
2008-06-04 19:25:00,2.18318,2.18532,2.1777,2.18482,41880000.0
2008-06-04 19:30:00,2.18104,2.18513,2.17795,2.18472,47380000.0
2008-06-04 19:35:00,2.18343,2.18526,2.18005,2.18346,37380000.0
2008-06-04 19:40:00,2.18443,2.18554,2.17932,2.18185,42380000.0
2008-06-04 19:45:00,2.18414,2.18436,2.17914,2.1797,42380000.0
2008-06-04 19:50:00,2.18213,2.18526,2.17762,2.17762,43750000.0
2008-06-04 19:55:00,2.18491,2.18531,2.1779,2.18009,42520000.0
2008-06-04 20:00:00,2.1795,2.18219,2.17602,2.18058,45630000.0
2008-06-04 20:05:00,2.1799,2.18279,2.17698,2.1821,54880000.0
2008-06-04 20:10:00,2.18099,2.18285,2.17483,2.1808,41140000.0
2008-06-04 20:15:00,2.17966,2.18174,2.1744,2.1807,42010000.0
2008-06-04 20:20:00,2.17807,2.18259,2.17639,2.17954,46250000.0
2008-06-04 20:25:00,2.18156,2.18284,2.17585,2.18177,39020000.0
2008-06-04 20:30:00,2.18222,2.18265,2.17684,2.17968,42140000.0
2008-06-04 20:35:00,2.18198,2.18232,2.17811,2.1786,43880000.0
2008-06-04 20:40:00,2.18019,2.18261,2.17621,2.18011,52910000.0
2008-06-04 20:45:00,2.1805,2.18383,2.17691,2.18218,35880000.0
2008-06-04 20:50:00,2.18108,2.18477,2.1771,2.18327,41880000.0
2008-06-04 20:55:00,2.18137,2.18641,2.17678,2.18358,55130000.0
2008-06-04 21:00:00,2.18072,2.18555,2.18064,2.18437,41640000.0
2008-06-04 21:05:00,2.1824,2.18561,2.17991,2.18335,47140000.0
2008-06-04 21:10:00,2.18411,2.18543,2.17977,2.17977,37500000.0
2008-06-04 21:15:00,2.18176,2.18534,2.17811,2.18382,38770000.0
2008-06-04 21:20:00,2.18138,2.18582,2.17792,2.18173,42380000.0
2008-06-04 21:25:00,2.18491,2.186,2.17933,2.18589,36640000.0
2008-06-04 21:30:00,2.18328,2.18644,2.17939,2.18516,46880000.0
2008-06-04 21:35:00,2.17885,2.18667,2.17885,2.1855,41130000.0
2008-06-04 21:40:00,2.18592,2.18684,2.17978,2.18501,31770000.0
2008-06-04 21:45:00,2.18501,2.18662,2.17996,2.18357,43890000.0
2008-06-04 21:50:00,2.18173,2.18686,2.17944,2.18496,30130000.0
2008-06-04 21:55:00,2.18353,2.18623,2.18025,2.18025,48630000.0
2008-06-04 22:00:00,2.18409,2.18566,2.17923,2.18566,38260000.0
2008-06-04 22:05:00,2.18597,2.18694,2.18124,2.18629,45130000.0
2008-06-04 22:10:00,2.18264,2.186,2.18029,2.18387,43500000.0
2008-06-04 22:15:00,2.18123,2.18782,2.17927,2.18382,40890000.0
2008-06-04 22:20:00,2.18424,2.1865,2.1799,2.18494,41380000.0
2008-06-04 22:25:00,2.18301,2.18602,2.18016,2.18354,43130000.0
2008-06-04 22:30:00,2.18381,2.18384,2.17847,2.18282,34630000.0
2008-06-04 22:35:00,2.18305,2.18458,2.17841,2.17962,31880000.0
2008-06-04 22:40:00,2.18256,2.1837,2.17645,2.1837,34390000.0
2008-06-04 22:45:00,2.18322,2.18496,2.17802,2.1804,40140000.0
2008-06-04 22:50:00,2.18401,2.1844,2.17781,2.18256,46520000.0
2008-06-04 22:55:00,2.18204,2.18339,2.17704,2.18221,42380000.0
2008-06-04 23:00:00,2.18109,2.18383,2.17804,2.18272,39130000.0
2008-06-04 23:05:00,2.18123,2.18526,2.17836,2.1829,43000000.0
2008-06-04 23:10:00,2.18254,2.18387,2.17739,2.18181,33260000.0
2008-06-04 23:15:00,2.17809,2.1855,2.17809,2.18438,35510000.0
2008-06-04 23:20:00,2.18472,2.18672,2.17816,2.18593,43760000.0
2008-06-04 23:25:00,2.18374,2.18574,2.17979,2.18524,32880000.0
2008-06-04 23:30:00,2.18238,2.18622,2.17948,2.18464,43130000.0
2008-06-04 23:35:00,2.18527,2.18673,2.18139,2.1847,40380000.0
2008-06-04 23:40:00,2.18645,2.18738,2.18015,2.18188,32380000.0
2008-06-04 23:45:00,2.186,2.18642,2.18102,2.18546,37250000.0
2008-06-04 23:50:00,2.18345,2.18637,2.17938,2.18435,44380000.0
2008-06-04 23:55:00,2.1835,2.18612,2.18065,2.1832,40130000.0
2008-06-05 00:00:00,2.18519,2.18528,2.17667,2.18372,50140000.0
2008-06-05 00:05:00,2.18315,2.18627,2.17682,2.18521,51000000.0
2008-06-05 00:10:00,2.18039,2.18529,2.18039,2.18529,51380000.0
2008-06-05 00:15:00,2.18423,2.18548,2.18002,2.18189,27630000.0
2008-06-05 00:20:00,2.18352,2.18592,2.17787,2.18352,36380000.0
2008-06-05 00:25:00,2.18169,2.18568,2.17755,2.18039,38380000.0
2008-06-05 00:30:00,2.18327,2.18607,2.17866,2.18487,41140000.0
2008-06-05 00:35:00,2.18339,2.18605,2.17917,2.17917,37640000.0
2008-06-05 00:40:00,2.1855,2.1858,2.17772,2.1858,32250000.0
2008-06-05 00:45:00,2.18303,2.18614,2.17727,2.18551,42880000.0
2008-06-05 00:50:00,2.18061,2.18598,2.17893,2.18406,45900000.0
2008-06-05 00:55:00,2.18138,2.18587,2.17934,2.18486,44140000.0
2008-06-05 01:00:00,2.18197,2.18709,2.1765,2.18457,57760000.0
2008-06-05 01:05:00,2.18208,2.18425,2.17772,2.18195,46270000.0
2008-06-05 01:10:00,2.18309,2.18531,2.18101,2.1815,39520000.0
2008-06-05 01:15:00,2.18441,2.18523,2.17872,2.18523,39890000.0
2008-06-05 01:20:00,2.18168,2.18546,2.17811,2.17996,50640000.0
2008-06-05 01:25:00,2.18165,2.1855,2.17777,2.18187,36770000.0
2008-06-05 01:30:00,2.17977,2.18448,2.17858,2.18363,41760000.0
2008-06-05 01:35:00,2.17776,2.18407,2.17718,2.18181,50130000.0
2008-06-05 01:40:00,2.18147,2.1848,2.17949,2.1848,33380000.0
2008-06-05 01:45:00,2.18068,2.18556,2.17789,2.18262,51260000.0
2008-06-05 01:50:00,2.18108,2.18602,2.18108,2.18339,56250000.0
2008-06-05 01:55:00,2.18459,2.18547,2.18116,2.18439,41880000.0
2008-06-05 02:00:00,2.18468,2.18484,2.17865,2.18073,53380000.0
2008-06-05 02:05:00,2.18368,2.18602,2.17986,2.18257,46000000.0
2008-06-05 02:10:00,2.18331,2.18556,2.17722,2.18369,51640000.0
2008-06-05 02:15:00,2.18426,2.18521,2.1775,2.18272,62890000.0
2008-06-05 02:20:00,2.18329,2.18662,2.17981,2.18381,42000000.0
2008-06-05 02:25:00,2.18362,2.18577,2.17968,2.18372,30130000.0
2008-06-05 02:30:00,2.18311,2.18634,2.1797,2.18475,50260000.0
2008-06-05 02:35:00,2.18028,2.18645,2.17787,2.18271,41390000.0
2008-06-05 02:40:00,2.1857,2.1857,2.1792,2.18486,56380000.0
2008-06-05 02:45:00,2.18518,2.18526,2.17981,2.18467,47500000.0
2008-06-05 02:50:00,2.18362,2.18548,2.18108,2.18265,41250000.0
2008-06-05 02:55:00,2.18385,2.18546,2.18017,2.18499,45010000.0
2008-06-05 03:00:00,2.18572,2.18607,2.18002,2.18381,56130000.0
2008-06-05 03:05:00,2.18445,2.18854,2.18224,2.18617,42380000.0
2008-06-05 03:10:00,2.18465,2.18819,2.18091,2.18678,43250000.0
2008-06-05 03:15:00,2.18436,2.18847,2.18128,2.18496,40380000.0
2008-06-05 03:20:00,2.18392,2.18859,2.18116,2.1862,42750000.0
2008-06-05 03:25:00,2.1874,2.18981,2.18343,2.18981,46000000.0
2008-06-05 03:30:00,2.18924,2.19024,2.18309,2.18868,43510000.0
2008-06-05 03:35:00,2.18953,2.19055,2.18619,2.18957,44270000.0
2008-06-05 03:40:00,2.18549,2.18964,2.18516,2.18725,39000000.0
2008-06-05 03:45:00,2.18782,2.18972,2.18518,2.1889,35760000.0
2008-06-05 03:50:00,2.18496,2.19094,2.18496,2.19022,36760000.0
2008-06-05 03:55:00,2.19089,2.19193,2.17931,2.19083,48000000.0
2008-06-05 04:00:00,2.19055,2.19169,2.18276,2.19014,33500000.0
2008-06-05 04:05:00,2.18886,2.19092,2.18629,2.18917,44500000.0
2008-06-05 04:10:00,2.18912,2.19209,2.18605,2.19066,50630000.0
2008-06-05 04:15:00,2.19066,2.19152,2.18532,2.18851,51880000.0
2008-06-05 04:20:00,2.19054,2.19121,2.18607,2.18946,44260000.0
2008-06-05 04:25:00,2.18989,2.19239,2.18558,2.19239,44010000.0
2008-06-05 04:30:00,2.19087,2.19171,2.18415,2.18608,42380000.0
2008-06-05 04:35:00,2.18836,2.19216,2.18621,2.18809,43630000.0
2008-06-05 04:40:00,2.18937,2.19195,2.18534,2.19079,50640000.0
2008-06-05 04:45:00,2.19095,2.19187,2.18462,2.18744,41880000.0
2008-06-05 04:50:00,2.18854,2.19203,2.18551,2.19011,38630000.0
2008-06-05 04:55:00,2.18937,2.19082,2.18503,2.18861,46390000.0
2008-06-05 05:00:00,2.18736,2.19067,2.18249,2.18781,42880000.0
2008-06-05 05:05:00,2.1887,2.19181,2.18403,2.18854,48250000.0
2008-06-05 05:10:00,2.18718,2.18988,2.18591,2.18706,38380000.0
2008-06-05 05:15:00,2.18818,2.18935,2.18417,2.18772,42630000.0
2008-06-05 05:20:00,2.18762,2.19067,2.18368,2.18885,62000000.0
2008-06-05 05:25:00,2.18827,2.19099,2.18479,2.18919,43380000.0
2008-06-05 05:30:00,2.18683,2.19066,2.18423,2.1884,37750000.0
2008-06-05 05:35:00,2.18698,2.19111,2.18363,2.18953,47380000.0
2008-06-05 05:40:00,2.18924,2.19081,2.18437,2.18846,41880000.0
2008-06-05 05:45:00,2.19133,2.19133,2.18662,2.19126,41640000.0
2008-06-05 05:50:00,2.18739,2.19138,2.18227,2.18988,47260000.0
2008-06-05 05:55:00,2.18911,2.19114,2.18494,2.1887,42010000.0
2008-06-05 06:00:00,2.18341,2.19077,2.18341,2.18669,47380000.0
2008-06-05 06:05:00,2.19063,2.19238,2.18389,2.1883,40630000.0
2008-06-05 06:10:00,2.19161,2.19161,2.18551,2.18774,42500000.0
2008-06-05 06:15:00,2.18731,2.19074,2.18555,2.19066,44500000.0
2008-06-05 06:20:00,2.1867,2.19147,2.18355,2.18612,47640000.0
2008-06-05 06:25:00,2.18807,2.19019,2.18387,2.18728,44880000.0
2008-06-05 06:30:00,2.18715,2.19085,2.18536,2.1863,46380000.0
2008-06-05 06:35:00,2.18799,2.18953,2.18283,2.18734,42760000.0
2008-06-05 06:40:00,2.18984,2.1906,2.18434,2.18909,45130000.0
2008-06-05 06:45:00,2.18855,2.19004,2.18205,2.1898,50390000.0
2008-06-05 06:50:00,2.187,2.18994,2.18257,2.18511,42630000.0
2008-06-05 06:55:00,2.18751,2.19005,2.18319,2.18736,56250000.0
2008-06-05 07:00:00,2.189,2.19097,2.18476,2.18762,40890000.0
2008-06-05 07:05:00,2.18632,2.19137,2.18632,2.19067,41260000.0
2008-06-05 07:10:00,2.1894,2.19043,2.18481,2.18789,33380000.0
2008-06-05 07:15:00,2.18871,2.19056,2.18366,2.18631,38020000.0
2008-06-05 07:20:00,2.18737,2.19192,2.18539,2.18753,48390000.0
2008-06-05 07:25:00,2.19077,2.19128,2.18422,2.18991,57880000.0
2008-06-05 07:30:00,2.19027,2.19248,2.18515,2.18808,48760000.0
2008-06-05 07:35:00,2.18977,2.19029,2.18307,2.18933,37000000.0
2008-06-05 07:40:00,2.19034,2.19034,2.18331,2.18608,45000000.0
2008-06-05 07:45:00,2.18305,2.18828,2.18133,2.18364,49260000.0
2008-06-05 07:50:00,2.18514,2.18934,2.18115,2.18687,42130000.0
2008-06-05 07:55:00,2.1864,2.18721,2.18161,2.18515,45380000.0
2008-06-05 08:00:00,2.18535,2.1876,2.1799,2.18628,46150000.0
2008-06-05 08:05:00,2.18661,2.18795,2.18145,2.18624,43380000.0
2008-06-05 08:10:00,2.18339,2.18785,2.18069,2.18553,51510000.0
2008-06-05 08:15:00,2.18604,2.18721,2.18058,2.18524,42890000.0
2008-06-05 08:20:00,2.18371,2.18602,2.17994,2.18508,48130000.0
2008-06-05 08:25:00,2.18268,2.18624,2.17953,2.18225,45630000.0
2008-06-05 08:30:00,2.18397,2.18454,2.17641,2.17923,41880000.0
2008-06-05 08:35:00,2.18277,2.18439,2.18015,2.18055,44250000.0
2008-06-05 08:40:00,2.1779,2.18321,2.1779,2.18094,43630000.0
2008-06-05 08:45:00,2.18267,2.18283,2.1754,2.18232,48000000.0
2008-06-05 08:50:00,2.18032,2.1835,2.17734,2.18157,42130000.0
2008-06-05 08:55:00,2.17994,2.18259,2.17806,2.17904,44010000.0
2008-06-05 09:00:00,2.18032,2.1823,2.17692,2.18189,43130000.0
2008-06-05 09:05:00,2.18025,2.18333,2.17979,2.18243,43380000.0
2008-06-05 09:10:00,2.18057,2.18286,2.17636,2.17871,36000000.0
2008-06-05 09:15:00,2.18111,2.18182,2.17494,2.17717,44130000.0
2008-06-05 09:20:00,2.18009,2.18165,2.17597,2.18131,50770000.0
2008-06-05 09:25:00,2.18075,2.18214,2.17599,2.17953,56770000.0
2008-06-05 09:30:00,2.17955,2.18186,2.1761,2.18101,37000000.0
2008-06-05 09:35:00,2.18107,2.18167,2.17573,2.18056,46020000.0
2008-06-05 09:40:00,2.18036,2.18209,2.17539,2.1812,43770000.0
2008-06-05 09:45:00,2.17866,2.18219,2.17704,2.18025,37880000.0
2008-06-05 09:50:00,2.18048,2.18106,2.17583,2.17976,45380000.0
2008-06-05 09:55:00,2.17984,2.18181,2.1744,2.18008,52640000.0
2008-06-05 10:00:00,2.17973,2.18226,2.17591,2.1785,52510000.0
2008-06-05 10:05:00,2.18347,2.18347,2.1751,2.18026,55520000.0
2008-06-05 10:10:00,2.1813,2.18379,2.17882,2.18343,34630000.0
2008-06-05 10:15:00,2.17984,2.18457,2.17791,2.18358,38130000.0
2008-06-05 10:20:00,2.18252,2.18487,2.1782,2.18298,37380000.0
2008-06-05 10:25:00,2.18314,2.18504,2.17677,2.18213,38260000.0
2008-06-05 10:30:00,2.1798,2.18347,2.17679,2.18237,43880000.0
2008-06-05 10:35:00,2.18149,2.18303,2.17765,2.18115,51640000.0
2008-06-05 10:40:00,2.18118,2.18235,2.17495,2.17927,48380000.0
2008-06-05 10:45:00,2.18069,2.1823,2.1768,2.17899,41750000.0
2008-06-05 10:50:00,2.17843,2.18116,2.17703,2.18005,38130000.0
2008-06-05 10:55:00,2.17995,2.18192,2.17588,2.18123,45880000.0
2008-06-05 11:00:00,2.17995,2.18323,2.17839,2.1822,47380000.0
2008-06-05 11:05:00,2.18096,2.18366,2.17835,2.18184,40500000.0
2008-06-05 11:10:00,2.18127,2.18324,2.17814,2.17943,47380000.0
2008-06-05 11:15:00,2.18173,2.18287,2.17871,2.1817,39130000.0
2008-06-05 11:20:00,2.1794,2.1824,2.17481,2.18102,46880000.0
2008-06-05 11:25:00,2.18202,2.18322,2.17693,2.18214,47140000.0
2008-06-05 11:30:00,2.18109,2.18406,2.17909,2.18406,41630000.0
2008-06-05 11:35:00,2.18329,2.18429,2.1774,2.1817,42260000.0
2008-06-05 11:40:00,2.18105,2.18504,2.17724,2.18152,45750000.0
2008-06-05 11:45:00,2.18424,2.18579,2.17934,2.18526,44890000.0
2008-06-05 11:50:00,2.18396,2.18587,2.18018,2.18547,43500000.0
2008-06-05 11:55:00,2.18622,2.18831,2.18246,2.18464,45890000.0
2008-06-05 12:00:00,2.18759,2.18995,2.18337,2.18875,43880000.0
2008-06-05 12:05:00,2.18844,2.19089,2.184,2.18833,41380000.0
2008-06-05 12:10:00,2.18922,2.19051,2.18395,2.18974,41380000.0
2008-06-05 12:15:00,2.1871,2.19192,2.18473,2.18814,39380000.0
2008-06-05 12:20:00,2.18728,2.19113,2.18552,2.18765,49260000.0
2008-06-05 12:25:00,2.18987,2.19173,2.18656,2.1887,46130000.0
2008-06-05 12:30:00,2.19089,2.19267,2.18533,2.18989,39760000.0
2008-06-05 12:35:00,2.18975,2.19259,2.18519,2.19209,43520000.0
2008-06-05 12:40:00,2.18749,2.1925,2.18439,2.18893,46500000.0
2008-06-05 12:45:00,2.19247,2.19248,2.18689,2.19043,38010000.0
2008-06-05 12:50:00,2.19037,2.1922,2.18628,2.19047,59250000.0
2008-06-05 12:55:00,2.18725,2.19126,2.18477,2.18974,55760000.0
2008-06-05 13:00:00,2.19122,2.19369,2.18652,2.19343,48880000.0
2008-06-05 13:05:00,2.18984,2.19349,2.18692,2.19047,44380000.0
2008-06-05 13:10:00,2.19281,2.193,2.18562,2.19239,47270000.0
2008-06-05 13:15:00,2.18983,2.1921,2.1853,2.19146,40510000.0
2008-06-05 13:20:00,2.18589,2.19068,2.18514,2.18629,50880000.0
2008-06-05 13:25:00,2.18894,2.19107,2.18525,2.18806,46380000.0
2008-06-05 13:30:00,2.18677,2.1918,2.18365,2.1901,39640000.0
2008-06-05 13:35:00,2.18856,2.19042,2.18267,2.18881,46760000.0
2008-06-05 13:40:00,2.18657,2.19199,2.18457,2.18528,48010000.0
2008-06-05 13:45:00,2.18675,2.19072,2.18193,2.18548,49380000.0
2008-06-05 13:50:00,2.18634,2.18926,2.18146,2.18564,35000000.0
2008-06-05 13:55:00,2.18988,2.18988,2.18078,2.18078,46000000.0
2008-06-05 14:00:00,2.18558,2.18858,2.18246,2.18678,39890000.0
2008-06-05 14:05:00,2.18419,2.18959,2.1836,2.18751,38630000.0
2008-06-05 14:10:00,2.18738,2.1891,2.18239,2.18443,46260000.0
2008-06-05 14:15:00,2.18783,2.18865,2.18358,2.18436,39130000.0
2008-06-05 14:20:00,2.18666,2.18748,2.18023,2.18683,43880000.0
2008-06-05 14:25:00,2.18713,2.18881,2.18198,2.18688,50270000.0
2008-06-05 14:30:00,2.18731,2.19276,2.18348,2.19211,46140000.0
2008-06-05 14:35:00,2.19147,2.19242,2.18291,2.18291,49500000.0
2008-06-05 14:40:00,2.18649,2.1897,2.18175,2.18872,42130000.0
2008-06-05 14:45:00,2.18984,2.18984,2.18172,2.18618,45630000.0
2008-06-05 14:50:00,2.18304,2.18716,2.17912,2.18499,47510000.0
2008-06-05 14:55:00,2.18433,2.1853,2.17681,2.17964,50640000.0
2008-06-05 15:00:00,2.17961,2.1829,2.17431,2.17928,58760000.0
2008-06-05 15:05:00,2.1812,2.1839,2.17812,2.18133,41000000.0
2008-06-05 15:10:00,2.18434,2.18434,2.17385,2.17385,41760000.0
2008-06-05 15:15:00,2.1771,2.17952,2.17284,2.17284,45380000.0
2008-06-05 15:20:00,2.17753,2.18025,2.1708,2.17332,43880000.0
2008-06-05 15:25:00,2.17419,2.17585,2.16952,2.17522,42000000.0
2008-06-05 15:30:00,2.17304,2.17577,2.16992,2.17505,43630000.0
2008-06-05 15:35:00,2.17265,2.17437,2.16396,2.16824,40880000.0
2008-06-05 15:40:00,2.16934,2.17106,2.16294,2.1664,37880000.0
2008-06-05 15:45:00,2.16846,2.17048,2.16248,2.16833,52010000.0
2008-06-05 15:50:00,2.16826,2.16959,2.16167,2.16758,41510000.0
2008-06-05 15:55:00,2.16857,2.16986,2.16439,2.16835,40770000.0
2008-06-05 16:00:00,2.1682,2.16825,2.162,2.1655,45750000.0
2008-06-05 16:05:00,2.16578,2.16739,2.16155,2.16739,41130000.0
2008-06-05 16:10:00,2.16399,2.17028,2.16131,2.16632,42380000.0
2008-06-05 16:15:00,2.16587,2.16856,2.16212,2.16551,41510000.0
2008-06-05 16:20:00,2.16646,2.16957,2.16387,2.16836,41130000.0
2008-06-05 16:25:00,2.16734,2.1699,2.16488,2.16888,44130000.0
2008-06-05 16:30:00,2.16905,2.17043,2.16334,2.17028,46130000.0
2008-06-05 16:35:00,2.16951,2.17026,2.16303,2.16873,45510000.0
2008-06-05 16:40:00,2.16833,2.17139,2.16533,2.17037,39130000.0
2008-06-05 16:45:00,2.17126,2.17254,2.16641,2.17212,40380000.0
2008-06-05 16:50:00,2.17187,2.173,2.16731,2.16859,42750000.0
2008-06-05 16:55:00,2.16998,2.17585,2.16956,2.17324,45880000.0
2008-06-05 17:00:00,2.17392,2.17455,2.16788,2.17229,46390000.0
2008-06-05 17:05:00,2.17046,2.17269,2.16688,2.17067,44750000.0
2008-06-05 17:10:00,2.1671,2.17206,2.16585,2.16657,36640000.0
2008-06-05 17:15:00,2.16976,2.17162,2.16674,2.16883,52250000.0
2008-06-05 17:20:00,2.17117,2.17268,2.16841,2.17043,42500000.0
2008-06-05 17:25:00,2.16901,2.1733,2.16613,2.1733,37640000.0
2008-06-05 17:30:00,2.1716,2.17321,2.16845,2.16992,40880000.0
2008-06-05 17:35:00,2.16931,2.1733,2.16767,2.17165,43130000.0
2008-06-05 17:40:00,2.17234,2.17312,2.1691,2.17143,39010000.0
2008-06-05 17:45:00,2.17246,2.17309,2.16761,2.17146,49130000.0
2008-06-05 17:50:00,2.17087,2.17209,2.16611,2.17176,50750000.0
2008-06-05 17:55:00,2.17021,2.17191,2.16581,2.17082,35010000.0
2008-06-05 18:00:00,2.17139,2.17199,2.16698,2.17102,54260000.0
2008-06-05 18:05:00,2.17033,2.17088,2.16532,2.16875,46130000.0
2008-06-05 18:10:00,2.16861,2.17126,2.16633,2.17078,41130000.0
2008-06-05 18:15:00,2.16987,2.17059,2.16435,2.16881,55760000.0
2008-06-05 18:20:00,2.16799,2.17091,2.16337,2.16925,51140000.0
2008-06-05 18:25:00,2.16601,2.16986,2.16333,2.16918,38130000.0
2008-06-05 18:30:00,2.16859,2.16972,2.16209,2.16944,55250000.0
2008-06-05 18:35:00,2.16771,2.16989,2.16285,2.16932,43130000.0
2008-06-05 18:40:00,2.16957,2.16998,2.16357,2.16883,50130000.0
2008-06-05 18:45:00,2.16767,2.16994,2.1648,2.16856,40500000.0
2008-06-05 18:50:00,2.16748,2.16947,2.16394,2.16687,42750000.0
2008-06-05 18:55:00,2.1664,2.16924,2.16048,2.16598,53010000.0
2008-06-05 19:00:00,2.16758,2.16908,2.1622,2.16617,47500000.0
2008-06-05 19:05:00,2.16708,2.16818,2.1621,2.16607,45750000.0
2008-06-05 19:10:00,2.16714,2.16819,2.16277,2.16401,42880000.0
2008-06-05 19:15:00,2.16509,2.16834,2.16223,2.16379,63750000.0
2008-06-05 19:20:00,2.16652,2.16805,2.16154,2.16762,48010000.0
2008-06-05 19:25:00,2.16491,2.16805,2.16162,2.16755,39640000.0
2008-06-05 19:30:00,2.16275,2.16784,2.16208,2.16436,53140000.0
2008-06-05 19:35:00,2.16698,2.16748,2.16059,2.16644,41250000.0
2008-06-05 19:40:00,2.16718,2.16807,2.16238,2.16635,37750000.0
2008-06-05 19:45:00,2.16568,2.16898,2.16206,2.16533,41130000.0
2008-06-05 19:50:00,2.16729,2.16805,2.16238,2.16399,37390000.0
2008-06-05 19:55:00,2.16735,2.16908,2.16217,2.16647,51880000.0
2008-06-05 20:00:00,2.16659,2.1684,2.1632,2.1632,40380000.0
2008-06-05 20:05:00,2.16669,2.16736,2.16134,2.16534,46760000.0
2008-06-05 20:10:00,2.16623,2.16816,2.16114,2.16695,41020000.0
2008-06-05 20:15:00,2.16483,2.16932,2.15873,2.16642,47250000.0
2008-06-05 20:20:00,2.1642,2.16839,2.16241,2.16532,50750000.0
2008-06-05 20:25:00,2.16715,2.16844,2.16139,2.16736,46890000.0
2008-06-05 20:30:00,2.16746,2.16786,2.16084,2.1658,47890000.0
2008-06-05 20:35:00,2.16695,2.16882,2.1631,2.16496,43390000.0
2008-06-05 20:40:00,2.16555,2.1684,2.16144,2.1674,47390000.0
2008-06-05 20:45:00,2.16712,2.16781,2.16135,2.16631,36750000.0
2008-06-05 20:50:00,2.16444,2.16694,2.15956,2.16414,45890000.0
2008-06-05 20:55:00,2.16565,2.16811,2.16094,2.16687,52140000.0
2008-06-05 21:00:00,2.16634,2.16868,2.16325,2.16629,38750000.0
2008-06-05 21:05:00,2.16729,2.16813,2.16383,2.16554,43630000.0
2008-06-05 21:10:00,2.16783,2.16885,2.16372,2.16401,39130000.0
2008-06-05 21:15:00,2.16796,2.16833,2.16214,2.16701,37390000.0
2008-06-05 21:20:00,2.1666,2.16754,2.16123,2.16504,42880000.0
2008-06-05 21:25:00,2.16627,2.16787,2.1623,2.16773,37000000.0
2008-06-05 21:30:00,2.16781,2.16848,2.16159,2.16802,34760000.0
2008-06-05 21:35:00,2.16262,2.16809,2.16262,2.16692,41880000.0
2008-06-05 21:40:00,2.16718,2.16718,2.16172,2.16321,40010000.0
2008-06-05 21:45:00,2.16262,2.16619,2.15965,2.1617,44880000.0
2008-06-05 21:50:00,2.16267,2.16684,2.16167,2.16544,34130000.0
2008-06-05 21:55:00,2.16441,2.16617,2.15983,2.16058,41630000.0
2008-06-05 22:00:00,2.16444,2.16678,2.1607,2.16573,33750000.0
2008-06-05 22:05:00,2.16359,2.1659,2.16048,2.16274,36380000.0
2008-06-05 22:10:00,2.16487,2.16614,2.16043,2.16318,37500000.0
2008-06-05 22:15:00,2.15932,2.16606,2.15932,2.16368,42760000.0
2008-06-05 22:20:00,2.16479,2.1666,2.15904,2.166,39130000.0
2008-06-05 22:25:00,2.16271,2.16616,2.16034,2.16616,40500000.0
2008-06-05 22:30:00,2.16339,2.16625,2.16164,2.16332,41760000.0
2008-06-05 22:35:00,2.16334,2.16622,2.15984,2.16262,36770000.0
2008-06-05 22:40:00,2.16427,2.16588,2.15913,2.16321,41260000.0
2008-06-05 22:45:00,2.16459,2.1657,2.159,2.1596,36630000.0
2008-06-05 22:50:00,2.16292,2.16608,2.15899,2.16308,44260000.0
2008-06-05 22:55:00,2.16506,2.16546,2.15922,2.16325,33630000.0
2008-06-05 23:00:00,2.16461,2.16638,2.15972,2.16436,38380000.0
2008-06-05 23:05:00,2.16169,2.16677,2.15878,2.16433,41500000.0
2008-06-05 23:10:00,2.16356,2.1668,2.16074,2.16356,42880000.0
2008-06-05 23:15:00,2.15956,2.16666,2.15956,2.16599,40760000.0
2008-06-05 23:20:00,2.16456,2.1675,2.16159,2.16666,38000000.0
2008-06-05 23:25:00,2.16458,2.16732,2.16271,2.16726,38250000.0
2008-06-05 23:30:00,2.16457,2.16787,2.16242,2.16779,37000000.0
2008-06-05 23:35:00,2.16776,2.16819,2.16331,2.16776,40260000.0
2008-06-05 23:40:00,2.16592,2.16816,2.16156,2.16282,35380000.0
2008-06-05 23:45:00,2.16909,2.16909,2.16431,2.16814,27010000.0
2008-06-05 23:50:00,2.16874,2.1694,2.16298,2.16683,44140000.0
2008-06-05 23:55:00,2.16828,2.16932,2.1631,2.16455,46630000.0
2008-06-06 00:00:00,2.16313,2.17326,2.16313,2.16778,45130000.0
2008-06-06 00:05:00,2.1661,2.16974,2.16212,2.16664,56880000.0
2008-06-06 00:10:00,2.16269,2.16843,2.16269,2.16631,42630000.0
2008-06-06 00:15:00,2.1659,2.16857,2.1622,2.16422,26380000.0
2008-06-06 00:20:00,2.16448,2.16843,2.16347,2.16825,36130000.0
2008-06-06 00:25:00,2.16729,2.16903,2.15805,2.16582,44150000.0
2008-06-06 00:30:00,2.16703,2.16773,2.16079,2.16683,44000000.0
2008-06-06 00:35:00,2.16492,2.16806,2.16025,2.16025,32900000.0
2008-06-06 00:40:00,2.16681,2.16706,2.16082,2.16643,37640000.0
2008-06-06 00:45:00,2.16619,2.16852,2.16179,2.16661,42400000.0
2008-06-06 00:50:00,2.16615,2.16846,2.16176,2.16731,46890000.0
2008-06-06 00:55:00,2.16395,2.16842,2.16236,2.16743,41390000.0
2008-06-06 01:00:00,2.1645,2.1672,2.16085,2.16633,37010000.0
2008-06-06 01:05:00,2.16681,2.16761,2.161,2.16511,43380000.0
2008-06-06 01:10:00,2.16485,2.16847,2.16196,2.16647,40780000.0
2008-06-06 01:15:00,2.16507,2.16778,2.16138,2.16672,43630000.0
2008-06-06 01:20:00,2.16438,2.16952,2.16119,2.16119,65510000.0
2008-06-06 01:25:00,2.16676,2.16876,2.15945,2.16578,49010000.0
2008-06-06 01:30:00,2.16446,2.16791,2.16157,2.16651,39760000.0
2008-06-06 01:35:00,2.16327,2.1685,2.15949,2.16627,49380000.0
2008-06-06 01:40:00,2.16628,2.16665,2.16085,2.16278,40500000.0
2008-06-06 01:45:00,2.16418,2.16568,2.1593,2.16344,57380000.0
2008-06-06 01:50:00,2.16134,2.16541,2.16027,2.16149,53010000.0
2008-06-06 01:55:00,2.16197,2.16522,2.1589,2.16169,41380000.0
2008-06-06 02:00:00,2.16433,2.16506,2.1593,2.1614,43140000.0
2008-06-06 02:05:00,2.16153,2.16606,2.16102,2.1625,44380000.0
2008-06-06 02:10:00,2.16192,2.16541,2.15749,2.16209,50140000.0
2008-06-06 02:15:00,2.16542,2.16729,2.15824,2.16384,57130000.0
2008-06-06 02:20:00,2.164,2.1655,2.15838,2.16469,44000000.0
2008-06-06 02:25:00,2.16126,2.1653,2.15699,2.16162,49770000.0
2008-06-06 02:30:00,2.16264,2.16548,2.15891,2.16373,50000000.0
2008-06-06 02:35:00,2.15951,2.16548,2.15774,2.16205,40380000.0
2008-06-06 02:40:00,2.16346,2.16553,2.16079,2.16536,54880000.0
2008-06-06 02:45:00,2.16576,2.16578,2.1578,2.16496,46630000.0
2008-06-06 02:50:00,2.16281,2.16615,2.16053,2.16448,42250000.0
2008-06-06 02:55:00,2.1656,2.16671,2.16179,2.16559,44260000.0
2008-06-06 03:00:00,2.16569,2.16625,2.16073,2.16471,46630000.0
2008-06-06 03:05:00,2.16579,2.16651,2.15956,2.16579,41510000.0
2008-06-06 03:10:00,2.16412,2.16676,2.16006,2.16474,33250000.0
2008-06-06 03:15:00,2.16115,2.16612,2.16115,2.16153,41130000.0
2008-06-06 03:20:00,2.16389,2.16632,2.15945,2.16334,43750000.0
2008-06-06 03:25:00,2.16543,2.16639,2.15964,2.16369,36510000.0
2008-06-06 03:30:00,2.16397,2.16606,2.16073,2.16405,51000000.0
2008-06-06 03:35:00,2.16605,2.16625,2.16241,2.16544,41880000.0
2008-06-06 03:40:00,2.16059,2.16594,2.16059,2.16482,41380000.0
2008-06-06 03:45:00,2.16558,2.16663,2.16152,2.16431,36000000.0
2008-06-06 03:50:00,2.16111,2.16599,2.16111,2.16367,38500000.0
2008-06-06 03:55:00,2.1629,2.16591,2.15924,2.16302,41380000.0
2008-06-06 04:00:00,2.1645,2.16665,2.16046,2.16428,40010000.0
2008-06-06 04:05:00,2.16482,2.16633,2.16281,2.16545,41750000.0
2008-06-06 04:10:00,2.16554,2.1659,2.15797,2.1651,46250000.0
2008-06-06 04:15:00,2.16543,2.16629,2.15936,2.16488,46010000.0
2008-06-06 04:20:00,2.16574,2.16606,2.16041,2.16271,42510000.0
2008-06-06 04:25:00,2.16539,2.16539,2.15705,2.1644,40260000.0
2008-06-06 04:30:00,2.1605,2.16614,2.15763,2.15921,42500000.0
2008-06-06 04:35:00,2.16346,2.16565,2.16012,2.16208,37270000.0
2008-06-06 04:40:00,2.16539,2.16635,2.16124,2.16428,52130000.0
2008-06-06 04:45:00,2.16567,2.16631,2.16077,2.16525,46000000.0
2008-06-06 04:50:00,2.16597,2.16702,2.16126,2.16625,43380000.0
2008-06-06 04:55:00,2.1638,2.16666,2.16025,2.16571,40880000.0
2008-06-06 05:00:00,2.16451,2.16712,2.15893,2.16421,44510000.0
2008-06-06 05:05:00,2.16396,2.16691,2.16094,2.16283,56510000.0
2008-06-06 05:10:00,2.16368,2.16639,2.15996,2.16639,38630000.0
2008-06-06 05:15:00,2.1664,2.16757,2.1615,2.16672,45380000.0
2008-06-06 05:20:00,2.16609,2.16748,2.16088,2.16552,57140000.0
2008-06-06 05:25:00,2.16186,2.1682,2.16116,2.16414,45260000.0
2008-06-06 05:30:00,2.16336,2.16916,2.16155,2.16675,45510000.0
2008-06-06 05:35:00,2.16427,2.16727,2.16137,2.16706,47750000.0
2008-06-06 05:40:00,2.16618,2.16814,2.16091,2.16573,35880000.0
2008-06-06 05:45:00,2.16551,2.16792,2.16251,2.16468,39130000.0
2008-06-06 05:50:00,2.16629,2.167,2.15999,2.16301,48130000.0
2008-06-06 05:55:00,2.16438,2.16694,2.1614,2.16401,41880000.0
2008-06-06 06:00:00,2.16041,2.16853,2.16041,2.16418,39750000.0
2008-06-06 06:05:00,2.1678,2.16816,2.16109,2.16666,40010000.0
2008-06-06 06:10:00,2.16708,2.16723,2.16161,2.16722,45750000.0
2008-06-06 06:15:00,2.16443,2.16701,2.16099,2.16626,43890000.0
2008-06-06 06:20:00,2.16572,2.16934,2.16174,2.1631,50890000.0
2008-06-06 06:25:00,2.16607,2.16823,2.16096,2.16669,46630000.0
2008-06-06 06:30:00,2.16512,2.16869,2.16163,2.16278,47250000.0
2008-06-06 06:35:00,2.16678,2.16757,2.16021,2.1655,43750000.0
2008-06-06 06:40:00,2.1655,2.16748,2.16217,2.16435,42380000.0
2008-06-06 06:45:00,2.16641,2.16899,2.16033,2.16691,53500000.0
2008-06-06 06:50:00,2.16565,2.16861,2.15904,2.16481,44380000.0
2008-06-06 06:55:00,2.16488,2.16767,2.16079,2.16678,48380000.0
2008-06-06 07:00:00,2.16721,2.1684,2.16188,2.16687,40000000.0
2008-06-06 07:05:00,2.16332,2.16904,2.16299,2.16651,49000000.0
2008-06-06 07:10:00,2.16503,2.16733,2.16076,2.16419,41500000.0
2008-06-06 07:15:00,2.1648,2.16711,2.15951,2.16213,38380000.0
2008-06-06 07:20:00,2.16252,2.16666,2.15936,2.1649,43500000.0
2008-06-06 07:25:00,2.16408,2.16725,2.16014,2.16497,61260000.0
2008-06-06 07:30:00,2.16375,2.16711,2.15989,2.16564,46010000.0
2008-06-06 07:35:00,2.16622,2.16707,2.15949,2.16605,38390000.0
2008-06-06 07:40:00,2.16519,2.16609,2.15933,2.16212,43520000.0
2008-06-06 07:45:00,2.15965,2.164,2.15739,2.16104,38380000.0
2008-06-06 07:50:00,2.16506,2.16506,2.15663,2.16463,36750000.0
2008-06-06 07:55:00,2.16309,2.16521,2.15824,2.16379,48760000.0
2008-06-06 08:00:00,2.16558,2.16786,2.15994,2.16434,48140000.0
2008-06-06 08:05:00,2.16604,2.16785,2.16313,2.16785,41630000.0
2008-06-06 08:10:00,2.16245,2.16877,2.16016,2.16757,45380000.0
2008-06-06 08:15:00,2.16547,2.16709,2.16075,2.16596,44000000.0
2008-06-06 08:20:00,2.16421,2.16669,2.16136,2.16453,45770000.0
2008-06-06 08:25:00,2.16416,2.16696,2.16042,2.16532,45500000.0
2008-06-06 08:30:00,2.16477,2.16564,2.15967,2.16105,45010000.0
2008-06-06 08:35:00,2.16301,2.16577,2.16164,2.1645,39750000.0
2008-06-06 08:40:00,2.16227,2.16585,2.15918,2.1647,42270000.0
2008-06-06 08:45:00,2.16447,2.16621,2.15706,2.16493,53640000.0
2008-06-06 08:50:00,2.16287,2.16574,2.1576,2.16574,43250000.0
2008-06-06 08:55:00,2.1625,2.16593,2.15977,2.15977,46260000.0
2008-06-06 09:00:00,2.16254,2.16442,2.15937,2.16406,44380000.0
2008-06-06 09:05:00,2.16006,2.16558,2.16006,2.16449,41880000.0
2008-06-06 09:10:00,2.16317,2.16575,2.15877,2.16298,39130000.0
2008-06-06 09:15:00,2.16481,2.16587,2.1577,2.16478,50260000.0
2008-06-06 09:20:00,2.16306,2.16503,2.16018,2.16382,47640000.0
2008-06-06 09:25:00,2.16178,2.16691,2.15932,2.16502,58250000.0
2008-06-06 09:30:00,2.16272,2.16715,2.16051,2.16664,40130000.0
2008-06-06 09:35:00,2.16726,2.17038,2.16337,2.17038,39750000.0
2008-06-06 09:40:00,2.1703,2.1719,2.16597,2.17057,46250000.0
2008-06-06 09:45:00,2.16968,2.16977,2.16447,2.16808,37750000.0
2008-06-06 09:50:00,2.16707,2.16957,2.16454,2.16921,36500000.0
2008-06-06 09:55:00,2.16714,2.17035,2.16255,2.16872,50520000.0
2008-06-06 10:00:00,2.16773,2.16909,2.16215,2.16806,55380000.0
2008-06-06 10:05:00,2.1692,2.17048,2.16368,2.16746,49130000.0
2008-06-06 10:10:00,2.16834,2.17063,2.16482,2.17063,41380000.0
2008-06-06 10:15:00,2.16696,2.17128,2.16558,2.17041,39130000.0
2008-06-06 10:20:00,2.16742,2.16895,2.16416,2.16644,40380000.0
2008-06-06 10:25:00,2.16733,2.16916,2.1611,2.16601,40630000.0
2008-06-06 10:30:00,2.16578,2.16875,2.16148,2.1684,46380000.0
2008-06-06 10:35:00,2.16844,2.16879,2.1642,2.16716,48500000.0
2008-06-06 10:40:00,2.16659,2.16917,2.16163,2.16592,50880000.0
2008-06-06 10:45:00,2.16792,2.16894,2.16396,2.16602,43390000.0
2008-06-06 10:50:00,2.16649,2.17012,2.16491,2.16796,39260000.0
2008-06-06 10:55:00,2.16816,2.16966,2.16393,2.16741,46010000.0
2008-06-06 11:00:00,2.16718,2.16812,2.16279,2.16712,44770000.0
2008-06-06 11:05:00,2.16799,2.16799,2.16088,2.16458,43500000.0
2008-06-06 11:10:00,2.16498,2.16691,2.16083,2.1641,48390000.0
2008-06-06 11:15:00,2.1676,2.1676,2.1623,2.16587,47250000.0
2008-06-06 11:20:00,2.16328,2.1681,2.16051,2.1671,53510000.0
2008-06-06 11:25:00,2.16691,2.16711,2.16191,2.16362,47630000.0
2008-06-06 11:30:00,2.1672,2.1679,2.16316,2.16641,46750000.0
2008-06-06 11:35:00,2.16634,2.16826,2.1632,2.16468,42760000.0
2008-06-06 11:40:00,2.16267,2.16796,2.15938,2.16509,43760000.0
2008-06-06 11:45:00,2.1674,2.16782,2.16073,2.16653,44750000.0
2008-06-06 11:50:00,2.1678,2.16782,2.16178,2.1656,43140000.0
2008-06-06 11:55:00,2.16516,2.16681,2.16074,2.16681,47500000.0
2008-06-06 12:00:00,2.16676,2.16721,2.16112,2.16632,45000000.0
2008-06-06 12:05:00,2.16519,2.16812,2.16162,2.16638,42130000.0
2008-06-06 12:10:00,2.16797,2.16797,2.15931,2.16265,38140000.0
2008-06-06 12:15:00,2.16313,2.16508,2.15915,2.16257,37250000.0
2008-06-06 12:20:00,2.16216,2.16517,2.1584,2.16228,49380000.0
2008-06-06 12:25:00,2.16407,2.16546,2.15927,2.1602,40010000.0
2008-06-06 12:30:00,2.16241,2.16556,2.15769,2.16384,34130000.0
2008-06-06 12:35:00,2.16285,2.1648,2.15886,2.16413,44260000.0
2008-06-06 12:40:00,2.16001,2.16543,2.16001,2.16232,48010000.0
2008-06-06 12:45:00,2.16431,2.1647,2.1594,2.16346,44880000.0
2008-06-06 12:50:00,2.16102,2.16613,2.15832,2.16315,52010000.0
2008-06-06 12:55:00,2.16264,2.16469,2.1584,2.16338,47380000.0
2008-06-06 13:00:00,2.16402,2.16603,2.15833,2.163,46510000.0
2008-06-06 13:05:00,2.16118,2.16653,2.15955,2.16395,39890000.0
2008-06-06 13:10:00,2.16466,2.16557,2.15839,2.16465,48510000.0
2008-06-06 13:15:00,2.16285,2.1654,2.15814,2.16361,43130000.0
2008-06-06 13:20:00,2.16052,2.16591,2.1585,2.1585,48640000.0
2008-06-06 13:25:00,2.16562,2.16593,2.15879,2.16147,46130000.0
2008-06-06 13:30:00,2.16062,2.16772,2.16062,2.16497,41390000.0
2008-06-06 13:35:00,2.16636,2.16667,2.16047,2.16651,44750000.0
2008-06-06 13:40:00,2.16489,2.16712,2.15844,2.16311,57760000.0
2008-06-06 13:45:00,2.16549,2.16738,2.16074,2.16568,42880000.0
2008-06-06 13:50:00,2.16312,2.1664,2.15794,2.16253,41130000.0
2008-06-06 13:55:00,2.16625,2.16625,2.15832,2.15832,39140000.0
2008-06-06 14:00:00,2.1641,2.16651,2.16043,2.16402,54250000.0
2008-06-06 14:05:00,2.16191,2.16583,2.16055,2.16355,38510000.0
2008-06-06 14:10:00,2.16418,2.16576,2.16031,2.1607,44000000.0
2008-06-06 14:15:00,2.16416,2.16571,2.16105,2.16138,46380000.0
2008-06-06 14:20:00,2.16343,2.1647,2.1573,2.16382,42890000.0
2008-06-06 14:25:00,2.16458,2.16483,2.15832,2.16415,42750000.0
2008-06-06 14:30:00,2.16056,2.16057,2.14867,2.15011,44880000.0
2008-06-06 14:35:00,2.14878,2.15377,2.14669,2.15138,44750000.0
2008-06-06 14:40:00,2.15303,2.15619,2.14888,2.15164,39510000.0
2008-06-06 14:45:00,2.15548,2.15548,2.14974,2.152,46260000.0
2008-06-06 14:50:00,2.15151,2.15478,2.1468,2.15361,47390000.0
2008-06-06 14:55:00,2.15235,2.15479,2.15069,2.15339,54630000.0
2008-06-06 15:00:00,2.15477,2.15666,2.14798,2.15275,59260000.0
2008-06-06 15:05:00,2.15589,2.15589,2.1502,2.15374,41880000.0
2008-06-06 15:10:00,2.15504,2.15896,2.15177,2.15451,43760000.0
2008-06-06 15:15:00,2.15853,2.16212,2.1552,2.15692,49750000.0
2008-06-06 15:20:00,2.16089,2.16261,2.15392,2.15855,48630000.0
2008-06-06 15:25:00,2.15842,2.16207,2.15447,2.15871,43640000.0
2008-06-06 15:30:00,2.15738,2.16131,2.15479,2.158,35890000.0
2008-06-06 15:35:00,2.15744,2.15895,2.14976,2.1549,47000000.0
2008-06-06 15:40:00,2.15813,2.15911,2.15141,2.15445,34760000.0
2008-06-06 15:45:00,2.15604,2.15831,2.15076,2.15723,53260000.0
2008-06-06 15:50:00,2.15768,2.1612,2.15201,2.16011,44520000.0
2008-06-06 15:55:00,2.16173,2.16173,2.15333,2.1575,38380000.0
2008-06-06 16:00:00,2.15804,2.16243,2.15385,2.1568,41390000.0
2008-06-06 16:05:00,2.15678,2.1606,2.1527,2.15996,40010000.0
2008-06-06 16:10:00,2.15669,2.1613,2.15415,2.15671,46510000.0
2008-06-06 16:15:00,2.15761,2.16012,2.15464,2.15555,51010000.0
2008-06-06 16:20:00,2.15829,2.1592,2.15235,2.15648,45130000.0
2008-06-06 16:25:00,2.15695,2.16015,2.15246,2.15918,48880000.0
2008-06-06 16:30:00,2.15926,2.1597,2.154,2.15893,49130000.0
2008-06-06 16:35:00,2.15819,2.15998,2.15341,2.15669,45640000.0
2008-06-06 16:40:00,2.15732,2.15817,2.15188,2.15693,42250000.0
2008-06-06 16:45:00,2.1568,2.16143,2.15306,2.16078,48750000.0
2008-06-06 16:50:00,2.15899,2.16125,2.15435,2.15636,32630000.0
2008-06-06 16:55:00,2.15856,2.15856,2.15213,2.15397,37260000.0
2008-06-06 17:00:00,2.15648,2.15773,2.15248,2.15671,46890000.0
2008-06-06 17:05:00,2.15337,2.15751,2.15099,2.15694,46000000.0
2008-06-06 17:10:00,2.15221,2.15923,2.15221,2.15382,32500000.0
2008-06-06 17:15:00,2.15796,2.15909,2.15348,2.15474,44250000.0
2008-06-06 17:20:00,2.15604,2.15781,2.15302,2.15656,48010000.0
2008-06-06 17:25:00,2.15512,2.15716,2.15073,2.1571,44510000.0
2008-06-06 17:30:00,2.15605,2.15751,2.15222,2.15401,38880000.0
2008-06-06 17:35:00,2.15236,2.15891,2.15223,2.15591,42390000.0
2008-06-06 17:40:00,2.15757,2.15843,2.15479,2.15843,42760000.0
2008-06-06 17:45:00,2.15755,2.15937,2.15238,2.15653,45630000.0
2008-06-06 17:50:00,2.1573,2.15889,2.1531,2.1585,42880000.0
2008-06-06 17:55:00,2.15807,2.15925,2.14939,2.15731,40140000.0
2008-06-06 18:00:00,2.15685,2.15783,2.15227,2.15584,48510000.0
2008-06-06 18:05:00,2.15724,2.15775,2.15234,2.15427,42270000.0
2008-06-06 18:10:00,2.1552,2.15804,2.15378,2.15789,34130000.0
2008-06-06 18:15:00,2.15729,2.1583,2.15182,2.1563,57890000.0
2008-06-06 18:20:00,2.15503,2.15928,2.15299,2.15814,48770000.0
2008-06-06 18:25:00,2.15545,2.15857,2.15191,2.1569,35630000.0
2008-06-06 18:30:00,2.15749,2.15948,2.15182,2.15679,51760000.0
2008-06-06 18:35:00,2.15884,2.15884,2.15205,2.15624,41760000.0
2008-06-06 18:40:00,2.15818,2.1601,2.15292,2.15671,49130000.0
2008-06-06 18:45:00,2.15856,2.16102,2.15216,2.15829,50260000.0
2008-06-06 18:50:00,2.15737,2.15947,2.15353,2.15783,55630000.0
2008-06-06 18:55:00,2.15629,2.1592,2.15263,2.15846,46140000.0
2008-06-06 19:00:00,2.15903,2.15959,2.15252,2.1559,49130000.0
2008-06-06 19:05:00,2.15735,2.15888,2.15303,2.15682,43890000.0
2008-06-06 19:10:00,2.15788,2.15831,2.15424,2.156,36890000.0
2008-06-06 19:15:00,2.15625,2.16747,2.15304,2.15332,60880000.0
2008-06-06 19:20:00,2.15825,2.15875,2.15211,2.15592,50010000.0
2008-06-06 19:25:00,2.15625,2.15869,2.15104,2.15742,41140000.0
2008-06-06 19:30:00,2.15391,2.15883,2.15249,2.15623,44880000.0
2008-06-06 19:35:00,2.15881,2.16036,2.15322,2.15936,39000000.0
2008-06-06 19:40:00,2.15844,2.16063,2.15495,2.15721,40130000.0
2008-06-06 19:45:00,2.15776,2.16106,2.15457,2.15811,35880000.0
2008-06-06 19:50:00,2.15827,2.16067,2.15433,2.15543,44750000.0
2008-06-06 19:55:00,2.15758,2.16008,2.1531,2.15592,52400000.0
2008-06-06 20:00:00,2.15636,2.15892,2.15253,2.15772,39010000.0
2008-06-06 20:05:00,2.15878,2.15895,2.15163,2.15619,52010000.0
2008-06-06 20:10:00,2.15562,2.15719,2.15064,2.15506,43010000.0
2008-06-06 20:15:00,2.15387,2.15817,2.15197,2.15516,40630000.0
2008-06-06 20:20:00,2.15319,2.15751,2.15214,2.1536,55250000.0
2008-06-06 20:25:00,2.15644,2.15719,2.15084,2.15342,41890000.0
2008-06-06 20:30:00,2.15547,2.15675,2.15098,2.15632,45130000.0
2008-06-06 20:35:00,2.15645,2.1572,2.15123,2.15123,37140000.0
2008-06-06 20:40:00,2.15267,2.158,2.15055,2.15508,53750000.0
2008-06-06 20:45:00,2.15516,2.15798,2.15157,2.15591,38390000.0
2008-06-06 20:50:00,2.1541,2.15693,2.14926,2.15513,43270000.0
2008-06-06 20:55:00,2.15368,2.15692,2.14927,2.15498,52630000.0
2008-06-06 21:00:00,2.15253,2.15664,2.15249,2.15483,45500000.0
2008-06-06 21:05:00,2.15427,2.15707,2.15228,2.1547,36510000.0
2008-06-06 21:10:00,2.15445,2.15784,2.15164,2.15345,39750000.0
2008-06-06 21:15:00,2.15539,2.15823,2.15206,2.1577,42760000.0
2008-06-06 21:20:00,2.15563,2.15793,2.15254,2.15469,43000000.0
2008-06-06 21:25:00,2.15499,2.15705,2.15067,2.15486,44760000.0
2008-06-06 21:30:00,2.15373,2.15653,2.14903,2.15611,42260000.0
2008-06-06 21:35:00,2.14984,2.1585,2.14984,2.15657,44130000.0
2008-06-06 21:40:00,2.15583,2.15766,2.15194,2.15477,41630000.0
2008-06-06 21:45:00,2.15767,2.15812,2.15091,2.15408,42400000.0
2008-06-06 21:50:00,2.15312,2.15752,2.15173,2.15519,36380000.0
2008-06-06 21:55:00,2.15461,2.15766,2.14936,2.14936,42000000.0
2008-06-06 22:00:00,2.15564,2.15597,2.15071,2.15597,35380000.0
2008-06-06 22:05:00,2.1537,2.15551,2.15028,2.15401,38130000.0
2008-06-06 22:10:00,2.1553,2.15649,2.15071,2.1545,34900000.0
2008-06-06 22:15:00,2.15091,2.15629,2.15048,2.15344,41760000.0
2008-06-06 22:20:00,2.15569,2.15724,2.15015,2.15653,38880000.0
2008-06-06 22:25:00,2.15454,2.15627,2.15204,2.1543,42400000.0
2008-06-06 22:30:00,2.15404,2.15799,2.152,2.15665,31760000.0
2008-06-06 22:35:00,2.15475,2.15695,2.1504,2.1504,41000000.0
2008-06-06 22:40:00,2.15377,2.15692,2.14933,2.15464,34130000.0
2008-06-06 22:45:00,2.15579,2.15624,2.14937,2.15047,42130000.0
2008-06-06 22:50:00,2.15428,2.15693,2.14657,2.14992,35260000.0
2008-06-06 22:55:00,2.15074,2.15316,2.14492,2.14818,31760000.0
2008-06-08 23:00:00,2.15198,2.15517,2.14751,2.1532,37760000.0
2008-06-08 23:05:00,2.14702,2.15412,2.14572,2.15335,43760000.0
2008-06-08 23:10:00,2.15009,2.15251,2.14658,2.14842,32380000.0
2008-06-08 23:15:00,2.1454,2.15302,2.1454,2.15001,26500000.0
2008-06-08 23:20:00,2.1505,2.15336,2.14627,2.15008,37130000.0
2008-06-08 23:25:00,2.15057,2.15324,2.14876,2.15324,35500000.0
2008-06-08 23:30:00,2.15035,2.15356,2.14613,2.14946,42000000.0
2008-06-08 23:35:00,2.15182,2.15221,2.1455,2.15127,35010000.0
2008-06-08 23:40:00,2.15102,2.15289,2.146,2.14937,28630000.0
2008-06-08 23:45:00,2.15238,2.15238,2.14444,2.14752,30140000.0
2008-06-08 23:50:00,2.14612,2.15299,2.14117,2.15179,41500000.0
2008-06-08 23:55:00,2.14744,2.1534,2.14491,2.14514,38380000.0
2008-06-09 00:00:00,2.15225,2.16166,2.14595,2.15142,47890000.0
2008-06-09 00:05:00,2.14642,2.15186,2.14223,2.15179,33640000.0
2008-06-09 00:10:00,2.14737,2.15228,2.14524,2.15107,54010000.0
2008-06-09 00:15:00,2.14979,2.15236,2.14687,2.14971,37510000.0
2008-06-09 00:20:00,2.14525,2.15202,2.14525,2.15202,37380000.0
2008-06-09 00:25:00,2.14943,2.15313,2.14693,2.15252,35630000.0
2008-06-09 00:30:00,2.15191,2.15286,2.14634,2.15227,42760000.0
2008-06-09 00:35:00,2.15186,2.15389,2.14781,2.15332,30000000.0
2008-06-09 00:40:00,2.15059,2.15284,2.14455,2.15062,28380000.0
2008-06-09 00:45:00,2.15003,2.1533,2.1475,2.15246,33010000.0
2008-06-09 00:50:00,2.15032,2.15285,2.14713,2.14812,52760000.0
2008-06-09 00:55:00,2.14982,2.15244,2.14637,2.15145,50760000.0
2008-06-09 01:00:00,2.14992,2.15273,2.14462,2.15216,66140000.0
2008-06-09 01:05:00,2.15228,2.1533,2.14526,2.15069,48010000.0
2008-06-09 01:10:00,2.1514,2.15304,2.14822,2.15303,47380000.0
2008-06-09 01:15:00,2.15166,2.15318,2.14354,2.1524,40020000.0
2008-06-09 01:20:00,2.15281,2.15348,2.14561,2.1487,51260000.0
2008-06-09 01:25:00,2.15102,2.15421,2.14817,2.15055,44640000.0
2008-06-09 01:30:00,2.14736,2.15327,2.14668,2.15259,39260000.0
2008-06-09 01:35:00,2.1484,2.15311,2.1484,2.15002,37010000.0
2008-06-09 01:40:00,2.15105,2.15376,2.14824,2.1536,35250000.0
2008-06-09 01:45:00,2.15228,2.15628,2.14761,2.15219,57270000.0
2008-06-09 01:50:00,2.15425,2.15425,2.1487,2.15223,46000000.0
2008-06-09 01:55:00,2.15348,2.15475,2.14898,2.15309,36150000.0
2008-06-09 02:00:00,2.15136,2.15363,2.14878,2.15209,46640000.0
2008-06-09 02:05:00,2.15206,2.15364,2.14959,2.15238,47510000.0
2008-06-09 02:10:00,2.15302,2.15425,2.14837,2.15188,48630000.0
2008-06-09 02:15:00,2.15407,2.1548,2.15084,2.15394,42390000.0
2008-06-09 02:20:00,2.15334,2.15536,2.14958,2.14977,44260000.0
2008-06-09 02:25:00,2.15588,2.15589,2.14898,2.15065,40760000.0
2008-06-09 02:30:00,2.15094,2.15509,2.1485,2.15435,46500000.0
2008-06-09 02:35:00,2.15024,2.15485,2.14795,2.15343,60760000.0
2008-06-09 02:40:00,2.15415,2.15472,2.14834,2.15206,46750000.0
2008-06-09 02:45:00,2.15375,2.15528,2.14931,2.15463,29140000.0
2008-06-09 02:50:00,2.15483,2.15535,2.14937,2.15496,46380000.0
2008-06-09 02:55:00,2.15364,2.15594,2.14875,2.15405,54880000.0
2008-06-09 03:00:00,2.15343,2.15568,2.14944,2.1517,45270000.0
2008-06-09 03:05:00,2.15468,2.15497,2.14893,2.15188,44390000.0
2008-06-09 03:10:00,2.15112,2.15399,2.14768,2.15118,42640000.0
2008-06-09 03:15:00,2.15182,2.15483,2.1463,2.15462,38260000.0
2008-06-09 03:20:00,2.14725,2.15504,2.14725,2.15256,36160000.0
2008-06-09 03:25:00,2.15489,2.15532,2.14893,2.15257,45380000.0
2008-06-09 03:30:00,2.15465,2.15513,2.14826,2.15399,44630000.0
2008-06-09 03:35:00,2.15434,2.15529,2.14948,2.15227,35890000.0
2008-06-09 03:40:00,2.15038,2.15506,2.14913,2.15257,33630000.0
2008-06-09 03:45:00,2.1524,2.15361,2.14738,2.14766,56760000.0
2008-06-09 03:50:00,2.15105,2.15337,2.14548,2.14941,45780000.0
2008-06-09 03:55:00,2.15176,2.1527,2.14726,2.15164,46630000.0
2008-06-09 04:00:00,2.14794,2.15286,2.14756,2.15138,41630000.0
2008-06-09 04:05:00,2.15182,2.15294,2.14549,2.15183,45380000.0
2008-06-09 04:10:00,2.15203,2.15364,2.14813,2.15343,40770000.0
2008-06-09 04:15:00,2.14743,2.15376,2.14743,2.15166,40000000.0
2008-06-09 04:20:00,2.15297,2.15389,2.14899,2.15267,42510000.0
2008-06-09 04:25:00,2.15251,2.15391,2.14743,2.15136,29630000.0
2008-06-09 04:30:00,2.1536,2.15368,2.14772,2.1533,36750000.0
2008-06-09 04:35:00,2.15319,2.15373,2.1491,2.15267,40250000.0
2008-06-09 04:40:00,2.15158,2.154,2.14816,2.14918,33000000.0
2008-06-09 04:45:00,2.1519,2.15408,2.14666,2.15365,36130000.0
2008-06-09 04:50:00,2.15137,2.15397,2.14659,2.14899,57750000.0
2008-06-09 04:55:00,2.15251,2.15457,2.14709,2.15317,31890000.0
2008-06-09 05:00:00,2.15084,2.15315,2.14687,2.15197,35010000.0
2008-06-09 05:05:00,2.15055,2.15327,2.1473,2.15075,41270000.0
2008-06-09 05:10:00,2.14929,2.15344,2.14801,2.1522,34510000.0
2008-06-09 05:15:00,2.15153,2.15303,2.14549,2.15106,41380000.0
2008-06-09 05:20:00,2.14736,2.154,2.14736,2.15341,37500000.0
2008-06-09 05:25:00,2.15181,2.15369,2.14965,2.15333,35630000.0
2008-06-09 05:30:00,2.15351,2.15427,2.14818,2.15316,37000000.0
2008-06-09 05:35:00,2.15274,2.15377,2.14836,2.15221,32640000.0
2008-06-09 05:40:00,2.15188,2.15272,2.14582,2.14822,42510000.0
2008-06-09 05:45:00,2.15064,2.15301,2.14764,2.15106,31380000.0
2008-06-09 05:50:00,2.1521,2.15301,2.14641,2.15273,39020000.0
2008-06-09 05:55:00,2.15229,2.15308,2.14721,2.15288,36390000.0
2008-06-09 06:00:00,2.14597,2.15373,2.14597,2.15313,22510000.0
2008-06-09 06:05:00,2.15314,2.15342,2.14744,2.14744,27250000.0
2008-06-09 06:10:00,2.14779,2.15312,2.14671,2.15251,49880000.0
2008-06-09 06:15:00,2.15096,2.15303,2.14886,2.15216,36250000.0
2008-06-09 06:20:00,2.15232,2.1539,2.1455,2.1455,52270000.0
2008-06-09 06:25:00,2.15225,2.15469,2.1475,2.15315,44130000.0
2008-06-09 06:30:00,2.15252,2.15252,2.14652,2.15038,40520000.0
2008-06-09 06:35:00,2.15035,2.15265,2.14737,2.15203,47630000.0
2008-06-09 06:40:00,2.15251,2.15271,2.14702,2.15183,34630000.0
2008-06-09 06:45:00,2.14712,2.15259,2.14676,2.15212,35010000.0
2008-06-09 06:50:00,2.15194,2.15349,2.14896,2.15026,41880000.0
2008-06-09 06:55:00,2.15241,2.15352,2.14786,2.1523,44750000.0
2008-06-09 07:00:00,2.15302,2.15524,2.14685,2.15287,53630000.0
2008-06-09 07:05:00,2.15149,2.15597,2.14614,2.15138,42250000.0
2008-06-09 07:10:00,2.15106,2.1555,2.14787,2.15271,39760000.0
2008-06-09 07:15:00,2.154,2.15568,2.14954,2.15102,45880000.0
2008-06-09 07:20:00,2.152,2.15635,2.1511,2.15261,42630000.0
2008-06-09 07:25:00,2.15389,2.15548,2.14927,2.15254,47260000.0
2008-06-09 07:30:00,2.15162,2.15447,2.14598,2.15087,44880000.0
2008-06-09 07:35:00,2.14917,2.15431,2.14917,2.15079,49630000.0
2008-06-09 07:40:00,2.1514,2.15368,2.14556,2.15249,38630000.0
2008-06-09 07:45:00,2.15033,2.15294,2.14696,2.14853,45130000.0
2008-06-09 07:50:00,2.15167,2.1534,2.14688,2.1525,49510000.0
2008-06-09 07:55:00,2.15118,2.15375,2.14744,2.15221,43510000.0
2008-06-09 08:00:00,2.15257,2.15415,2.14455,2.1525,46890000.0
2008-06-09 08:05:00,2.14607,2.15483,2.14607,2.15197,43380000.0
2008-06-09 08:10:00,2.15072,2.15452,2.14954,2.15304,38880000.0
2008-06-09 08:15:00,2.15247,2.15374,2.1478,2.15157,43750000.0
2008-06-09 08:20:00,2.15019,2.15327,2.14706,2.15031,37380000.0
2008-06-09 08:25:00,2.15162,2.15517,2.14695,2.15003,47130000.0
2008-06-09 08:30:00,2.15142,2.15476,2.14767,2.15168,36380000.0
2008-06-09 08:35:00,2.1513,2.15256,2.14514,2.15207,45250000.0
2008-06-09 08:40:00,2.14762,2.15261,2.14522,2.15055,65880000.0
2008-06-09 08:45:00,2.14845,2.15069,2.14561,2.14844,41890000.0
2008-06-09 08:50:00,2.1492,2.15036,2.14365,2.14689,42270000.0
2008-06-09 08:55:00,2.14683,2.15007,2.14152,2.14832,43760000.0
2008-06-09 09:00:00,2.1473,2.14936,2.14452,2.14629,46260000.0
2008-06-09 09:05:00,2.14662,2.14831,2.14172,2.14451,49380000.0
2008-06-09 09:10:00,2.14652,2.14695,2.13955,2.14428,45130000.0
2008-06-09 09:15:00,2.14577,2.14689,2.14096,2.14446,44000000.0
2008-06-09 09:20:00,2.14438,2.14663,2.13801,2.14257,48750000.0
2008-06-09 09:25:00,2.14365,2.14581,2.13845,2.14245,50770000.0
2008-06-09 09:30:00,2.14249,2.14416,2.13656,2.1413,38130000.0
2008-06-09 09:35:00,2.14204,2.14337,2.13713,2.13789,44130000.0
2008-06-09 09:40:00,2.14027,2.14305,2.13608,2.14043,55380000.0
2008-06-09 09:45:00,2.14111,2.14303,2.13763,2.13975,37380000.0
2008-06-09 09:50:00,2.13959,2.14431,2.13701,2.14223,44510000.0
2008-06-09 09:55:00,2.1417,2.14375,2.137,2.14174,49380000.0
2008-06-09 10:00:00,2.14232,2.14284,2.13515,2.13934,34380000.0
2008-06-09 10:05:00,2.14208,2.14421,2.13791,2.14221,46760000.0
2008-06-09 10:10:00,2.14321,2.14577,2.13822,2.14077,49250000.0
2008-06-09 10:15:00,2.14257,2.14476,2.13961,2.14261,42000000.0
2008-06-09 10:20:00,2.14119,2.14378,2.13635,2.13795,41760000.0
2008-06-09 10:25:00,2.13964,2.14376,2.13852,2.1427,39640000.0
2008-06-09 10:30:00,2.14395,2.14395,2.13791,2.13899,36750000.0
2008-06-09 10:35:00,2.14038,2.14187,2.13683,2.14051,38750000.0
2008-06-09 10:40:00,2.13928,2.14212,2.13743,2.14116,52260000.0
2008-06-09 10:45:00,2.13764,2.14242,2.13521,2.13521,38750000.0
2008-06-09 10:50:00,2.14062,2.14288,2.13531,2.1366,47000000.0
2008-06-09 10:55:00,2.14172,2.14386,2.13532,2.14142,39630000.0
2008-06-09 11:00:00,2.14011,2.14228,2.13717,2.14073,41130000.0
2008-06-09 11:05:00,2.13849,2.14319,2.13676,2.14025,36640000.0
2008-06-09 11:10:00,2.14176,2.1419,2.13638,2.14042,46380000.0
2008-06-09 11:15:00,2.14123,2.14326,2.13462,2.14023,39890000.0
2008-06-09 11:20:00,2.14048,2.14181,2.13671,2.13942,44630000.0
2008-06-09 11:25:00,2.14128,2.1424,2.13698,2.14071,46890000.0
2008-06-09 11:30:00,2.13979,2.14252,2.13739,2.14107,50260000.0
2008-06-09 11:35:00,2.14017,2.14209,2.13559,2.14112,41640000.0
2008-06-09 11:40:00,2.13512,2.14266,2.13512,2.14021,49640000.0
2008-06-09 11:45:00,2.14083,2.14395,2.13719,2.14065,40500000.0
2008-06-09 11:50:00,2.14234,2.14361,2.13587,2.14168,42630000.0
2008-06-09 11:55:00,2.14123,2.14239,2.136,2.14063,44010000.0
2008-06-09 12:00:00,2.14014,2.14232,2.13467,2.14232,41630000.0
2008-06-09 12:05:00,2.1405,2.14116,2.13535,2.13896,50890000.0
2008-06-09 12:10:00,2.13846,2.14025,2.13445,2.13995,51380000.0
2008-06-09 12:15:00,2.13791,2.14124,2.13415,2.13415,44750000.0
2008-06-09 12:20:00,2.13761,2.14062,2.13336,2.13936,47510000.0
2008-06-09 12:25:00,2.13979,2.14101,2.1359,2.13717,47010000.0
2008-06-09 12:30:00,2.14013,2.14124,2.13573,2.13825,44500000.0
2008-06-09 12:35:00,2.13973,2.14215,2.13465,2.1411,46000000.0
2008-06-09 12:40:00,2.1362,2.14216,2.1362,2.14166,43260000.0
2008-06-09 12:45:00,2.13748,2.14217,2.13561,2.13957,39140000.0
2008-06-09 12:50:00,2.1401,2.14134,2.1364,2.14054,45130000.0
2008-06-09 12:55:00,2.13692,2.14289,2.13561,2.14053,51130000.0
2008-06-09 13:00:00,2.14195,2.14232,2.13664,2.14081,56500000.0
2008-06-09 13:05:00,2.14026,2.14135,2.13469,2.13852,44260000.0
2008-06-09 13:10:00,2.14007,2.14125,2.13488,2.13977,52390000.0
2008-06-09 13:15:00,2.13994,2.14062,2.13288,2.13824,37890000.0
2008-06-09 13:20:00,2.13737,2.13895,2.1324,2.13681,43630000.0
2008-06-09 13:25:00,2.13887,2.13946,2.13449,2.13927,38630000.0
2008-06-09 13:30:00,2.14081,2.14081,2.13462,2.14046,39880000.0
2008-06-09 13:35:00,2.13866,2.14191,2.13435,2.13874,45750000.0
2008-06-09 13:40:00,2.13711,2.14095,2.13694,2.1373,38380000.0
2008-06-09 13:45:00,2.13592,2.14083,2.13478,2.13911,40630000.0
2008-06-09 13:50:00,2.13873,2.14114,2.13519,2.13803,38380000.0
2008-06-09 13:55:00,2.14002,2.14129,2.13598,2.13949,44130000.0
2008-06-09 14:00:00,2.13432,2.14215,2.13432,2.14189,43260000.0
2008-06-09 14:05:00,2.14139,2.14238,2.13527,2.13785,36750000.0
2008-06-09 14:10:00,2.14093,2.14103,2.13499,2.13972,37760000.0
2008-06-09 14:15:00,2.13789,2.14187,2.13485,2.14015,50760000.0
2008-06-09 14:20:00,2.13919,2.14344,2.13363,2.14217,43130000.0
2008-06-09 14:25:00,2.1399,2.14312,2.13598,2.13787,47650000.0
2008-06-09 14:30:00,2.13916,2.14475,2.1383,2.14316,51130000.0
2008-06-09 14:35:00,2.1395,2.14462,2.13868,2.14051,49510000.0
2008-06-09 14:40:00,2.1444,2.1444,2.13794,2.14193,46630000.0
2008-06-09 14:45:00,2.14231,2.1455,2.13912,2.1455,52010000.0
2008-06-09 14:50:00,2.1431,2.1463,2.13971,2.14223,36130000.0
2008-06-09 14:55:00,2.14526,2.14622,2.13972,2.14359,43260000.0
2008-06-09 15:00:00,2.14325,2.14584,2.13911,2.14255,49010000.0
2008-06-09 15:05:00,2.14431,2.14608,2.13968,2.14387,51000000.0
2008-06-09 15:10:00,2.14314,2.14492,2.14018,2.14415,41510000.0
2008-06-09 15:15:00,2.14228,2.14541,2.13667,2.14089,47760000.0
2008-06-09 15:20:00,2.14497,2.14742,2.13981,2.14422,45510000.0
2008-06-09 15:25:00,2.14437,2.14718,2.14068,2.14564,41630000.0
2008-06-09 15:30:00,2.14421,2.15156,2.14421,2.1498,42510000.0
2008-06-09 15:35:00,2.14781,2.15374,2.1475,2.15041,55880000.0
2008-06-09 15:40:00,2.15125,2.15594,2.14819,2.1543,40630000.0
2008-06-09 15:45:00,2.15578,2.15688,2.14877,2.15539,37760000.0
2008-06-09 15:50:00,2.15423,2.15681,2.15145,2.15605,39000000.0
2008-06-09 15:55:00,2.15636,2.15735,2.15106,2.15416,45010000.0
2008-06-09 16:00:00,2.15626,2.15953,2.15157,2.15407,47630000.0
2008-06-09 16:05:00,2.15441,2.15476,2.14788,2.15287,52010000.0
2008-06-09 16:10:00,2.15092,2.15337,2.14635,2.15033,44000000.0
2008-06-09 16:15:00,2.1503,2.15516,2.14915,2.15049,40140000.0
2008-06-09 16:20:00,2.15148,2.15659,2.15026,2.15264,38010000.0
2008-06-09 16:25:00,2.1536,2.15381,2.14899,2.15078,40760000.0
2008-06-09 16:30:00,2.14942,2.15469,2.14722,2.15009,45500000.0
2008-06-09 16:35:00,2.14858,2.15084,2.1427,2.14539,49260000.0
2008-06-09 16:40:00,2.14675,2.14826,2.1437,2.14637,39380000.0
2008-06-09 16:45:00,2.14513,2.14776,2.14269,2.14596,54510000.0
2008-06-09 16:50:00,2.14423,2.14648,2.14079,2.14575,53880000.0
2008-06-09 16:55:00,2.14576,2.14734,2.13934,2.14583,55250000.0
2008-06-09 17:00:00,2.1467,2.1472,2.14272,2.14576,48380000.0
2008-06-09 17:05:00,2.14707,2.14911,2.14414,2.14493,41880000.0
2008-06-09 17:10:00,2.14477,2.14801,2.14187,2.14726,48000000.0
2008-06-09 17:15:00,2.14379,2.14744,2.13952,2.14696,45520000.0
2008-06-09 17:20:00,2.14577,2.14803,2.14329,2.1471,51260000.0
2008-06-09 17:25:00,2.14847,2.1495,2.13978,2.14411,46000000.0
2008-06-09 17:30:00,2.14575,2.14835,2.13882,2.14656,40750000.0
2008-06-09 17:35:00,2.14591,2.1479,2.14271,2.14774,43390000.0
2008-06-09 17:40:00,2.14736,2.14738,2.1416,2.14312,39130000.0
2008-06-09 17:45:00,2.14729,2.14825,2.14388,2.14747,35880000.0
2008-06-09 17:50:00,2.1458,2.14964,2.14188,2.14578,48640000.0
2008-06-09 17:55:00,2.14493,2.14828,2.14203,2.14521,55380000.0
2008-06-09 18:00:00,2.14801,2.14848,2.14053,2.14274,57260000.0
2008-06-09 18:05:00,2.14437,2.14679,2.14168,2.14558,38000000.0
2008-06-09 18:10:00,2.1469,2.14738,2.14003,2.14443,42380000.0
2008-06-09 18:15:00,2.14534,2.14673,2.14066,2.14305,47400000.0
2008-06-09 18:20:00,2.14694,2.14751,2.14034,2.14598,45390000.0
2008-06-09 18:25:00,2.14589,2.147,2.14104,2.147,40630000.0
2008-06-09 18:30:00,2.14628,2.14979,2.14233,2.14823,54130000.0
2008-06-09 18:35:00,2.14853,2.1528,2.14556,2.15133,53890000.0
2008-06-09 18:40:00,2.15124,2.1522,2.14431,2.15,46010000.0
2008-06-09 18:45:00,2.15059,2.15213,2.14547,2.14801,39130000.0
2008-06-09 18:50:00,2.14747,2.15272,2.14695,2.15064,43500000.0
2008-06-09 18:55:00,2.15363,2.15417,2.14804,2.15168,48140000.0
2008-06-09 19:00:00,2.15038,2.15763,2.15029,2.15619,43750000.0
2008-06-09 19:05:00,2.15832,2.15841,2.1493,2.15601,42630000.0
2008-06-09 19:10:00,2.15564,2.16069,2.15144,2.15951,52760000.0
2008-06-09 19:15:00,2.15764,2.15929,2.15331,2.15445,39880000.0
2008-06-09 19:20:00,2.15515,2.15895,2.15022,2.15611,38380000.0
2008-06-09 19:25:00,2.15433,2.15786,2.15215,2.15522,44250000.0
2008-06-09 19:30:00,2.15678,2.15839,2.15062,2.15504,48630000.0
2008-06-09 19:35:00,2.15566,2.15741,2.15233,2.15599,42630000.0
2008-06-09 19:40:00,2.15655,2.15655,2.15012,2.15552,49140000.0
2008-06-09 19:45:00,2.1543,2.1562,2.1501,2.15049,49750000.0
2008-06-09 19:50:00,2.15639,2.15639,2.15152,2.15449,42010000.0
2008-06-09 19:55:00,2.15387,2.15693,2.1489,2.15369,51510000.0
2008-06-09 20:00:00,2.15531,2.15552,2.15069,2.153,45010000.0
2008-06-09 20:05:00,2.15534,2.15534,2.1491,2.15323,42760000.0
2008-06-09 20:10:00,2.15031,2.15378,2.14643,2.14792,45130000.0
2008-06-09 20:15:00,2.15146,2.15442,2.1469,2.15286,47140000.0
2008-06-09 20:20:00,2.15183,2.15537,2.14805,2.15449,38630000.0
2008-06-09 20:25:00,2.15206,2.15746,2.1516,2.15608,48760000.0
2008-06-09 20:30:00,2.15486,2.15567,2.14907,2.1544,59380000.0
2008-06-09 20:35:00,2.15325,2.15634,2.15062,2.15394,45260000.0
2008-06-09 20:40:00,2.15283,2.15641,2.1493,2.15375,38260000.0
2008-06-09 20:45:00,2.155,2.1575,2.15281,2.15702,36760000.0
2008-06-09 20:50:00,2.15696,2.15795,2.15203,2.15286,42020000.0
2008-06-09 20:55:00,2.15672,2.15765,2.1518,2.15541,42140000.0
2008-06-09 21:00:00,2.15372,2.15715,2.15005,2.15651,41130000.0
2008-06-09 21:05:00,2.15397,2.1574,2.14847,2.15418,42500000.0
2008-06-09 21:10:00,2.15713,2.1573,2.14981,2.15531,51010000.0
2008-06-09 21:15:00,2.15741,2.15851,2.15033,2.158,42510000.0
2008-06-09 21:20:00,2.15638,2.15867,2.15069,2.15827,46250000.0
2008-06-09 21:25:00,2.15709,2.15898,2.15278,2.1584,53010000.0
2008-06-09 21:30:00,2.15776,2.1603,2.15476,2.15991,41000000.0
2008-06-09 21:35:00,2.15639,2.16043,2.15454,2.15873,45380000.0
2008-06-09 21:40:00,2.1596,2.16044,2.15527,2.15888,45510000.0
2008-06-09 21:45:00,2.15981,2.16041,2.15617,2.15964,45390000.0
2008-06-09 21:50:00,2.1594,2.16058,2.15412,2.15974,40880000.0
2008-06-09 21:55:00,2.15368,2.16049,2.15368,2.15574,39750000.0
2008-06-09 22:00:00,2.16041,2.16097,2.1545,2.15889,40500000.0
2008-06-09 22:05:00,2.1576,2.16138,2.15516,2.15759,46140000.0
2008-06-09 22:10:00,2.15947,2.1604,2.15563,2.1589,45750000.0
2008-06-09 22:15:00,2.15978,2.15978,2.15286,2.15714,46510000.0
2008-06-09 22:20:00,2.15948,2.15986,2.1525,2.15765,48880000.0
2008-06-09 22:25:00,2.15783,2.15783,2.15088,2.15601,39380000.0
2008-06-09 22:30:00,2.15662,2.15804,2.15229,2.15405,42500000.0
2008-06-09 22:35:00,2.1554,2.1591,2.15254,2.15713,49140000.0
2008-06-09 22:40:00,2.15796,2.15796,2.15105,2.15401,43260000.0
2008-06-09 22:45:00,2.15659,2.1577,2.15419,2.15419,44250000.0
2008-06-09 22:50:00,2.15617,2.15728,2.15006,2.15631,51000000.0
2008-06-09 22:55:00,2.15674,2.15708,2.15072,2.15605,40520000.0
2008-06-09 23:00:00,2.15685,2.15695,2.15166,2.15521,41380000.0
2008-06-09 23:05:00,2.15649,2.15767,2.15126,2.15617,42130000.0
2008-06-09 23:10:00,2.15522,2.15656,2.15095,2.15638,42760000.0
2008-06-09 23:15:00,2.15674,2.15674,2.15138,2.15516,46260000.0
2008-06-09 23:20:00,2.15377,2.15713,2.15185,2.15532,35140000.0
2008-06-09 23:25:00,2.14971,2.15644,2.14908,2.15528,26630000.0
2008-06-09 23:30:00,2.1548,2.15654,2.15001,2.15654,39760000.0
2008-06-09 23:35:00,2.15482,2.15726,2.15139,2.15556,42760000.0
2008-06-09 23:40:00,2.15531,2.15722,2.15289,2.15407,43390000.0
2008-06-09 23:45:00,2.15605,2.15793,2.15247,2.15464,44880000.0
2008-06-09 23:50:00,2.15454,2.15777,2.15297,2.15748,29250000.0
2008-06-09 23:55:00,2.15331,2.15679,2.14977,2.15564,32760000.0
2008-06-10 00:00:00,2.14761,2.15754,2.14761,2.15739,42000000.0
2008-06-10 00:05:00,2.15486,2.15683,2.1507,2.1507,31250000.0
2008-06-10 00:10:00,2.15537,2.15694,2.15197,2.15515,41000000.0
2008-06-10 00:15:00,2.15238,2.15628,2.1505,2.15276,39250000.0
2008-06-10 00:20:00,2.15378,2.15643,2.15188,2.15328,37630000.0
2008-06-10 00:25:00,2.15358,2.15716,2.15079,2.15338,56380000.0
2008-06-10 00:30:00,2.15525,2.15667,2.15347,2.15513,38500000.0
2008-06-10 00:35:00,2.15507,2.15665,2.14952,2.15553,50500000.0
2008-06-10 00:40:00,2.15212,2.15661,2.1508,2.15202,55750000.0
2008-06-10 00:45:00,2.1543,2.15645,2.15088,2.15356,33750000.0
2008-06-10 00:50:00,2.15526,2.15643,2.1506,2.15418,45130000.0
2008-06-10 00:55:00,2.15441,2.15631,2.15063,2.15631,52500000.0
2008-06-10 01:00:00,2.15505,2.15713,2.15144,2.15546,52630000.0
2008-06-10 01:05:00,2.1512,2.15597,2.15061,2.15588,39760000.0
2008-06-10 01:10:00,2.15545,2.15609,2.151,2.1551,46760000.0
2008-06-10 01:15:00,2.1541,2.15695,2.15167,2.15665,51890000.0
2008-06-10 01:20:00,2.15483,2.15735,2.15045,2.15182,36400000.0
2008-06-10 01:25:00,2.15541,2.15714,2.14732,2.15511,46390000.0
2008-06-10 01:30:00,2.1555,2.15573,2.14928,2.15325,42390000.0
2008-06-10 01:35:00,2.15543,2.15669,2.15018,2.15445,40010000.0
2008-06-10 01:40:00,2.15514,2.15558,2.14901,2.15467,54880000.0
2008-06-10 01:45:00,2.15422,2.15798,2.15035,2.15502,54000000.0
2008-06-10 01:50:00,2.15307,2.15572,2.15063,2.15506,38380000.0
2008-06-10 01:55:00,2.15111,2.15581,2.15047,2.15482,45260000.0
2008-06-10 02:00:00,2.15527,2.15774,2.1529,2.15681,41400000.0
2008-06-10 02:05:00,2.15317,2.15704,2.15178,2.15474,55380000.0
2008-06-10 02:10:00,2.15522,2.15734,2.15239,2.15458,57010000.0
2008-06-10 02:15:00,2.15723,2.16056,2.15517,2.15909,37500000.0
2008-06-10 02:20:00,2.16033,2.16471,2.15555,2.15766,37380000.0
2008-06-10 02:25:00,2.16139,2.1669,2.15828,2.16087,38020000.0
2008-06-10 02:30:00,2.16436,2.16859,2.16037,2.16532,45390000.0
2008-06-10 02:35:00,2.15959,2.16695,2.15891,2.16478,59380000.0
2008-06-10 02:40:00,2.16351,2.16667,2.16082,2.16536,44640000.0
2008-06-10 02:45:00,2.15992,2.16687,2.15992,2.16432,36760000.0
2008-06-10 02:50:00,2.16612,2.16682,2.16035,2.16434,41130000.0
2008-06-10 02:55:00,2.16471,2.16764,2.1572,2.16394,54520000.0
2008-06-10 03:00:00,2.16361,2.16629,2.16118,2.16403,44000000.0
2008-06-10 03:05:00,2.16515,2.16651,2.16127,2.16426,53140000.0
2008-06-10 03:10:00,2.16414,2.16462,2.15966,2.16358,43900000.0
2008-06-10 03:15:00,2.16396,2.16397,2.15693,2.16256,38880000.0
2008-06-10 03:20:00,2.15613,2.16477,2.15613,2.16265,32760000.0
2008-06-10 03:25:00,2.16338,2.16519,2.15861,2.16418,45380000.0
2008-06-10 03:30:00,2.1627,2.16435,2.15572,2.16258,45630000.0
2008-06-10 03:35:00,2.16191,2.16459,2.15952,2.16219,40500000.0
2008-06-10 03:40:00,2.16177,2.16541,2.15864,2.16435,42000000.0
2008-06-10 03:45:00,2.16255,2.16477,2.15988,2.16323,44750000.0
2008-06-10 03:50:00,2.16339,2.16499,2.15087,2.16063,47130000.0
2008-06-10 03:55:00,2.1625,2.16294,2.15656,2.16242,50630000.0
2008-06-10 04:00:00,2.16124,2.16428,2.15687,2.16294,39140000.0
2008-06-10 04:05:00,2.16264,2.16386,2.15767,2.16184,41000000.0
2008-06-10 04:10:00,2.16216,2.16492,2.15848,2.16449,35130000.0
2008-06-10 04:15:00,2.16181,2.16478,2.15837,2.16298,38380000.0
2008-06-10 04:20:00,2.16247,2.16523,2.1592,2.16507,41750000.0
2008-06-10 04:25:00,2.16371,2.16606,2.15998,2.162,38010000.0
2008-06-10 04:30:00,2.16544,2.16646,2.16131,2.16512,35750000.0
2008-06-10 04:35:00,2.16679,2.16857,2.16247,2.16602,36000000.0
2008-06-10 04:40:00,2.16442,2.1668,2.15911,2.15984,35010000.0
2008-06-10 04:45:00,2.16426,2.16659,2.15699,2.16607,42510000.0
2008-06-10 04:50:00,2.16562,2.16657,2.16053,2.16188,51000000.0
2008-06-10 04:55:00,2.1656,2.16642,2.161,2.16532,33640000.0
2008-06-10 05:00:00,2.16537,2.16631,2.15811,2.16479,34880000.0
2008-06-10 05:05:00,2.16507,2.16689,2.16055,2.16501,42130000.0
2008-06-10 05:10:00,2.16152,2.168,2.16094,2.16511,37760000.0
2008-06-10 05:15:00,2.1667,2.1667,2.15951,2.16454,37500000.0
2008-06-10 05:20:00,2.1629,2.16827,2.16051,2.16543,40010000.0
2008-06-10 05:25:00,2.16612,2.16612,2.16021,2.16435,37130000.0
2008-06-10 05:30:00,2.16526,2.16591,2.15829,2.16167,38880000.0
2008-06-10 05:35:00,2.16345,2.16584,2.16021,2.16484,38760000.0
2008-06-10 05:40:00,2.16288,2.16652,2.15987,2.16134,39260000.0
2008-06-10 05:45:00,2.16374,2.16587,2.15939,2.16176,37880000.0
2008-06-10 05:50:00,2.1627,2.16533,2.1604,2.16513,41890000.0
2008-06-10 05:55:00,2.16555,2.1657,2.161,2.16451,32880000.0
2008-06-10 06:00:00,2.15688,2.16513,2.15688,2.16265,45630000.0
2008-06-10 06:05:00,2.16271,2.16671,2.1605,2.16255,33760000.0
2008-06-10 06:10:00,2.1614,2.16859,2.1614,2.16633,43010000.0
2008-06-10 06:15:00,2.1648,2.16734,2.1625,2.16563,33000000.0
2008-06-10 06:20:00,2.16393,2.1667,2.15899,2.15899,39880000.0
2008-06-10 06:25:00,2.16535,2.16617,2.15881,2.16494,36640000.0
2008-06-10 06:30:00,2.16386,2.16639,2.16064,2.16606,38000000.0
2008-06-10 06:35:00,2.16381,2.16657,2.16128,2.16571,42250000.0
2008-06-10 06:40:00,2.16364,2.16691,2.16013,2.16453,32890000.0
2008-06-10 06:45:00,2.16221,2.16608,2.15956,2.16526,40010000.0
2008-06-10 06:50:00,2.16513,2.16643,2.16124,2.16376,44890000.0
2008-06-10 06:55:00,2.16506,2.16554,2.15751,2.15952,43130000.0
2008-06-10 07:00:00,2.162,2.16441,2.15771,2.16041,52020000.0
2008-06-10 07:05:00,2.16128,2.16298,2.15527,2.15906,46640000.0
2008-06-10 07:10:00,2.15992,2.16134,2.15459,2.15991,38390000.0
2008-06-10 07:15:00,2.16109,2.16413,2.15579,2.15942,46380000.0
2008-06-10 07:20:00,2.15963,2.16501,2.15963,2.16477,41130000.0
2008-06-10 07:25:00,2.16096,2.16531,2.15887,2.16449,47260000.0
2008-06-10 07:30:00,2.16325,2.16615,2.15948,2.16444,50880000.0
2008-06-10 07:35:00,2.16239,2.16523,2.15898,2.1615,45260000.0
2008-06-10 07:40:00,2.16471,2.16471,2.15643,2.16244,41260000.0
2008-06-10 07:45:00,2.16271,2.16575,2.15727,2.16335,46020000.0
2008-06-10 07:50:00,2.1638,2.16609,2.15916,2.16368,47500000.0
2008-06-10 07:55:00,2.16422,2.16565,2.16116,2.16264,40130000.0
2008-06-10 08:00:00,2.16497,2.16561,2.15843,2.16399,55010000.0
2008-06-10 08:05:00,2.16052,2.16516,2.15908,2.16413,40880000.0
2008-06-10 08:10:00,2.16041,2.16569,2.15794,2.16177,39130000.0
2008-06-10 08:15:00,2.16485,2.1686,2.16034,2.16768,41380000.0
2008-06-10 08:20:00,2.16536,2.16969,2.16408,2.1683,40760000.0
2008-06-10 08:25:00,2.16731,2.1709,2.16341,2.16562,48150000.0
2008-06-10 08:30:00,2.17146,2.17201,2.16156,2.16844,38880000.0
2008-06-10 08:35:00,2.16838,2.17158,2.16491,2.16811,43510000.0
2008-06-10 08:40:00,2.16499,2.16961,2.16103,2.16543,58140000.0
2008-06-10 08:45:00,2.16496,2.16804,2.16235,2.1655,40380000.0
2008-06-10 08:50:00,2.165,2.16685,2.16096,2.16357,53760000.0
2008-06-10 08:55:00,2.1632,2.16652,2.15957,2.16519,42380000.0
2008-06-10 09:00:00,2.16573,2.16573,2.15675,2.16308,43010000.0
2008-06-10 09:05:00,2.16436,2.16644,2.16016,2.16549,50510000.0
2008-06-10 09:10:00,2.16508,2.16682,2.15711,2.16208,44880000.0
2008-06-10 09:15:00,2.16179,2.16381,2.1576,2.15994,47260000.0
2008-06-10 09:20:00,2.16184,2.16336,2.15611,2.16148,44510000.0
2008-06-10 09:25:00,2.16014,2.16551,2.15675,2.16551,55760000.0
2008-06-10 09:30:00,2.16559,2.16626,2.16018,2.16403,32130000.0
2008-06-10 09:35:00,2.16497,2.16683,2.1602,2.16262,49750000.0
2008-06-10 09:40:00,2.16389,2.1678,2.15944,2.1664,54260000.0
2008-06-10 09:45:00,2.16762,2.16983,2.16381,2.16594,36250000.0
2008-06-10 09:50:00,2.16793,2.17002,2.16168,2.16682,42380000.0
2008-06-10 09:55:00,2.16694,2.16859,2.16252,2.16685,51390000.0
2008-06-10 10:00:00,2.16699,2.16805,2.1613,2.16715,34890000.0
2008-06-10 10:05:00,2.16718,2.16889,2.16176,2.16587,41630000.0
2008-06-10 10:10:00,2.16765,2.16944,2.16135,2.16553,42380000.0
2008-06-10 10:15:00,2.1646,2.16615,2.16179,2.16487,48880000.0
2008-06-10 10:20:00,2.16303,2.16683,2.16207,2.16304,44250000.0
2008-06-10 10:25:00,2.16444,2.16799,2.16147,2.1668,40130000.0
2008-06-10 10:30:00,2.167,2.16742,2.16177,2.16209,41640000.0
2008-06-10 10:35:00,2.16555,2.16767,2.1603,2.16603,38260000.0
2008-06-10 10:40:00,2.16408,2.16769,2.16233,2.16653,44130000.0
2008-06-10 10:45:00,2.16325,2.16958,2.16313,2.16361,37630000.0
2008-06-10 10:50:00,2.16879,2.17246,2.16442,2.16874,44010000.0
2008-06-10 10:55:00,2.16891,2.17247,2.16703,2.17089,38760000.0
2008-06-10 11:00:00,2.1711,2.17244,2.16528,2.17177,45020000.0
2008-06-10 11:05:00,2.16849,2.17264,2.16609,2.17028,34380000.0
2008-06-10 11:10:00,2.1706,2.17225,2.16446,2.17225,35750000.0
2008-06-10 11:15:00,2.16942,2.17207,2.1653,2.17085,43750000.0
2008-06-10 11:20:00,2.17178,2.17291,2.16615,2.17116,44130000.0
2008-06-10 11:25:00,2.16813,2.17216,2.1669,2.16931,45630000.0
2008-06-10 11:30:00,2.17029,2.17247,2.16496,2.17085,50010000.0
2008-06-10 11:35:00,2.17027,2.17448,2.16689,2.17314,42760000.0
2008-06-10 11:40:00,2.16793,2.17574,2.16793,2.17402,46260000.0
2008-06-10 11:45:00,2.17432,2.17622,2.17035,2.17385,43260000.0
2008-06-10 11:50:00,2.17591,2.17591,2.1693,2.17563,33750000.0
2008-06-10 11:55:00,2.1739,2.17596,2.17077,2.17513,41010000.0
2008-06-10 12:00:00,2.17291,2.17528,2.16985,2.17511,55130000.0
2008-06-10 12:05:00,2.17301,2.17565,2.16862,2.17371,46010000.0
2008-06-10 12:10:00,2.17281,2.17494,2.16864,2.17439,48270000.0
2008-06-10 12:15:00,2.16901,2.17512,2.16867,2.17469,40260000.0
2008-06-10 12:20:00,2.17189,2.17643,2.16936,2.1744,49760000.0
2008-06-10 12:25:00,2.17669,2.17669,2.17113,2.17521,40260000.0
2008-06-10 12:30:00,2.17622,2.17659,2.17157,2.17637,37760000.0
2008-06-10 12:35:00,2.17627,2.17627,2.16974,2.17554,48380000.0
2008-06-10 12:40:00,2.17042,2.17675,2.17042,2.1731,43010000.0
2008-06-10 12:45:00,2.17238,2.17752,2.17167,2.17471,44000000.0
2008-06-10 12:50:00,2.17507,2.17568,2.16994,2.17477,41380000.0
2008-06-10 12:55:00,2.17047,2.17565,2.16848,2.17308,53130000.0
2008-06-10 13:00:00,2.1732,2.17489,2.16886,2.17134,47750000.0
2008-06-10 13:05:00,2.1729,2.17381,2.16529,2.16984,53880000.0
2008-06-10 13:10:00,2.17176,2.1724,2.16632,2.17068,43260000.0
2008-06-10 13:15:00,2.1705,2.17272,2.166,2.17064,37510000.0
2008-06-10 13:20:00,2.16815,2.17175,2.16612,2.1682,49000000.0
2008-06-10 13:25:00,2.17094,2.17377,2.16675,2.17377,41630000.0
2008-06-10 13:30:00,2.17263,2.17381,2.16712,2.17284,41880000.0
2008-06-10 13:35:00,2.1727,2.17436,2.16799,2.1711,41760000.0
2008-06-10 13:40:00,2.16843,2.17349,2.16843,2.17152,36640000.0
2008-06-10 13:45:00,2.16917,2.1738,2.16708,2.1733,43750000.0
2008-06-10 13:50:00,2.17381,2.17612,2.16899,2.17265,40880000.0
2008-06-10 13:55:00,2.17321,2.17404,2.16692,2.17162,44760000.0
2008-06-10 14:00:00,2.16692,2.17435,2.16692,2.17435,41880000.0
2008-06-10 14:05:00,2.17226,2.17402,2.16773,2.17086,37750000.0
2008-06-10 14:10:00,2.17106,2.17464,2.16809,2.17175,39260000.0
2008-06-10 14:15:00,2.17107,2.17529,2.16845,2.17238,51880000.0
2008-06-10 14:20:00,2.17221,2.17398,2.16828,2.17192,43630000.0
2008-06-10 14:25:00,2.1724,2.17373,2.16579,2.16838,41260000.0
2008-06-10 14:30:00,2.17007,2.17418,2.16781,2.17327,49140000.0
2008-06-10 14:35:00,2.16937,2.17451,2.16821,2.17007,51130000.0
2008-06-10 14:40:00,2.17319,2.17635,2.1672,2.17083,43380000.0
2008-06-10 14:45:00,2.17136,2.17373,2.16786,2.17256,49140000.0
2008-06-10 14:50:00,2.17325,2.17434,2.1675,2.1708,38000000.0
2008-06-10 14:55:00,2.17397,2.175,2.16737,2.17364,50880000.0
2008-06-10 15:00:00,2.17284,2.17762,2.17004,2.17413,47380000.0
2008-06-10 15:05:00,2.17649,2.17905,2.17195,2.17717,50760000.0
2008-06-10 15:10:00,2.17768,2.18067,2.17447,2.17816,43390000.0
2008-06-10 15:15:00,2.17751,2.18308,2.17217,2.17753,43630000.0
2008-06-10 15:20:00,2.18179,2.18446,2.17675,2.18115,46880000.0
2008-06-10 15:25:00,2.18324,2.18354,2.17606,2.1791,36380000.0
2008-06-10 15:30:00,2.17763,2.18114,2.17661,2.17829,45260000.0
2008-06-10 15:35:00,2.17704,2.18018,2.17076,2.17378,51140000.0
2008-06-10 15:40:00,2.17534,2.17911,2.17262,2.17682,44500000.0
2008-06-10 15:45:00,2.17739,2.17857,2.17205,2.17818,46260000.0
2008-06-10 15:50:00,2.17624,2.17889,2.17335,2.17739,45760000.0
2008-06-10 15:55:00,2.17716,2.17766,2.17199,2.1757,42380000.0
2008-06-10 16:00:00,2.17756,2.17756,2.17141,2.17531,43130000.0
2008-06-10 16:05:00,2.17557,2.17581,2.1694,2.17537,46020000.0
2008-06-10 16:10:00,2.17343,2.17716,2.16874,2.17373,43630000.0
2008-06-10 16:15:00,2.1754,2.17709,2.16883,2.17321,41640000.0
2008-06-10 16:20:00,2.17534,2.17747,2.17119,2.17674,39640000.0
2008-06-10 16:25:00,2.17778,2.17874,2.17344,2.17874,46750000.0
2008-06-10 16:30:00,2.17845,2.17864,2.17103,2.17532,42630000.0
2008-06-10 16:35:00,2.17555,2.17853,2.16918,2.17365,45260000.0
2008-06-10 16:40:00,2.17532,2.1771,2.17225,2.17593,47750000.0
2008-06-10 16:45:00,2.17365,2.17873,2.17272,2.17825,51010000.0
2008-06-10 16:50:00,2.17631,2.17832,2.1713,2.1771,44010000.0
2008-06-10 16:55:00,2.17421,2.18045,2.17074,2.17797,48380000.0
2008-06-10 17:00:00,2.17905,2.18038,2.17307,2.1766,43250000.0
2008-06-10 17:05:00,2.17732,2.18085,2.17427,2.17794,35630000.0
2008-06-10 17:10:00,2.17775,2.18091,2.17442,2.18017,43750000.0
2008-06-10 17:15:00,2.17825,2.18064,2.17402,2.17891,42760000.0
2008-06-10 17:20:00,2.17835,2.1806,2.1752,2.18054,48260000.0
2008-06-10 17:25:00,2.18008,2.18328,2.17584,2.18133,47130000.0
2008-06-10 17:30:00,2.18346,2.18351,2.17643,2.18175,40130000.0
2008-06-10 17:35:00,2.18161,2.1835,2.1772,2.18221,39510000.0
2008-06-10 17:40:00,2.18402,2.18402,2.17692,2.17924,38630000.0
2008-06-10 17:45:00,2.18186,2.18205,2.17685,2.17919,33510000.0
2008-06-10 17:50:00,2.17812,2.18148,2.17323,2.18148,45130000.0
2008-06-10 17:55:00,2.18095,2.18245,2.17763,2.18187,55270000.0
2008-06-10 18:00:00,2.18298,2.18355,2.17491,2.18018,50630000.0
2008-06-10 18:05:00,2.18246,2.18386,2.17712,2.18081,36640000.0
2008-06-10 18:10:00,2.18061,2.18305,2.17793,2.18151,39130000.0
2008-06-10 18:15:00,2.18288,2.18296,2.17593,2.18231,42630000.0
2008-06-10 18:20:00,2.18234,2.18234,2.17607,2.18013,42640000.0
2008-06-10 18:25:00,2.18095,2.18241,2.17595,2.18159,43390000.0
2008-06-10 18:30:00,2.18254,2.18254,2.17498,2.18073,55130000.0
2008-06-10 18:35:00,2.18132,2.18315,2.17844,2.18249,51130000.0
2008-06-10 18:40:00,2.18285,2.18326,2.17576,2.1796,45880000.0
2008-06-10 18:45:00,2.18199,2.18486,2.17614,2.18001,39880000.0
2008-06-10 18:50:00,2.18232,2.184,2.17973,2.18039,47140000.0
2008-06-10 18:55:00,2.18345,2.18381,2.17699,2.18341,42630000.0
2008-06-10 19:00:00,2.18168,2.18325,2.17666,2.18029,53890000.0
2008-06-10 19:05:00,2.18368,2.1865,2.17768,2.18417,41650000.0
2008-06-10 19:10:00,2.18393,2.18476,2.17868,2.184,49010000.0
2008-06-10 19:15:00,2.1827,2.18581,2.18051,2.18251,40260000.0
2008-06-10 19:20:00,2.18242,2.18547,2.1789,2.18477,43750000.0
2008-06-10 19:25:00,2.18215,2.186,2.17995,2.18484,45130000.0
2008-06-10 19:30:00,2.18408,2.18765,2.1798,2.18428,43510000.0
2008-06-10 19:35:00,2.18619,2.1868,2.18057,2.185,43000000.0
2008-06-10 19:40:00,2.18416,2.1859,2.17916,2.18538,41750000.0
2008-06-10 19:45:00,2.18255,2.18556,2.17857,2.18099,44510000.0
2008-06-10 19:50:00,2.18324,2.18629,2.181,2.18461,40000000.0
2008-06-10 19:55:00,2.18302,2.18552,2.1786,2.18517,46270000.0
2008-06-10 20:00:00,2.18568,2.18581,2.17846,2.18309,46260000.0
2008-06-10 20:05:00,2.18457,2.18499,2.1756,2.18418,44260000.0
2008-06-10 20:10:00,2.181,2.1854,2.17858,2.18168,40000000.0
2008-06-10 20:15:00,2.18328,2.18638,2.17999,2.18287,42640000.0
2008-06-10 20:20:00,2.18291,2.18564,2.17865,2.18419,40500000.0
2008-06-10 20:25:00,2.18054,2.186,2.18012,2.18528,51880000.0
2008-06-10 20:30:00,2.18314,2.1864,2.17925,2.18489,62270000.0
2008-06-10 20:35:00,2.18416,2.1864,2.18044,2.18462,42750000.0
2008-06-10 20:40:00,2.18234,2.18707,2.18067,2.18639,43000000.0
2008-06-10 20:45:00,2.18454,2.18848,2.18204,2.18507,38760000.0
2008-06-10 20:50:00,2.1838,2.18772,2.18178,2.18307,47140000.0
2008-06-10 20:55:00,2.18641,2.18676,2.18088,2.18498,38510000.0
2008-06-10 21:00:00,2.18588,2.18711,2.18041,2.1869,49380000.0
2008-06-10 21:05:00,2.18487,2.18668,2.1794,2.18127,45130000.0
2008-06-10 21:10:00,2.18432,2.18529,2.17689,2.18352,50640000.0
2008-06-10 21:15:00,2.18245,2.18538,2.17983,2.18263,41500000.0
2008-06-10 21:20:00,2.18308,2.18508,2.17673,2.18303,44010000.0
2008-06-10 21:25:00,2.1811,2.18569,2.17879,2.18506,50260000.0
2008-06-10 21:30:00,2.18336,2.18594,2.17905,2.18383,52010000.0
2008-06-10 21:35:00,2.18151,2.18564,2.17895,2.18328,52380000.0
2008-06-10 21:40:00,2.18359,2.1855,2.17817,2.18186,42140000.0
2008-06-10 21:45:00,2.18334,2.18482,2.17882,2.18277,49760000.0
2008-06-10 21:50:00,2.18369,2.18547,2.17913,2.18539,39510000.0
2008-06-10 21:55:00,2.1796,2.18572,2.17855,2.17861,41010000.0
2008-06-10 22:00:00,2.18296,2.1865,2.17954,2.18492,39260000.0
2008-06-10 22:05:00,2.18152,2.18552,2.17688,2.18386,43380000.0
2008-06-10 22:10:00,2.1837,2.18502,2.18081,2.18454,37500000.0
2008-06-10 22:15:00,2.18282,2.18552,2.17855,2.18482,34010000.0
2008-06-10 22:20:00,2.18482,2.18538,2.17949,2.18331,33760000.0
2008-06-10 22:25:00,2.18119,2.18406,2.17763,2.18027,38270000.0
2008-06-10 22:30:00,2.18339,2.18404,2.17841,2.18136,52760000.0
2008-06-10 22:35:00,2.18199,2.18356,2.17842,2.18302,47130000.0
2008-06-10 22:40:00,2.18126,2.18373,2.17891,2.18313,42260000.0
2008-06-10 22:45:00,2.18174,2.18425,2.17996,2.1823,39750000.0
2008-06-10 22:50:00,2.18286,2.18342,2.17826,2.18307,35380000.0
2008-06-10 22:55:00,2.18112,2.1838,2.1756,2.18279,40630000.0
2008-06-10 23:00:00,2.18303,2.18329,2.17838,2.18238,32500000.0
2008-06-10 23:05:00,2.1835,2.18461,2.17708,2.18066,30380000.0
2008-06-10 23:10:00,2.18116,2.18363,2.17772,2.18304,41630000.0
2008-06-10 23:15:00,2.18203,2.18384,2.17836,2.18149,50250000.0
2008-06-10 23:20:00,2.17981,2.18476,2.17868,2.17868,43500000.0
2008-06-10 23:25:00,2.17754,2.18391,2.17679,2.18158,46880000.0
2008-06-10 23:30:00,2.18398,2.18471,2.17877,2.18343,44750000.0
2008-06-10 23:35:00,2.1825,2.18475,2.17961,2.18359,51510000.0
2008-06-10 23:40:00,2.18437,2.18618,2.18124,2.18457,45750000.0
2008-06-10 23:45:00,2.18357,2.1851,2.17764,2.18171,45390000.0
2008-06-10 23:50:00,2.18092,2.18397,2.1799,2.18164,42520000.0
2008-06-10 23:55:00,2.18116,2.1841,2.17553,2.1826,49510000.0
2008-06-11 00:00:00,2.18286,2.18369,2.17898,2.18348,39500000.0
2008-06-11 00:05:00,2.1818,2.1833,2.17706,2.17755,42380000.0
2008-06-11 00:10:00,2.17911,2.18411,2.17673,2.18209,39880000.0
2008-06-11 00:15:00,2.17925,2.18393,2.17832,2.18001,38260000.0
2008-06-11 00:20:00,2.18179,2.18406,2.17842,2.18332,50750000.0
2008-06-11 00:25:00,2.18071,2.18389,2.17774,2.18257,52510000.0
2008-06-11 00:30:00,2.18298,2.18366,2.18008,2.18327,37140000.0
2008-06-11 00:35:00,2.182,2.18282,2.17444,2.18213,31380000.0
2008-06-11 00:40:00,2.18078,2.18339,2.17871,2.1796,30880000.0
2008-06-11 00:45:00,2.18191,2.18309,2.1749,2.17948,47140000.0
2008-06-11 00:50:00,2.18154,2.18336,2.17783,2.18138,45270000.0
2008-06-11 00:55:00,2.18125,2.18542,2.17816,2.18299,53500000.0
2008-06-11 01:00:00,2.18218,2.18304,2.17849,2.18088,50760000.0
2008-06-11 01:05:00,2.17763,2.18276,2.17606,2.18203,36260000.0
2008-06-11 01:10:00,2.18226,2.18251,2.17577,2.18182,38150000.0
2008-06-11 01:15:00,2.18102,2.18341,2.17751,2.18157,55020000.0
2008-06-11 01:20:00,2.17939,2.182,2.17445,2.17874,42630000.0
2008-06-11 01:25:00,2.1812,2.18268,2.17654,2.18166,61630000.0
2008-06-11 01:30:00,2.181,2.18297,2.17603,2.17828,44250000.0
2008-06-11 01:35:00,2.18244,2.18314,2.17789,2.18215,39770000.0
2008-06-11 01:40:00,2.18234,2.18447,2.17623,2.18026,53760000.0
2008-06-11 01:45:00,2.18188,2.18422,2.17562,2.1836,51890000.0
2008-06-11 01:50:00,2.1808,2.18381,2.17826,2.18275,40890000.0
2008-06-11 01:55:00,2.18049,2.18328,2.17766,2.18047,48500000.0
2008-06-11 02:00:00,2.1813,2.18307,2.17506,2.18162,44760000.0
2008-06-11 02:05:00,2.18196,2.18369,2.17807,2.18135,49630000.0
2008-06-11 02:10:00,2.18148,2.18403,2.1764,2.17962,47890000.0
2008-06-11 02:15:00,2.18299,2.18361,2.178,2.18314,29140000.0
2008-06-11 02:20:00,2.18226,2.18419,2.1779,2.1779,41390000.0
2008-06-11 02:25:00,2.18231,2.18345,2.17703,2.17863,41390000.0
2008-06-11 02:30:00,2.18082,2.18341,2.17713,2.18049,55750000.0
2008-06-11 02:35:00,2.17772,2.18318,2.17535,2.18118,52010000.0
2008-06-11 02:40:00,2.18123,2.18264,2.17663,2.18004,51010000.0
2008-06-11 02:45:00,2.17806,2.1832,2.17668,2.18211,40270000.0
2008-06-11 02:50:00,2.18202,2.18405,2.17704,2.18065,43260000.0
2008-06-11 02:55:00,2.18319,2.18504,2.17679,2.18116,54260000.0
2008-06-11 03:00:00,2.18222,2.18222,2.17642,2.17997,45380000.0
2008-06-11 03:05:00,2.17997,2.18148,2.17525,2.17849,42890000.0
2008-06-11 03:10:00,2.18049,2.18101,2.17453,2.17932,47130000.0
2008-06-11 03:15:00,2.1801,2.1801,2.17184,2.17781,43880000.0
2008-06-11 03:20:00,2.1724,2.18012,2.1724,2.17865,39640000.0
2008-06-11 03:25:00,2.18035,2.1812,2.17483,2.1778,44130000.0
2008-06-11 03:30:00,2.17713,2.17965,2.17176,2.17954,41880000.0
2008-06-11 03:35:00,2.17939,2.17964,2.17295,2.17784,37510000.0
2008-06-11 03:40:00,2.1764,2.18033,2.17577,2.17999,31000000.0
2008-06-11 03:45:00,2.178,2.18049,2.17582,2.18017,52770000.0
2008-06-11 03:50:00,2.17961,2.18068,2.17412,2.18025,50260000.0
2008-06-11 03:55:00,2.17827,2.18035,2.1745,2.17872,47270000.0
2008-06-11 04:00:00,2.17603,2.18042,2.17513,2.17961,47630000.0
2008-06-11 04:05:00,2.17943,2.18037,2.17472,2.17881,43640000.0
2008-06-11 04:10:00,2.17947,2.1797,2.17529,2.1785,31500000.0
2008-06-11 04:15:00,2.17667,2.18035,2.17501,2.17805,30380000.0
2008-06-11 04:20:00,2.1771,2.18015,2.17456,2.17768,37520000.0
2008-06-11 04:25:00,2.17859,2.18031,2.17356,2.17716,39760000.0
2008-06-11 04:30:00,2.18094,2.18094,2.17592,2.18003,39380000.0
2008-06-11 04:35:00,2.17904,2.18121,2.17572,2.17906,38380000.0
2008-06-11 04:40:00,2.18038,2.18078,2.17501,2.17618,36380000.0
2008-06-11 04:45:00,2.17809,2.18147,2.17463,2.17938,48750000.0
2008-06-11 04:50:00,2.17847,2.18165,2.17485,2.1781,38510000.0
2008-06-11 04:55:00,2.18023,2.18112,2.17476,2.18069,44140000.0
2008-06-11 05:00:00,2.18055,2.18132,2.17432,2.18089,36250000.0
2008-06-11 05:05:00,2.17996,2.18334,2.17494,2.1803,40130000.0
2008-06-11 05:10:00,2.17751,2.18078,2.17369,2.18024,29510000.0
2008-06-11 05:15:00,2.17957,2.18098,2.17461,2.18008,41640000.0
2008-06-11 05:20:00,2.17543,2.18119,2.17477,2.18095,37380000.0
2008-06-11 05:25:00,2.18114,2.18195,2.17551,2.18023,41630000.0
2008-06-11 05:30:00,2.17851,2.18085,2.17499,2.18067,38890000.0
2008-06-11 05:35:00,2.17845,2.18202,2.17524,2.17851,37520000.0
2008-06-11 05:40:00,2.17799,2.18163,2.17526,2.17723,42640000.0
2008-06-11 05:45:00,2.17988,2.18172,2.17556,2.17933,36630000.0
2008-06-11 05:50:00,2.18038,2.18148,2.17507,2.1803,40510000.0
2008-06-11 05:55:00,2.18158,2.18173,2.17668,2.18082,34500000.0
2008-06-11 06:00:00,2.17411,2.18207,2.17411,2.18128,42880000.0
2008-06-11 06:05:00,2.18059,2.18186,2.17691,2.17802,30250000.0
2008-06-11 06:10:00,2.17546,2.18077,2.17546,2.17985,32010000.0
2008-06-11 06:15:00,2.1789,2.18362,2.17672,2.18008,35380000.0
2008-06-11 06:20:00,2.18107,2.18227,2.17397,2.17397,44020000.0
2008-06-11 06:25:00,2.18145,2.18276,2.17522,2.1807,39130000.0
2008-06-11 06:30:00,2.17888,2.17979,2.17439,2.17919,39250000.0
2008-06-11 06:35:00,2.17563,2.18115,2.17414,2.17882,44260000.0
2008-06-11 06:40:00,2.17991,2.18129,2.17539,2.17834,36510000.0
2008-06-11 06:45:00,2.17744,2.18169,2.17606,2.18014,35140000.0
2008-06-11 06:50:00,2.18089,2.18216,2.17648,2.18062,45130000.0
2008-06-11 06:55:00,2.17864,2.18265,2.17645,2.18129,50630000.0
2008-06-11 07:00:00,2.18203,2.1839,2.176,2.17898,51890000.0
2008-06-11 07:05:00,2.1827,2.18457,2.17676,2.18191,41140000.0
2008-06-11 07:10:00,2.1809,2.18387,2.17771,2.18246,33010000.0
2008-06-11 07:15:00,2.18198,2.18538,2.17832,2.18159,51390000.0
2008-06-11 07:20:00,2.18077,2.18517,2.17853,2.18113,44500000.0
2008-06-11 07:25:00,2.17957,2.18327,2.17687,2.18172,47380000.0
2008-06-11 07:30:00,2.1797,2.18317,2.17703,2.18205,47250000.0
2008-06-11 07:35:00,2.17843,2.1834,2.17779,2.18069,49130000.0
2008-06-11 07:40:00,2.18251,2.18338,2.17572,2.18196,41000000.0
2008-06-11 07:45:00,2.18173,2.18289,2.177,2.18022,44880000.0
2008-06-11 07:50:00,2.18015,2.18412,2.17538,2.18193,52260000.0
2008-06-11 07:55:00,2.17803,2.18248,2.17687,2.17959,41750000.0
2008-06-11 08:00:00,2.17781,2.18053,2.17229,2.17978,59380000.0
2008-06-11 08:05:00,2.17415,2.1802,2.1738,2.17865,40250000.0
2008-06-11 08:10:00,2.17359,2.17935,2.17359,2.17764,36130000.0
2008-06-11 08:15:00,2.17718,2.17944,2.1733,2.1782,38250000.0
2008-06-11 08:20:00,2.1789,2.18059,2.17456,2.17684,36260000.0
2008-06-11 08:25:00,2.18032,2.18139,2.17389,2.17493,46380000.0
2008-06-11 08:30:00,2.17911,2.17911,2.16718,2.17332,41130000.0
2008-06-11 08:35:00,2.17313,2.17485,2.16772,2.17481,49630000.0
2008-06-11 08:40:00,2.17038,2.17745,2.16954,2.17482,59260000.0
2008-06-11 08:45:00,2.17155,2.17542,2.17079,2.1727,40760000.0
2008-06-11 08:50:00,2.17372,2.17471,2.16823,2.17138,42010000.0
2008-06-11 08:55:00,2.17286,2.17434,2.16697,2.17134,50260000.0
2008-06-11 09:00:00,2.17211,2.17495,2.16767,2.1709,40380000.0
2008-06-11 09:05:00,2.17314,2.17614,2.16851,2.17442,45380000.0
2008-06-11 09:10:00,2.17354,2.17641,2.1687,2.17607,46760000.0
2008-06-11 09:15:00,2.17731,2.17738,2.16992,2.17618,54140000.0
2008-06-11 09:20:00,2.17514,2.17622,2.16919,2.17575,46140000.0
2008-06-11 09:25:00,2.17385,2.17734,2.17,2.17556,54390000.0
2008-06-11 09:30:00,2.17582,2.17639,2.16972,2.17137,31750000.0
2008-06-11 09:35:00,2.17328,2.17432,2.16774,2.17115,43000000.0
2008-06-11 09:40:00,2.17264,2.17474,2.16764,2.17334,51890000.0
2008-06-11 09:45:00,2.17346,2.1758,2.17026,2.17314,35630000.0
2008-06-11 09:50:00,2.17202,2.17532,2.16864,2.17461,44010000.0
2008-06-11 09:55:00,2.17374,2.17695,2.17124,2.17519,51510000.0
2008-06-11 10:00:00,2.17502,2.17756,2.16981,2.1758,36500000.0
2008-06-11 10:05:00,2.17708,2.17833,2.17108,2.17496,44250000.0
2008-06-11 10:10:00,2.17516,2.17679,2.17028,2.17457,47010000.0
2008-06-11 10:15:00,2.17528,2.18002,2.17231,2.17867,48380000.0
2008-06-11 10:20:00,2.17711,2.179,2.17142,2.17142,39750000.0
2008-06-11 10:25:00,2.17326,2.17584,2.17006,2.17419,39140000.0
2008-06-11 10:30:00,2.17479,2.17655,2.17024,2.17392,40130000.0
2008-06-11 10:35:00,2.17486,2.17648,2.17051,2.17491,44880000.0
2008-06-11 10:40:00,2.17346,2.1757,2.17123,2.17396,48130000.0
2008-06-11 10:45:00,2.17104,2.17626,2.16792,2.16792,34630000.0
2008-06-11 10:50:00,2.17592,2.17633,2.1673,2.16962,45130000.0
2008-06-11 10:55:00,2.17306,2.17614,2.16842,2.17614,37880000.0
2008-06-11 11:00:00,2.17454,2.17593,2.16801,2.1736,43510000.0
2008-06-11 11:05:00,2.17019,2.17285,2.16702,2.17285,41130000.0
2008-06-11 11:10:00,2.17189,2.17348,2.16772,2.17159,42140000.0
2008-06-11 11:15:00,2.171,2.17308,2.15878,2.16694,39880000.0
2008-06-11 11:20:00,2.16975,2.17032,2.16455,2.17032,52380000.0
2008-06-11 11:25:00,2.16909,2.17151,2.1638,2.17011,48250000.0
2008-06-11 11:30:00,2.16926,2.17278,2.16454,2.1715,43000000.0
2008-06-11 11:35:00,2.16813,2.17177,2.16353,2.16857,41880000.0
2008-06-11 11:40:00,2.16774,2.17226,2.16642,2.16747,46130000.0
2008-06-11 11:45:00,2.17196,2.17246,2.16488,2.16669,45380000.0
2008-06-11 11:50:00,2.16972,2.1717,2.16417,2.16782,40500000.0
2008-06-11 11:55:00,2.17017,2.17189,2.1659,2.17136,46390000.0
2008-06-11 12:00:00,2.17025,2.1729,2.16608,2.17168,39510000.0
2008-06-11 12:05:00,2.17154,2.17331,2.16464,2.17305,42770000.0
2008-06-11 12:10:00,2.17348,2.17455,2.16833,2.17263,59020000.0
2008-06-11 12:15:00,2.16973,2.17482,2.16709,2.16709,42750000.0
2008-06-11 12:20:00,2.17222,2.17433,2.16528,2.17044,51630000.0
2008-06-11 12:25:00,2.17293,2.17293,2.16686,2.17166,42000000.0
2008-06-11 12:30:00,2.17305,2.17411,2.16631,2.1705,41380000.0
2008-06-11 12:35:00,2.17208,2.17395,2.16612,2.17172,45890000.0
2008-06-11 12:40:00,2.16859,2.17297,2.16811,2.17136,48770000.0
2008-06-11 12:45:00,2.1674,2.17441,2.1674,2.17318,46260000.0
2008-06-11 12:50:00,2.17308,2.17316,2.16793,2.16925,39500000.0
2008-06-11 12:55:00,2.1697,2.17385,2.16632,2.17243,51900000.0
2008-06-11 13:00:00,2.17208,2.17374,2.16855,2.17187,46510000.0
2008-06-11 13:05:00,2.17257,2.17302,2.16491,2.16835,48640000.0
2008-06-11 13:10:00,2.17073,2.17534,2.1686,2.1742,41750000.0
2008-06-11 13:15:00,2.174,2.17516,2.16854,2.17288,41760000.0
2008-06-11 13:20:00,2.17207,2.18173,2.17073,2.17376,45630000.0
2008-06-11 13:25:00,2.17527,2.18029,2.16962,2.17423,40500000.0
2008-06-11 13:30:00,2.17345,2.17422,2.16929,2.17343,45380000.0
2008-06-11 13:35:00,2.17321,2.17553,2.16698,2.1729,40010000.0
2008-06-11 13:40:00,2.17056,2.17499,2.17052,2.17428,40380000.0
2008-06-11 13:45:00,2.17043,2.17481,2.16976,2.17321,45630000.0
2008-06-11 13:50:00,2.1737,2.1746,2.16801,2.16943,43250000.0
2008-06-11 13:55:00,2.17184,2.17238,2.16746,2.16964,41250000.0
2008-06-11 14:00:00,2.16547,2.17304,2.16387,2.17063,49750000.0
2008-06-11 14:05:00,2.16988,2.17259,2.16508,2.17029,42380000.0
2008-06-11 14:10:00,2.17031,2.17201,2.16566,2.17047,41380000.0
2008-06-11 14:15:00,2.16697,2.17157,2.16407,2.17082,53760000.0
2008-06-11 14:20:00,2.1697,2.17088,2.1639,2.16786,57010000.0
2008-06-11 14:25:00,2.17151,2.17386,2.16685,2.16685,41880000.0
2008-06-11 14:30:00,2.16966,2.17231,2.16703,2.17066,45260000.0
2008-06-11 14:35:00,2.1673,2.17227,2.16697,2.16697,50010000.0
2008-06-11 14:40:00,2.17219,2.17311,2.16533,2.17067,43630000.0
2008-06-11 14:45:00,2.17218,2.17492,2.16715,2.17363,44250000.0
2008-06-11 14:50:00,2.17353,2.17477,2.16836,2.1695,44390000.0
2008-06-11 14:55:00,2.1736,2.17494,2.16893,2.17348,49010000.0
2008-06-11 15:00:00,2.17195,2.17534,2.16895,2.17138,46880000.0
2008-06-11 15:05:00,2.17449,2.17604,2.17073,2.17334,50500000.0
2008-06-11 15:10:00,2.17413,2.17443,2.16943,2.1734,44130000.0
2008-06-11 15:15:00,2.17211,2.17514,2.16968,2.171,49760000.0
2008-06-11 15:20:00,2.17468,2.17468,2.16831,2.172,42630000.0
2008-06-11 15:25:00,2.17482,2.17564,2.16795,2.17152,37630000.0
2008-06-11 15:30:00,2.17136,2.17568,2.16884,2.17245,46130000.0
2008-06-11 15:35:00,2.17178,2.17623,2.16969,2.17195,50750000.0
2008-06-11 15:40:00,2.17348,2.17599,2.16863,2.17306,40010000.0
2008-06-11 15:45:00,2.17296,2.1753,2.16844,2.17494,43140000.0
2008-06-11 15:50:00,2.1731,2.17614,2.17065,2.17329,36260000.0
2008-06-11 15:55:00,2.17274,2.17463,2.16771,2.17408,39010000.0
2008-06-11 16:00:00,2.17319,2.17598,2.17086,2.17543,45000000.0
2008-06-11 16:05:00,2.17471,2.17535,2.16827,2.17442,50380000.0
2008-06-11 16:10:00,2.17385,2.17438,2.16801,2.17265,44380000.0
2008-06-11 16:15:00,2.16951,2.17315,2.16608,2.16777,41890000.0
2008-06-11 16:20:00,2.16972,2.17279,2.16772,2.17206,36630000.0
2008-06-11 16:25:00,2.17082,2.17255,2.16619,2.17187,49000000.0
2008-06-11 16:30:00,2.17161,2.17254,2.16698,2.17159,46510000.0
2008-06-11 16:35:00,2.1712,2.17248,2.16485,2.16753,50010000.0
2008-06-11 16:40:00,2.16915,2.17276,2.16587,2.1727,38380000.0
2008-06-11 16:45:00,2.17043,2.17488,2.16939,2.1744,51010000.0
2008-06-11 16:50:00,2.17213,2.17564,2.1685,2.1736,47130000.0
2008-06-11 16:55:00,2.17289,2.1757,2.17031,2.17347,44510000.0
2008-06-11 17:00:00,2.17413,2.17483,2.16915,2.17334,48250000.0
2008-06-11 17:05:00,2.17523,2.17523,2.17139,2.17181,36500000.0
2008-06-11 17:10:00,2.1729,2.17626,2.17047,2.17488,47130000.0
2008-06-11 17:15:00,2.17271,2.17633,2.16958,2.17606,43640000.0
2008-06-11 17:20:00,2.17558,2.17615,2.17078,2.17424,55760000.0
2008-06-11 17:25:00,2.17348,2.17459,2.16389,2.16826,51260000.0
2008-06-11 17:30:00,2.17049,2.17104,2.16183,2.17104,36500000.0
2008-06-11 17:35:00,2.16871,2.17137,2.16519,2.16998,38380000.0
2008-06-11 17:40:00,2.17012,2.17187,2.16541,2.1662,41510000.0
2008-06-11 17:45:00,2.17038,2.17282,2.16723,2.17236,41510000.0
2008-06-11 17:50:00,2.17019,2.17435,2.16547,2.17435,46640000.0
2008-06-11 17:55:00,2.17279,2.17382,2.16769,2.17227,59500000.0
2008-06-11 18:00:00,2.17311,2.1737,2.16407,2.1718,50880000.0
2008-06-11 18:05:00,2.17448,2.17474,2.16919,2.17304,35630000.0
2008-06-11 18:10:00,2.17398,2.17452,2.16839,2.17404,34010000.0
2008-06-11 18:15:00,2.17385,2.17603,2.16804,2.17493,42250000.0
2008-06-11 18:20:00,2.17478,2.17566,2.17005,2.17432,43750000.0
2008-06-11 18:25:00,2.17638,2.17638,2.1703,2.17398,42630000.0
2008-06-11 18:30:00,2.17382,2.17465,2.16719,2.17221,53640000.0
2008-06-11 18:35:00,2.1723,2.17358,2.16641,2.17292,56510000.0
2008-06-11 18:40:00,2.17173,2.17302,2.16512,2.17065,48260000.0
2008-06-11 18:45:00,2.16955,2.17229,2.16465,2.16956,35750000.0
2008-06-11 18:50:00,2.17047,2.17355,2.16975,2.17017,45260000.0
2008-06-11 18:55:00,2.17276,2.17423,2.16858,2.17189,40130000.0
2008-06-11 19:00:00,2.17222,2.17424,2.16873,2.17107,43260000.0
2008-06-11 19:05:00,2.17378,2.1755,2.16806,2.17235,52260000.0
2008-06-11 19:10:00,2.17113,2.17494,2.16785,2.17267,51250000.0
2008-06-11 19:15:00,2.16968,2.17375,2.16783,2.16783,43010000.0
2008-06-11 19:20:00,2.1705,2.17402,2.16848,2.17329,44000000.0
2008-06-11 19:25:00,2.17076,2.1758,2.16727,2.17288,43750000.0
2008-06-11 19:30:00,2.17354,2.1747,2.16699,2.17209,47130000.0
2008-06-11 19:35:00,2.17184,2.17355,2.16881,2.17161,44380000.0
2008-06-11 19:40:00,2.1701,2.17312,2.16714,2.17103,41500000.0
2008-06-11 19:45:00,2.17085,2.17353,2.16707,2.16891,46250000.0
2008-06-11 19:50:00,2.17068,2.17422,2.16688,2.1711,42000000.0
2008-06-11 19:55:00,2.17282,2.17475,2.1673,2.1739,52630000.0
2008-06-11 20:00:00,2.17326,2.17466,2.16893,2.171,42750000.0
2008-06-11 20:05:00,2.17375,2.17519,2.16898,2.17449,47390000.0
2008-06-11 20:10:00,2.16883,2.17408,2.16738,2.16801,43770000.0
2008-06-11 20:15:00,2.17268,2.17397,2.1671,2.17236,45760000.0
2008-06-11 20:20:00,2.17292,2.17439,2.16726,2.17158,34510000.0
2008-06-11 20:25:00,2.17164,2.17485,2.16882,2.17353,46510000.0
2008-06-11 20:30:00,2.17249,2.17354,2.16655,2.17086,65010000.0
2008-06-11 20:35:00,2.17078,2.17283,2.16583,2.16891,47760000.0
2008-06-11 20:40:00,2.16626,2.17263,2.16479,2.17094,39890000.0
2008-06-11 20:45:00,2.17097,2.17101,2.16609,2.17065,37000000.0
2008-06-11 20:50:00,2.16935,2.17126,2.16543,2.16543,45000000.0
2008-06-11 20:55:00,2.16938,2.17178,2.1662,2.1711,42390000.0
2008-06-11 21:00:00,2.17136,2.17337,2.16642,2.16991,39880000.0
2008-06-11 21:05:00,2.16713,2.17251,2.16566,2.17024,48760000.0
2008-06-11 21:10:00,2.17138,2.17262,2.16571,2.17245,52500000.0
2008-06-11 21:15:00,2.17028,2.17374,2.16696,2.17196,42630000.0
2008-06-11 21:20:00,2.17233,2.17233,2.16413,2.17194,42250000.0
2008-06-11 21:25:00,2.16755,2.17237,2.16521,2.17157,51130000.0
2008-06-11 21:30:00,2.16967,2.17374,2.16644,2.17374,43750000.0
2008-06-11 21:35:00,2.17191,2.17406,2.16818,2.1718,55890000.0
2008-06-11 21:40:00,2.17292,2.17395,2.16819,2.17175,42270000.0
2008-06-11 21:45:00,2.17122,2.17309,2.16869,2.17262,47260000.0
2008-06-11 21:50:00,2.17244,2.17325,2.16739,2.16776,47880000.0
2008-06-11 21:55:00,2.17001,2.17372,2.16773,2.16773,37260000.0
2008-06-11 22:00:00,2.17027,2.17364,2.1668,2.17168,46510000.0
2008-06-11 22:05:00,2.16996,2.17555,2.16747,2.17309,42260000.0
2008-06-11 22:10:00,2.17344,2.17384,2.16963,2.17384,38000000.0
2008-06-11 22:15:00,2.17323,2.17414,2.16791,2.17242,28260000.0
2008-06-11 22:20:00,2.17313,2.17453,2.16573,2.1712,50750000.0
2008-06-11 22:25:00,2.17136,2.1742,2.16808,2.17307,40000000.0
2008-06-11 22:30:00,2.17097,2.17434,2.16801,2.17093,46250000.0
2008-06-11 22:35:00,2.17272,2.17453,2.16036,2.17403,57500000.0
2008-06-11 22:40:00,2.17156,2.17454,2.16852,2.17101,47510000.0
2008-06-11 22:45:00,2.17159,2.17408,2.16848,2.17066,40380000.0
2008-06-11 22:50:00,2.17347,2.17479,2.16795,2.17373,47760000.0
2008-06-11 22:55:00,2.17235,2.17389,2.16765,2.1715,45140000.0
2008-06-11 23:00:00,2.17368,2.17544,2.16875,2.17418,47250000.0
2008-06-11 23:05:00,2.17393,2.1745,2.16702,2.1715,43500000.0
2008-06-11 23:10:00,2.16909,2.17245,2.16662,2.17085,39390000.0
2008-06-11 23:15:00,2.17275,2.17275,2.16722,2.17029,47880000.0
2008-06-11 23:20:00,2.1672,2.17243,2.16616,2.17025,34250000.0
2008-06-11 23:25:00,2.16635,2.17166,2.16441,2.17111,48500000.0
2008-06-11 23:30:00,2.16948,2.17235,2.16722,2.17134,44500000.0
2008-06-11 23:35:00,2.17195,2.17199,2.16687,2.17058,42760000.0
2008-06-11 23:40:00,2.17032,2.17188,2.16656,2.17143,60260000.0
2008-06-11 23:45:00,2.17091,2.17153,2.1674,2.17153,25630000.0
2008-06-11 23:50:00,2.17085,2.17159,2.16822,2.17159,24390000.0
2008-06-11 23:55:00,2.17204,2.17224,2.16429,2.17117,39130000.0
2008-06-12 00:00:00,2.16997,2.17189,2.16545,2.17042,40390000.0
2008-06-12 00:05:00,2.17101,2.1721,2.16571,2.1669,35260000.0
2008-06-12 00:10:00,2.16875,2.17171,2.16604,2.17053,38750000.0
2008-06-12 00:15:00,2.1674,2.17123,2.16533,2.16747,29010000.0
2008-06-12 00:20:00,2.17025,2.17144,2.1656,2.16921,52380000.0
2008-06-12 00:25:00,2.16954,2.17207,2.16441,2.17084,48000000.0
2008-06-12 00:30:00,2.17137,2.17137,2.16587,2.16888,46760000.0
2008-06-12 00:35:00,2.16827,2.1717,2.16606,2.17036,44380000.0
2008-06-12 00:40:00,2.1675,2.17297,2.1675,2.16964,41750000.0
2008-06-12 00:45:00,2.17037,2.17258,2.16666,2.16807,35760000.0
2008-06-12 00:50:00,2.17155,2.17327,2.16568,2.17007,48130000.0
2008-06-12 00:55:00,2.17165,2.17366,2.16694,2.17208,48630000.0
2008-06-12 01:00:00,2.17267,2.17352,2.16821,2.17154,45010000.0
2008-06-12 01:05:00,2.17078,2.17341,2.16902,2.17298,36880000.0
2008-06-12 01:10:00,2.17104,2.17316,2.16719,2.17232,44250000.0
2008-06-12 01:15:00,2.17099,2.17284,2.16699,2.17118,47260000.0
2008-06-12 01:20:00,2.17162,2.17371,2.16666,2.1701,41500000.0
2008-06-12 01:25:00,2.16926,2.17262,2.16485,2.17236,51750000.0
2008-06-12 01:30:00,2.17126,2.17214,2.16529,2.16953,42000000.0
2008-06-12 01:35:00,2.17164,2.17257,2.1657,2.16957,37750000.0
2008-06-12 01:40:00,2.16934,2.17229,2.16473,2.17105,58510000.0
2008-06-12 01:45:00,2.17195,2.17391,2.16676,2.17063,52260000.0
2008-06-12 01:50:00,2.169,2.17236,2.16663,2.17069,40880000.0
2008-06-12 01:55:00,2.16749,2.17217,2.16641,2.17166,45000000.0
2008-06-12 02:00:00,2.16954,2.17141,2.16688,2.17083,37010000.0
2008-06-12 02:05:00,2.16926,2.17339,2.1664,2.16882,50380000.0
2008-06-12 02:10:00,2.17264,2.17267,2.16721,2.17058,50260000.0
2008-06-12 02:15:00,2.17224,2.17224,2.16879,2.16993,35750000.0
2008-06-12 02:20:00,2.17021,2.17449,2.1663,2.16861,38510000.0
2008-06-12 02:25:00,2.17162,2.17268,2.16636,2.1685,39880000.0
2008-06-12 02:30:00,2.1715,2.17498,2.16815,2.17139,52260000.0
2008-06-12 02:35:00,2.16844,2.17428,2.16412,2.17316,53010000.0
2008-06-12 02:40:00,2.17377,2.17431,2.16901,2.17419,45380000.0
2008-06-12 02:45:00,2.16824,2.17507,2.16824,2.17406,39750000.0
2008-06-12 02:50:00,2.17301,2.1757,2.17001,2.17377,47380000.0
2008-06-12 02:55:00,2.17397,2.17602,2.16826,2.1742,54630000.0
2008-06-12 03:00:00,2.17507,2.17569,2.17043,2.17223,47880000.0
2008-06-12 03:05:00,2.17371,2.17544,2.16971,2.17467,47260000.0
2008-06-12 03:10:00,2.17335,2.17563,2.16967,2.17433,45770000.0
2008-06-12 03:15:00,2.17535,2.1765,2.16958,2.1765,38130000.0
2008-06-12 03:20:00,2.16989,2.17714,2.16989,2.17672,34260000.0
2008-06-12 03:25:00,2.1769,2.17937,2.17233,2.17833,42380000.0
2008-06-12 03:30:00,2.17712,2.18024,2.16684,2.1779,49390000.0
2008-06-12 03:35:00,2.17708,2.17967,2.17195,2.17589,38250000.0
2008-06-12 03:40:00,2.17767,2.17926,2.17339,2.17889,34000000.0
2008-06-12 03:45:00,2.17677,2.17954,2.17285,2.17742,48250000.0
2008-06-12 03:50:00,2.17641,2.17931,2.17274,2.179,51000000.0
2008-06-12 03:55:00,2.17748,2.18079,2.17325,2.18076,49250000.0
2008-06-12 04:00:00,2.17706,2.18012,2.17495,2.17938,39250000.0
2008-06-12 04:05:00,2.17742,2.17976,2.17238,2.17955,43010000.0
2008-06-12 04:10:00,2.17883,2.17926,2.1736,2.17633,37010000.0
2008-06-12 04:15:00,2.17429,2.17959,2.17361,2.17804,34750000.0
2008-06-12 04:20:00,2.17891,2.17909,2.17364,2.17712,39510000.0
2008-06-12 04:25:00,2.177,2.18097,2.17454,2.17713,37630000.0
2008-06-12 04:30:00,2.18019,2.18057,2.17507,2.1799,34130000.0
2008-06-12 04:35:00,2.18082,2.18259,2.17498,2.17962,40000000.0
2008-06-12 04:40:00,2.17917,2.18196,2.17483,2.17606,35750000.0
2008-06-12 04:45:00,2.17618,2.18219,2.17413,2.18169,35630000.0
2008-06-12 04:50:00,2.18222,2.18289,2.17428,2.1748,43130000.0
2008-06-12 04:55:00,2.17981,2.18195,2.17402,2.18029,44260000.0
2008-06-12 05:00:00,2.1803,2.18449,2.17558,2.18306,33000000.0
2008-06-12 05:05:00,2.18329,2.18644,2.17848,2.1838,39890000.0
2008-06-12 05:10:00,2.18,2.1838,2.17483,2.179,37380000.0
2008-06-12 05:15:00,2.18053,2.18261,2.17395,2.18027,35750000.0
2008-06-12 05:20:00,2.17796,2.1823,2.17582,2.1823,34270000.0
2008-06-12 05:25:00,2.1819,2.18206,2.17698,2.17936,44020000.0
2008-06-12 05:30:00,2.17919,2.18138,2.17517,2.17869,46510000.0
2008-06-12 05:35:00,2.18124,2.18207,2.17501,2.17884,36250000.0
2008-06-12 05:40:00,2.18065,2.18312,2.17651,2.17893,46000000.0
2008-06-12 05:45:00,2.17768,2.18153,2.17617,2.17833,35630000.0
2008-06-12 05:50:00,2.17939,2.18199,2.17722,2.18154,37880000.0
2008-06-12 05:55:00,2.17923,2.18163,2.17607,2.1802,34630000.0
2008-06-12 06:00:00,2.17425,2.18146,2.17425,2.17987,44130000.0
2008-06-12 06:05:00,2.18079,2.18105,2.17475,2.17689,36880000.0
2008-06-12 06:10:00,2.17704,2.18083,2.17468,2.18017,51010000.0
2008-06-12 06:15:00,2.17916,2.18131,2.17458,2.18045,39380000.0
2008-06-12 06:20:00,2.18137,2.18137,2.17623,2.17623,44130000.0
2008-06-12 06:25:00,2.17861,2.18114,2.1746,2.17903,41130000.0
2008-06-12 06:30:00,2.18119,2.18145,2.17556,2.1809,42500000.0
2008-06-12 06:35:00,2.17865,2.18204,2.17465,2.17904,44510000.0
2008-06-12 06:40:00,2.1798,2.18281,2.17663,2.18168,40260000.0
2008-06-12 06:45:00,2.17962,2.18473,2.17907,2.18272,38000000.0
2008-06-12 06:50:00,2.18259,2.18386,2.17863,2.18149,45130000.0
2008-06-12 06:55:00,2.18323,2.18408,2.17788,2.18073,49140000.0
2008-06-12 07:00:00,2.18152,2.1846,2.1784,2.18152,45630000.0
2008-06-12 07:05:00,2.18381,2.18609,2.17887,2.18314,42390000.0
2008-06-12 07:10:00,2.18287,2.18628,2.17998,2.18459,38000000.0
2008-06-12 07:15:00,2.18353,2.18493,2.17794,2.18192,49130000.0
2008-06-12 07:20:00,2.17895,2.18544,2.17895,2.18421,40750000.0
2008-06-12 07:25:00,2.18441,2.1853,2.17791,2.18217,48760000.0
2008-06-12 07:30:00,2.18434,2.18477,2.17653,2.18328,42010000.0
2008-06-12 07:35:00,2.18178,2.18508,2.17781,2.18088,51510000.0
2008-06-12 07:40:00,2.18305,2.18344,2.17497,2.18163,37630000.0
2008-06-12 07:45:00,2.182,2.18439,2.17725,2.18149,49510000.0
2008-06-12 07:50:00,2.18268,2.18358,2.17714,2.18207,51130000.0
2008-06-12 07:55:00,2.1811,2.18502,2.1804,2.18393,44010000.0
2008-06-12 08:00:00,2.18364,2.18604,2.17457,2.18207,53510000.0
2008-06-12 08:05:00,2.1783,2.18566,2.1783,2.18188,37020000.0
2008-06-12 08:10:00,2.18035,2.1852,2.17744,2.18277,44630000.0
2008-06-12 08:15:00,2.18224,2.18802,2.17952,2.1856,47000000.0
2008-06-12 08:20:00,2.18759,2.1892,2.18211,2.18798,38640000.0
2008-06-12 08:25:00,2.18624,2.1897,2.18294,2.18604,47380000.0
2008-06-12 08:30:00,2.18804,2.19228,2.18435,2.18993,35130000.0
2008-06-12 08:35:00,2.19191,2.19378,2.18707,2.1915,45630000.0
2008-06-12 08:40:00,2.18493,2.19235,2.18326,2.19054,61880000.0
2008-06-12 08:45:00,2.18632,2.19118,2.18632,2.19068,41000000.0
2008-06-12 08:50:00,2.18826,2.19133,2.18611,2.19032,45000000.0
2008-06-12 08:55:00,2.19054,2.19323,2.18492,2.19316,48640000.0
2008-06-12 09:00:00,2.19242,2.19631,2.1882,2.19385,51770000.0
2008-06-12 09:05:00,2.1962,2.19724,2.19113,2.19407,45890000.0
2008-06-12 09:10:00,2.19322,2.19526,2.1862,2.19321,47890000.0
2008-06-12 09:15:00,2.19309,2.19401,2.18656,2.19115,50650000.0
2008-06-12 09:20:00,2.1916,2.19185,2.18301,2.18906,41880000.0
2008-06-12 09:25:00,2.18989,2.19118,2.18415,2.18989,55880000.0
2008-06-12 09:30:00,2.18977,2.19103,2.18111,2.18832,34380000.0
2008-06-12 09:35:00,2.18951,2.19065,2.18327,2.18616,49630000.0
2008-06-12 09:40:00,2.18586,2.18894,2.18305,2.18837,54010000.0
2008-06-12 09:45:00,2.18745,2.18914,2.1828,2.18612,38880000.0
2008-06-12 09:50:00,2.18524,2.18938,2.18217,2.18683,44260000.0
2008-06-12 09:55:00,2.18721,2.18945,2.18315,2.18732,48390000.0
2008-06-12 10:00:00,2.18856,2.1901,2.18232,2.18904,38390000.0
2008-06-12 10:05:00,2.18934,2.19264,2.18484,2.18863,49880000.0
2008-06-12 10:10:00,2.18901,2.19036,2.1827,2.18818,43380000.0
2008-06-12 10:15:00,2.18959,2.18959,2.18488,2.18763,48880000.0
2008-06-12 10:20:00,2.18644,2.18978,2.1821,2.18606,39510000.0
2008-06-12 10:25:00,2.18425,2.19006,2.18176,2.18553,36880000.0
2008-06-12 10:30:00,2.18819,2.18871,2.1829,2.18612,39250000.0
2008-06-12 10:35:00,2.1853,2.18877,2.18372,2.18805,42760000.0
2008-06-12 10:40:00,2.18496,2.19026,2.18392,2.18878,45520000.0
2008-06-12 10:45:00,2.18626,2.19103,2.18481,2.18541,35500000.0
2008-06-12 10:50:00,2.18995,2.19041,2.18419,2.18649,40750000.0
2008-06-12 10:55:00,2.18852,2.19202,2.18483,2.19031,39880000.0
2008-06-12 11:00:00,2.19021,2.19028,2.18428,2.18803,43880000.0
2008-06-12 11:05:00,2.18594,2.18839,2.18194,2.18746,35630000.0
2008-06-12 11:10:00,2.18795,2.18874,2.18169,2.18874,42140000.0
2008-06-12 11:15:00,2.18773,2.19135,2.18543,2.18986,45500000.0
2008-06-12 11:20:00,2.18956,2.19179,2.18596,2.19149,43250000.0
2008-06-12 11:25:00,2.19098,2.1915,2.1855,2.19011,45250000.0
2008-06-12 11:30:00,2.18954,2.1919,2.18534,2.19107,55140000.0
2008-06-12 11:35:00,2.19064,2.19262,2.18531,2.1904,42880000.0
2008-06-12 11:40:00,2.18805,2.19303,2.18716,2.19027,46130000.0
2008-06-12 11:45:00,2.19054,2.19265,2.18688,2.19078,44260000.0
2008-06-12 11:50:00,2.19126,2.19227,2.18626,2.19161,37500000.0
2008-06-12 11:55:00,2.19256,2.19325,2.18537,2.18723,39750000.0
2008-06-12 12:00:00,2.1905,2.19103,2.18519,2.18873,40760000.0
2008-06-12 12:05:00,2.19082,2.19289,2.18372,2.19202,47500000.0
2008-06-12 12:10:00,2.19299,2.19389,2.18423,2.19137,54750000.0
2008-06-12 12:15:00,2.18915,2.19315,2.18573,2.18573,34500000.0
2008-06-12 12:20:00,2.18942,2.19494,2.18678,2.19102,50260000.0
2008-06-12 12:25:00,2.19232,2.19328,2.18778,2.19118,44630000.0
2008-06-12 12:30:00,2.19196,2.19502,2.18892,2.19448,50250000.0
2008-06-12 12:35:00,2.19249,2.19668,2.18926,2.1953,46630000.0
2008-06-12 12:40:00,2.18998,2.1984,2.18998,2.198,54260000.0
2008-06-12 12:45:00,2.1925,2.19898,2.1925,2.19636,44760000.0
2008-06-12 12:50:00,2.19619,2.19666,2.1914,2.19641,40880000.0
2008-06-12 12:55:00,2.19301,2.19745,2.19115,2.19554,54750000.0
2008-06-12 13:00:00,2.19548,2.19689,2.19258,2.19658,53130000.0
2008-06-12 13:05:00,2.19588,2.19762,2.19112,2.19592,52630000.0
2008-06-12 13:10:00,2.19703,2.19879,2.19379,2.19789,49510000.0
2008-06-12 13:15:00,2.19803,2.19886,2.19282,2.1981,39250000.0
2008-06-12 13:20:00,2.19576,2.20123,2.19302,2.20088,42260000.0
2008-06-12 13:25:00,2.20186,2.2028,2.19577,2.2002,41500000.0
2008-06-12 13:30:00,2.20108,2.20145,2.19461,2.2002,38380000.0
2008-06-12 13:35:00,2.2006,2.2006,2.19308,2.19749,41010000.0
2008-06-12 13:40:00,2.1948,2.20065,2.19458,2.19922,43380000.0
2008-06-12 13:45:00,2.19591,2.20042,2.1954,2.19753,44000000.0
2008-06-12 13:50:00,2.1961,2.19786,2.1933,2.19457,41250000.0
2008-06-12 13:55:00,2.19682,2.19726,2.19022,2.19421,43160000.0
2008-06-12 14:00:00,2.18736,2.19724,2.18736,2.19612,39890000.0
2008-06-12 14:05:00,2.19545,2.19841,2.19208,2.19502,39630000.0
2008-06-12 14:10:00,2.1953,2.19723,2.1904,2.19572,44130000.0
2008-06-12 14:15:00,2.19279,2.19737,2.19091,2.19628,51390000.0
2008-06-12 14:20:00,2.19634,2.19708,2.18916,2.19652,50760000.0
2008-06-12 14:25:00,2.19592,2.19819,2.19089,2.19206,41380000.0
2008-06-12 14:30:00,2.19488,2.20127,2.19488,2.20043,52880000.0
2008-06-12 14:35:00,2.19561,2.20091,2.19411,2.19472,52520000.0
2008-06-12 14:40:00,2.19893,2.19946,2.1932,2.19579,50010000.0
2008-06-12 14:45:00,2.19644,2.20146,2.19315,2.19939,49760000.0
2008-06-12 14:50:00,2.19861,2.1989,2.19164,2.19567,43630000.0
2008-06-12 14:55:00,2.19638,2.19827,2.19172,2.19734,42380000.0
2008-06-12 15:00:00,2.19671,2.19943,2.1942,2.19577,43760000.0
2008-06-12 15:05:00,2.1976,2.19957,2.19337,2.19643,51900000.0
2008-06-12 15:10:00,2.19664,2.19796,2.19152,2.19703,47000000.0
2008-06-12 15:15:00,2.19459,2.19869,2.19263,2.19439,47630000.0
2008-06-12 15:20:00,2.19891,2.19996,2.1926,2.19849,44010000.0
2008-06-12 15:25:00,2.19811,2.19955,2.19352,2.197,35630000.0
2008-06-12 15:30:00,2.19412,2.20088,2.19412,2.19929,41380000.0
2008-06-12 15:35:00,2.1972,2.2008,2.19259,2.19627,54510000.0
2008-06-12 15:40:00,2.19797,2.19987,2.19426,2.19667,37000000.0
2008-06-12 15:45:00,2.19914,2.2009,2.19285,2.19849,43750000.0
2008-06-12 15:50:00,2.19714,2.20154,2.19486,2.19768,43760000.0
2008-06-12 15:55:00,2.19831,2.1989,2.19345,2.19729,40890000.0
2008-06-12 16:00:00,2.19635,2.19814,2.19187,2.19428,46750000.0
2008-06-12 16:05:00,2.19554,2.19633,2.19062,2.19585,44000000.0
2008-06-12 16:10:00,2.19662,2.19692,2.18949,2.19287,41500000.0
2008-06-12 16:15:00,2.19263,2.19381,2.18753,2.18875,42880000.0
2008-06-12 16:20:00,2.19214,2.19525,2.18834,2.19372,37880000.0
2008-06-12 16:25:00,2.19419,2.19516,2.1888,2.19155,48390000.0
2008-06-12 16:30:00,2.19165,2.19415,2.18833,2.19264,42750000.0
2008-06-12 16:35:00,2.19257,2.19505,2.18671,2.19294,48750000.0
2008-06-12 16:40:00,2.19356,2.19737,2.19006,2.19441,42140000.0
2008-06-12 16:45:00,2.1951,2.19654,2.19046,2.19469,43020000.0
2008-06-12 16:50:00,2.19601,2.19669,2.18966,2.1939,47400000.0
2008-06-12 16:55:00,2.19508,2.19508,2.18837,2.19364,44010000.0
2008-06-12 17:00:00,2.19133,2.19484,2.18945,2.19384,54500000.0
2008-06-12 17:05:00,2.19313,2.19544,2.19025,2.19295,37880000.0
2008-06-12 17:10:00,2.19289,2.19683,2.18961,2.19353,50020000.0
2008-06-12 17:15:00,2.1938,2.1958,2.19025,2.19518,48510000.0
2008-06-12 17:20:00,2.19431,2.19595,2.19036,2.19481,53500000.0
2008-06-12 17:25:00,2.194,2.19879,2.18999,2.19498,44770000.0
2008-06-12 17:30:00,2.19687,2.19775,2.18995,2.19678,36750000.0
2008-06-12 17:35:00,2.19629,2.19776,2.19226,2.19708,44130000.0
2008-06-12 17:40:00,2.19734,2.19871,2.19239,2.1938,35510000.0
2008-06-12 17:45:00,2.19782,2.19877,2.19324,2.1977,39150000.0
2008-06-12 17:50:00,2.1973,2.19977,2.18871,2.19765,53630000.0
2008-06-12 17:55:00,2.19748,2.20003,2.19252,2.19883,57140000.0
2008-06-12 18:00:00,2.20025,2.20078,2.19135,2.19645,57380000.0
2008-06-12 18:05:00,2.19867,2.20144,2.1933,2.19828,37500000.0
2008-06-12 18:10:00,2.19867,2.19975,2.19225,2.19542,44000000.0
2008-06-12 18:15:00,2.19924,2.201,2.19512,2.19926,40880000.0
2008-06-12 18:20:00,2.19961,2.20081,2.19357,2.19997,51630000.0
2008-06-12 18:25:00,2.20025,2.2012,2.19453,2.2012,39630000.0
2008-06-12 18:30:00,2.20081,2.20137,2.1963,2.20019,61130000.0
2008-06-12 18:35:00,2.20045,2.20114,2.19354,2.19795,60140000.0
2008-06-12 18:40:00,2.19772,2.20133,2.19221,2.19965,42640000.0
2008-06-12 18:45:00,2.19874,2.2018,2.19293,2.19748,34380000.0
2008-06-12 18:50:00,2.19954,2.20173,2.196,2.19994,40640000.0
2008-06-12 18:55:00,2.20144,2.20266,2.19593,2.20001,43380000.0
2008-06-12 19:00:00,2.19944,2.20199,2.19498,2.19946,46130000.0
2008-06-12 19:05:00,2.20093,2.20121,2.19252,2.19884,52500000.0
2008-06-12 19:10:00,2.20098,2.20098,2.19095,2.19844,49010000.0
2008-06-12 19:15:00,2.19853,2.20095,2.19518,2.19595,44130000.0
2008-06-12 19:20:00,2.19793,2.19999,2.19392,2.19797,43380000.0
2008-06-12 19:25:00,2.19619,2.1992,2.19476,2.1979,45000000.0
2008-06-12 19:30:00,2.19789,2.19972,2.19246,2.1973,41510000.0
2008-06-12 19:35:00,2.19767,2.19839,2.19233,2.19553,47760000.0
2008-06-12 19:40:00,2.1988,2.1988,2.19203,2.19744,43380000.0
2008-06-12 19:45:00,2.19524,2.1975,2.19165,2.19167,46880000.0
2008-06-12 19:50:00,2.19612,2.19784,2.19357,2.19598,43630000.0
2008-06-12 19:55:00,2.19611,2.19751,2.18923,2.19625,49380000.0
2008-06-12 20:00:00,2.19658,2.19691,2.18793,2.19578,49130000.0
2008-06-12 20:05:00,2.1952,2.19756,2.18754,2.19702,44640000.0
2008-06-12 20:10:00,2.19437,2.19704,2.18949,2.19306,38880000.0
2008-06-12 20:15:00,2.19739,2.19762,2.19223,2.19662,39510000.0
2008-06-12 20:20:00,2.19601,2.19714,2.19097,2.19611,41750000.0
2008-06-12 20:25:00,2.19368,2.19759,2.19264,2.19607,58250000.0
2008-06-12 20:30:00,2.19447,2.19793,2.19003,2.1964,63630000.0
2008-06-12 20:35:00,2.19403,2.2,2.19022,2.19415,42260000.0
2008-06-12 20:40:00,2.19294,2.19803,2.1904,2.19744,41510000.0
2008-06-12 20:45:00,2.19702,2.19807,2.19168,2.1961,39630000.0
2008-06-12 20:50:00,2.19516,2.1993,2.19442,2.19479,46880000.0
2008-06-12 20:55:00,2.19602,2.1984,2.19269,2.19775,40500000.0
2008-06-12 21:00:00,2.19739,2.19872,2.19296,2.19558,45130000.0
2008-06-12 21:05:00,2.19445,2.19851,2.19119,2.19438,45630000.0
2008-06-12 21:10:00,2.19796,2.19808,2.19145,2.19765,50250000.0
2008-06-12 21:15:00,2.19721,2.19817,2.19252,2.19741,38010000.0
2008-06-12 21:20:00,2.19583,2.19829,2.19134,2.19682,51880000.0
2008-06-12 21:25:00,2.19483,2.19854,2.19395,2.19634,53140000.0
2008-06-12 21:30:00,2.19672,2.19834,2.19254,2.19834,43750000.0
2008-06-12 21:35:00,2.19419,2.19825,2.1918,2.19723,59880000.0
2008-06-12 21:40:00,2.19754,2.19844,2.19363,2.19702,46630000.0
2008-06-12 21:45:00,2.19788,2.19867,2.19362,2.19604,36750000.0
2008-06-12 21:50:00,2.19805,2.19837,2.19254,2.19569,48380000.0
2008-06-12 21:55:00,2.19215,2.19859,2.19197,2.1928,45130000.0
2008-06-12 22:00:00,2.19702,2.19888,2.19073,2.19454,38250000.0
2008-06-12 22:05:00,2.19555,2.19956,2.19077,2.1983,51010000.0
2008-06-12 22:10:00,2.19837,2.19869,2.19511,2.1978,38630000.0
2008-06-12 22:15:00,2.19814,2.19832,2.19041,2.19606,34750000.0
2008-06-12 22:20:00,2.19811,2.1983,2.19201,2.19657,51500000.0
2008-06-12 22:25:00,2.19656,2.19703,2.19269,2.19572,43880000.0
2008-06-12 22:30:00,2.19623,2.19703,2.19126,2.1929,47130000.0
2008-06-12 22:35:00,2.19634,2.19723,2.19031,2.19362,55260000.0
2008-06-12 22:40:00,2.19397,2.19656,2.19083,2.19454,46000000.0
2008-06-12 22:45:00,2.19574,2.19643,2.19135,2.19376,45750000.0
2008-06-12 22:50:00,2.19273,2.19661,2.19,2.19572,55890000.0
2008-06-12 22:55:00,2.19616,2.19621,2.19005,2.19511,41750000.0
2008-06-12 23:00:00,2.19614,2.19669,2.19049,2.19516,38130000.0
2008-06-12 23:05:00,2.19634,2.1972,2.18949,2.19383,41770000.0
2008-06-12 23:10:00,2.19286,2.19467,2.18932,2.19444,46500000.0
2008-06-12 23:15:00,2.19404,2.19513,2.18962,2.19441,54000000.0
2008-06-12 23:20:00,2.19228,2.19637,2.19004,2.19256,33380000.0
2008-06-12 23:25:00,2.1908,2.19513,2.18581,2.19275,49130000.0
2008-06-12 23:30:00,2.1947,2.19551,2.18835,2.19367,45630000.0
2008-06-12 23:35:00,2.19403,2.19403,2.18748,2.1896,51380000.0
2008-06-12 23:40:00,2.19147,2.1925,2.18687,2.18991,43130000.0
2008-06-12 23:45:00,2.18978,2.19234,2.18685,2.19111,50130000.0
2008-06-12 23:50:00,2.19064,2.19274,2.18863,2.19274,29750000.0
2008-06-12 23:55:00,2.1917,2.19372,2.18571,2.19141,38390000.0
2008-06-13 00:00:00,2.19213,2.1925,2.1866,2.1925,39380000.0
2008-06-13 00:05:00,2.1918,2.19221,2.18662,2.18842,38000000.0
2008-06-13 00:10:00,2.19095,2.19258,2.18848,2.19163,38130000.0
2008-06-13 00:15:00,2.19035,2.19204,2.18735,2.18735,38510000.0
2008-06-13 00:20:00,2.19093,2.19235,2.18486,2.19097,38510000.0
2008-06-13 00:25:00,2.1911,2.192,2.18472,2.18991,51510000.0
2008-06-13 00:30:00,2.18983,2.19073,2.18527,2.18968,40140000.0
2008-06-13 00:35:00,2.18936,2.19451,2.1843,2.1859,42260000.0
2008-06-13 00:40:00,2.18633,2.19059,2.18371,2.18537,43000000.0
2008-06-13 00:45:00,2.18718,2.19131,2.18391,2.1891,44510000.0
2008-06-13 00:50:00,2.18936,2.19076,2.18524,2.19003,39760000.0
2008-06-13 00:55:00,2.18942,2.19159,2.1857,2.19159,50260000.0
2008-06-13 01:00:00,2.19159,2.19263,2.18679,2.18913,41000000.0
2008-06-13 01:05:00,2.18856,2.19223,2.18762,2.19004,43000000.0
2008-06-13 01:10:00,2.19228,2.19246,2.18481,2.18955,38260000.0
2008-06-13 01:15:00,2.18967,2.19317,2.18584,2.1924,46010000.0
2008-06-13 01:20:00,2.18907,2.19173,2.18556,2.18773,42880000.0
2008-06-13 01:25:00,2.19019,2.19239,2.18564,2.19011,54000000.0
2008-06-13 01:30:00,2.19132,2.19288,2.18476,2.18907,38390000.0
2008-06-13 01:35:00,2.1925,2.19297,2.18669,2.19047,38500000.0
2008-06-13 01:40:00,2.19055,2.1951,2.18563,2.19121,55130000.0
2008-06-13 01:45:00,2.19308,2.19309,2.18687,2.19255,49880000.0
2008-06-13 01:50:00,2.19156,2.19388,2.18845,2.19209,47750000.0
2008-06-13 01:55:00,2.19094,2.19413,2.18849,2.19156,47130000.0
2008-06-13 02:00:00,2.19069,2.19293,2.18851,2.19109,48140000.0
2008-06-13 02:05:00,2.19008,2.19271,2.18737,2.19075,46260000.0
2008-06-13 02:10:00,2.19218,2.19349,2.18756,2.19115,52510000.0
2008-06-13 02:15:00,2.19306,2.19311,2.18845,2.19224,32130000.0
2008-06-13 02:20:00,2.19265,2.19627,2.18922,2.18922,47130000.0
2008-06-13 02:25:00,2.19238,2.19546,2.18883,2.19112,43510000.0
2008-06-13 02:30:00,2.19116,2.19532,2.18803,2.19203,45890000.0
2008-06-13 02:35:00,2.19037,2.19531,2.18783,2.19237,53520000.0
2008-06-13 02:40:00,2.19486,2.19496,2.18855,2.19283,41010000.0
2008-06-13 02:45:00,2.18866,2.19535,2.18866,2.1942,40130000.0
2008-06-13 02:50:00,2.19344,2.19423,2.1883,2.19236,40390000.0
2008-06-13 02:55:00,2.19395,2.19476,2.18817,2.19215,61760000.0
2008-06-13 03:00:00,2.19272,2.19385,2.18933,2.19278,39140000.0
2008-06-13 03:05:00,2.19389,2.19423,2.18893,2.1934,50760000.0
2008-06-13 03:10:00,2.19203,2.19386,2.18736,2.19133,43390000.0
2008-06-13 03:15:00,2.19315,2.19392,2.18656,2.19157,31630000.0
2008-06-13 03:20:00,2.18971,2.19411,2.18848,2.19205,37880000.0
2008-06-13 03:25:00,2.19037,2.19311,2.18515,2.19143,44510000.0
2008-06-13 03:30:00,2.19193,2.19253,2.18577,2.19025,51140000.0
2008-06-13 03:35:00,2.18979,2.19222,2.18714,2.18988,40510000.0
2008-06-13 03:40:00,2.19073,2.19184,2.18632,2.18855,35630000.0
2008-06-13 03:45:00,2.19082,2.19197,2.18684,2.19167,51760000.0
2008-06-13 03:50:00,2.19078,2.19288,2.18579,2.19158,52510000.0
2008-06-13 03:55:00,2.19197,2.19243,2.18843,2.19223,49380000.0
2008-06-13 04:00:00,2.18958,2.19369,2.18782,2.19177,41760000.0
2008-06-13 04:05:00,2.19251,2.19292,2.18451,2.19221,44270000.0
2008-06-13 04:10:00,2.19077,2.19246,2.1871,2.19239,30630000.0
2008-06-13 04:15:00,2.18651,2.19238,2.18651,2.19062,34630000.0
2008-06-13 04:20:00,2.19113,2.19209,2.18806,2.19131,41020000.0
2008-06-13 04:25:00,2.19149,2.19347,2.18648,2.18926,44890000.0
2008-06-13 04:30:00,2.19316,2.19316,2.18742,2.1918,34000000.0
2008-06-13 04:35:00,2.18978,2.19178,2.18691,2.19154,39640000.0
2008-06-13 04:40:00,2.19056,2.19284,2.18501,2.18784,33900000.0
2008-06-13 04:45:00,2.18985,2.19361,2.18464,2.19028,38880000.0
2008-06-13 04:50:00,2.18986,2.19218,2.18571,2.18673,46650000.0
2008-06-13 04:55:00,2.19052,2.19327,2.18636,2.1915,49250000.0
2008-06-13 05:00:00,2.18956,2.19258,2.18545,2.19146,36500000.0
2008-06-13 05:05:00,2.19017,2.19315,2.18642,2.19057,38520000.0
2008-06-13 05:10:00,2.18907,2.19253,2.18719,2.19156,34010000.0
2008-06-13 05:15:00,2.19259,2.19259,2.18634,2.19163,34510000.0
2008-06-13 05:20:00,2.1859,2.19269,2.1859,2.19027,24760000.0
2008-06-13 05:25:00,2.19228,2.19228,2.18719,2.19157,35890000.0
2008-06-13 05:30:00,2.18948,2.19298,2.18754,2.1914,30130000.0
2008-06-13 05:35:00,2.1916,2.19225,2.18546,2.19038,41630000.0
2008-06-13 05:40:00,2.19,2.19206,2.18646,2.18759,41900000.0
2008-06-13 05:45:00,2.18925,2.19175,2.18638,2.19022,32630000.0
2008-06-13 05:50:00,2.19001,2.19237,2.18695,2.18987,37760000.0
2008-06-13 05:55:00,2.19155,2.19325,2.18685,2.1919,42500000.0
2008-06-13 06:00:00,2.18653,2.19424,2.18653,2.19202,37760000.0
2008-06-13 06:05:00,2.19269,2.19388,2.18889,2.18889,34630000.0
2008-06-13 06:10:00,2.1894,2.19712,2.18738,2.19403,47890000.0
2008-06-13 06:15:00,2.19443,2.19607,2.19068,2.19549,31500000.0
2008-06-13 06:20:00,2.19468,2.1955,2.18777,2.18777,44260000.0
2008-06-13 06:25:00,2.19427,2.19595,2.18857,2.19381,40750000.0
2008-06-13 06:30:00,2.1966,2.1966,2.19046,2.19505,38880000.0
2008-06-13 06:35:00,2.19245,2.19666,2.18908,2.19561,40000000.0
2008-06-13 06:40:00,2.19577,2.19662,2.18895,2.1939,39630000.0
2008-06-13 06:45:00,2.19192,2.19726,2.18938,2.19283,35250000.0
2008-06-13 06:50:00,2.19379,2.19531,2.19009,2.19389,41000000.0
2008-06-13 06:55:00,2.19238,2.19544,2.18939,2.1933,44390000.0
2008-06-13 07:00:00,2.19325,2.19673,2.19006,2.19497,47640000.0
2008-06-13 07:05:00,2.19494,2.19606,2.18848,2.1938,44880000.0
2008-06-13 07:10:00,2.19475,2.19666,2.18951,2.19588,34500000.0
2008-06-13 07:15:00,2.19275,2.19742,2.18893,2.19178,47770000.0
2008-06-13 07:20:00,2.18921,2.19482,2.18858,2.19198,42010000.0
2008-06-13 07:25:00,2.19144,2.19518,2.18775,2.19399,47630000.0
2008-06-13 07:30:00,2.19478,2.19552,2.18706,2.19462,43750000.0
2008-06-13 07:35:00,2.1916,2.19566,2.19015,2.19015,53880000.0
2008-06-13 07:40:00,2.19188,2.19622,2.18881,2.19291,40640000.0
2008-06-13 07:45:00,2.19074,2.19529,2.18916,2.19211,38510000.0
2008-06-13 07:50:00,2.19095,2.19423,2.18463,2.19253,50260000.0
2008-06-13 07:55:00,2.19154,2.19457,2.18899,2.19346,46880000.0
2008-06-13 08:00:00,2.19102,2.19498,2.18628,2.19466,55380000.0
2008-06-13 08:05:00,2.19136,2.19604,2.18918,2.19524,42500000.0
2008-06-13 08:10:00,2.1921,2.19641,2.18985,2.19485,39510000.0
2008-06-13 08:15:00,2.19359,2.19753,2.19159,2.19753,41640000.0
2008-06-13 08:20:00,2.19783,2.19852,2.19258,2.19424,37510000.0
2008-06-13 08:25:00,2.19513,2.19726,2.18856,2.18856,45750000.0
2008-06-13 08:30:00,2.1927,2.19686,2.18616,2.19139,37260000.0
2008-06-13 08:35:00,2.1959,2.1959,2.18709,2.19334,43270000.0
2008-06-13 08:40:00,2.1888,2.19714,2.1888,2.19438,60510000.0
2008-06-13 08:45:00,2.19475,2.19671,2.18995,2.19369,41510000.0
2008-06-13 08:50:00,2.19475,2.19557,2.18933,2.19424,45760000.0
2008-06-13 08:55:00,2.1954,2.19729,2.1902,2.19632,42010000.0
2008-06-13 09:00:00,2.19662,2.19711,2.18986,2.1947,48390000.0
2008-06-13 09:05:00,2.1949,2.1975,2.19138,2.19703,54000000.0
2008-06-13 09:10:00,2.19646,2.19982,2.19083,2.19672,49260000.0
2008-06-13 09:15:00,2.19771,2.19906,2.19124,2.19755,55380000.0
2008-06-13 09:20:00,2.19669,2.19923,2.19084,2.19481,40130000.0
2008-06-13 09:25:00,2.19819,2.19854,2.1918,2.19759,50890000.0
2008-06-13 09:30:00,2.19797,2.19834,2.19184,2.19466,33630000.0
2008-06-13 09:35:00,2.19726,2.19757,2.19017,2.19465,46760000.0
2008-06-13 09:40:00,2.19503,2.19675,2.18997,2.19371,59130000.0
2008-06-13 09:45:00,2.19398,2.1958,2.19027,2.19183,41380000.0
2008-06-13 09:50:00,2.19317,2.19667,2.18997,2.19451,43140000.0
2008-06-13 09:55:00,2.19548,2.19871,2.19165,2.19783,48150000.0
2008-06-13 10:00:00,2.19645,2.19797,2.19174,2.19673,36380000.0
2008-06-13 10:05:00,2.19456,2.19838,2.19177,2.19458,45250000.0
2008-06-13 10:10:00,2.1955,2.19762,2.19098,2.19478,46010000.0
2008-06-13 10:15:00,2.19667,2.19751,2.19396,2.19689,49130000.0
2008-06-13 10:20:00,2.19511,2.19742,2.19021,2.19021,44510000.0
2008-06-13 10:25:00,2.19507,2.19893,2.19303,2.19652,37630000.0
2008-06-13 10:30:00,2.19663,2.19882,2.19286,2.19544,40880000.0
2008-06-13 10:35:00,2.19601,2.19821,2.19279,2.19672,43130000.0
2008-06-13 10:40:00,2.19521,2.19837,2.19351,2.19703,46640000.0
2008-06-13 10:45:00,2.19459,2.19931,2.19211,2.19332,37130000.0
2008-06-13 10:50:00,2.19623,2.20059,2.19397,2.19428,47880000.0
2008-06-13 10:55:00,2.19925,2.20299,2.19463,2.1972,41130000.0
2008-06-13 11:00:00,2.19993,2.20228,2.19316,2.1994,42250000.0
2008-06-13 11:05:00,2.194,2.20052,2.19243,2.19948,33380000.0
2008-06-13 11:10:00,2.19976,2.20088,2.19458,2.20002,45260000.0
2008-06-13 11:15:00,2.20235,2.2036,2.19707,2.20336,40880000.0
2008-06-13 11:20:00,2.20283,2.20437,2.19749,2.20185,46510000.0
2008-06-13 11:25:00,2.20158,2.20844,2.1992,2.20551,49000000.0
2008-06-13 11:30:00,2.20625,2.21153,2.20426,2.21037,46000000.0
2008-06-13 11:35:00,2.20809,2.21537,2.2038,2.21284,41380000.0
2008-06-13 11:40:00,2.20983,2.21656,2.20918,2.21151,42390000.0
2008-06-13 11:45:00,2.21298,2.21586,2.2074,2.21314,44880000.0
2008-06-13 11:50:00,2.21506,2.21566,2.20685,2.21164,35750000.0
2008-06-13 11:55:00,2.21001,2.21314,2.20628,2.21314,44890000.0
2008-06-13 12:00:00,2.21261,2.21315,2.20777,2.21181,40260000.0
2008-06-13 12:05:00,2.21149,2.21364,2.20588,2.21255,44010000.0
2008-06-13 12:10:00,2.21246,2.21498,2.20616,2.21191,58500000.0
2008-06-13 12:15:00,2.20955,2.21306,2.20607,2.21223,42000000.0
2008-06-13 12:20:00,2.20966,2.21358,2.20512,2.20949,60890000.0
2008-06-13 12:25:00,2.2117,2.21226,2.2067,2.21083,37000000.0
2008-06-13 12:30:00,2.21136,2.2137,2.20774,2.21329,45760000.0
2008-06-13 12:35:00,2.21253,2.21336,2.20673,2.21256,50520000.0
2008-06-13 12:40:00,2.20993,2.21494,2.20928,2.21188,41130000.0
2008-06-13 12:45:00,2.20946,2.21362,2.20838,2.21283,42010000.0
2008-06-13 12:50:00,2.21143,2.21355,2.20762,2.21281,40010000.0
2008-06-13 12:55:00,2.20945,2.21365,2.20642,2.21269,59380000.0
2008-06-13 13:00:00,2.21184,2.21502,2.21026,2.21327,51010000.0
2008-06-13 13:05:00,2.21284,2.21456,2.20858,2.21165,47880000.0
2008-06-13 13:10:00,2.21238,2.21389,2.20554,2.21234,47760000.0
2008-06-13 13:15:00,2.21,2.21353,2.207,2.21181,42130000.0
2008-06-13 13:20:00,2.20942,2.21328,2.20738,2.21187,47140000.0
2008-06-13 13:25:00,2.212,2.21434,2.20903,2.21341,48380000.0
2008-06-13 13:30:00,2.21334,2.21398,2.20724,2.21217,46630000.0
2008-06-13 13:35:00,2.21169,2.213,2.2053,2.21133,40250000.0
2008-06-13 13:40:00,2.20967,2.21205,2.20822,2.20962,41880000.0
2008-06-13 13:45:00,2.20809,2.21232,2.20467,2.20851,41250000.0
2008-06-13 13:50:00,2.20764,2.21067,2.20552,2.20839,44000000.0
2008-06-13 13:55:00,2.21005,2.2124,2.20768,2.20854,43000000.0
2008-06-13 14:00:00,2.20513,2.21215,2.20454,2.20884,44260000.0
2008-06-13 14:05:00,2.20888,2.2096,2.19872,2.20206,35520000.0
2008-06-13 14:10:00,2.20276,2.20849,2.19995,2.20282,40380000.0
2008-06-13 14:15:00,2.20211,2.20577,2.19786,2.20452,50880000.0
2008-06-13 14:20:00,2.20478,2.20603,2.19703,2.20509,52260000.0
2008-06-13 14:25:00,2.20559,2.20935,2.20146,2.20158,47390000.0
2008-06-13 14:30:00,2.20277,2.20755,2.19872,2.20394,45880000.0
2008-06-13 14:35:00,2.19997,2.20616,2.19997,2.20051,51890000.0
2008-06-13 14:40:00,2.20704,2.20886,2.20058,2.20561,40630000.0
2008-06-13 14:45:00,2.20692,2.20752,2.19986,2.20689,46250000.0
2008-06-13 14:50:00,2.20554,2.2087,2.20207,2.20434,43890000.0
2008-06-13 14:55:00,2.20762,2.20762,2.20015,2.20518,56390000.0
2008-06-13 15:00:00,2.20323,2.20593,2.19797,2.20381,49260000.0
2008-06-13 15:05:00,2.20504,2.20644,2.20053,2.2051,50400000.0
2008-06-13 15:10:00,2.20572,2.20702,2.20133,2.20509,41010000.0
2008-06-13 15:15:00,2.20382,2.2073,2.19908,2.20164,52640000.0
2008-06-13 15:20:00,2.20669,2.20947,2.20398,2.20842,48510000.0
2008-06-13 15:25:00,2.20894,2.21017,2.20273,2.20779,34750000.0
2008-06-13 15:30:00,2.207,2.21061,2.2037,2.20935,46390000.0
2008-06-13 15:35:00,2.20373,2.21142,2.20373,2.2066,44630000.0
2008-06-13 15:40:00,2.2081,2.20947,2.20314,2.20655,43380000.0
2008-06-13 15:45:00,2.20766,2.21003,2.20052,2.20985,42510000.0
2008-06-13 15:50:00,2.20808,2.21025,2.20513,2.209,39020000.0
2008-06-13 15:55:00,2.2084,2.20966,2.20291,2.20667,37880000.0
2008-06-13 16:00:00,2.20664,2.2085,2.20198,2.20813,47260000.0
2008-06-13 16:05:00,2.20834,2.20872,2.20216,2.20761,43250000.0
2008-06-13 16:10:00,2.20688,2.20907,2.2021,2.20724,41380000.0
2008-06-13 16:15:00,2.20557,2.20905,2.20381,2.20571,41760000.0
2008-06-13 16:20:00,2.20532,2.2079,2.20072,2.20682,41010000.0
2008-06-13 16:25:00,2.2074,2.2074,2.20264,2.2056,40250000.0
2008-06-13 16:30:00,2.2048,2.20643,2.20002,2.20498,46640000.0
2008-06-13 16:35:00,2.20461,2.20685,2.19902,2.20378,52760000.0
2008-06-13 16:40:00,2.20506,2.20626,2.20106,2.20439,40630000.0
2008-06-13 16:45:00,2.20225,2.20628,2.20086,2.20525,54630000.0
2008-06-13 16:50:00,2.20385,2.20771,2.20192,2.20593,48630000.0
2008-06-13 16:55:00,2.20495,2.20615,2.19817,2.20498,45640000.0
2008-06-13 17:00:00,2.20465,2.20611,2.20007,2.20501,43000000.0
2008-06-13 17:05:00,2.20464,2.20652,2.20174,2.2033,39250000.0
2008-06-13 17:10:00,2.20454,2.20615,2.20057,2.2056,42750000.0
2008-06-13 17:15:00,2.20334,2.20514,2.19827,2.20304,43260000.0
2008-06-13 17:20:00,2.20263,2.20304,2.19622,2.20029,46510000.0
2008-06-13 17:25:00,2.20123,2.20511,2.19302,2.19904,48750000.0
2008-06-13 17:30:00,2.20158,2.20254,2.19538,2.20068,39630000.0
2008-06-13 17:35:00,2.20013,2.20199,2.19649,2.20149,37510000.0
2008-06-13 17:40:00,2.20218,2.20281,2.19645,2.19803,42880000.0
2008-06-13 17:45:00,2.20147,2.20147,2.1964,2.2,36390000.0
2008-06-13 17:50:00,2.19937,2.20429,2.19467,2.20289,43880000.0
2008-06-13 17:55:00,2.20063,2.20309,2.1965,2.20212,54760000.0
2008-06-13 18:00:00,2.20304,2.20387,2.19752,2.2001,51380000.0
2008-06-13 18:05:00,2.20278,2.20303,2.19828,2.20205,46630000.0
2008-06-13 18:10:00,2.20244,2.20259,2.19432,2.20201,40000000.0
2008-06-13 18:15:00,2.20117,2.20164,2.19456,2.19813,45760000.0
2008-06-13 18:20:00,2.20164,2.20164,2.19484,2.19916,48260000.0
2008-06-13 18:25:00,2.19994,2.20095,2.19419,2.20078,41880000.0
2008-06-13 18:30:00,2.20004,2.20245,2.19538,2.20191,50770000.0
2008-06-13 18:35:00,2.2013,2.20217,2.19566,2.20122,49640000.0
2008-06-13 18:40:00,2.20051,2.20167,2.19258,2.20094,47510000.0
2008-06-13 18:45:00,2.19785,2.20166,2.19376,2.19925,39130000.0
2008-06-13 18:50:00,2.20062,2.20138,2.197,2.19843,45510000.0
2008-06-13 18:55:00,2.20101,2.20157,2.19675,2.19979,42250000.0
2008-06-13 19:00:00,2.19877,2.20188,2.19561,2.19676,47250000.0
2008-06-13 19:05:00,2.20147,2.20256,2.19467,2.19997,44880000.0
2008-06-13 19:10:00,2.20105,2.20217,2.19519,2.20158,52510000.0
2008-06-13 19:15:00,2.19881,2.20244,2.19519,2.19903,43130000.0
2008-06-13 19:20:00,2.19893,2.20221,2.19792,2.20142,44250000.0
2008-06-13 19:25:00,2.19672,2.20303,2.19648,2.20049,39000000.0
2008-06-13 19:30:00,2.19875,2.20243,2.19438,2.20098,40130000.0
2008-06-13 19:35:00,2.20085,2.20272,2.19552,2.20009,44510000.0
2008-06-13 19:40:00,2.20213,2.20322,2.19653,2.20016,42380000.0
2008-06-13 19:45:00,2.20171,2.20345,2.19637,2.19917,48520000.0
2008-06-13 19:50:00,2.20306,2.20393,2.19832,2.20123,40640000.0
2008-06-13 19:55:00,2.2027,2.20356,2.19577,2.20215,45260000.0
2008-06-13 20:00:00,2.20275,2.20311,2.19598,2.20181,49510000.0
2008-06-13 20:05:00,2.20315,2.20315,2.19405,2.20258,49250000.0
2008-06-13 20:10:00,2.19754,2.20388,2.1962,2.19966,41750000.0
2008-06-13 20:15:00,2.20231,2.20408,2.19727,2.20353,46760000.0
2008-06-13 20:20:00,2.20087,2.20421,2.19904,2.20266,39000000.0
2008-06-13 20:25:00,2.20312,2.20451,2.19781,2.20131,43000000.0
2008-06-13 20:30:00,2.20445,2.20633,2.19798,2.20402,60260000.0
2008-06-13 20:35:00,2.20208,2.20528,2.19887,2.20235,39500000.0
2008-06-13 20:40:00,2.20184,2.20488,2.19851,2.20361,43500000.0
2008-06-13 20:45:00,2.2033,2.2052,2.19743,2.2038,34880000.0
2008-06-13 20:50:00,2.203,2.2055,2.19833,2.20325,44010000.0
2008-06-13 20:55:00,2.20284,2.20413,2.19954,2.20203,38750000.0
2008-06-13 21:00:00,2.20096,2.20394,2.19726,2.20321,47500000.0
2008-06-13 21:05:00,2.20014,2.20338,2.19398,2.19952,41630000.0
2008-06-13 21:10:00,2.20324,2.20324,2.19629,2.20243,45390000.0
2008-06-13 21:15:00,2.20053,2.2032,2.1967,2.20188,41130000.0
2008-06-13 21:20:00,2.19974,2.20318,2.19552,2.20074,42880000.0
2008-06-13 21:25:00,2.199,2.20336,2.19882,2.20033,40250000.0
2008-06-13 21:30:00,2.20304,2.20362,2.19754,2.20323,38750000.0
2008-06-13 21:35:00,2.19913,2.20432,2.19619,2.19976,47000000.0
2008-06-13 21:40:00,2.20315,2.2034,2.19885,2.20023,39000000.0
2008-06-13 21:45:00,2.20229,2.20281,2.19773,2.20112,42250000.0
2008-06-13 21:50:00,2.20271,2.20365,2.19808,2.2016,48500000.0
2008-06-13 21:55:00,2.19885,2.20333,2.19707,2.19786,43630000.0
2008-06-13 22:00:00,2.19966,2.2032,2.19437,2.19969,42630000.0
2008-06-13 22:05:00,2.19927,2.20015,2.19224,2.19869,45010000.0
2008-06-13 22:10:00,2.19927,2.19965,2.19366,2.19943,38760000.0
2008-06-13 22:15:00,2.19825,2.19979,2.19313,2.19851,33250000.0
2008-06-13 22:20:00,2.19683,2.19893,2.19007,2.19555,53260000.0
2008-06-13 22:25:00,2.1972,2.19926,2.19151,2.19613,39380000.0
2008-06-13 22:30:00,2.19601,2.1971,2.19129,2.19401,40760000.0
2008-06-13 22:35:00,2.19432,2.19695,2.18992,2.1966,51760000.0
2008-06-13 22:40:00,2.19626,2.1983,2.19231,2.19652,42760000.0
2008-06-13 22:45:00,2.19506,2.19753,2.19306,2.1961,38500000.0
2008-06-13 22:50:00,2.19597,2.19831,2.19064,2.19631,51000000.0
2008-06-13 22:55:00,2.19682,2.19904,2.1919,2.19763,54750000.0
2008-06-15 23:00:00,2.19427,2.19662,2.19013,2.195,40770000.0
2008-06-15 23:05:00,2.19412,2.19568,2.18927,2.19393,37510000.0
2008-06-15 23:10:00,2.19331,2.19662,2.18883,2.19359,44380000.0
2008-06-15 23:15:00,2.19411,2.19707,2.19041,2.19328,46880000.0
2008-06-15 23:20:00,2.18965,2.19587,2.1894,2.19371,31750000.0
2008-06-15 23:25:00,2.1902,2.19633,2.18779,2.18965,53630000.0
2008-06-15 23:30:00,2.19366,2.19665,2.19004,2.19482,50750000.0
2008-06-15 23:35:00,2.1958,2.19649,2.19088,2.19517,54750000.0
2008-06-15 23:40:00,2.19641,2.19693,2.19141,2.19569,53880000.0
2008-06-15 23:45:00,2.19142,2.19559,2.19026,2.19511,39770000.0
2008-06-15 23:50:00,2.19363,2.19619,2.19095,2.19619,34140000.0
2008-06-15 23:55:00,2.19632,2.19721,2.19032,2.19661,35630000.0
2008-06-16 00:00:00,2.1967,2.19733,2.19224,2.19727,40890000.0
2008-06-16 00:05:00,2.19683,2.19886,2.19252,2.19371,45010000.0
2008-06-16 00:10:00,2.19596,2.19804,2.19172,2.19676,47010000.0
2008-06-16 00:15:00,2.19627,2.19759,2.19271,2.19287,39510000.0
2008-06-16 00:20:00,2.19692,2.19839,2.19375,2.19714,44510000.0
2008-06-16 00:25:00,2.19465,2.19853,2.19144,2.19821,49630000.0
2008-06-16 00:30:00,2.19773,2.19853,2.1928,2.19733,39880000.0
2008-06-16 00:35:00,2.19696,2.19958,2.19284,2.19813,44010000.0
2008-06-16 00:40:00,2.19611,2.1988,2.19354,2.19595,32630000.0
2008-06-16 00:45:00,2.19803,2.19881,2.19285,2.19619,40010000.0
2008-06-16 00:50:00,2.19746,2.19813,2.19207,2.19735,48250000.0
2008-06-16 00:55:00,2.19556,2.19778,2.1918,2.19649,43260000.0
2008-06-16 01:00:00,2.19752,2.19891,2.19325,2.19678,44760000.0
2008-06-16 01:05:00,2.19407,2.1977,2.19338,2.19585,45390000.0
2008-06-16 01:10:00,2.19598,2.19834,2.19218,2.1961,46880000.0
2008-06-16 01:15:00,2.19564,2.19945,2.19249,2.19582,50510000.0
2008-06-16 01:20:00,2.19674,2.19809,2.19255,2.19427,42760000.0
2008-06-16 01:25:00,2.19107,2.19839,2.19107,2.19742,40500000.0
2008-06-16 01:30:00,2.19653,2.19933,2.19331,2.19495,37750000.0
2008-06-16 01:35:00,2.1986,2.19881,2.19175,2.19537,42380000.0
2008-06-16 01:40:00,2.19746,2.19856,2.19179,2.19662,62640000.0
2008-06-16 01:45:00,2.19673,2.19885,2.19075,2.19862,49000000.0
2008-06-16 01:50:00,2.1959,2.19829,2.19287,2.19502,44380000.0
2008-06-16 01:55:00,2.19371,2.19918,2.19364,2.19637,40140000.0
2008-06-16 02:00:00,2.19612,2.19928,2.19335,2.19469,49880000.0
2008-06-16 02:05:00,2.1963,2.2008,2.1958,2.19751,55380000.0
2008-06-16 02:10:00,2.19865,2.20116,2.19677,2.19864,66270000.0
2008-06-16 02:15:00,2.20128,2.20129,2.19507,2.20048,35630000.0
2008-06-16 02:20:00,2.19954,2.20175,2.19548,2.19711,47130000.0
2008-06-16 02:25:00,2.20116,2.20178,2.19509,2.19699,36250000.0
2008-06-16 02:30:00,2.1985,2.20138,2.19468,2.19843,39140000.0
2008-06-16 02:35:00,2.19677,2.20051,2.19382,2.19935,53630000.0
2008-06-16 02:40:00,2.20008,2.20056,2.19433,2.19887,42270000.0
2008-06-16 02:45:00,2.19591,2.20037,2.19532,2.19949,41010000.0
2008-06-16 02:50:00,2.19955,2.19965,2.19377,2.19883,45130000.0
2008-06-16 02:55:00,2.19726,2.20159,2.1941,2.19806,57390000.0
2008-06-16 03:00:00,2.19892,2.19951,2.19488,2.19555,40380000.0
2008-06-16 03:05:00,2.19626,2.20155,2.19325,2.1959,49130000.0
2008-06-16 03:10:00,2.19682,2.19929,2.1933,2.19821,42260000.0
2008-06-16 03:15:00,2.1986,2.19949,2.19258,2.19823,34380000.0
2008-06-16 03:20:00,2.19344,2.19973,2.19344,2.19917,39010000.0
2008-06-16 03:25:00,2.19927,2.1997,2.1934,2.19693,38500000.0
2008-06-16 03:30:00,2.19918,2.20083,2.19442,2.19825,46640000.0
2008-06-16 03:35:00,2.19888,2.19939,2.19405,2.19777,40130000.0
2008-06-16 03:40:00,2.19748,2.1988,2.19375,2.19589,38880000.0
2008-06-16 03:45:00,2.19686,2.19921,2.19319,2.19921,40630000.0
2008-06-16 03:50:00,2.19867,2.19964,2.19123,2.19681,50130000.0
2008-06-16 03:55:00,2.19663,2.20089,2.19591,2.19929,54760000.0
2008-06-16 04:00:00,2.19715,2.20057,2.19469,2.19801,47250000.0
2008-06-16 04:05:00,2.19726,2.19971,2.19309,2.19895,42010000.0
2008-06-16 04:10:00,2.19768,2.19844,2.19255,2.19716,32260000.0
2008-06-16 04:15:00,2.19218,2.19823,2.19218,2.19699,37750000.0
2008-06-16 04:20:00,2.19534,2.19769,2.19164,2.19735,37880000.0
2008-06-16 04:25:00,2.19698,2.19746,2.19182,2.19271,36880000.0
2008-06-16 04:30:00,2.19526,2.19611,2.18984,2.19351,38890000.0
2008-06-16 04:35:00,2.19358,2.19576,2.18743,2.19314,46000000.0
2008-06-16 04:40:00,2.19504,2.19684,2.19216,2.19226,36630000.0
2008-06-16 04:45:00,2.19149,2.19675,2.18961,2.19675,38750000.0
2008-06-16 04:50:00,2.19714,2.19801,2.19101,2.19311,39140000.0
2008-06-16 04:55:00,2.19727,2.19807,2.19194,2.19634,39380000.0
2008-06-16 05:00:00,2.19518,2.19819,2.19131,2.1958,34890000.0
2008-06-16 05:05:00,2.19772,2.19792,2.19122,2.19686,46250000.0
2008-06-16 05:10:00,2.19423,2.19767,2.19087,2.19558,31510000.0
2008-06-16 05:15:00,2.19498,2.1984,2.19004,2.195,37630000.0
2008-06-16 05:20:00,2.19243,2.19731,2.19185,2.19731,30390000.0
2008-06-16 05:25:00,2.19553,2.1974,2.19285,2.1974,28750000.0
2008-06-16 05:30:00,2.19636,2.19821,2.19206,2.19206,41380000.0
2008-06-16 05:35:00,2.19745,2.19771,2.19257,2.19756,29380000.0
2008-06-16 05:40:00,2.19621,2.199,2.19166,2.19522,41640000.0
2008-06-16 05:45:00,2.1963,2.19877,2.19179,2.19594,32380000.0
2008-06-16 05:50:00,2.19732,2.19888,2.19325,2.19561,39020000.0
2008-06-16 05:55:00,2.19546,2.19742,2.19225,2.19738,42500000.0
2008-06-16 06:00:00,2.19227,2.19759,2.19227,2.19647,37650000.0
2008-06-16 06:05:00,2.19748,2.19806,2.19295,2.1971,25500000.0
2008-06-16 06:10:00,2.19518,2.19852,2.18947,2.19671,47640000.0
2008-06-16 06:15:00,2.19537,2.19788,2.1921,2.19647,34000000.0
2008-06-16 06:20:00,2.19633,2.19755,2.19161,2.19161,41770000.0
2008-06-16 06:25:00,2.19498,2.19737,2.1912,2.19653,45880000.0
2008-06-16 06:30:00,2.19528,2.1974,2.19142,2.1974,38400000.0
2008-06-16 06:35:00,2.19581,2.19712,2.19217,2.19655,34630000.0
2008-06-16 06:40:00,2.19498,2.19808,2.19191,2.1946,31000000.0
2008-06-16 06:45:00,2.19002,2.19709,2.19002,2.1961,35880000.0
2008-06-16 06:50:00,2.1961,2.19747,2.19373,2.19509,42130000.0
2008-06-16 06:55:00,2.19654,2.19869,2.19402,2.19455,49760000.0
2008-06-16 07:00:00,2.19538,2.19786,2.19026,2.19245,53760000.0
2008-06-16 07:05:00,2.19545,2.20247,2.19187,2.19317,36640000.0
2008-06-16 07:10:00,2.19657,2.19657,2.1905,2.19586,40130000.0
2008-06-16 07:15:00,2.19559,2.19657,2.19066,2.19422,51750000.0
2008-06-16 07:20:00,2.19091,2.19655,2.19091,2.1942,46380000.0
2008-06-16 07:25:00,2.19624,2.19657,2.19026,2.19526,43130000.0
2008-06-16 07:30:00,2.1956,2.19616,2.18997,2.19397,37260000.0
2008-06-16 07:35:00,2.1935,2.19651,2.1905,2.19185,49130000.0
2008-06-16 07:40:00,2.19393,2.19493,2.18899,2.19274,47880000.0
2008-06-16 07:45:00,2.19138,2.19484,2.18799,2.19324,41640000.0
2008-06-16 07:50:00,2.19302,2.19736,2.18907,2.193,50000000.0
2008-06-16 07:55:00,2.19257,2.1983,2.19147,2.19781,39000000.0
2008-06-16 08:00:00,2.19776,2.19846,2.18898,2.19505,58500000.0
2008-06-16 08:05:00,2.19447,2.19811,2.19155,2.19689,38380000.0
2008-06-16 08:10:00,2.19496,2.19706,2.18924,2.19303,45880000.0
2008-06-16 08:15:00,2.19465,2.19734,2.1901,2.19618,36500000.0
2008-06-16 08:20:00,2.19424,2.20162,2.19095,2.1961,39640000.0
2008-06-16 08:25:00,2.19498,2.20024,2.19321,2.19564,50630000.0
2008-06-16 08:30:00,2.19702,2.19976,2.19256,2.19708,37140000.0
2008-06-16 08:35:00,2.19772,2.20067,2.19444,2.19987,45130000.0
2008-06-16 08:40:00,2.19518,2.2048,2.19394,2.20382,60510000.0
2008-06-16 08:45:00,2.19977,2.20508,2.1989,2.20257,43510000.0
2008-06-16 08:50:00,2.20149,2.20542,2.19865,2.20508,49380000.0
2008-06-16 08:55:00,2.20385,2.20535,2.19738,2.20255,50130000.0
2008-06-16 09:00:00,2.20353,2.20353,2.19721,2.19958,42000000.0
2008-06-16 09:05:00,2.19953,2.20466,2.19818,2.19944,52380000.0
2008-06-16 09:10:00,2.20135,2.20306,2.19622,2.20085,38500000.0
2008-06-16 09:15:00,2.20284,2.20284,2.19617,2.19871,47760000.0
2008-06-16 09:20:00,2.20143,2.20199,2.19447,2.20127,41130000.0
2008-06-16 09:25:00,2.2009,2.20262,2.19573,2.20066,51130000.0
2008-06-16 09:30:00,2.20083,2.20205,2.1953,2.19747,34500000.0
2008-06-16 09:35:00,2.2,2.20155,2.19512,2.19594,51130000.0
2008-06-16 09:40:00,2.20054,2.20121,2.19463,2.20074,59640000.0
2008-06-16 09:45:00,2.20053,2.20305,2.19804,2.2,40760000.0
2008-06-16 09:50:00,2.20026,2.20241,2.19454,2.19984,43380000.0
2008-06-16 09:55:00,2.20022,2.20134,2.19556,2.19997,49250000.0
2008-06-16 10:00:00,2.20008,2.20135,2.19485,2.19777,42010000.0
2008-06-16 10:05:00,2.20014,2.20046,2.19289,2.19722,51630000.0
2008-06-16 10:10:00,2.19708,2.19927,2.19209,2.19916,43140000.0
2008-06-16 10:15:00,2.19804,2.19938,2.19541,2.19902,46140000.0
2008-06-16 10:20:00,2.19672,2.19868,2.19079,2.19278,41500000.0
2008-06-16 10:25:00,2.19409,2.19631,2.19063,2.19349,40380000.0
2008-06-16 10:30:00,2.196,2.196,2.18966,2.19247,39630000.0
2008-06-16 10:35:00,2.19436,2.19504,2.1897,2.19355,50640000.0
2008-06-16 10:40:00,2.19236,2.19489,2.19067,2.19271,49000000.0
2008-06-16 10:45:00,2.1901,2.19343,2.18423,2.18423,43130000.0
2008-06-16 10:50:00,2.192,2.19227,2.18531,2.18859,46510000.0
2008-06-16 10:55:00,2.19099,2.1922,2.18424,2.1904,43510000.0
2008-06-16 11:00:00,2.18963,2.19226,2.18707,2.19184,37510000.0
2008-06-16 11:05:00,2.18914,2.19162,2.18552,2.19036,36390000.0
2008-06-16 11:10:00,2.19163,2.19163,2.18646,2.1907,41510000.0
2008-06-16 11:15:00,2.19025,2.19207,2.18517,2.1908,41260000.0
2008-06-16 11:20:00,2.19094,2.1919,2.18505,2.19089,50130000.0
2008-06-16 11:25:00,2.19205,2.19349,2.1869,2.19115,51000000.0
2008-06-16 11:30:00,2.19174,2.19274,2.18761,2.19147,48510000.0
2008-06-16 11:35:00,2.19118,2.19374,2.18559,2.19126,42270000.0
2008-06-16 11:40:00,2.18852,2.19294,2.18757,2.18933,40380000.0
2008-06-16 11:45:00,2.18946,2.19383,2.1864,2.19174,46140000.0
2008-06-16 11:50:00,2.1938,2.1938,2.18751,2.19269,38380000.0
2008-06-16 11:55:00,2.19289,2.19468,2.18776,2.19372,45380000.0
2008-06-16 12:00:00,2.19417,2.19438,2.18743,2.19293,36880000.0
2008-06-16 12:05:00,2.19087,2.19362,2.18583,2.19077,47750000.0
2008-06-16 12:10:00,2.19093,2.19384,2.18755,2.19321,52020000.0
2008-06-16 12:15:00,2.1907,2.19405,2.18764,2.18764,40640000.0
2008-06-16 12:20:00,2.18969,2.19483,2.18609,2.191,44010000.0
2008-06-16 12:25:00,2.19105,2.19264,2.18766,2.19089,41900000.0
2008-06-16 12:30:00,2.19292,2.19305,2.18797,2.19075,40260000.0
2008-06-16 12:35:00,2.18916,2.19058,2.18304,2.18729,42750000.0
2008-06-16 12:40:00,2.18392,2.18957,2.18254,2.1863,47510000.0
2008-06-16 12:45:00,2.18229,2.18735,2.18143,2.18712,46380000.0
2008-06-16 12:50:00,2.1856,2.18685,2.17982,2.18685,42630000.0
2008-06-16 12:55:00,2.18239,2.18778,2.18053,2.18594,53380000.0
2008-06-16 13:00:00,2.18568,2.18744,2.18315,2.18744,51250000.0
2008-06-16 13:05:00,2.18626,2.18762,2.18121,2.18491,48380000.0
2008-06-16 13:10:00,2.18604,2.18817,2.18378,2.1876,47260000.0
2008-06-16 13:15:00,2.18647,2.18761,2.181,2.1849,39010000.0
2008-06-16 13:20:00,2.18329,2.18775,2.1821,2.18541,54000000.0
2008-06-16 13:25:00,2.18625,2.18818,2.18017,2.18601,41010000.0
2008-06-16 13:30:00,2.18479,2.18726,2.18117,2.18601,39760000.0
2008-06-16 13:35:00,2.18666,2.18705,2.17908,2.18685,49640000.0
2008-06-16 13:40:00,2.18262,2.18749,2.18165,2.18639,38130000.0
2008-06-16 13:45:00,2.18303,2.18779,2.18277,2.18591,42750000.0
2008-06-16 13:50:00,2.18622,2.18835,2.18227,2.18381,42260000.0
2008-06-16 13:55:00,2.18387,2.18747,2.18214,2.18628,43890000.0
2008-06-16 14:00:00,2.18103,2.18842,2.18103,2.18807,45000000.0
2008-06-16 14:05:00,2.18602,2.18761,2.18068,2.1856,41010000.0
2008-06-16 14:10:00,2.18761,2.18852,2.18241,2.18728,38260000.0
2008-06-16 14:15:00,2.18656,2.18969,2.17986,2.18651,55750000.0
2008-06-16 14:20:00,2.18674,2.1874,2.18172,2.18673,42880000.0
2008-06-16 14:25:00,2.18766,2.18771,2.18097,2.18265,44380000.0
2008-06-16 14:30:00,2.18481,2.18638,2.18084,2.18452,47760000.0
2008-06-16 14:35:00,2.18088,2.18675,2.1786,2.18026,46750000.0
2008-06-16 14:40:00,2.18435,2.18435,2.17583,2.1807,41500000.0
2008-06-16 14:45:00,2.1824,2.18304,2.17689,2.18189,47000000.0
2008-06-16 14:50:00,2.1822,2.18301,2.17506,2.1783,39630000.0
2008-06-16 14:55:00,2.17977,2.18281,2.17597,2.17994,44130000.0
2008-06-16 15:00:00,2.18191,2.18308,2.17595,2.17792,47880000.0
2008-06-16 15:05:00,2.17971,2.18162,2.17529,2.17925,53380000.0
2008-06-16 15:10:00,2.18061,2.18127,2.17503,2.17978,38130000.0
2008-06-16 15:15:00,2.17737,2.18054,2.17469,2.17512,44510000.0
2008-06-16 15:20:00,2.17937,2.17937,2.17238,2.178,44000000.0
2008-06-16 15:25:00,2.17685,2.17911,2.17291,2.1778,44380000.0
2008-06-16 15:30:00,2.17482,2.18041,2.17482,2.18037,44750000.0
2008-06-16 15:35:00,2.17633,2.18294,2.17476,2.17582,48130000.0
2008-06-16 15:40:00,2.17992,2.18252,2.17461,2.17709,43750000.0
2008-06-16 15:45:00,2.18195,2.18195,2.17503,2.18124,45500000.0
2008-06-16 15:50:00,2.17812,2.18161,2.17446,2.17974,39750000.0
2008-06-16 15:55:00,2.17894,2.18243,2.17709,2.18211,39510000.0
2008-06-16 16:00:00,2.18306,2.18422,2.17805,2.18192,44760000.0
2008-06-16 16:05:00,2.18161,2.18611,2.17799,2.18611,50890000.0
2008-06-16 16:10:00,2.18645,2.18675,2.18122,2.18538,42250000.0
2008-06-16 16:15:00,2.18268,2.18713,2.17946,2.18294,42130000.0
2008-06-16 16:20:00,2.18396,2.18648,2.18182,2.18448,39630000.0
2008-06-16 16:25:00,2.18644,2.18644,2.17999,2.18467,45260000.0
2008-06-16 16:30:00,2.18533,2.18583,2.18109,2.18357,45010000.0
2008-06-16 16:35:00,2.1844,2.18605,2.17847,2.1833,51760000.0
2008-06-16 16:40:00,2.18439,2.18646,2.18143,2.18646,44260000.0
2008-06-16 16:45:00,2.18463,2.18594,2.18139,2.18461,45500000.0
2008-06-16 16:50:00,2.18383,2.18731,2.18142,2.18573,45640000.0
2008-06-16 16:55:00,2.18488,2.18754,2.17963,2.1857,45260000.0
2008-06-16 17:00:00,2.18634,2.18648,2.18104,2.18531,46500000.0
2008-06-16 17:05:00,2.18609,2.18617,2.18175,2.18336,39380000.0
2008-06-16 17:10:00,2.18164,2.18673,2.18036,2.18415,42130000.0
2008-06-16 17:15:00,2.18298,2.18569,2.1785,2.18487,49010000.0
2008-06-16 17:20:00,2.18432,2.18488,2.17939,2.18268,47000000.0
2008-06-16 17:25:00,2.18231,2.1849,2.17747,2.1821,48500000.0
2008-06-16 17:30:00,2.18084,2.18454,2.17849,2.18351,39380000.0
2008-06-16 17:35:00,2.18252,2.18614,2.17915,2.18484,40770000.0
2008-06-16 17:40:00,2.18541,2.1865,2.17984,2.18153,35260000.0
2008-06-16 17:45:00,2.18598,2.18702,2.18188,2.18633,38630000.0
2008-06-16 17:50:00,2.1838,2.18971,2.18103,2.18815,43000000.0
2008-06-16 17:55:00,2.18689,2.18801,2.1824,2.18637,49510000.0
2008-06-16 18:00:00,2.18602,2.18683,2.17789,2.18087,54130000.0
2008-06-16 18:05:00,2.18521,2.18521,2.18082,2.18141,36010000.0
2008-06-16 18:10:00,2.1812,2.18508,2.17821,2.18401,42130000.0
2008-06-16 18:15:00,2.18476,2.18535,2.17991,2.18322,42510000.0
2008-06-16 18:20:00,2.18313,2.18438,2.17906,2.18296,44750000.0
2008-06-16 18:25:00,2.1839,2.1845,2.17861,2.18427,42000000.0
2008-06-16 18:30:00,2.18521,2.18557,2.17973,2.18432,56380000.0
2008-06-16 18:35:00,2.18437,2.18577,2.17929,2.18511,53250000.0
2008-06-16 18:40:00,2.18401,2.18522,2.1773,2.18444,47890000.0
2008-06-16 18:45:00,2.18378,2.1861,2.17865,2.18136,41380000.0
2008-06-16 18:50:00,2.18279,2.185,2.18066,2.18066,46630000.0
2008-06-16 18:55:00,2.18505,2.18562,2.17717,2.18139,45640000.0
2008-06-16 19:00:00,2.1822,2.18554,2.17844,2.18096,44130000.0
2008-06-16 19:05:00,2.18432,2.18466,2.17878,2.18117,46010000.0
2008-06-16 19:10:00,2.18239,2.18319,2.17573,2.17902,46000000.0
2008-06-16 19:15:00,2.17947,2.18327,2.17649,2.18082,44010000.0
2008-06-16 19:20:00,2.17822,2.18364,2.17748,2.18223,44520000.0
2008-06-16 19:25:00,2.17897,2.18233,2.17627,2.18026,45380000.0
2008-06-16 19:30:00,2.18037,2.18415,2.17556,2.17943,46010000.0
2008-06-16 19:35:00,2.18243,2.18658,2.18098,2.18406,50880000.0
2008-06-16 19:40:00,2.18407,2.1855,2.17921,2.1848,47380000.0
2008-06-16 19:45:00,2.18193,2.18478,2.17835,2.18038,51010000.0
2008-06-16 19:50:00,2.1832,2.18518,2.17992,2.18291,41770000.0
2008-06-16 19:55:00,2.1821,2.18538,2.17845,2.1842,46010000.0
2008-06-16 20:00:00,2.18214,2.185,2.18011,2.18157,45520000.0
2008-06-16 20:05:00,2.18345,2.18601,2.1778,2.18305,41880000.0
2008-06-16 20:10:00,2.17879,2.18279,2.17507,2.17769,41020000.0
2008-06-16 20:15:00,2.18018,2.18275,2.17677,2.18266,57510000.0
2008-06-16 20:20:00,2.18001,2.18309,2.17788,2.18252,37130000.0
2008-06-16 20:25:00,2.17869,2.18312,2.17726,2.17954,51010000.0
2008-06-16 20:30:00,2.18154,2.18237,2.17685,2.1817,53750000.0
2008-06-16 20:35:00,2.17783,2.18174,2.17688,2.17782,48890000.0
2008-06-16 20:40:00,2.17707,2.18221,2.17474,2.17936,49630000.0
2008-06-16 20:45:00,2.17726,2.18197,2.1758,2.18127,30880000.0
2008-06-16 20:50:00,2.17998,2.1819,2.17662,2.17833,49760000.0
2008-06-16 20:55:00,2.18081,2.18223,2.17586,2.18005,39250000.0
2008-06-16 21:00:00,2.17923,2.18177,2.17511,2.17946,44000000.0
2008-06-16 21:05:00,2.17888,2.18187,2.17447,2.17934,46030000.0
2008-06-16 21:10:00,2.17942,2.18203,2.17433,2.17982,48010000.0
2008-06-16 21:15:00,2.17966,2.18321,2.17621,2.17993,35880000.0
2008-06-16 21:20:00,2.18187,2.18245,2.17426,2.18178,43630000.0
2008-06-16 21:25:00,2.17959,2.18304,2.17663,2.18088,47500000.0
2008-06-16 21:30:00,2.18125,2.18315,2.17693,2.18272,41630000.0
2008-06-16 21:35:00,2.18062,2.18288,2.17671,2.18056,47250000.0
2008-06-16 21:40:00,2.18222,2.18334,2.17835,2.18174,42380000.0
2008-06-16 21:45:00,2.18303,2.18312,2.17784,2.18059,42250000.0
2008-06-16 21:50:00,2.18089,2.18358,2.17616,2.18103,50130000.0
2008-06-16 21:55:00,2.17928,2.18331,2.17761,2.17761,41500000.0
2008-06-16 22:00:00,2.1834,2.18412,2.17769,2.18209,36510000.0
2008-06-16 22:05:00,2.18112,2.1841,2.1774,2.18271,34750000.0
2008-06-16 22:10:00,2.18047,2.18363,2.1794,2.18301,38890000.0
2008-06-16 22:15:00,2.18116,2.18323,2.17737,2.18297,39260000.0
2008-06-16 22:20:00,2.18256,2.18372,2.17626,2.1797,44400000.0
2008-06-16 22:25:00,2.1823,2.18378,2.17847,2.18052,36250000.0
2008-06-16 22:30:00,2.18302,2.18373,2.17677,2.17936,42630000.0
2008-06-16 22:35:00,2.18257,2.18486,2.17819,2.18208,52900000.0
2008-06-16 22:40:00,2.18266,2.18512,2.17823,2.18425,40380000.0
2008-06-16 22:45:00,2.18441,2.18482,2.18066,2.18115,44630000.0
2008-06-16 22:50:00,2.18356,2.18495,2.17866,2.18495,51130000.0
2008-06-16 22:55:00,2.18382,2.18466,2.17757,2.18247,37750000.0
2008-06-16 23:00:00,2.18307,2.18444,2.17813,2.1828,49000000.0
2008-06-16 23:05:00,2.18335,2.18434,2.17802,2.18254,44510000.0
2008-06-16 23:10:00,2.18041,2.18418,2.17733,2.18339,55380000.0
2008-06-16 23:15:00,2.184,2.18478,2.17931,2.18445,56380000.0
2008-06-16 23:20:00,2.18064,2.18442,2.1786,2.18442,39630000.0
2008-06-16 23:25:00,2.17772,2.18431,2.17699,2.18332,39130000.0
2008-06-16 23:30:00,2.1846,2.18569,2.17966,2.18445,46500000.0
2008-06-16 23:35:00,2.18459,2.18744,2.18222,2.18709,39510000.0
2008-06-16 23:40:00,2.18721,2.18773,2.18328,2.18738,47500000.0
2008-06-16 23:45:00,2.18509,2.18876,2.18184,2.18592,38000000.0
2008-06-16 23:50:00,2.18665,2.18689,2.18234,2.18633,35250000.0
2008-06-16 23:55:00,2.18611,2.18727,2.18073,2.18682,36010000.0
2008-06-17 00:00:00,2.1796,2.18705,2.1796,2.18644,40510000.0
2008-06-17 00:05:00,2.18457,2.1865,2.18039,2.18261,35500000.0
2008-06-17 00:10:00,2.18401,2.18673,2.18118,2.18548,33380000.0
2008-06-17 00:15:00,2.18262,2.186,2.1803,2.18117,40130000.0
2008-06-17 00:20:00,2.18422,2.18632,2.18259,2.18446,48500000.0
2008-06-17 00:25:00,2.18519,2.18664,2.17857,2.18404,51750000.0
2008-06-17 00:30:00,2.18418,2.18671,2.18293,2.18444,26750000.0
2008-06-17 00:35:00,2.18587,2.18748,2.17832,2.18683,49750000.0
2008-06-17 00:40:00,2.18623,2.18711,2.18219,2.18403,32500000.0
2008-06-17 00:45:00,2.18623,2.18756,2.17961,2.18508,47000000.0
2008-06-17 00:50:00,2.18395,2.1864,2.18152,2.18549,39630000.0
2008-06-17 00:55:00,2.18318,2.18665,2.18097,2.18665,50010000.0
2008-06-17 01:00:00,2.18656,2.18717,2.18125,2.18522,42260000.0
2008-06-17 01:05:00,2.18456,2.18666,2.18236,2.18593,39630000.0
2008-06-17 01:10:00,2.18662,2.18823,2.18102,2.1856,44520000.0
2008-06-17 01:15:00,2.18542,2.1865,2.17989,2.18405,57630000.0
2008-06-17 01:20:00,2.18507,2.1863,2.17982,2.18245,36140000.0
2008-06-17 01:25:00,2.18309,2.18685,2.17901,2.18656,47380000.0
2008-06-17 01:30:00,2.18597,2.18698,2.18073,2.18481,45010000.0
2008-06-17 01:35:00,2.18648,2.18762,2.18085,2.18543,38760000.0
2008-06-17 01:40:00,2.18483,2.18617,2.1783,2.18507,61000000.0
2008-06-17 01:45:00,2.18352,2.18596,2.17825,2.18502,50260000.0
2008-06-17 01:50:00,2.18311,2.18601,2.1811,2.18362,42640000.0
2008-06-17 01:55:00,2.18148,2.1874,2.17977,2.18639,44000000.0
2008-06-17 02:00:00,2.183,2.18617,2.18088,2.1854,36630000.0
2008-06-17 02:05:00,2.18444,2.18559,2.1801,2.18211,46630000.0
2008-06-17 02:10:00,2.18563,2.18584,2.18167,2.18444,49010000.0
2008-06-17 02:15:00,2.18517,2.18579,2.18206,2.18557,32130000.0
2008-06-17 02:20:00,2.18459,2.18635,2.1806,2.18101,42000000.0
2008-06-17 02:25:00,2.18611,2.18612,2.18004,2.18199,40130000.0
2008-06-17 02:30:00,2.18394,2.18623,2.17995,2.18489,49750000.0
2008-06-17 02:35:00,2.18266,2.18684,2.17975,2.1851,48390000.0
2008-06-17 02:40:00,2.18545,2.18619,2.18101,2.18472,40250000.0
2008-06-17 02:45:00,2.18092,2.18653,2.18092,2.18609,41020000.0
2008-06-17 02:50:00,2.18546,2.18595,2.18044,2.18401,49910000.0
2008-06-17 02:55:00,2.18566,2.1863,2.17863,2.18486,60140000.0
2008-06-17 03:00:00,2.18471,2.1852,2.17957,2.18065,42140000.0
2008-06-17 03:05:00,2.18386,2.1853,2.17824,2.18059,47010000.0
2008-06-17 03:10:00,2.18117,2.18281,2.17634,2.18082,45750000.0
2008-06-17 03:15:00,2.18134,2.18146,2.17353,2.17945,32880000.0
2008-06-17 03:20:00,2.17533,2.17993,2.1729,2.17792,38250000.0
2008-06-17 03:25:00,2.17653,2.18022,2.17239,2.17713,43260000.0
2008-06-17 03:30:00,2.17912,2.1823,2.17478,2.17773,47880000.0
2008-06-17 03:35:00,2.17688,2.179,2.17312,2.17609,34010000.0
2008-06-17 03:40:00,2.17622,2.17865,2.17328,2.17579,34380000.0
2008-06-17 03:45:00,2.17756,2.17756,2.1722,2.17634,50380000.0
2008-06-17 03:50:00,2.17462,2.17793,2.16934,2.17673,53630000.0
2008-06-17 03:55:00,2.176,2.18001,2.17174,2.17765,42510000.0
2008-06-17 04:00:00,2.17458,2.1785,2.172,2.17475,46880000.0
2008-06-17 04:05:00,2.17709,2.17709,2.17034,2.17691,44890000.0
2008-06-17 04:10:00,2.17581,2.17688,2.17119,2.1751,33880000.0
2008-06-17 04:15:00,2.17191,2.17668,2.17073,2.17526,35760000.0
2008-06-17 04:20:00,2.17509,2.17702,2.17206,2.17616,44130000.0
2008-06-17 04:25:00,2.17579,2.17946,2.17172,2.17411,43130000.0
2008-06-17 04:30:00,2.17638,2.17703,2.17148,2.17467,36510000.0
2008-06-17 04:35:00,2.17732,2.17732,2.17169,2.1768,43760000.0
2008-06-17 04:40:00,2.17545,2.17786,2.17214,2.17214,38760000.0
2008-06-17 04:45:00,2.17496,2.17746,2.16866,2.17662,36630000.0
2008-06-17 04:50:00,2.17651,2.18191,2.17061,2.17304,42390000.0
2008-06-17 04:55:00,2.17606,2.17725,2.17136,2.17246,41750000.0
2008-06-17 05:00:00,2.17598,2.17701,2.16895,2.1767,33630000.0
2008-06-17 05:05:00,2.17491,2.17878,2.17186,2.17391,39630000.0
2008-06-17 05:10:00,2.1723,2.17636,2.17025,2.17507,36390000.0
2008-06-17 05:15:00,2.17541,2.17571,2.16756,2.17548,38650000.0
2008-06-17 05:20:00,2.17195,2.1765,2.17138,2.17624,35000000.0
2008-06-17 05:25:00,2.1759,2.17604,2.17111,2.17576,41130000.0
2008-06-17 05:30:00,2.17615,2.17682,2.17183,2.173,41380000.0
2008-06-17 05:35:00,2.17481,2.17695,2.17045,2.17538,44750000.0
2008-06-17 05:40:00,2.17503,2.17657,2.16998,2.17209,42880000.0
2008-06-17 05:45:00,2.17407,2.17639,2.16981,2.17232,34760000.0
2008-06-17 05:50:00,2.17419,2.17743,2.17087,2.17528,41010000.0
2008-06-17 05:55:00,2.17386,2.17679,2.17096,2.17679,33140000.0
2008-06-17 06:00:00,2.17185,2.17735,2.17093,2.17447,38390000.0
2008-06-17 06:05:00,2.17714,2.17725,2.17029,2.17188,29260000.0
2008-06-17 06:10:00,2.17339,2.17856,2.17249,2.17776,50000000.0
2008-06-17 06:15:00,2.17651,2.17815,2.17308,2.17725,34000000.0
2008-06-17 06:20:00,2.17605,2.17903,2.17092,2.17092,42130000.0
2008-06-17 06:25:00,2.17688,2.1783,2.17132,2.17743,42260000.0
2008-06-17 06:30:00,2.17854,2.17854,2.17162,2.17682,43510000.0
2008-06-17 06:35:00,2.17513,2.17909,2.17027,2.17517,39380000.0
2008-06-17 06:40:00,2.17566,2.17822,2.17146,2.1762,38000000.0
2008-06-17 06:45:00,2.17283,2.17822,2.17226,2.17615,33760000.0
2008-06-17 06:50:00,2.17534,2.17733,2.17261,2.17715,42130000.0
2008-06-17 06:55:00,2.17671,2.17759,2.17262,2.17419,50880000.0
2008-06-17 07:00:00,2.17699,2.17869,2.16959,2.17345,54260000.0
2008-06-17 07:05:00,2.17436,2.17609,2.16919,2.17265,38750000.0
2008-06-17 07:10:00,2.17546,2.17642,2.16963,2.17559,34250000.0
2008-06-17 07:15:00,2.17475,2.17611,2.16962,2.17358,51630000.0
2008-06-17 07:20:00,2.17162,2.17618,2.17079,2.17476,50000000.0
2008-06-17 07:25:00,2.17573,2.17725,2.17073,2.17525,45750000.0
2008-06-17 07:30:00,2.17592,2.17746,2.17053,2.17521,45630000.0
2008-06-17 07:35:00,2.17235,2.17804,2.17109,2.17514,48510000.0
2008-06-17 07:40:00,2.17769,2.17769,2.17048,2.17559,38510000.0
2008-06-17 07:45:00,2.17371,2.17736,2.171,2.17474,47380000.0
2008-06-17 07:50:00,2.17668,2.17795,2.1724,2.17718,41630000.0
2008-06-17 07:55:00,2.17339,2.17717,2.17221,2.17688,41500000.0
2008-06-17 08:00:00,2.17671,2.17789,2.17139,2.17613,56140000.0
2008-06-17 08:05:00,2.17335,2.17788,2.17048,2.17452,45510000.0
2008-06-17 08:10:00,2.1724,2.17687,2.17119,2.17519,39000000.0
2008-06-17 08:15:00,2.17605,2.17719,2.17039,2.17543,40010000.0
2008-06-17 08:20:00,2.17522,2.17606,2.16967,2.17426,37520000.0
2008-06-17 08:25:00,2.17529,2.17596,2.16912,2.17334,54750000.0
2008-06-17 08:30:00,2.17647,2.17647,2.16757,2.17185,51000000.0
2008-06-17 08:35:00,2.17523,2.17541,2.16632,2.17527,43630000.0
2008-06-17 08:40:00,2.16869,2.17501,2.16869,2.17439,59760000.0
2008-06-17 08:45:00,2.16918,2.17358,2.16792,2.16971,45140000.0
2008-06-17 08:50:00,2.17294,2.17398,2.16586,2.17289,44150000.0
2008-06-17 08:55:00,2.17071,2.1751,2.16159,2.17442,46880000.0
2008-06-17 09:00:00,2.17434,2.17901,2.17151,2.17641,41760000.0
2008-06-17 09:05:00,2.17785,2.17942,2.17221,2.17813,49880000.0
2008-06-17 09:10:00,2.17738,2.17843,2.17145,2.17644,52260000.0
2008-06-17 09:15:00,2.17511,2.17742,2.1703,2.1745,46760000.0
2008-06-17 09:20:00,2.17488,2.17741,2.1692,2.17377,46500000.0
2008-06-17 09:25:00,2.17259,2.17631,2.16962,2.17631,48640000.0
2008-06-17 09:30:00,2.17679,2.17718,2.17005,2.17388,35250000.0
2008-06-17 09:35:00,2.17646,2.17794,2.1715,2.1715,46880000.0
2008-06-17 09:40:00,2.17603,2.17735,2.16877,2.17604,59010000.0
2008-06-17 09:45:00,2.17452,2.17942,2.17395,2.17657,41630000.0
2008-06-17 09:50:00,2.17398,2.17853,2.17358,2.17828,44260000.0
2008-06-17 09:55:00,2.17836,2.17888,2.17045,2.1762,44010000.0
2008-06-17 10:00:00,2.17693,2.17741,2.1699,2.17667,37250000.0
2008-06-17 10:05:00,2.17678,2.17794,2.17246,2.17643,44640000.0
2008-06-17 10:10:00,2.17636,2.17761,2.17004,2.17727,43250000.0
2008-06-17 10:15:00,2.17583,2.17841,2.17336,2.17649,48260000.0
2008-06-17 10:20:00,2.17579,2.17881,2.1732,2.17508,39380000.0
2008-06-17 10:25:00,2.17606,2.1802,2.17467,2.1781,40140000.0
2008-06-17 10:30:00,2.17994,2.17994,2.17557,2.17703,39380000.0
2008-06-17 10:35:00,2.17821,2.17882,2.17393,2.17828,46630000.0
2008-06-17 10:40:00,2.17642,2.18064,2.1745,2.17971,45630000.0
2008-06-17 10:45:00,2.17703,2.18075,2.17435,2.17435,34880000.0
2008-06-17 10:50:00,2.17923,2.18074,2.1747,2.17473,46130000.0
2008-06-17 10:55:00,2.17969,2.18136,2.17493,2.17999,40750000.0
2008-06-17 11:00:00,2.17875,2.18408,2.1785,2.18227,46760000.0
2008-06-17 11:05:00,2.18306,2.18431,2.17669,2.18167,37010000.0
2008-06-17 11:10:00,2.18259,2.18344,2.17677,2.18124,42510000.0
2008-06-17 11:15:00,2.18264,2.18439,2.17697,2.18125,42130000.0
2008-06-17 11:20:00,2.18087,2.18262,2.17542,2.1819,43140000.0
2008-06-17 11:25:00,2.1823,2.18281,2.17591,2.18091,49130000.0
2008-06-17 11:30:00,2.1797,2.18116,2.17587,2.17976,45880000.0
2008-06-17 11:35:00,2.17799,2.18006,2.17208,2.17656,46630000.0
2008-06-17 11:40:00,2.17607,2.17982,2.17217,2.17563,50380000.0
2008-06-17 11:45:00,2.17566,2.179,2.17225,2.17647,48750000.0
2008-06-17 11:50:00,2.17896,2.17944,2.17322,2.17893,34500000.0
2008-06-17 11:55:00,2.1771,2.18066,2.17352,2.17865,41250000.0
2008-06-17 12:00:00,2.17914,2.18081,2.17544,2.1805,39760000.0
2008-06-17 12:05:00,2.18073,2.18073,2.1732,2.17904,49010000.0
2008-06-17 12:10:00,2.17958,2.18101,2.17466,2.17865,56250000.0
2008-06-17 12:15:00,2.17572,2.17934,2.1708,2.17705,34000000.0
2008-06-17 12:20:00,2.17696,2.17952,2.17255,2.17737,41130000.0
2008-06-17 12:25:00,2.18011,2.18011,2.17517,2.17635,43260000.0
2008-06-17 12:30:00,2.17951,2.17969,2.17476,2.17781,41630000.0
2008-06-17 12:35:00,2.17799,2.17917,2.17047,2.17907,41000000.0
2008-06-17 12:40:00,2.17435,2.17895,2.17312,2.17791,46130000.0
2008-06-17 12:45:00,2.1746,2.17989,2.1746,2.17892,40770000.0
2008-06-17 12:50:00,2.17854,2.17889,2.17384,2.17811,38250000.0
2008-06-17 12:55:00,2.17527,2.18053,2.17294,2.17842,58250000.0
2008-06-17 13:00:00,2.17848,2.17978,2.17474,2.17789,48130000.0
2008-06-17 13:05:00,2.17634,2.17931,2.17357,2.17666,48500000.0
2008-06-17 13:10:00,2.17649,2.17996,2.17459,2.17832,49880000.0
2008-06-17 13:15:00,2.17943,2.18008,2.17359,2.17722,37380000.0
2008-06-17 13:20:00,2.17701,2.18057,2.17425,2.17842,44260000.0
2008-06-17 13:25:00,2.17995,2.18048,2.17449,2.17892,46130000.0
2008-06-17 13:30:00,2.17973,2.18045,2.17337,2.17909,45630000.0
2008-06-17 13:35:00,2.17911,2.17913,2.17242,2.17824,42500000.0
2008-06-17 13:40:00,2.17427,2.17998,2.17427,2.17573,47750000.0
2008-06-17 13:45:00,2.17405,2.17915,2.17367,2.17781,43630000.0
2008-06-17 13:50:00,2.17748,2.1794,2.17309,2.17655,47250000.0
2008-06-17 13:55:00,2.17786,2.17993,2.17359,2.17892,42640000.0
2008-06-17 14:00:00,2.17101,2.18227,2.17101,2.18035,43390000.0
2008-06-17 14:05:00,2.17877,2.18083,2.17331,2.17751,41260000.0
2008-06-17 14:10:00,2.17787,2.18109,2.17346,2.17963,40250000.0
2008-06-17 14:15:00,2.17889,2.18206,2.17258,2.17856,48630000.0
2008-06-17 14:20:00,2.17996,2.18083,2.17278,2.17931,44760000.0
2008-06-17 14:25:00,2.17794,2.1809,2.17355,2.17514,42140000.0
2008-06-17 14:30:00,2.17639,2.1814,2.17328,2.17826,48380000.0
2008-06-17 14:35:00,2.17382,2.18206,2.17271,2.17271,54130000.0
2008-06-17 14:40:00,2.17705,2.17961,2.17169,2.17706,40000000.0
2008-06-17 14:45:00,2.1771,2.17848,2.17198,2.17832,39500000.0
2008-06-17 14:50:00,2.17723,2.17841,2.17196,2.17297,39020000.0
2008-06-17 14:55:00,2.17683,2.18777,2.17223,2.17695,47130000.0
2008-06-17 15:00:00,2.17477,2.18492,2.17001,2.17374,47250000.0
2008-06-17 15:05:00,2.17582,2.18559,2.17057,2.17605,59380000.0
2008-06-17 15:10:00,2.17518,2.18296,2.17054,2.17514,40380000.0
2008-06-17 15:15:00,2.17335,2.18294,2.17028,2.17222,49500000.0
2008-06-17 15:20:00,2.17493,2.1838,2.16987,2.1755,43510000.0
2008-06-17 15:25:00,2.17429,2.18381,2.17102,2.18237,39010000.0
2008-06-17 15:30:00,2.17133,2.18493,2.17074,2.17287,47390000.0
2008-06-17 15:35:00,2.17469,2.18287,2.16999,2.17152,45880000.0
2008-06-17 15:40:00,2.17132,2.18458,2.1697,2.1731,39380000.0
2008-06-17 15:45:00,2.17717,2.18223,2.16949,2.1751,39510000.0
2008-06-17 15:50:00,2.17376,2.18698,2.17131,2.17546,44640000.0
2008-06-17 15:55:00,2.17566,2.18482,2.17071,2.17788,41880000.0
2008-06-17 16:00:00,2.17981,2.18307,2.17184,2.17611,43010000.0
2008-06-17 16:05:00,2.17591,2.17864,2.17301,2.1772,44380000.0
2008-06-17 16:10:00,2.17628,2.17824,2.17067,2.17585,38760000.0
2008-06-17 16:15:00,2.17476,2.1775,2.16973,2.17437,49880000.0
2008-06-17 16:20:00,2.17519,2.17835,2.17224,2.17703,36510000.0
2008-06-17 16:25:00,2.17851,2.17851,2.17287,2.1754,52880000.0
2008-06-17 16:30:00,2.17703,2.17703,2.16995,2.17487,45640000.0
2008-06-17 16:35:00,2.17324,2.17557,2.16762,2.17313,48130000.0
2008-06-17 16:40:00,2.17547,2.17658,2.17115,2.17658,50880000.0
2008-06-17 16:45:00,2.17432,2.17615,2.17088,2.17297,44510000.0
2008-06-17 16:50:00,2.17318,2.1755,2.16849,2.17238,42520000.0
2008-06-17 16:55:00,2.17309,2.17617,2.1688,2.17551,44890000.0
2008-06-17 17:00:00,2.17609,2.17798,2.17241,2.17548,50020000.0
2008-06-17 17:05:00,2.17455,2.17789,2.17271,2.17469,35760000.0
2008-06-17 17:10:00,2.17429,2.17783,2.17158,2.17768,41630000.0
2008-06-17 17:15:00,2.17501,2.17827,2.17053,2.17827,43130000.0
2008-06-17 17:20:00,2.17737,2.17789,2.17188,2.17709,55010000.0
2008-06-17 17:25:00,2.17749,2.17749,2.17019,2.17514,47500000.0
2008-06-17 17:30:00,2.17695,2.17815,2.17149,2.17623,36130000.0
2008-06-17 17:35:00,2.17459,2.17735,2.17161,2.17688,41630000.0
2008-06-17 17:40:00,2.177,2.177,2.17071,2.17151,37000000.0
2008-06-17 17:45:00,2.17624,2.17684,2.1708,2.17543,36880000.0
2008-06-17 17:50:00,2.174,2.17921,2.17107,2.17698,50260000.0
2008-06-17 17:55:00,2.17571,2.17784,2.16946,2.17484,53510000.0
2008-06-17 18:00:00,2.17473,2.17633,2.16756,2.17371,52140000.0
2008-06-17 18:05:00,2.17526,2.17607,2.17106,2.17526,42630000.0
2008-06-17 18:10:00,2.17659,2.17767,2.17093,2.17621,36000000.0
2008-06-17 18:15:00,2.1767,2.17701,2.17063,2.17528,49260000.0
2008-06-17 18:20:00,2.17657,2.17657,2.17097,2.17551,46630000.0
2008-06-17 18:25:00,2.17612,2.17612,2.16968,2.17439,41750000.0
2008-06-17 18:30:00,2.1743,2.17576,2.16973,2.17529,54500000.0
2008-06-17 18:35:00,2.17446,2.1751,2.1697,2.1738,50630000.0
2008-06-17 18:40:00,2.17365,2.17555,2.16895,2.17403,50500000.0
2008-06-17 18:45:00,2.17341,2.17846,2.1709,2.17452,33390000.0
2008-06-17 18:50:00,2.17551,2.176,2.16993,2.17281,48880000.0
2008-06-17 18:55:00,2.17486,2.17634,2.17079,2.17466,39750000.0
2008-06-17 19:00:00,2.17394,2.17567,2.16865,2.17273,55890000.0
2008-06-17 19:05:00,2.17169,2.17575,2.16873,2.17479,44630000.0
2008-06-17 19:10:00,2.17615,2.17798,2.17053,2.1743,46880000.0
2008-06-17 19:15:00,2.17458,2.17675,2.17093,2.17265,45880000.0
2008-06-17 19:20:00,2.17226,2.17607,2.17094,2.1756,43260000.0
2008-06-17 19:25:00,2.17284,2.17691,2.17075,2.17575,43510000.0
2008-06-17 19:30:00,2.17347,2.17819,2.17074,2.17519,39890000.0
2008-06-17 19:35:00,2.17599,2.17734,2.17094,2.17452,48250000.0
2008-06-17 19:40:00,2.17513,2.17768,2.17032,2.1758,41510000.0
2008-06-17 19:45:00,2.17634,2.17797,2.17085,2.17308,50260000.0
2008-06-17 19:50:00,2.1771,2.17842,2.17351,2.17798,43890000.0
2008-06-17 19:55:00,2.17548,2.17902,2.17,2.1752,43140000.0
2008-06-17 20:00:00,2.17771,2.17847,2.17101,2.17729,45630000.0
2008-06-17 20:05:00,2.17706,2.17878,2.17239,2.1773,38250000.0
2008-06-17 20:10:00,2.17382,2.1775,2.17154,2.17256,39250000.0
2008-06-17 20:15:00,2.1769,2.17747,2.17132,2.17674,45140000.0
2008-06-17 20:20:00,2.17473,2.17753,2.17226,2.17688,32750000.0
2008-06-17 20:25:00,2.17573,2.17697,2.17121,2.17364,45000000.0
2008-06-17 20:30:00,2.17544,2.1769,2.17082,2.17661,63630000.0
2008-06-17 20:35:00,2.17191,2.17745,2.17053,2.17218,42770000.0
2008-06-17 20:40:00,2.17265,2.17708,2.16986,2.17677,48010000.0
2008-06-17 20:45:00,2.1746,2.17684,2.16953,2.1751,37000000.0
2008-06-17 20:50:00,2.17527,2.17644,2.17073,2.17073,47510000.0
2008-06-17 20:55:00,2.17644,2.17674,2.17107,2.17607,37380000.0
2008-06-17 21:00:00,2.17633,2.17667,2.1693,2.17371,42380000.0
2008-06-17 21:05:00,2.17159,2.17757,2.16755,2.17396,41630000.0
2008-06-17 21:10:00,2.17517,2.17693,2.16815,2.17691,31140000.0
2008-06-17 21:15:00,2.17699,2.17961,2.17175,2.17594,43250000.0
2008-06-17 21:20:00,2.17443,2.17844,2.17134,2.17565,43130000.0
2008-06-17 21:25:00,2.172,2.17731,2.17121,2.17588,41750000.0
2008-06-17 21:30:00,2.17527,2.17692,2.17021,2.17594,37880000.0
2008-06-17 21:35:00,2.17448,2.17719,2.17144,2.17665,49640000.0
2008-06-17 21:40:00,2.17484,2.17639,2.17151,2.17392,46130000.0
2008-06-17 21:45:00,2.17681,2.17681,2.17158,2.17435,41260000.0
2008-06-17 21:50:00,2.17654,2.17749,2.17113,2.17367,43380000.0
2008-06-17 21:55:00,2.17345,2.17743,2.17038,2.17038,42510000.0
2008-06-17 22:00:00,2.17537,2.17643,2.17117,2.17346,27880000.0
2008-06-17 22:05:00,2.17457,2.17755,2.17094,2.17472,48500000.0
2008-06-17 22:10:00,2.1769,2.1769,2.17274,2.17637,37630000.0
2008-06-17 22:15:00,2.17616,2.17674,2.16989,2.17614,35630000.0
2008-06-17 22:20:00,2.17584,2.17738,2.16927,2.17373,45880000.0
2008-06-17 22:25:00,2.17591,2.17809,2.17078,2.17502,35630000.0
2008-06-17 22:30:00,2.17451,2.17623,2.17158,2.17233,43000000.0
2008-06-17 22:35:00,2.17545,2.17637,2.17012,2.17559,49130000.0
2008-06-17 22:40:00,2.17604,2.17696,2.17198,2.17443,43250000.0
2008-06-17 22:45:00,2.17468,2.17618,2.17248,2.17311,39260000.0
2008-06-17 22:50:00,2.17559,2.17648,2.17044,2.17648,47630000.0
2008-06-17 22:55:00,2.17448,2.17675,2.16945,2.17458,42640000.0
2008-06-17 23:00:00,2.1763,2.17677,2.17037,2.17475,43880000.0
2008-06-17 23:05:00,2.17548,2.17582,2.16936,2.17281,37500000.0
2008-06-17 23:10:00,2.17259,2.17702,2.16863,2.17598,53380000.0
2008-06-17 23:15:00,2.17641,2.17641,2.16773,2.17511,55260000.0
2008-06-17 23:20:00,2.17543,2.17822,2.17218,2.1737,35140000.0
2008-06-17 23:25:00,2.17144,2.1778,2.16961,2.17529,38500000.0
2008-06-17 23:30:00,2.17468,2.17652,2.17051,2.17397,42130000.0
2008-06-17 23:35:00,2.17464,2.1759,2.17063,2.17467,43000000.0
2008-06-17 23:40:00,2.17401,2.17513,2.17071,2.17433,45640000.0
2008-06-17 23:45:00,2.17462,2.17632,2.17007,2.17294,55000000.0
2008-06-17 23:50:00,2.17352,2.17625,2.1704,2.17458,42390000.0
2008-06-17 23:55:00,2.1749,2.17635,2.16928,2.17596,37260000.0
2008-06-18 00:00:00,2.17481,2.17669,2.17033,2.17623,46760000.0
2008-06-18 00:05:00,2.17568,2.1772,2.17177,2.17218,29010000.0
2008-06-18 00:10:00,2.17262,2.17667,2.17098,2.17588,40760000.0
2008-06-18 00:15:00,2.17389,2.17587,2.17181,2.17181,41130000.0
2008-06-18 00:20:00,2.17539,2.17597,2.17057,2.17511,46130000.0
2008-06-18 00:25:00,2.17446,2.17613,2.16811,2.17337,48630000.0
2008-06-18 00:30:00,2.17373,2.17518,2.17188,2.17318,26390000.0
2008-06-18 00:35:00,2.17317,2.17686,2.17016,2.1739,42130000.0
2008-06-18 00:40:00,2.17148,2.17562,2.17004,2.17221,41630000.0
2008-06-18 00:45:00,2.17527,2.17538,2.1691,2.17258,43880000.0
2008-06-18 00:50:00,2.17348,2.17438,2.16955,2.17422,56500000.0
2008-06-18 00:55:00,2.17236,2.17475,2.1696,2.17426,48510000.0
2008-06-18 01:00:00,2.17346,2.17513,2.16822,2.17153,51760000.0
2008-06-18 01:05:00,2.17064,2.17481,2.16805,2.17288,39250000.0
2008-06-18 01:10:00,2.17398,2.17409,2.16777,2.17271,27510000.0
2008-06-18 01:15:00,2.17236,2.17503,2.1687,2.16922,35010000.0
2008-06-18 01:20:00,2.17208,2.17459,2.1693,2.16992,34250000.0
2008-06-18 01:25:00,2.17137,2.17445,2.16786,2.17293,52140000.0
2008-06-18 01:30:00,2.1751,2.17597,2.16941,2.17084,40510000.0
2008-06-18 01:35:00,2.17307,2.17524,2.16989,2.17419,42510000.0
2008-06-18 01:40:00,2.17341,2.1748,2.16642,2.17258,54260000.0
2008-06-18 01:45:00,2.17507,2.1762,2.16808,2.17567,51640000.0
2008-06-18 01:50:00,2.17163,2.17519,2.17052,2.1743,36880000.0
2008-06-18 01:55:00,2.17142,2.17485,2.16951,2.17369,41260000.0
2008-06-18 02:00:00,2.17429,2.17446,2.17039,2.17441,46260000.0
2008-06-18 02:05:00,2.17154,2.17563,2.16801,2.17237,50130000.0
2008-06-18 02:10:00,2.17346,2.17459,2.16868,2.17096,49500000.0
2008-06-18 02:15:00,2.17371,2.17523,2.17079,2.17429,40130000.0
2008-06-18 02:20:00,2.17308,2.17487,2.16953,2.17014,45260000.0
2008-06-18 02:25:00,2.17288,2.17515,2.16896,2.17122,42510000.0
2008-06-18 02:30:00,2.17202,2.17645,2.16791,2.17472,43010000.0
2008-06-18 02:35:00,2.17214,2.1763,2.16701,2.17443,52260000.0
2008-06-18 02:40:00,2.17426,2.17556,2.16988,2.17516,40880000.0
2008-06-18 02:45:00,2.17047,2.17595,2.17047,2.1752,35260000.0
2008-06-18 02:50:00,2.17352,2.17547,2.17026,2.17478,45750000.0
2008-06-18 02:55:00,2.1735,2.17572,2.16741,2.17407,51890000.0
2008-06-18 03:00:00,2.17489,2.17555,2.17027,2.1733,39400000.0
2008-06-18 03:05:00,2.17368,2.17582,2.17061,2.17392,51130000.0
2008-06-18 03:10:00,2.17355,2.17574,2.1702,2.1742,47010000.0
2008-06-18 03:15:00,2.17384,2.1754,2.166,2.17483,35500000.0
2008-06-18 03:20:00,2.17199,2.17545,2.1703,2.17471,38760000.0
2008-06-18 03:25:00,2.17283,2.17646,2.16868,2.17291,47750000.0
2008-06-18 03:30:00,2.17345,2.17602,2.16969,2.1741,53150000.0
2008-06-18 03:35:00,2.17512,2.17726,2.17083,2.17444,36260000.0
2008-06-18 03:40:00,2.17465,2.17649,2.1702,2.17598,41140000.0
2008-06-18 03:45:00,2.17427,2.17717,2.17248,2.17522,46770000.0
2008-06-18 03:50:00,2.17458,2.17703,2.17037,2.17554,50380000.0
2008-06-18 03:55:00,2.17611,2.17716,2.17084,2.17482,39390000.0
2008-06-18 04:00:00,2.17427,2.17794,2.17172,2.17456,37630000.0
2008-06-18 04:05:00,2.17721,2.178,2.17179,2.1744,50500000.0
2008-06-18 04:10:00,2.1751,2.17719,2.17189,2.17691,33750000.0
2008-06-18 04:15:00,2.17346,2.17783,2.17291,2.17684,39140000.0
2008-06-18 04:20:00,2.176,2.17781,2.17328,2.17751,41650000.0
2008-06-18 04:25:00,2.1752,2.17938,2.17093,2.1745,37630000.0
2008-06-18 04:30:00,2.17767,2.17798,2.17248,2.17513,37000000.0
2008-06-18 04:35:00,2.17619,2.17906,2.17422,2.17788,47630000.0
2008-06-18 04:40:00,2.17601,2.17829,2.17082,2.17082,34130000.0
2008-06-18 04:45:00,2.17405,2.1781,2.17064,2.17672,38260000.0
2008-06-18 04:50:00,2.17611,2.17874,2.17276,2.17282,41880000.0
2008-06-18 04:55:00,2.17848,2.17894,2.17421,2.17792,39630000.0
2008-06-18 05:00:00,2.17591,2.1779,2.17188,2.17566,35630000.0
2008-06-18 05:05:00,2.17606,2.17822,2.17237,2.17724,38510000.0
2008-06-18 05:10:00,2.17224,2.17914,2.17224,2.17633,37500000.0
2008-06-18 05:15:00,2.17828,2.17829,2.17142,2.17736,42010000.0
2008-06-18 05:20:00,2.17258,2.1784,2.17248,2.17569,38000000.0
2008-06-18 05:25:00,2.17242,2.1782,2.17205,2.17573,39630000.0
2008-06-18 05:30:00,2.1764,2.17823,2.17146,2.17259,39630000.0
2008-06-18 05:35:00,2.17637,2.17811,2.17175,2.17757,34250000.0
2008-06-18 05:40:00,2.17521,2.17775,2.17096,2.17205,42010000.0
2008-06-18 05:45:00,2.17581,2.17886,2.17223,2.17703,33250000.0
2008-06-18 05:50:00,2.17461,2.17745,2.17007,2.17677,43140000.0
2008-06-18 05:55:00,2.17632,2.17788,2.1721,2.17765,35500000.0
2008-06-18 06:00:00,2.17261,2.17758,2.17261,2.17547,40260000.0
2008-06-18 06:05:00,2.17514,2.17749,2.17099,2.17382,32130000.0
2008-06-18 06:10:00,2.17255,2.17833,2.17144,2.17822,46380000.0
2008-06-18 06:15:00,2.17463,2.17836,2.17295,2.17611,35000000.0
2008-06-18 06:20:00,2.17613,2.17894,2.17074,2.17074,43390000.0
2008-06-18 06:25:00,2.17592,2.17858,2.171,2.1756,38510000.0
2008-06-18 06:30:00,2.17853,2.17873,2.17217,2.17821,39380000.0
2008-06-18 06:35:00,2.17497,2.17896,2.1709,2.17563,39510000.0
2008-06-18 06:40:00,2.17732,2.17839,2.17181,2.17395,37880000.0
2008-06-18 06:45:00,2.17113,2.17865,2.17113,2.17789,37010000.0
2008-06-18 06:50:00,2.17798,2.17918,2.17353,2.17811,49250000.0
2008-06-18 06:55:00,2.17322,2.17845,2.17316,2.17695,44770000.0
2008-06-18 07:00:00,2.17711,2.18057,2.1718,2.17845,46400000.0
2008-06-18 07:05:00,2.17912,2.18232,2.17457,2.17695,41260000.0
2008-06-18 07:10:00,2.17958,2.18038,2.17506,2.17982,34510000.0
2008-06-18 07:15:00,2.18069,2.18131,2.17278,2.17795,58890000.0
2008-06-18 07:20:00,2.17379,2.18085,2.17379,2.1808,48750000.0
2008-06-18 07:25:00,2.18038,2.18149,2.17408,2.18028,48380000.0
2008-06-18 07:30:00,2.1779,2.18246,2.17492,2.18193,44500000.0
2008-06-18 07:35:00,2.17635,2.18183,2.17549,2.17968,45380000.0
2008-06-18 07:40:00,2.18,2.18092,2.17458,2.17943,45890000.0
2008-06-18 07:45:00,2.17771,2.18054,2.17124,2.17803,40880000.0
2008-06-18 07:50:00,2.17893,2.1806,2.17415,2.17822,50880000.0
2008-06-18 07:55:00,2.18035,2.18275,2.17634,2.1787,42500000.0
2008-06-18 08:00:00,2.17854,2.18149,2.17579,2.18025,54760000.0
2008-06-18 08:05:00,2.17413,2.18106,2.17413,2.17792,41010000.0
2008-06-18 08:10:00,2.17609,2.18027,2.17433,2.17626,37880000.0
2008-06-18 08:15:00,2.17856,2.18089,2.17459,2.18063,39380000.0
2008-06-18 08:20:00,2.17772,2.18171,2.17613,2.18112,41630000.0
2008-06-18 08:25:00,2.17761,2.17983,2.17434,2.17531,49750000.0
2008-06-18 08:30:00,2.17979,2.18012,2.17159,2.17675,38510000.0
2008-06-18 08:35:00,2.17627,2.17914,2.1706,2.17857,44000000.0
2008-06-18 08:40:00,2.17475,2.18022,2.17208,2.17699,65640000.0
2008-06-18 08:45:00,2.17572,2.17773,2.17115,2.17506,41260000.0
2008-06-18 08:50:00,2.17528,2.1776,2.17078,2.17715,44750000.0
2008-06-18 08:55:00,2.17686,2.17753,2.17073,2.17492,52510000.0
2008-06-18 09:00:00,2.17437,2.17622,2.17064,2.17133,43640000.0
2008-06-18 09:05:00,2.1737,2.17619,2.16725,2.17077,42510000.0
2008-06-18 09:10:00,2.17369,2.1749,2.16796,2.17318,46520000.0
2008-06-18 09:15:00,2.17114,2.17394,2.16414,2.16833,46130000.0
2008-06-18 09:20:00,2.16815,2.17079,2.1632,2.16851,50000000.0
2008-06-18 09:25:00,2.16919,2.16988,2.16329,2.16906,49000000.0
2008-06-18 09:30:00,2.16648,2.1704,2.16322,2.16683,31510000.0
2008-06-18 09:35:00,2.16809,2.17035,2.16361,2.16679,47880000.0
2008-06-18 09:40:00,2.1694,2.17037,2.16304,2.16896,56780000.0
2008-06-18 09:45:00,2.16917,2.17014,2.16563,2.16756,42880000.0
2008-06-18 09:50:00,2.16667,2.1699,2.16304,2.16831,41390000.0
2008-06-18 09:55:00,2.16922,2.17041,2.16434,2.16932,51010000.0
2008-06-18 10:00:00,2.16952,2.1717,2.16432,2.1704,37380000.0
2008-06-18 10:05:00,2.17146,2.17307,2.16692,2.17095,45000000.0
2008-06-18 10:10:00,2.17127,2.17337,2.16613,2.17223,49390000.0
2008-06-18 10:15:00,2.17074,2.17547,2.16891,2.17382,43520000.0
2008-06-18 10:20:00,2.1738,2.17509,2.16696,2.16898,36890000.0
2008-06-18 10:25:00,2.17012,2.17487,2.16916,2.17301,37000000.0
2008-06-18 10:30:00,2.17402,2.17491,2.16838,2.17131,42640000.0
2008-06-18 10:35:00,2.17353,2.17519,2.1704,2.17243,41760000.0
2008-06-18 10:40:00,2.17139,2.17492,2.17005,2.17437,49130000.0
2008-06-18 10:45:00,2.17046,2.17741,2.17045,2.17064,35760000.0
2008-06-18 10:50:00,2.17529,2.17681,2.16979,2.17308,48130000.0
2008-06-18 10:55:00,2.17651,2.17809,2.17124,2.17595,42510000.0
2008-06-18 11:00:00,2.17674,2.17716,2.17105,2.17703,43380000.0
2008-06-18 11:05:00,2.17349,2.17642,2.16781,2.17561,35380000.0
2008-06-18 11:10:00,2.17627,2.17633,2.17044,2.17633,44500000.0
2008-06-18 11:15:00,2.17475,2.17756,2.16862,2.17476,46130000.0
2008-06-18 11:20:00,2.17509,2.17608,2.16865,2.17521,49640000.0
2008-06-18 11:25:00,2.17457,2.17682,2.16893,2.17434,47130000.0
2008-06-18 11:30:00,2.17519,2.17678,2.17014,2.17625,52760000.0
2008-06-18 11:35:00,2.17406,2.17573,2.16819,2.1738,42130000.0
2008-06-18 11:40:00,2.17166,2.17602,2.17059,2.17328,45500000.0
2008-06-18 11:45:00,2.17501,2.17757,2.1715,2.1738,44880000.0
2008-06-18 11:50:00,2.17667,2.17685,2.17009,2.17599,43630000.0
2008-06-18 11:55:00,2.17355,2.17689,2.17025,2.17573,44890000.0
2008-06-18 12:00:00,2.17504,2.17677,2.16987,2.17529,44000000.0
2008-06-18 12:05:00,2.17584,2.17921,2.17076,2.17529,45500000.0
2008-06-18 12:10:00,2.1772,2.17969,2.17111,2.17813,52760000.0
2008-06-18 12:15:00,2.17601,2.17927,2.17111,2.17195,41880000.0
2008-06-18 12:20:00,2.17533,2.17895,2.17165,2.17685,47760000.0
2008-06-18 12:25:00,2.17679,2.17883,2.17349,2.17861,45760000.0
2008-06-18 12:30:00,2.17758,2.17852,2.17346,2.17726,42390000.0
2008-06-18 12:35:00,2.17704,2.17714,2.17049,2.17642,46380000.0
2008-06-18 12:40:00,2.17204,2.17781,2.17204,2.17435,44000000.0
2008-06-18 12:45:00,2.1732,2.17703,2.17055,2.17515,44880000.0
2008-06-18 12:50:00,2.17694,2.17694,2.17153,2.17562,44020000.0
2008-06-18 12:55:00,2.17233,2.17671,2.16841,2.17322,61390000.0
2008-06-18 13:00:00,2.17503,2.17701,2.17215,2.17481,44880000.0
2008-06-18 13:05:00,2.17544,2.17692,2.17003,2.17411,45260000.0
2008-06-18 13:10:00,2.17716,2.17832,2.17282,2.17693,48130000.0
2008-06-18 13:15:00,2.176,2.17864,2.17,2.17485,35380000.0
2008-06-18 13:20:00,2.17398,2.17753,2.17176,2.17546,44140000.0
2008-06-18 13:25:00,2.17692,2.17707,2.17196,2.17647,50130000.0
2008-06-18 13:30:00,2.17412,2.17795,2.1712,2.17666,42260000.0
2008-06-18 13:35:00,2.17711,2.17833,2.16992,2.17599,43260000.0
2008-06-18 13:40:00,2.17319,2.17791,2.17291,2.17615,40750000.0
2008-06-18 13:45:00,2.17488,2.17927,2.17092,2.17588,51510000.0
2008-06-18 13:50:00,2.17589,2.17781,2.17189,2.17337,46880000.0
2008-06-18 13:55:00,2.17497,2.17593,2.17019,2.17446,48510000.0
2008-06-18 14:00:00,2.16937,2.17733,2.16937,2.17733,46140000.0
2008-06-18 14:05:00,2.17663,2.17755,2.17053,2.17398,39630000.0
2008-06-18 14:10:00,2.17681,2.17681,2.17097,2.17434,43000000.0
2008-06-18 14:15:00,2.17394,2.1774,2.16929,2.17519,54640000.0
2008-06-18 14:20:00,2.17488,2.17605,2.1684,2.17433,43380000.0
2008-06-18 14:25:00,2.17438,2.17511,2.16847,2.17085,39130000.0
2008-06-18 14:30:00,2.17288,2.17523,2.16965,2.17232,48630000.0
2008-06-18 14:35:00,2.17238,2.17596,2.17064,2.17172,53510000.0
2008-06-18 14:40:00,2.17474,2.17548,2.1701,2.17271,41760000.0
2008-06-18 14:45:00,2.17495,2.17579,2.1688,2.17474,42130000.0
2008-06-18 14:50:00,2.17464,2.17661,2.16984,2.17225,43630000.0
2008-06-18 14:55:00,2.17608,2.17678,2.17072,2.17623,49130000.0
2008-06-18 15:00:00,2.17458,2.17695,2.17075,2.17315,46640000.0
2008-06-18 15:05:00,2.17515,2.17666,2.17022,2.17537,56630000.0
2008-06-18 15:10:00,2.17658,2.17672,2.17198,2.17644,42500000.0
2008-06-18 15:15:00,2.17443,2.17632,2.16849,2.17208,43250000.0
2008-06-18 15:20:00,2.17573,2.17702,2.1714,2.17443,42760000.0
2008-06-18 15:25:00,2.17596,2.1771,2.17017,2.17327,37500000.0
2008-06-18 15:30:00,2.17169,2.17652,2.17169,2.17346,51760000.0
2008-06-18 15:35:00,2.17337,2.17749,2.17128,2.1727,43760000.0
2008-06-18 15:40:00,2.1759,2.17671,2.17063,2.17373,36130000.0
2008-06-18 15:45:00,2.17556,2.17616,2.16979,2.17577,39000000.0
2008-06-18 15:50:00,2.17556,2.17664,2.17087,2.17508,46380000.0
2008-06-18 15:55:00,2.17584,2.17703,2.17066,2.17547,43750000.0
2008-06-18 16:00:00,2.17444,2.17571,2.16957,2.1741,46380000.0
2008-06-18 16:05:00,2.17521,2.17685,2.16959,2.1759,44000000.0
2008-06-18 16:10:00,2.1751,2.17635,2.1695,2.17369,48520000.0
2008-06-18 16:15:00,2.17173,2.17467,2.16629,2.17184,45130000.0
2008-06-18 16:20:00,2.17284,2.17473,2.16923,2.17344,38130000.0
2008-06-18 16:25:00,2.17375,2.17397,2.16955,2.1717,46250000.0
2008-06-18 16:30:00,2.17259,2.1731,2.16735,2.17228,50750000.0
2008-06-18 16:35:00,2.17209,2.17451,2.16524,2.17015,49880000.0
2008-06-18 16:40:00,2.17242,2.17439,2.16872,2.17348,45260000.0
2008-06-18 16:45:00,2.1712,2.17407,2.16887,2.17337,52020000.0
2008-06-18 16:50:00,2.17248,2.17442,2.16767,2.17263,39260000.0
2008-06-18 16:55:00,2.17245,2.17451,2.16615,2.17209,44250000.0
2008-06-18 17:00:00,2.17215,2.17234,2.16704,2.17135,55510000.0
2008-06-18 17:05:00,2.17258,2.17263,2.16857,2.16955,40750000.0
2008-06-18 17:10:00,2.16715,2.17272,2.16609,2.17077,44750000.0
2008-06-18 17:15:00,2.16788,2.17222,2.16504,2.17156,45380000.0
2008-06-18 17:20:00,2.1698,2.17242,2.16424,2.17026,55130000.0
2008-06-18 17:25:00,2.17163,2.17278,2.16445,2.16741,43380000.0
2008-06-18 17:30:00,2.17065,2.17219,2.16564,2.17181,39250000.0
2008-06-18 17:35:00,2.17099,2.17234,2.16627,2.16961,40250000.0
2008-06-18 17:40:00,2.17248,2.17279,2.16572,2.1684,43770000.0
2008-06-18 17:45:00,2.17359,2.17359,2.16837,2.17228,41250000.0
2008-06-18 17:50:00,2.17075,2.17349,2.16682,2.17093,48880000.0
2008-06-18 17:55:00,2.17164,2.17309,2.16651,2.17254,53000000.0
2008-06-18 18:00:00,2.17222,2.1728,2.16453,2.17022,55130000.0
2008-06-18 18:05:00,2.17033,2.17369,2.16632,2.17109,35890000.0
2008-06-18 18:10:00,2.17164,2.17216,2.16662,2.171,36630000.0
2008-06-18 18:15:00,2.16979,2.17245,2.16687,2.17165,47890000.0
2008-06-18 18:20:00,2.17169,2.17209,2.16702,2.17187,44130000.0
2008-06-18 18:25:00,2.17088,2.17234,2.16789,2.16955,42630000.0
2008-06-18 18:30:00,2.17058,2.17198,2.16533,2.1719,53250000.0
2008-06-18 18:35:00,2.17226,2.17234,2.16593,2.17083,49000000.0
2008-06-18 18:40:00,2.1704,2.17244,2.16596,2.17103,43270000.0
2008-06-18 18:45:00,2.1702,2.17329,2.16487,2.16865,36770000.0
2008-06-18 18:50:00,2.1705,2.17186,2.16751,2.16857,43010000.0
2008-06-18 18:55:00,2.1711,2.17126,2.16457,2.17074,46630000.0
2008-06-18 19:00:00,2.16924,2.17154,2.1646,2.16975,40130000.0
2008-06-18 19:05:00,2.1708,2.17176,2.16289,2.17066,42390000.0
2008-06-18 19:10:00,2.17089,2.17148,2.16226,2.17039,44630000.0
2008-06-18 19:15:00,2.16758,2.17149,2.16557,2.16778,42760000.0
2008-06-18 19:20:00,2.16855,2.17208,2.16722,2.16885,40510000.0
2008-06-18 19:25:00,2.16649,2.17205,2.16556,2.17123,49880000.0
2008-06-18 19:30:00,2.17041,2.17269,2.16442,2.16988,40630000.0
2008-06-18 19:35:00,2.17049,2.17168,2.16441,2.16989,49250000.0
2008-06-18 19:40:00,2.1692,2.17108,2.1654,2.1697,41500000.0
2008-06-18 19:45:00,2.17028,2.1712,2.16475,2.16502,49760000.0
2008-06-18 19:50:00,2.17058,2.17063,2.16621,2.16927,38390000.0
2008-06-18 19:55:00,2.17079,2.17106,2.16394,2.16995,45500000.0
2008-06-18 20:00:00,2.16791,2.17101,2.16511,2.17063,48510000.0
2008-06-18 20:05:00,2.16853,2.17113,2.16494,2.16878,45260000.0
2008-06-18 20:10:00,2.16738,2.17107,2.16382,2.16382,40380000.0
2008-06-18 20:15:00,2.16744,2.17098,2.16486,2.16956,44380000.0
2008-06-18 20:20:00,2.16744,2.16993,2.16315,2.16768,39760000.0
2008-06-18 20:25:00,2.1656,2.1699,2.1634,2.16838,46520000.0
2008-06-18 20:30:00,2.16725,2.17221,2.16511,2.16866,62500000.0
2008-06-18 20:35:00,2.16631,2.17052,2.16383,2.16806,39390000.0
2008-06-18 20:40:00,2.16443,2.17053,2.164,2.16883,44130000.0
2008-06-18 20:45:00,2.16696,2.1708,2.16358,2.1689,40260000.0
2008-06-18 20:50:00,2.16915,2.17122,2.16525,2.16623,42130000.0
2008-06-18 20:55:00,2.16747,2.16998,2.16418,2.16906,38500000.0
2008-06-18 21:00:00,2.16765,2.17028,2.16461,2.16961,47510000.0
2008-06-18 21:05:00,2.16713,2.16986,2.16192,2.1661,44390000.0
2008-06-18 21:10:00,2.16761,2.17026,2.16302,2.17014,48500000.0
2008-06-18 21:15:00,2.16983,2.17066,2.16423,2.16917,40380000.0
2008-06-18 21:20:00,2.16778,2.16948,2.1622,2.16881,40760000.0
2008-06-18 21:25:00,2.16857,2.17042,2.16279,2.168,48140000.0
2008-06-18 21:30:00,2.16779,2.17021,2.16423,2.16814,40880000.0
2008-06-18 21:35:00,2.16541,2.17015,2.16331,2.16849,48750000.0
2008-06-18 21:40:00,2.17004,2.17006,2.16489,2.16881,41380000.0
2008-06-18 21:45:00,2.1683,2.1699,2.16386,2.16899,48380000.0
2008-06-18 21:50:00,2.16932,2.17,2.16363,2.16849,44640000.0
2008-06-18 21:55:00,2.16544,2.17027,2.16424,2.16424,38250000.0
2008-06-18 22:00:00,2.16812,2.16951,2.16389,2.16793,39390000.0
2008-06-18 22:05:00,2.1662,2.17012,2.16173,2.16866,49630000.0
2008-06-18 22:10:00,2.1692,2.17043,2.16534,2.16981,38510000.0
2008-06-18 22:15:00,2.16795,2.17079,2.16069,2.16963,36880000.0
2008-06-18 22:20:00,2.1693,2.17025,2.16354,2.16836,43130000.0
2008-06-18 22:25:00,2.16929,2.16954,2.16234,2.1672,36130000.0
2008-06-18 22:30:00,2.16736,2.16986,2.16403,2.16731,43510000.0
2008-06-18 22:35:00,2.16716,2.1693,2.16454,2.1686,54500000.0
2008-06-18 22:40:00,2.16696,2.16946,2.16499,2.16806,44500000.0
2008-06-18 22:45:00,2.16924,2.16981,2.16417,2.16417,42010000.0
2008-06-18 22:50:00,2.16694,2.16928,2.1635,2.16928,55880000.0
2008-06-18 22:55:00,2.16834,2.16911,2.16172,2.16792,38760000.0
2008-06-18 23:00:00,2.16768,2.16912,2.16305,2.16793,40890000.0
2008-06-18 23:05:00,2.16894,2.16915,2.16314,2.16679,36510000.0
2008-06-18 23:10:00,2.1636,2.16811,2.1631,2.1666,44000000.0
2008-06-18 23:15:00,2.1684,2.16905,2.16383,2.16793,54750000.0
2008-06-18 23:20:00,2.16356,2.16976,2.16191,2.16785,42640000.0
2008-06-18 23:25:00,2.16342,2.17,2.16212,2.16812,45630000.0
2008-06-18 23:30:00,2.16906,2.1695,2.16456,2.16863,38260000.0
2008-06-18 23:35:00,2.16432,2.16909,2.16432,2.16788,58250000.0
2008-06-18 23:40:00,2.16822,2.16933,2.16338,2.16719,55130000.0
2008-06-18 23:45:00,2.16461,2.1687,2.16092,2.16609,43380000.0
2008-06-18 23:50:00,2.16524,2.16884,2.16524,2.16873,37250000.0
2008-06-18 23:55:00,2.16704,2.16889,2.16165,2.16724,38630000.0
2008-06-19 00:00:00,2.1649,2.16868,2.16203,2.16697,44130000.0
2008-06-19 00:05:00,2.16661,2.16964,2.16252,2.16252,48140000.0
2008-06-19 00:10:00,2.16586,2.16875,2.16505,2.16852,37880000.0
2008-06-19 00:15:00,2.16452,2.16898,2.1624,2.1655,39000000.0
2008-06-19 00:20:00,2.16898,2.16973,2.16586,2.16774,54510000.0
2008-06-19 00:25:00,2.16657,2.16952,2.16156,2.167,49630000.0
2008-06-19 00:30:00,2.16696,2.16924,2.16454,2.16749,36750000.0
2008-06-19 00:35:00,2.16557,2.16893,2.16316,2.16856,41760000.0
2008-06-19 00:40:00,2.16541,2.16902,2.16379,2.1649,47760000.0
2008-06-19 00:45:00,2.16881,2.16898,2.16211,2.16566,45010000.0
2008-06-19 00:50:00,2.16736,2.16779,2.16201,2.16754,40140000.0
2008-06-19 00:55:00,2.16455,2.16929,2.16207,2.16654,48390000.0
2008-06-19 01:00:00,2.16636,2.16849,2.16281,2.16675,45010000.0
2008-06-19 01:05:00,2.165,2.16745,2.16297,2.1656,29630000.0
2008-06-19 01:10:00,2.16725,2.16733,2.16013,2.16625,43010000.0
2008-06-19 01:15:00,2.16602,2.16738,2.16078,2.16677,51130000.0
2008-06-19 01:20:00,2.16561,2.16705,2.16161,2.16301,40250000.0
2008-06-19 01:25:00,2.1661,2.16787,2.16034,2.16513,45650000.0
2008-06-19 01:30:00,2.16526,2.16682,2.16087,2.16526,30380000.0
2008-06-19 01:35:00,2.16671,2.16729,2.16132,2.16574,37510000.0
2008-06-19 01:40:00,2.16477,2.16767,2.16007,2.16547,63250000.0
2008-06-19 01:45:00,2.16713,2.16714,2.16047,2.16557,58760000.0
2008-06-19 01:50:00,2.16322,2.16669,2.16082,2.16578,40750000.0
2008-06-19 01:55:00,2.16238,2.16667,2.1619,2.16501,43380000.0
2008-06-19 02:00:00,2.16709,2.16763,2.1596,2.16367,38630000.0
2008-06-19 02:05:00,2.16118,2.16474,2.15901,2.16309,47390000.0
2008-06-19 02:10:00,2.16454,2.16512,2.15926,2.16042,53020000.0
2008-06-19 02:15:00,2.16341,2.16432,2.15954,2.16406,37130000.0
2008-06-19 02:20:00,2.16206,2.16503,2.15836,2.15836,48760000.0
2008-06-19 02:25:00,2.16358,2.16554,2.15801,2.16086,37890000.0
2008-06-19 02:30:00,2.16031,2.16465,2.15841,2.16324,47380000.0
2008-06-19 02:35:00,2.15912,2.16493,2.15823,2.16074,59910000.0
2008-06-19 02:40:00,2.16259,2.16296,2.15675,2.16188,40630000.0
2008-06-19 02:45:00,2.15739,2.16278,2.15739,2.16217,35130000.0
2008-06-19 02:50:00,2.16001,2.16211,2.15669,2.16147,38750000.0
2008-06-19 02:55:00,2.16112,2.16463,2.15665,2.16285,62880000.0
2008-06-19 03:00:00,2.16177,2.16603,2.15949,2.16309,46760000.0
2008-06-19 03:05:00,2.16512,2.16569,2.15856,2.16374,50880000.0
2008-06-19 03:10:00,2.16485,2.16485,2.16076,2.16356,49900000.0
2008-06-19 03:15:00,2.16269,2.16606,2.15994,2.16399,34500000.0
2008-06-19 03:20:00,2.16107,2.16515,2.15982,2.16291,37130000.0
2008-06-19 03:25:00,2.16349,2.16493,2.15812,2.16395,51880000.0
2008-06-19 03:30:00,2.16464,2.1655,2.15783,2.16489,48140000.0
2008-06-19 03:35:00,2.16453,2.1647,2.15843,2.16201,44270000.0
2008-06-19 03:40:00,2.16298,2.16423,2.15803,2.16404,33630000.0
2008-06-19 03:45:00,2.16248,2.16468,2.15759,2.16098,47880000.0
2008-06-19 03:50:00,2.16169,2.16363,2.15563,2.16172,53760000.0
2008-06-19 03:55:00,2.16094,2.16307,2.15675,2.16191,45760000.0
2008-06-19 04:00:00,2.15901,2.16413,2.15778,2.16344,46770000.0
2008-06-19 04:05:00,2.16133,2.16458,2.15787,2.16364,46390000.0
2008-06-19 04:10:00,2.16386,2.16409,2.15879,2.1639,33010000.0
2008-06-19 04:15:00,2.15998,2.16409,2.15867,2.16225,35260000.0
2008-06-19 04:20:00,2.16098,2.16336,2.15838,2.16263,47880000.0
2008-06-19 04:25:00,2.16105,2.16421,2.15809,2.15809,44250000.0
2008-06-19 04:30:00,2.16269,2.16448,2.15894,2.16259,39000000.0
2008-06-19 04:35:00,2.16279,2.16347,2.15673,2.16119,39390000.0
2008-06-19 04:40:00,2.16366,2.16366,2.15687,2.15687,34130000.0
2008-06-19 04:45:00,2.16049,2.16368,2.15498,2.1617,41640000.0
2008-06-19 04:50:00,2.16255,2.16347,2.15648,2.15898,42520000.0
2008-06-19 04:55:00,2.1623,2.16445,2.15765,2.1625,43380000.0
2008-06-19 05:00:00,2.16118,2.16352,2.15765,2.16128,34390000.0
2008-06-19 05:05:00,2.16171,2.16456,2.15836,2.16072,40380000.0
2008-06-19 05:10:00,2.15715,2.16385,2.15703,2.16345,33760000.0
2008-06-19 05:15:00,2.16311,2.16367,2.15617,2.1632,45000000.0
2008-06-19 05:20:00,2.16184,2.16559,2.15828,2.16216,31130000.0
2008-06-19 05:25:00,2.16195,2.16334,2.15819,2.16084,38390000.0
2008-06-19 05:30:00,2.16274,2.1637,2.15765,2.16299,45390000.0
2008-06-19 05:35:00,2.16297,2.16366,2.15838,2.16247,37890000.0
2008-06-19 05:40:00,2.16173,2.1638,2.15697,2.15697,43750000.0
2008-06-19 05:45:00,2.15892,2.1625,2.15693,2.15959,33510000.0
2008-06-19 05:50:00,2.16065,2.16291,2.15695,2.16291,39760000.0
2008-06-19 05:55:00,2.16352,2.16468,2.15925,2.16257,34380000.0
2008-06-19 06:00:00,2.1591,2.16453,2.1591,2.16401,38140000.0
2008-06-19 06:05:00,2.16319,2.16509,2.15834,2.16154,36510000.0
2008-06-19 06:10:00,2.15983,2.16477,2.15895,2.16256,47380000.0
2008-06-19 06:15:00,2.16118,2.16479,2.15998,2.16265,33130000.0
2008-06-19 06:20:00,2.16371,2.16516,2.15715,2.15715,45130000.0
2008-06-19 06:25:00,2.1622,2.16501,2.15845,2.16369,42140000.0
2008-06-19 06:30:00,2.16275,2.16481,2.15948,2.16283,43250000.0
2008-06-19 06:35:00,2.16188,2.16606,2.15711,2.16344,43000000.0
2008-06-19 06:40:00,2.16213,2.16531,2.15911,2.16318,47010000.0
2008-06-19 06:45:00,2.15929,2.16502,2.15929,2.16422,38880000.0
2008-06-19 06:50:00,2.1645,2.16583,2.15963,2.16471,41380000.0
2008-06-19 06:55:00,2.1637,2.16484,2.15885,2.16134,33130000.0
2008-06-19 07:00:00,2.16199,2.16457,2.15888,2.16055,49130000.0
2008-06-19 07:05:00,2.164,2.16849,2.15698,2.16018,48000000.0
2008-06-19 07:10:00,2.16211,2.16418,2.15757,2.16385,35630000.0
2008-06-19 07:15:00,2.16263,2.16449,2.15749,2.16116,51260000.0
2008-06-19 07:20:00,2.1593,2.1635,2.15911,2.1624,45130000.0
2008-06-19 07:25:00,2.16305,2.16311,2.15662,2.16043,48130000.0
2008-06-19 07:30:00,2.16088,2.16313,2.15587,2.16225,44130000.0
2008-06-19 07:35:00,2.15961,2.16289,2.15576,2.16022,49880000.0
2008-06-19 07:40:00,2.16133,2.164,2.15487,2.16268,46630000.0
2008-06-19 07:45:00,2.16064,2.16329,2.15492,2.15935,40260000.0
2008-06-19 07:50:00,2.16113,2.16391,2.15762,2.16343,56010000.0
2008-06-19 07:55:00,2.1605,2.16527,2.1605,2.16453,47510000.0
2008-06-19 08:00:00,2.16233,2.16446,2.15795,2.16189,55250000.0
2008-06-19 08:05:00,2.16447,2.16498,2.15809,2.16237,50500000.0
2008-06-19 08:10:00,2.16077,2.16476,2.15959,2.16278,38130000.0
2008-06-19 08:15:00,2.16468,2.16557,2.15986,2.16509,47000000.0
2008-06-19 08:20:00,2.16171,2.16712,2.15915,2.1644,39130000.0
2008-06-19 08:25:00,2.16412,2.16528,2.15683,2.16265,45390000.0
2008-06-19 08:30:00,2.16564,2.16564,2.15753,2.1634,44390000.0
2008-06-19 08:35:00,2.16572,2.16605,2.15727,2.16554,46760000.0
2008-06-19 08:40:00,2.16072,2.16657,2.15873,2.16462,62630000.0
2008-06-19 08:45:00,2.16343,2.16532,2.1597,2.16285,38260000.0
2008-06-19 08:50:00,2.16073,2.16407,2.15782,2.16253,39520000.0
2008-06-19 08:55:00,2.16078,2.16491,2.15598,2.16223,47640000.0
2008-06-19 09:00:00,2.16371,2.16387,2.15618,2.15988,51130000.0
2008-06-19 09:05:00,2.16109,2.16276,2.15642,2.16235,47500000.0
2008-06-19 09:10:00,2.16221,2.16408,2.15737,2.16408,43130000.0
2008-06-19 09:15:00,2.16198,2.16432,2.15672,2.1605,48630000.0
2008-06-19 09:20:00,2.16353,2.1654,2.15804,2.16272,45750000.0
2008-06-19 09:25:00,2.16293,2.16446,2.15805,2.16381,58500000.0
2008-06-19 09:30:00,2.16338,2.16661,2.15862,2.16447,40000000.0
2008-06-19 09:35:00,2.16628,2.16759,2.15953,2.16457,45010000.0
2008-06-19 09:40:00,2.16512,2.16601,2.16001,2.16436,55510000.0
2008-06-19 09:45:00,2.16388,2.16709,2.1619,2.16287,40630000.0
2008-06-19 09:50:00,2.16322,2.16695,2.16076,2.16534,39010000.0
2008-06-19 09:55:00,2.16617,2.16761,2.16085,2.16652,52640000.0
2008-06-19 10:00:00,2.1652,2.1668,2.15837,2.16484,39880000.0
2008-06-19 10:05:00,2.16563,2.16696,2.16185,2.16547,49630000.0
2008-06-19 10:10:00,2.16653,2.16782,2.16081,2.16538,51640000.0
2008-06-19 10:15:00,2.16565,2.16722,2.16251,2.16436,44010000.0
2008-06-19 10:20:00,2.16375,2.16617,2.1603,2.16076,40380000.0
2008-06-19 10:25:00,2.16338,2.16584,2.16009,2.16432,42880000.0
2008-06-19 10:30:00,2.16524,2.16757,2.16105,2.16501,38010000.0
2008-06-19 10:35:00,2.16815,2.16911,2.1626,2.16776,42510000.0
2008-06-19 10:40:00,2.16738,2.16989,2.16529,2.169,50140000.0
2008-06-19 10:45:00,2.16473,2.16944,2.16294,2.16365,42510000.0
2008-06-19 10:50:00,2.16701,2.17002,2.16374,2.16698,46250000.0
2008-06-19 10:55:00,2.16873,2.17079,2.16427,2.168,43380000.0
2008-06-19 11:00:00,2.16963,2.17197,2.16402,2.17133,40380000.0
2008-06-19 11:05:00,2.1685,2.17247,2.16633,2.17247,49380000.0
2008-06-19 11:10:00,2.17252,2.17265,2.16718,2.17214,37500000.0
2008-06-19 11:15:00,2.17055,2.17229,2.16513,2.17088,39880000.0
2008-06-19 11:20:00,2.17124,2.17266,2.16492,2.17054,47760000.0
2008-06-19 11:25:00,2.1713,2.17154,2.16609,2.17004,48510000.0
2008-06-19 11:30:00,2.16914,2.17209,2.16712,2.17021,44880000.0
2008-06-19 11:35:00,2.17058,2.17205,2.16625,2.17081,45640000.0
2008-06-19 11:40:00,2.16776,2.17299,2.16689,2.16976,52250000.0
2008-06-19 11:45:00,2.16866,2.1729,2.16668,2.17004,46520000.0
2008-06-19 11:50:00,2.17087,2.17307,2.16684,2.16988,37510000.0
2008-06-19 11:55:00,2.17109,2.17232,2.16633,2.17177,42880000.0
2008-06-19 12:00:00,2.17105,2.17268,2.1652,2.17231,41630000.0
2008-06-19 12:05:00,2.17265,2.17297,2.16537,2.17148,46380000.0
2008-06-19 12:10:00,2.16981,2.17328,2.16553,2.17283,50130000.0
2008-06-19 12:15:00,2.169,2.1729,2.16649,2.17119,39630000.0
2008-06-19 12:20:00,2.17039,2.17266,2.16572,2.16858,52130000.0
2008-06-19 12:25:00,2.17279,2.17279,2.16739,2.17031,43010000.0
2008-06-19 12:30:00,2.17088,2.17265,2.16645,2.16907,41630000.0
2008-06-19 12:35:00,2.17012,2.17148,2.1637,2.17004,44260000.0
2008-06-19 12:40:00,2.16712,2.17234,2.16678,2.1716,47000000.0
2008-06-19 12:45:00,2.16809,2.17184,2.16502,2.16931,40750000.0
2008-06-19 12:50:00,2.17058,2.17244,2.16573,2.16985,45140000.0
2008-06-19 12:55:00,2.16841,2.17305,2.16618,2.1727,58630000.0
2008-06-19 13:00:00,2.17162,2.17248,2.16807,2.17148,49640000.0
2008-06-19 13:05:00,2.17192,2.17297,2.16605,2.17058,53130000.0
2008-06-19 13:10:00,2.17171,2.17282,2.16706,2.17161,45250000.0
2008-06-19 13:15:00,2.16977,2.17219,2.16572,2.17108,41380000.0
2008-06-19 13:20:00,2.16942,2.17209,2.16698,2.1696,47380000.0
2008-06-19 13:25:00,2.17091,2.17224,2.16682,2.17128,42380000.0
2008-06-19 13:30:00,2.17124,2.17153,2.16605,2.17121,39880000.0
2008-06-19 13:35:00,2.17005,2.17035,2.16396,2.16973,39890000.0
2008-06-19 13:40:00,2.167,2.17115,2.16493,2.16957,38500000.0
2008-06-19 13:45:00,2.16499,2.17141,2.16499,2.17141,45380000.0
2008-06-19 13:50:00,2.16988,2.17335,2.16764,2.17034,51880000.0
2008-06-19 13:55:00,2.17137,2.17261,2.16747,2.1715,39380000.0
2008-06-19 14:00:00,2.16662,2.173,2.16448,2.17128,41380000.0
2008-06-19 14:05:00,2.17196,2.17295,2.16673,2.16823,41140000.0
2008-06-19 14:10:00,2.17145,2.17227,2.16762,2.16819,38760000.0
2008-06-19 14:15:00,2.16817,2.17161,2.16509,2.17109,53260000.0
2008-06-19 14:20:00,2.17094,2.17108,2.16364,2.16819,54140000.0
2008-06-19 14:25:00,2.16979,2.171,2.16492,2.16686,46000000.0
2008-06-19 14:30:00,2.16717,2.17303,2.16704,2.17211,54520000.0
2008-06-19 14:35:00,2.16975,2.17742,2.16975,2.17002,54380000.0
2008-06-19 14:40:00,2.17345,2.17599,2.16911,2.17265,46250000.0
2008-06-19 14:45:00,2.17269,2.17557,2.16652,2.17549,44270000.0
2008-06-19 14:50:00,2.17472,2.17556,2.16893,2.16952,38010000.0
2008-06-19 14:55:00,2.17392,2.17468,2.16816,2.17122,53890000.0
2008-06-19 15:00:00,2.16944,2.17206,2.16628,2.16877,47130000.0
2008-06-19 15:05:00,2.16976,2.17142,2.16515,2.17079,50500000.0
2008-06-19 15:10:00,2.17048,2.17137,2.16683,2.17012,44630000.0
2008-06-19 15:15:00,2.16714,2.17214,2.16595,2.16786,50750000.0
2008-06-19 15:20:00,2.1717,2.17237,2.16612,2.17031,39250000.0
2008-06-19 15:25:00,2.16975,2.1725,2.16682,2.17038,39510000.0
2008-06-19 15:30:00,2.16832,2.17553,2.16815,2.17439,43880000.0
2008-06-19 15:35:00,2.17211,2.17539,2.16669,2.16967,54760000.0
2008-06-19 15:40:00,2.17256,2.17467,2.16806,2.17125,36520000.0
2008-06-19 15:45:00,2.17374,2.17456,2.16701,2.17456,36880000.0
2008-06-19 15:50:00,2.17126,2.17418,2.16838,2.17287,47260000.0
2008-06-19 15:55:00,2.17365,2.17504,2.16946,2.17393,37880000.0
2008-06-19 16:00:00,2.17468,2.17468,2.16741,2.17232,54260000.0
2008-06-19 16:05:00,2.1719,2.17451,2.16955,2.17412,46140000.0
2008-06-19 16:10:00,2.17329,2.17474,2.16926,2.17395,42510000.0
2008-06-19 16:15:00,2.17112,2.1739,2.16716,2.16762,47270000.0
2008-06-19 16:20:00,2.17106,2.17459,2.16827,2.17416,34250000.0
2008-06-19 16:25:00,2.17375,2.17375,2.16629,2.1679,48130000.0
2008-06-19 16:30:00,2.17004,2.17184,2.16537,2.17036,49630000.0
2008-06-19 16:35:00,2.17108,2.17239,2.16526,2.16917,47630000.0
2008-06-19 16:40:00,2.16941,2.17289,2.1664,2.17167,43630000.0
2008-06-19 16:45:00,2.16957,2.17312,2.16819,2.17094,48260000.0
2008-06-19 16:50:00,2.17167,2.17381,2.16745,2.16999,47010000.0
2008-06-19 16:55:00,2.17058,2.17284,2.1648,2.17142,47140000.0
2008-06-19 17:00:00,2.17072,2.1728,2.16661,2.17088,43000000.0
2008-06-19 17:05:00,2.17025,2.17124,2.16691,2.16744,39630000.0
2008-06-19 17:10:00,2.16866,2.17114,2.1649,2.17004,48260000.0
2008-06-19 17:15:00,2.16827,2.17132,2.16344,2.16976,45010000.0
2008-06-19 17:20:00,2.16918,2.17082,2.16569,2.1707,56130000.0
2008-06-19 17:25:00,2.17031,2.17272,2.16484,2.16853,48500000.0
2008-06-19 17:30:00,2.17122,2.17305,2.16594,2.17126,40010000.0
2008-06-19 17:35:00,2.17055,2.1719,2.16607,2.17032,40760000.0
2008-06-19 17:40:00,2.17252,2.17299,2.16563,2.16932,42380000.0
2008-06-19 17:45:00,2.17307,2.17307,2.16682,2.17029,34760000.0
2008-06-19 17:50:00,2.16866,2.17286,2.16632,2.17117,47000000.0
2008-06-19 17:55:00,2.17015,2.17193,2.16497,2.17032,52760000.0
2008-06-19 18:00:00,2.16926,2.17229,2.16564,2.16884,53760000.0
2008-06-19 18:05:00,2.16977,2.17153,2.16693,2.17036,37250000.0
2008-06-19 18:10:00,2.17005,2.17152,2.16627,2.17029,40250000.0
2008-06-19 18:15:00,2.17188,2.17232,2.16671,2.1712,44500000.0
2008-06-19 18:20:00,2.17021,2.17256,2.16608,2.17201,44760000.0
2008-06-19 18:25:00,2.17182,2.17276,2.1662,2.17085,45750000.0
2008-06-19 18:30:00,2.1727,2.17299,2.16763,2.17225,52020000.0
2008-06-19 18:35:00,2.172,2.17237,2.16686,2.17145,51380000.0
2008-06-19 18:40:00,2.17111,2.17343,2.16684,2.17096,43880000.0
2008-06-19 18:45:00,2.16985,2.17345,2.16707,2.17023,37390000.0
2008-06-19 18:50:00,2.17092,2.17245,2.1683,2.16876,41250000.0
2008-06-19 18:55:00,2.17209,2.17209,2.16488,2.16808,41630000.0
2008-06-19 19:00:00,2.16633,2.17064,2.16463,2.16868,49510000.0
2008-06-19 19:05:00,2.16778,2.17058,2.16218,2.16971,41010000.0
2008-06-19 19:10:00,2.17068,2.17068,2.16373,2.16929,52390000.0
2008-06-19 19:15:00,2.16635,2.17106,2.16405,2.16596,48750000.0
2008-06-19 19:20:00,2.16652,2.17179,2.16529,2.1696,43380000.0
2008-06-19 19:25:00,2.16437,2.1712,2.16437,2.16761,40380000.0
2008-06-19 19:30:00,2.167,2.16983,2.16277,2.16743,40130000.0
2008-06-19 19:35:00,2.16765,2.16967,2.16425,2.16878,48130000.0
2008-06-19 19:40:00,2.16799,2.16927,2.16385,2.16752,44880000.0
2008-06-19 19:45:00,2.16777,2.16884,2.16327,2.16418,49010000.0
2008-06-19 19:50:00,2.16889,2.16921,2.16351,2.1679,46380000.0
2008-06-19 19:55:00,2.16622,2.16949,2.16237,2.16837,49500000.0
2008-06-19 20:00:00,2.16657,2.16881,2.16334,2.16653,45890000.0
2008-06-19 20:05:00,2.16965,2.16965,2.16109,2.1691,47130000.0
2008-06-19 20:10:00,2.16367,2.16925,2.1626,2.16388,44250000.0
2008-06-19 20:15:00,2.16591,2.1688,2.16277,2.16666,47630000.0
2008-06-19 20:20:00,2.16774,2.1693,2.1619,2.16879,39140000.0
2008-06-19 20:25:00,2.16613,2.17055,2.16598,2.16971,51750000.0
2008-06-19 20:30:00,2.17108,2.17116,2.16412,2.17089,65630000.0
2008-06-19 20:35:00,2.16695,2.17134,2.16501,2.16909,51630000.0
2008-06-19 20:40:00,2.16606,2.17077,2.16446,2.17019,43380000.0
2008-06-19 20:45:00,2.17025,2.17056,2.1633,2.16802,39500000.0
2008-06-19 20:50:00,2.16718,2.17135,2.16573,2.16573,41130000.0
2008-06-19 20:55:00,2.16889,2.17114,2.16476,2.1707,37380000.0
2008-06-19 21:00:00,2.16932,2.17108,2.16346,2.16878,48630000.0
2008-06-19 21:05:00,2.16819,2.17063,2.16458,2.16813,42630000.0
2008-06-19 21:10:00,2.1705,2.17066,2.16483,2.17057,51630000.0
2008-06-19 21:15:00,2.16983,2.17102,2.16352,2.17023,42750000.0
2008-06-19 21:20:00,2.16883,2.17069,2.16285,2.1695,49260000.0
2008-06-19 21:25:00,2.16691,2.17289,2.16608,2.16819,42640000.0
2008-06-19 21:30:00,2.17047,2.17103,2.16491,2.16998,49000000.0
2008-06-19 21:35:00,2.16671,2.17036,2.16397,2.16753,47510000.0
2008-06-19 21:40:00,2.17035,2.17038,2.16516,2.16971,47380000.0
2008-06-19 21:45:00,2.17023,2.17054,2.166,2.16983,43510000.0
2008-06-19 21:50:00,2.16795,2.17057,2.16275,2.1699,51890000.0
2008-06-19 21:55:00,2.16602,2.1717,2.16502,2.16652,40760000.0
2008-06-19 22:00:00,2.16995,2.17042,2.16496,2.16975,45500000.0
2008-06-19 22:05:00,2.16681,2.17077,2.16555,2.16944,47890000.0
2008-06-19 22:10:00,2.17012,2.17012,2.16601,2.16809,40510000.0
2008-06-19 22:15:00,2.17026,2.17026,2.16332,2.16992,38000000.0
2008-06-19 22:20:00,2.16923,2.16936,2.16276,2.16715,44640000.0
2008-06-19 22:25:00,2.16783,2.16843,2.16247,2.16722,38250000.0
2008-06-19 22:30:00,2.16759,2.16792,2.16299,2.16572,53260000.0
2008-06-19 22:35:00,2.16713,2.16773,2.1608,2.1661,58880000.0
2008-06-19 22:40:00,2.16774,2.16826,2.16226,2.16693,48270000.0
2008-06-19 22:45:00,2.16753,2.16857,2.16324,2.16665,41140000.0
2008-06-19 22:50:00,2.1672,2.1709,2.1629,2.16913,52380000.0
2008-06-19 22:55:00,2.1666,2.16922,2.1613,2.16795,43510000.0
2008-06-19 23:00:00,2.16861,2.16892,2.16278,2.1676,39250000.0
2008-06-19 23:05:00,2.16823,2.16895,2.16332,2.16768,43130000.0
2008-06-19 23:10:00,2.16764,2.16985,2.16349,2.16911,47750000.0
2008-06-19 23:15:00,2.16933,2.16946,2.16197,2.16681,44000000.0
2008-06-19 23:20:00,2.16345,2.16917,2.16283,2.16834,35380000.0
2008-06-19 23:25:00,2.16258,2.1691,2.16037,2.16699,41260000.0
2008-06-19 23:30:00,2.16737,2.16902,2.16133,2.16683,44880000.0
2008-06-19 23:35:00,2.16848,2.16865,2.16358,2.16799,37750000.0
2008-06-19 23:40:00,2.16719,2.16926,2.16324,2.16838,40510000.0
2008-06-19 23:45:00,2.1673,2.16988,2.16235,2.16895,46890000.0
2008-06-19 23:50:00,2.16814,2.16987,2.16406,2.16757,37750000.0
2008-06-19 23:55:00,2.16795,2.16962,2.16323,2.16932,35260000.0
2008-06-20 00:00:00,2.16792,2.17014,2.16375,2.16991,44890000.0
2008-06-20 00:05:00,2.16767,2.16953,2.16415,2.16439,37890000.0
2008-06-20 00:10:00,2.16717,2.1698,2.16407,2.16873,38890000.0
2008-06-20 00:15:00,2.16571,2.17005,2.16353,2.16587,39760000.0
2008-06-20 00:20:00,2.16977,2.17032,2.16443,2.16776,43380000.0
2008-06-20 00:25:00,2.16748,2.17064,2.16345,2.16741,46000000.0
2008-06-20 00:30:00,2.16938,2.16938,2.16371,2.16733,33130000.0
2008-06-20 00:35:00,2.16785,2.16991,2.16314,2.16883,40390000.0
2008-06-20 00:40:00,2.16712,2.17048,2.16505,2.16561,41260000.0
2008-06-20 00:45:00,2.16842,2.17033,2.16383,2.16695,42500000.0
2008-06-20 00:50:00,2.1682,2.16932,2.1641,2.16733,44510000.0
2008-06-20 00:55:00,2.1679,2.16951,2.16317,2.16851,47880000.0
2008-06-20 01:00:00,2.16814,2.16884,2.16426,2.16584,32750000.0
2008-06-20 01:05:00,2.1649,2.16926,2.16408,2.16798,36260000.0
2008-06-20 01:10:00,2.16705,2.16863,2.16201,2.16842,46510000.0
2008-06-20 01:15:00,2.16884,2.16976,2.16519,2.16789,38000000.0
2008-06-20 01:20:00,2.16812,2.16922,2.16217,2.1659,33630000.0
2008-06-20 01:25:00,2.16643,2.16994,2.16098,2.16802,45500000.0
2008-06-20 01:30:00,2.16988,2.16988,2.16409,2.16732,47890000.0
2008-06-20 01:35:00,2.16902,2.17031,2.16417,2.16817,41010000.0
2008-06-20 01:40:00,2.169,2.17022,2.16354,2.16827,51130000.0
2008-06-20 01:45:00,2.17034,2.17034,2.16463,2.16927,45140000.0
2008-06-20 01:50:00,2.1669,2.1705,2.16356,2.16963,38130000.0
2008-06-20 01:55:00,2.16727,2.17025,2.165,2.16949,50250000.0
2008-06-20 02:00:00,2.16967,2.17013,2.16577,2.1699,43270000.0
2008-06-20 02:05:00,2.16891,2.17081,2.16596,2.16901,57630000.0
2008-06-20 02:10:00,2.17079,2.17079,2.16543,2.16894,55500000.0
2008-06-20 02:15:00,2.16919,2.17133,2.16659,2.17027,34750000.0
2008-06-20 02:20:00,2.16895,2.17113,2.16456,2.16496,40500000.0
2008-06-20 02:25:00,2.16852,2.17159,2.16447,2.16753,42270000.0
2008-06-20 02:30:00,2.16846,2.17058,2.16389,2.16985,48250000.0
2008-06-20 02:35:00,2.1668,2.17082,2.16253,2.16891,61130000.0
2008-06-20 02:40:00,2.1681,2.16994,2.16404,2.16806,42390000.0
2008-06-20 02:45:00,2.16231,2.17094,2.16231,2.17006,41000000.0
2008-06-20 02:50:00,2.16969,2.17079,2.16445,2.16909,54760000.0
2008-06-20 02:55:00,2.1696,2.17223,2.16349,2.16938,55640000.0
2008-06-20 03:00:00,2.16849,2.17161,2.16643,2.16789,50380000.0
2008-06-20 03:05:00,2.16839,2.17041,2.16462,2.16738,30000000.0
2008-06-20 03:10:00,2.16914,2.17032,2.1658,2.16902,45150000.0
2008-06-20 03:15:00,2.16824,2.17052,2.16434,2.16997,32000000.0
2008-06-20 03:20:00,2.16378,2.16947,2.16378,2.16825,37010000.0
2008-06-20 03:25:00,2.16846,2.1697,2.16232,2.1683,51880000.0
2008-06-20 03:30:00,2.16562,2.16826,2.16147,2.16618,47140000.0
2008-06-20 03:35:00,2.16699,2.16809,2.16127,2.16535,39880000.0
2008-06-20 03:40:00,2.16751,2.16861,2.16285,2.16593,36750000.0
2008-06-20 03:45:00,2.16843,2.16997,2.164,2.16768,46750000.0
2008-06-20 03:50:00,2.16724,2.16777,2.16041,2.16732,59140000.0
2008-06-20 03:55:00,2.16652,2.16807,2.16143,2.16789,50750000.0
2008-06-20 04:00:00,2.1658,2.1688,2.16373,2.16752,41400000.0
2008-06-20 04:05:00,2.16754,2.16902,2.16063,2.1681,43260000.0
2008-06-20 04:10:00,2.16704,2.16767,2.1618,2.16747,33130000.0
2008-06-20 04:15:00,2.16327,2.16726,2.16171,2.16678,33890000.0
2008-06-20 04:20:00,2.16594,2.16707,2.16075,2.16605,36510000.0
2008-06-20 04:25:00,2.16699,2.16771,2.16177,2.16378,42250000.0
2008-06-20 04:30:00,2.16825,2.16825,2.16189,2.167,42750000.0
2008-06-20 04:35:00,2.16739,2.16848,2.1632,2.16754,48020000.0
2008-06-20 04:40:00,2.1658,2.16861,2.16353,2.16353,38760000.0
2008-06-20 04:45:00,2.16702,2.1691,2.16097,2.1687,38890000.0
2008-06-20 04:50:00,2.1678,2.16857,2.16276,2.16411,43130000.0
2008-06-20 04:55:00,2.16806,2.16978,2.16404,2.16892,37130000.0
2008-06-20 05:00:00,2.16828,2.16929,2.16303,2.16856,27000000.0
2008-06-20 05:05:00,2.16679,2.17035,2.16432,2.16663,42760000.0
2008-06-20 05:10:00,2.16361,2.16878,2.16301,2.16587,43130000.0
2008-06-20 05:15:00,2.16876,2.1698,2.16134,2.1678,34500000.0
2008-06-20 05:20:00,2.16417,2.16879,2.16234,2.16731,41890000.0
2008-06-20 05:25:00,2.16834,2.16834,2.16321,2.16562,42630000.0
2008-06-20 05:30:00,2.16771,2.16868,2.1628,2.16857,49260000.0
2008-06-20 05:35:00,2.16187,2.16862,2.16187,2.16842,24130000.0
2008-06-20 05:40:00,2.16777,2.16923,2.16185,2.1643,43000000.0
2008-06-20 05:45:00,2.16624,2.16809,2.16264,2.16582,31010000.0
2008-06-20 05:50:00,2.16826,2.16901,2.16335,2.16893,45000000.0
2008-06-20 05:55:00,2.16859,2.16972,2.16232,2.16817,33130000.0
2008-06-20 06:00:00,2.16123,2.16883,2.16123,2.16659,43630000.0
2008-06-20 06:05:00,2.1669,2.16749,2.16166,2.16227,31880000.0
2008-06-20 06:10:00,2.16458,2.16818,2.16138,2.16612,41130000.0
2008-06-20 06:15:00,2.16475,2.16888,2.16255,2.16888,38140000.0
2008-06-20 06:20:00,2.16794,2.16856,2.16095,2.16095,37270000.0
2008-06-20 06:25:00,2.16833,2.17013,2.16275,2.16637,46140000.0
2008-06-20 06:30:00,2.16871,2.16871,2.16343,2.16818,39260000.0
2008-06-20 06:35:00,2.16575,2.16839,2.16307,2.1673,43880000.0
2008-06-20 06:40:00,2.16664,2.16749,2.16276,2.16512,21000000.0
2008-06-20 06:45:00,2.16269,2.16748,2.16192,2.1657,39260000.0
2008-06-20 06:50:00,2.16659,2.16787,2.16211,2.16651,43880000.0
2008-06-20 06:55:00,2.16582,2.16742,2.16333,2.16511,49260000.0
2008-06-20 07:00:00,2.16653,2.16762,2.16007,2.16317,30500000.0
2008-06-20 07:05:00,2.16668,2.17035,2.16231,2.16627,33760000.0
2008-06-20 07:10:00,2.16795,2.17034,2.16279,2.16716,35750000.0
2008-06-20 07:15:00,2.16896,2.16985,2.16202,2.16705,53520000.0
2008-06-20 07:20:00,2.16347,2.16803,2.1628,2.1649,45510000.0
2008-06-20 07:25:00,2.16426,2.16728,2.16032,2.16561,43250000.0
2008-06-20 07:30:00,2.16348,2.16756,2.16106,2.1657,57750000.0
2008-06-20 07:35:00,2.16393,2.16706,2.16162,2.16451,47630000.0
2008-06-20 07:40:00,2.16558,2.16561,2.15842,2.16305,40250000.0
2008-06-20 07:45:00,2.1638,2.1657,2.15752,2.16284,40500000.0
2008-06-20 07:50:00,2.16289,2.1652,2.15922,2.16219,44880000.0
2008-06-20 07:55:00,2.16325,2.1659,2.16005,2.16476,40010000.0
2008-06-20 08:00:00,2.16335,2.16724,2.15958,2.16443,53750000.0
2008-06-20 08:05:00,2.16519,2.16519,2.15848,2.16152,39890000.0
2008-06-20 08:10:00,2.16202,2.16481,2.1579,2.16072,47250000.0
2008-06-20 08:15:00,2.1617,2.16633,2.15784,2.16308,45380000.0
2008-06-20 08:20:00,2.16324,2.16427,2.15814,2.1606,37750000.0
2008-06-20 08:25:00,2.16106,2.16554,2.15866,2.15988,42750000.0
2008-06-20 08:30:00,2.16237,2.16477,2.15807,2.16185,38010000.0
2008-06-20 08:35:00,2.16255,2.16457,2.15785,2.16318,45510000.0
2008-06-20 08:40:00,2.15691,2.16513,2.15691,2.16099,57130000.0
2008-06-20 08:45:00,2.15909,2.1648,2.15909,2.16302,46000000.0
2008-06-20 08:50:00,2.16277,2.16492,2.15807,2.1642,44250000.0
2008-06-20 08:55:00,2.16119,2.16523,2.15779,2.16427,43880000.0
2008-06-20 09:00:00,2.1628,2.16448,2.15744,2.15918,48010000.0
2008-06-20 09:05:00,2.16258,2.16399,2.15708,2.16107,47640000.0
2008-06-20 09:10:00,2.16129,2.16292,2.15635,2.16046,41380000.0
2008-06-20 09:15:00,2.16197,2.16269,2.15324,2.15755,51640000.0
2008-06-20 09:20:00,2.15803,2.16145,2.15453,2.1604,44760000.0
2008-06-20 09:25:00,2.15863,2.16299,2.15492,2.16,52130000.0
2008-06-20 09:30:00,2.16135,2.16154,2.15568,2.15916,34250000.0
2008-06-20 09:35:00,2.16053,2.16174,2.15613,2.15909,48000000.0
2008-06-20 09:40:00,2.16052,2.16159,2.15643,2.16143,57140000.0
2008-06-20 09:45:00,2.16075,2.16153,2.15594,2.15806,37130000.0
2008-06-20 09:50:00,2.15733,2.16246,2.15469,2.15968,48880000.0
2008-06-20 09:55:00,2.15751,2.16,2.15417,2.15939,51260000.0
2008-06-20 10:00:00,2.15903,2.15991,2.1519,2.15829,33500000.0
2008-06-20 10:05:00,2.15783,2.15953,2.15352,2.1562,49130000.0
2008-06-20 10:10:00,2.15765,2.15903,2.15275,2.15755,40880000.0
2008-06-20 10:15:00,2.15755,2.15918,2.15488,2.15752,50500000.0
2008-06-20 10:20:00,2.15704,2.15978,2.15423,2.15494,51130000.0
2008-06-20 10:25:00,2.15713,2.15963,2.15384,2.15804,43000000.0
2008-06-20 10:30:00,2.15932,2.15932,2.15358,2.15696,40760000.0
2008-06-20 10:35:00,2.15751,2.16024,2.15483,2.16024,40380000.0
2008-06-20 10:40:00,2.15926,2.1611,2.15672,2.15914,47880000.0
2008-06-20 10:45:00,2.15629,2.16057,2.15418,2.15418,35130000.0
2008-06-20 10:50:00,2.15997,2.16075,2.15428,2.15592,46510000.0
2008-06-20 10:55:00,2.1586,2.15961,2.15346,2.15828,39250000.0
2008-06-20 11:00:00,2.15801,2.15921,2.1536,2.15919,41880000.0
2008-06-20 11:05:00,2.15508,2.15993,2.15283,2.15717,36130000.0
2008-06-20 11:10:00,2.157,2.1579,2.15253,2.15737,37880000.0
2008-06-20 11:15:00,2.1563,2.16569,2.15304,2.15884,38130000.0
2008-06-20 11:20:00,2.15821,2.1596,2.15206,2.15735,42900000.0
2008-06-20 11:25:00,2.15837,2.16135,2.15452,2.15955,46250000.0
2008-06-20 11:30:00,2.1561,2.16027,2.15403,2.16027,52880000.0
2008-06-20 11:35:00,2.15785,2.16021,2.15256,2.15726,41260000.0
2008-06-20 11:40:00,2.15637,2.16003,2.1513,2.15514,52630000.0
2008-06-20 11:45:00,2.15528,2.15621,2.15011,2.1532,52260000.0
2008-06-20 11:50:00,2.15546,2.15583,2.14954,2.15491,42260000.0
2008-06-20 11:55:00,2.15458,2.15579,2.14924,2.15467,40500000.0
2008-06-20 12:00:00,2.15511,2.15546,2.14879,2.15451,43500000.0
2008-06-20 12:05:00,2.15121,2.15397,2.14746,2.15281,41890000.0
2008-06-20 12:10:00,2.1529,2.15342,2.14565,2.15183,50880000.0
2008-06-20 12:15:00,2.14963,2.15323,2.14442,2.1509,34250000.0
2008-06-20 12:20:00,2.14743,2.15303,2.14498,2.15061,40250000.0
2008-06-20 12:25:00,2.15114,2.15286,2.14726,2.15184,40000000.0
2008-06-20 12:30:00,2.14982,2.15306,2.14858,2.1516,43010000.0
2008-06-20 12:35:00,2.15074,2.15272,2.14524,2.15147,49260000.0
2008-06-20 12:40:00,2.14689,2.15273,2.14689,2.15125,45260000.0
2008-06-20 12:45:00,2.14698,2.15353,2.14698,2.15278,49520000.0
2008-06-20 12:50:00,2.15158,2.15251,2.14759,2.15163,39380000.0
2008-06-20 12:55:00,2.14882,2.15319,2.14508,2.1522,49630000.0
2008-06-20 13:00:00,2.15282,2.15329,2.14798,2.15143,48520000.0
2008-06-20 13:05:00,2.15167,2.15292,2.14681,2.15033,51510000.0
2008-06-20 13:10:00,2.14914,2.15273,2.14677,2.15227,48630000.0
2008-06-20 13:15:00,2.15122,2.15309,2.14654,2.15032,40380000.0
2008-06-20 13:20:00,2.1489,2.15254,2.14558,2.1503,48000000.0
2008-06-20 13:25:00,2.15088,2.15205,2.14607,2.15045,44510000.0
2008-06-20 13:30:00,2.15044,2.15225,2.14595,2.15222,47130000.0
2008-06-20 13:35:00,2.15118,2.15237,2.14538,2.1523,46750000.0
2008-06-20 13:40:00,2.14951,2.15253,2.14769,2.15155,41250000.0
2008-06-20 13:45:00,2.1476,2.15293,2.14751,2.15169,38380000.0
2008-06-20 13:50:00,2.15133,2.15231,2.14616,2.1494,41630000.0
2008-06-20 13:55:00,2.15133,2.15204,2.14615,2.15051,40880000.0
2008-06-20 14:00:00,2.14587,2.15294,2.14587,2.1526,38500000.0
2008-06-20 14:05:00,2.15161,2.15324,2.14694,2.14767,36750000.0
2008-06-20 14:10:00,2.15004,2.15167,2.14539,2.14923,44510000.0
2008-06-20 14:15:00,2.14909,2.15261,2.14582,2.15042,57260000.0
2008-06-20 14:20:00,2.15058,2.15194,2.14563,2.14937,45250000.0
2008-06-20 14:25:00,2.14967,2.15113,2.1445,2.1445,43760000.0
2008-06-20 14:30:00,2.14843,2.15124,2.14421,2.14995,54140000.0
2008-06-20 14:35:00,2.14719,2.15157,2.14589,2.14677,44390000.0
2008-06-20 14:40:00,2.15064,2.15207,2.14601,2.15004,42270000.0
2008-06-20 14:45:00,2.15072,2.15266,2.14444,2.15126,43500000.0
2008-06-20 14:50:00,2.15241,2.15343,2.14569,2.14933,37010000.0
2008-06-20 14:55:00,2.15274,2.15347,2.14724,2.15193,47010000.0
2008-06-20 15:00:00,2.15044,2.15338,2.14706,2.1487,56630000.0
2008-06-20 15:05:00,2.15241,2.15285,2.14721,2.1518,55250000.0
2008-06-20 15:10:00,2.15124,2.15303,2.14732,2.1522,37630000.0
2008-06-20 15:15:00,2.15049,2.15446,2.14868,2.14976,45400000.0
2008-06-20 15:20:00,2.15363,2.15482,2.1492,2.15347,43260000.0
2008-06-20 15:25:00,2.15478,2.15581,2.14857,2.15212,39640000.0
2008-06-20 15:30:00,2.15203,2.15586,2.15072,2.15435,49500000.0
2008-06-20 15:35:00,2.15222,2.15597,2.14697,2.15057,50150000.0
2008-06-20 15:40:00,2.15108,2.15486,2.1485,2.15344,41380000.0
2008-06-20 15:45:00,2.15135,2.1551,2.14547,2.15415,39500000.0
2008-06-20 15:50:00,2.15105,2.15294,2.14666,2.14971,42130000.0
2008-06-20 15:55:00,2.15125,2.15384,2.14705,2.15259,45010000.0
2008-06-20 16:00:00,2.15202,2.1527,2.14596,2.14889,45010000.0
2008-06-20 16:05:00,2.14942,2.15033,2.14476,2.15024,47140000.0
2008-06-20 16:10:00,2.14925,2.15325,2.14359,2.15038,44020000.0
2008-06-20 16:15:00,2.14882,2.15198,2.14579,2.14819,44000000.0
2008-06-20 16:20:00,2.14815,2.15228,2.14486,2.15079,36010000.0
2008-06-20 16:25:00,2.15071,2.15083,2.14536,2.15075,42260000.0
2008-06-20 16:30:00,2.15016,2.15294,2.14609,2.15081,44500000.0
2008-06-20 16:35:00,2.15079,2.15168,2.14382,2.14785,53640000.0
2008-06-20 16:40:00,2.14843,2.15161,2.14695,2.15149,48140000.0
2008-06-20 16:45:00,2.1491,2.15288,2.148,2.15267,46380000.0
2008-06-20 16:50:00,2.15129,2.15467,2.14797,2.15224,42760000.0
2008-06-20 16:55:00,2.15136,2.15201,2.14452,2.15055,44380000.0
2008-06-20 17:00:00,2.15056,2.15232,2.14549,2.15015,50510000.0
2008-06-20 17:05:00,2.14958,2.15237,2.14727,2.14851,39880000.0
2008-06-20 17:10:00,2.1489,2.1519,2.14525,2.14922,44630000.0
2008-06-20 17:15:00,2.14822,2.15151,2.14369,2.1501,39880000.0
2008-06-20 17:20:00,2.15028,2.15243,2.14641,2.15122,55250000.0
2008-06-20 17:25:00,2.15091,2.15158,2.14398,2.14861,49380000.0
2008-06-20 17:30:00,2.14996,2.15245,2.14577,2.15151,39880000.0
2008-06-20 17:35:00,2.1506,2.15198,2.14635,2.15041,39640000.0
2008-06-20 17:40:00,2.15177,2.15256,2.14631,2.14829,46130000.0
2008-06-20 17:45:00,2.15359,2.15359,2.14742,2.15099,37130000.0
2008-06-20 17:50:00,2.15061,2.15442,2.14783,2.15313,45880000.0
2008-06-20 17:55:00,2.15253,2.1542,2.14779,2.15357,54640000.0
2008-06-20 18:00:00,2.15371,2.15425,2.14675,2.15086,57380000.0
2008-06-20 18:05:00,2.15261,2.15482,2.14842,2.15043,37390000.0
2008-06-20 18:10:00,2.15348,2.15415,2.14838,2.15337,42630000.0
2008-06-20 18:15:00,2.15319,2.15348,2.1475,2.15199,43390000.0
2008-06-20 18:20:00,2.15231,2.15265,2.14806,2.15265,48380000.0
2008-06-20 18:25:00,2.15133,2.1536,2.14784,2.15286,42380000.0
2008-06-20 18:30:00,2.15376,2.15445,2.1478,2.1527,55000000.0
2008-06-20 18:35:00,2.15365,2.1542,2.14802,2.15395,54880000.0
2008-06-20 18:40:00,2.15207,2.15478,2.14855,2.15281,41000000.0
2008-06-20 18:45:00,2.15215,2.15417,2.14755,2.15102,36750000.0
2008-06-20 18:50:00,2.15202,2.15391,2.14977,2.15092,31140000.0
2008-06-20 18:55:00,2.15301,2.15497,2.14747,2.1529,40000000.0
2008-06-20 19:00:00,2.15086,2.15374,2.14944,2.15038,47630000.0
2008-06-20 19:05:00,2.15265,2.15369,2.14776,2.15248,47250000.0
2008-06-20 19:10:00,2.1519,2.15439,2.14621,2.15295,44520000.0
2008-06-20 19:15:00,2.15186,2.15391,2.14765,2.14971,42880000.0
2008-06-20 19:20:00,2.15009,2.15316,2.14852,2.14993,40880000.0
2008-06-20 19:25:00,2.14725,2.15272,2.14725,2.15114,44000000.0
2008-06-20 19:30:00,2.15158,2.15406,2.14641,2.14881,42250000.0
2008-06-20 19:35:00,2.15019,2.1538,2.14811,2.1513,44890000.0
2008-06-20 19:40:00,2.15195,2.15264,2.14645,2.15248,41510000.0
2008-06-20 19:45:00,2.15187,2.1536,2.14691,2.14924,45000000.0
2008-06-20 19:50:00,2.15258,2.15368,2.14759,2.15211,47380000.0
2008-06-20 19:55:00,2.15183,2.15447,2.14648,2.15159,46260000.0
2008-06-20 20:00:00,2.15247,2.1537,2.14695,2.15189,43760000.0
2008-06-20 20:05:00,2.15279,2.15421,2.14725,2.1531,43760000.0
2008-06-20 20:10:00,2.1503,2.15346,2.14616,2.14915,38260000.0
2008-06-20 20:15:00,2.15308,2.15392,2.14845,2.15293,43750000.0
2008-06-20 20:20:00,2.15364,2.15466,2.14885,2.1503,35130000.0
2008-06-20 20:25:00,2.15034,2.15392,2.14709,2.14998,47630000.0
2008-06-20 20:30:00,2.15295,2.15421,2.14838,2.15263,57140000.0
2008-06-20 20:35:00,2.15127,2.15261,2.14806,2.14936,42880000.0
2008-06-20 20:40:00,2.14873,2.15406,2.14763,2.15361,42510000.0
2008-06-20 20:45:00,2.15189,2.15278,2.14659,2.15132,34010000.0
2008-06-20 20:50:00,2.15118,2.15327,2.14702,2.14952,44000000.0
2008-06-20 20:55:00,2.15319,2.15386,2.14781,2.15162,34130000.0
2008-06-20 21:00:00,2.15238,2.15538,2.14874,2.15468,40880000.0
2008-06-20 21:05:00,2.15019,2.15471,2.14643,2.15268,42010000.0
2008-06-20 21:10:00,2.15497,2.15512,2.14823,2.154,48130000.0
2008-06-20 21:15:00,2.15456,2.15506,2.14902,2.15395,36760000.0
2008-06-20 21:20:00,2.15298,2.15535,2.14788,2.15216,41250000.0
2008-06-20 21:25:00,2.15096,2.15677,2.15096,2.15434,46390000.0
2008-06-20 21:30:00,2.15347,2.15484,2.14863,2.15484,38510000.0
2008-06-20 21:35:00,2.15218,2.15448,2.14829,2.15171,58510000.0
2008-06-20 21:40:00,2.15493,2.15504,2.15065,2.15429,50520000.0
2008-06-20 21:45:00,2.15285,2.1554,2.14967,2.15195,47130000.0
2008-06-20 21:50:00,2.15347,2.15383,2.14829,2.15188,43380000.0
2008-06-20 21:55:00,2.15032,2.15421,2.14536,2.14536,40380000.0
2008-06-20 22:00:00,2.14971,2.15461,2.14824,2.1498,38750000.0
2008-06-20 22:05:00,2.14841,2.1526,2.1442,2.14859,42130000.0
2008-06-20 22:10:00,2.14959,2.15193,2.14848,2.1509,39630000.0
2008-06-20 22:15:00,2.15073,2.15356,2.14486,2.15218,30500000.0
2008-06-20 22:20:00,2.15082,2.15284,2.14621,2.15207,46880000.0
2008-06-20 22:25:00,2.15154,2.15339,2.14835,2.1509,35880000.0
2008-06-20 22:30:00,2.15172,2.15354,2.1473,2.15069,42380000.0
2008-06-20 22:35:00,2.15232,2.15424,2.14888,2.15284,46630000.0
2008-06-20 22:40:00,2.1529,2.15437,2.14949,2.15271,43130000.0
2008-06-20 22:45:00,2.15125,2.15424,2.14969,2.15172,38000000.0
2008-06-20 22:50:00,2.15185,2.15609,2.14836,2.15482,55250000.0
2008-06-20 22:55:00,2.1542,2.15521,2.14819,2.1536,50380000.0
2008-06-22 23:00:00,2.151,2.15351,2.14508,2.1495,28250000.0
2008-06-22 23:05:00,2.15036,2.15287,2.14587,2.15123,40500000.0
2008-06-22 23:10:00,2.14872,2.15172,2.14589,2.14966,47250000.0
2008-06-22 23:15:00,2.14962,2.15213,2.14666,2.15097,30880000.0
2008-06-22 23:20:00,2.1463,2.15149,2.14489,2.14857,38130000.0
2008-06-22 23:25:00,2.1473,2.15203,2.14573,2.15007,28130000.0
2008-06-22 23:30:00,2.15094,2.1517,2.14451,2.15071,47630000.0
2008-06-22 23:35:00,2.15148,2.15215,2.14746,2.15159,55270000.0
2008-06-22 23:40:00,2.15181,2.15232,2.14843,2.15162,34130000.0
2008-06-22 23:45:00,2.15135,2.15232,2.14564,2.14596,63890000.0
2008-06-22 23:50:00,2.15078,2.15174,2.14911,2.15131,42510000.0
2008-06-22 23:55:00,2.14919,2.15205,2.14437,2.1511,25130000.0
2008-06-23 00:00:00,2.15105,2.15371,2.14735,2.15314,44760000.0
2008-06-23 00:05:00,2.15276,2.15276,2.14663,2.14725,39140000.0
2008-06-23 00:10:00,2.15188,2.15389,2.14889,2.15134,36760000.0
2008-06-23 00:15:00,2.15107,2.1542,2.14823,2.14924,35880000.0
2008-06-23 00:20:00,2.15112,2.1539,2.15074,2.15258,37000000.0
2008-06-23 00:25:00,2.15192,2.15618,2.14804,2.15399,48630000.0
2008-06-23 00:30:00,2.15237,2.15626,2.15054,2.15548,36250000.0
2008-06-23 00:35:00,2.15199,2.15579,2.14983,2.15445,45900000.0
2008-06-23 00:40:00,2.15208,2.15682,2.15052,2.15215,40010000.0
2008-06-23 00:45:00,2.15588,2.15645,2.14863,2.15323,45380000.0
2008-06-23 00:50:00,2.15387,2.1555,2.15008,2.15428,46510000.0
2008-06-23 00:55:00,2.15285,2.15692,2.14982,2.15588,49000000.0
2008-06-23 01:00:00,2.15765,2.15765,2.15242,2.15596,47630000.0
2008-06-23 01:05:00,2.15293,2.15703,2.15194,2.15436,36380000.0
2008-06-23 01:10:00,2.15421,2.15814,2.14945,2.15522,40760000.0
2008-06-23 01:15:00,2.15599,2.15655,2.15192,2.15467,53010000.0
2008-06-23 01:20:00,2.1529,2.15623,2.14979,2.15086,38260000.0
2008-06-23 01:25:00,2.1524,2.15536,2.14767,2.15392,50250000.0
2008-06-23 01:30:00,2.15374,2.15578,2.14973,2.15266,43760000.0
2008-06-23 01:35:00,2.15624,2.15635,2.14968,2.15367,42150000.0
2008-06-23 01:40:00,2.15452,2.15668,2.14889,2.15418,41890000.0
2008-06-23 01:45:00,2.15401,2.15622,2.14964,2.15488,51270000.0
2008-06-23 01:50:00,2.15229,2.15626,2.15148,2.15461,42760000.0
2008-06-23 01:55:00,2.15233,2.15713,2.15134,2.15632,50130000.0
2008-06-23 02:00:00,2.15632,2.15668,2.14958,2.15035,49890000.0
2008-06-23 02:05:00,2.15221,2.15475,2.15041,2.15105,42750000.0
2008-06-23 02:10:00,2.15253,2.15513,2.14891,2.15471,53260000.0
2008-06-23 02:15:00,2.15388,2.15615,2.14801,2.15488,64390000.0
2008-06-23 02:20:00,2.15445,2.15621,2.14904,2.1546,40380000.0
2008-06-23 02:25:00,2.15234,2.15458,2.14883,2.15398,36250000.0
2008-06-23 02:30:00,2.15253,2.15468,2.14841,2.15351,48880000.0
2008-06-23 02:35:00,2.14828,2.15457,2.14635,2.15235,40140000.0
2008-06-23 02:40:00,2.15436,2.15532,2.14939,2.15341,49010000.0
2008-06-23 02:45:00,2.15378,2.15403,2.14833,2.15375,45140000.0
2008-06-23 02:50:00,2.1521,2.15391,2.14978,2.14978,41510000.0
2008-06-23 02:55:00,2.151,2.15367,2.14741,2.15215,56390000.0
2008-06-23 03:00:00,2.15279,2.15385,2.14871,2.15128,45630000.0
2008-06-23 03:05:00,2.15327,2.15469,2.14946,2.15192,40000000.0
2008-06-23 03:10:00,2.1521,2.1548,2.14882,2.15456,42640000.0
2008-06-23 03:15:00,2.15023,2.15505,2.14903,2.15227,40630000.0
2008-06-23 03:20:00,2.15359,2.15432,2.1487,2.15219,47750000.0
2008-06-23 03:25:00,2.15162,2.15353,2.14855,2.15293,37760000.0
2008-06-23 03:30:00,2.15135,2.15404,2.14879,2.15272,54130000.0
2008-06-23 03:35:00,2.15265,2.1535,2.1495,2.15269,41380000.0
2008-06-23 03:40:00,2.14736,2.15355,2.14736,2.15118,38500000.0
2008-06-23 03:45:00,2.15323,2.15381,2.14823,2.15094,30770000.0
2008-06-23 03:50:00,2.14968,2.15343,2.14807,2.15196,39000000.0
2008-06-23 03:55:00,2.15313,2.15459,2.14842,2.15338,44630000.0
2008-06-23 04:00:00,2.15472,2.15472,2.14836,2.15214,35020000.0
2008-06-23 04:05:00,2.15296,2.15486,2.15086,2.15373,36630000.0
2008-06-23 04:10:00,2.15503,2.1551,2.14847,2.1538,41640000.0
2008-06-23 04:15:00,2.152,2.15577,2.14954,2.15486,54500000.0
2008-06-23 04:20:00,2.15244,2.15488,2.15064,2.15488,48140000.0
2008-06-23 04:25:00,2.15356,2.15512,2.14802,2.15474,48500000.0
2008-06-23 04:30:00,2.15402,2.15533,2.14694,2.1506,27250000.0
2008-06-23 04:35:00,2.15462,2.15462,2.14891,2.1501,32760000.0
2008-06-23 04:40:00,2.15198,2.15512,2.1481,2.15285,51500000.0
2008-06-23 04:45:00,2.15418,2.15507,2.14842,2.15349,46880000.0
2008-06-23 04:50:00,2.15395,2.15572,2.15116,2.15448,35500000.0
2008-06-23 04:55:00,2.15528,2.15607,2.14923,2.15386,44260000.0
2008-06-23 05:00:00,2.15247,2.15655,2.14946,2.1551,41130000.0
2008-06-23 05:05:00,2.15594,2.15639,2.15003,2.15289,54750000.0
2008-06-23 05:10:00,2.15216,2.15533,2.15069,2.15275,41000000.0
2008-06-23 05:15:00,2.15389,2.1548,2.14951,2.1531,47140000.0
2008-06-23 05:20:00,2.15413,2.15499,2.14814,2.15371,53130000.0
2008-06-23 05:25:00,2.15233,2.15491,2.15001,2.15363,45260000.0
2008-06-23 05:30:00,2.15129,2.15465,2.14809,2.1527,36250000.0
2008-06-23 05:35:00,2.15319,2.15548,2.1473,2.15228,51760000.0
2008-06-23 05:40:00,2.15254,2.15488,2.14811,2.15446,33750000.0
2008-06-23 05:45:00,2.1541,2.15476,2.15037,2.15352,39520000.0
2008-06-23 05:50:00,2.15189,2.15428,2.14689,2.1518,46250000.0
2008-06-23 05:55:00,2.15292,2.1541,2.14724,2.15146,39500000.0
2008-06-23 06:00:00,2.14875,2.154,2.14875,2.1495,34880000.0
2008-06-23 06:05:00,2.15331,2.15449,2.1483,2.15303,34130000.0
2008-06-23 06:10:00,2.15151,2.15357,2.14834,2.15312,44880000.0
2008-06-23 06:15:00,2.15385,2.15454,2.1493,2.15243,44760000.0
2008-06-23 06:20:00,2.15354,2.15456,2.14849,2.15204,51640000.0
2008-06-23 06:25:00,2.15291,2.15368,2.14737,2.15154,45510000.0
2008-06-23 06:30:00,2.15336,2.15406,2.14843,2.15148,47630000.0
2008-06-23 06:35:00,2.1534,2.15382,2.14761,2.15304,44380000.0
2008-06-23 06:40:00,2.15409,2.15468,2.14706,2.15276,38250000.0
2008-06-23 06:45:00,2.15457,2.15549,2.1468,2.15533,47760000.0
2008-06-23 06:50:00,2.14995,2.1554,2.14757,2.15292,42130000.0
2008-06-23 06:55:00,2.15416,2.15763,2.15183,2.15612,45260000.0
2008-06-23 07:00:00,2.15644,2.1572,2.15093,2.15565,38000000.0
2008-06-23 07:05:00,2.15159,2.15635,2.14982,2.15446,46130000.0
2008-06-23 07:10:00,2.15487,2.1566,2.1499,2.15593,41880000.0
2008-06-23 07:15:00,2.15568,2.15856,2.15042,2.15042,44510000.0
2008-06-23 07:20:00,2.15356,2.1566,2.15065,2.15065,41130000.0
2008-06-23 07:25:00,2.15406,2.1548,2.14852,2.15441,57010000.0
2008-06-23 07:30:00,2.15259,2.15467,2.14965,2.15107,48760000.0
2008-06-23 07:35:00,2.15438,2.15552,2.14856,2.1524,33750000.0
2008-06-23 07:40:00,2.15498,2.15606,2.14967,2.15541,43890000.0
2008-06-23 07:45:00,2.15166,2.15623,2.14956,2.15116,43250000.0
2008-06-23 07:50:00,2.1559,2.15674,2.14817,2.15555,42250000.0
2008-06-23 07:55:00,2.15567,2.1563,2.15078,2.15516,49500000.0
2008-06-23 08:00:00,2.15362,2.15694,2.14819,2.156,48880000.0
2008-06-23 08:05:00,2.15673,2.15761,2.15156,2.15654,46760000.0
2008-06-23 08:10:00,2.1533,2.15831,2.15159,2.15581,44510000.0
2008-06-23 08:15:00,2.15764,2.15848,2.15115,2.15542,41010000.0
2008-06-23 08:20:00,2.15619,2.15769,2.15238,2.15634,43380000.0
2008-06-23 08:25:00,2.15263,2.15646,2.15028,2.15371,43260000.0
2008-06-23 08:30:00,2.15568,2.15631,2.14949,2.1512,39880000.0
2008-06-23 08:35:00,2.15312,2.15634,2.15076,2.15098,39750000.0
2008-06-23 08:40:00,2.15154,2.1577,2.15081,2.15273,38890000.0
2008-06-23 08:45:00,2.15182,2.15583,2.14815,2.15181,48880000.0
2008-06-23 08:50:00,2.15435,2.15494,2.14943,2.15439,42880000.0
2008-06-23 08:55:00,2.15051,2.15595,2.15002,2.15383,42130000.0
2008-06-23 09:00:00,2.15304,2.15864,2.15203,2.15589,44760000.0
2008-06-23 09:05:00,2.15374,2.15902,2.15374,2.15636,47390000.0
2008-06-23 09:10:00,2.1572,2.15989,2.15244,2.1567,38880000.0
2008-06-23 09:15:00,2.15816,2.15935,2.15226,2.15406,54130000.0
2008-06-23 09:20:00,2.15749,2.15858,2.1524,2.15662,54260000.0
2008-06-23 09:25:00,2.15718,2.15933,2.1534,2.15836,59260000.0
2008-06-23 09:30:00,2.15826,2.15875,2.1539,2.15569,37500000.0
2008-06-23 09:35:00,2.15924,2.15939,2.15308,2.15911,42380000.0
2008-06-23 09:40:00,2.15754,2.15985,2.15372,2.15928,45130000.0
2008-06-23 09:45:00,2.15887,2.16059,2.15573,2.15958,40890000.0
2008-06-23 09:50:00,2.15853,2.16049,2.15487,2.15927,44760000.0
2008-06-23 09:55:00,2.15793,2.162,2.15231,2.16161,53630000.0
2008-06-23 10:00:00,2.16645,2.16926,2.15887,2.16677,51140000.0
2008-06-23 10:05:00,2.1665,2.1667,2.15793,2.16269,48130000.0
2008-06-23 10:10:00,2.16452,2.16608,2.15918,2.16555,36010000.0
2008-06-23 10:15:00,2.15883,2.16714,2.15883,2.16698,39380000.0
2008-06-23 10:20:00,2.16664,2.16841,2.16326,2.16615,42880000.0
2008-06-23 10:25:00,2.16719,2.16763,2.16004,2.16607,43010000.0
2008-06-23 10:30:00,2.16408,2.167,2.15975,2.16639,45270000.0
2008-06-23 10:35:00,2.16329,2.16707,2.16114,2.16408,49390000.0
2008-06-23 10:40:00,2.16616,2.16616,2.15641,2.16009,49010000.0
2008-06-23 10:45:00,2.16392,2.16579,2.15946,2.16276,45770000.0
2008-06-23 10:50:00,2.16181,2.16571,2.16059,2.16292,37250000.0
2008-06-23 10:55:00,2.16338,2.16537,2.16041,2.16364,44130000.0
2008-06-23 11:00:00,2.16433,2.16539,2.15956,2.16284,42630000.0
2008-06-23 11:05:00,2.16373,2.16517,2.15921,2.16268,49510000.0
2008-06-23 11:10:00,2.16407,2.16631,2.16091,2.16302,43380000.0
2008-06-23 11:15:00,2.16462,2.16638,2.15946,2.16388,48640000.0
2008-06-23 11:20:00,2.16332,2.16604,2.15819,2.16429,50260000.0
2008-06-23 11:25:00,2.16545,2.16572,2.15895,2.16392,43270000.0
2008-06-23 11:30:00,2.16475,2.16556,2.15995,2.16556,47760000.0
2008-06-23 11:35:00,2.16436,2.16542,2.15921,2.16187,40130000.0
2008-06-23 11:40:00,2.16026,2.16471,2.15883,2.16253,41010000.0
2008-06-23 11:45:00,2.16463,2.16557,2.15987,2.16454,42130000.0
2008-06-23 11:50:00,2.16456,2.16608,2.1595,2.16459,44390000.0
2008-06-23 11:55:00,2.16437,2.16603,2.16021,2.16462,40280000.0
2008-06-23 12:00:00,2.16474,2.16592,2.15936,2.16371,39880000.0
2008-06-23 12:05:00,2.16355,2.1648,2.15827,2.16003,38390000.0
2008-06-23 12:10:00,2.16358,2.16415,2.15723,2.16347,40250000.0
2008-06-23 12:15:00,2.16235,2.16466,2.15892,2.16123,43630000.0
2008-06-23 12:20:00,2.1608,2.16353,2.15585,2.15915,46510000.0
2008-06-23 12:25:00,2.16108,2.16421,2.15749,2.15853,51250000.0
2008-06-23 12:30:00,2.16033,2.16243,2.15535,2.16028,38750000.0
2008-06-23 12:35:00,2.16132,2.16303,2.15717,2.16303,45250000.0
2008-06-23 12:40:00,2.15981,2.16411,2.15846,2.16098,45390000.0
2008-06-23 12:45:00,2.16202,2.16351,2.15801,2.16187,46390000.0
2008-06-23 12:50:00,2.16174,2.16451,2.15752,2.16322,51260000.0
2008-06-23 12:55:00,2.15899,2.164,2.15854,2.15928,55140000.0
2008-06-23 13:00:00,2.16186,2.16387,2.15726,2.16157,53380000.0
2008-06-23 13:05:00,2.16006,2.16445,2.15755,2.16291,36510000.0
2008-06-23 13:10:00,2.16336,2.16392,2.15801,2.16314,41890000.0
2008-06-23 13:15:00,2.16244,2.16449,2.15815,2.16435,40000000.0
2008-06-23 13:20:00,2.15964,2.164,2.15964,2.16017,48880000.0
2008-06-23 13:25:00,2.16242,2.16374,2.1587,2.1587,47630000.0
2008-06-23 13:30:00,2.15821,2.16254,2.15543,2.16057,47750000.0
2008-06-23 13:35:00,2.15956,2.16294,2.15558,2.16019,44250000.0
2008-06-23 13:40:00,2.16259,2.1629,2.15541,2.15926,56130000.0
2008-06-23 13:45:00,2.16238,2.16341,2.15764,2.16213,42000000.0
2008-06-23 13:50:00,2.16016,2.16404,2.15715,2.16225,40250000.0
2008-06-23 13:55:00,2.1637,2.16494,2.15699,2.15819,40130000.0
2008-06-23 14:00:00,2.16203,2.1643,2.15905,2.16271,43000000.0
2008-06-23 14:05:00,2.16249,2.16418,2.1582,2.16243,49130000.0
2008-06-23 14:10:00,2.16176,2.16473,2.15854,2.16,45510000.0
2008-06-23 14:15:00,2.16344,2.16444,2.15977,2.16167,36380000.0
2008-06-23 14:20:00,2.1642,2.16584,2.15838,2.16526,43750000.0
2008-06-23 14:25:00,2.16551,2.16551,2.15904,2.16521,42260000.0
2008-06-23 14:30:00,2.16631,2.16631,2.15832,2.16497,43880000.0
2008-06-23 14:35:00,2.16268,2.16857,2.16136,2.1661,49760000.0
2008-06-23 14:40:00,2.16805,2.16862,2.16254,2.16785,43750000.0
2008-06-23 14:45:00,2.16745,2.17006,2.16457,2.16882,41890000.0
2008-06-23 14:50:00,2.16747,2.16983,2.16045,2.16629,47390000.0
2008-06-23 14:55:00,2.16758,2.16868,2.16488,2.16743,51140000.0
2008-06-23 15:00:00,2.16635,2.16935,2.16299,2.16485,57630000.0
2008-06-23 15:05:00,2.16766,2.16901,2.163,2.16682,36630000.0
2008-06-23 15:10:00,2.16877,2.16877,2.1616,2.16422,44380000.0
2008-06-23 15:15:00,2.16629,2.16786,2.16289,2.16289,44500000.0
2008-06-23 15:20:00,2.16699,2.16718,2.1603,2.16502,47500000.0
2008-06-23 15:25:00,2.16641,2.1671,2.16211,2.16527,46510000.0
2008-06-23 15:30:00,2.16662,2.16729,2.1604,2.16473,42880000.0
2008-06-23 15:35:00,2.16494,2.16749,2.15754,2.16349,44380000.0
2008-06-23 15:40:00,2.16009,2.16673,2.16009,2.16105,37640000.0
2008-06-23 15:45:00,2.16426,2.16586,2.15769,2.1639,53750000.0
2008-06-23 15:50:00,2.16332,2.16493,2.15728,2.16319,42000000.0
2008-06-23 15:55:00,2.16329,2.16571,2.16036,2.16367,42250000.0
2008-06-23 16:00:00,2.16438,2.16552,2.15952,2.16322,42250000.0
2008-06-23 16:05:00,2.1647,2.16613,2.15812,2.16517,45380000.0
2008-06-23 16:10:00,2.16351,2.16672,2.15955,2.1652,45250000.0
2008-06-23 16:15:00,2.16432,2.16727,2.16197,2.16217,52130000.0
2008-06-23 16:20:00,2.16443,2.16664,2.15876,2.16359,40400000.0
2008-06-23 16:25:00,2.16553,2.16667,2.16073,2.16454,44140000.0
2008-06-23 16:30:00,2.16572,2.16739,2.16143,2.16677,47380000.0
2008-06-23 16:35:00,2.16703,2.16846,2.16258,2.16586,47630000.0
2008-06-23 16:40:00,2.16564,2.16739,2.16156,2.16605,48250000.0
2008-06-23 16:45:00,2.16749,2.16749,2.16141,2.16699,41630000.0
2008-06-23 16:50:00,2.16689,2.16695,2.16069,2.16377,37880000.0
2008-06-23 16:55:00,2.16611,2.16842,2.16257,2.16609,46130000.0
2008-06-23 17:00:00,2.16597,2.16785,2.16082,2.1672,48500000.0
2008-06-23 17:05:00,2.16517,2.16872,2.1623,2.16725,51130000.0
2008-06-23 17:10:00,2.16316,2.16856,2.16316,2.1646,31760000.0
2008-06-23 17:15:00,2.16746,2.16928,2.16375,2.16559,46380000.0
2008-06-23 17:20:00,2.16725,2.16791,2.16285,2.1666,42500000.0
2008-06-23 17:25:00,2.16554,2.16784,2.16305,2.16784,37130000.0
2008-06-23 17:30:00,2.16731,2.16766,2.16155,2.16516,38880000.0
2008-06-23 17:35:00,2.16314,2.1673,2.16125,2.16454,38500000.0
2008-06-23 17:40:00,2.16509,2.16725,2.16252,2.16598,45880000.0
2008-06-23 17:45:00,2.1652,2.16684,2.16033,2.16521,42760000.0
2008-06-23 17:50:00,2.16483,2.1685,2.16059,2.1663,46380000.0
2008-06-23 17:55:00,2.16605,2.16728,2.16032,2.16518,36760000.0
2008-06-23 18:00:00,2.16543,2.16617,2.16038,2.16348,45000000.0
2008-06-23 18:05:00,2.16548,2.16548,2.15983,2.16161,39760000.0
2008-06-23 18:10:00,2.16215,2.1646,2.16022,2.16395,42250000.0
2008-06-23 18:15:00,2.16417,2.16514,2.15945,2.1626,55400000.0
2008-06-23 18:20:00,2.16181,2.16495,2.15796,2.16367,41260000.0
2008-06-23 18:25:00,2.16059,2.16403,2.15794,2.16069,33390000.0
2008-06-23 18:30:00,2.16382,2.16515,2.15667,2.16269,51010000.0
2008-06-23 18:35:00,2.16255,2.16338,2.15735,2.16325,40250000.0
2008-06-23 18:40:00,2.16243,2.16425,2.15804,2.16309,50000000.0
2008-06-23 18:45:00,2.16382,2.1644,2.15717,2.16321,44750000.0
2008-06-23 18:50:00,2.16346,2.16346,2.15889,2.16219,44270000.0
2008-06-23 18:55:00,2.16082,2.16282,2.15579,2.16225,50890000.0
2008-06-23 19:00:00,2.16157,2.16316,2.15529,2.15863,49630000.0
2008-06-23 19:05:00,2.15901,2.16203,2.15485,2.1599,50250000.0
2008-06-23 19:10:00,2.16036,2.16438,2.15652,2.15984,39250000.0
2008-06-23 19:15:00,2.16208,2.16242,2.15598,2.15598,62010000.0
2008-06-23 19:20:00,2.16009,2.16342,2.1564,2.16342,46510000.0
2008-06-23 19:25:00,2.15908,2.16343,2.15471,2.16152,38250000.0
2008-06-23 19:30:00,2.15828,2.16337,2.15681,2.16197,47890000.0
2008-06-23 19:35:00,2.16235,2.16352,2.15762,2.1628,45250000.0
2008-06-23 19:40:00,2.16322,2.16373,2.15862,2.16281,39140000.0
2008-06-23 19:45:00,2.15967,2.16308,2.15655,2.16016,42000000.0
2008-06-23 19:50:00,2.1602,2.16332,2.15671,2.15874,39890000.0
2008-06-23 19:55:00,2.16002,2.16327,2.15696,2.16159,51380000.0
2008-06-23 20:00:00,2.16143,2.16262,2.15835,2.15929,39630000.0
2008-06-23 20:05:00,2.16179,2.16327,2.15791,2.16245,50520000.0
2008-06-23 20:10:00,2.16031,2.16357,2.15573,2.16184,45880000.0
2008-06-23 20:15:00,2.16132,2.16314,2.15615,2.16249,40000000.0
2008-06-23 20:20:00,2.16177,2.16521,2.1571,2.1607,48640000.0
2008-06-23 20:25:00,2.16231,2.16383,2.1583,2.16303,46630000.0
2008-06-23 20:30:00,2.16085,2.16325,2.15673,2.16276,47500000.0
2008-06-23 20:35:00,2.16291,2.16343,2.15744,2.1585,40130000.0
2008-06-23 20:40:00,2.16158,2.16375,2.15708,2.16261,46390000.0
2008-06-23 20:45:00,2.16116,2.16339,2.15779,2.16339,38130000.0
2008-06-23 20:50:00,2.16031,2.16331,2.15639,2.16286,42010000.0
2008-06-23 20:55:00,2.16134,2.16324,2.15691,2.1614,53640000.0
2008-06-23 21:00:00,2.15842,2.16207,2.15618,2.16123,52130000.0
2008-06-23 21:05:00,2.16212,2.16224,2.15743,2.16081,36880000.0
2008-06-23 21:10:00,2.16095,2.1626,2.15691,2.15832,36760000.0
2008-06-23 21:15:00,2.16031,2.16582,2.15733,2.15954,32750000.0
2008-06-23 21:20:00,2.16157,2.1624,2.15514,2.15904,41250000.0
2008-06-23 21:25:00,2.16093,2.16211,2.15632,2.16208,39010000.0
2008-06-23 21:30:00,2.15942,2.1619,2.15522,2.16134,39640000.0
2008-06-23 21:35:00,2.15537,2.16281,2.15537,2.15944,44260000.0
2008-06-23 21:40:00,2.15996,2.162,2.15715,2.1575,35890000.0
2008-06-23 21:45:00,2.16131,2.1621,2.1536,2.15603,44640000.0
2008-06-23 21:50:00,2.15679,2.16131,2.15679,2.16089,26500000.0
2008-06-23 21:55:00,2.16072,2.16241,2.15703,2.15744,41630000.0
2008-06-23 22:00:00,2.15929,2.16212,2.15475,2.16096,33140000.0
2008-06-23 22:05:00,2.16085,2.1619,2.1569,2.16156,42130000.0
2008-06-23 22:10:00,2.15825,2.16351,2.15626,2.15965,34760000.0
2008-06-23 22:15:00,2.15822,2.16209,2.15658,2.1595,42880000.0
2008-06-23 22:20:00,2.15985,2.16296,2.15717,2.16227,31260000.0
2008-06-23 22:25:00,2.1574,2.16279,2.15698,2.16251,40130000.0
2008-06-23 22:30:00,2.16051,2.16293,2.15794,2.16151,37760000.0
2008-06-23 22:35:00,2.15962,2.16151,2.15646,2.15646,28390000.0
2008-06-23 22:40:00,2.16099,2.16181,2.15441,2.15978,39380000.0
2008-06-23 22:45:00,2.16032,2.16244,2.1558,2.15724,46250000.0
2008-06-23 22:50:00,2.16181,2.1642,2.15594,2.16119,38390000.0
2008-06-23 22:55:00,2.16014,2.16236,2.15535,2.16071,33380000.0
2008-06-23 23:00:00,2.16169,2.16268,2.15501,2.15855,45880000.0
2008-06-23 23:05:00,2.15805,2.16229,2.15481,2.16034,42000000.0
2008-06-23 23:10:00,2.16169,2.16169,2.15603,2.15807,39500000.0
2008-06-23 23:15:00,2.1561,2.16153,2.15524,2.15914,38000000.0
2008-06-23 23:20:00,2.16098,2.16173,2.15494,2.16037,42260000.0
2008-06-23 23:25:00,2.15824,2.16152,2.15575,2.16152,39130000.0
2008-06-23 23:30:00,2.15729,2.1613,2.15575,2.16044,41380000.0
2008-06-23 23:35:00,2.15919,2.16174,2.15642,2.16022,39510000.0
2008-06-23 23:40:00,2.15928,2.16159,2.15603,2.1572,37380000.0
2008-06-23 23:45:00,2.16112,2.16177,2.15694,2.16122,33260000.0
2008-06-23 23:50:00,2.1617,2.16205,2.15682,2.16205,52390000.0
2008-06-23 23:55:00,2.15955,2.16229,2.15751,2.15978,31130000.0
2008-06-24 00:00:00,2.16055,2.16153,2.15641,2.16059,42000000.0
2008-06-24 00:05:00,2.16049,2.16184,2.15427,2.15968,42760000.0
2008-06-24 00:10:00,2.15932,2.16179,2.15603,2.16112,37750000.0
2008-06-24 00:15:00,2.1607,2.16133,2.15647,2.16051,27500000.0
2008-06-24 00:20:00,2.15902,2.16142,2.15598,2.16068,39270000.0
2008-06-24 00:25:00,2.15874,2.16344,2.15632,2.15985,43900000.0
2008-06-24 00:30:00,2.15932,2.16197,2.15582,2.16023,39510000.0
2008-06-24 00:35:00,2.15907,2.16108,2.15563,2.15563,33880000.0
2008-06-24 00:40:00,2.16112,2.16241,2.15553,2.16092,35510000.0
2008-06-24 00:45:00,2.16031,2.16153,2.1572,2.16105,33880000.0
2008-06-24 00:50:00,2.16063,2.16164,2.15615,2.16119,62140000.0
2008-06-24 00:55:00,2.1579,2.16143,2.156,2.1611,46130000.0
2008-06-24 01:00:00,2.15962,2.16137,2.15343,2.15902,54650000.0
2008-06-24 01:05:00,2.16091,2.16105,2.15472,2.16032,45130000.0
2008-06-24 01:10:00,2.16084,2.16176,2.15513,2.15513,43630000.0
2008-06-24 01:15:00,2.16118,2.16118,2.15501,2.16073,43520000.0
2008-06-24 01:20:00,2.15991,2.16115,2.15332,2.15742,61650000.0
2008-06-24 01:25:00,2.16022,2.16093,2.15391,2.15706,45380000.0
2008-06-24 01:30:00,2.15787,2.1615,2.15423,2.16053,43250000.0
2008-06-24 01:35:00,2.15729,2.16192,2.1555,2.15961,50000000.0
2008-06-24 01:40:00,2.16048,2.16117,2.15679,2.15903,34260000.0
2008-06-24 01:45:00,2.15861,2.16143,2.15685,2.16109,51130000.0
2008-06-24 01:50:00,2.15956,2.16149,2.15678,2.15989,59900000.0
2008-06-24 01:55:00,2.16186,2.16318,2.15836,2.15914,40630000.0
2008-06-24 02:00:00,2.15705,2.16211,2.15624,2.15892,71130000.0
2008-06-24 02:05:00,2.15934,2.16142,2.15698,2.15871,43000000.0
2008-06-24 02:10:00,2.16127,2.16272,2.15467,2.15937,55380000.0
2008-06-24 02:15:00,2.15831,2.16149,2.15248,2.16067,56380000.0
2008-06-24 02:20:00,2.16104,2.16129,2.15692,2.16129,23000000.0
2008-06-24 02:25:00,2.15954,2.16145,2.15527,2.16051,43750000.0
2008-06-24 02:30:00,2.15927,2.16092,2.15478,2.15964,58380000.0
2008-06-24 02:35:00,2.15773,2.16292,2.15658,2.15826,36630000.0
2008-06-24 02:40:00,2.16177,2.16258,2.15685,2.16063,41010000.0
2008-06-24 02:45:00,2.15975,2.16094,2.15515,2.15951,36250000.0
2008-06-24 02:50:00,2.15954,2.16192,2.15739,2.15966,30390000.0
2008-06-24 02:55:00,2.16119,2.16218,2.15777,2.16218,47260000.0
2008-06-24 03:00:00,2.16084,2.16175,2.15668,2.1591,56750000.0
2008-06-24 03:05:00,2.16104,2.16301,2.15781,2.16166,44880000.0
2008-06-24 03:10:00,2.15932,2.16262,2.15699,2.16227,43760000.0
2008-06-24 03:15:00,2.15891,2.16358,2.15637,2.16062,37260000.0
2008-06-24 03:20:00,2.16069,2.16297,2.157,2.1627,39510000.0
2008-06-24 03:25:00,2.16088,2.16348,2.15894,2.16243,42010000.0
2008-06-24 03:30:00,2.16073,2.1632,2.15565,2.16182,50140000.0
2008-06-24 03:35:00,2.16103,2.16304,2.15935,2.16228,33380000.0
2008-06-24 03:40:00,2.15882,2.16392,2.15882,2.16208,37390000.0
2008-06-24 03:45:00,2.16304,2.16445,2.159,2.159,42510000.0
2008-06-24 03:50:00,2.15953,2.16376,2.15802,2.1616,37750000.0
2008-06-24 03:55:00,2.16297,2.16363,2.15646,2.1627,39010000.0
2008-06-24 04:00:00,2.16224,2.16366,2.15587,2.16198,38630000.0
2008-06-24 04:05:00,2.16184,2.16327,2.15758,2.16231,34500000.0
2008-06-24 04:10:00,2.15914,2.16433,2.15852,2.16306,48500000.0
2008-06-24 04:15:00,2.16311,2.16575,2.15961,2.16457,55760000.0
2008-06-24 04:20:00,2.16426,2.16533,2.1604,2.16341,44140000.0
2008-06-24 04:25:00,2.16431,2.16522,2.15873,2.16329,42510000.0
2008-06-24 04:30:00,2.1625,2.16447,2.15749,2.15958,49750000.0
2008-06-24 04:35:00,2.16272,2.16446,2.15845,2.16072,37380000.0
2008-06-24 04:40:00,2.162,2.16523,2.15953,2.16468,53130000.0
2008-06-24 04:45:00,2.16402,2.16458,2.15879,2.16265,50630000.0
2008-06-24 04:50:00,2.1616,2.16399,2.15787,2.16341,51500000.0
2008-06-24 04:55:00,2.16367,2.16414,2.15785,2.16371,37250000.0
2008-06-24 05:00:00,2.162,2.16408,2.1582,2.16399,44500000.0
2008-06-24 05:05:00,2.16371,2.16371,2.15767,2.16296,52130000.0
2008-06-24 05:10:00,2.16348,2.16368,2.1576,2.16317,32250000.0
2008-06-24 05:15:00,2.16231,2.16418,2.15887,2.16276,47890000.0
2008-06-24 05:20:00,2.16292,2.16372,2.15798,2.16094,59880000.0
2008-06-24 05:25:00,2.15986,2.16487,2.1581,2.16257,46880000.0
2008-06-24 05:30:00,2.1631,2.16409,2.15945,2.16345,38010000.0
2008-06-24 05:35:00,2.16286,2.16492,2.15785,2.16372,49630000.0
2008-06-24 05:40:00,2.16275,2.1651,2.15658,2.16247,33880000.0
2008-06-24 05:45:00,2.1627,2.16289,2.1586,2.16101,46750000.0
2008-06-24 05:50:00,2.16136,2.16295,2.15567,2.16063,50890000.0
2008-06-24 05:55:00,2.16099,2.16272,2.15684,2.16109,36380000.0
2008-06-24 06:00:00,2.15778,2.16431,2.15755,2.15982,49130000.0
2008-06-24 06:05:00,2.16002,2.16263,2.15564,2.16222,48260000.0
2008-06-24 06:10:00,2.16096,2.16302,2.15752,2.16302,34630000.0
2008-06-24 06:15:00,2.16181,2.16344,2.15881,2.16119,44640000.0
2008-06-24 06:20:00,2.1626,2.16408,2.15697,2.16158,54130000.0
2008-06-24 06:25:00,2.16238,2.16382,2.15744,2.16233,37260000.0
2008-06-24 06:30:00,2.16031,2.16233,2.15724,2.16032,48130000.0
2008-06-24 06:35:00,2.16092,2.16384,2.1564,2.16157,46640000.0
2008-06-24 06:40:00,2.16133,2.16343,2.15816,2.16283,40510000.0
2008-06-24 06:45:00,2.16043,2.16321,2.15343,2.16269,51260000.0
2008-06-24 06:50:00,2.15878,2.16218,2.15495,2.15766,39000000.0
2008-06-24 06:55:00,2.159,2.16241,2.15493,2.16079,45010000.0
2008-06-24 07:00:00,2.15929,2.16358,2.1582,2.1622,39630000.0
2008-06-24 07:05:00,2.15856,2.16316,2.15688,2.16069,47510000.0
2008-06-24 07:10:00,2.15829,2.16278,2.15541,2.16077,36010000.0
2008-06-24 07:15:00,2.16143,2.16251,2.15632,2.1573,45880000.0
2008-06-24 07:20:00,2.16023,2.16258,2.1564,2.15963,44640000.0
2008-06-24 07:25:00,2.15947,2.16276,2.15542,2.16052,56880000.0
2008-06-24 07:30:00,2.15913,2.16131,2.15556,2.15753,46900000.0
2008-06-24 07:35:00,2.15859,2.16249,2.15489,2.16125,39880000.0
2008-06-24 07:40:00,2.15958,2.16201,2.15553,2.15884,44650000.0
2008-06-24 07:45:00,2.15532,2.16261,2.15532,2.15694,43770000.0
2008-06-24 07:50:00,2.15961,2.16319,2.1524,2.16248,42250000.0
2008-06-24 07:55:00,2.1606,2.16259,2.1572,2.1608,47000000.0
2008-06-24 08:00:00,2.15976,2.16254,2.15554,2.16173,46640000.0
2008-06-24 08:05:00,2.15918,2.16241,2.15468,2.15974,44250000.0
2008-06-24 08:10:00,2.15668,2.16077,2.15429,2.15975,43260000.0
2008-06-24 08:15:00,2.1604,2.16122,2.15471,2.16033,46260000.0
2008-06-24 08:20:00,2.15885,2.16006,2.15354,2.15905,47760000.0
2008-06-24 08:25:00,2.15568,2.15998,2.15323,2.15647,43380000.0
2008-06-24 08:30:00,2.15948,2.16009,2.15418,2.15426,45510000.0
2008-06-24 08:35:00,2.15738,2.15906,2.15463,2.15547,45880000.0
2008-06-24 08:40:00,2.15374,2.16071,2.15334,2.1575,38500000.0
2008-06-24 08:45:00,2.15762,2.16061,2.1524,2.15854,47130000.0
2008-06-24 08:50:00,2.15711,2.15919,2.15381,2.15837,46000000.0
2008-06-24 08:55:00,2.15641,2.15852,2.15329,2.15593,42260000.0
2008-06-24 09:00:00,2.15621,2.15822,2.15317,2.15734,48000000.0
2008-06-24 09:05:00,2.15535,2.15793,2.1525,2.15452,41880000.0
2008-06-24 09:10:00,2.15316,2.15718,2.1499,2.15499,38630000.0
2008-06-24 09:15:00,2.15502,2.15809,2.15077,2.1554,47010000.0
2008-06-24 09:20:00,2.15624,2.15729,2.15113,2.15349,48260000.0
2008-06-24 09:25:00,2.15542,2.15701,2.15167,2.1562,52380000.0
2008-06-24 09:30:00,2.15707,2.15707,2.15092,2.15342,37250000.0
2008-06-24 09:35:00,2.15564,2.15702,2.15167,2.15609,44880000.0
2008-06-24 09:40:00,2.15523,2.15721,2.15084,2.15628,42630000.0
2008-06-24 09:45:00,2.1559,2.15674,2.15038,2.15604,45880000.0
2008-06-24 09:50:00,2.15476,2.15689,2.14917,2.15415,39250000.0
2008-06-24 09:55:00,2.15377,2.15816,2.15022,2.157,51760000.0
2008-06-24 10:00:00,2.15752,2.15815,2.15153,2.15576,56130000.0
2008-06-24 10:05:00,2.1579,2.16042,2.1512,2.1569,43390000.0
2008-06-24 10:10:00,2.15615,2.15954,2.15401,2.15592,38640000.0
2008-06-24 10:15:00,2.15591,2.15885,2.15287,2.15735,39250000.0
2008-06-24 10:20:00,2.15689,2.15713,2.15302,2.15558,38640000.0
2008-06-24 10:25:00,2.15652,2.15688,2.14985,2.15613,41250000.0
2008-06-24 10:30:00,2.15382,2.15741,2.15081,2.15737,50510000.0
2008-06-24 10:35:00,2.15416,2.15831,2.15324,2.15723,51000000.0
2008-06-24 10:40:00,2.15802,2.15845,2.15242,2.15626,44130000.0
2008-06-24 10:45:00,2.1577,2.15814,2.15032,2.15514,50010000.0
2008-06-24 10:50:00,2.15461,2.15753,2.15217,2.15475,37510000.0
2008-06-24 10:55:00,2.15594,2.15774,2.15253,2.15749,41130000.0
2008-06-24 11:00:00,2.15683,2.1575,2.15273,2.15701,42880000.0
2008-06-24 11:05:00,2.15655,2.15956,2.1509,2.15783,48510000.0
2008-06-24 11:10:00,2.15835,2.16029,2.15434,2.15636,45130000.0
2008-06-24 11:15:00,2.15795,2.15882,2.1544,2.15623,43750000.0
2008-06-24 11:20:00,2.15568,2.15867,2.14976,2.15825,47630000.0
2008-06-24 11:25:00,2.15548,2.15899,2.15137,2.1569,43760000.0
2008-06-24 11:30:00,2.15687,2.15982,2.15447,2.15982,54130000.0
2008-06-24 11:35:00,2.15894,2.15954,2.15444,2.15732,38880000.0
2008-06-24 11:40:00,2.15543,2.15922,2.15141,2.15554,42500000.0
2008-06-24 11:45:00,2.15828,2.15944,2.15312,2.15756,43380000.0
2008-06-24 11:50:00,2.15926,2.16081,2.15306,2.16002,45000000.0
2008-06-24 11:55:00,2.15905,2.16018,2.1541,2.15928,47390000.0
2008-06-24 12:00:00,2.15909,2.16137,2.1545,2.16137,40000000.0
2008-06-24 12:05:00,2.16037,2.16142,2.15539,2.15908,39750000.0
2008-06-24 12:10:00,2.16198,2.16216,2.15399,2.15895,38390000.0
2008-06-24 12:15:00,2.15855,2.16178,2.15531,2.1604,40250000.0
2008-06-24 12:20:00,2.15749,2.16181,2.15429,2.159,45130000.0
2008-06-24 12:25:00,2.16147,2.16211,2.15623,2.15843,45630000.0
2008-06-24 12:30:00,2.15837,2.16305,2.15747,2.16124,36000000.0
2008-06-24 12:35:00,2.15946,2.16211,2.15627,2.15769,45880000.0
2008-06-24 12:40:00,2.15669,2.16185,2.15667,2.15837,42760000.0
2008-06-24 12:45:00,2.16015,2.16127,2.15645,2.16003,40130000.0
2008-06-24 12:50:00,2.15877,2.16106,2.15524,2.16054,52000000.0
2008-06-24 12:55:00,2.15565,2.1623,2.15437,2.15888,51510000.0
2008-06-24 13:00:00,2.16086,2.16182,2.15537,2.15964,47640000.0
2008-06-24 13:05:00,2.15676,2.16229,2.15438,2.16003,36010000.0
2008-06-24 13:10:00,2.16054,2.16277,2.15382,2.16004,49760000.0
2008-06-24 13:15:00,2.15919,2.16065,2.154,2.15877,43760000.0
2008-06-24 13:20:00,2.15706,2.16183,2.15573,2.15649,46380000.0
2008-06-24 13:25:00,2.16119,2.16132,2.15416,2.15735,54400000.0
2008-06-24 13:30:00,2.15731,2.16076,2.15276,2.16002,45500000.0
2008-06-24 13:35:00,2.15843,2.16038,2.15247,2.15986,46630000.0
2008-06-24 13:40:00,2.15983,2.16193,2.15536,2.15698,51250000.0
2008-06-24 13:45:00,2.15851,2.16037,2.15393,2.15824,45500000.0
2008-06-24 13:50:00,2.15744,2.16063,2.15293,2.15877,40630000.0
2008-06-24 13:55:00,2.15972,2.15999,2.15236,2.15236,39630000.0
2008-06-24 14:00:00,2.1572,2.1587,2.15362,2.15831,44500000.0
2008-06-24 14:05:00,2.15609,2.15791,2.15372,2.15586,36750000.0
2008-06-24 14:10:00,2.15665,2.1578,2.15287,2.15328,46760000.0
2008-06-24 14:15:00,2.1583,2.15863,2.15406,2.15406,39500000.0
2008-06-24 14:20:00,2.1577,2.15775,2.15197,2.15761,40880000.0
2008-06-24 14:25:00,2.15886,2.1594,2.1523,2.15695,50260000.0
2008-06-24 14:30:00,2.1583,2.1583,2.1525,2.15745,45010000.0
2008-06-24 14:35:00,2.15671,2.15817,2.15191,2.15503,47760000.0
2008-06-24 14:40:00,2.15615,2.16074,2.15236,2.15899,39640000.0
2008-06-24 14:45:00,2.15796,2.15988,2.15377,2.1587,46130000.0
2008-06-24 14:50:00,2.15464,2.15962,2.15207,2.15774,46890000.0
2008-06-24 14:55:00,2.15747,2.1597,2.15473,2.15686,54500000.0
2008-06-24 15:00:00,2.15615,2.15883,2.15254,2.15361,53880000.0
2008-06-24 15:05:00,2.15674,2.15828,2.15388,2.15699,45010000.0
2008-06-24 15:10:00,2.15919,2.15928,2.1532,2.1532,43380000.0
2008-06-24 15:15:00,2.15763,2.15841,2.15299,2.15446,42130000.0
2008-06-24 15:20:00,2.15798,2.1592,2.15161,2.15847,49000000.0
2008-06-24 15:25:00,2.15812,2.15938,2.15392,2.15583,42260000.0
2008-06-24 15:30:00,2.15754,2.15941,2.15389,2.15941,42400000.0
2008-06-24 15:35:00,2.1571,2.15902,2.15322,2.15471,46880000.0
2008-06-24 15:40:00,2.15191,2.15762,2.15147,2.15432,36630000.0
2008-06-24 15:45:00,2.15741,2.15773,2.15163,2.15614,50130000.0
2008-06-24 15:50:00,2.1576,2.15867,2.15021,2.15575,47380000.0
2008-06-24 15:55:00,2.15688,2.15711,2.15056,2.15613,44380000.0
2008-06-24 16:00:00,2.15462,2.15578,2.14898,2.15313,40010000.0
2008-06-24 16:05:00,2.15267,2.15457,2.14845,2.15315,37880000.0
2008-06-24 16:10:00,2.15073,2.15484,2.14766,2.15129,44130000.0
2008-06-24 16:15:00,2.14966,2.15267,2.14745,2.14745,40380000.0
2008-06-24 16:20:00,2.15001,2.15217,2.1459,2.14982,38130000.0
2008-06-24 16:25:00,2.15116,2.1525,2.14734,2.15115,52130000.0
2008-06-24 16:30:00,2.152,2.15373,2.14791,2.15179,41500000.0
2008-06-24 16:35:00,2.15163,2.15306,2.14748,2.15182,45250000.0
2008-06-24 16:40:00,2.15125,2.15175,2.14557,2.15039,37010000.0
2008-06-24 16:45:00,2.15071,2.15195,2.14579,2.15168,41000000.0
2008-06-24 16:50:00,2.14924,2.15275,2.14616,2.14751,37510000.0
2008-06-24 16:55:00,2.14938,2.15424,2.14877,2.15377,38880000.0
2008-06-24 17:00:00,2.15308,2.15463,2.1485,2.15304,43130000.0
2008-06-24 17:05:00,2.15171,2.15442,2.15013,2.15316,44000000.0
2008-06-24 17:10:00,2.14858,2.15454,2.1484,2.14962,36380000.0
2008-06-24 17:15:00,2.15332,2.15515,2.14952,2.15183,50010000.0
2008-06-24 17:20:00,2.15382,2.15405,2.14952,2.15377,39760000.0
2008-06-24 17:25:00,2.15186,2.15381,2.14748,2.15324,49000000.0
2008-06-24 17:30:00,2.15332,2.15457,2.14975,2.15109,36750000.0
2008-06-24 17:35:00,2.14995,2.15444,2.14748,2.1515,42010000.0
2008-06-24 17:40:00,2.15333,2.15399,2.14991,2.15383,47260000.0
2008-06-24 17:45:00,2.15292,2.1554,2.14944,2.15292,56500000.0
2008-06-24 17:50:00,2.15144,2.15545,2.14954,2.15469,42010000.0
2008-06-24 17:55:00,2.15307,2.15499,2.14778,2.15402,46250000.0
2008-06-24 18:00:00,2.15475,2.15553,2.1496,2.15487,49890000.0
2008-06-24 18:05:00,2.15478,2.1559,2.15077,2.15197,42380000.0
2008-06-24 18:10:00,2.15382,2.15625,2.15105,2.15503,41260000.0
2008-06-24 18:15:00,2.15635,2.15709,2.15149,2.1553,60630000.0
2008-06-24 18:20:00,2.15429,2.15675,2.14891,2.15586,47630000.0
2008-06-24 18:25:00,2.15418,2.15656,2.15094,2.15649,35880000.0
2008-06-24 18:30:00,2.15531,2.15687,2.15036,2.15576,49510000.0
2008-06-24 18:35:00,2.15388,2.15689,2.14852,2.15458,41380000.0
2008-06-24 18:40:00,2.15366,2.15618,2.15017,2.15387,48130000.0
2008-06-24 18:45:00,2.156,2.15625,2.15037,2.15516,42130000.0
2008-06-24 18:50:00,2.15486,2.15619,2.15179,2.15425,45770000.0
2008-06-24 18:55:00,2.15306,2.15624,2.14927,2.15515,44630000.0
2008-06-24 19:00:00,2.15488,2.15575,2.14913,2.15445,42380000.0
2008-06-24 19:05:00,2.15298,2.15563,2.14824,2.15436,46630000.0
2008-06-24 19:10:00,2.1551,2.15733,2.15187,2.15386,39380000.0
2008-06-24 19:15:00,2.15525,2.15832,2.14858,2.15231,64260000.0
2008-06-24 19:20:00,2.15288,2.15659,2.1483,2.15379,44890000.0
2008-06-24 19:25:00,2.15483,2.15647,2.15003,2.15523,38000000.0
2008-06-24 19:30:00,2.1515,2.15629,2.15104,2.15538,54650000.0
2008-06-24 19:35:00,2.15411,2.15748,2.15198,2.15545,36630000.0
2008-06-24 19:40:00,2.15531,2.15731,2.15097,2.15408,43880000.0
2008-06-24 19:45:00,2.15411,2.15755,2.15065,2.15065,41000000.0
2008-06-24 19:50:00,2.15644,2.15644,2.14918,2.15352,39760000.0
2008-06-24 19:55:00,2.15361,2.15609,2.14913,2.15521,51010000.0
2008-06-24 20:00:00,2.15515,2.15704,2.15017,2.15467,42510000.0
2008-06-24 20:05:00,2.15593,2.15752,2.15262,2.1573,46630000.0
2008-06-24 20:10:00,2.15409,2.15854,2.15022,2.15722,42500000.0
2008-06-24 20:15:00,2.15575,2.15739,2.15089,2.1562,42140000.0
2008-06-24 20:20:00,2.15191,2.158,2.15073,2.15393,53750000.0
2008-06-24 20:25:00,2.15891,2.15923,2.15291,2.15812,43010000.0
2008-06-24 20:30:00,2.15851,2.15869,2.15246,2.15794,42250000.0
2008-06-24 20:35:00,2.15617,2.15883,2.15474,2.15498,43750000.0
2008-06-24 20:40:00,2.15649,2.15833,2.15165,2.15793,56000000.0
2008-06-24 20:45:00,2.15716,2.15836,2.15154,2.15543,36140000.0
2008-06-24 20:50:00,2.15642,2.15838,2.15105,2.15732,47380000.0
2008-06-24 20:55:00,2.15498,2.15881,2.15214,2.15742,51390000.0
2008-06-24 21:00:00,2.15618,2.15847,2.15275,2.15707,41630000.0
2008-06-24 21:05:00,2.15778,2.15938,2.15471,2.15819,46750000.0
2008-06-24 21:10:00,2.15989,2.16076,2.15395,2.15636,37640000.0
2008-06-24 21:15:00,2.15779,2.16007,2.15389,2.15905,41500000.0
2008-06-24 21:20:00,2.15917,2.16212,2.15323,2.15613,41750000.0
2008-06-24 21:25:00,2.15716,2.15959,2.15345,2.15784,38630000.0
2008-06-24 21:30:00,2.15711,2.15964,2.15233,2.15955,44500000.0
2008-06-24 21:35:00,2.15196,2.16012,2.15196,2.15706,46510000.0
2008-06-24 21:40:00,2.15911,2.15911,2.15369,2.15608,31500000.0
2008-06-24 21:45:00,2.15952,2.15962,2.15227,2.15572,46760000.0
2008-06-24 21:50:00,2.15369,2.15935,2.15311,2.15825,38130000.0
2008-06-24 21:55:00,2.15651,2.15942,2.15199,2.15199,40010000.0
2008-06-24 22:00:00,2.15922,2.15947,2.15372,2.15717,34250000.0
2008-06-24 22:05:00,2.15719,2.15931,2.15383,2.15755,41130000.0
2008-06-24 22:10:00,2.15593,2.15958,2.153,2.15756,35500000.0
2008-06-24 22:15:00,2.15571,2.16,2.1525,2.159,49750000.0
2008-06-24 22:20:00,2.15783,2.16084,2.15308,2.15879,36640000.0
2008-06-24 22:25:00,2.15467,2.1601,2.15467,2.1601,40390000.0
2008-06-24 22:30:00,2.16063,2.16063,2.15575,2.16038,37760000.0
2008-06-24 22:35:00,2.15987,2.16106,2.15516,2.15516,36630000.0
2008-06-24 22:40:00,2.15809,2.16016,2.15364,2.15942,30890000.0
2008-06-24 22:45:00,2.15997,2.15997,2.15438,2.15484,38750000.0
2008-06-24 22:50:00,2.15944,2.16081,2.15328,2.1571,37630000.0
2008-06-24 22:55:00,2.1569,2.15947,2.15178,2.15793,32750000.0
2008-06-24 23:00:00,2.1567,2.1594,2.1532,2.15709,34630000.0
2008-06-24 23:05:00,2.15511,2.15989,2.15323,2.15834,44390000.0
2008-06-24 23:10:00,2.15767,2.15881,2.15123,2.15599,39640000.0
2008-06-24 23:15:00,2.15215,2.15881,2.15215,2.1567,27000000.0
2008-06-24 23:20:00,2.15756,2.15903,2.15328,2.15752,49000000.0
2008-06-24 23:25:00,2.15719,2.15896,2.15454,2.15792,33380000.0
2008-06-24 23:30:00,2.15645,2.16054,2.15347,2.15684,41760000.0
2008-06-24 23:35:00,2.15887,2.15949,2.15399,2.15816,36270000.0
2008-06-24 23:40:00,2.15806,2.15932,2.15257,2.15489,34630000.0
2008-06-24 23:45:00,2.15514,2.1586,2.15351,2.15802,24130000.0
2008-06-24 23:50:00,2.15883,2.15883,2.1532,2.1576,42380000.0
2008-06-24 23:55:00,2.15659,2.15901,2.15337,2.15645,36000000.0
2008-06-25 00:00:00,2.15611,2.15833,2.15299,2.15757,42400000.0
2008-06-25 00:05:00,2.15714,2.15827,2.15073,2.1558,53880000.0
2008-06-25 00:10:00,2.1549,2.15764,2.15205,2.15514,41380000.0
2008-06-25 00:15:00,2.15533,2.15622,2.1511,2.15575,31510000.0
2008-06-25 00:20:00,2.15312,2.15726,2.15116,2.15597,46500000.0
2008-06-25 00:25:00,2.15515,2.15817,2.15082,2.15524,50260000.0
2008-06-25 00:30:00,2.15574,2.1576,2.1503,2.15559,45380000.0
2008-06-25 00:35:00,2.15532,2.15789,2.1518,2.15197,40380000.0
2008-06-25 00:40:00,2.15684,2.15862,2.15193,2.15732,33630000.0
2008-06-25 00:45:00,2.15841,2.15854,2.15336,2.15811,46380000.0
2008-06-25 00:50:00,2.15823,2.15891,2.15409,2.15725,54640000.0
2008-06-25 00:55:00,2.15522,2.15839,2.15356,2.1563,43510000.0
2008-06-25 01:00:00,2.15621,2.15893,2.15103,2.15662,56000000.0
2008-06-25 01:05:00,2.15724,2.1591,2.15317,2.15796,49130000.0
2008-06-25 01:10:00,2.15719,2.15882,2.15272,2.15294,38750000.0
2008-06-25 01:15:00,2.15795,2.15972,2.15345,2.15596,47510000.0
2008-06-25 01:20:00,2.15787,2.1601,2.15326,2.15403,51000000.0
2008-06-25 01:25:00,2.15544,2.15955,2.15271,2.15537,43250000.0
2008-06-25 01:30:00,2.15364,2.15816,2.15187,2.15681,47380000.0
2008-06-25 01:35:00,2.15425,2.16004,2.15205,2.15484,45250000.0
2008-06-25 01:40:00,2.1574,2.15758,2.15345,2.15628,32500000.0
2008-06-25 01:45:00,2.15447,2.15752,2.15191,2.15703,53880000.0
2008-06-25 01:50:00,2.1541,2.158,2.15281,2.15678,59520000.0
2008-06-25 01:55:00,2.1581,2.15887,2.1532,2.15807,25510000.0
2008-06-25 02:00:00,2.15711,2.15805,2.15213,2.15494,49130000.0
2008-06-25 02:05:00,2.15716,2.15827,2.15298,2.15577,42250000.0
2008-06-25 02:10:00,2.15511,2.1575,2.15047,2.15708,45130000.0
2008-06-25 02:15:00,2.15451,2.15721,2.14893,2.15663,41630000.0
2008-06-25 02:20:00,2.15437,2.15727,2.15028,2.15727,34750000.0
2008-06-25 02:25:00,2.15489,2.15755,2.15241,2.15751,52880000.0
2008-06-25 02:30:00,2.15648,2.15779,2.151,2.15437,46260000.0
2008-06-25 02:35:00,2.15398,2.15778,2.15033,2.15623,37500000.0
2008-06-25 02:40:00,2.15656,2.15815,2.1523,2.15683,54630000.0
2008-06-25 02:45:00,2.1559,2.15788,2.15062,2.15788,48020000.0
2008-06-25 02:50:00,2.15631,2.15744,2.15339,2.15431,36250000.0
2008-06-25 02:55:00,2.15683,2.15846,2.15268,2.15653,49890000.0
2008-06-25 03:00:00,2.15774,2.15899,2.15399,2.15639,45010000.0
2008-06-25 03:05:00,2.15624,2.15928,2.1525,2.15796,42640000.0
2008-06-25 03:10:00,2.15449,2.15849,2.15322,2.15849,45640000.0
2008-06-25 03:15:00,2.15657,2.15933,2.15294,2.1543,42500000.0
2008-06-25 03:20:00,2.15813,2.15909,2.15207,2.15766,36510000.0
2008-06-25 03:25:00,2.15661,2.15799,2.15394,2.15597,33130000.0
2008-06-25 03:30:00,2.15706,2.15776,2.15191,2.15652,50140000.0
2008-06-25 03:35:00,2.15571,2.1582,2.15429,2.15753,41500000.0
2008-06-25 03:40:00,2.15158,2.15821,2.15158,2.15672,34260000.0
2008-06-25 03:45:00,2.15706,2.15827,2.15365,2.15694,37630000.0
2008-06-25 03:50:00,2.15292,2.15845,2.15292,2.15665,45150000.0
2008-06-25 03:55:00,2.15644,2.15867,2.15244,2.15675,37750000.0
2008-06-25 04:00:00,2.15834,2.15894,2.15318,2.15663,28010000.0
2008-06-25 04:05:00,2.1573,2.15887,2.15644,2.15838,36500000.0
2008-06-25 04:10:00,2.15488,2.16018,2.15347,2.15619,42760000.0
2008-06-25 04:15:00,2.15824,2.15884,2.15314,2.15764,52750000.0
2008-06-25 04:20:00,2.15558,2.15802,2.15297,2.15503,48760000.0
2008-06-25 04:25:00,2.15693,2.15825,2.15157,2.15635,41510000.0
2008-06-25 04:30:00,2.15533,2.15786,2.14942,2.15151,34250000.0
2008-06-25 04:35:00,2.15641,2.1593,2.15133,2.15488,48130000.0
2008-06-25 04:40:00,2.15681,2.1582,2.15347,2.15495,45750000.0
2008-06-25 04:45:00,2.15716,2.15915,2.15172,2.15648,45500000.0
2008-06-25 04:50:00,2.15583,2.1584,2.15337,2.15638,46000000.0
2008-06-25 04:55:00,2.15723,2.15929,2.15365,2.15392,23000000.0
2008-06-25 05:00:00,2.15819,2.15881,2.15067,2.1559,43020000.0
2008-06-25 05:05:00,2.15656,2.1584,2.15267,2.15785,45250000.0
2008-06-25 05:10:00,2.15725,2.15883,2.15366,2.1568,39000000.0
2008-06-25 05:15:00,2.15744,2.15951,2.1538,2.15764,30880000.0
2008-06-25 05:20:00,2.15693,2.15858,2.15335,2.157,46380000.0
2008-06-25 05:25:00,2.15609,2.15824,2.15355,2.15721,36500000.0
2008-06-25 05:30:00,2.15643,2.15855,2.15421,2.15808,28510000.0
2008-06-25 05:35:00,2.15594,2.15877,2.1535,2.15702,32910000.0
2008-06-25 05:40:00,2.15674,2.15896,2.15249,2.15832,37750000.0
2008-06-25 05:45:00,2.15801,2.15919,2.15474,2.15836,46510000.0
2008-06-25 05:50:00,2.15791,2.15854,2.15245,2.15603,58760000.0
2008-06-25 05:55:00,2.15591,2.15819,2.15284,2.1571,37260000.0
2008-06-25 06:00:00,2.15136,2.15803,2.15136,2.15388,45630000.0
2008-06-25 06:05:00,2.15654,2.1578,2.15199,2.15574,47250000.0
2008-06-25 06:10:00,2.15582,2.15796,2.15216,2.15583,44250000.0
2008-06-25 06:15:00,2.15588,2.1592,2.15467,2.15917,51000000.0
2008-06-25 06:20:00,2.15537,2.15803,2.15317,2.15518,52630000.0
2008-06-25 06:25:00,2.1583,2.15956,2.15279,2.15618,45880000.0
2008-06-25 06:30:00,2.1572,2.15979,2.15378,2.15472,49010000.0
2008-06-25 06:35:00,2.15816,2.15929,2.1522,2.15662,43630000.0
2008-06-25 06:40:00,2.15735,2.1586,2.15358,2.15597,41890000.0
2008-06-25 06:45:00,2.15726,2.15827,2.14944,2.15708,43130000.0
2008-06-25 06:50:00,2.15523,2.15851,2.15157,2.15609,48010000.0
2008-06-25 06:55:00,2.15864,2.15864,2.15238,2.15789,37130000.0
2008-06-25 07:00:00,2.15666,2.15902,2.15328,2.15902,46760000.0
2008-06-25 07:05:00,2.15238,2.16023,2.15238,2.156,47630000.0
2008-06-25 07:10:00,2.15573,2.15885,2.15337,2.15617,39000000.0
2008-06-25 07:15:00,2.1573,2.15919,2.15198,2.15599,38760000.0
2008-06-25 07:20:00,2.15466,2.15867,2.15258,2.15713,41380000.0
2008-06-25 07:25:00,2.15634,2.15885,2.15066,2.15885,55880000.0
2008-06-25 07:30:00,2.15561,2.15906,2.15272,2.15551,42390000.0
2008-06-25 07:35:00,2.15465,2.15899,2.15227,2.15822,35380000.0
2008-06-25 07:40:00,2.15883,2.1594,2.15248,2.15814,53000000.0
2008-06-25 07:45:00,2.15259,2.15938,2.15234,2.15695,40750000.0
2008-06-25 07:50:00,2.15941,2.15941,2.15079,2.15939,43510000.0
2008-06-25 07:55:00,2.15838,2.15853,2.1526,2.15567,46010000.0
2008-06-25 08:00:00,2.15611,2.15975,2.15179,2.15836,44500000.0
2008-06-25 08:05:00,2.15752,2.16011,2.15412,2.15989,40010000.0
2008-06-25 08:10:00,2.15602,2.16116,2.15402,2.15901,47130000.0
2008-06-25 08:15:00,2.15774,2.16006,2.15275,2.15891,51010000.0
2008-06-25 08:20:00,2.15829,2.15906,2.15197,2.15809,54130000.0
2008-06-25 08:25:00,2.15798,2.16019,2.15342,2.15822,40380000.0
2008-06-25 08:30:00,2.15667,2.15886,2.15239,2.15239,42010000.0
2008-06-25 08:35:00,2.15763,2.15992,2.15364,2.15637,45500000.0
2008-06-25 08:40:00,2.15287,2.15953,2.15287,2.15635,43630000.0
2008-06-25 08:45:00,2.1586,2.16117,2.15011,2.15861,52260000.0
2008-06-25 08:50:00,2.15648,2.15997,2.15403,2.15872,43630000.0
2008-06-25 08:55:00,2.15615,2.16042,2.15341,2.15702,46630000.0
2008-06-25 09:00:00,2.15833,2.16102,2.15426,2.1594,44010000.0
2008-06-25 09:05:00,2.15664,2.15963,2.15544,2.15835,44760000.0
2008-06-25 09:10:00,2.1562,2.15921,2.15213,2.15685,38130000.0
2008-06-25 09:15:00,2.15735,2.15909,2.15134,2.1574,42130000.0
2008-06-25 09:20:00,2.15681,2.1585,2.15281,2.15602,55130000.0
2008-06-25 09:25:00,2.15577,2.15821,2.15273,2.15766,52630000.0
2008-06-25 09:30:00,2.15637,2.15818,2.15314,2.15743,42260000.0
2008-06-25 09:35:00,2.15749,2.1589,2.15302,2.15791,46630000.0
2008-06-25 09:40:00,2.15679,2.1585,2.15257,2.15726,41380000.0
2008-06-25 09:45:00,2.1569,2.15767,2.15152,2.15534,40010000.0
2008-06-25 09:50:00,2.15562,2.15777,2.15266,2.15507,38500000.0
2008-06-25 09:55:00,2.15371,2.15626,2.14845,2.15377,56020000.0
2008-06-25 10:00:00,2.15581,2.15585,2.14929,2.15354,52630000.0
2008-06-25 10:05:00,2.15324,2.15444,2.14827,2.1513,53000000.0
2008-06-25 10:10:00,2.15273,2.15566,2.14981,2.15359,35880000.0
2008-06-25 10:15:00,2.15148,2.15491,2.14789,2.15478,43000000.0
2008-06-25 10:20:00,2.15359,2.15582,2.15,2.15186,35890000.0
2008-06-25 10:25:00,2.15307,2.15443,2.14633,2.15349,40380000.0
2008-06-25 10:30:00,2.15123,2.15616,2.14938,2.1517,44500000.0
2008-06-25 10:35:00,2.15267,2.15409,2.1473,2.14938,46630000.0
2008-06-25 10:40:00,2.15301,2.15301,2.14647,2.15015,40880000.0
2008-06-25 10:45:00,2.15031,2.15234,2.14548,2.1483,46500000.0
2008-06-25 10:50:00,2.14831,2.15121,2.14669,2.15,42510000.0
2008-06-25 10:55:00,2.14904,2.15149,2.1455,2.14974,44890000.0
2008-06-25 11:00:00,2.1495,2.1498,2.14343,2.14774,43630000.0
2008-06-25 11:05:00,2.14942,2.15129,2.14547,2.15038,43630000.0
2008-06-25 11:10:00,2.15066,2.15214,2.14755,2.14929,48000000.0
2008-06-25 11:15:00,2.14966,2.15168,2.14784,2.14932,45010000.0
2008-06-25 11:20:00,2.14831,2.15143,2.1453,2.15109,50260000.0
2008-06-25 11:25:00,2.15005,2.15267,2.1463,2.15163,46500000.0
2008-06-25 11:30:00,2.1517,2.15362,2.14744,2.15273,44130000.0
2008-06-25 11:35:00,2.15278,2.15357,2.14773,2.14947,39880000.0
2008-06-25 11:40:00,2.14756,2.15255,2.14631,2.14937,43380000.0
2008-06-25 11:45:00,2.15217,2.15332,2.14584,2.15082,43880000.0
2008-06-25 11:50:00,2.15014,2.15452,2.14792,2.15004,44250000.0
2008-06-25 11:55:00,2.15105,2.15255,2.14693,2.14935,49630000.0
2008-06-25 12:00:00,2.1515,2.15216,2.14561,2.15009,41000000.0
2008-06-25 12:05:00,2.15133,2.15252,2.14636,2.15028,36890000.0
2008-06-25 12:10:00,2.15044,2.1519,2.14588,2.15177,42500000.0
2008-06-25 12:15:00,2.14859,2.15359,2.14676,2.15066,39500000.0
2008-06-25 12:20:00,2.14901,2.15289,2.14642,2.14827,53530000.0
2008-06-25 12:25:00,2.15007,2.15242,2.14659,2.14844,46760000.0
2008-06-25 12:30:00,2.14844,2.15297,2.14562,2.15242,39260000.0
2008-06-25 12:35:00,2.15248,2.15386,2.14689,2.15269,51130000.0
2008-06-25 12:40:00,2.14934,2.15302,2.14396,2.14846,45750000.0
2008-06-25 12:45:00,2.15205,2.15508,2.14761,2.15217,43250000.0
2008-06-25 12:50:00,2.14917,2.15238,2.14717,2.1509,48500000.0
2008-06-25 12:55:00,2.14886,2.15303,2.14612,2.14966,52630000.0
2008-06-25 13:00:00,2.15153,2.15362,2.14688,2.15176,45260000.0
2008-06-25 13:05:00,2.14856,2.15378,2.14758,2.15279,41000000.0
2008-06-25 13:10:00,2.15323,2.15363,2.14632,2.15209,41260000.0
2008-06-25 13:15:00,2.15067,2.15342,2.14523,2.15287,42510000.0
2008-06-25 13:20:00,2.14951,2.15348,2.14756,2.14794,47630000.0
2008-06-25 13:25:00,2.15257,2.15343,2.14622,2.14952,47880000.0
2008-06-25 13:30:00,2.14735,2.1526,2.14471,2.15183,44380000.0
2008-06-25 13:35:00,2.15164,2.15246,2.14384,2.15239,46900000.0
2008-06-25 13:40:00,2.1512,2.15236,2.14418,2.14795,57630000.0
2008-06-25 13:45:00,2.15064,2.15243,2.14406,2.14917,42750000.0
2008-06-25 13:50:00,2.14874,2.15104,2.14346,2.14841,36380000.0
2008-06-25 13:55:00,2.15127,2.15178,2.14385,2.14385,44010000.0
2008-06-25 14:00:00,2.14982,2.15114,2.14591,2.14749,38130000.0
2008-06-25 14:05:00,2.14843,2.15036,2.14473,2.14852,46880000.0
2008-06-25 14:10:00,2.14868,2.14924,2.14336,2.14459,49260000.0
2008-06-25 14:15:00,2.148,2.14938,2.14483,2.14536,39250000.0
2008-06-25 14:20:00,2.14848,2.14886,2.14263,2.1461,45630000.0
2008-06-25 14:25:00,2.14891,2.14891,2.1418,2.14694,39510000.0
2008-06-25 14:30:00,2.1468,2.14911,2.14231,2.14902,41260000.0
2008-06-25 14:35:00,2.14789,2.14931,2.14339,2.14596,46010000.0
2008-06-25 14:40:00,2.14837,2.14933,2.14258,2.1484,39000000.0
2008-06-25 14:45:00,2.14933,2.14955,2.1439,2.14698,49130000.0
2008-06-25 14:50:00,2.1462,2.15,2.14458,2.14858,50500000.0
2008-06-25 14:55:00,2.14878,2.14889,2.14345,2.14756,55760000.0
2008-06-25 15:00:00,2.14773,2.14808,2.14028,2.14172,55500000.0
2008-06-25 15:05:00,2.14514,2.14748,2.14168,2.14665,42260000.0
2008-06-25 15:10:00,2.14777,2.14777,2.1425,2.14252,42250000.0
2008-06-25 15:15:00,2.14545,2.14664,2.14105,2.14244,45510000.0
2008-06-25 15:20:00,2.14495,2.1463,2.13894,2.1454,50380000.0
2008-06-25 15:25:00,2.1459,2.14652,2.1414,2.14608,39010000.0
2008-06-25 15:30:00,2.14478,2.14552,2.14099,2.14477,40130000.0
2008-06-25 15:35:00,2.14347,2.14609,2.13888,2.14257,44380000.0
2008-06-25 15:40:00,2.14573,2.14715,2.13997,2.14395,36890000.0
2008-06-25 15:45:00,2.14546,2.14621,2.1395,2.14535,50260000.0
2008-06-25 15:50:00,2.14528,2.14592,2.13727,2.14416,40750000.0
2008-06-25 15:55:00,2.14366,2.14497,2.13845,2.14334,44010000.0
2008-06-25 16:00:00,2.14392,2.14636,2.1409,2.14596,42750000.0
2008-06-25 16:05:00,2.14559,2.14743,2.13992,2.14637,39390000.0
2008-06-25 16:10:00,2.14375,2.14789,2.141,2.14488,50250000.0
2008-06-25 16:15:00,2.14646,2.1482,2.14117,2.14117,43630000.0
2008-06-25 16:20:00,2.14664,2.14825,2.14098,2.14414,42260000.0
2008-06-25 16:25:00,2.14742,2.14773,2.14265,2.14628,42250000.0
2008-06-25 16:30:00,2.14648,2.1478,2.14156,2.1478,46260000.0
2008-06-25 16:35:00,2.14633,2.15091,2.14228,2.15024,45510000.0
2008-06-25 16:40:00,2.14946,2.15114,2.14454,2.15027,39630000.0
2008-06-25 16:45:00,2.15097,2.15097,2.14471,2.14817,40510000.0
2008-06-25 16:50:00,2.15056,2.1508,2.14339,2.14622,34130000.0
2008-06-25 16:55:00,2.14972,2.15028,2.14549,2.14736,36880000.0
2008-06-25 17:00:00,2.14895,2.15034,2.1435,2.14987,38880000.0
2008-06-25 17:05:00,2.14567,2.15165,2.14489,2.14945,46510000.0
2008-06-25 17:10:00,2.1466,2.15301,2.1466,2.14771,37380000.0
2008-06-25 17:15:00,2.14925,2.15191,2.14731,2.15008,52380000.0
2008-06-25 17:20:00,2.15128,2.15176,2.1465,2.14804,38130000.0
2008-06-25 17:25:00,2.14899,2.15038,2.1428,2.14991,39630000.0
2008-06-25 17:30:00,2.14904,2.15082,2.14513,2.14864,39380000.0
2008-06-25 17:35:00,2.14645,2.15117,2.14575,2.14865,39010000.0
2008-06-25 17:40:00,2.15033,2.15054,2.14664,2.14972,42890000.0
2008-06-25 17:45:00,2.14881,2.15019,2.14461,2.14912,49380000.0
2008-06-25 17:50:00,2.14815,2.15194,2.14641,2.14916,48640000.0
2008-06-25 17:55:00,2.1488,2.15028,2.14318,2.149,43130000.0
2008-06-25 18:00:00,2.14888,2.15046,2.14531,2.15003,52010000.0
2008-06-25 18:05:00,2.1493,2.14994,2.14399,2.14668,48760000.0
2008-06-25 18:10:00,2.14584,2.14957,2.14494,2.14843,39380000.0
2008-06-25 18:15:00,2.14833,2.15069,2.14446,2.14893,57510000.0
2008-06-25 18:20:00,2.14667,2.15122,2.14537,2.14999,33250000.0
2008-06-25 18:25:00,2.148,2.1502,2.14364,2.14951,35630000.0
2008-06-25 18:30:00,2.14867,2.1503,2.14166,2.1487,57510000.0
2008-06-25 18:35:00,2.14969,2.15032,2.14369,2.14928,47380000.0
2008-06-25 18:40:00,2.1489,2.14955,2.1443,2.14716,51000000.0
2008-06-25 18:45:00,2.14882,2.14966,2.14301,2.14871,41380000.0
2008-06-25 18:50:00,2.14833,2.15007,2.14281,2.14777,44390000.0
2008-06-25 18:55:00,2.14771,2.14988,2.14349,2.14882,48630000.0
2008-06-25 19:00:00,2.14921,2.15083,2.14213,2.14772,49380000.0
2008-06-25 19:05:00,2.1503,2.15072,2.14266,2.1485,44500000.0
2008-06-25 19:10:00,2.14898,2.14964,2.14584,2.14766,40020000.0
2008-06-25 19:15:00,2.14724,2.1499,2.14319,2.1434,59890000.0
2008-06-25 19:20:00,2.14607,2.1495,2.14236,2.14882,43130000.0
2008-06-25 19:25:00,2.1448,2.14922,2.14107,2.14795,35880000.0
2008-06-25 19:30:00,2.14544,2.14914,2.14347,2.14771,53630000.0
2008-06-25 19:35:00,2.14563,2.14869,2.14212,2.14635,37880000.0
2008-06-25 19:40:00,2.14832,2.14883,2.14321,2.14693,43750000.0
2008-06-25 19:45:00,2.14723,2.14939,2.14128,2.14648,41630000.0
2008-06-25 19:50:00,2.14745,2.14906,2.1418,2.1418,36010000.0
2008-06-25 19:55:00,2.14792,2.14889,2.14228,2.14588,51520000.0
2008-06-25 20:00:00,2.14433,2.14786,2.14352,2.14676,46880000.0
2008-06-25 20:05:00,2.14528,2.14873,2.14246,2.14782,50510000.0
2008-06-25 20:10:00,2.14995,2.15166,2.13759,2.14588,53130000.0
2008-06-25 20:15:00,2.14629,2.1474,2.13773,2.14302,41510000.0
2008-06-25 20:20:00,2.14029,2.14431,2.13792,2.13845,48630000.0
2008-06-25 20:25:00,2.14214,2.14214,2.13384,2.13894,50510000.0
2008-06-25 20:30:00,2.13808,2.14082,2.13331,2.13764,54750000.0
2008-06-25 20:35:00,2.14039,2.14172,2.13467,2.13467,45880000.0
2008-06-25 20:40:00,2.13605,2.13832,2.13041,2.13563,58760000.0
2008-06-25 20:45:00,2.13309,2.13605,2.13048,2.13345,42630000.0
2008-06-25 20:50:00,2.13247,2.13679,2.12987,2.13409,50140000.0
2008-06-25 20:55:00,2.13414,2.13804,2.13082,2.13723,54390000.0
2008-06-25 21:00:00,2.13503,2.13858,2.1327,2.13465,40750000.0
2008-06-25 21:05:00,2.13638,2.13684,2.1308,2.13465,45380000.0
2008-06-25 21:10:00,2.13306,2.13719,2.12796,2.13072,32130000.0
2008-06-25 21:15:00,2.13453,2.13513,2.12739,2.13379,39150000.0
2008-06-25 21:20:00,2.13225,2.13483,2.12687,2.13056,43630000.0
2008-06-25 21:25:00,2.13133,2.13449,2.12875,2.13267,39880000.0
2008-06-25 21:30:00,2.13446,2.13446,2.12768,2.13352,41380000.0
2008-06-25 21:35:00,2.12876,2.13535,2.12876,2.13351,43260000.0
2008-06-25 21:40:00,2.13276,2.13551,2.13099,2.13383,34510000.0
2008-06-25 21:45:00,2.13503,2.1353,2.12861,2.13158,41880000.0
2008-06-25 21:50:00,2.13104,2.13587,2.12975,2.13491,36000000.0
2008-06-25 21:55:00,2.13247,2.13513,2.13004,2.13052,41890000.0
2008-06-25 22:00:00,2.13447,2.13579,2.12921,2.13333,37000000.0
2008-06-25 22:05:00,2.13514,2.13543,2.13004,2.13298,40380000.0
2008-06-25 22:10:00,2.13333,2.13533,2.12976,2.13233,33510000.0
2008-06-25 22:15:00,2.12965,2.13582,2.12898,2.13445,38010000.0
2008-06-25 22:20:00,2.13326,2.13806,2.13137,2.13499,47500000.0
2008-06-25 22:25:00,2.12974,2.13571,2.12974,2.13546,49260000.0
2008-06-25 22:30:00,2.1351,2.13629,2.13004,2.13474,40510000.0
2008-06-25 22:35:00,2.13405,2.13561,2.13041,2.13195,35630000.0
2008-06-25 22:40:00,2.13546,2.1364,2.12981,2.13621,38390000.0
2008-06-25 22:45:00,2.13616,2.1363,2.1296,2.13205,34640000.0
2008-06-25 22:50:00,2.13587,2.13698,2.1301,2.13534,40130000.0
2008-06-25 22:55:00,2.13393,2.13651,2.12886,2.13325,29630000.0
2008-06-25 23:00:00,2.13449,2.13731,2.13064,2.13588,40010000.0
2008-06-25 23:05:00,2.13192,2.13762,2.13057,2.13535,37010000.0
2008-06-25 23:10:00,2.13518,2.13796,2.13147,2.13382,33880000.0
2008-06-25 23:15:00,2.13072,2.13727,2.13072,2.13643,35630000.0
2008-06-25 23:20:00,2.13651,2.13686,2.12999,2.13672,45010000.0
2008-06-25 23:25:00,2.13527,2.13651,2.13075,2.13651,34000000.0
2008-06-25 23:30:00,2.13275,2.13604,2.13009,2.13368,43630000.0
2008-06-25 23:35:00,2.13444,2.13666,2.13045,2.13566,47760000.0
2008-06-25 23:40:00,2.13355,2.13655,2.13079,2.13236,36760000.0
2008-06-25 23:45:00,2.13247,2.13571,2.13183,2.13462,31000000.0
2008-06-25 23:50:00,2.13527,2.13719,2.12959,2.13532,40520000.0
2008-06-25 23:55:00,2.13618,2.13681,2.13175,2.13467,48390000.0
2008-06-26 00:00:00,2.13468,2.13716,2.13073,2.13594,52010000.0
2008-06-26 00:05:00,2.13446,2.13653,2.12943,2.13451,52520000.0
2008-06-26 00:10:00,2.13447,2.13734,2.13177,2.13584,39880000.0
2008-06-26 00:15:00,2.13485,2.13702,2.13174,2.13472,38000000.0
2008-06-26 00:20:00,2.13223,2.13672,2.13148,2.13451,38250000.0
2008-06-26 00:25:00,2.13444,2.13744,2.12983,2.13684,53260000.0
2008-06-26 00:30:00,2.13685,2.13828,2.13042,2.13481,43760000.0
2008-06-26 00:35:00,2.1351,2.13715,2.13215,2.13259,33750000.0
2008-06-26 00:40:00,2.1344,2.13717,2.1297,2.13644,38260000.0
2008-06-26 00:45:00,2.13629,2.13725,2.13107,2.13523,44760000.0
2008-06-26 00:50:00,2.13536,2.13647,2.13005,2.13326,57380000.0
2008-06-26 00:55:00,2.13117,2.13808,2.13083,2.13577,47640000.0
2008-06-26 01:00:00,2.13446,2.13599,2.12843,2.13588,57630000.0
2008-06-26 01:05:00,2.13513,2.13619,2.12986,2.13619,45880000.0
2008-06-26 01:10:00,2.13401,2.13668,2.13209,2.13219,38130000.0
2008-06-26 01:15:00,2.13345,2.13636,2.13047,2.13406,47630000.0
2008-06-26 01:20:00,2.1349,2.13597,2.12878,2.13042,55630000.0
2008-06-26 01:25:00,2.13569,2.13751,2.12892,2.13461,56890000.0
2008-06-26 01:30:00,2.13294,2.13689,2.12958,2.13553,42250000.0
2008-06-26 01:35:00,2.13202,2.13739,2.12872,2.13356,50130000.0
2008-06-26 01:40:00,2.13407,2.13651,2.13237,2.13443,34130000.0
2008-06-26 01:45:00,2.13325,2.13715,2.13177,2.13684,55250000.0
2008-06-26 01:50:00,2.13261,2.13768,2.13144,2.13332,48010000.0
2008-06-26 01:55:00,2.13556,2.13697,2.13023,2.13668,32250000.0
2008-06-26 02:00:00,2.13647,2.13716,2.13075,2.13266,55250000.0
2008-06-26 02:05:00,2.13521,2.13641,2.13206,2.13356,42750000.0
2008-06-26 02:10:00,2.13633,2.13633,2.12894,2.13505,53760000.0
2008-06-26 02:15:00,2.13704,2.14026,2.12942,2.13495,63510000.0
2008-06-26 02:20:00,2.1358,2.13686,2.13074,2.13436,42380000.0
2008-06-26 02:25:00,2.13222,2.13688,2.12898,2.13611,39880000.0
2008-06-26 02:30:00,2.13563,2.13847,2.13016,2.13571,50500000.0
2008-06-26 02:35:00,2.13249,2.13711,2.1303,2.13217,35130000.0
2008-06-26 02:40:00,2.13548,2.13736,2.13235,2.13569,41500000.0
2008-06-26 02:45:00,2.13409,2.13666,2.12925,2.13596,45640000.0
2008-06-26 02:50:00,2.13429,2.1368,2.1312,2.13419,34010000.0
2008-06-26 02:55:00,2.13578,2.13651,2.1317,2.13651,45890000.0
2008-06-26 03:00:00,2.13661,2.13671,2.13104,2.13532,48880000.0
2008-06-26 03:05:00,2.13435,2.13742,2.13088,2.13356,46770000.0
2008-06-26 03:10:00,2.13172,2.13619,2.13069,2.13405,44380000.0
2008-06-26 03:15:00,2.13381,2.13688,2.13192,2.1346,42380000.0
2008-06-26 03:20:00,2.13702,2.13702,2.13074,2.13568,45760000.0
2008-06-26 03:25:00,2.13564,2.13641,2.13221,2.13609,38380000.0
2008-06-26 03:30:00,2.1361,2.13701,2.13047,2.13541,46760000.0
2008-06-26 03:35:00,2.13621,2.13718,2.13073,2.13437,43130000.0
2008-06-26 03:40:00,2.13365,2.13742,2.13293,2.13489,33000000.0
2008-06-26 03:45:00,2.13439,2.13705,2.13251,2.13632,37380000.0
2008-06-26 03:50:00,2.13114,2.13759,2.13114,2.13555,34500000.0
2008-06-26 03:55:00,2.1377,2.13794,2.13174,2.13514,45500000.0
2008-06-26 04:00:00,2.13635,2.13794,2.13181,2.137,33380000.0
2008-06-26 04:05:00,2.13523,2.13722,2.13385,2.13608,30510000.0
2008-06-26 04:10:00,2.13049,2.13784,2.13037,2.13687,32500000.0
2008-06-26 04:15:00,2.13633,2.13704,2.13163,2.13474,51130000.0
2008-06-26 04:20:00,2.13482,2.13715,2.13191,2.13419,53880000.0
2008-06-26 04:25:00,2.13446,2.13725,2.13112,2.1372,48880000.0
2008-06-26 04:30:00,2.13508,2.13752,2.12945,2.13178,35750000.0
2008-06-26 04:35:00,2.13536,2.13747,2.13115,2.13352,29000000.0
2008-06-26 04:40:00,2.13599,2.1369,2.13115,2.13644,42000000.0
2008-06-26 04:45:00,2.13407,2.13715,2.13075,2.13484,51500000.0
2008-06-26 04:50:00,2.1347,2.1369,2.13182,2.13353,46510000.0
2008-06-26 04:55:00,2.13556,2.13556,2.12944,2.13553,43500000.0
2008-06-26 05:00:00,2.1342,2.13528,2.12712,2.13224,45250000.0
2008-06-26 05:05:00,2.13111,2.13493,2.12627,2.13375,56890000.0
2008-06-26 05:10:00,2.13192,2.13524,2.13131,2.13356,48380000.0
2008-06-26 05:15:00,2.13264,2.13553,2.12942,2.1355,43880000.0
2008-06-26 05:20:00,2.1334,2.13542,2.12933,2.13377,55130000.0
2008-06-26 05:25:00,2.13264,2.13489,2.12886,2.13474,34000000.0
2008-06-26 05:30:00,2.13415,2.13534,2.12989,2.13287,30760000.0
2008-06-26 05:35:00,2.1319,2.13589,2.12953,2.13475,44380000.0
2008-06-26 05:40:00,2.13491,2.13548,2.12888,2.13379,32380000.0
2008-06-26 05:45:00,2.13275,2.13543,2.13118,2.13492,39130000.0
2008-06-26 05:50:00,2.13451,2.13637,2.12933,2.1314,43250000.0
2008-06-26 05:55:00,2.1342,2.13531,2.12926,2.13467,38770000.0
2008-06-26 06:00:00,2.13014,2.13616,2.13014,2.13173,48010000.0
2008-06-26 06:05:00,2.13488,2.13603,2.12781,2.13483,41880000.0
2008-06-26 06:10:00,2.13441,2.13497,2.12972,2.13472,44640000.0
2008-06-26 06:15:00,2.13441,2.13516,2.13089,2.13428,45380000.0
2008-06-26 06:20:00,2.13377,2.13585,2.12879,2.13287,53770000.0
2008-06-26 06:25:00,2.13377,2.13595,2.13009,2.13478,40640000.0
2008-06-26 06:30:00,2.1346,2.13544,2.13071,2.13231,49510000.0
2008-06-26 06:35:00,2.1341,2.13662,2.1297,2.13552,40520000.0
2008-06-26 06:40:00,2.13473,2.13663,2.12962,2.13564,40750000.0
2008-06-26 06:45:00,2.13429,2.13747,2.12868,2.13352,53640000.0
2008-06-26 06:50:00,2.13349,2.13619,2.12901,2.13378,40750000.0
2008-06-26 06:55:00,2.13559,2.13606,2.12824,2.13569,48380000.0
2008-06-26 07:00:00,2.13342,2.13631,2.12959,2.13288,36250000.0
2008-06-26 07:05:00,2.12871,2.13535,2.12871,2.13389,48130000.0
2008-06-26 07:10:00,2.13213,2.13513,2.12781,2.13377,37390000.0
2008-06-26 07:15:00,2.13549,2.13591,2.12986,2.13106,40750000.0
2008-06-26 07:20:00,2.13387,2.13614,2.12995,2.13268,43630000.0
2008-06-26 07:25:00,2.13276,2.13602,2.12899,2.13357,55250000.0
2008-06-26 07:30:00,2.13534,2.13714,2.13122,2.13307,45510000.0
2008-06-26 07:35:00,2.13633,2.13649,2.13002,2.13506,35000000.0
2008-06-26 07:40:00,2.13493,2.13739,2.1312,2.13584,48000000.0
2008-06-26 07:45:00,2.13382,2.13689,2.13035,2.13316,43000000.0
2008-06-26 07:50:00,2.13451,2.13634,2.12738,2.13504,41750000.0
2008-06-26 07:55:00,2.13616,2.13616,2.12962,2.13255,48500000.0
2008-06-26 08:00:00,2.13288,2.13526,2.12826,2.13378,45130000.0
2008-06-26 08:05:00,2.13462,2.13542,2.12907,2.13396,41380000.0
2008-06-26 08:10:00,2.12874,2.13604,2.12874,2.13498,40760000.0
2008-06-26 08:15:00,2.1353,2.13619,2.12976,2.1344,40000000.0
2008-06-26 08:20:00,2.13644,2.13644,2.13097,2.13535,44750000.0
2008-06-26 08:25:00,2.13373,2.13635,2.13032,2.13321,46630000.0
2008-06-26 08:30:00,2.13557,2.13617,2.12997,2.13238,46760000.0
2008-06-26 08:35:00,2.13576,2.13752,2.13091,2.13259,40510000.0
2008-06-26 08:40:00,2.13107,2.1374,2.13107,2.13272,46880000.0
2008-06-26 08:45:00,2.13728,2.14037,2.13311,2.13887,47010000.0
2008-06-26 08:50:00,2.13632,2.141,2.13581,2.13895,45130000.0
2008-06-26 08:55:00,2.13714,2.14064,2.13422,2.13559,45520000.0
2008-06-26 09:00:00,2.1389,2.14012,2.13479,2.13932,48390000.0
2008-06-26 09:05:00,2.13603,2.14084,2.13587,2.13837,42630000.0
2008-06-26 09:10:00,2.13785,2.1398,2.13264,2.13757,34380000.0
2008-06-26 09:15:00,2.13799,2.13838,2.13277,2.13768,43260000.0
2008-06-26 09:20:00,2.13826,2.1388,2.13382,2.13731,53880000.0
2008-06-26 09:25:00,2.13861,2.13961,2.1345,2.13831,53000000.0
2008-06-26 09:30:00,2.13868,2.13868,2.13317,2.13532,41140000.0
2008-06-26 09:35:00,2.13805,2.13809,2.13294,2.13617,44500000.0
2008-06-26 09:40:00,2.13663,2.13773,2.13234,2.13704,43890000.0
2008-06-26 09:45:00,2.13561,2.14035,2.13069,2.14035,40130000.0
2008-06-26 09:50:00,2.13938,2.14094,2.1344,2.13872,37750000.0
2008-06-26 09:55:00,2.13618,2.14021,2.13312,2.1385,53000000.0
2008-06-26 10:00:00,2.13908,2.13908,2.12765,2.13741,52000000.0
2008-06-26 10:05:00,2.13892,2.14014,2.13128,2.13609,49750000.0
2008-06-26 10:10:00,2.13642,2.13806,2.13215,2.13652,41000000.0
2008-06-26 10:15:00,2.13281,2.13726,2.13126,2.13588,42260000.0
2008-06-26 10:20:00,2.1351,2.13822,2.13183,2.13691,39760000.0
2008-06-26 10:25:00,2.13648,2.13949,2.13083,2.13822,47750000.0
2008-06-26 10:30:00,2.13476,2.13862,2.13118,2.13751,47390000.0
2008-06-26 10:35:00,2.13844,2.13998,2.1335,2.13822,47130000.0
2008-06-26 10:40:00,2.13973,2.13973,2.13105,2.13568,48380000.0
2008-06-26 10:45:00,2.13741,2.13879,2.13276,2.13532,43630000.0
2008-06-26 10:50:00,2.13458,2.13871,2.13346,2.13752,44000000.0
2008-06-26 10:55:00,2.13757,2.13874,2.13329,2.13728,45760000.0
2008-06-26 11:00:00,2.13663,2.13977,2.13076,2.13865,43890000.0
2008-06-26 11:05:00,2.13831,2.13982,2.13299,2.13574,45880000.0
2008-06-26 11:10:00,2.1376,2.13964,2.13483,2.13558,48260000.0
2008-06-26 11:15:00,2.13851,2.13911,2.13394,2.13782,44250000.0
2008-06-26 11:20:00,2.13631,2.13895,2.13205,2.13868,50530000.0
2008-06-26 11:25:00,2.13756,2.14104,2.13447,2.14026,40130000.0
2008-06-26 11:30:00,2.13976,2.1409,2.13417,2.13917,46880000.0
2008-06-26 11:35:00,2.14009,2.14009,2.13367,2.13621,36750000.0
2008-06-26 11:40:00,2.13482,2.13865,2.13015,2.13562,46130000.0
2008-06-26 11:45:00,2.13688,2.13851,2.13184,2.13564,38630000.0
2008-06-26 11:50:00,2.13436,2.13662,2.1299,2.13492,46260000.0
2008-06-26 11:55:00,2.13465,2.1355,2.12981,2.13376,50250000.0
2008-06-26 12:00:00,2.13283,2.13519,2.13024,2.13368,42500000.0
2008-06-26 12:05:00,2.13273,2.13478,2.13018,2.13294,41630000.0
2008-06-26 12:10:00,2.13495,2.13606,2.1288,2.13559,35500000.0
2008-06-26 12:15:00,2.1333,2.13553,2.12941,2.13431,38890000.0
2008-06-26 12:20:00,2.13057,2.13582,2.12994,2.13221,45750000.0
2008-06-26 12:25:00,2.13353,2.13644,2.1314,2.13277,45880000.0
2008-06-26 12:30:00,2.13487,2.13931,2.13093,2.13574,36500000.0
2008-06-26 12:35:00,2.13541,2.13679,2.13048,2.13587,41000000.0
2008-06-26 12:40:00,2.13205,2.13751,2.13193,2.13415,53390000.0
2008-06-26 12:45:00,2.13507,2.13698,2.13126,2.13588,41510000.0
2008-06-26 12:50:00,2.13497,2.13633,2.13121,2.13443,54130000.0
2008-06-26 12:55:00,2.13179,2.13562,2.12842,2.13267,46880000.0
2008-06-26 13:00:00,2.13349,2.1362,2.13098,2.13404,43130000.0
2008-06-26 13:05:00,2.13132,2.13532,2.12834,2.13454,40010000.0
2008-06-26 13:10:00,2.13394,2.13463,2.12754,2.13353,47260000.0
2008-06-26 13:15:00,2.13313,2.13498,2.12878,2.13182,41500000.0
2008-06-26 13:20:00,2.12964,2.13462,2.12891,2.12911,44010000.0
2008-06-26 13:25:00,2.13427,2.13471,2.12809,2.13078,48880000.0
2008-06-26 13:30:00,2.13068,2.13727,2.13068,2.13384,39000000.0
2008-06-26 13:35:00,2.13327,2.1351,2.12827,2.13315,49500000.0
2008-06-26 13:40:00,2.13457,2.13684,2.12802,2.12867,54380000.0
2008-06-26 13:45:00,2.13115,2.13232,2.12619,2.13003,40260000.0
2008-06-26 13:50:00,2.12853,2.13156,2.12406,2.13028,40510000.0
2008-06-26 13:55:00,2.13145,2.13315,2.12616,2.12655,39520000.0
2008-06-26 14:00:00,2.12914,2.13215,2.12673,2.13126,38630000.0
2008-06-26 14:05:00,2.1285,2.13188,2.12732,2.13053,42260000.0
2008-06-26 14:10:00,2.13163,2.13179,2.12551,2.12551,45270000.0
2008-06-26 14:15:00,2.12941,2.1299,2.12545,2.12567,39640000.0
2008-06-26 14:20:00,2.12865,2.13047,2.12271,2.13006,43640000.0
2008-06-26 14:25:00,2.12998,2.13166,2.12453,2.13023,46260000.0
2008-06-26 14:30:00,2.12957,2.13062,2.12494,2.12848,42130000.0
2008-06-26 14:35:00,2.12875,2.13445,2.12424,2.12761,48500000.0
2008-06-26 14:40:00,2.13053,2.13252,2.12513,2.13202,37130000.0
2008-06-26 14:45:00,2.13122,2.13357,2.12723,2.1315,40880000.0
2008-06-26 14:50:00,2.13036,2.13367,2.12637,2.13233,54010000.0
2008-06-26 14:55:00,2.1315,2.13192,2.12717,2.12982,53390000.0
2008-06-26 15:00:00,2.13082,2.13137,2.12349,2.12593,52140000.0
2008-06-26 15:05:00,2.1303,2.13188,2.12546,2.12907,44130000.0
2008-06-26 15:10:00,2.13211,2.13211,2.12667,2.12794,48760000.0
2008-06-26 15:15:00,2.13056,2.13183,2.12651,2.12755,42390000.0
2008-06-26 15:20:00,2.13129,2.13269,2.12588,2.12877,44390000.0
2008-06-26 15:25:00,2.13254,2.13254,2.1277,2.13195,41000000.0
2008-06-26 15:30:00,2.12982,2.13217,2.1273,2.13179,45630000.0
2008-06-26 15:35:00,2.13161,2.13342,2.125,2.12768,47010000.0
2008-06-26 15:40:00,2.12667,2.13269,2.12667,2.12801,35000000.0
2008-06-26 15:45:00,2.13021,2.1322,2.12505,2.13138,50510000.0
2008-06-26 15:50:00,2.12887,2.13275,2.12535,2.13195,46510000.0
2008-06-26 15:55:00,2.13058,2.13278,2.12611,2.1294,38750000.0
2008-06-26 16:00:00,2.13168,2.132,2.12558,2.12974,45000000.0
2008-06-26 16:05:00,2.13118,2.13203,2.12398,2.13045,35130000.0
2008-06-26 16:10:00,2.12762,2.13044,2.12314,2.12907,47270000.0
2008-06-26 16:15:00,2.12732,2.12972,2.12492,2.12554,48880000.0
2008-06-26 16:20:00,2.12822,2.12977,2.12281,2.12718,43380000.0
2008-06-26 16:25:00,2.12948,2.13065,2.12631,2.12939,46390000.0
2008-06-26 16:30:00,2.12992,2.12992,2.12501,2.12773,46130000.0
2008-06-26 16:35:00,2.12809,2.12944,2.12433,2.1283,43640000.0
2008-06-26 16:40:00,2.1275,2.13013,2.12302,2.12697,41260000.0
2008-06-26 16:45:00,2.12818,2.12982,2.12344,2.12855,39400000.0
2008-06-26 16:50:00,2.12809,2.12845,2.12294,2.12493,37640000.0
2008-06-26 16:55:00,2.1277,2.13011,2.12473,2.12888,41640000.0
2008-06-26 17:00:00,2.1282,2.12989,2.12352,2.12879,40630000.0
2008-06-26 17:05:00,2.12674,2.12901,2.12406,2.127,47750000.0
2008-06-26 17:10:00,2.12372,2.12863,2.12372,2.12384,34630000.0
2008-06-26 17:15:00,2.12774,2.12901,2.12523,2.12738,58390000.0
2008-06-26 17:20:00,2.12906,2.12935,2.12443,2.12833,46010000.0
2008-06-26 17:25:00,2.12848,2.13043,2.12577,2.13043,40880000.0
2008-06-26 17:30:00,2.13042,2.13223,2.12598,2.12911,35630000.0
2008-06-26 17:35:00,2.12857,2.13251,2.12621,2.13135,41750000.0
2008-06-26 17:40:00,2.13083,2.1323,2.1283,2.13134,42770000.0
2008-06-26 17:45:00,2.13162,2.13162,2.1257,2.13062,53880000.0
2008-06-26 17:50:00,2.13005,2.13103,2.12486,2.13039,48260000.0
2008-06-26 17:55:00,2.12996,2.13088,2.12307,2.12954,39390000.0
2008-06-26 18:00:00,2.12898,2.13073,2.12451,2.12966,55500000.0
2008-06-26 18:05:00,2.13052,2.13142,2.12682,2.12969,46010000.0
2008-06-26 18:10:00,2.12973,2.13224,2.1278,2.13163,35380000.0
2008-06-26 18:15:00,2.13177,2.13369,2.1274,2.13076,59140000.0
2008-06-26 18:20:00,2.12976,2.13341,2.12562,2.13239,50390000.0
2008-06-26 18:25:00,2.13129,2.13316,2.12634,2.13224,34630000.0
2008-06-26 18:30:00,2.13138,2.13299,2.12619,2.13197,58890000.0
2008-06-26 18:35:00,2.13011,2.13408,2.12692,2.13286,47880000.0
2008-06-26 18:40:00,2.13313,2.13394,2.12772,2.1315,45760000.0
2008-06-26 18:45:00,2.13391,2.13391,2.12643,2.13164,46630000.0
2008-06-26 18:50:00,2.1295,2.13251,2.12508,2.12935,43630000.0
2008-06-26 18:55:00,2.12918,2.13163,2.12563,2.13098,48890000.0
2008-06-26 19:00:00,2.13019,2.13202,2.1238,2.13057,52260000.0
2008-06-26 19:05:00,2.13075,2.13329,2.12635,2.13256,46760000.0
2008-06-26 19:10:00,2.13027,2.1337,2.12929,2.13028,41640000.0
2008-06-26 19:15:00,2.13294,2.13404,2.12495,2.12959,62880000.0
2008-06-26 19:20:00,2.13299,2.13517,2.12741,2.13334,43630000.0
2008-06-26 19:25:00,2.1313,2.13453,2.12615,2.13332,42380000.0
2008-06-26 19:30:00,2.13098,2.13416,2.12818,2.13225,45880000.0
2008-06-26 19:35:00,2.13109,2.13428,2.12839,2.13307,44010000.0
2008-06-26 19:40:00,2.13166,2.13502,2.12949,2.13412,38880000.0
2008-06-26 19:45:00,2.13448,2.13619,2.1298,2.13164,33510000.0
2008-06-26 19:50:00,2.13222,2.13581,2.12925,2.1313,41130000.0
2008-06-26 19:55:00,2.13548,2.13644,2.12964,2.13468,55750000.0
2008-06-26 20:00:00,2.13402,2.13619,2.12992,2.13307,44500000.0
2008-06-26 20:05:00,2.13506,2.13918,2.13166,2.1381,50760000.0
2008-06-26 20:10:00,2.13693,2.13822,2.13027,2.13487,40000000.0
2008-06-26 20:15:00,2.13582,2.13849,2.13197,2.1375,38630000.0
2008-06-26 20:20:00,2.1356,2.13858,2.13254,2.13462,50750000.0
2008-06-26 20:25:00,2.13786,2.13865,2.13202,2.13616,53260000.0
2008-06-26 20:30:00,2.13847,2.13932,2.13366,2.13855,48010000.0
2008-06-26 20:35:00,2.13602,2.13915,2.13405,2.13405,39250000.0
2008-06-26 20:40:00,2.13748,2.13963,2.13249,2.13759,61890000.0
2008-06-26 20:45:00,2.13837,2.13912,2.13258,2.1378,32130000.0
2008-06-26 20:50:00,2.13535,2.13836,2.13166,2.13756,40010000.0
2008-06-26 20:55:00,2.13622,2.13926,2.13252,2.13558,53880000.0
2008-06-26 21:00:00,2.13619,2.13851,2.13197,2.13507,40020000.0
2008-06-26 21:05:00,2.13843,2.13903,2.13397,2.13816,44890000.0
2008-06-26 21:10:00,2.1366,2.13962,2.1332,2.13543,36260000.0
2008-06-26 21:15:00,2.13872,2.14045,2.13305,2.13791,39630000.0
2008-06-26 21:20:00,2.13756,2.1397,2.13223,2.13547,38760000.0
2008-06-26 21:25:00,2.13663,2.13858,2.13261,2.13857,38630000.0
2008-06-26 21:30:00,2.13609,2.13757,2.13166,2.13577,42000000.0
2008-06-26 21:35:00,2.12983,2.13809,2.12983,2.13575,47260000.0
2008-06-26 21:40:00,2.13765,2.13852,2.13233,2.13579,32380000.0
2008-06-26 21:45:00,2.13643,2.13903,2.13358,2.13481,43630000.0
2008-06-26 21:50:00,2.13469,2.13841,2.13161,2.13607,32510000.0
2008-06-26 21:55:00,2.13751,2.13837,2.13166,2.13166,40770000.0
2008-06-26 22:00:00,2.13699,2.13896,2.1332,2.13617,36000000.0
2008-06-26 22:05:00,2.13559,2.14116,2.13522,2.14012,38010000.0
2008-06-26 22:10:00,2.13921,2.14183,2.13601,2.13737,37250000.0
2008-06-26 22:15:00,2.13813,2.14232,2.13474,2.1407,42510000.0
2008-06-26 22:20:00,2.14132,2.14241,2.13563,2.14165,38760000.0
2008-06-26 22:25:00,2.13846,2.14166,2.13557,2.14044,41000000.0
2008-06-26 22:30:00,2.14066,2.14081,2.13583,2.14055,36630000.0
2008-06-26 22:35:00,2.13982,2.14246,2.13697,2.13723,31750000.0
2008-06-26 22:40:00,2.13994,2.14126,2.13494,2.13917,36510000.0
2008-06-26 22:45:00,2.1391,2.14002,2.13378,2.13378,32130000.0
2008-06-26 22:50:00,2.13774,2.14116,2.13407,2.13982,39880000.0
2008-06-26 22:55:00,2.13924,2.14069,2.13319,2.13703,41380000.0
2008-06-26 23:00:00,2.13878,2.13967,2.13332,2.1392,48750000.0
2008-06-26 23:05:00,2.1355,2.13932,2.13189,2.13734,42760000.0
2008-06-26 23:10:00,2.13758,2.13901,2.13089,2.13611,41140000.0
2008-06-26 23:15:00,2.13285,2.13899,2.13285,2.13835,32880000.0
2008-06-26 23:20:00,2.1372,2.14015,2.13369,2.13786,46000000.0
2008-06-26 23:25:00,2.13726,2.13871,2.13265,2.13871,31630000.0
2008-06-26 23:30:00,2.13369,2.13941,2.13369,2.13851,40880000.0
2008-06-26 23:35:00,2.13898,2.13898,2.13303,2.13834,40130000.0
2008-06-26 23:40:00,2.13816,2.13939,2.13379,2.13473,33510000.0
2008-06-26 23:45:00,2.13623,2.13883,2.1345,2.13703,29380000.0
2008-06-26 23:50:00,2.13929,2.13982,2.13393,2.13805,41250000.0
2008-06-26 23:55:00,2.13922,2.13992,2.13446,2.1371,45750000.0
2008-06-27 00:00:00,2.1372,2.14021,2.13402,2.13891,50630000.0
2008-06-27 00:05:00,2.13851,2.14337,2.13389,2.13805,47750000.0
2008-06-27 00:10:00,2.13903,2.13969,2.13425,2.13961,57510000.0
2008-06-27 00:15:00,2.13856,2.13945,2.13437,2.13892,28500000.0
2008-06-27 00:20:00,2.1377,2.14118,2.13475,2.1395,33520000.0
2008-06-27 00:25:00,2.13856,2.13984,2.13213,2.13896,47010000.0
2008-06-27 00:30:00,2.13911,2.14081,2.13233,2.13845,50630000.0
2008-06-27 00:35:00,2.13865,2.13959,2.13312,2.13312,36380000.0
2008-06-27 00:40:00,2.13753,2.14032,2.13371,2.13954,35010000.0
2008-06-27 00:45:00,2.13874,2.13997,2.13488,2.1392,45760000.0
2008-06-27 00:50:00,2.13852,2.14012,2.13477,2.13777,50260000.0
2008-06-27 00:55:00,2.13584,2.1399,2.13501,2.13899,50880000.0
2008-06-27 01:00:00,2.13916,2.14081,2.13198,2.13853,57260000.0
2008-06-27 01:05:00,2.13908,2.13929,2.13331,2.13815,45010000.0
2008-06-27 01:10:00,2.13911,2.13947,2.13443,2.13443,29900000.0
2008-06-27 01:15:00,2.13786,2.13919,2.13307,2.13839,48780000.0
2008-06-27 01:20:00,2.13653,2.13987,2.13264,2.13331,59660000.0
2008-06-27 01:25:00,2.13667,2.14023,2.13296,2.13705,46020000.0
2008-06-27 01:30:00,2.13581,2.14023,2.1331,2.13904,38020000.0
2008-06-27 01:35:00,2.134,2.13887,2.13256,2.13843,35640000.0
2008-06-27 01:40:00,2.13884,2.13945,2.13357,2.13945,35500000.0
2008-06-27 01:45:00,2.13733,2.13948,2.13456,2.13805,54000000.0
2008-06-27 01:50:00,2.13624,2.1391,2.13428,2.13609,70760000.0
2008-06-27 01:55:00,2.13663,2.13937,2.13471,2.13705,53250000.0
2008-06-27 02:00:00,2.136,2.13888,2.13273,2.13569,49000000.0
2008-06-27 02:05:00,2.13758,2.13918,2.13354,2.13556,53390000.0
2008-06-27 02:10:00,2.13807,2.13908,2.13242,2.13694,47380000.0
2008-06-27 02:15:00,2.13654,2.13949,2.13094,2.13716,57760000.0
2008-06-27 02:20:00,2.13886,2.13979,2.13404,2.13958,38630000.0
2008-06-27 02:25:00,2.13786,2.13985,2.13447,2.13969,40260000.0
2008-06-27 02:30:00,2.13778,2.14295,2.1342,2.13849,49010000.0
2008-06-27 02:35:00,2.13582,2.13995,2.13324,2.13881,42130000.0
2008-06-27 02:40:00,2.13903,2.14174,2.13469,2.13853,54000000.0
2008-06-27 02:45:00,2.1403,2.14041,2.13411,2.13878,44640000.0
2008-06-27 02:50:00,2.14101,2.14101,2.13619,2.13797,41380000.0
2008-06-27 02:55:00,2.13796,2.14101,2.13458,2.13982,43890000.0
2008-06-27 03:00:00,2.13888,2.14076,2.13497,2.13906,50760000.0
2008-06-27 03:05:00,2.13972,2.14018,2.13397,2.13753,41000000.0
2008-06-27 03:10:00,2.13646,2.14007,2.13434,2.13949,38010000.0
2008-06-27 03:15:00,2.1381,2.14095,2.13528,2.13559,50640000.0
2008-06-27 03:20:00,2.14037,2.14154,2.13455,2.14038,39750000.0
2008-06-27 03:25:00,2.13914,2.14206,2.1379,2.14096,39500000.0
2008-06-27 03:30:00,2.1383,2.14134,2.13525,2.1387,56510000.0
2008-06-27 03:35:00,2.14007,2.14219,2.1362,2.13952,48880000.0
2008-06-27 03:40:00,2.13646,2.14195,2.13646,2.13949,43130000.0
2008-06-27 03:45:00,2.14061,2.14172,2.13923,2.13966,14750000.0
2008-06-27 03:50:00,2.13564,2.14224,2.13564,2.1409,31500000.0
2008-06-27 03:55:00,2.14095,2.14198,2.13377,2.14092,42130000.0
2008-06-27 04:00:00,2.14167,2.14279,2.13396,2.14095,30250000.0
2008-06-27 04:05:00,2.14005,2.1427,2.13893,2.14262,42500000.0
2008-06-27 04:10:00,2.13815,2.14254,2.13689,2.14145,54510000.0
2008-06-27 04:15:00,2.13823,2.14243,2.13665,2.14205,42130000.0
2008-06-27 04:20:00,2.14133,2.14282,2.13705,2.14008,43250000.0
2008-06-27 04:25:00,2.13999,2.14288,2.13625,2.14253,48250000.0
2008-06-27 04:30:00,2.13921,2.14267,2.13485,2.13794,50750000.0
2008-06-27 04:35:00,2.14075,2.14299,2.1365,2.13846,41380000.0
2008-06-27 04:40:00,2.14194,2.14372,2.13628,2.14168,53380000.0
2008-06-27 04:45:00,2.14116,2.14285,2.13669,2.1407,47250000.0
2008-06-27 04:50:00,2.13922,2.14305,2.13759,2.1398,49750000.0
2008-06-27 04:55:00,2.14078,2.14195,2.13695,2.14077,31260000.0
2008-06-27 05:00:00,2.14112,2.1423,2.1361,2.1423,40510000.0
2008-06-27 05:05:00,2.14128,2.1428,2.13489,2.1418,45260000.0
2008-06-27 05:10:00,2.13992,2.14322,2.13911,2.14272,38650000.0
2008-06-27 05:15:00,2.14354,2.14448,2.13959,2.14204,43000000.0
2008-06-27 05:20:00,2.14033,2.14349,2.1372,2.14203,57510000.0
2008-06-27 05:25:00,2.13838,2.14285,2.13773,2.14028,50520000.0
2008-06-27 05:30:00,2.13917,2.14268,2.13671,2.14204,37130000.0
2008-06-27 05:35:00,2.1394,2.14312,2.13665,2.14302,51380000.0
2008-06-27 05:40:00,2.14284,2.14366,2.13631,2.14143,36390000.0
2008-06-27 05:45:00,2.14226,2.14322,2.13888,2.13979,39380000.0
2008-06-27 05:50:00,2.13859,2.14296,2.13445,2.14095,44500000.0
2008-06-27 05:55:00,2.14106,2.14239,2.13598,2.14151,43010000.0
2008-06-27 06:00:00,2.14221,2.14222,2.13713,2.1381,35520000.0
2008-06-27 06:05:00,2.14035,2.14293,2.13573,2.13966,42250000.0
2008-06-27 06:10:00,2.14143,2.1425,2.13603,2.14131,40380000.0
2008-06-27 06:15:00,2.14089,2.14283,2.13741,2.1422,37010000.0
2008-06-27 06:20:00,2.13898,2.14271,2.13593,2.14033,55530000.0
2008-06-27 06:25:00,2.14059,2.1436,2.1368,2.14215,47380000.0
2008-06-27 06:30:00,2.14158,2.14246,2.13674,2.13953,44130000.0
2008-06-27 06:35:00,2.14114,2.14196,2.13631,2.14187,44000000.0
2008-06-27 06:40:00,2.1414,2.14253,2.13719,2.1423,39130000.0
2008-06-27 06:45:00,2.13992,2.14249,2.13424,2.1417,54770000.0
2008-06-27 06:50:00,2.13789,2.14297,2.1361,2.13861,51630000.0
2008-06-27 06:55:00,2.14142,2.14313,2.13715,2.14303,52630000.0
2008-06-27 07:00:00,2.14103,2.14376,2.13794,2.14354,38750000.0
2008-06-27 07:05:00,2.1365,2.14415,2.1365,2.14204,44880000.0
2008-06-27 07:10:00,2.14206,2.14403,2.1381,2.14403,36880000.0
2008-06-27 07:15:00,2.14107,2.14473,2.13891,2.14022,41140000.0
2008-06-27 07:20:00,2.14118,2.14435,2.13903,2.13956,47380000.0
2008-06-27 07:25:00,2.14128,2.14409,2.13572,2.13693,55010000.0
2008-06-27 07:30:00,2.13719,2.14125,2.13332,2.13758,50000000.0
2008-06-27 07:35:00,2.13999,2.14054,2.13502,2.13989,37510000.0
2008-06-27 07:40:00,2.13943,2.13964,2.13262,2.13787,40260000.0
2008-06-27 07:45:00,2.13306,2.13937,2.13306,2.13487,49000000.0
2008-06-27 07:50:00,2.13906,2.14128,2.13288,2.14128,43890000.0
2008-06-27 07:55:00,2.13993,2.14073,2.13254,2.13931,47510000.0
2008-06-27 08:00:00,2.13688,2.14047,2.13139,2.13774,47130000.0
2008-06-27 08:05:00,2.1357,2.13807,2.13117,2.13594,45630000.0
2008-06-27 08:10:00,2.12931,2.13742,2.12931,2.13372,45000000.0
2008-06-27 08:15:00,2.13502,2.13711,2.12849,2.13711,45130000.0
2008-06-27 08:20:00,2.13455,2.13687,2.13125,2.13611,44380000.0
2008-06-27 08:25:00,2.13431,2.13828,2.13209,2.13481,49760000.0
2008-06-27 08:30:00,2.13459,2.13961,2.13377,2.13617,44750000.0
2008-06-27 08:35:00,2.13686,2.1397,2.13432,2.13432,43900000.0
2008-06-27 08:40:00,2.13416,2.13947,2.1336,2.13634,45130000.0
2008-06-27 08:45:00,2.13735,2.14115,2.13265,2.13799,42400000.0
2008-06-27 08:50:00,2.13753,2.13854,2.1319,2.13617,46750000.0
2008-06-27 08:55:00,2.13553,2.13838,2.13425,2.1351,42880000.0
2008-06-27 09:00:00,2.13573,2.13943,2.13318,2.13943,45270000.0
2008-06-27 09:05:00,2.13568,2.14007,2.13525,2.13797,44760000.0
2008-06-27 09:10:00,2.13738,2.14061,2.13258,2.13904,46260000.0
2008-06-27 09:15:00,2.13838,2.13999,2.13244,2.13817,43260000.0
2008-06-27 09:20:00,2.13798,2.13842,2.12991,2.13633,54770000.0
2008-06-27 09:25:00,2.13449,2.13722,2.13011,2.13386,54010000.0
2008-06-27 09:30:00,2.13421,2.1354,2.13037,2.13495,35140000.0
2008-06-27 09:35:00,2.13476,2.13605,2.13007,2.13392,46500000.0
2008-06-27 09:40:00,2.13167,2.13506,2.12941,2.13424,41130000.0
2008-06-27 09:45:00,2.13478,2.13605,2.12973,2.13539,45750000.0
2008-06-27 09:50:00,2.13575,2.13647,2.12892,2.13593,39010000.0
2008-06-27 09:55:00,2.13374,2.13692,2.12814,2.13455,60250000.0
2008-06-27 10:00:00,2.13322,2.13851,2.13221,2.13535,53380000.0
2008-06-27 10:05:00,2.13744,2.13795,2.12997,2.13516,45010000.0
2008-06-27 10:10:00,2.13544,2.13887,2.13326,2.13732,41260000.0
2008-06-27 10:15:00,2.13451,2.13924,2.13143,2.13616,34630000.0
2008-06-27 10:20:00,2.13731,2.13767,2.13161,2.1357,35760000.0
2008-06-27 10:25:00,2.13723,2.13758,2.12946,2.13617,43130000.0
2008-06-27 10:30:00,2.13404,2.13768,2.12991,2.13493,45880000.0
2008-06-27 10:35:00,2.13533,2.13619,2.12946,2.13,55880000.0
2008-06-27 10:40:00,2.13274,2.13367,2.12623,2.13178,44510000.0
2008-06-27 10:45:00,2.13033,2.13332,2.12734,2.13044,45760000.0
2008-06-27 10:50:00,2.12883,2.1341,2.12883,2.13362,35130000.0
2008-06-27 10:55:00,2.133,2.13398,2.12788,2.13274,43130000.0
2008-06-27 11:00:00,2.13364,2.13529,2.12865,2.13336,45750000.0
2008-06-27 11:05:00,2.13183,2.13546,2.12901,2.1327,40640000.0
2008-06-27 11:10:00,2.13181,2.13588,2.12901,2.13085,45000000.0
2008-06-27 11:15:00,2.13001,2.13388,2.1273,2.13292,43630000.0
2008-06-27 11:20:00,2.12901,2.13535,2.12745,2.13442,47880000.0
2008-06-27 11:25:00,2.1348,2.13565,2.13006,2.13461,49750000.0
2008-06-27 11:30:00,2.13512,2.13609,2.12982,2.13535,49630000.0
2008-06-27 11:35:00,2.13579,2.13598,2.1297,2.13324,41000000.0
2008-06-27 11:40:00,2.12964,2.13537,2.12894,2.13158,41380000.0
2008-06-27 11:45:00,2.13134,2.13466,2.12832,2.13298,44010000.0
2008-06-27 11:50:00,2.13299,2.13665,2.12841,2.13318,43760000.0
2008-06-27 11:55:00,2.13422,2.1353,2.12949,2.1353,45130000.0
2008-06-27 12:00:00,2.13454,2.136,2.12797,2.13293,41630000.0
2008-06-27 12:05:00,2.13022,2.13512,2.12703,2.13284,39130000.0
2008-06-27 12:10:00,2.13373,2.13373,2.12719,2.1324,43750000.0
2008-06-27 12:15:00,2.13212,2.13552,2.12914,2.13141,37380000.0
2008-06-27 12:20:00,2.12916,2.13468,2.12779,2.12891,45750000.0
2008-06-27 12:25:00,2.13203,2.13341,2.12789,2.12817,44760000.0
2008-06-27 12:30:00,2.13038,2.13486,2.12689,2.13201,38260000.0
2008-06-27 12:35:00,2.13202,2.13274,2.12483,2.13099,42630000.0
2008-06-27 12:40:00,2.12656,2.13318,2.12656,2.13068,52390000.0
2008-06-27 12:45:00,2.13024,2.13299,2.12757,2.132,39880000.0
2008-06-27 12:50:00,2.13251,2.13399,2.12897,2.13399,51130000.0
2008-06-27 12:55:00,2.13145,2.13463,2.12772,2.13139,46520000.0
2008-06-27 13:00:00,2.13348,2.13466,2.12851,2.13256,47140000.0
2008-06-27 13:05:00,2.13072,2.1342,2.12746,2.13351,40000000.0
2008-06-27 13:10:00,2.13393,2.13438,2.12931,2.13281,46010000.0
2008-06-27 13:15:00,2.1321,2.13572,2.12807,2.13468,41750000.0
2008-06-27 13:20:00,2.12863,2.13512,2.12863,2.13041,50880000.0
2008-06-27 13:25:00,2.13321,2.1372,2.12993,2.12993,50270000.0
2008-06-27 13:30:00,2.12915,2.13615,2.12915,2.13466,46880000.0
2008-06-27 13:35:00,2.13448,2.13609,2.12947,2.13463,45510000.0
2008-06-27 13:40:00,2.13463,2.1352,2.12902,2.13228,50000000.0
2008-06-27 13:45:00,2.13426,2.13504,2.12893,2.13404,39500000.0
2008-06-27 13:50:00,2.13115,2.13523,2.12801,2.13262,44630000.0
2008-06-27 13:55:00,2.13281,2.1337,2.12679,2.12679,41520000.0
2008-06-27 14:00:00,2.13148,2.13483,2.1289,2.13407,49880000.0
2008-06-27 14:05:00,2.13101,2.13498,2.12904,2.13124,42890000.0
2008-06-27 14:10:00,2.13314,2.13501,2.12951,2.13063,43010000.0
2008-06-27 14:15:00,2.13451,2.13501,2.12805,2.13009,41000000.0
2008-06-27 14:20:00,2.13435,2.13745,2.12835,2.13572,44010000.0
2008-06-27 14:25:00,2.1361,2.13731,2.13097,2.13608,45510000.0
2008-06-27 14:30:00,2.13708,2.13841,2.13242,2.1348,46380000.0
2008-06-27 14:35:00,2.13259,2.13593,2.12955,2.13376,42760000.0
2008-06-27 14:40:00,2.13505,2.13554,2.1293,2.13299,43880000.0
2008-06-27 14:45:00,2.1336,2.13561,2.12871,2.1348,45380000.0
2008-06-27 14:50:00,2.1321,2.13421,2.12668,2.13378,52510000.0
2008-06-27 14:55:00,2.1327,2.135,2.13039,2.13432,51510000.0
2008-06-27 15:00:00,2.13333,2.13517,2.12791,2.12994,60880000.0
2008-06-27 15:05:00,2.13182,2.13357,2.12735,2.1324,41750000.0
2008-06-27 15:10:00,2.13391,2.13391,2.12687,2.12993,48010000.0
2008-06-27 15:15:00,2.13137,2.13317,2.12741,2.12741,43880000.0
2008-06-27 15:20:00,2.13329,2.13396,2.12711,2.13299,48010000.0
2008-06-27 15:25:00,2.13383,2.13384,2.12863,2.13262,50760000.0
2008-06-27 15:30:00,2.13135,2.13351,2.12798,2.13351,42260000.0
2008-06-27 15:35:00,2.13072,2.13304,2.12547,2.1285,45390000.0
2008-06-27 15:40:00,2.12513,2.13149,2.12513,2.12793,37140000.0
2008-06-27 15:45:00,2.12985,2.13218,2.12495,2.13006,48630000.0
2008-06-27 15:50:00,2.12981,2.13189,2.12284,2.13113,48630000.0
2008-06-27 15:55:00,2.12853,2.13203,2.12463,2.12756,40250000.0
2008-06-27 16:00:00,2.13028,2.13081,2.12504,2.12781,43880000.0
2008-06-27 16:05:00,2.13003,2.13312,2.12232,2.12943,41390000.0
2008-06-27 16:10:00,2.1269,2.13179,2.12414,2.12784,41630000.0
2008-06-27 16:15:00,2.12744,2.12948,2.12252,2.12327,47750000.0
2008-06-27 16:20:00,2.12623,2.1281,2.12182,2.1263,37500000.0
2008-06-27 16:25:00,2.12715,2.12825,2.12262,2.12759,46630000.0
2008-06-27 16:30:00,2.12679,2.12894,2.12204,2.12774,45390000.0
2008-06-27 16:35:00,2.12823,2.12967,2.12033,2.12607,45380000.0
2008-06-27 16:40:00,2.12552,2.12865,2.12306,2.12666,40750000.0
2008-06-27 16:45:00,2.12751,2.12806,2.12181,2.12682,42640000.0
2008-06-27 16:50:00,2.12708,2.12827,2.12128,2.1224,39500000.0
2008-06-27 16:55:00,2.12741,2.12837,2.12192,2.12687,47880000.0
2008-06-27 17:00:00,2.12709,2.12864,2.12239,2.12667,36130000.0
2008-06-27 17:05:00,2.12538,2.1284,2.12198,2.1275,50390000.0
2008-06-27 17:10:00,2.1215,2.12838,2.1215,2.12333,37750000.0
2008-06-27 17:15:00,2.12498,2.12854,2.12335,2.1258,46380000.0
2008-06-27 17:20:00,2.12808,2.12827,2.12248,2.12598,44380000.0
2008-06-27 17:25:00,2.12403,2.12853,2.12301,2.12853,37130000.0
2008-06-27 17:30:00,2.12803,2.12815,2.12168,2.12528,36390000.0
2008-06-27 17:35:00,2.12321,2.1273,2.12207,2.12557,40380000.0
2008-06-27 17:40:00,2.12614,2.1278,2.12341,2.12585,42630000.0
2008-06-27 17:45:00,2.12587,2.12821,2.12248,2.12696,49500000.0
2008-06-27 17:50:00,2.12727,2.12801,2.12154,2.12662,49380000.0
2008-06-27 17:55:00,2.12747,2.12824,2.1219,2.12523,38010000.0
2008-06-27 18:00:00,2.12666,2.12821,2.12226,2.12807,47380000.0
2008-06-27 18:05:00,2.12768,2.12799,2.122,2.12486,49140000.0
2008-06-27 18:10:00,2.12583,2.12794,2.12276,2.12549,41380000.0
2008-06-27 18:15:00,2.12719,2.12799,2.1199,2.12586,59890000.0
2008-06-27 18:20:00,2.12444,2.1289,2.12219,2.12514,40760000.0
2008-06-27 18:25:00,2.12617,2.12779,2.12176,2.12591,34130000.0
2008-06-27 18:30:00,2.12774,2.12911,2.12199,2.12563,50380000.0
2008-06-27 18:35:00,2.12617,2.12743,2.12031,2.12663,49760000.0
2008-06-27 18:40:00,2.12726,2.12767,2.12047,2.12671,51510000.0
2008-06-27 18:45:00,2.12631,2.12739,2.12061,2.12507,44760000.0
2008-06-27 18:50:00,2.12346,2.12711,2.122,2.12578,47260000.0
2008-06-27 18:55:00,2.12364,2.12744,2.12088,2.12686,47510000.0
2008-06-27 19:00:00,2.12523,2.12658,2.1198,2.12317,44000000.0
2008-06-27 19:05:00,2.12488,2.12566,2.11914,2.12222,47630000.0
2008-06-27 19:10:00,2.12237,2.12587,2.11945,2.12441,44510000.0
2008-06-27 19:15:00,2.12339,2.12674,2.11876,2.11876,55640000.0
2008-06-27 19:20:00,2.12463,2.12601,2.1181,2.12553,41130000.0
2008-06-27 19:25:00,2.12245,2.12504,2.11697,2.12276,42520000.0
2008-06-27 19:30:00,2.11989,2.12538,2.11966,2.12505,45390000.0
2008-06-27 19:35:00,2.12521,2.12556,2.12051,2.12398,37890000.0
2008-06-27 19:40:00,2.12228,2.12473,2.11926,2.12298,42880000.0
2008-06-27 19:45:00,2.12335,2.12575,2.1178,2.1224,35380000.0
2008-06-27 19:50:00,2.1239,2.12482,2.11835,2.11903,42130000.0
2008-06-27 19:55:00,2.12358,2.12469,2.11704,2.12385,52640000.0
2008-06-27 20:00:00,2.12414,2.12474,2.12015,2.12194,43260000.0
2008-06-27 20:05:00,2.12361,2.12556,2.11848,2.12257,51640000.0
2008-06-27 20:10:00,2.12344,2.12517,2.11783,2.12273,43250000.0
2008-06-27 20:15:00,2.1245,2.12522,2.11862,2.12226,46380000.0
2008-06-27 20:20:00,2.12058,2.12493,2.11836,2.12124,49130000.0
2008-06-27 20:25:00,2.12307,2.1244,2.11769,2.12202,39750000.0
2008-06-27 20:30:00,2.12369,2.12523,2.11855,2.1246,48880000.0
2008-06-27 20:35:00,2.12341,2.12478,2.12016,2.12073,41010000.0
2008-06-27 20:40:00,2.12043,2.12505,2.1185,2.12392,55270000.0
2008-06-27 20:45:00,2.12085,2.12467,2.11812,2.12366,37880000.0
2008-06-27 20:50:00,2.12092,2.12573,2.11746,2.12305,43510000.0
2008-06-27 20:55:00,2.12226,2.12449,2.11675,2.12228,50750000.0
2008-06-27 21:00:00,2.12309,2.12426,2.11892,2.12354,51380000.0
2008-06-27 21:05:00,2.12166,2.12389,2.11962,2.12228,41010000.0
2008-06-27 21:10:00,2.12118,2.12348,2.1174,2.11882,36630000.0
2008-06-27 21:15:00,2.12238,2.12453,2.11731,2.12129,42130000.0
2008-06-27 21:20:00,2.12365,2.12446,2.117,2.11903,44380000.0
2008-06-27 21:25:00,2.1222,2.12341,2.11672,2.1219,39750000.0
2008-06-27 21:30:00,2.11911,2.12159,2.11602,2.1212,38000000.0
2008-06-27 21:35:00,2.11605,2.12217,2.11605,2.11872,44760000.0
2008-06-27 21:40:00,2.11949,2.12186,2.11777,2.11923,35380000.0
2008-06-27 21:45:00,2.12163,2.12221,2.11388,2.11784,47750000.0
2008-06-27 21:50:00,2.11747,2.12174,2.11669,2.12141,32250000.0
2008-06-27 21:55:00,2.11972,2.12323,2.11561,2.11561,40000000.0
2008-06-27 22:00:00,2.12137,2.12223,2.11608,2.122,35910000.0
2008-06-27 22:05:00,2.11994,2.12148,2.11542,2.12092,25250000.0
2008-06-27 22:10:00,2.11901,2.12139,2.11567,2.11958,38010000.0
2008-06-27 22:15:00,2.11645,2.12132,2.11534,2.11855,45880000.0
2008-06-27 22:20:00,2.1204,2.1229,2.11645,2.12117,44760000.0
2008-06-27 22:25:00,2.11953,2.12186,2.11642,2.1199,41130000.0
2008-06-27 22:30:00,2.1198,2.12147,2.11664,2.12088,26630000.0
2008-06-27 22:35:00,2.12054,2.12114,2.1157,2.1157,23250000.0
2008-06-27 22:40:00,2.12042,2.12188,2.11322,2.1209,30520000.0
2008-06-27 22:45:00,2.1198,2.1214,2.11527,2.11551,33510000.0
2008-06-27 22:50:00,2.12012,2.12268,2.11554,2.11994,39010000.0
2008-06-27 22:55:00,2.12,2.12128,2.11501,2.11891,30500000.0
2008-06-29 23:00:00,2.12157,2.12412,2.1177,2.12362,35760000.0
2008-06-29 23:05:00,2.11955,2.12354,2.1185,2.12354,27750000.0
2008-06-29 23:10:00,2.12275,2.12275,2.11406,2.11911,41380000.0
2008-06-29 23:15:00,2.11814,2.12167,2.11812,2.12131,32760000.0
2008-06-29 23:20:00,2.11883,2.12143,2.11614,2.12108,33750000.0
2008-06-29 23:25:00,2.12096,2.12168,2.11763,2.11982,17750000.0
2008-06-29 23:30:00,2.11838,2.12373,2.11798,2.12292,37130000.0
2008-06-29 23:35:00,2.12323,2.12352,2.11834,2.12244,35890000.0
2008-06-29 23:40:00,2.12181,2.12377,2.11791,2.1186,25500000.0
2008-06-29 23:45:00,2.12352,2.12362,2.1179,2.12202,38890000.0
2008-06-29 23:50:00,2.12144,2.12395,2.11607,2.12215,35500000.0
2008-06-29 23:55:00,2.11912,2.12319,2.11817,2.11987,24750000.0
2008-06-30 00:00:00,2.13162,2.13185,2.11747,2.12253,46130000.0
2008-06-30 00:05:00,2.12112,2.12333,2.11693,2.12079,36880000.0
2008-06-30 00:10:00,2.12066,2.12319,2.11859,2.12319,46510000.0
2008-06-30 00:15:00,2.1207,2.124,2.11714,2.12313,37880000.0
2008-06-30 00:20:00,2.11996,2.1233,2.11654,2.12053,38500000.0
2008-06-30 00:25:00,2.11952,2.12482,2.11735,2.12136,32750000.0
2008-06-30 00:30:00,2.12102,2.12312,2.11598,2.12025,47750000.0
2008-06-30 00:35:00,2.12226,2.12357,2.11542,2.11542,30130000.0
2008-06-30 00:40:00,2.12026,2.12176,2.11505,2.12017,30140000.0
2008-06-30 00:45:00,2.121,2.12198,2.11594,2.12164,48140000.0
2008-06-30 00:50:00,2.12171,2.12224,2.11658,2.12103,49260000.0
2008-06-30 00:55:00,2.11699,2.12173,2.11656,2.11886,43760000.0
2008-06-30 01:00:00,2.11924,2.12172,2.11307,2.11871,55880000.0
2008-06-30 01:05:00,2.1195,2.12394,2.11447,2.11969,43630000.0
2008-06-30 01:10:00,2.12119,2.12303,2.11576,2.11576,42760000.0
2008-06-30 01:15:00,2.12127,2.12312,2.11636,2.12035,41500000.0
2008-06-30 01:20:00,2.11991,2.1234,2.11481,2.11767,57010000.0
2008-06-30 01:25:00,2.12066,2.12276,2.11715,2.11842,47410000.0
2008-06-30 01:30:00,2.11806,2.12333,2.11677,2.12024,48010000.0
2008-06-30 01:35:00,2.11543,2.12345,2.11543,2.11886,36020000.0
2008-06-30 01:40:00,2.12009,2.12195,2.11659,2.11761,22640000.0
2008-06-30 01:45:00,2.11803,2.12193,2.11613,2.12127,55500000.0
2008-06-30 01:50:00,2.12101,2.12759,2.11743,2.12039,51750000.0
2008-06-30 01:55:00,2.12083,2.12231,2.11676,2.11994,33250000.0
2008-06-30 02:00:00,2.11824,2.12196,2.11628,2.11724,52380000.0
2008-06-30 02:05:00,2.12118,2.12238,2.11672,2.11968,42140000.0
2008-06-30 02:10:00,2.11932,2.12188,2.1153,2.12037,49140000.0
2008-06-30 02:15:00,2.11965,2.12179,2.11452,2.12083,50390000.0
2008-06-30 02:20:00,2.12143,2.12204,2.11659,2.12163,41510000.0
2008-06-30 02:25:00,2.11952,2.12181,2.11657,2.12126,51760000.0
2008-06-30 02:30:00,2.1208,2.12256,2.11626,2.12121,49510000.0
2008-06-30 02:35:00,2.11702,2.12134,2.11564,2.11926,38000000.0
2008-06-30 02:40:00,2.12172,2.12172,2.11564,2.11919,52750000.0
2008-06-30 02:45:00,2.12207,2.12217,2.11477,2.11941,47260000.0
2008-06-30 02:50:00,2.12177,2.12188,2.11722,2.12009,36380000.0
2008-06-30 02:55:00,2.1195,2.12257,2.11597,2.12137,46630000.0
2008-06-30 03:00:00,2.12066,2.1224,2.11642,2.12024,46750000.0
2008-06-30 03:05:00,2.12216,2.12251,2.11583,2.12198,46750000.0
2008-06-30 03:10:00,2.11976,2.12332,2.11709,2.1227,41630000.0
2008-06-30 03:15:00,2.12102,2.12302,2.11781,2.11827,43880000.0
2008-06-30 03:20:00,2.12166,2.12337,2.11739,2.12019,30500000.0
2008-06-30 03:25:00,2.1228,2.1228,2.11832,2.12241,37130000.0
2008-06-30 03:30:00,2.12224,2.12302,2.11635,2.11981,46500000.0
2008-06-30 03:35:00,2.12013,2.12324,2.11825,2.12172,36500000.0
2008-06-30 03:40:00,2.11915,2.12285,2.11693,2.11883,38260000.0
2008-06-30 03:45:00,2.12064,2.12405,2.11808,2.1188,30750000.0
2008-06-30 03:50:00,2.1168,2.12351,2.1168,2.12351,44510000.0
2008-06-30 03:55:00,2.12319,2.1249,2.11858,2.12347,43020000.0
2008-06-30 04:00:00,2.12356,2.12413,2.11646,2.12298,33130000.0
2008-06-30 04:05:00,2.12364,2.12403,2.12093,2.12123,23750000.0
2008-06-30 04:10:00,2.12058,2.12552,2.1203,2.12378,46500000.0
2008-06-30 04:15:00,2.12221,2.12478,2.1176,2.12385,52510000.0
2008-06-30 04:20:00,2.12208,2.12427,2.11957,2.12187,47750000.0
2008-06-30 04:25:00,2.12223,2.12416,2.11877,2.12164,48880000.0
2008-06-30 04:30:00,2.12227,2.12512,2.11505,2.1199,37250000.0
2008-06-30 04:35:00,2.12468,2.12543,2.11908,2.12119,37010000.0
2008-06-30 04:40:00,2.12155,2.12455,2.11892,2.12433,44630000.0
2008-06-30 04:45:00,2.12384,2.12541,2.11962,2.12172,50010000.0
2008-06-30 04:50:00,2.12175,2.1254,2.11977,2.12414,39750000.0
2008-06-30 04:55:00,2.12301,2.12479,2.12008,2.12421,43510000.0
2008-06-30 05:00:00,2.12197,2.12446,2.1163,2.12146,35880000.0
2008-06-30 05:05:00,2.12382,2.12417,2.11843,2.1235,53130000.0
2008-06-30 05:10:00,2.12267,2.12441,2.11976,2.1237,37630000.0
2008-06-30 05:15:00,2.12315,2.12468,2.11845,2.12306,42630000.0
2008-06-30 05:20:00,2.12184,2.1251,2.11767,2.1213,53510000.0
2008-06-30 05:25:00,2.12115,2.12476,2.11892,2.12262,49010000.0
2008-06-30 05:30:00,2.12061,2.12679,2.11904,2.12235,35010000.0
2008-06-30 05:35:00,2.12273,2.12454,2.11617,2.12394,51530000.0
2008-06-30 05:40:00,2.12209,2.12466,2.11865,2.12231,36510000.0
2008-06-30 05:45:00,2.1223,2.12496,2.12088,2.12382,46020000.0
2008-06-30 05:50:00,2.12227,2.12498,2.11792,2.12153,47760000.0
2008-06-30 05:55:00,2.12341,2.12452,2.11884,2.12305,43140000.0
2008-06-30 06:00:00,2.11715,2.1236,2.11715,2.1185,49630000.0
2008-06-30 06:05:00,2.12394,2.12549,2.11759,2.12342,43760000.0
2008-06-30 06:10:00,2.12366,2.12416,2.12004,2.12217,51510000.0
2008-06-30 06:15:00,2.12255,2.12553,2.11907,2.12439,50880000.0
2008-06-30 06:20:00,2.1239,2.12533,2.12103,2.12471,26500000.0
2008-06-30 06:25:00,2.12466,2.12512,2.11809,2.12439,41880000.0
2008-06-30 06:30:00,2.12459,2.12669,2.11979,2.12377,46260000.0
2008-06-30 06:35:00,2.12488,2.12637,2.1184,2.12263,45500000.0
2008-06-30 06:40:00,2.1249,2.12585,2.11987,2.12208,26250000.0
2008-06-30 06:45:00,2.12512,2.12512,2.11752,2.12245,39650000.0
2008-06-30 06:50:00,2.12123,2.12506,2.11783,2.12195,48130000.0
2008-06-30 06:55:00,2.12299,2.12535,2.11867,2.12482,45880000.0
2008-06-30 07:00:00,2.12378,2.127,2.11953,2.12435,37880000.0
2008-06-30 07:05:00,2.12018,2.12521,2.12018,2.12325,55880000.0
2008-06-30 07:10:00,2.1233,2.12486,2.11855,2.12215,36000000.0
2008-06-30 07:15:00,2.124,2.1254,2.11836,2.12103,43510000.0
2008-06-30 07:20:00,2.11963,2.12488,2.11707,2.11994,49130000.0
2008-06-30 07:25:00,2.12413,2.1244,2.11854,2.12366,58130000.0
2008-06-30 07:30:00,2.12274,2.12462,2.11932,2.12037,48000000.0
2008-06-30 07:35:00,2.12316,2.12402,2.11814,2.12102,38010000.0
2008-06-30 07:40:00,2.12147,2.12506,2.11801,2.12265,45000000.0
2008-06-30 07:45:00,2.11705,2.12409,2.11597,2.12097,41640000.0
2008-06-30 07:50:00,2.1227,2.12488,2.11812,2.12181,41510000.0
2008-06-30 07:55:00,2.12388,2.12388,2.11695,2.12317,49630000.0
2008-06-30 08:00:00,2.12249,2.12312,2.11592,2.1218,48390000.0
2008-06-30 08:05:00,2.12186,2.12397,2.11779,2.12397,44500000.0
2008-06-30 08:10:00,2.11985,2.12377,2.11656,2.12075,52510000.0
2008-06-30 08:15:00,2.12078,2.12354,2.11636,2.12354,42750000.0
2008-06-30 08:20:00,2.11976,2.12327,2.11778,2.11953,43630000.0
2008-06-30 08:25:00,2.12,2.12288,2.11557,2.12135,41760000.0
2008-06-30 08:30:00,2.12045,2.12285,2.11701,2.11701,44390000.0
2008-06-30 08:35:00,2.12022,2.12211,2.11715,2.11867,45500000.0
2008-06-30 08:40:00,2.11806,2.12118,2.1157,2.11795,44630000.0
2008-06-30 08:45:00,2.11863,2.12068,2.11137,2.11992,48000000.0
2008-06-30 08:50:00,2.1176,2.11911,2.11289,2.11587,43510000.0
2008-06-30 08:55:00,2.11522,2.11871,2.11096,2.11581,44000000.0
2008-06-30 09:00:00,2.11684,2.12118,2.11424,2.12118,57000000.0
2008-06-30 09:05:00,2.11832,2.12049,2.11308,2.11715,39000000.0
2008-06-30 09:10:00,2.11651,2.11845,2.11271,2.11651,37500000.0
2008-06-30 09:15:00,2.11752,2.11924,2.11141,2.11776,45630000.0
2008-06-30 09:20:00,2.11961,2.11979,2.11414,2.11892,51380000.0
2008-06-30 09:25:00,2.11837,2.11985,2.11478,2.11985,53760000.0
2008-06-30 09:30:00,2.11884,2.11987,2.11469,2.11742,40630000.0
2008-06-30 09:35:00,2.12098,2.12098,2.11456,2.11971,42630000.0
2008-06-30 09:40:00,2.11989,2.12238,2.1156,2.11928,47750000.0
2008-06-30 09:45:00,2.12003,2.12056,2.11534,2.11889,40630000.0
2008-06-30 09:50:00,2.11816,2.12119,2.11608,2.11895,36250000.0
2008-06-30 09:55:00,2.11902,2.12066,2.11189,2.11977,51770000.0
2008-06-30 10:00:00,2.11934,2.12016,2.1137,2.11838,55010000.0
2008-06-30 10:05:00,2.11842,2.11908,2.1114,2.11618,43010000.0
2008-06-30 10:10:00,2.11633,2.11888,2.11395,2.11753,40630000.0
2008-06-30 10:15:00,2.1128,2.1186,2.1128,2.11797,37880000.0
2008-06-30 10:20:00,2.11723,2.11961,2.11184,2.11885,41260000.0
2008-06-30 10:25:00,2.11828,2.1202,2.11409,2.11817,40260000.0
2008-06-30 10:30:00,2.11716,2.11952,2.11268,2.11766,44640000.0
2008-06-30 10:35:00,2.11805,2.11847,2.1122,2.1148,49890000.0
2008-06-30 10:40:00,2.11579,2.11605,2.1082,2.1125,39760000.0
2008-06-30 10:45:00,2.11425,2.11641,2.10981,2.11323,47510000.0
2008-06-30 10:50:00,2.11404,2.11605,2.11144,2.11522,42130000.0
2008-06-30 10:55:00,2.1145,2.11671,2.11111,2.11527,41130000.0
2008-06-30 11:00:00,2.11518,2.1167,2.11056,2.11612,40140000.0
2008-06-30 11:05:00,2.11704,2.11709,2.11106,2.11564,44130000.0
2008-06-30 11:10:00,2.11544,2.11731,2.11148,2.11393,53140000.0
2008-06-30 11:15:00,2.117,2.117,2.11089,2.11589,43760000.0
2008-06-30 11:20:00,2.11417,2.11813,2.11027,2.11776,54750000.0
2008-06-30 11:25:00,2.11752,2.11752,2.11238,2.11713,45750000.0
2008-06-30 11:30:00,2.11614,2.11743,2.11186,2.11604,43380000.0
2008-06-30 11:35:00,2.11626,2.11745,2.11096,2.11438,37130000.0
2008-06-30 11:40:00,2.11438,2.11784,2.11186,2.11396,40520000.0
2008-06-30 11:45:00,2.1164,2.11794,2.11139,2.11602,48140000.0
2008-06-30 11:50:00,2.11783,2.11894,2.11288,2.11704,47150000.0
2008-06-30 11:55:00,2.11699,2.11871,2.11309,2.1182,44000000.0
2008-06-30 12:00:00,2.1182,2.12167,2.11416,2.12066,46010000.0
2008-06-30 12:05:00,2.11873,2.12059,2.11493,2.11957,46000000.0
2008-06-30 12:10:00,2.12133,2.12133,2.11334,2.11894,41880000.0
2008-06-30 12:15:00,2.11685,2.11968,2.11264,2.11686,40750000.0
2008-06-30 12:20:00,2.11467,2.1186,2.11214,2.11521,46000000.0
2008-06-30 12:25:00,2.11731,2.11746,2.1114,2.11325,46010000.0
2008-06-30 12:30:00,2.11477,2.11817,2.11217,2.11637,40380000.0
2008-06-30 12:35:00,2.11633,2.11794,2.11163,2.11509,44260000.0
2008-06-30 12:40:00,2.11244,2.11813,2.11244,2.11376,50130000.0
2008-06-30 12:45:00,2.11761,2.11812,2.1136,2.11799,41750000.0
2008-06-30 12:50:00,2.11826,2.1206,2.11342,2.11816,48500000.0
2008-06-30 12:55:00,2.11816,2.1222,2.11607,2.11923,47020000.0
2008-06-30 13:00:00,2.12029,2.12387,2.11614,2.12086,48380000.0
2008-06-30 13:05:00,2.12043,2.12374,2.11707,2.12006,46130000.0
2008-06-30 13:10:00,2.12258,2.12375,2.11591,2.12157,43750000.0
2008-06-30 13:15:00,2.12229,2.12472,2.11749,2.12409,43760000.0
2008-06-30 13:20:00,2.12163,2.12629,2.12037,2.12136,48140000.0
2008-06-30 13:25:00,2.1249,2.12776,2.11895,2.12054,44260000.0
2008-06-30 13:30:00,2.12005,2.12414,2.11634,2.12176,41880000.0
2008-06-30 13:35:00,2.12168,2.1222,2.11379,2.12083,45270000.0
2008-06-30 13:40:00,2.12115,2.12249,2.11371,2.11736,49500000.0
2008-06-30 13:45:00,2.11941,2.12299,2.11503,2.12156,38760000.0
2008-06-30 13:50:00,2.11942,2.12218,2.11563,2.11776,46130000.0
2008-06-30 13:55:00,2.12192,2.12209,2.11433,2.11433,42750000.0
2008-06-30 14:00:00,2.11796,2.1228,2.11665,2.12192,45390000.0
2008-06-30 14:05:00,2.11986,2.12254,2.11757,2.12096,38130000.0
2008-06-30 14:10:00,2.11966,2.12299,2.11709,2.11837,42380000.0
2008-06-30 14:15:00,2.12247,2.12317,2.11819,2.1211,45880000.0
2008-06-30 14:20:00,2.12307,2.12548,2.11751,2.12373,44000000.0
2008-06-30 14:25:00,2.12562,2.12621,2.119,2.12376,47260000.0
2008-06-30 14:30:00,2.12405,2.12663,2.11976,2.12475,50510000.0
2008-06-30 14:35:00,2.12286,2.12464,2.11825,2.12039,45880000.0
2008-06-30 14:40:00,2.12277,2.12401,2.1168,2.12255,37500000.0
2008-06-30 14:45:00,2.12229,2.1244,2.11832,2.12388,42880000.0
2008-06-30 14:50:00,2.12237,2.12449,2.11628,2.12198,46130000.0
2008-06-30 14:55:00,2.12331,2.12405,2.11894,2.12289,54880000.0
2008-06-30 15:00:00,2.12251,2.12434,2.11726,2.11892,51140000.0
2008-06-30 15:05:00,2.1236,2.12466,2.11934,2.12438,45880000.0
2008-06-30 15:10:00,2.12449,2.12449,2.11874,2.11965,43250000.0
2008-06-30 15:15:00,2.12048,2.12313,2.11673,2.11673,44750000.0
2008-06-30 15:20:00,2.12075,2.12274,2.11561,2.12084,43880000.0
2008-06-30 15:25:00,2.12034,2.12247,2.11719,2.12247,41880000.0
2008-06-30 15:30:00,2.12023,2.12156,2.11755,2.12112,39890000.0
2008-06-30 15:35:00,2.11825,2.12254,2.11238,2.11858,48130000.0
2008-06-30 15:40:00,2.12053,2.12204,2.11626,2.11731,38380000.0
2008-06-30 15:45:00,2.12227,2.12323,2.11537,2.12182,45380000.0
2008-06-30 15:50:00,2.12006,2.12155,2.11559,2.12057,50260000.0
2008-06-30 15:55:00,2.12184,2.12222,2.11594,2.11953,38260000.0
2008-06-30 16:00:00,2.12036,2.12102,2.11553,2.11968,43760000.0
2008-06-30 16:05:00,2.12038,2.12038,2.11385,2.11877,33500000.0
2008-06-30 16:10:00,2.11768,2.12241,2.11605,2.12119,44000000.0
2008-06-30 16:15:00,2.1194,2.12135,2.11486,2.11579,46010000.0
2008-06-30 16:20:00,2.11978,2.12202,2.11421,2.11915,42250000.0
2008-06-30 16:25:00,2.12088,2.12108,2.11544,2.1203,48750000.0
2008-06-30 16:30:00,2.11905,2.12102,2.11491,2.12053,49250000.0
2008-06-30 16:35:00,2.12016,2.12257,2.11551,2.1209,47000000.0
2008-06-30 16:40:00,2.12151,2.12252,2.11546,2.12038,40130000.0
2008-06-30 16:45:00,2.12211,2.12324,2.11743,2.12278,36260000.0
2008-06-30 16:50:00,2.12031,2.12395,2.11698,2.12003,36510000.0
2008-06-30 16:55:00,2.12203,2.12402,2.11639,2.12232,42130000.0
2008-06-30 17:00:00,2.12276,2.12298,2.11652,2.12249,41770000.0
2008-06-30 17:05:00,2.12007,2.12327,2.11663,2.1223,43000000.0
2008-06-30 17:10:00,2.11784,2.12493,2.11784,2.12182,38630000.0
2008-06-30 17:15:00,2.12515,2.12589,2.12165,2.1242,44130000.0
2008-06-30 17:20:00,2.12584,2.12648,2.12125,2.12569,45380000.0
2008-06-30 17:25:00,2.12456,2.12733,2.11951,2.12733,47630000.0
2008-06-30 17:30:00,2.12582,2.12663,2.1218,2.12436,44380000.0
2008-06-30 17:35:00,2.12285,2.12644,2.12059,2.12411,41880000.0
2008-06-30 17:40:00,2.12495,2.12557,2.12115,2.12346,40640000.0
2008-06-30 17:45:00,2.12451,2.12714,2.11944,2.12234,47130000.0
2008-06-30 17:50:00,2.12316,2.12599,2.11979,2.12599,45390000.0
2008-06-30 17:55:00,2.12496,2.12541,2.12019,2.12529,38250000.0
2008-06-30 18:00:00,2.12473,2.12625,2.11974,2.12478,52760000.0
2008-06-30 18:05:00,2.12473,2.12726,2.12039,2.12408,46140000.0
2008-06-30 18:10:00,2.12421,2.1269,2.12234,2.12617,36510000.0
2008-06-30 18:15:00,2.12696,2.12748,2.12107,2.12497,52890000.0
2008-06-30 18:20:00,2.12509,2.12807,2.12058,2.12417,44750000.0
2008-06-30 18:25:00,2.12461,2.12713,2.12121,2.1263,34260000.0
2008-06-30 18:30:00,2.12644,2.12695,2.11926,2.12539,52010000.0
2008-06-30 18:35:00,2.1239,2.12747,2.12047,2.12557,43010000.0
2008-06-30 18:40:00,2.12371,2.1267,2.12058,2.1252,47760000.0
2008-06-30 18:45:00,2.12659,2.12679,2.12062,2.12641,48260000.0
2008-06-30 18:50:00,2.12593,2.12856,2.1225,2.12546,46130000.0
2008-06-30 18:55:00,2.12556,2.12905,2.12241,2.12517,42760000.0
2008-06-30 19:00:00,2.1263,2.12824,2.11895,2.12383,47380000.0
2008-06-30 19:05:00,2.12731,2.12813,2.12209,2.12603,39390000.0
2008-06-30 19:10:00,2.1274,2.12845,2.12331,2.12531,44270000.0
2008-06-30 19:15:00,2.1273,2.12753,2.12114,2.12197,57760000.0
2008-06-30 19:20:00,2.12534,2.12758,2.12047,2.12747,45760000.0
2008-06-30 19:25:00,2.1251,2.12804,2.11984,2.12633,39880000.0
2008-06-30 19:30:00,2.12222,2.12682,2.12132,2.12585,51130000.0
2008-06-30 19:35:00,2.12428,2.12691,2.1203,2.12553,36500000.0
2008-06-30 19:40:00,2.12526,2.12847,2.12234,2.1263,37880000.0
2008-06-30 19:45:00,2.12506,2.12871,2.1212,2.12261,36760000.0
2008-06-30 19:50:00,2.12549,2.12685,2.1199,2.12259,42130000.0
2008-06-30 19:55:00,2.12682,2.127,2.12063,2.12607,58760000.0
2008-06-30 20:00:00,2.12627,2.12649,2.12082,2.12395,47140000.0
2008-06-30 20:05:00,2.12561,2.12663,2.11917,2.12663,49130000.0
2008-06-30 20:10:00,2.12341,2.12727,2.11863,2.12512,42140000.0
2008-06-30 20:15:00,2.12407,2.12515,2.11809,2.12438,35500000.0
2008-06-30 20:20:00,2.12084,2.12571,2.1205,2.12292,47760000.0
2008-06-30 20:25:00,2.12374,2.12577,2.12021,2.12577,44130000.0
2008-06-30 20:30:00,2.12371,2.12591,2.12048,2.12522,50380000.0
2008-06-30 20:35:00,2.12284,2.12541,2.12056,2.12107,45760000.0
2008-06-30 20:40:00,2.12239,2.12528,2.1192,2.1242,61770000.0
2008-06-30 20:45:00,2.12341,2.12583,2.11953,2.12325,41510000.0
2008-06-30 20:50:00,2.12036,2.12608,2.11908,2.12446,40380000.0
2008-06-30 20:55:00,2.12355,2.12554,2.11784,2.12538,48650000.0
2008-06-30 21:00:00,2.12162,2.12602,2.11964,2.12435,44650000.0
2008-06-30 21:05:00,2.12189,2.12689,2.12084,2.12173,44520000.0
2008-06-30 21:10:00,2.12521,2.12521,2.1189,2.11985,41520000.0
2008-06-30 21:15:00,2.12234,2.1241,2.11741,2.12155,40000000.0
2008-06-30 21:20:00,2.12389,2.12508,2.11887,2.12127,43380000.0
2008-06-30 21:25:00,2.12372,2.12794,2.11985,2.12794,42010000.0
2008-06-30 21:30:00,2.12507,2.12757,2.12142,2.12535,43630000.0
2008-06-30 21:35:00,2.11915,2.12728,2.11915,2.12334,40130000.0
2008-06-30 21:40:00,2.12411,2.12569,2.12065,2.12065,34130000.0
2008-06-30 21:45:00,2.12217,2.12473,2.11743,2.12149,50250000.0
2008-06-30 21:50:00,2.11971,2.12469,2.11899,2.12466,31250000.0
2008-06-30 21:55:00,2.12476,2.12725,2.1216,2.1216,46260000.0
2008-06-30 22:00:00,2.12577,2.12675,2.1217,2.12652,36380000.0
2008-06-30 22:05:00,2.12684,2.12743,2.12013,2.12596,34770000.0
2008-06-30 22:10:00,2.1235,2.12685,2.12062,2.12501,35260000.0
2008-06-30 22:15:00,2.12063,2.12734,2.11996,2.12638,42260000.0
2008-06-30 22:20:00,2.12722,2.12742,2.12111,2.12486,43520000.0
2008-06-30 22:25:00,2.12409,2.12728,2.12248,2.12559,44130000.0
2008-06-30 22:30:00,2.12728,2.12728,2.12123,2.12452,43000000.0
2008-06-30 22:35:00,2.12243,2.12619,2.11877,2.1221,39630000.0
2008-06-30 22:40:00,2.12519,2.12562,2.11872,2.12442,34880000.0
2008-06-30 22:45:00,2.124,2.12599,2.12009,2.12082,35000000.0
2008-06-30 22:50:00,2.1258,2.12686,2.12011,2.12455,41640000.0
2008-06-30 22:55:00,2.12307,2.12581,2.11816,2.12437,36760000.0
2008-06-30 23:00:00,2.12503,2.1259,2.11967,2.12459,44770000.0
2008-06-30 23:05:00,2.11923,2.1259,2.11821,2.12362,37250000.0
2008-06-30 23:10:00,2.12373,2.12443,2.11657,2.12127,35510000.0
2008-06-30 23:15:00,2.11723,2.12506,2.11723,2.12458,39510000.0
2008-06-30 23:20:00,2.12198,2.124,2.11613,2.12043,46260000.0
2008-06-30 23:25:00,2.12159,2.12435,2.11951,2.12346,33760000.0
2008-06-30 23:30:00,2.12026,2.12425,2.11827,2.12323,39010000.0
2008-06-30 23:35:00,2.12234,2.12428,2.1191,2.12188,44140000.0
2008-06-30 23:40:00,2.12385,2.12478,2.11835,2.11922,30390000.0
2008-06-30 23:45:00,2.1214,2.12365,2.11848,2.12186,33000000.0
2008-06-30 23:50:00,2.12363,2.12513,2.1168,2.12513,32130000.0
2008-06-30 23:55:00,2.12127,2.12524,2.11841,2.11949,42890000.0
2008-07-01 00:00:00,2.12224,2.1244,2.11927,2.12234,48130000.0
2008-07-01 00:05:00,2.12157,2.12463,2.11758,2.12194,55390000.0
2008-07-01 00:10:00,2.12339,2.12408,2.11937,2.12267,46510000.0
2008-07-01 00:15:00,2.12191,2.12348,2.11835,2.12156,37250000.0
2008-07-01 00:20:00,2.11934,2.12495,2.11836,2.12353,37390000.0
2008-07-01 00:25:00,2.12213,2.12373,2.11625,2.12102,50380000.0
2008-07-01 00:30:00,2.12247,2.12293,2.11705,2.12272,43390000.0
2008-07-01 00:35:00,2.12061,2.12358,2.11678,2.11678,34760000.0
2008-07-01 00:40:00,2.12071,2.12302,2.11704,2.12111,32130000.0
2008-07-01 00:45:00,2.12013,2.12407,2.11896,2.12197,43630000.0
2008-07-01 00:50:00,2.12231,2.12618,2.11719,2.12111,48000000.0
2008-07-01 00:55:00,2.12179,2.12452,2.11942,2.12331,38010000.0
2008-07-01 01:00:00,2.12133,2.12365,2.11639,2.12232,56390000.0
2008-07-01 01:05:00,2.12242,2.1229,2.11621,2.12081,44140000.0
2008-07-01 01:10:00,2.12087,2.12265,2.11733,2.11756,40900000.0
2008-07-01 01:15:00,2.12062,2.12236,2.11641,2.12058,47770000.0
2008-07-01 01:20:00,2.12027,2.12316,2.11619,2.11865,49520000.0
2008-07-01 01:25:00,2.12034,2.12252,2.11689,2.12009,48390000.0
2008-07-01 01:30:00,2.11784,2.12373,2.11778,2.12278,42130000.0
2008-07-01 01:35:00,2.11711,2.12434,2.11711,2.12181,42900000.0
2008-07-01 01:40:00,2.12257,2.12373,2.11946,2.12373,30640000.0
2008-07-01 01:45:00,2.12257,2.12362,2.1184,2.12305,36000000.0
2008-07-01 01:50:00,2.12144,2.12313,2.11862,2.12208,49390000.0
2008-07-01 01:55:00,2.12122,2.12271,2.11682,2.12215,36250000.0
2008-07-01 02:00:00,2.12136,2.12249,2.11643,2.1191,55250000.0
2008-07-01 02:05:00,2.11953,2.12207,2.11601,2.11994,41000000.0
2008-07-01 02:10:00,2.12156,2.12162,2.11422,2.11952,51630000.0
2008-07-01 02:15:00,2.11977,2.12639,2.11449,2.12096,50890000.0
2008-07-01 02:20:00,2.11974,2.12294,2.11569,2.1219,37010000.0
2008-07-01 02:25:00,2.11781,2.12314,2.11617,2.12183,49630000.0
2008-07-01 02:30:00,2.12165,2.12165,2.1134,2.12044,50880000.0
2008-07-01 02:35:00,2.11638,2.12248,2.11529,2.11998,47390000.0
2008-07-01 02:40:00,2.12069,2.12308,2.11516,2.12183,47520000.0
2008-07-01 02:45:00,2.12167,2.124,2.11649,2.12121,46750000.0
2008-07-01 02:50:00,2.12044,2.12311,2.11907,2.12101,42630000.0
2008-07-01 02:55:00,2.12212,2.12461,2.11778,2.12308,43130000.0
2008-07-01 03:00:00,2.1217,2.12452,2.11907,2.12034,50510000.0
2008-07-01 03:05:00,2.12208,2.12438,2.1191,2.12396,40510000.0
2008-07-01 03:10:00,2.12078,2.12475,2.1199,2.12398,47260000.0
2008-07-01 03:15:00,2.12321,2.12641,2.11994,2.12438,43380000.0
2008-07-01 03:20:00,2.12521,2.12622,2.12027,2.12386,36890000.0
2008-07-01 03:25:00,2.12549,2.12635,2.12115,2.12445,34760000.0
2008-07-01 03:30:00,2.12444,2.12661,2.12114,2.12415,50010000.0
2008-07-01 03:35:00,2.12445,2.12608,2.12133,2.12376,42250000.0
2008-07-01 03:40:00,2.11947,2.12575,2.11947,2.1245,42140000.0
2008-07-01 03:45:00,2.12582,2.12634,2.12125,2.12404,43010000.0
2008-07-01 03:50:00,2.1216,2.12601,2.12043,2.12529,46500000.0
2008-07-01 03:55:00,2.12652,2.12652,2.12012,2.12329,44750000.0
2008-07-01 04:00:00,2.12575,2.12578,2.11841,2.12385,35760000.0
2008-07-01 04:05:00,2.12495,2.12571,2.12211,2.12253,40380000.0
2008-07-01 04:10:00,2.1189,2.12533,2.1189,2.12473,51640000.0
2008-07-01 04:15:00,2.12228,2.12557,2.11913,2.12473,50000000.0
2008-07-01 04:20:00,2.12201,2.12576,2.12028,2.12322,55880000.0
2008-07-01 04:25:00,2.12458,2.12556,2.12031,2.12547,43130000.0
2008-07-01 04:30:00,2.1207,2.12555,2.11864,2.11909,44130000.0
2008-07-01 04:35:00,2.12197,2.12499,2.1186,2.1186,37260000.0
2008-07-01 04:40:00,2.12191,2.12539,2.11977,2.12346,59000000.0
2008-07-01 04:45:00,2.12497,2.12497,2.11832,2.12228,41640000.0
2008-07-01 04:50:00,2.12318,2.12532,2.11999,2.12343,41250000.0
2008-07-01 04:55:00,2.12184,2.12412,2.11822,2.12412,39130000.0
2008-07-01 05:00:00,2.12295,2.12377,2.11746,2.12321,41260000.0
2008-07-01 05:05:00,2.12121,2.12424,2.11835,2.1217,48510000.0
2008-07-01 05:10:00,2.12088,2.12439,2.11765,2.12137,42880000.0
2008-07-01 05:15:00,2.12196,2.12523,2.11957,2.12276,41880000.0
2008-07-01 05:20:00,2.12134,2.1241,2.11819,2.12381,50260000.0
2008-07-01 05:25:00,2.11892,2.12319,2.11721,2.12319,41890000.0
2008-07-01 05:30:00,2.12226,2.12315,2.11669,2.1229,30880000.0
2008-07-01 05:35:00,2.12215,2.12308,2.11461,2.12254,43260000.0
2008-07-01 05:40:00,2.12296,2.12371,2.11661,2.12256,40760000.0
2008-07-01 05:45:00,2.12337,2.12424,2.11904,2.12187,38760000.0
2008-07-01 05:50:00,2.12023,2.12348,2.11626,2.12151,48010000.0
2008-07-01 05:55:00,2.12071,2.12328,2.11776,2.12203,41130000.0
2008-07-01 06:00:00,2.11848,2.12352,2.11614,2.11658,45500000.0
2008-07-01 06:05:00,2.12142,2.12398,2.11647,2.12141,45500000.0
2008-07-01 06:10:00,2.12089,2.12273,2.11832,2.12127,46500000.0
2008-07-01 06:15:00,2.12267,2.12336,2.11826,2.12331,43130000.0
2008-07-01 06:20:00,2.12255,2.12369,2.11781,2.1215,50510000.0
2008-07-01 06:25:00,2.12323,2.12335,2.11788,2.12335,48880000.0
2008-07-01 06:30:00,2.12341,2.12432,2.11915,2.11993,46510000.0
2008-07-01 06:35:00,2.12122,2.12402,2.11685,2.12394,47390000.0
2008-07-01 06:40:00,2.12305,2.12479,2.11916,2.12236,38760000.0
2008-07-01 06:45:00,2.12254,2.12512,2.11834,2.12434,49880000.0
2008-07-01 06:50:00,2.11981,2.12437,2.11766,2.12213,39630000.0
2008-07-01 06:55:00,2.12218,2.12524,2.11929,2.12485,45630000.0
2008-07-01 07:00:00,2.12202,2.12472,2.11881,2.12412,39380000.0
2008-07-01 07:05:00,2.12065,2.12535,2.11952,2.12457,50630000.0
2008-07-01 07:10:00,2.12315,2.12569,2.11909,2.12458,33760000.0
2008-07-01 07:15:00,2.12352,2.12581,2.12119,2.12119,37130000.0
2008-07-01 07:20:00,2.1223,2.1256,2.11974,2.12125,46130000.0
2008-07-01 07:25:00,2.12562,2.12562,2.11879,2.12345,62530000.0
2008-07-01 07:30:00,2.12273,2.12527,2.1192,2.12034,55140000.0
2008-07-01 07:35:00,2.12258,2.12432,2.1167,2.12248,35750000.0
2008-07-01 07:40:00,2.12167,2.12513,2.11801,2.12228,43140000.0
2008-07-01 07:45:00,2.11976,2.12348,2.11619,2.12016,41380000.0
2008-07-01 07:50:00,2.12333,2.1239,2.11527,2.12225,41500000.0
2008-07-01 07:55:00,2.1222,2.12396,2.11735,2.12057,46250000.0
2008-07-01 08:00:00,2.12362,2.12362,2.11668,2.12205,43750000.0
2008-07-01 08:05:00,2.11986,2.12341,2.11595,2.12135,43760000.0
2008-07-01 08:10:00,2.11546,2.12316,2.1148,2.12297,50510000.0
2008-07-01 08:15:00,2.12095,2.12336,2.11683,2.12336,51250000.0
2008-07-01 08:20:00,2.12115,2.12347,2.11801,2.12224,41500000.0
2008-07-01 08:25:00,2.11902,2.12223,2.11488,2.12198,49260000.0
2008-07-01 08:30:00,2.12191,2.12277,2.11634,2.11879,44510000.0
2008-07-01 08:35:00,2.12194,2.12314,2.1173,2.11894,41630000.0
2008-07-01 08:40:00,2.1193,2.12357,2.11702,2.12128,42880000.0
2008-07-01 08:45:00,2.12016,2.12495,2.11698,2.12444,50500000.0
2008-07-01 08:50:00,2.12281,2.12754,2.12067,2.12517,42130000.0
2008-07-01 08:55:00,2.12156,2.12762,2.12147,2.12346,46880000.0
2008-07-01 09:00:00,2.12347,2.12701,2.12087,2.12474,40880000.0
2008-07-01 09:05:00,2.12108,2.12686,2.12099,2.12637,40880000.0
2008-07-01 09:10:00,2.12178,2.12774,2.12021,2.12499,38250000.0
2008-07-01 09:15:00,2.12436,2.12436,2.11731,2.12195,42140000.0
2008-07-01 09:20:00,2.12232,2.12396,2.11909,2.12308,53500000.0
2008-07-01 09:25:00,2.12144,2.12824,2.11937,2.1235,60880000.0
2008-07-01 09:30:00,2.12528,2.12533,2.11848,2.12347,40000000.0
2008-07-01 09:35:00,2.12371,2.12371,2.1168,2.12129,44000000.0
2008-07-01 09:40:00,2.12048,2.12367,2.11806,2.12285,44380000.0
2008-07-01 09:45:00,2.12272,2.12379,2.1174,2.12147,39630000.0
2008-07-01 09:50:00,2.11924,2.12374,2.11821,2.12308,34510000.0
2008-07-01 09:55:00,2.12167,2.12448,2.11646,2.12115,52530000.0
2008-07-01 10:00:00,2.12391,2.12391,2.11803,2.12126,54760000.0
2008-07-01 10:05:00,2.12162,2.12302,2.1138,2.12048,47760000.0
2008-07-01 10:10:00,2.12052,2.12409,2.11942,2.12385,40380000.0
2008-07-01 10:15:00,2.11988,2.12448,2.11865,2.1226,39500000.0
2008-07-01 10:20:00,2.12297,2.12602,2.11844,2.1225,43250000.0
2008-07-01 10:25:00,2.12263,2.12405,2.11441,2.12244,41020000.0
2008-07-01 10:30:00,2.12002,2.12306,2.11536,2.1225,44020000.0
2008-07-01 10:35:00,2.12205,2.1235,2.1183,2.11988,47770000.0
2008-07-01 10:40:00,2.12281,2.12345,2.117,2.12073,46000000.0
2008-07-01 10:45:00,2.12255,2.12482,2.11799,2.12243,46630000.0
2008-07-01 10:50:00,2.12026,2.12592,2.12026,2.12452,38390000.0
2008-07-01 10:55:00,2.12201,2.12653,2.11913,2.1245,40750000.0
2008-07-01 11:00:00,2.12461,2.12537,2.11945,2.12412,41640000.0
2008-07-01 11:05:00,2.12514,2.12627,2.1203,2.12455,42760000.0
2008-07-01 11:10:00,2.12507,2.1262,2.1209,2.12147,48380000.0
2008-07-01 11:15:00,2.12357,2.1251,2.12034,2.12181,45250000.0
2008-07-01 11:20:00,2.1215,2.12368,2.11587,2.12223,54130000.0
2008-07-01 11:25:00,2.12347,2.12382,2.11624,2.12292,47510000.0
2008-07-01 11:30:00,2.1233,2.12361,2.11905,2.12361,52010000.0
2008-07-01 11:35:00,2.12327,2.12669,2.11928,2.12386,45500000.0
2008-07-01 11:40:00,2.12314,2.12948,2.11949,2.12604,46010000.0
2008-07-01 11:45:00,2.12823,2.1295,2.1221,2.12704,38380000.0
2008-07-01 11:50:00,2.1277,2.12855,2.12043,2.12701,48270000.0
2008-07-01 11:55:00,2.12605,2.12849,2.1231,2.12722,50390000.0
2008-07-01 12:00:00,2.1269,2.12811,2.12358,2.12654,40760000.0
2008-07-01 12:05:00,2.12563,2.12798,2.12125,2.12699,44500000.0
2008-07-01 12:10:00,2.12891,2.12891,2.12193,2.12631,43010000.0
2008-07-01 12:15:00,2.12513,2.12708,2.11998,2.12521,38130000.0
2008-07-01 12:20:00,2.1224,2.12712,2.12128,2.12168,51260000.0
2008-07-01 12:25:00,2.12511,2.12547,2.11938,2.12084,45880000.0
2008-07-01 12:30:00,2.12231,2.12509,2.11814,2.12349,41010000.0
2008-07-01 12:35:00,2.12187,2.12599,2.11963,2.12599,43130000.0
2008-07-01 12:40:00,2.1203,2.12562,2.11965,2.12252,49130000.0
2008-07-01 12:45:00,2.12401,2.12576,2.11968,2.12318,39510000.0
2008-07-01 12:50:00,2.12306,2.12354,2.11758,2.1217,50880000.0
2008-07-01 12:55:00,2.11872,2.12388,2.11546,2.12135,44130000.0
2008-07-01 13:00:00,2.12216,2.12416,2.11665,2.1227,42880000.0
2008-07-01 13:05:00,2.11755,2.12574,2.11755,2.12476,41510000.0
2008-07-01 13:10:00,2.12409,2.1253,2.11923,2.12334,42880000.0
2008-07-01 13:15:00,2.12221,2.12501,2.11857,2.12431,43880000.0
2008-07-01 13:20:00,2.11961,2.12472,2.11961,2.12058,45760000.0
2008-07-01 13:25:00,2.1235,2.12569,2.1189,2.12136,50380000.0
2008-07-01 13:30:00,2.12061,2.12757,2.11997,2.12263,46880000.0
2008-07-01 13:35:00,2.12473,2.12614,2.11836,2.12484,47880000.0
2008-07-01 13:40:00,2.12499,2.12567,2.12002,2.1221,52750000.0
2008-07-01 13:45:00,2.12473,2.12789,2.12117,2.12559,45630000.0
2008-07-01 13:50:00,2.12358,2.12697,2.11961,2.12482,36760000.0
2008-07-01 13:55:00,2.12686,2.12753,2.11979,2.11994,43880000.0
2008-07-01 14:00:00,2.12576,2.12662,2.12052,2.12644,45630000.0
2008-07-01 14:05:00,2.12405,2.12733,2.12262,2.12669,40880000.0
2008-07-01 14:10:00,2.12653,2.12795,2.12186,2.12337,45760000.0
2008-07-01 14:15:00,2.1259,2.1273,2.12234,2.12407,38880000.0
2008-07-01 14:20:00,2.12748,2.12748,2.12052,2.12663,46890000.0
2008-07-01 14:25:00,2.12692,2.12692,2.1197,2.12328,42630000.0
2008-07-01 14:30:00,2.12479,2.12479,2.11615,2.12296,44770000.0
2008-07-01 14:35:00,2.12234,2.12406,2.11892,2.12105,43880000.0
2008-07-01 14:40:00,2.1236,2.1242,2.11764,2.12364,46000000.0
2008-07-01 14:45:00,2.12332,2.12439,2.11906,2.11906,41880000.0
2008-07-01 14:50:00,2.12266,2.1245,2.11808,2.12111,49130000.0
2008-07-01 14:55:00,2.12261,2.12389,2.11933,2.12135,51130000.0
2008-07-01 15:00:00,2.12258,2.12495,2.1176,2.11852,50260000.0
2008-07-01 15:05:00,2.12271,2.12355,2.11734,2.12258,35630000.0
2008-07-01 15:10:00,2.12297,2.12384,2.11884,2.11884,40880000.0
2008-07-01 15:15:00,2.12136,2.12426,2.11843,2.11917,45890000.0
2008-07-01 15:20:00,2.12285,2.12507,2.11655,2.12198,62750000.0
2008-07-01 15:25:00,2.12012,2.12308,2.11782,2.12134,41880000.0
2008-07-01 15:30:00,2.12116,2.12436,2.11853,2.12255,46250000.0
2008-07-01 15:35:00,2.12166,2.12547,2.11797,2.1224,42510000.0
2008-07-01 15:40:00,2.11776,2.12595,2.11776,2.12125,40010000.0
2008-07-01 15:45:00,2.12514,2.12539,2.11817,2.12345,55250000.0
2008-07-01 15:50:00,2.12331,2.12557,2.11832,2.12379,49380000.0
2008-07-01 15:55:00,2.12361,2.12473,2.11868,2.12317,45510000.0
2008-07-01 16:00:00,2.12448,2.12851,2.12253,2.12713,46130000.0
2008-07-01 16:05:00,2.12744,2.12789,2.12121,2.12628,40500000.0
2008-07-01 16:10:00,2.12396,2.12717,2.11809,2.12045,45010000.0
2008-07-01 16:15:00,2.12121,2.12526,2.1194,2.12169,45500000.0
2008-07-01 16:20:00,2.12419,2.12671,2.1199,2.12349,45390000.0
2008-07-01 16:25:00,2.12375,2.12622,2.11918,2.12494,47000000.0
2008-07-01 16:30:00,2.12334,2.12572,2.11896,2.12442,47130000.0
2008-07-01 16:35:00,2.12587,2.12591,2.11893,2.12394,46750000.0
2008-07-01 16:40:00,2.12453,2.12503,2.11817,2.12263,43130000.0
2008-07-01 16:45:00,2.12267,2.12486,2.11766,2.12486,41250000.0
2008-07-01 16:50:00,2.12339,2.12549,2.11797,2.12155,43390000.0
2008-07-01 16:55:00,2.12432,2.12611,2.11958,2.12347,46390000.0
2008-07-01 17:00:00,2.12326,2.12489,2.11891,2.1237,35880000.0
2008-07-01 17:05:00,2.12092,2.12364,2.11885,2.12149,46380000.0
2008-07-01 17:10:00,2.11771,2.12308,2.11702,2.11702,34750000.0
2008-07-01 17:15:00,2.12152,2.12218,2.11848,2.11965,53510000.0
2008-07-01 17:20:00,2.12222,2.12272,2.11733,2.12195,42880000.0
2008-07-01 17:25:00,2.12134,2.12294,2.11686,2.12227,37880000.0
2008-07-01 17:30:00,2.12124,2.12294,2.11774,2.12022,39130000.0
2008-07-01 17:35:00,2.11923,2.1231,2.11745,2.12108,38380000.0
2008-07-01 17:40:00,2.12156,2.12303,2.11906,2.12263,43000000.0
2008-07-01 17:45:00,2.12139,2.1225,2.11686,2.11922,45500000.0
2008-07-01 17:50:00,2.12024,2.1222,2.11663,2.12035,47750000.0
2008-07-01 17:55:00,2.12155,2.12214,2.11366,2.12081,41380000.0
2008-07-01 18:00:00,2.12133,2.12201,2.11658,2.12173,53890000.0
2008-07-01 18:05:00,2.12132,2.12239,2.11716,2.11985,43000000.0
2008-07-01 18:10:00,2.12067,2.12338,2.11768,2.12108,41130000.0
2008-07-01 18:15:00,2.12096,2.12387,2.11276,2.11745,61130000.0
2008-07-01 18:20:00,2.11715,2.12023,2.11366,2.11815,50010000.0
2008-07-01 18:25:00,2.11372,2.11951,2.1136,2.11667,32500000.0
2008-07-01 18:30:00,2.11865,2.12208,2.11287,2.11983,49000000.0
2008-07-01 18:35:00,2.11922,2.12,2.11292,2.11856,49630000.0
2008-07-01 18:40:00,2.11815,2.12068,2.11441,2.11901,52760000.0
2008-07-01 18:45:00,2.11988,2.12093,2.11403,2.11911,40880000.0
2008-07-01 18:50:00,2.11955,2.11955,2.11414,2.11656,44500000.0
2008-07-01 18:55:00,2.11466,2.11809,2.11208,2.11691,45630000.0
2008-07-01 19:00:00,2.11695,2.11802,2.11026,2.11684,44890000.0
2008-07-01 19:05:00,2.11777,2.11797,2.11002,2.11623,42760000.0
2008-07-01 19:10:00,2.1164,2.11925,2.11551,2.11608,45760000.0
2008-07-01 19:15:00,2.12082,2.1214,2.11241,2.1166,57250000.0
2008-07-01 19:20:00,2.1182,2.11993,2.1134,2.11883,51140000.0
2008-07-01 19:25:00,2.11758,2.11977,2.11154,2.11917,43380000.0
2008-07-01 19:30:00,2.1168,2.11972,2.11356,2.11935,48500000.0
2008-07-01 19:35:00,2.11921,2.12102,2.115,2.12067,39630000.0
2008-07-01 19:40:00,2.11796,2.12059,2.11508,2.11727,42500000.0
2008-07-01 19:45:00,2.1185,2.12125,2.1141,2.11791,41510000.0
2008-07-01 19:50:00,2.1197,2.12137,2.11469,2.11519,41380000.0
2008-07-01 19:55:00,2.11842,2.12096,2.11381,2.11826,48880000.0
2008-07-01 20:00:00,2.12057,2.12166,2.11604,2.1182,40880000.0
2008-07-01 20:05:00,2.11997,2.12333,2.11394,2.12038,51250000.0
2008-07-01 20:10:00,2.11815,2.12277,2.11526,2.12277,38010000.0
2008-07-01 20:15:00,2.12096,2.12215,2.11487,2.1202,37760000.0
2008-07-01 20:20:00,2.11784,2.12223,2.11553,2.11925,49010000.0
2008-07-01 20:25:00,2.12106,2.12384,2.11724,2.11945,49900000.0
2008-07-01 20:30:00,2.12122,2.12304,2.11533,2.12155,43880000.0
2008-07-01 20:35:00,2.12127,2.12164,2.1168,2.1168,42880000.0
2008-07-01 20:40:00,2.11889,2.12144,2.11429,2.12015,59000000.0
2008-07-01 20:45:00,2.11865,2.12043,2.11504,2.11917,36630000.0
2008-07-01 20:50:00,2.11797,2.1214,2.11289,2.11868,39260000.0
2008-07-01 20:55:00,2.11682,2.12011,2.11263,2.11823,53250000.0
2008-07-01 21:00:00,2.11532,2.12063,2.113,2.11714,45380000.0
2008-07-01 21:05:00,2.11688,2.12117,2.11533,2.11839,38760000.0
2008-07-01 21:10:00,2.11901,2.12037,2.11369,2.11369,36390000.0
2008-07-01 21:15:00,2.11952,2.11966,2.11316,2.1183,45380000.0
2008-07-01 21:20:00,2.11836,2.11926,2.11116,2.11432,42380000.0
2008-07-01 21:25:00,2.11718,2.11927,2.1134,2.11927,37260000.0
2008-07-01 21:30:00,2.11991,2.11991,2.11279,2.11674,48890000.0
2008-07-01 21:35:00,2.11293,2.12066,2.11293,2.11827,37500000.0
2008-07-01 21:40:00,2.11699,2.11958,2.11372,2.11689,37260000.0
2008-07-01 21:45:00,2.11689,2.12005,2.11299,2.11449,47640000.0
2008-07-01 21:50:00,2.11685,2.11997,2.11397,2.11908,34630000.0
2008-07-01 21:55:00,2.11672,2.12004,2.11393,2.11492,41250000.0
2008-07-01 22:00:00,2.11787,2.11964,2.11461,2.11906,38630000.0
2008-07-01 22:05:00,2.11757,2.11893,2.11305,2.11848,38750000.0
2008-07-01 22:10:00,2.11609,2.11932,2.11331,2.11748,40500000.0
2008-07-01 22:15:00,2.11597,2.11957,2.11374,2.11769,42130000.0
2008-07-01 22:20:00,2.11726,2.11941,2.11182,2.11885,41250000.0
2008-07-01 22:25:00,2.11367,2.12034,2.11367,2.11798,30880000.0
2008-07-01 22:30:00,2.1196,2.12025,2.11402,2.11797,36760000.0
2008-07-01 22:35:00,2.11937,2.11962,2.11453,2.11528,35750000.0
2008-07-01 22:40:00,2.11721,2.12016,2.11223,2.11764,32000000.0
2008-07-01 22:45:00,2.11651,2.11916,2.11181,2.1123,34880000.0
2008-07-01 22:50:00,2.1166,2.11971,2.11414,2.11886,38640000.0
2008-07-01 22:55:00,2.11737,2.11885,2.1115,2.11751,31520000.0
2008-07-01 23:00:00,2.11558,2.11968,2.11312,2.11688,41010000.0
2008-07-01 23:05:00,2.11544,2.11933,2.11278,2.11804,39000000.0
2008-07-01 23:10:00,2.11731,2.11958,2.11245,2.11694,37000000.0
2008-07-01 23:15:00,2.11532,2.11952,2.11532,2.11866,35750000.0
2008-07-01 23:20:00,2.11736,2.12048,2.11417,2.11776,41010000.0
2008-07-01 23:25:00,2.11809,2.11985,2.1133,2.11747,49380000.0
2008-07-01 23:30:00,2.11608,2.1191,2.11418,2.11872,46010000.0
2008-07-01 23:35:00,2.11632,2.11884,2.11225,2.1173,44880000.0
2008-07-01 23:40:00,2.11574,2.1184,2.11218,2.11807,28760000.0
2008-07-01 23:45:00,2.11563,2.11895,2.11383,2.11828,32260000.0
2008-07-01 23:50:00,2.11792,2.11993,2.11297,2.11656,45260000.0
2008-07-01 23:55:00,2.11722,2.11808,2.11353,2.1165,49250000.0
2008-07-02 00:00:00,2.11767,2.11911,2.11347,2.11821,48510000.0
2008-07-02 00:05:00,2.11714,2.11966,2.11184,2.11685,61000000.0
2008-07-02 00:10:00,2.11656,2.11974,2.11369,2.11901,37140000.0
2008-07-02 00:15:00,2.1147,2.11918,2.1147,2.11845,23750000.0
2008-07-02 00:20:00,2.11721,2.11915,2.11457,2.11666,28890000.0
2008-07-02 00:25:00,2.11697,2.12004,2.11248,2.11722,46650000.0
2008-07-02 00:30:00,2.11771,2.11866,2.11259,2.11847,31260000.0
2008-07-02 00:35:00,2.11813,2.11998,2.11324,2.11337,36250000.0
2008-07-02 00:40:00,2.11871,2.11893,2.1114,2.11789,32880000.0
2008-07-02 00:45:00,2.11831,2.11913,2.11268,2.11684,45760000.0
2008-07-02 00:50:00,2.11636,2.11933,2.11352,2.11671,48380000.0
2008-07-02 00:55:00,2.11737,2.11937,2.11397,2.11851,47010000.0
2008-07-02 01:00:00,2.11786,2.11977,2.11236,2.11869,60140000.0
2008-07-02 01:05:00,2.11701,2.12072,2.11422,2.11791,43880000.0
2008-07-02 01:10:00,2.11842,2.11957,2.11379,2.1143,42130000.0
2008-07-02 01:15:00,2.11812,2.12031,2.1122,2.12031,51270000.0
2008-07-02 01:20:00,2.11835,2.11865,2.11009,2.11337,43640000.0
2008-07-02 01:25:00,2.11768,2.11925,2.113,2.11654,45630000.0
2008-07-02 01:30:00,2.11564,2.11975,2.1138,2.11917,37130000.0
2008-07-02 01:35:00,2.11325,2.11952,2.11319,2.11741,43140000.0
2008-07-02 01:40:00,2.11714,2.11967,2.11553,2.11874,35630000.0
2008-07-02 01:45:00,2.11627,2.11886,2.11485,2.11849,56380000.0
2008-07-02 01:50:00,2.1158,2.11906,2.11374,2.11588,50000000.0
2008-07-02 01:55:00,2.1169,2.11929,2.11504,2.11842,35750000.0
2008-07-02 02:00:00,2.11827,2.11915,2.11347,2.1148,46640000.0
2008-07-02 02:05:00,2.11604,2.1188,2.1141,2.11681,43890000.0
2008-07-02 02:10:00,2.11861,2.11918,2.11215,2.11831,56630000.0
2008-07-02 02:15:00,2.11873,2.12058,2.11185,2.11857,53880000.0
2008-07-02 02:20:00,2.11833,2.11932,2.11348,2.11806,46000000.0
2008-07-02 02:25:00,2.1146,2.12107,2.11291,2.11875,40510000.0
2008-07-02 02:30:00,2.11869,2.11947,2.11239,2.11819,43760000.0
2008-07-02 02:35:00,2.11344,2.11813,2.11154,2.11492,46130000.0
2008-07-02 02:40:00,2.11788,2.11812,2.1115,2.11622,51380000.0
2008-07-02 02:45:00,2.11537,2.11736,2.11013,2.1166,43750000.0
2008-07-02 02:50:00,2.11645,2.11738,2.11294,2.11364,37260000.0
2008-07-02 02:55:00,2.11435,2.11762,2.1112,2.11501,49750000.0
2008-07-02 03:00:00,2.11496,2.11743,2.11171,2.11543,55000000.0
2008-07-02 03:05:00,2.11703,2.11866,2.11152,2.11536,44510000.0
2008-07-02 03:10:00,2.11509,2.11722,2.11032,2.11549,45890000.0
2008-07-02 03:15:00,2.11426,2.11661,2.11027,2.11507,45510000.0
2008-07-02 03:20:00,2.11524,2.117,2.11162,2.11631,38380000.0
2008-07-02 03:25:00,2.11689,2.11714,2.11321,2.1158,33760000.0
2008-07-02 03:30:00,2.11528,2.11705,2.10868,2.11487,53760000.0
2008-07-02 03:35:00,2.11389,2.11609,2.11052,2.11515,48010000.0
2008-07-02 03:40:00,2.11222,2.11624,2.11191,2.11452,35630000.0
2008-07-02 03:45:00,2.11652,2.11689,2.11273,2.11689,39750000.0
2008-07-02 03:50:00,2.11313,2.11666,2.11127,2.11666,40760000.0
2008-07-02 03:55:00,2.11704,2.11715,2.1112,2.11597,52880000.0
2008-07-02 04:00:00,2.11697,2.11807,2.10816,2.11577,37500000.0
2008-07-02 04:05:00,2.11668,2.11711,2.11428,2.11619,39760000.0
2008-07-02 04:10:00,2.11351,2.11787,2.11206,2.11632,48880000.0
2008-07-02 04:15:00,2.11567,2.11828,2.11233,2.11732,51630000.0
2008-07-02 04:20:00,2.1165,2.11827,2.11292,2.11608,49260000.0
2008-07-02 04:25:00,2.11661,2.11731,2.11288,2.11711,42260000.0
2008-07-02 04:30:00,2.11437,2.11791,2.10967,2.11294,42000000.0
2008-07-02 04:35:00,2.11571,2.11901,2.11231,2.11325,39750000.0
2008-07-02 04:40:00,2.11725,2.11878,2.11323,2.11749,49260000.0
2008-07-02 04:45:00,2.11509,2.1175,2.11177,2.11558,53500000.0
2008-07-02 04:50:00,2.11714,2.11747,2.11187,2.11642,31630000.0
2008-07-02 04:55:00,2.11534,2.11841,2.1134,2.1182,47770000.0
2008-07-02 05:00:00,2.11827,2.11873,2.11039,2.1156,39140000.0
2008-07-02 05:05:00,2.11756,2.11776,2.11036,2.11529,39880000.0
2008-07-02 05:10:00,2.11439,2.11779,2.11138,2.11526,45750000.0
2008-07-02 05:15:00,2.11774,2.11811,2.1113,2.11704,36630000.0
2008-07-02 05:20:00,2.11576,2.11787,2.1118,2.1167,54750000.0
2008-07-02 05:25:00,2.11502,2.11855,2.11196,2.11723,41260000.0
2008-07-02 05:30:00,2.11444,2.11784,2.11183,2.11766,34010000.0
2008-07-02 05:35:00,2.11676,2.11835,2.11253,2.11812,43250000.0
2008-07-02 05:40:00,2.11812,2.11872,2.1114,2.11694,38250000.0
2008-07-02 05:45:00,2.11621,2.11742,2.11399,2.11501,40250000.0
2008-07-02 05:50:00,2.11638,2.11811,2.1113,2.11426,48880000.0
2008-07-02 05:55:00,2.1172,2.11848,2.11246,2.1153,39130000.0
2008-07-02 06:00:00,2.11033,2.11808,2.11033,2.11387,47000000.0
2008-07-02 06:05:00,2.11698,2.11814,2.11103,2.11785,52380000.0
2008-07-02 06:10:00,2.1157,2.11834,2.11317,2.11746,42880000.0
2008-07-02 06:15:00,2.1155,2.11808,2.11373,2.11763,43510000.0
2008-07-02 06:20:00,2.11455,2.1186,2.11126,2.11496,50140000.0
2008-07-02 06:25:00,2.11566,2.11748,2.1116,2.11575,46010000.0
2008-07-02 06:30:00,2.11691,2.11743,2.1125,2.11423,49630000.0
2008-07-02 06:35:00,2.11606,2.11724,2.1112,2.11668,46260000.0
2008-07-02 06:40:00,2.11463,2.11662,2.11151,2.11603,44880000.0
2008-07-02 06:45:00,2.11711,2.1191,2.11005,2.11667,49010000.0
2008-07-02 06:50:00,2.11432,2.11762,2.11004,2.11531,49760000.0
2008-07-02 06:55:00,2.11489,2.11764,2.11172,2.11736,46390000.0
2008-07-02 07:00:00,2.11587,2.12007,2.11096,2.11603,38750000.0
2008-07-02 07:05:00,2.11263,2.11696,2.11032,2.11528,43390000.0
2008-07-02 07:10:00,2.11379,2.11706,2.1104,2.11632,38250000.0
2008-07-02 07:15:00,2.1149,2.11758,2.11098,2.11414,42760000.0
2008-07-02 07:20:00,2.11344,2.11836,2.11089,2.11452,50500000.0
2008-07-02 07:25:00,2.11744,2.11833,2.11138,2.11585,56640000.0
2008-07-02 07:30:00,2.11531,2.11768,2.11182,2.11242,50130000.0
2008-07-02 07:35:00,2.11319,2.11666,2.1113,2.115,38250000.0
2008-07-02 07:40:00,2.11514,2.11778,2.11101,2.11572,46500000.0
2008-07-02 07:45:00,2.11016,2.11763,2.11016,2.11434,40760000.0
2008-07-02 07:50:00,2.11767,2.11884,2.11251,2.11795,45010000.0
2008-07-02 07:55:00,2.11735,2.11888,2.11383,2.11752,42630000.0
2008-07-02 08:00:00,2.11698,2.11812,2.11061,2.11717,50260000.0
2008-07-02 08:05:00,2.11645,2.11804,2.11309,2.11727,40260000.0
2008-07-02 08:10:00,2.11134,2.11657,2.10897,2.11384,47630000.0
2008-07-02 08:15:00,2.1144,2.1164,2.10901,2.1155,43630000.0
2008-07-02 08:20:00,2.11356,2.11575,2.10792,2.11401,47760000.0
2008-07-02 08:25:00,2.11173,2.11701,2.11052,2.11375,48250000.0
2008-07-02 08:30:00,2.116,2.11696,2.11033,2.11253,45260000.0
2008-07-02 08:35:00,2.11566,2.11792,2.11152,2.11271,43750000.0
2008-07-02 08:40:00,2.11152,2.11675,2.11139,2.1143,43880000.0
2008-07-02 08:45:00,2.11657,2.11669,2.10922,2.11574,53000000.0
2008-07-02 08:50:00,2.11313,2.11617,2.10975,2.11413,54750000.0
2008-07-02 08:55:00,2.11265,2.11638,2.10969,2.11258,45000000.0
2008-07-02 09:00:00,2.11398,2.11621,2.1094,2.11419,48390000.0
2008-07-02 09:05:00,2.11257,2.11562,2.11093,2.11358,42260000.0
2008-07-02 09:10:00,2.11076,2.116,2.10912,2.11216,34630000.0
2008-07-02 09:15:00,2.11256,2.11596,2.1063,2.11445,43760000.0
2008-07-02 09:20:00,2.11264,2.11613,2.11082,2.11436,61630000.0
2008-07-02 09:25:00,2.11362,2.11605,2.10986,2.11551,63510000.0
2008-07-02 09:30:00,2.11616,2.11778,2.11086,2.11778,38880000.0
2008-07-02 09:35:00,2.11663,2.11869,2.11364,2.11797,40880000.0
2008-07-02 09:40:00,2.11719,2.11827,2.11122,2.11682,44020000.0
2008-07-02 09:45:00,2.11654,2.11853,2.10958,2.11673,41380000.0
2008-07-02 09:50:00,2.11446,2.11765,2.11343,2.1161,39510000.0
2008-07-02 09:55:00,2.11375,2.11846,2.11118,2.11761,53510000.0
2008-07-02 10:00:00,2.11771,2.11807,2.11021,2.11686,62010000.0
2008-07-02 10:05:00,2.11734,2.11781,2.11061,2.11524,45130000.0
2008-07-02 10:10:00,2.11707,2.11816,2.11293,2.11811,40650000.0
2008-07-02 10:15:00,2.11456,2.12038,2.11141,2.11987,36250000.0
2008-07-02 10:20:00,2.11941,2.12052,2.11421,2.11789,47130000.0
2008-07-02 10:25:00,2.11839,2.12024,2.11254,2.11833,48500000.0
2008-07-02 10:30:00,2.11682,2.11946,2.11075,2.11725,45250000.0
2008-07-02 10:35:00,2.11801,2.1183,2.11322,2.11614,50880000.0
2008-07-02 10:40:00,2.11663,2.11775,2.11107,2.11576,45890000.0
2008-07-02 10:45:00,2.11876,2.11929,2.11249,2.1171,46630000.0
2008-07-02 10:50:00,2.1166,2.11839,2.11367,2.11758,33630000.0
2008-07-02 10:55:00,2.11703,2.11981,2.11434,2.11801,51750000.0
2008-07-02 11:00:00,2.11794,2.12171,2.11438,2.11941,45380000.0
2008-07-02 11:05:00,2.12015,2.12063,2.11537,2.11929,44510000.0
2008-07-02 11:10:00,2.1169,2.12074,2.115,2.11804,57390000.0
2008-07-02 11:15:00,2.12117,2.12131,2.1161,2.11875,49760000.0
2008-07-02 11:20:00,2.11801,2.12028,2.11333,2.11919,48140000.0
2008-07-02 11:25:00,2.1193,2.11993,2.11213,2.11924,44010000.0
2008-07-02 11:30:00,2.11915,2.12119,2.11657,2.11907,40880000.0
2008-07-02 11:35:00,2.12152,2.12178,2.11521,2.11801,41150000.0
2008-07-02 11:40:00,2.11863,2.12202,2.1155,2.11886,42520000.0
2008-07-02 11:45:00,2.12061,2.12147,2.11664,2.1211,52880000.0
2008-07-02 11:50:00,2.12256,2.12256,2.11377,2.11964,45380000.0
2008-07-02 11:55:00,2.12041,2.12056,2.11461,2.11838,45750000.0
2008-07-02 12:00:00,2.1197,2.12324,2.11571,2.12144,40390000.0
2008-07-02 12:05:00,2.11955,2.12253,2.11649,2.11982,49250000.0
2008-07-02 12:10:00,2.1212,2.12215,2.11355,2.12112,38640000.0
2008-07-02 12:15:00,2.11906,2.12217,2.11597,2.11953,41750000.0
2008-07-02 12:20:00,2.11826,2.12165,2.11472,2.11826,48500000.0
2008-07-02 12:25:00,2.1211,2.12139,2.1164,2.11754,47380000.0
2008-07-02 12:30:00,2.11719,2.12223,2.11526,2.12058,41630000.0
2008-07-02 12:35:00,2.12066,2.12293,2.11694,2.12293,46010000.0
2008-07-02 12:40:00,2.11888,2.12306,2.11394,2.11817,42630000.0
2008-07-02 12:45:00,2.12181,2.12261,2.11684,2.12157,41380000.0
2008-07-02 12:50:00,2.12001,2.12218,2.1161,2.121,54750000.0
2008-07-02 12:55:00,2.11934,2.12219,2.11585,2.11958,49750000.0
2008-07-02 13:00:00,2.12108,2.12273,2.11573,2.12071,44890000.0
2008-07-02 13:05:00,2.11689,2.12237,2.11548,2.11994,47380000.0
2008-07-02 13:10:00,2.11893,2.12155,2.11554,2.12076,39130000.0
2008-07-02 13:15:00,2.12048,2.12172,2.1143,2.12015,42750000.0
2008-07-02 13:20:00,2.11579,2.12084,2.11527,2.11554,50380000.0
2008-07-02 13:25:00,2.11911,2.12178,2.11435,2.11757,50380000.0
2008-07-02 13:30:00,2.11636,2.12168,2.11543,2.12045,41380000.0
2008-07-02 13:35:00,2.12083,2.12191,2.11415,2.12014,50890000.0
2008-07-02 13:40:00,2.12131,2.12423,2.11661,2.11825,51500000.0
2008-07-02 13:45:00,2.11948,2.12327,2.11545,2.11947,46250000.0
2008-07-02 13:50:00,2.11823,2.12091,2.11318,2.11814,39000000.0
2008-07-02 13:55:00,2.12027,2.12141,2.11491,2.11491,43260000.0
2008-07-02 14:00:00,2.11834,2.121,2.1157,2.11939,44630000.0
2008-07-02 14:05:00,2.11834,2.121,2.11542,2.12003,45250000.0
2008-07-02 14:10:00,2.11999,2.12083,2.11512,2.11629,50250000.0
2008-07-02 14:15:00,2.11949,2.12011,2.11313,2.11313,41260000.0
2008-07-02 14:20:00,2.11618,2.11938,2.11048,2.11433,39390000.0
2008-07-02 14:25:00,2.11607,2.11808,2.11194,2.11691,46390000.0
2008-07-02 14:30:00,2.11782,2.11782,2.11186,2.11428,40760000.0
2008-07-02 14:35:00,2.11264,2.11605,2.11066,2.11324,48140000.0
2008-07-02 14:40:00,2.1162,2.11687,2.11061,2.11494,45500000.0
2008-07-02 14:45:00,2.11601,2.11698,2.11159,2.11421,49140000.0
2008-07-02 14:50:00,2.11405,2.11633,2.11006,2.11456,47510000.0
2008-07-02 14:55:00,2.11519,2.11537,2.11121,2.11231,49130000.0
2008-07-02 15:00:00,2.1123,2.11328,2.1069,2.1089,50760000.0
2008-07-02 15:05:00,2.1118,2.11329,2.10688,2.11189,40250000.0
2008-07-02 15:10:00,2.11276,2.11365,2.10754,2.108,47380000.0
2008-07-02 15:15:00,2.11251,2.11615,2.10671,2.10949,44260000.0
2008-07-02 15:20:00,2.11129,2.11389,2.10669,2.11292,46130000.0
2008-07-02 15:25:00,2.11222,2.11402,2.10913,2.11283,45880000.0
2008-07-02 15:30:00,2.11335,2.11543,2.11017,2.11543,45000000.0
2008-07-02 15:35:00,2.11278,2.11559,2.10683,2.11257,42760000.0
2008-07-02 15:40:00,2.10945,2.11546,2.10945,2.11058,33250000.0
2008-07-02 15:45:00,2.11397,2.11546,2.10825,2.11481,51000000.0
2008-07-02 15:50:00,2.1149,2.11548,2.10897,2.11444,44760000.0
2008-07-02 15:55:00,2.11473,2.11473,2.10847,2.11303,43010000.0
2008-07-02 16:00:00,2.11391,2.11546,2.10946,2.11201,40250000.0
2008-07-02 16:05:00,2.11371,2.11374,2.10655,2.11111,39130000.0
2008-07-02 16:10:00,2.10945,2.11124,2.1063,2.10982,54130000.0
2008-07-02 16:15:00,2.10903,2.1107,2.10504,2.10613,43010000.0
2008-07-02 16:20:00,2.10844,2.1102,2.10284,2.10756,46750000.0
2008-07-02 16:25:00,2.10905,2.10989,2.10436,2.10989,40880000.0
2008-07-02 16:30:00,2.10657,2.10904,2.10325,2.10762,44500000.0
2008-07-02 16:35:00,2.10881,2.10992,2.1021,2.10892,40380000.0
2008-07-02 16:40:00,2.10932,2.11218,2.10466,2.11064,46520000.0
2008-07-02 16:45:00,2.11161,2.115,2.10605,2.112,39750000.0
2008-07-02 16:50:00,2.11068,2.11121,2.10511,2.10723,40010000.0
2008-07-02 16:55:00,2.11005,2.11207,2.1055,2.10979,49630000.0
2008-07-02 17:00:00,2.11005,2.1115,2.10494,2.1089,39250000.0
2008-07-02 17:05:00,2.1069,2.11188,2.10599,2.11081,49630000.0
2008-07-02 17:10:00,2.10665,2.11197,2.10594,2.1085,33880000.0
2008-07-02 17:15:00,2.11147,2.11171,2.10695,2.10904,49880000.0
2008-07-02 17:20:00,2.11021,2.1111,2.10615,2.1107,41500000.0
2008-07-02 17:25:00,2.10919,2.11128,2.10516,2.10891,50510000.0
2008-07-02 17:30:00,2.10962,2.11085,2.10577,2.1076,40250000.0
2008-07-02 17:35:00,2.1073,2.11057,2.10478,2.10955,38260000.0
2008-07-02 17:40:00,2.10888,2.11166,2.10784,2.11073,40260000.0
2008-07-02 17:45:00,2.11123,2.11215,2.10621,2.11095,46630000.0
2008-07-02 17:50:00,2.10904,2.112,2.10565,2.11156,44750000.0
2008-07-02 17:55:00,2.11171,2.11244,2.10462,2.11032,40020000.0
2008-07-02 18:00:00,2.11058,2.11198,2.10553,2.1091,48500000.0
2008-07-02 18:05:00,2.10891,2.11105,2.1047,2.10826,45500000.0
2008-07-02 18:10:00,2.10821,2.11115,2.10601,2.10817,40130000.0
2008-07-02 18:15:00,2.10874,2.11008,2.10404,2.10829,58260000.0
2008-07-02 18:20:00,2.10757,2.11019,2.10535,2.10908,48750000.0
2008-07-02 18:25:00,2.10676,2.10993,2.10417,2.107,33500000.0
2008-07-02 18:30:00,2.10968,2.11116,2.10311,2.10736,54760000.0
2008-07-02 18:35:00,2.10737,2.10971,2.10212,2.10627,42880000.0
2008-07-02 18:40:00,2.10768,2.10991,2.10344,2.10859,54140000.0
2008-07-02 18:45:00,2.10683,2.11001,2.1044,2.10816,38010000.0
2008-07-02 18:50:00,2.1076,2.10933,2.10424,2.10812,46010000.0
2008-07-02 18:55:00,2.10753,2.11002,2.10267,2.1062,43880000.0
2008-07-02 19:00:00,2.10878,2.10914,2.10131,2.10673,43880000.0
2008-07-02 19:05:00,2.10871,2.10937,2.10272,2.1073,43010000.0
2008-07-02 19:10:00,2.10891,2.11057,2.1043,2.10765,41390000.0
2008-07-02 19:15:00,2.10914,2.10953,2.10345,2.1049,61760000.0
2008-07-02 19:20:00,2.10934,2.11004,2.10168,2.10895,42380000.0
2008-07-02 19:25:00,2.10535,2.10928,2.10128,2.10657,39630000.0
2008-07-02 19:30:00,2.10408,2.10919,2.1038,2.10861,46130000.0
2008-07-02 19:35:00,2.10929,2.10976,2.10322,2.10577,34880000.0
2008-07-02 19:40:00,2.10592,2.10898,2.10292,2.10773,36390000.0
2008-07-02 19:45:00,2.10568,2.10864,2.10392,2.10392,42000000.0
2008-07-02 19:50:00,2.10778,2.10941,2.10242,2.1032,41770000.0
2008-07-02 19:55:00,2.10768,2.10896,2.10307,2.10774,55630000.0
2008-07-02 20:00:00,2.10739,2.10873,2.10387,2.10782,39140000.0
2008-07-02 20:05:00,2.10629,2.1084,2.10303,2.10805,50260000.0
2008-07-02 20:10:00,2.1041,2.10799,2.10171,2.10531,43260000.0
2008-07-02 20:15:00,2.10718,2.10791,2.10107,2.1079,51140000.0
2008-07-02 20:20:00,2.10617,2.10852,2.10341,2.10341,51380000.0
2008-07-02 20:25:00,2.10626,2.10759,2.10176,2.10494,42630000.0
2008-07-02 20:30:00,2.10712,2.10908,2.10188,2.10654,41630000.0
2008-07-02 20:35:00,2.10558,2.10686,2.1013,2.1013,46010000.0
2008-07-02 20:40:00,2.10425,2.1066,2.09904,2.10529,57390000.0
2008-07-02 20:45:00,2.10475,2.10557,2.1,2.10451,40630000.0
2008-07-02 20:50:00,2.10171,2.10531,2.09877,2.10531,39500000.0
2008-07-02 20:55:00,2.10319,2.10597,2.09904,2.10507,52380000.0
2008-07-02 21:00:00,2.10432,2.10666,2.10082,2.10367,41380000.0
2008-07-02 21:05:00,2.10565,2.10718,2.10048,2.10312,46380000.0
2008-07-02 21:10:00,2.10511,2.10543,2.1002,2.1002,35750000.0
2008-07-02 21:15:00,2.10273,2.10534,2.09997,2.10474,40380000.0
2008-07-02 21:20:00,2.10528,2.10696,2.10097,2.10211,40380000.0
2008-07-02 21:25:00,2.10601,2.1072,2.10064,2.10465,37130000.0
2008-07-02 21:30:00,2.10582,2.10749,2.10071,2.10684,37250000.0
2008-07-02 21:35:00,2.1012,2.10818,2.1012,2.10818,43130000.0
2008-07-02 21:40:00,2.10472,2.1071,2.1021,2.10477,35500000.0
2008-07-02 21:45:00,2.10578,2.10749,2.10224,2.10338,44760000.0
2008-07-02 21:50:00,2.10218,2.1066,2.10191,2.10607,30250000.0
2008-07-02 21:55:00,2.10404,2.10743,2.09994,2.09994,43010000.0
2008-07-02 22:00:00,2.10434,2.10681,2.10167,2.10576,35520000.0
2008-07-02 22:05:00,2.10533,2.10727,2.10051,2.10354,34760000.0
2008-07-02 22:10:00,2.10447,2.10679,2.09982,2.10379,34140000.0
2008-07-02 22:15:00,2.10125,2.10703,2.10018,2.10492,39010000.0
2008-07-02 22:20:00,2.10554,2.10789,2.09994,2.10493,38380000.0
2008-07-02 22:25:00,2.10313,2.10737,2.10054,2.10552,40890000.0
2008-07-02 22:30:00,2.10387,2.10765,2.10238,2.10574,41500000.0
2008-07-02 22:35:00,2.1057,2.10822,2.10169,2.10226,36770000.0
2008-07-02 22:40:00,2.10457,2.1075,2.09805,2.10663,32250000.0
2008-07-02 22:45:00,2.10663,2.10663,2.10073,2.1016,42000000.0
2008-07-02 22:50:00,2.10451,2.1068,2.09959,2.1068,39000000.0
2008-07-02 22:55:00,2.10331,2.10631,2.09806,2.10466,35130000.0
2008-07-02 23:00:00,2.10502,2.10747,2.09922,2.10465,42510000.0
2008-07-02 23:05:00,2.10226,2.1066,2.09878,2.10346,41000000.0
2008-07-02 23:10:00,2.10684,2.10684,2.0955,2.10154,38000000.0
2008-07-02 23:15:00,2.10115,2.10774,2.10106,2.10422,33500000.0
2008-07-02 23:20:00,2.10409,2.10793,2.10075,2.10594,40130000.0
2008-07-02 23:25:00,2.10557,2.10593,2.10135,2.10413,28510000.0
2008-07-02 23:30:00,2.10366,2.10749,2.10073,2.10572,42020000.0
2008-07-02 23:35:00,2.10408,2.10659,2.09976,2.10345,43130000.0
2008-07-02 23:40:00,2.1044,2.1062,2.1013,2.10143,35750000.0
2008-07-02 23:45:00,2.1031,2.10593,2.09953,2.10401,29630000.0
2008-07-02 23:50:00,2.10549,2.10649,2.09884,2.10527,44500000.0
2008-07-02 23:55:00,2.10384,2.10526,2.09994,2.10212,44390000.0
2008-07-03 00:00:00,2.10233,2.10921,2.09989,2.10469,53500000.0
2008-07-03 00:05:00,2.10444,2.10635,2.0994,2.10494,50010000.0
2008-07-03 00:10:00,2.10483,2.10633,2.09957,2.10523,52130000.0
2008-07-03 00:15:00,2.1055,2.10748,2.10169,2.10488,36010000.0
2008-07-03 00:20:00,2.10449,2.10782,2.09958,2.1051,46270000.0
2008-07-03 00:25:00,2.10447,2.10686,2.09935,2.10422,47010000.0
2008-07-03 00:30:00,2.10656,2.107,2.09973,2.10505,47250000.0
2008-07-03 00:35:00,2.10434,2.10636,2.0995,2.0995,34770000.0
2008-07-03 00:40:00,2.10456,2.10588,2.10055,2.10467,36140000.0
2008-07-03 00:45:00,2.10519,2.10673,2.10077,2.10661,40380000.0
2008-07-03 00:50:00,2.10436,2.10738,2.10157,2.10545,50750000.0
2008-07-03 00:55:00,2.10325,2.10763,2.10278,2.106,39130000.0
2008-07-03 01:00:00,2.10563,2.10923,2.10004,2.10509,42000000.0
2008-07-03 01:05:00,2.10627,2.10647,2.10084,2.10599,50510000.0
2008-07-03 01:10:00,2.10573,2.10638,2.10125,2.10129,38010000.0
2008-07-03 01:15:00,2.10459,2.10741,2.10171,2.10653,40760000.0
2008-07-03 01:20:00,2.10508,2.10508,2.09913,2.10036,45150000.0
2008-07-03 01:25:00,2.10398,2.10561,2.09875,2.10378,40410000.0
2008-07-03 01:30:00,2.10313,2.1076,2.1014,2.10522,32750000.0
2008-07-03 01:35:00,2.10144,2.10669,2.10144,2.1045,42750000.0
2008-07-03 01:40:00,2.10594,2.10687,2.10145,2.10571,35750000.0
2008-07-03 01:45:00,2.10354,2.10813,2.10071,2.10595,54260000.0
2008-07-03 01:50:00,2.10303,2.10636,2.10092,2.10438,51750000.0
2008-07-03 01:55:00,2.10427,2.10666,2.10012,2.10512,38880000.0
2008-07-03 02:00:00,2.10457,2.10809,2.10137,2.10253,42880000.0
2008-07-03 02:05:00,2.1045,2.10783,2.10209,2.10279,45500000.0
2008-07-03 02:10:00,2.10597,2.1063,2.09995,2.10437,54630000.0
2008-07-03 02:15:00,2.10518,2.10811,2.0998,2.10572,58630000.0
2008-07-03 02:20:00,2.10416,2.10659,2.10069,2.10404,41250000.0
2008-07-03 02:25:00,2.10216,2.10588,2.1003,2.10567,39130000.0
2008-07-03 02:30:00,2.10453,2.10663,2.09959,2.1044,51000000.0
2008-07-03 02:35:00,2.10178,2.10783,2.10091,2.10477,44520000.0
2008-07-03 02:40:00,2.10461,2.10729,2.10139,2.10609,48630000.0
2008-07-03 02:45:00,2.10409,2.10788,2.10031,2.10456,41390000.0
2008-07-03 02:50:00,2.10632,2.10769,2.09995,2.1029,35510000.0
2008-07-03 02:55:00,2.10421,2.107,2.1017,2.107,42260000.0
2008-07-03 03:00:00,2.10461,2.10742,2.10159,2.10462,49140000.0
2008-07-03 03:05:00,2.1046,2.10674,2.1006,2.10643,38510000.0
2008-07-03 03:10:00,2.10466,2.10722,2.10191,2.10576,41760000.0
2008-07-03 03:15:00,2.1054,2.10755,2.10125,2.10556,37130000.0
2008-07-03 03:20:00,2.10668,2.10712,2.10137,2.10569,43250000.0
2008-07-03 03:25:00,2.1065,2.1065,2.09964,2.10448,33760000.0
2008-07-03 03:30:00,2.10524,2.10755,2.10051,2.10605,52020000.0
2008-07-03 03:35:00,2.10621,2.10784,2.10371,2.10695,41260000.0
2008-07-03 03:40:00,2.10398,2.10851,2.10293,2.10533,41510000.0
2008-07-03 03:45:00,2.10567,2.10906,2.10501,2.10811,36130000.0
2008-07-03 03:50:00,2.10261,2.10789,2.10261,2.1077,39630000.0
2008-07-03 03:55:00,2.1073,2.109,2.10298,2.10756,40000000.0
2008-07-03 04:00:00,2.10815,2.10851,2.10099,2.10639,37010000.0
2008-07-03 04:05:00,2.10898,2.10924,2.10471,2.10834,32130000.0
2008-07-03 04:10:00,2.1036,2.1091,2.1036,2.10848,45510000.0
2008-07-03 04:15:00,2.10791,2.11023,2.10463,2.10846,45880000.0
2008-07-03 04:20:00,2.10662,2.10892,2.10441,2.10597,57640000.0
2008-07-03 04:25:00,2.10712,2.10866,2.10239,2.10793,40140000.0
2008-07-03 04:30:00,2.10487,2.10985,2.10155,2.10532,47500000.0
2008-07-03 04:35:00,2.10755,2.10986,2.10372,2.10562,43000000.0
2008-07-03 04:40:00,2.10768,2.10958,2.10374,2.10702,52380000.0
2008-07-03 04:45:00,2.10712,2.10905,2.10337,2.10619,48130000.0
2008-07-03 04:50:00,2.10833,2.10949,2.10373,2.10837,37760000.0
2008-07-03 04:55:00,2.1063,2.10863,2.10366,2.10819,38380000.0
2008-07-03 05:00:00,2.10829,2.10883,2.10129,2.10685,40130000.0
2008-07-03 05:05:00,2.10758,2.10785,2.10145,2.10681,56630000.0
2008-07-03 05:10:00,2.10644,2.10812,2.10436,2.10744,38750000.0
2008-07-03 05:15:00,2.10574,2.10878,2.10252,2.10813,39510000.0
2008-07-03 05:20:00,2.10795,2.10863,2.10259,2.1085,39500000.0
2008-07-03 05:25:00,2.10642,2.10848,2.10207,2.10657,47750000.0
2008-07-03 05:30:00,2.10747,2.10868,2.10253,2.10802,35020000.0
2008-07-03 05:35:00,2.10476,2.10821,2.10152,2.10785,31880000.0
2008-07-03 05:40:00,2.10761,2.1084,2.10052,2.10576,31380000.0
2008-07-03 05:45:00,2.10534,2.10812,2.10309,2.10728,42000000.0
2008-07-03 05:50:00,2.10645,2.10727,2.09851,2.10545,49140000.0
2008-07-03 05:55:00,2.10383,2.10741,2.10217,2.10577,37630000.0
2008-07-03 06:00:00,2.10297,2.10784,2.10186,2.10224,46630000.0
2008-07-03 06:05:00,2.10479,2.10698,2.10084,2.10625,53520000.0
2008-07-03 06:10:00,2.10647,2.10707,2.10234,2.10707,43130000.0
2008-07-03 06:15:00,2.10463,2.10777,2.10267,2.10777,43630000.0
2008-07-03 06:20:00,2.10419,2.10919,2.10118,2.10537,50380000.0
2008-07-03 06:25:00,2.1057,2.1073,2.10231,2.10647,44880000.0
2008-07-03 06:30:00,2.1061,2.10708,2.10142,2.10431,49140000.0
2008-07-03 06:35:00,2.1041,2.10765,2.09792,2.10453,39640000.0
2008-07-03 06:40:00,2.10594,2.10698,2.10028,2.10532,39510000.0
2008-07-03 06:45:00,2.10719,2.10796,2.10078,2.10553,55260000.0
2008-07-03 06:50:00,2.10349,2.10906,2.10183,2.10558,42760000.0
2008-07-03 06:55:00,2.10577,2.10828,2.10253,2.10765,36380000.0
2008-07-03 07:00:00,2.10724,2.11019,2.10302,2.10603,34750000.0
2008-07-03 07:05:00,2.10297,2.10834,2.10297,2.10744,46880000.0
2008-07-03 07:10:00,2.10735,2.10817,2.10284,2.10546,39630000.0
2008-07-03 07:15:00,2.10607,2.10922,2.10292,2.10466,41260000.0
2008-07-03 07:20:00,2.10492,2.10898,2.1023,2.10533,44130000.0
2008-07-03 07:25:00,2.10624,2.10817,2.10254,2.10589,47260000.0
2008-07-03 07:30:00,2.10674,2.10856,2.10288,2.10665,50630000.0
2008-07-03 07:35:00,2.10735,2.10902,2.1016,2.10493,37760000.0
2008-07-03 07:40:00,2.10675,2.10831,2.10349,2.10802,49880000.0
2008-07-03 07:45:00,2.10452,2.10991,2.10153,2.10599,39760000.0
2008-07-03 07:50:00,2.1079,2.11001,2.10155,2.11001,44250000.0
2008-07-03 07:55:00,2.10905,2.11003,2.10479,2.11003,46260000.0
2008-07-03 08:00:00,2.10754,2.10997,2.10298,2.10828,46000000.0
2008-07-03 08:05:00,2.10664,2.11046,2.10347,2.10864,42500000.0
2008-07-03 08:10:00,2.10338,2.11237,2.10243,2.1113,53130000.0
2008-07-03 08:15:00,2.11025,2.11243,2.10459,2.11049,43000000.0
2008-07-03 08:20:00,2.10835,2.11181,2.10499,2.11088,43760000.0
2008-07-03 08:25:00,2.10715,2.11115,2.10498,2.10761,41130000.0
2008-07-03 08:30:00,2.10938,2.10997,2.10434,2.10567,40010000.0
2008-07-03 08:35:00,2.10675,2.10951,2.10486,2.10493,48750000.0
2008-07-03 08:40:00,2.10485,2.11172,2.10243,2.10658,41380000.0
2008-07-03 08:45:00,2.10658,2.10956,2.10062,2.1085,51880000.0
2008-07-03 08:50:00,2.10695,2.10885,2.10213,2.10852,41250000.0
2008-07-03 08:55:00,2.10619,2.10873,2.10209,2.10522,47640000.0
2008-07-03 09:00:00,2.10794,2.10856,2.10286,2.1084,42380000.0
2008-07-03 09:05:00,2.10529,2.10928,2.10497,2.10818,43130000.0
2008-07-03 09:10:00,2.10638,2.10918,2.10348,2.10887,36000000.0
2008-07-03 09:15:00,2.10708,2.11059,2.1033,2.10721,45000000.0
2008-07-03 09:20:00,2.10933,2.11024,2.10455,2.1087,49140000.0
2008-07-03 09:25:00,2.10948,2.11122,2.10408,2.11083,59510000.0
2008-07-03 09:30:00,2.11038,2.11137,2.1067,2.10803,37760000.0
2008-07-03 09:35:00,2.10957,2.11209,2.10615,2.11183,40380000.0
2008-07-03 09:40:00,2.11126,2.11279,2.10617,2.11086,43760000.0
2008-07-03 09:45:00,2.10839,2.11154,2.1043,2.10956,41510000.0
2008-07-03 09:50:00,2.10871,2.11046,2.10601,2.10921,36140000.0
2008-07-03 09:55:00,2.108,2.11179,2.10335,2.11022,54130000.0
2008-07-03 10:00:00,2.11119,2.11255,2.10444,2.1105,58890000.0
2008-07-03 10:05:00,2.11093,2.11093,2.10287,2.10665,53380000.0
2008-07-03 10:10:00,2.1082,2.1111,2.10664,2.10972,44760000.0
2008-07-03 10:15:00,2.10663,2.11115,2.10406,2.10934,35010000.0
2008-07-03 10:20:00,2.10983,2.11013,2.10437,2.108,41880000.0
2008-07-03 10:25:00,2.10897,2.11051,2.10223,2.10843,43750000.0
2008-07-03 10:30:00,2.1049,2.11077,2.10302,2.11018,46260000.0
2008-07-03 10:35:00,2.11001,2.11146,2.10581,2.11032,55140000.0
2008-07-03 10:40:00,2.11012,2.11076,2.10414,2.10781,45130000.0
2008-07-03 10:45:00,2.10937,2.11159,2.10397,2.10767,48500000.0
2008-07-03 10:50:00,2.1089,2.11105,2.10582,2.10827,37250000.0
2008-07-03 10:55:00,2.10911,2.11092,2.10521,2.11009,47880000.0
2008-07-03 11:00:00,2.10808,2.10954,2.10401,2.10919,42260000.0
2008-07-03 11:05:00,2.10825,2.11083,2.10541,2.10984,47000000.0
2008-07-03 11:10:00,2.10959,2.11118,2.10626,2.10828,47510000.0
2008-07-03 11:15:00,2.10914,2.11085,2.10666,2.10825,40880000.0
2008-07-03 11:20:00,2.1074,2.11139,2.1033,2.10947,55500000.0
2008-07-03 11:25:00,2.11018,2.11083,2.10511,2.1096,47510000.0
2008-07-03 11:30:00,2.11042,2.11045,2.1041,2.10951,45260000.0
2008-07-03 11:35:00,2.11086,2.11086,2.10438,2.10693,46500000.0
2008-07-03 11:40:00,2.10591,2.10988,2.10155,2.10599,47510000.0
2008-07-03 11:45:00,2.10856,2.11031,2.10385,2.10883,45130000.0
2008-07-03 11:50:00,2.1089,2.11074,2.10477,2.10912,45130000.0
2008-07-03 11:55:00,2.10906,2.113,2.10586,2.11271,50500000.0
2008-07-03 12:00:00,2.11234,2.11372,2.10803,2.11267,42260000.0
2008-07-03 12:05:00,2.10998,2.113,2.10803,2.10951,38890000.0
2008-07-03 12:10:00,2.11304,2.11304,2.10603,2.11125,47750000.0
2008-07-03 12:15:00,2.11033,2.11245,2.10672,2.11071,41760000.0
2008-07-03 12:20:00,2.10796,2.11294,2.10651,2.10811,49880000.0
2008-07-03 12:25:00,2.10936,2.1111,2.1058,2.10702,50010000.0
2008-07-03 12:30:00,2.10797,2.11105,2.10501,2.10962,35500000.0
2008-07-03 12:35:00,2.10995,2.11076,2.10442,2.10969,41250000.0
2008-07-03 12:40:00,2.10653,2.11148,2.10417,2.10771,46500000.0
2008-07-03 12:45:00,2.10869,2.10949,2.10389,2.1088,37890000.0
2008-07-03 12:50:00,2.10856,2.10933,2.10318,2.10753,55150000.0
2008-07-03 12:55:00,2.10584,2.10863,2.10253,2.10628,44500000.0
2008-07-03 13:00:00,2.10796,2.10832,2.10322,2.10688,51390000.0
2008-07-03 13:05:00,2.10336,2.10839,2.10198,2.1075,38880000.0
2008-07-03 13:10:00,2.10708,2.10853,2.10167,2.10607,50880000.0
2008-07-03 13:15:00,2.10561,2.10809,2.10291,2.10703,44500000.0
2008-07-03 13:20:00,2.10241,2.1075,2.102,2.102,49880000.0
2008-07-03 13:25:00,2.1067,2.10709,2.10098,2.10417,49270000.0
2008-07-03 13:30:00,2.1029,2.10771,2.1029,2.10681,43380000.0
2008-07-03 13:35:00,2.10467,2.10735,2.10045,2.10501,50770000.0
2008-07-03 13:40:00,2.10762,2.1081,2.10158,2.10405,49020000.0
2008-07-03 13:45:00,2.10494,2.10887,2.10112,2.10758,42390000.0
2008-07-03 13:50:00,2.10555,2.10884,2.10274,2.10598,41390000.0
2008-07-03 13:55:00,2.10759,2.1088,2.10082,2.10199,41140000.0
2008-07-03 14:00:00,2.10629,2.10808,2.1034,2.10356,40880000.0
2008-07-03 14:05:00,2.10233,2.10662,2.10079,2.10503,42510000.0
2008-07-03 14:10:00,2.10566,2.10655,2.10022,2.10059,45140000.0
2008-07-03 14:15:00,2.10293,2.1051,2.09974,2.09974,42880000.0
2008-07-03 14:20:00,2.10509,2.10572,2.09789,2.10321,43890000.0
2008-07-03 14:25:00,2.10276,2.10296,2.09487,2.09792,40630000.0
2008-07-03 14:30:00,2.10138,2.10626,2.09741,2.10626,45510000.0
2008-07-03 14:35:00,2.10487,2.11377,2.10487,2.11026,47890000.0
2008-07-03 14:40:00,2.11346,2.11417,2.10567,2.11204,38130000.0
2008-07-03 14:45:00,2.112,2.11324,2.10719,2.11324,42020000.0
2008-07-03 14:50:00,2.10994,2.12043,2.10994,2.11842,51750000.0
2008-07-03 14:55:00,2.11888,2.11947,2.11401,2.11704,50380000.0
2008-07-03 15:00:00,2.11633,2.11804,2.10918,2.11296,52510000.0
2008-07-03 15:05:00,2.11599,2.11906,2.11263,2.11803,39880000.0
2008-07-03 15:10:00,2.11728,2.12007,2.11352,2.11402,40630000.0
2008-07-03 15:15:00,2.11751,2.11831,2.11167,2.11167,41630000.0
2008-07-03 15:20:00,2.11467,2.11642,2.10856,2.11351,46380000.0
2008-07-03 15:25:00,2.11361,2.1162,2.11008,2.11465,47000000.0
2008-07-03 15:30:00,2.11473,2.11575,2.11114,2.11527,39510000.0
2008-07-03 15:35:00,2.1137,2.11677,2.10986,2.11333,40130000.0
2008-07-03 15:40:00,2.10895,2.11574,2.10895,2.11222,34510000.0
2008-07-03 15:45:00,2.11523,2.11588,2.10882,2.11503,57130000.0
2008-07-03 15:50:00,2.11381,2.11721,2.10932,2.11579,49000000.0
2008-07-03 15:55:00,2.11526,2.11794,2.10988,2.11755,38630000.0
2008-07-03 16:00:00,2.11754,2.11765,2.11062,2.11479,47260000.0
2008-07-03 16:05:00,2.11538,2.11687,2.10909,2.11467,39000000.0
2008-07-03 16:10:00,2.11291,2.11874,2.11063,2.11405,43890000.0
2008-07-03 16:15:00,2.11397,2.11742,2.11001,2.11332,49260000.0
2008-07-03 16:20:00,2.11501,2.11942,2.11047,2.1151,41020000.0
2008-07-03 16:25:00,2.11665,2.1183,2.11257,2.11793,49880000.0
2008-07-03 16:30:00,2.11839,2.12039,2.1141,2.1188,47750000.0
2008-07-03 16:35:00,2.11903,2.12087,2.11335,2.11768,45630000.0
2008-07-03 16:40:00,2.11992,2.12063,2.11354,2.11856,45130000.0
2008-07-03 16:45:00,2.11903,2.12033,2.11392,2.1193,39500000.0
2008-07-03 16:50:00,2.11832,2.11963,2.11296,2.11539,38760000.0
2008-07-03 16:55:00,2.11666,2.1184,2.11316,2.11782,49140000.0
2008-07-03 17:00:00,2.11738,2.11847,2.1119,2.11724,39750000.0
2008-07-03 17:05:00,2.11517,2.11855,2.11133,2.11682,48880000.0
2008-07-03 17:10:00,2.11083,2.11778,2.11083,2.11211,34250000.0
2008-07-03 17:15:00,2.11589,2.11772,2.11233,2.11475,50250000.0
2008-07-03 17:20:00,2.11561,2.11732,2.1118,2.11639,39380000.0
2008-07-03 17:25:00,2.11479,2.11749,2.1107,2.11749,41380000.0
2008-07-03 17:30:00,2.11721,2.1181,2.11363,2.11617,39630000.0
2008-07-03 17:35:00,2.1127,2.11861,2.1127,2.11555,37640000.0
2008-07-03 17:40:00,2.11715,2.11751,2.11357,2.1161,47390000.0
2008-07-03 17:45:00,2.11653,2.11851,2.11292,2.11713,47770000.0
2008-07-03 17:50:00,2.11677,2.11902,2.11215,2.11808,48890000.0
2008-07-03 17:55:00,2.11763,2.11871,2.11234,2.11625,36890000.0
2008-07-03 18:00:00,2.11711,2.11738,2.11071,2.11537,51380000.0
2008-07-03 18:05:00,2.11528,2.11597,2.11058,2.1136,44880000.0
2008-07-03 18:10:00,2.11531,2.11882,2.11355,2.11742,49130000.0
2008-07-03 18:15:00,2.11802,2.11959,2.11345,2.11865,60760000.0
2008-07-03 18:20:00,2.118,2.12241,2.11567,2.12031,43760000.0
2008-07-03 18:25:00,2.118,2.1214,2.11538,2.11928,31270000.0
2008-07-03 18:30:00,2.12053,2.12109,2.11408,2.11958,53380000.0
2008-07-03 18:35:00,2.11972,2.1201,2.11249,2.11923,44880000.0
2008-07-03 18:40:00,2.11837,2.12033,2.11406,2.11986,55500000.0
2008-07-03 18:45:00,2.11885,2.12027,2.11297,2.11941,45250000.0
2008-07-03 18:50:00,2.11834,2.11972,2.11285,2.11772,49510000.0
2008-07-03 18:55:00,2.11635,2.11962,2.11433,2.11819,54750000.0
2008-07-03 19:00:00,2.11986,2.12078,2.11282,2.11648,46630000.0
2008-07-03 19:05:00,2.11899,2.12153,2.11475,2.11842,45260000.0
2008-07-03 19:10:00,2.1198,2.11992,2.11474,2.11695,41880000.0
2008-07-03 19:15:00,2.11778,2.11932,2.11208,2.11355,62140000.0
2008-07-03 19:20:00,2.11899,2.12055,2.11266,2.11703,49130000.0
2008-07-03 19:25:00,2.1178,2.11907,2.11131,2.11616,41500000.0
2008-07-03 19:30:00,2.11401,2.11953,2.11328,2.11641,53390000.0
2008-07-03 19:35:00,2.11906,2.11955,2.11397,2.11632,35880000.0
2008-07-03 19:40:00,2.11907,2.12052,2.11487,2.11832,37890000.0
2008-07-03 19:45:00,2.11724,2.11899,2.11379,2.11379,42510000.0
2008-07-03 19:50:00,2.11597,2.12022,2.11246,2.11544,41380000.0
2008-07-03 19:55:00,2.11771,2.12029,2.11317,2.11816,49390000.0
2008-07-03 20:00:00,2.1187,2.11952,2.11531,2.11747,45380000.0
2008-07-03 20:05:00,2.11893,2.11976,2.11322,2.11911,48000000.0
2008-07-03 20:10:00,2.11582,2.11948,2.11263,2.11885,45260000.0
2008-07-03 20:15:00,2.11564,2.11841,2.11058,2.11838,44140000.0
2008-07-03 20:20:00,2.11438,2.11859,2.11391,2.11533,51510000.0
2008-07-03 20:25:00,2.11628,2.12105,2.11314,2.11762,48760000.0
2008-07-03 20:30:00,2.11826,2.11826,2.11291,2.11571,52630000.0
2008-07-03 20:35:00,2.11684,2.11856,2.11347,2.11481,40010000.0
2008-07-03 20:40:00,2.11407,2.11997,2.11182,2.11884,51750000.0
2008-07-03 20:45:00,2.11762,2.11849,2.11274,2.11828,35250000.0
2008-07-03 20:50:00,2.11458,2.11843,2.11182,2.11831,37500000.0
2008-07-03 20:55:00,2.11687,2.11863,2.11168,2.11759,49750000.0
2008-07-03 21:00:00,2.11679,2.11796,2.11379,2.11538,42390000.0
2008-07-03 21:05:00,2.11756,2.11823,2.11373,2.11573,45390000.0
2008-07-03 21:10:00,2.11576,2.11829,2.11273,2.1138,32250000.0
2008-07-03 21:15:00,2.11654,2.11862,2.11274,2.11788,38010000.0
2008-07-03 21:20:00,2.11583,2.12,2.11297,2.11587,43010000.0
2008-07-03 21:25:00,2.11673,2.11881,2.11314,2.11796,36760000.0
2008-07-03 21:30:00,2.11627,2.11947,2.11125,2.11714,38030000.0
2008-07-03 21:35:00,2.11407,2.11964,2.11242,2.11698,36000000.0
2008-07-03 21:40:00,2.11766,2.11799,2.11351,2.1157,33380000.0
2008-07-03 21:45:00,2.11731,2.11746,2.11082,2.11179,43000000.0
2008-07-03 21:50:00,2.11445,2.11753,2.11281,2.11515,30380000.0
2008-07-03 21:55:00,2.11483,2.11748,2.11261,2.11261,43010000.0
2008-07-03 22:00:00,2.11727,2.11768,2.11243,2.1159,37630000.0
2008-07-03 22:05:00,2.11714,2.11794,2.11324,2.11561,38000000.0
2008-07-03 22:10:00,2.11404,2.11832,2.11171,2.11606,30500000.0
2008-07-03 22:15:00,2.11448,2.11873,2.11139,2.11727,39000000.0
2008-07-03 22:20:00,2.11581,2.11835,2.11325,2.11644,30770000.0
2008-07-03 22:25:00,2.11649,2.11962,2.11386,2.11798,36630000.0
2008-07-03 22:30:00,2.11681,2.11951,2.11399,2.11441,43880000.0
2008-07-03 22:35:00,2.11899,2.11937,2.11483,2.11519,36750000.0
2008-07-03 22:40:00,2.11832,2.11893,2.11211,2.11811,37880000.0
2008-07-03 22:45:00,2.11709,2.11899,2.11293,2.11376,38750000.0
2008-07-03 22:50:00,2.11668,2.11829,2.11136,2.11744,37000000.0
2008-07-03 22:55:00,2.11704,2.11704,2.11043,2.11552,31030000.0
2008-07-03 23:00:00,2.11717,2.11759,2.11256,2.11705,39510000.0
2008-07-03 23:05:00,2.1131,2.11844,2.11199,2.11603,29750000.0
2008-07-03 23:10:00,2.11785,2.11808,2.11192,2.11614,39880000.0
2008-07-03 23:15:00,2.11196,2.11879,2.11196,2.11863,31880000.0
2008-07-03 23:20:00,2.11647,2.11878,2.11388,2.11676,47400000.0
2008-07-03 23:25:00,2.11778,2.11922,2.11403,2.11919,40380000.0
2008-07-03 23:30:00,2.11511,2.11859,2.11262,2.11672,46650000.0
2008-07-03 23:35:00,2.11672,2.11902,2.11438,2.11767,49640000.0
2008-07-03 23:40:00,2.11565,2.11837,2.11269,2.11413,38630000.0
2008-07-03 23:45:00,2.11374,2.11812,2.11276,2.11767,41510000.0
2008-07-03 23:50:00,2.11692,2.11934,2.11197,2.11487,40380000.0
2008-07-03 23:55:00,2.11764,2.11912,2.11346,2.11727,41380000.0
2008-07-04 00:00:00,2.11828,2.11861,2.11369,2.11797,41000000.0
2008-07-04 00:05:00,2.11668,2.11894,2.11233,2.11679,43760000.0
2008-07-04 00:10:00,2.11627,2.119,2.11347,2.11676,31500000.0
2008-07-04 00:15:00,2.1171,2.11961,2.11394,2.11874,40140000.0
2008-07-04 00:20:00,2.11518,2.11897,2.11391,2.11849,41380000.0
2008-07-04 00:25:00,2.11831,2.11916,2.11235,2.11899,50380000.0
2008-07-04 00:30:00,2.11786,2.11879,2.11309,2.11821,47260000.0
2008-07-04 00:35:00,2.11802,2.11951,2.11374,2.11374,37640000.0
2008-07-04 00:40:00,2.11704,2.11875,2.11097,2.11691,37010000.0
2008-07-04 00:45:00,2.11651,2.11883,2.11271,2.11773,40260000.0
2008-07-04 00:50:00,2.1168,2.11914,2.11361,2.11715,48880000.0
2008-07-04 00:55:00,2.11618,2.12021,2.11467,2.11847,45260000.0
2008-07-04 01:00:00,2.11754,2.12125,2.11152,2.11912,55140000.0
2008-07-04 01:05:00,2.11777,2.11866,2.11237,2.11829,41130000.0
2008-07-04 01:10:00,2.1175,2.11845,2.11486,2.11769,35250000.0
2008-07-04 01:15:00,2.11752,2.11847,2.11339,2.11779,40010000.0
2008-07-04 01:20:00,2.11646,2.11964,2.11252,2.11603,68760000.0
2008-07-04 01:25:00,2.11919,2.12111,2.11295,2.11723,42260000.0
2008-07-04 01:30:00,2.11679,2.12014,2.11361,2.1179,47640000.0
2008-07-04 01:35:00,2.11579,2.12194,2.11445,2.1181,38250000.0
2008-07-04 01:40:00,2.11836,2.12186,2.1166,2.12029,30630000.0
2008-07-04 01:45:00,2.11957,2.12262,2.11831,2.12228,53510000.0
2008-07-04 01:50:00,2.11977,2.12195,2.11731,2.1201,52630000.0
2008-07-04 01:55:00,2.12026,2.12216,2.11739,2.11934,39250000.0
2008-07-04 02:00:00,2.11874,2.12138,2.11553,2.11673,48500000.0
2008-07-04 02:05:00,2.11895,2.12201,2.11643,2.11774,42880000.0
2008-07-04 02:10:00,2.12135,2.12162,2.11536,2.11991,53130000.0
2008-07-04 02:15:00,2.11946,2.12188,2.11509,2.11985,51260000.0
2008-07-04 02:20:00,2.12076,2.12092,2.11504,2.11988,40500000.0
2008-07-04 02:25:00,2.11773,2.12015,2.11464,2.1195,45500000.0
2008-07-04 02:30:00,2.11895,2.11974,2.11326,2.11891,54630000.0
2008-07-04 02:35:00,2.11538,2.12111,2.11471,2.11725,40880000.0
2008-07-04 02:40:00,2.11725,2.11947,2.11328,2.11813,50380000.0
2008-07-04 02:45:00,2.11669,2.12029,2.1123,2.11827,41130000.0
2008-07-04 02:50:00,2.11604,2.11931,2.11524,2.11734,36630000.0
2008-07-04 02:55:00,2.11633,2.11906,2.11284,2.11762,46630000.0
2008-07-04 03:00:00,2.11713,2.11736,2.1118,2.1145,47130000.0
2008-07-04 03:05:00,2.11707,2.11788,2.1124,2.11705,47500000.0
2008-07-04 03:10:00,2.11647,2.11843,2.11227,2.1175,46510000.0
2008-07-04 03:15:00,2.11366,2.11787,2.11192,2.11578,44250000.0
2008-07-04 03:20:00,2.11581,2.11803,2.11115,2.11803,32880000.0
2008-07-04 03:25:00,2.11567,2.11792,2.1133,2.11538,43640000.0
2008-07-04 03:30:00,2.11534,2.11754,2.11205,2.1165,45140000.0
2008-07-04 03:35:00,2.11655,2.11755,2.11357,2.11634,36630000.0
2008-07-04 03:40:00,2.11271,2.11723,2.11235,2.11483,43880000.0
2008-07-04 03:45:00,2.11755,2.11797,2.11215,2.11684,43380000.0
2008-07-04 03:50:00,2.1133,2.11698,2.1112,2.11698,39130000.0
2008-07-04 03:55:00,2.11739,2.1174,2.11254,2.11575,44010000.0
2008-07-04 04:00:00,2.11694,2.11708,2.11079,2.1166,41130000.0
2008-07-04 04:05:00,2.11517,2.11696,2.11237,2.1144,39890000.0
2008-07-04 04:10:00,2.11258,2.11774,2.11134,2.11425,45880000.0
2008-07-04 04:15:00,2.11289,2.11797,2.11126,2.116,39380000.0
2008-07-04 04:20:00,2.1143,2.1171,2.11166,2.11495,44760000.0
2008-07-04 04:25:00,2.11676,2.118,2.1126,2.1166,44750000.0
2008-07-04 04:30:00,2.1145,2.11753,2.10949,2.1128,40260000.0
2008-07-04 04:35:00,2.11471,2.1173,2.11228,2.11347,34130000.0
2008-07-04 04:40:00,2.11624,2.11763,2.11145,2.11763,50760000.0
2008-07-04 04:45:00,2.11649,2.11849,2.11084,2.11392,49500000.0
2008-07-04 04:50:00,2.11611,2.11723,2.11311,2.11599,47880000.0
2008-07-04 04:55:00,2.11592,2.11634,2.11088,2.11552,41750000.0
2008-07-04 05:00:00,2.11571,2.11644,2.11026,2.11588,43630000.0
2008-07-04 05:05:00,2.11467,2.11596,2.11021,2.11385,36880000.0
2008-07-04 05:10:00,2.11251,2.11611,2.11188,2.11521,37010000.0
2008-07-04 05:15:00,2.11574,2.11681,2.11018,2.11435,44380000.0
2008-07-04 05:20:00,2.11582,2.11646,2.11089,2.1162,48510000.0
2008-07-04 05:25:00,2.11252,2.11753,2.1118,2.11712,51010000.0
2008-07-04 05:30:00,2.11647,2.1176,2.11211,2.11644,41130000.0
2008-07-04 05:35:00,2.11584,2.11758,2.11143,2.11702,45130000.0
2008-07-04 05:40:00,2.11458,2.11686,2.10921,2.11673,40010000.0
2008-07-04 05:45:00,2.11403,2.11655,2.11163,2.11425,45630000.0
2008-07-04 05:50:00,2.11619,2.1172,2.1106,2.11573,57010000.0
2008-07-04 05:55:00,2.11369,2.11737,2.11055,2.11655,41250000.0
2008-07-04 06:00:00,2.11012,2.11692,2.11012,2.11285,49260000.0
2008-07-04 06:05:00,2.11598,2.1165,2.11,2.11633,44750000.0
2008-07-04 06:10:00,2.11625,2.11656,2.11182,2.11462,47380000.0
2008-07-04 06:15:00,2.117,2.11737,2.11255,2.11737,33270000.0
2008-07-04 06:20:00,2.11354,2.11723,2.11062,2.11303,43140000.0
2008-07-04 06:25:00,2.11709,2.11723,2.11098,2.11429,48010000.0
2008-07-04 06:30:00,2.11629,2.11629,2.11109,2.11369,50890000.0
2008-07-04 06:35:00,2.11553,2.11644,2.10999,2.11597,47500000.0
2008-07-04 06:40:00,2.11601,2.11699,2.11129,2.1164,38880000.0
2008-07-04 06:45:00,2.11772,2.11821,2.10918,2.1134,27000000.0
2008-07-04 06:50:00,2.11503,2.1178,2.11141,2.11356,40250000.0
2008-07-04 06:55:00,2.11477,2.11806,2.11042,2.11687,46000000.0
2008-07-04 07:00:00,2.11723,2.11723,2.11044,2.11587,36000000.0
2008-07-04 07:05:00,2.11335,2.11733,2.11067,2.11668,36250000.0
2008-07-04 07:10:00,2.11588,2.11733,2.11006,2.11729,35130000.0
2008-07-04 07:15:00,2.11489,2.11729,2.1107,2.11391,44750000.0
2008-07-04 07:20:00,2.11382,2.11729,2.11123,2.11423,45020000.0
2008-07-04 07:25:00,2.11522,2.11852,2.11085,2.11637,67380000.0
2008-07-04 07:30:00,2.11606,2.11807,2.11208,2.11321,48510000.0
2008-07-04 07:35:00,2.11624,2.11728,2.11178,2.11558,37500000.0
2008-07-04 07:40:00,2.11625,2.11814,2.11076,2.1159,46880000.0
2008-07-04 07:45:00,2.11169,2.1177,2.10931,2.11297,50760000.0
2008-07-04 07:50:00,2.11698,2.11795,2.10895,2.11795,43000000.0
2008-07-04 07:55:00,2.11538,2.11975,2.11294,2.11821,46260000.0
2008-07-04 08:00:00,2.11522,2.11822,2.11029,2.11635,48000000.0
2008-07-04 08:05:00,2.11657,2.11845,2.11256,2.11579,41500000.0
2008-07-04 08:10:00,2.11272,2.11874,2.11083,2.1165,44380000.0
2008-07-04 08:15:00,2.11596,2.11737,2.11156,2.11727,38760000.0
2008-07-04 08:20:00,2.1134,2.11635,2.11186,2.11247,46260000.0
2008-07-04 08:25:00,2.11345,2.1159,2.10979,2.11398,38880000.0
2008-07-04 08:30:00,2.11171,2.1156,2.10881,2.11187,41130000.0
2008-07-04 08:35:00,2.11469,2.11629,2.11083,2.11275,36260000.0
2008-07-04 08:40:00,2.10918,2.11536,2.10918,2.11267,44500000.0
2008-07-04 08:45:00,2.11362,2.11709,2.10976,2.1158,49260000.0
2008-07-04 08:50:00,2.11307,2.11635,2.11049,2.11514,49390000.0
2008-07-04 08:55:00,2.11128,2.11751,2.11128,2.11403,47390000.0
2008-07-04 09:00:00,2.11481,2.11712,2.1097,2.11712,53130000.0
2008-07-04 09:05:00,2.1129,2.11765,2.11269,2.11571,44510000.0
2008-07-04 09:10:00,2.11274,2.11665,2.11008,2.11433,42750000.0
2008-07-04 09:15:00,2.11634,2.11653,2.11026,2.1131,55130000.0
2008-07-04 09:20:00,2.11619,2.11767,2.11086,2.11626,47260000.0
2008-07-04 09:25:00,2.11552,2.11725,2.10974,2.11341,52890000.0
2008-07-04 09:30:00,2.11622,2.11622,2.10949,2.11271,37380000.0
2008-07-04 09:35:00,2.11393,2.11447,2.1094,2.11352,52140000.0
2008-07-04 09:40:00,2.11369,2.1144,2.10622,2.11437,46380000.0
2008-07-04 09:45:00,2.1123,2.11404,2.10777,2.11176,35630000.0
2008-07-04 09:50:00,2.11061,2.11412,2.10868,2.11412,36510000.0
2008-07-04 09:55:00,2.11105,2.11457,2.10672,2.11221,49500000.0
2008-07-04 10:00:00,2.11299,2.11506,2.10792,2.11368,54380000.0
2008-07-04 10:05:00,2.11351,2.11441,2.10807,2.11105,43880000.0
2008-07-04 10:10:00,2.11114,2.11412,2.10961,2.1139,35750000.0
2008-07-04 10:15:00,2.1115,2.1153,2.10838,2.11433,38130000.0
2008-07-04 10:20:00,2.11412,2.11418,2.10859,2.11192,37510000.0
2008-07-04 10:25:00,2.1137,2.11449,2.10775,2.11381,40130000.0
2008-07-04 10:30:00,2.11188,2.11515,2.10751,2.11334,53500000.0
2008-07-04 10:35:00,2.11463,2.11594,2.10982,2.11441,48010000.0
2008-07-04 10:40:00,2.11485,2.11617,2.1088,2.11278,41510000.0
2008-07-04 10:45:00,2.11659,2.11667,2.11026,2.11498,47760000.0
2008-07-04 10:50:00,2.11374,2.11717,2.11163,2.11631,37750000.0
2008-07-04 10:55:00,2.11511,2.117,2.11188,2.11546,44140000.0
2008-07-04 11:00:00,2.11642,2.11766,2.11032,2.11737,48260000.0
2008-07-04 11:05:00,2.11677,2.11747,2.11166,2.11566,41750000.0
2008-07-04 11:10:00,2.11627,2.11846,2.11252,2.11337,47380000.0
2008-07-04 11:15:00,2.11732,2.11794,2.11228,2.11626,38760000.0
2008-07-04 11:20:00,2.11533,2.11868,2.11055,2.11868,50380000.0
2008-07-04 11:25:00,2.11678,2.11906,2.11188,2.11668,45880000.0
2008-07-04 11:30:00,2.11827,2.11915,2.11344,2.11915,52750000.0
2008-07-04 11:35:00,2.11872,2.11923,2.11371,2.11664,36380000.0
2008-07-04 11:40:00,2.11595,2.11886,2.11279,2.11561,44260000.0
2008-07-04 11:45:00,2.11683,2.11739,2.11072,2.11683,38880000.0
2008-07-04 11:50:00,2.11829,2.11829,2.11215,2.11729,50750000.0
2008-07-04 11:55:00,2.11842,2.11842,2.11356,2.11723,42260000.0
2008-07-04 12:00:00,2.11716,2.11932,2.1125,2.11688,42760000.0
2008-07-04 12:05:00,2.11678,2.11898,2.11349,2.11703,40880000.0
2008-07-04 12:10:00,2.11911,2.1194,2.11269,2.11705,39260000.0
2008-07-04 12:15:00,2.11648,2.11827,2.11252,2.1145,41250000.0
2008-07-04 12:20:00,2.1155,2.11983,2.11079,2.11579,56000000.0
2008-07-04 12:25:00,2.11693,2.1193,2.11303,2.11464,44260000.0
2008-07-04 12:30:00,2.11652,2.11863,2.11267,2.11703,33750000.0
2008-07-04 12:35:00,2.11673,2.11948,2.11253,2.11722,47500000.0
2008-07-04 12:40:00,2.11504,2.11991,2.11374,2.11571,50250000.0
2008-07-04 12:45:00,2.11779,2.11987,2.11438,2.11668,40130000.0
2008-07-04 12:50:00,2.11801,2.11995,2.11455,2.1181,56250000.0
2008-07-04 12:55:00,2.11656,2.11981,2.11291,2.11678,45380000.0
2008-07-04 13:00:00,2.11947,2.12092,2.11379,2.12009,48380000.0
2008-07-04 13:05:00,2.11432,2.1206,2.11281,2.11872,37380000.0
2008-07-04 13:10:00,2.11965,2.11965,2.11195,2.11835,40510000.0
2008-07-04 13:15:00,2.11795,2.11977,2.1128,2.11977,45760000.0
2008-07-04 13:20:00,2.11683,2.12102,2.11572,2.11572,48130000.0
2008-07-04 13:25:00,2.11966,2.12026,2.11186,2.11809,44130000.0
2008-07-04 13:30:00,2.11599,2.12113,2.11259,2.11821,47630000.0
2008-07-04 13:35:00,2.11862,2.12047,2.11368,2.11922,43760000.0
2008-07-04 13:40:00,2.11904,2.11943,2.11212,2.11647,52380000.0
2008-07-04 13:45:00,2.11787,2.11885,2.11232,2.11856,39250000.0
2008-07-04 13:50:00,2.11618,2.12041,2.11438,2.11761,38760000.0
2008-07-04 13:55:00,2.11819,2.11921,2.11259,2.11304,38500000.0
2008-07-04 14:00:00,2.11703,2.11902,2.11359,2.11845,49760000.0
2008-07-04 14:05:00,2.11403,2.11934,2.11403,2.11555,43640000.0
2008-07-04 14:10:00,2.11723,2.11911,2.1137,2.11402,46510000.0
2008-07-04 14:15:00,2.11673,2.11836,2.11309,2.11421,41880000.0
2008-07-04 14:20:00,2.11682,2.11839,2.11167,2.11624,43250000.0
2008-07-04 14:25:00,2.11778,2.11842,2.11229,2.11708,40750000.0
2008-07-04 14:30:00,2.11672,2.11824,2.10961,2.11669,45130000.0
2008-07-04 14:35:00,2.11564,2.11718,2.11155,2.11273,43750000.0
2008-07-04 14:40:00,2.11183,2.11529,2.10971,2.11302,42260000.0
2008-07-04 14:45:00,2.11183,2.11561,2.10954,2.11237,43760000.0
2008-07-04 14:50:00,2.11127,2.11385,2.10739,2.11319,46880000.0
2008-07-04 14:55:00,2.10987,2.113,2.10767,2.1123,47130000.0
2008-07-04 15:00:00,2.11154,2.11374,2.10673,2.10866,58000000.0
2008-07-04 15:05:00,2.11065,2.11254,2.10763,2.11157,41380000.0
2008-07-04 15:10:00,2.11202,2.11257,2.10753,2.10928,53390000.0
2008-07-04 15:15:00,2.11168,2.1129,2.10564,2.10564,42130000.0
2008-07-04 15:20:00,2.11285,2.11302,2.10549,2.11213,45010000.0
2008-07-04 15:25:00,2.11119,2.11247,2.10752,2.10981,47520000.0
2008-07-04 15:30:00,2.11232,2.11292,2.10816,2.10982,41130000.0
2008-07-04 15:35:00,2.11076,2.11218,2.10664,2.10725,47380000.0
2008-07-04 15:40:00,2.10398,2.11037,2.10294,2.10619,35760000.0
2008-07-04 15:45:00,2.10873,2.10998,2.10159,2.10847,56630000.0
2008-07-04 15:50:00,2.1087,2.11079,2.10238,2.10918,47140000.0
2008-07-04 15:55:00,2.10889,2.10889,2.10288,2.10786,40630000.0
2008-07-04 16:00:00,2.1083,2.11027,2.1027,2.10788,46750000.0
2008-07-04 16:05:00,2.10786,2.10968,2.10155,2.10792,41380000.0
2008-07-04 16:10:00,2.1048,2.11027,2.10245,2.10696,49250000.0
2008-07-04 16:15:00,2.1046,2.11013,2.10269,2.10613,54000000.0
2008-07-04 16:20:00,2.10781,2.1089,2.10236,2.10801,43630000.0
2008-07-04 16:25:00,2.10618,2.10964,2.10433,2.10789,43380000.0
2008-07-04 16:30:00,2.10927,2.10927,2.10285,2.10796,51760000.0
2008-07-04 16:35:00,2.10832,2.10871,2.10074,2.10715,49760000.0
2008-07-04 16:40:00,2.10746,2.10763,2.1015,2.10663,39130000.0
2008-07-04 16:45:00,2.1078,2.10807,2.10216,2.10807,38750000.0
2008-07-04 16:50:00,2.10534,2.10768,2.10197,2.10368,35380000.0
2008-07-04 16:55:00,2.10758,2.10758,2.10107,2.10662,40260000.0
2008-07-04 17:00:00,2.10454,2.10776,2.10243,2.10603,37760000.0
2008-07-04 17:05:00,2.10378,2.10688,2.10115,2.10554,45510000.0
2008-07-04 17:10:00,2.10239,2.10739,2.10149,2.10149,33130000.0
2008-07-04 17:15:00,2.10666,2.10748,2.10298,2.10298,46520000.0
2008-07-04 17:20:00,2.10524,2.1086,2.1036,2.10564,45390000.0
2008-07-04 17:25:00,2.10419,2.10794,2.10252,2.10719,38380000.0
2008-07-04 17:30:00,2.10695,2.10814,2.10335,2.10503,40510000.0
2008-07-04 17:35:00,2.10378,2.10861,2.10206,2.10368,39500000.0
2008-07-04 17:40:00,2.10762,2.10762,2.10438,2.10646,37630000.0
2008-07-04 17:45:00,2.10791,2.10996,2.10296,2.10568,51630000.0
2008-07-04 17:50:00,2.10724,2.10876,2.10103,2.10591,42380000.0
2008-07-04 17:55:00,2.10648,2.10663,2.09843,2.10575,36380000.0
2008-07-04 18:00:00,2.10704,2.10704,2.10082,2.10369,53250000.0
2008-07-04 18:05:00,2.10591,2.10593,2.10072,2.1036,46260000.0
2008-07-04 18:10:00,2.1046,2.10699,2.10168,2.10654,41750000.0
2008-07-04 18:15:00,2.10698,2.10774,2.10092,2.1069,53260000.0
2008-07-04 18:20:00,2.10424,2.1099,2.10244,2.10931,49630000.0
2008-07-04 18:25:00,2.10694,2.1096,2.10461,2.10764,34630000.0
2008-07-04 18:30:00,2.10864,2.11279,2.10285,2.10874,51750000.0
2008-07-04 18:35:00,2.1078,2.10954,2.10183,2.10663,44630000.0
2008-07-04 18:40:00,2.10748,2.10862,2.10156,2.1055,48640000.0
2008-07-04 18:45:00,2.10816,2.10816,2.10085,2.10545,38760000.0
2008-07-04 18:50:00,2.10737,2.10792,2.10296,2.10542,45130000.0
2008-07-04 18:55:00,2.10554,2.10829,2.10258,2.10745,47500000.0
2008-07-04 19:00:00,2.10732,2.10885,2.10108,2.10616,43890000.0
2008-07-04 19:05:00,2.10654,2.10853,2.10285,2.10593,47640000.0
2008-07-04 19:10:00,2.10719,2.10856,2.10299,2.10437,47140000.0
2008-07-04 19:15:00,2.10653,2.10738,2.10004,2.10215,44760000.0
2008-07-04 19:20:00,2.10645,2.10742,2.09943,2.10674,46890000.0
2008-07-04 19:25:00,2.10419,2.1066,2.0992,2.10636,40380000.0
2008-07-04 19:30:00,2.10482,2.10822,2.10146,2.10498,50020000.0
2008-07-04 19:35:00,2.10495,2.10753,2.10169,2.10688,39890000.0
2008-07-04 19:40:00,2.10484,2.10748,2.1017,2.10604,39510000.0
2008-07-04 19:45:00,2.10581,2.10799,2.10284,2.1049,29250000.0
2008-07-04 19:50:00,2.10412,2.10711,2.0997,2.10286,43880000.0
2008-07-04 19:55:00,2.10634,2.10853,2.10176,2.10568,33750000.0
2008-07-04 20:00:00,2.10474,2.10763,2.10315,2.10428,45380000.0
2008-07-04 20:05:00,2.10638,2.10737,2.10078,2.10727,44130000.0
2008-07-04 20:10:00,2.10323,2.10772,2.10072,2.10634,35250000.0
2008-07-04 20:15:00,2.10571,2.10723,2.09978,2.1067,36130000.0
2008-07-04 20:20:00,2.10436,2.10746,2.10074,2.10433,48510000.0
2008-07-04 20:25:00,2.10563,2.10732,2.10104,2.10689,46380000.0
2008-07-04 20:30:00,2.10717,2.10739,2.10164,2.10226,43380000.0
2008-07-04 20:35:00,2.10428,2.10613,2.10145,2.10145,45000000.0
2008-07-04 20:40:00,2.10514,2.10733,2.10077,2.10688,61380000.0
2008-07-04 20:45:00,2.10592,2.1066,2.10074,2.10575,45510000.0
2008-07-04 20:50:00,2.10382,2.10729,2.09833,2.10417,35750000.0
2008-07-04 20:55:00,2.10257,2.10482,2.09982,2.10403,34260000.0
2008-07-04 21:00:00,2.10401,2.10472,2.1004,2.10348,27250000.0
2008-07-04 21:05:00,2.10391,2.10543,2.10144,2.10489,27630000.0
2008-07-04 21:10:00,2.10457,2.1068,2.10025,2.10025,36790000.0
2008-07-04 21:15:00,2.10631,2.10697,2.09953,2.10458,39770000.0
2008-07-04 21:20:00,2.10401,2.10585,2.10007,2.10118,50640000.0
2008-07-04 21:25:00,2.10393,2.10581,2.09977,2.10393,43130000.0
2008-07-04 21:30:00,2.10331,2.10659,2.09905,2.10417,35380000.0
2008-07-04 21:35:00,2.10427,2.10572,2.1015,2.10402,22250000.0
2008-07-04 21:40:00,2.10475,2.10619,2.09967,2.10393,19000000.0
2008-07-04 21:45:00,2.10405,2.10623,2.09867,2.10101,49750000.0
2008-07-04 21:50:00,2.10388,2.10622,2.10025,2.10415,15750000.0
2008-07-04 21:55:00,2.10188,2.10529,2.09965,2.09965,28750000.0
2008-07-04 22:00:00,2.10193,2.10493,2.1,2.10478,21260000.0
2008-07-04 22:05:00,2.10473,2.105,2.10097,2.10478,28130000.0
2008-07-04 22:10:00,2.10341,2.10536,2.1002,2.10265,35000000.0
2008-07-04 22:15:00,2.10168,2.10649,2.10168,2.10372,16500000.0
2008-07-04 22:20:00,2.10415,2.10508,2.10001,2.10431,31010000.0
2008-07-04 22:25:00,2.10143,2.10578,2.10138,2.10391,40510000.0
2008-07-04 22:30:00,2.10394,2.10559,2.10012,2.10518,37510000.0
2008-07-04 22:35:00,2.10414,2.10518,2.10035,2.10035,27010000.0
2008-07-04 22:40:00,2.10375,2.10533,2.09975,2.1035,22130000.0
2008-07-04 22:45:00,2.10359,2.10477,2.09883,2.10133,35510000.0
2008-07-04 22:50:00,2.10329,2.10512,2.09973,2.10432,37380000.0
2008-07-04 22:55:00,2.10296,2.10513,2.09825,2.10447,35760000.0
2008-07-06 23:00:00,2.10571,2.10754,2.10133,2.10526,42630000.0
2008-07-06 23:05:00,2.10167,2.10706,2.10068,2.10609,37630000.0
2008-07-06 23:10:00,2.10462,2.10657,2.10053,2.10443,22500000.0
2008-07-06 23:15:00,2.10405,2.10826,2.10292,2.10611,26750000.0
2008-07-06 23:20:00,2.10505,2.10648,2.10158,2.10582,38500000.0
2008-07-06 23:25:00,2.10626,2.10702,2.10273,2.10702,33880000.0
2008-07-06 23:30:00,2.10515,2.10892,2.10129,2.10684,39880000.0
2008-07-06 23:35:00,2.10831,2.10892,2.10323,2.10822,30510000.0
2008-07-06 23:40:00,2.10805,2.10898,2.10407,2.10849,18500000.0
2008-07-06 23:45:00,2.10428,2.10868,2.10332,2.10837,37770000.0
2008-07-06 23:50:00,2.10813,2.10932,2.10284,2.10925,48250000.0
2008-07-06 23:55:00,2.10776,2.10902,2.10458,2.10717,34140000.0
2008-07-07 00:00:00,2.1081,2.10919,2.10283,2.10837,55510000.0
2008-07-07 00:05:00,2.10832,2.11042,2.10197,2.10855,47880000.0
2008-07-07 00:10:00,2.10821,2.10962,2.10494,2.10841,51380000.0
2008-07-07 00:15:00,2.109,2.10963,2.10491,2.10791,22250000.0
2008-07-07 00:20:00,2.10492,2.10852,2.10304,2.10667,33250000.0
2008-07-07 00:25:00,2.10732,2.10822,2.101,2.10752,37000000.0
2008-07-07 00:30:00,2.1056,2.10852,2.1017,2.10627,53780000.0
2008-07-07 00:35:00,2.10486,2.10801,2.10148,2.10148,37260000.0
2008-07-07 00:40:00,2.1068,2.10768,2.10215,2.10715,35010000.0
2008-07-07 00:45:00,2.10548,2.10816,2.10313,2.10667,37880000.0
2008-07-07 00:50:00,2.10694,2.10797,2.10284,2.1076,48530000.0
2008-07-07 00:55:00,2.10479,2.10904,2.10272,2.10634,45380000.0
2008-07-07 01:00:00,2.10499,2.10987,2.10035,2.10789,56890000.0
2008-07-07 01:05:00,2.10605,2.1078,2.10203,2.10575,44880000.0
2008-07-07 01:10:00,2.10635,2.10831,2.10382,2.10388,37010000.0
2008-07-07 01:15:00,2.10752,2.10804,2.10186,2.10654,29410000.0
2008-07-07 01:20:00,2.10613,2.10777,2.10097,2.10365,56260000.0
2008-07-07 01:25:00,2.10505,2.10852,2.10175,2.10599,34510000.0
2008-07-07 01:30:00,2.10223,2.10825,2.10143,2.10566,33380000.0
2008-07-07 01:35:00,2.10207,2.1083,2.10207,2.10638,46140000.0
2008-07-07 01:40:00,2.10672,2.10928,2.10491,2.10677,34500000.0
2008-07-07 01:45:00,2.10774,2.10975,2.10234,2.10892,48760000.0
2008-07-07 01:50:00,2.10714,2.10863,2.10381,2.10554,53250000.0
2008-07-07 01:55:00,2.10595,2.10793,2.10378,2.1067,43500000.0
2008-07-07 02:00:00,2.10655,2.10862,2.10418,2.10833,51500000.0
2008-07-07 02:05:00,2.10567,2.10941,2.10318,2.10602,54130000.0
2008-07-07 02:10:00,2.10758,2.10937,2.10433,2.10773,54250000.0
2008-07-07 02:15:00,2.10921,2.11029,2.10473,2.1101,42130000.0
2008-07-07 02:20:00,2.10758,2.11069,2.10295,2.10423,40880000.0
2008-07-07 02:25:00,2.109,2.11084,2.10463,2.10655,38510000.0
2008-07-07 02:30:00,2.10699,2.11254,2.10539,2.10921,42900000.0
2008-07-07 02:35:00,2.10562,2.11247,2.10562,2.11125,57140000.0
2008-07-07 02:40:00,2.11182,2.1121,2.106,2.10932,41770000.0
2008-07-07 02:45:00,2.10469,2.11266,2.10469,2.11194,43130000.0
2008-07-07 02:50:00,2.11236,2.11293,2.10708,2.11244,45140000.0
2008-07-07 02:55:00,2.11121,2.11591,2.10558,2.11301,57750000.0
2008-07-07 03:00:00,2.11171,2.11366,2.10816,2.10901,51630000.0
2008-07-07 03:05:00,2.11075,2.11332,2.1064,2.11099,48890000.0
2008-07-07 03:10:00,2.11025,2.11329,2.10763,2.11183,44250000.0
2008-07-07 03:15:00,2.11184,2.11334,2.10525,2.11298,35380000.0
2008-07-07 03:20:00,2.10754,2.11315,2.10716,2.11035,34010000.0
2008-07-07 03:25:00,2.11177,2.11272,2.10621,2.10997,47760000.0
2008-07-07 03:30:00,2.11195,2.1128,2.10589,2.1119,47520000.0
2008-07-07 03:35:00,2.11203,2.11352,2.10674,2.11069,33250000.0
2008-07-07 03:40:00,2.1127,2.11365,2.10735,2.11355,44010000.0
2008-07-07 03:45:00,2.11328,2.11517,2.10968,2.1148,51750000.0
2008-07-07 03:50:00,2.11334,2.1165,2.10848,2.115,47880000.0
2008-07-07 03:55:00,2.11326,2.11599,2.11095,2.11325,45760000.0
2008-07-07 04:00:00,2.11204,2.11594,2.11139,2.11507,39500000.0
2008-07-07 04:05:00,2.11402,2.11583,2.1098,2.1137,52760000.0
2008-07-07 04:10:00,2.11353,2.11557,2.11064,2.11333,36010000.0
2008-07-07 04:15:00,2.11017,2.11533,2.11003,2.11491,35390000.0
2008-07-07 04:20:00,2.11415,2.11572,2.11133,2.11331,44390000.0
2008-07-07 04:25:00,2.11374,2.11624,2.11022,2.11273,40890000.0
2008-07-07 04:30:00,2.11397,2.11594,2.11097,2.11521,33250000.0
2008-07-07 04:35:00,2.11354,2.11588,2.10972,2.11327,46250000.0
2008-07-07 04:40:00,2.11359,2.11623,2.11043,2.11053,40380000.0
2008-07-07 04:45:00,2.11186,2.11708,2.11124,2.11467,41010000.0
2008-07-07 04:50:00,2.11387,2.11585,2.10906,2.11036,42130000.0
2008-07-07 04:55:00,2.11418,2.11612,2.1102,2.11528,35640000.0
2008-07-07 05:00:00,2.11353,2.11646,2.10877,2.11637,33880000.0
2008-07-07 05:05:00,2.1156,2.11682,2.11023,2.11464,38000000.0
2008-07-07 05:10:00,2.11229,2.11622,2.10961,2.11602,34380000.0
2008-07-07 05:15:00,2.11526,2.11572,2.10777,2.1139,34760000.0
2008-07-07 05:20:00,2.11301,2.11646,2.11187,2.11646,30880000.0
2008-07-07 05:25:00,2.11415,2.11595,2.11138,2.11377,42380000.0
2008-07-07 05:30:00,2.11413,2.11586,2.1092,2.11258,40270000.0
2008-07-07 05:35:00,2.11482,2.11569,2.10941,2.1129,39260000.0
2008-07-07 05:40:00,2.11288,2.11671,2.10934,2.11129,38000000.0
2008-07-07 05:45:00,2.11397,2.11565,2.10996,2.11348,35750000.0
2008-07-07 05:50:00,2.1151,2.11577,2.10926,2.11446,42510000.0
2008-07-07 05:55:00,2.11298,2.11501,2.10937,2.11447,40760000.0
2008-07-07 06:00:00,2.11219,2.11782,2.10981,2.11548,42260000.0
2008-07-07 06:05:00,2.11373,2.11545,2.10958,2.11197,34380000.0
2008-07-07 06:10:00,2.11218,2.11636,2.10722,2.11511,48750000.0
2008-07-07 06:15:00,2.1126,2.11516,2.11077,2.11433,34750000.0
2008-07-07 06:20:00,2.11307,2.11569,2.10977,2.10977,43260000.0
2008-07-07 06:25:00,2.11321,2.11556,2.10861,2.11432,42270000.0
2008-07-07 06:30:00,2.11292,2.11493,2.10834,2.11302,41910000.0
2008-07-07 06:35:00,2.11236,2.11452,2.10761,2.11405,39130000.0
2008-07-07 06:40:00,2.11322,2.11511,2.10807,2.11318,43250000.0
2008-07-07 06:45:00,2.10887,2.11501,2.10887,2.11388,43130000.0
2008-07-07 06:50:00,2.11219,2.11464,2.10986,2.11464,41140000.0
2008-07-07 06:55:00,2.11234,2.11655,2.11012,2.11247,43750000.0
2008-07-07 07:00:00,2.11459,2.1158,2.10895,2.11391,51260000.0
2008-07-07 07:05:00,2.11383,2.1164,2.1094,2.11309,44140000.0
2008-07-07 07:10:00,2.11361,2.11812,2.11047,2.11667,45010000.0
2008-07-07 07:15:00,2.11497,2.11666,2.11041,2.11397,52260000.0
2008-07-07 07:20:00,2.11144,2.11596,2.11133,2.11585,48890000.0
2008-07-07 07:25:00,2.11392,2.1169,2.11142,2.11576,45760000.0
2008-07-07 07:30:00,2.11492,2.11666,2.11087,2.11553,43000000.0
2008-07-07 07:35:00,2.11371,2.11768,2.11162,2.11355,55750000.0
2008-07-07 07:40:00,2.11397,2.11684,2.10919,2.11586,41130000.0
2008-07-07 07:45:00,2.11432,2.1177,2.11172,2.11533,43630000.0
2008-07-07 07:50:00,2.11482,2.11681,2.11063,2.11409,50880000.0
2008-07-07 07:55:00,2.11335,2.11705,2.11234,2.11485,42130000.0
2008-07-07 08:00:00,2.11525,2.11645,2.10869,2.11319,56380000.0
2008-07-07 08:05:00,2.10941,2.11647,2.10941,2.11572,36630000.0
2008-07-07 08:10:00,2.11416,2.11709,2.11069,2.11453,38010000.0
2008-07-07 08:15:00,2.11332,2.11626,2.11091,2.11564,40020000.0
2008-07-07 08:20:00,2.11581,2.11631,2.11049,2.11365,36010000.0
2008-07-07 08:25:00,2.1129,2.11659,2.11059,2.11286,50510000.0
2008-07-07 08:30:00,2.11616,2.11716,2.10712,2.11236,38260000.0
2008-07-07 08:35:00,2.11369,2.11671,2.10629,2.11519,42260000.0
2008-07-07 08:40:00,2.11361,2.11776,2.11178,2.11724,62520000.0
2008-07-07 08:45:00,2.11486,2.11887,2.11388,2.11823,45380000.0
2008-07-07 08:50:00,2.11777,2.12041,2.1149,2.11821,44880000.0
2008-07-07 08:55:00,2.11792,2.1196,2.11284,2.11659,43760000.0
2008-07-07 09:00:00,2.11803,2.12148,2.11429,2.11651,46770000.0
2008-07-07 09:05:00,2.11906,2.1215,2.11614,2.11742,45130000.0
2008-07-07 09:10:00,2.11773,2.12057,2.11315,2.11909,47500000.0
2008-07-07 09:15:00,2.12027,2.12155,2.11375,2.1195,50010000.0
2008-07-07 09:20:00,2.12103,2.12152,2.11383,2.11929,41140000.0
2008-07-07 09:25:00,2.11973,2.12068,2.1128,2.11877,51880000.0
2008-07-07 09:30:00,2.11829,2.11966,2.11287,2.11683,33500000.0
2008-07-07 09:35:00,2.11847,2.12012,2.11307,2.11641,49500000.0
2008-07-07 09:40:00,2.11656,2.1194,2.11387,2.11808,51510000.0
2008-07-07 09:45:00,2.11842,2.1201,2.11623,2.11743,39760000.0
2008-07-07 09:50:00,2.11769,2.11954,2.11349,2.11568,47750000.0
2008-07-07 09:55:00,2.11748,2.11876,2.11363,2.11706,56010000.0
2008-07-07 10:00:00,2.11613,2.11911,2.11137,2.11846,37010000.0
2008-07-07 10:05:00,2.11824,2.11836,2.11308,2.11735,44140000.0
2008-07-07 10:10:00,2.118,2.11987,2.11188,2.11626,41010000.0
2008-07-07 10:15:00,2.11602,2.11826,2.11379,2.11714,43750000.0
2008-07-07 10:20:00,2.11787,2.11886,2.11391,2.11493,38000000.0
2008-07-07 10:25:00,2.11592,2.1204,2.11444,2.12031,45890000.0
2008-07-07 10:30:00,2.11915,2.12042,2.11513,2.11664,42630000.0
2008-07-07 10:35:00,2.11744,2.11891,2.11435,2.11743,49140000.0
2008-07-07 10:40:00,2.11554,2.11868,2.11483,2.11745,47260000.0
2008-07-07 10:45:00,2.1129,2.11794,2.11099,2.11099,36000000.0
2008-07-07 10:50:00,2.11567,2.11606,2.11087,2.11268,53880000.0
2008-07-07 10:55:00,2.11488,2.11626,2.11031,2.11455,38890000.0
2008-07-07 11:00:00,2.11393,2.11593,2.10924,2.11241,43130000.0
2008-07-07 11:05:00,2.11003,2.11297,2.10753,2.11114,39390000.0
2008-07-07 11:10:00,2.11307,2.11383,2.1085,2.11317,38510000.0
2008-07-07 11:15:00,2.11282,2.11388,2.10644,2.11218,38260000.0
2008-07-07 11:20:00,2.11161,2.11287,2.10595,2.11205,49640000.0
2008-07-07 11:25:00,2.11229,2.11345,2.10899,2.11273,53640000.0
2008-07-07 11:30:00,2.11278,2.11362,2.10825,2.11212,47630000.0
2008-07-07 11:35:00,2.11122,2.11422,2.10793,2.11336,45880000.0
2008-07-07 11:40:00,2.11087,2.11448,2.10821,2.1108,46130000.0
2008-07-07 11:45:00,2.10989,2.11337,2.10697,2.11008,43010000.0
2008-07-07 11:50:00,2.1114,2.1125,2.106,2.11187,41260000.0
2008-07-07 11:55:00,2.1101,2.11227,2.10675,2.11105,48750000.0
2008-07-07 12:00:00,2.11187,2.11437,2.10804,2.1143,41260000.0
2008-07-07 12:05:00,2.11398,2.11523,2.10886,2.1138,42380000.0
2008-07-07 12:10:00,2.11552,2.11678,2.10831,2.11499,52250000.0
2008-07-07 12:15:00,2.11155,2.11608,2.10689,2.10689,37130000.0
2008-07-07 12:20:00,2.11058,2.11371,2.10541,2.11009,44260000.0
2008-07-07 12:25:00,2.112,2.11275,2.1072,2.11234,41390000.0
2008-07-07 12:30:00,2.11253,2.11257,2.10862,2.1112,41760000.0
2008-07-07 12:35:00,2.10943,2.11187,2.10484,2.11088,46630000.0
2008-07-07 12:40:00,2.10736,2.11281,2.10736,2.11111,46760000.0
2008-07-07 12:45:00,2.10635,2.11255,2.10613,2.10899,44510000.0
2008-07-07 12:50:00,2.111,2.11116,2.10538,2.10974,40250000.0
2008-07-07 12:55:00,2.10783,2.11207,2.10366,2.10991,52520000.0
2008-07-07 13:00:00,2.10898,2.11119,2.10649,2.11041,52750000.0
2008-07-07 13:05:00,2.10967,2.11215,2.10534,2.10924,49000000.0
2008-07-07 13:10:00,2.1119,2.11244,2.10708,2.11076,46510000.0
2008-07-07 13:15:00,2.11131,2.11207,2.10538,2.10995,46760000.0
2008-07-07 13:20:00,2.10865,2.11196,2.10615,2.10874,43270000.0
2008-07-07 13:25:00,2.10902,2.11261,2.10684,2.11111,47750000.0
2008-07-07 13:30:00,2.11129,2.11277,2.10719,2.11225,40130000.0
2008-07-07 13:35:00,2.11148,2.11226,2.10526,2.11085,40010000.0
2008-07-07 13:40:00,2.10917,2.11296,2.10731,2.11116,36130000.0
2008-07-07 13:45:00,2.1084,2.11314,2.10802,2.11002,42630000.0
2008-07-07 13:50:00,2.11115,2.11328,2.10859,2.10909,41270000.0
2008-07-07 13:55:00,2.11114,2.11342,2.10657,2.11061,41000000.0
2008-07-07 14:00:00,2.10481,2.11334,2.10481,2.11279,44250000.0
2008-07-07 14:05:00,2.11072,2.11263,2.10586,2.10964,35500000.0
2008-07-07 14:10:00,2.11274,2.11346,2.10821,2.11055,43260000.0
2008-07-07 14:15:00,2.10767,2.11283,2.10615,2.11227,46020000.0
2008-07-07 14:20:00,2.11286,2.11295,2.10594,2.11,52010000.0
2008-07-07 14:25:00,2.11028,2.11155,2.10558,2.10659,42770000.0
2008-07-07 14:30:00,2.10998,2.11252,2.10435,2.11009,48630000.0
2008-07-07 14:35:00,2.1074,2.11122,2.10617,2.10738,52500000.0
2008-07-07 14:40:00,2.11051,2.11102,2.10377,2.10869,39630000.0
2008-07-07 14:45:00,2.10864,2.11086,2.10433,2.11055,48130000.0
2008-07-07 14:50:00,2.11055,2.11139,2.10363,2.10694,55000000.0
2008-07-07 14:55:00,2.10838,2.11048,2.10295,2.10694,48000000.0
2008-07-07 15:00:00,2.10565,2.10936,2.10211,2.10724,47750000.0
2008-07-07 15:05:00,2.10821,2.10973,2.10469,2.1078,50380000.0
2008-07-07 15:10:00,2.10852,2.10941,2.10302,2.10728,39250000.0
2008-07-07 15:15:00,2.10573,2.1099,2.10038,2.10596,53390000.0
2008-07-07 15:20:00,2.11052,2.11079,2.10397,2.1089,40630000.0
2008-07-07 15:25:00,2.10959,2.1111,2.10338,2.10806,33750000.0
2008-07-07 15:30:00,2.10599,2.11222,2.10523,2.10847,44250000.0
2008-07-07 15:35:00,2.10697,2.1111,2.10337,2.10636,55000000.0
2008-07-07 15:40:00,2.10895,2.11097,2.10462,2.10804,40750000.0
2008-07-07 15:45:00,2.11011,2.11074,2.10361,2.11018,40260000.0
2008-07-07 15:50:00,2.10894,2.1113,2.10513,2.10911,42500000.0
2008-07-07 15:55:00,2.10824,2.11096,2.10573,2.109,40500000.0
2008-07-07 16:00:00,2.10966,2.11021,2.1038,2.10939,49510000.0
2008-07-07 16:05:00,2.10697,2.11091,2.10401,2.10977,42760000.0
2008-07-07 16:10:00,2.11133,2.11143,2.10566,2.10901,41880000.0
2008-07-07 16:15:00,2.10689,2.10856,2.0994,2.10471,45260000.0
2008-07-07 16:20:00,2.10607,2.10958,2.10408,2.10834,36500000.0
2008-07-07 16:25:00,2.10967,2.10967,2.10451,2.10581,53270000.0
2008-07-07 16:30:00,2.10507,2.10713,2.10109,2.10572,42010000.0
2008-07-07 16:35:00,2.10626,2.10714,2.09908,2.10319,48770000.0
2008-07-07 16:40:00,2.1046,2.10789,2.10227,2.10529,44380000.0
2008-07-07 16:45:00,2.10475,2.10752,2.1015,2.10528,49500000.0
2008-07-07 16:50:00,2.10558,2.10702,2.10086,2.10676,48880000.0
2008-07-07 16:55:00,2.1062,2.10671,2.1017,2.10393,50250000.0
2008-07-07 17:00:00,2.10351,2.10518,2.09949,2.10424,42630000.0
2008-07-07 17:05:00,2.10357,2.10516,2.10087,2.10279,37880000.0
2008-07-07 17:10:00,2.10245,2.10578,2.09861,2.1035,44010000.0
2008-07-07 17:15:00,2.10282,2.10534,2.09805,2.10398,39000000.0
2008-07-07 17:20:00,2.10351,2.10582,2.09953,2.10425,47760000.0
2008-07-07 17:25:00,2.1052,2.10608,2.09825,2.10382,50760000.0
2008-07-07 17:30:00,2.10641,2.10814,2.10101,2.10592,43000000.0
2008-07-07 17:35:00,2.10396,2.1066,2.10179,2.10648,45390000.0
2008-07-07 17:40:00,2.10622,2.10694,2.09957,2.10292,39500000.0
2008-07-07 17:45:00,2.10741,2.10741,2.10182,2.10525,38260000.0
2008-07-07 17:50:00,2.10438,2.10853,2.10142,2.107,48510000.0
2008-07-07 17:55:00,2.10793,2.10836,2.10305,2.1075,57760000.0
2008-07-07 18:00:00,2.10735,2.10884,2.10282,2.10392,53510000.0
2008-07-07 18:05:00,2.10746,2.10843,2.10221,2.10573,35760000.0
2008-07-07 18:10:00,2.10728,2.10766,2.10184,2.10417,41000000.0
2008-07-07 18:15:00,2.10633,2.10796,2.10105,2.10521,43010000.0
2008-07-07 18:20:00,2.1036,2.10549,2.0989,2.10511,42130000.0
2008-07-07 18:25:00,2.10385,2.10524,2.10018,2.1021,38250000.0
2008-07-07 18:30:00,2.10435,2.10554,2.09725,2.10554,55760000.0
2008-07-07 18:35:00,2.10512,2.10693,2.09988,2.10569,53520000.0
2008-07-07 18:40:00,2.10303,2.10532,2.09657,2.10372,46130000.0
2008-07-07 18:45:00,2.10257,2.10428,2.09604,2.09862,34760000.0
2008-07-07 18:50:00,2.10082,2.10309,2.09892,2.09995,42250000.0
2008-07-07 18:55:00,2.10261,2.10336,2.09581,2.10131,42380000.0
2008-07-07 19:00:00,2.09975,2.10115,2.09342,2.09531,49880000.0
2008-07-07 19:05:00,2.09687,2.09904,2.09118,2.09578,39760000.0
2008-07-07 19:10:00,2.09653,2.09859,2.08977,2.09859,54630000.0
2008-07-07 19:15:00,2.09719,2.0995,2.09291,2.09577,40500000.0
2008-07-07 19:20:00,2.09634,2.09967,2.09319,2.09778,43260000.0
2008-07-07 19:25:00,2.09532,2.10128,2.09293,2.09802,43880000.0
2008-07-07 19:30:00,2.09916,2.09959,2.09254,2.09488,42130000.0
2008-07-07 19:35:00,2.09627,2.09955,2.0921,2.09692,45500000.0
2008-07-07 19:40:00,2.09663,2.09863,2.09242,2.09775,43500000.0
2008-07-07 19:45:00,2.09716,2.09839,2.09287,2.09311,44020000.0
2008-07-07 19:50:00,2.09833,2.09892,2.09406,2.09723,44130000.0
2008-07-07 19:55:00,2.09777,2.09874,2.0898,2.09525,49390000.0
2008-07-07 20:00:00,2.0969,2.09928,2.09282,2.09702,43250000.0
2008-07-07 20:05:00,2.09753,2.09981,2.09091,2.09981,45500000.0
2008-07-07 20:10:00,2.09443,2.10127,2.093,2.09611,44500000.0
2008-07-07 20:15:00,2.1006,2.1014,2.09504,2.09898,45130000.0
2008-07-07 20:20:00,2.09827,2.10224,2.09439,2.09986,33260000.0
2008-07-07 20:25:00,2.09805,2.10109,2.09233,2.09669,53880000.0
2008-07-07 20:30:00,2.09522,2.10026,2.09302,2.09867,57880000.0
2008-07-07 20:35:00,2.09661,2.09943,2.0927,2.09505,47630000.0
2008-07-07 20:40:00,2.0935,2.09841,2.09199,2.09478,39380000.0
2008-07-07 20:45:00,2.09635,2.09815,2.09194,2.09688,39010000.0
2008-07-07 20:50:00,2.09822,2.09878,2.09231,2.09244,45010000.0
2008-07-07 20:55:00,2.09702,2.09782,2.09157,2.0961,37250000.0
2008-07-07 21:00:00,2.09541,2.09842,2.09199,2.09693,44880000.0
2008-07-07 21:05:00,2.09409,2.09881,2.09035,2.09379,46000000.0
2008-07-07 21:10:00,2.09734,2.09904,2.09135,2.09883,46260000.0
2008-07-07 21:15:00,2.09678,2.09972,2.09304,2.0963,44630000.0
2008-07-07 21:20:00,2.09744,2.0988,2.09342,2.0965,47500000.0
2008-07-07 21:25:00,2.09652,2.09917,2.09237,2.09817,44010000.0
2008-07-07 21:30:00,2.09639,2.0991,2.0936,2.0978,45130000.0
2008-07-07 21:35:00,2.09573,2.10058,2.09396,2.09913,51760000.0
2008-07-07 21:40:00,2.0994,2.10049,2.09389,2.09811,44760000.0
2008-07-07 21:45:00,2.09802,2.09955,2.09391,2.09648,40130000.0
2008-07-07 21:50:00,2.09642,2.09871,2.09144,2.09745,51890000.0
2008-07-07 21:55:00,2.09468,2.09781,2.09243,2.09295,39880000.0
2008-07-07 22:00:00,2.09751,2.10178,2.09112,2.09523,41390000.0
2008-07-07 22:05:00,2.09469,2.09905,2.09176,2.0966,48250000.0
2008-07-07 22:10:00,2.09555,2.09792,2.09402,2.09781,42260000.0
2008-07-07 22:15:00,2.09579,2.09829,2.09121,2.09722,34380000.0
2008-07-07 22:20:00,2.09684,2.09788,2.0905,2.09588,48390000.0
2008-07-07 22:25:00,2.09692,2.09727,2.09066,2.09568,39010000.0
2008-07-07 22:30:00,2.09618,2.09744,2.09218,2.09475,47130000.0
2008-07-07 22:35:00,2.09587,2.09765,2.09114,2.09576,49630000.0
2008-07-07 22:40:00,2.09576,2.09689,2.09067,2.09499,40760000.0
2008-07-07 22:45:00,2.09535,2.09575,2.09083,2.09448,44250000.0
2008-07-07 22:50:00,2.09461,2.09675,2.09026,2.09636,52130000.0
2008-07-07 22:55:00,2.0955,2.09619,2.08999,2.09532,46140000.0
2008-07-07 23:00:00,2.09644,2.09772,2.0925,2.09647,38250000.0
2008-07-07 23:05:00,2.09614,2.09825,2.09152,2.09565,47760000.0
2008-07-07 23:10:00,2.09602,2.09813,2.09253,2.09796,51380000.0
2008-07-07 23:15:00,2.09677,2.099,2.09354,2.09764,48510000.0
2008-07-07 23:20:00,2.09405,2.09868,2.09238,2.09826,35250000.0
2008-07-07 23:25:00,2.09249,2.09938,2.09181,2.09639,43750000.0
2008-07-07 23:30:00,2.09818,2.09923,2.09442,2.09784,41750000.0
2008-07-07 23:35:00,2.0957,2.09929,2.09327,2.0962,45130000.0
2008-07-07 23:40:00,2.09761,2.09854,2.09311,2.09773,50260000.0
2008-07-07 23:45:00,2.09656,2.09819,2.0928,2.09297,36000000.0
2008-07-07 23:50:00,2.09643,2.09825,2.09563,2.09678,29000000.0
2008-07-07 23:55:00,2.0948,2.09776,2.09103,2.09712,21000000.0
2008-07-08 00:00:00,2.09844,2.09937,2.09294,2.09841,40260000.0
2008-07-08 00:05:00,2.09799,2.0983,2.09247,2.09468,34750000.0
2008-07-08 00:10:00,2.09869,2.09932,2.09558,2.09869,21880000.0
2008-07-08 00:15:00,2.09464,2.09894,2.09256,2.09316,43010000.0
2008-07-08 00:20:00,2.09798,2.09942,2.09548,2.0981,45510000.0
2008-07-08 00:25:00,2.09609,2.09911,2.09292,2.09783,54630000.0
2008-07-08 00:30:00,2.09706,2.09888,2.09492,2.09822,30890000.0
2008-07-08 00:35:00,2.09794,2.09943,2.09306,2.0967,34640000.0
2008-07-08 00:40:00,2.09686,2.09875,2.09344,2.09494,37760000.0
2008-07-08 00:45:00,2.09771,2.09813,2.09304,2.09596,37260000.0
2008-07-08 00:50:00,2.09643,2.09878,2.09407,2.09843,35500000.0
2008-07-08 00:55:00,2.09617,2.09938,2.09347,2.09879,47760000.0
2008-07-08 01:00:00,2.09712,2.09892,2.0944,2.09744,46520000.0
2008-07-08 01:05:00,2.09493,2.09873,2.09428,2.09664,28000000.0
2008-07-08 01:10:00,2.09837,2.09869,2.09186,2.09698,45750000.0
2008-07-08 01:15:00,2.09658,2.09988,2.09313,2.09988,51630000.0
2008-07-08 01:20:00,2.09764,2.09859,2.09324,2.09344,43630000.0
2008-07-08 01:25:00,2.09748,2.09922,2.09343,2.09801,41140000.0
2008-07-08 01:30:00,2.09736,2.09829,2.09148,2.09457,49750000.0
2008-07-08 01:35:00,2.09657,2.09858,2.09331,2.09769,41750000.0
2008-07-08 01:40:00,2.09664,2.09878,2.09115,2.09717,61250000.0
2008-07-08 01:45:00,2.09602,2.0986,2.09136,2.09751,58010000.0
2008-07-08 01:50:00,2.09531,2.09858,2.09306,2.09669,48630000.0
2008-07-08 01:55:00,2.09527,2.09857,2.09219,2.09509,43880000.0
2008-07-08 02:00:00,2.09719,2.09753,2.09223,2.09507,43260000.0
2008-07-08 02:05:00,2.09519,2.09713,2.09056,2.09507,48380000.0
2008-07-08 02:10:00,2.09664,2.09793,2.09307,2.09482,46390000.0
2008-07-08 02:15:00,2.09735,2.09803,2.09179,2.09752,32770000.0
2008-07-08 02:20:00,2.09626,2.09729,2.09241,2.09257,37500000.0
2008-07-08 02:25:00,2.09574,2.09783,2.09134,2.09189,39520000.0
2008-07-08 02:30:00,2.09439,2.09965,2.09358,2.09831,58010000.0
2008-07-08 02:35:00,2.09481,2.09854,2.09221,2.09588,59130000.0
2008-07-08 02:40:00,2.09771,2.09856,2.09291,2.09799,48760000.0
2008-07-08 02:45:00,2.09443,2.09838,2.09352,2.09775,45630000.0
2008-07-08 02:50:00,2.09576,2.09858,2.09269,2.09758,53880000.0
2008-07-08 02:55:00,2.0974,2.10066,2.09168,2.09514,56390000.0
2008-07-08 03:05:00,2.0943,2.09864,2.09312,2.09829,28260000.0
2008-07-08 03:10:00,2.09758,2.09925,2.09237,2.09904,41000000.0
2008-07-08 03:15:00,2.09707,2.09989,2.09465,2.09821,38760000.0
2008-07-08 03:20:00,2.09534,2.10021,2.09439,2.09943,37000000.0
2008-07-08 03:25:00,2.09735,2.09977,2.09293,2.09723,50140000.0
2008-07-08 03:30:00,2.09752,2.09987,2.09308,2.09841,46250000.0
2008-07-08 03:35:00,2.09934,2.09963,2.09433,2.09732,35640000.0
2008-07-08 03:40:00,2.09837,2.10114,2.0955,2.10048,35250000.0
2008-07-08 03:45:00,2.09884,2.10224,2.09621,2.09962,46640000.0
2008-07-08 03:50:00,2.09956,2.1012,2.0922,2.09894,52880000.0
2008-07-08 03:55:00,2.09848,2.10161,2.09475,2.10063,47010000.0
2008-07-08 04:00:00,2.09758,2.10189,2.09565,2.09926,46140000.0
2008-07-08 04:05:00,2.10077,2.10184,2.09584,2.10184,43260000.0
2008-07-08 04:10:00,2.10111,2.10288,2.096,2.09942,31380000.0
2008-07-08 04:15:00,2.09718,2.10337,2.09683,2.10156,35890000.0
2008-07-08 04:20:00,2.10191,2.10359,2.09759,2.10121,36390000.0
2008-07-08 04:25:00,2.10144,2.10497,2.09787,2.09791,46140000.0
2008-07-08 04:30:00,2.10241,2.10241,2.09704,2.10153,37750000.0
2008-07-08 04:35:00,2.10152,2.10318,2.09685,2.10116,37760000.0
2008-07-08 04:40:00,2.10005,2.10194,2.09475,2.09475,39150000.0
2008-07-08 04:45:00,2.09771,2.10239,2.09401,2.10108,35380000.0
2008-07-08 04:50:00,2.09927,2.10111,2.09579,2.09627,43630000.0
2008-07-08 04:55:00,2.10155,2.10168,2.09436,2.09809,49890000.0
2008-07-08 05:00:00,2.10014,2.10085,2.09491,2.09796,38380000.0
2008-07-08 05:05:00,2.10019,2.10134,2.095,2.09999,41640000.0
2008-07-08 05:10:00,2.1004,2.10107,2.09445,2.10018,34260000.0
2008-07-08 05:15:00,2.10051,2.10168,2.09506,2.09897,29880000.0
2008-07-08 05:20:00,2.09686,2.10041,2.09555,2.09974,34750000.0
2008-07-08 05:25:00,2.09939,2.1001,2.09561,2.09789,38760000.0
2008-07-08 05:30:00,2.09799,2.09983,2.09378,2.097,44380000.0
2008-07-08 05:35:00,2.09945,2.10128,2.09635,2.09957,35750000.0
2008-07-08 05:40:00,2.09749,2.10048,2.09359,2.09499,37630000.0
2008-07-08 05:45:00,2.09875,2.10229,2.09611,2.09978,35500000.0
2008-07-08 05:50:00,2.10005,2.10037,2.09431,2.09996,35270000.0
2008-07-08 05:55:00,2.0996,2.10047,2.09636,2.09946,32260000.0
2008-07-08 06:00:00,2.09314,2.10011,2.09314,2.0982,42260000.0
2008-07-08 06:05:00,2.09982,2.1006,2.09412,2.09731,32520000.0
2008-07-08 06:10:00,2.09715,2.10236,2.09573,2.09861,40130000.0
2008-07-08 06:15:00,2.09667,2.09955,2.09439,2.09899,36630000.0
2008-07-08 06:20:00,2.09881,2.09969,2.09365,2.09365,46880000.0
2008-07-08 06:25:00,2.09908,2.09981,2.09264,2.09634,37130000.0
2008-07-08 06:30:00,2.09837,2.09974,2.09503,2.09833,38520000.0
2008-07-08 06:35:00,2.09742,2.1007,2.09365,2.09932,50520000.0
2008-07-08 06:40:00,2.0984,2.10031,2.0954,2.09622,21750000.0
2008-07-08 06:45:00,2.09444,2.10181,2.09444,2.09985,35750000.0
2008-07-08 06:50:00,2.09701,2.1004,2.09615,2.09942,42380000.0
2008-07-08 06:55:00,2.09773,2.10012,2.09427,2.09804,41760000.0
2008-07-08 07:00:00,2.09943,2.10076,2.09494,2.09771,53010000.0
2008-07-08 07:05:00,2.10017,2.10202,2.09412,2.09908,41390000.0
2008-07-08 07:10:00,2.10035,2.10112,2.09555,2.10058,36140000.0
2008-07-08 07:15:00,2.10132,2.10412,2.0959,2.0998,58140000.0
2008-07-08 07:20:00,2.09715,2.1011,2.09666,2.10016,49510000.0
2008-07-08 07:25:00,2.10068,2.10096,2.09544,2.10038,43510000.0
2008-07-08 07:30:00,2.09951,2.10222,2.0944,2.10222,43760000.0
2008-07-08 07:35:00,2.09928,2.1028,2.09581,2.10021,48510000.0
2008-07-08 07:40:00,2.10233,2.10235,2.09529,2.09948,45520000.0
2008-07-08 07:45:00,2.0991,2.10247,2.09509,2.09957,44890000.0
2008-07-08 07:50:00,2.09964,2.10271,2.09583,2.10206,45630000.0
2008-07-08 07:55:00,2.09987,2.10224,2.09712,2.09963,41880000.0
2008-07-08 08:00:00,2.09996,2.10086,2.09371,2.10086,50140000.0
2008-07-08 08:05:00,2.09641,2.10119,2.09299,2.09954,42250000.0
2008-07-08 08:10:00,2.09776,2.10057,2.09417,2.09757,39640000.0
2008-07-08 08:15:00,2.09729,2.10065,2.09435,2.09834,46880000.0
2008-07-08 08:20:00,2.09975,2.10148,2.09685,2.1005,40260000.0
2008-07-08 08:25:00,2.10217,2.10293,2.09697,2.10166,47630000.0
2008-07-08 08:30:00,2.10172,2.10411,2.09583,2.1027,37500000.0
2008-07-08 08:35:00,2.10405,2.10445,2.09667,2.104,43130000.0
2008-07-08 08:40:00,2.09986,2.10456,2.09785,2.10392,59630000.0
2008-07-08 08:45:00,2.10178,2.10414,2.09983,2.10179,37000000.0
2008-07-08 08:50:00,2.09992,2.10345,2.09547,2.10328,48380000.0
2008-07-08 08:55:00,2.10155,2.106,2.09695,2.10414,50130000.0
2008-07-08 09:00:00,2.10441,2.10541,2.0985,2.10291,46020000.0
2008-07-08 09:05:00,2.1039,2.10589,2.0993,2.10415,51260000.0
2008-07-08 09:10:00,2.10424,2.10481,2.09743,2.10297,38500000.0
2008-07-08 09:15:00,2.10306,2.10479,2.0971,2.10411,53000000.0
2008-07-08 09:20:00,2.10417,2.10543,2.0974,2.10301,49890000.0
2008-07-08 09:25:00,2.10199,2.10375,2.09692,2.10184,56130000.0
2008-07-08 09:30:00,2.0969,2.10206,2.09494,2.0991,32270000.0
2008-07-08 09:35:00,2.10211,2.10248,2.09653,2.09956,46890000.0
2008-07-08 09:40:00,2.10008,2.10199,2.09514,2.1011,53130000.0
2008-07-08 09:45:00,2.10107,2.10263,2.09827,2.09894,45010000.0
2008-07-08 09:50:00,2.09911,2.10175,2.09629,2.09996,46260000.0
2008-07-08 09:55:00,2.09919,2.10019,2.09172,2.09826,50520000.0
2008-07-08 10:00:00,2.09747,2.10048,2.09148,2.09935,42630000.0
2008-07-08 10:05:00,2.09844,2.10013,2.09437,2.09799,48880000.0
2008-07-08 10:10:00,2.09881,2.10065,2.09346,2.09721,44510000.0
2008-07-08 10:15:00,2.09884,2.09971,2.09617,2.09971,48130000.0
2008-07-08 10:20:00,2.09855,2.10091,2.09393,2.09477,48010000.0
2008-07-08 10:25:00,2.09692,2.10006,2.09507,2.09838,36630000.0
2008-07-08 10:30:00,2.09961,2.09992,2.09355,2.09713,36880000.0
2008-07-08 10:35:00,2.09834,2.09991,2.09421,2.09891,51380000.0
2008-07-08 10:40:00,2.0978,2.1001,2.09593,2.09769,45760000.0
2008-07-08 10:45:00,2.09481,2.09923,2.09285,2.09285,37630000.0
2008-07-08 10:50:00,2.09696,2.09853,2.09284,2.09395,40390000.0
2008-07-08 10:55:00,2.0971,2.09839,2.09197,2.09592,36760000.0
2008-07-08 11:00:00,2.09573,2.09862,2.09013,2.09818,44260000.0
2008-07-08 11:05:00,2.09541,2.10038,2.09326,2.10038,35250000.0
2008-07-08 11:10:00,2.09982,2.1021,2.09571,2.10067,40250000.0
2008-07-08 11:15:00,2.10125,2.10158,2.09457,2.09929,40890000.0
2008-07-08 11:20:00,2.09763,2.09952,2.0929,2.09783,45760000.0
2008-07-08 11:25:00,2.09806,2.0992,2.09326,2.09869,41880000.0
2008-07-08 11:30:00,2.09737,2.09979,2.09451,2.09848,47400000.0
2008-07-08 11:35:00,2.09697,2.09913,2.09182,2.09742,38510000.0
2008-07-08 11:40:00,2.09543,2.10009,2.09427,2.09692,47380000.0
2008-07-08 11:45:00,2.09749,2.1003,2.09428,2.09644,45640000.0
2008-07-08 11:50:00,2.09938,2.10002,2.09329,2.09857,45500000.0
2008-07-08 11:55:00,2.09946,2.10059,2.09348,2.09938,43140000.0
2008-07-08 12:00:00,2.09753,2.0993,2.09359,2.09784,38000000.0
2008-07-08 12:05:00,2.09785,2.09916,2.09194,2.09867,44380000.0
2008-07-08 12:10:00,2.09688,2.09974,2.09121,2.09835,53260000.0
2008-07-08 12:15:00,2.09305,2.09972,2.09177,2.09177,39250000.0
2008-07-08 12:20:00,2.09724,2.10056,2.09185,2.09886,47010000.0
2008-07-08 12:25:00,2.10095,2.10095,2.09507,2.09878,45750000.0
2008-07-08 12:30:00,2.09951,2.09967,2.09461,2.09584,43140000.0
2008-07-08 12:35:00,2.09924,2.09935,2.09293,2.09723,46750000.0
2008-07-08 12:40:00,2.09445,2.09991,2.09439,2.09842,43260000.0
2008-07-08 12:45:00,2.09484,2.10071,2.09409,2.10071,47510000.0
2008-07-08 12:50:00,2.09937,2.1004,2.09564,2.09896,38010000.0
2008-07-08 12:55:00,2.09632,2.10241,2.09332,2.10093,55250000.0
2008-07-08 13:00:00,2.10199,2.10204,2.0963,2.10052,52760000.0
2008-07-08 13:05:00,2.09982,2.10146,2.09458,2.09759,44630000.0
2008-07-08 13:10:00,2.10063,2.1011,2.09479,2.09728,46880000.0
2008-07-08 13:15:00,2.09983,2.1004,2.09406,2.09851,41390000.0
2008-07-08 13:20:00,2.09766,2.10116,2.096,2.09874,50750000.0
2008-07-08 13:25:00,2.09948,2.10088,2.0949,2.09919,40250000.0
2008-07-08 13:30:00,2.09892,2.09994,2.09356,2.09928,42380000.0
2008-07-08 13:35:00,2.09897,2.10127,2.09377,2.10057,41010000.0
2008-07-08 13:40:00,2.09793,2.10195,2.09791,2.0994,39130000.0
2008-07-08 13:45:00,2.09807,2.10229,2.09639,2.10013,48260000.0
2008-07-08 13:50:00,2.10086,2.10116,2.09513,2.09816,40890000.0
2008-07-08 13:55:00,2.09887,2.10099,2.09495,2.0997,44650000.0
2008-07-08 14:00:00,2.09503,2.10267,2.09503,2.09992,44500000.0
2008-07-08 14:05:00,2.09943,2.10208,2.09443,2.09857,42510000.0
2008-07-08 14:10:00,2.09995,2.10266,2.09584,2.0969,43000000.0
2008-07-08 14:15:00,2.09735,2.10143,2.09335,2.09917,50890000.0
2008-07-08 14:20:00,2.10052,2.10052,2.09251,2.09848,45760000.0
2008-07-08 14:25:00,2.09969,2.10005,2.0941,2.0952,43250000.0
2008-07-08 14:30:00,2.09696,2.10174,2.0945,2.09886,49760000.0
2008-07-08 14:35:00,2.09569,2.10113,2.09569,2.09576,55770000.0
2008-07-08 14:40:00,2.10052,2.104,2.09503,2.10023,39880000.0
2008-07-08 14:45:00,2.10174,2.10176,2.09524,2.09867,48890000.0
2008-07-08 14:50:00,2.10021,2.10144,2.09341,2.09507,41250000.0
2008-07-08 14:55:00,2.09843,2.0995,2.0928,2.09741,42890000.0
2008-07-08 15:00:00,2.0974,2.09932,2.09335,2.09561,57010000.0
2008-07-08 15:05:00,2.09762,2.10022,2.09351,2.09868,51760000.0
2008-07-08 15:10:00,2.09966,2.09987,2.0946,2.09751,45630000.0
2008-07-08 15:15:00,2.09731,2.09983,2.09216,2.09495,45880000.0
2008-07-08 15:20:00,2.09833,2.10002,2.09429,2.09875,48380000.0
2008-07-08 15:25:00,2.0993,2.09982,2.09382,2.09766,37380000.0
2008-07-08 15:30:00,2.09631,2.09981,2.09386,2.09645,46010000.0
2008-07-08 15:35:00,2.09634,2.09925,2.09244,2.09445,50510000.0
2008-07-08 15:40:00,2.09797,2.09959,2.09467,2.09485,45130000.0
2008-07-08 15:45:00,2.0987,2.10006,2.09253,2.09744,42760000.0
2008-07-08 15:50:00,2.09768,2.09947,2.09402,2.09734,38510000.0
2008-07-08 15:55:00,2.09846,2.09974,2.09354,2.09911,37630000.0
2008-07-08 16:00:00,2.09908,2.10031,2.09225,2.09829,47650000.0
2008-07-08 16:05:00,2.09731,2.10103,2.09362,2.10103,51010000.0
2008-07-08 16:10:00,2.10138,2.10173,2.09477,2.09814,39750000.0
2008-07-08 16:15:00,2.09663,2.09981,2.09178,2.0959,43010000.0
2008-07-08 16:20:00,2.0976,2.10004,2.0948,2.0994,45750000.0
2008-07-08 16:25:00,2.09989,2.09989,2.09441,2.09696,49000000.0
2008-07-08 16:30:00,2.0969,2.09967,2.09345,2.09701,47390000.0
2008-07-08 16:35:00,2.097,2.09845,2.09009,2.09418,51640000.0
2008-07-08 16:40:00,2.09502,2.09721,2.09168,2.09625,40630000.0
2008-07-08 16:45:00,2.09352,2.09694,2.09152,2.09558,44500000.0
2008-07-08 16:50:00,2.09487,2.09624,2.09074,2.09528,46380000.0
2008-07-08 16:55:00,2.09494,2.09695,2.09034,2.0958,49390000.0
2008-07-08 17:00:00,2.09544,2.09861,2.09011,2.09371,53510000.0
2008-07-08 17:05:00,2.09729,2.09824,2.09413,2.09566,40760000.0
2008-07-08 17:10:00,2.09716,2.09973,2.09327,2.0994,40130000.0
2008-07-08 17:15:00,2.09509,2.09935,2.0908,2.09935,48010000.0
2008-07-08 17:20:00,2.09929,2.10039,2.09522,2.09838,51510000.0
2008-07-08 17:25:00,2.09961,2.09968,2.09177,2.09603,44750000.0
2008-07-08 17:30:00,2.09852,2.09952,2.09064,2.09867,41000000.0
2008-07-08 17:35:00,2.09638,2.09934,2.09254,2.09648,42380000.0
2008-07-08 17:40:00,2.09801,2.09801,2.09091,2.09186,37640000.0
2008-07-08 17:45:00,2.09689,2.09756,2.09261,2.09577,36130000.0
2008-07-08 17:50:00,2.09532,2.09804,2.09042,2.09648,47630000.0
2008-07-08 17:55:00,2.09606,2.09754,2.09153,2.0961,57890000.0
2008-07-08 18:00:00,2.09672,2.09866,2.09227,2.0954,53270000.0
2008-07-08 18:05:00,2.09801,2.10018,2.09341,2.0975,47130000.0
2008-07-08 18:10:00,2.09969,2.09969,2.09367,2.09861,42640000.0
2008-07-08 18:15:00,2.10014,2.10049,2.09394,2.09917,45880000.0
2008-07-08 18:20:00,2.0999,2.10023,2.09453,2.09728,44630000.0
2008-07-08 18:25:00,2.09774,2.09942,2.09226,2.09681,35520000.0
2008-07-08 18:30:00,2.09817,2.099,2.09313,2.0989,53010000.0
2008-07-08 18:35:00,2.09884,2.10013,2.09159,2.09895,52770000.0
2008-07-08 18:40:00,2.09784,2.09889,2.09084,2.09771,44390000.0
2008-07-08 18:45:00,2.09654,2.09846,2.09252,2.09593,36880000.0
2008-07-08 18:50:00,2.09786,2.09918,2.09423,2.09423,45750000.0
2008-07-08 18:55:00,2.1002,2.1002,2.09233,2.09783,41250000.0
2008-07-08 19:00:00,2.09435,2.09972,2.09379,2.09679,49260000.0
2008-07-08 19:05:00,2.09739,2.10073,2.09257,2.09743,42270000.0
2008-07-08 19:10:00,2.09899,2.09949,2.09114,2.09912,50000000.0
2008-07-08 19:15:00,2.09745,2.09951,2.09289,2.09412,40880000.0
2008-07-08 19:20:00,2.09419,2.09956,2.09177,2.09505,41760000.0
2008-07-08 19:25:00,2.09326,2.09855,2.09203,2.09663,48130000.0
2008-07-08 19:30:00,2.09613,2.0982,2.09058,2.09464,46880000.0
2008-07-08 19:35:00,2.09668,2.09851,2.09338,2.0959,46260000.0
2008-07-08 19:40:00,2.09573,2.09661,2.09012,2.09547,41380000.0
2008-07-08 19:45:00,2.09438,2.0978,2.08999,2.09146,45130000.0
2008-07-08 19:50:00,2.09758,2.09767,2.09248,2.09686,41630000.0
2008-07-08 19:55:00,2.09683,2.0976,2.08912,2.09541,49140000.0
2008-07-08 20:00:00,2.09626,2.0971,2.09123,2.0967,42130000.0
2008-07-08 20:05:00,2.09711,2.09944,2.093,2.09806,41500000.0
2008-07-08 20:10:00,2.09485,2.09844,2.09246,2.09363,41750000.0
2008-07-08 20:15:00,2.09661,2.09778,2.09201,2.09728,43140000.0
2008-07-08 20:20:00,2.0951,2.0979,2.09112,2.09776,36510000.0
2008-07-08 20:25:00,2.09467,2.09825,2.09357,2.09777,43390000.0
2008-07-08 20:30:00,2.09789,2.09848,2.09172,2.09623,65270000.0
2008-07-08 20:35:00,2.09572,2.0981,2.09319,2.09465,43270000.0
2008-07-08 20:40:00,2.09174,2.0978,2.09061,2.09478,40750000.0
2008-07-08 20:45:00,2.09502,2.09771,2.09223,2.09518,38500000.0
2008-07-08 20:50:00,2.09316,2.09677,2.09071,2.09213,48380000.0
2008-07-08 20:55:00,2.09551,2.09742,2.09088,2.09531,41630000.0
2008-07-08 21:00:00,2.09588,2.09753,2.09009,2.09594,43630000.0
2008-07-08 21:05:00,2.09558,2.0973,2.09048,2.09289,43250000.0
2008-07-08 21:10:00,2.09447,2.09765,2.08954,2.09577,55380000.0
2008-07-08 21:15:00,2.09511,2.09771,2.09023,2.09614,39140000.0
2008-07-08 21:20:00,2.09496,2.09808,2.09203,2.09722,46630000.0
2008-07-08 21:25:00,2.09529,2.09761,2.09104,2.09624,44500000.0
2008-07-08 21:30:00,2.0966,2.09816,2.09151,2.09764,44500000.0
2008-07-08 21:35:00,2.09199,2.09645,2.08999,2.09472,51270000.0
2008-07-08 21:40:00,2.0961,2.09684,2.09251,2.09612,39750000.0
2008-07-08 21:45:00,2.09664,2.09714,2.09171,2.09644,45380000.0
2008-07-08 21:50:00,2.09714,2.09788,2.09126,2.0965,51130000.0
2008-07-08 21:55:00,2.09324,2.09902,2.0921,2.09373,49260000.0
2008-07-08 22:00:00,2.09484,2.09723,2.09142,2.09439,41630000.0
2008-07-08 22:05:00,2.09319,2.09694,2.08919,2.09493,50880000.0
2008-07-08 22:10:00,2.0944,2.09733,2.09257,2.0944,40010000.0
2008-07-08 22:15:00,2.09443,2.09723,2.09006,2.09637,37750000.0
2008-07-08 22:20:00,2.09554,2.09798,2.08985,2.09496,42750000.0
2008-07-08 22:25:00,2.09641,2.09708,2.09026,2.09393,38000000.0
2008-07-08 22:30:00,2.09351,2.09643,2.09057,2.09434,44770000.0
2008-07-08 22:35:00,2.09296,2.09592,2.08945,2.09451,48890000.0
2008-07-08 22:40:00,2.09313,2.09539,2.09034,2.09405,43250000.0
2008-07-08 22:45:00,2.09463,2.09582,2.08908,2.09304,43130000.0
2008-07-08 22:50:00,2.09358,2.09663,2.08887,2.09544,46400000.0
2008-07-08 22:55:00,2.09253,2.09485,2.0871,2.09334,42890000.0
2008-07-08 23:00:00,2.09276,2.09514,2.08965,2.09433,35500000.0
2008-07-08 23:05:00,2.0945,2.09588,2.08881,2.09324,43640000.0
2008-07-08 23:10:00,2.09399,2.09531,2.08905,2.09445,47130000.0
2008-07-08 23:15:00,2.09425,2.09493,2.08982,2.09385,50880000.0
2008-07-08 23:20:00,2.08946,2.09446,2.08826,2.0931,46260000.0
2008-07-08 23:25:00,2.09029,2.0948,2.08793,2.09322,29500000.0
2008-07-08 23:30:00,2.09506,2.09603,2.08998,2.09298,52630000.0
2008-07-08 23:35:00,2.09287,2.09543,2.09011,2.09373,35380000.0
2008-07-08 23:40:00,2.09282,2.09516,2.08906,2.09451,49380000.0
2008-07-08 23:45:00,2.0936,2.09505,2.09017,2.09172,38770000.0
2008-07-08 23:50:00,2.09512,2.09605,2.09288,2.09605,38640000.0
2008-07-08 23:55:00,2.09509,2.09672,2.08808,2.09366,31500000.0
2008-07-09 00:00:00,2.09686,2.09686,2.09106,2.09239,35000000.0
2008-07-09 00:05:00,2.09383,2.09611,2.08918,2.08918,35260000.0
2008-07-09 00:10:00,2.0945,2.09483,2.09082,2.09483,43400000.0
2008-07-09 00:15:00,2.09305,2.09633,2.09016,2.09142,34760000.0
2008-07-09 00:20:00,2.09374,2.09602,2.09109,2.09375,43400000.0
2008-07-09 00:25:00,2.09371,2.09722,2.08889,2.09462,54390000.0
2008-07-09 00:30:00,2.09625,2.09723,2.09224,2.09672,32510000.0
2008-07-09 00:35:00,2.09068,2.09732,2.08785,2.09604,55260000.0
2008-07-09 00:40:00,2.09399,2.09604,2.09026,2.09178,36130000.0
2008-07-09 00:45:00,2.09552,2.09665,2.08981,2.09128,43010000.0
2008-07-09 00:50:00,2.09536,2.09629,2.09055,2.09629,42760000.0
2008-07-09 00:55:00,2.09279,2.09656,2.09126,2.09656,43890000.0
2008-07-09 01:00:00,2.09412,2.09559,2.09138,2.09293,45260000.0
2008-07-09 01:05:00,2.09281,2.09498,2.09081,2.09429,26260000.0
2008-07-09 01:10:00,2.09441,2.09483,2.08915,2.09476,44760000.0
2008-07-09 01:15:00,2.09257,2.09459,2.08757,2.09373,49750000.0
2008-07-09 01:20:00,2.09053,2.09381,2.08797,2.08947,42380000.0
2008-07-09 01:25:00,2.09351,2.09519,2.08608,2.0935,51520000.0
2008-07-09 01:30:00,2.09195,2.0941,2.08741,2.09055,39770000.0
2008-07-09 01:35:00,2.09212,2.09498,2.08969,2.09468,33500000.0
2008-07-09 01:40:00,2.09377,2.09642,2.08825,2.09377,40010000.0
2008-07-09 01:45:00,2.09197,2.09629,2.08605,2.09319,58250000.0
2008-07-09 01:50:00,2.09066,2.09438,2.08927,2.09426,42510000.0
2008-07-09 01:55:00,2.09132,2.09439,2.09024,2.09405,44750000.0
2008-07-09 02:00:00,2.09446,2.09556,2.09067,2.09291,53760000.0
2008-07-09 02:05:00,2.09351,2.09507,2.08872,2.09098,50140000.0
2008-07-09 02:10:00,2.09415,2.09433,2.08972,2.09282,56890000.0
2008-07-09 02:15:00,2.09263,2.09449,2.0892,2.0941,37010000.0
2008-07-09 02:20:00,2.09296,2.0953,2.08828,2.08982,40130000.0
2008-07-09 02:25:00,2.09284,2.09477,2.089,2.0909,52130000.0
2008-07-09 02:30:00,2.09196,2.09512,2.0885,2.0933,47260000.0
2008-07-09 02:35:00,2.08888,2.09521,2.08868,2.09407,60640000.0
2008-07-09 02:40:00,2.09235,2.09649,2.08905,2.09367,41630000.0
2008-07-09 02:45:00,2.0879,2.09583,2.0879,2.09395,39750000.0
2008-07-09 02:50:00,2.09295,2.09519,2.08878,2.09428,46890000.0
2008-07-09 02:55:00,2.0955,2.09676,2.08831,2.09273,55910000.0
2008-07-09 03:00:00,2.09358,2.09638,2.09052,2.09243,44760000.0
2008-07-09 03:05:00,2.09422,2.09681,2.09073,2.09364,57500000.0
2008-07-09 03:10:00,2.09385,2.09652,2.09163,2.09581,41400000.0
2008-07-09 03:15:00,2.09508,2.09633,2.09033,2.09448,39510000.0
2008-07-09 03:20:00,2.09003,2.09652,2.09003,2.0956,34760000.0
2008-07-09 03:25:00,2.09391,2.09698,2.09103,2.0963,43400000.0
2008-07-09 03:30:00,2.09581,2.09893,2.09076,2.09622,60880000.0
2008-07-09 03:35:00,2.09609,2.09654,2.09156,2.09469,38140000.0
2008-07-09 03:40:00,2.09644,2.09644,2.09002,2.09357,40000000.0
2008-07-09 03:45:00,2.09568,2.09656,2.0907,2.09429,48250000.0
2008-07-09 03:50:00,2.0941,2.09643,2.08994,2.09581,50260000.0
2008-07-09 03:55:00,2.09272,2.09637,2.08997,2.09554,46630000.0
2008-07-09 04:00:00,2.09441,2.09689,2.0908,2.09283,44260000.0
2008-07-09 04:05:00,2.09394,2.09576,2.08963,2.09444,51880000.0
2008-07-09 04:10:00,2.09464,2.09554,2.08989,2.09217,31630000.0
2008-07-09 04:15:00,2.09376,2.0967,2.08995,2.09495,24500000.0
2008-07-09 04:20:00,2.09295,2.09591,2.09054,2.09344,39500000.0
2008-07-09 04:25:00,2.09436,2.09649,2.08936,2.09128,40880000.0
2008-07-09 04:30:00,2.09563,2.09581,2.0905,2.09312,38760000.0
2008-07-09 04:35:00,2.0947,2.09565,2.08867,2.09328,37760000.0
2008-07-09 04:40:00,2.09461,2.09519,2.08933,2.09056,44250000.0
2008-07-09 04:45:00,2.09237,2.09551,2.08894,2.09429,32250000.0
2008-07-09 04:50:00,2.09317,2.09497,2.08943,2.08986,46140000.0
2008-07-09 04:55:00,2.09393,2.09498,2.08979,2.09322,44510000.0
2008-07-09 05:00:00,2.09246,2.09465,2.08811,2.09238,33750000.0
2008-07-09 05:05:00,2.09342,2.09561,2.09002,2.09316,43390000.0
2008-07-09 05:10:00,2.08875,2.09573,2.08875,2.09432,32880000.0
2008-07-09 05:15:00,2.0935,2.09495,2.08812,2.09222,34130000.0
2008-07-09 05:20:00,2.0894,2.09458,2.08916,2.09363,38000000.0
2008-07-09 05:25:00,2.09225,2.09473,2.08778,2.09473,42000000.0
2008-07-09 05:30:00,2.09443,2.0951,2.08914,2.09077,41010000.0
2008-07-09 05:35:00,2.09366,2.09537,2.08939,2.09503,35880000.0
2008-07-09 05:40:00,2.09328,2.09555,2.08837,2.09134,39140000.0
2008-07-09 05:45:00,2.09085,2.09481,2.08839,2.09096,36750000.0
2008-07-09 05:50:00,2.09251,2.09477,2.09006,2.09384,38010000.0
2008-07-09 05:55:00,2.09493,2.09535,2.08888,2.09529,38500000.0
2008-07-09 06:00:00,2.09016,2.09598,2.09016,2.09261,39630000.0
2008-07-09 06:05:00,2.09426,2.09529,2.08866,2.09226,31380000.0
2008-07-09 06:10:00,2.08955,2.09542,2.08792,2.09443,42510000.0
2008-07-09 06:15:00,2.09069,2.0953,2.08975,2.09481,35260000.0
2008-07-09 06:20:00,2.09252,2.09519,2.08959,2.08959,42130000.0
2008-07-09 06:25:00,2.09551,2.09618,2.08765,2.09105,42750000.0
2008-07-09 06:30:00,2.09444,2.09444,2.08716,2.09258,36760000.0
2008-07-09 06:35:00,2.08948,2.09303,2.08677,2.09188,44000000.0
2008-07-09 06:40:00,2.09017,2.09379,2.08522,2.0903,40000000.0
2008-07-09 06:45:00,2.08882,2.09263,2.08673,2.0912,37750000.0
2008-07-09 06:50:00,2.08989,2.09218,2.08679,2.08909,49640000.0
2008-07-09 06:55:00,2.08929,2.09138,2.08545,2.08774,43650000.0
2008-07-09 07:00:00,2.09694,2.09694,2.08566,2.08982,48010000.0
2008-07-09 07:05:00,2.08966,2.0917,2.08474,2.08886,40140000.0
2008-07-09 07:10:00,2.08809,2.09058,2.085,2.08819,33010000.0
2008-07-09 07:15:00,2.08772,2.09032,2.0838,2.08721,54010000.0
2008-07-09 07:20:00,2.08297,2.09019,2.08297,2.08719,40510000.0
2008-07-09 07:25:00,2.08934,2.08938,2.08412,2.08667,49630000.0
2008-07-09 07:30:00,2.08569,2.09016,2.08309,2.08818,47010000.0
2008-07-09 07:35:00,2.08592,2.0903,2.08408,2.0875,47260000.0
2008-07-09 07:40:00,2.08761,2.09002,2.0824,2.08733,43000000.0
2008-07-09 07:45:00,2.08655,2.08994,2.08168,2.08753,43140000.0
2008-07-09 07:50:00,2.08619,2.08954,2.08165,2.08795,44500000.0
2008-07-09 07:55:00,2.08674,2.08851,2.08426,2.08703,43510000.0
2008-07-09 08:00:00,2.08623,2.08903,2.08036,2.08534,53130000.0
2008-07-09 08:05:00,2.08337,2.08915,2.08337,2.08619,36650000.0
2008-07-09 08:10:00,2.08484,2.08875,2.08325,2.08758,37500000.0
2008-07-09 08:15:00,2.08822,2.08985,2.08456,2.08712,42000000.0
2008-07-09 08:20:00,2.08727,2.08957,2.0836,2.0881,35880000.0
2008-07-09 08:25:00,2.08892,2.08972,2.08348,2.08501,50630000.0
2008-07-09 08:30:00,2.08773,2.08914,2.08276,2.0858,39500000.0
2008-07-09 08:35:00,2.08742,2.0893,2.08273,2.08728,42520000.0
2008-07-09 08:40:00,2.08275,2.09124,2.08259,2.08974,55770000.0
2008-07-09 08:45:00,2.0877,2.09036,2.08607,2.089,38380000.0
2008-07-09 08:50:00,2.08591,2.09041,2.08402,2.08951,46380000.0
2008-07-09 08:55:00,2.08797,2.09121,2.0836,2.08868,41010000.0
2008-07-09 09:00:00,2.08971,2.0924,2.08414,2.08976,48750000.0
2008-07-09 09:05:00,2.09049,2.09415,2.08638,2.09211,49130000.0
2008-07-09 09:10:00,2.09184,2.09418,2.08586,2.09198,46750000.0
2008-07-09 09:15:00,2.0934,2.09365,2.08593,2.09019,52390000.0
2008-07-09 09:20:00,2.09181,2.09338,2.08562,2.09271,43000000.0
2008-07-09 09:25:00,2.09342,2.09601,2.08768,2.093,57630000.0
2008-07-09 09:30:00,2.09455,2.09597,2.08973,2.0923,39750000.0
2008-07-09 09:35:00,2.09427,2.09559,2.08811,2.09277,43000000.0
2008-07-09 09:40:00,2.09376,2.09702,2.09048,2.09569,65270000.0
2008-07-09 09:45:00,2.09633,2.09647,2.09051,2.09285,37750000.0
2008-07-09 09:50:00,2.0927,2.09604,2.08924,2.09392,45010000.0
2008-07-09 09:55:00,2.09444,2.09537,2.08828,2.09102,46750000.0
2008-07-09 10:00:00,2.09406,2.09444,2.08563,2.09342,40380000.0
2008-07-09 10:05:00,2.09371,2.09536,2.08969,2.09312,46630000.0
2008-07-09 10:10:00,2.09343,2.09539,2.08787,2.09376,40760000.0
2008-07-09 10:15:00,2.09497,2.09631,2.09155,2.0942,44750000.0
2008-07-09 10:20:00,2.09368,2.09486,2.08807,2.08839,36630000.0
2008-07-09 10:25:00,2.09005,2.0942,2.08855,2.09088,37010000.0
2008-07-09 10:30:00,2.0923,2.09285,2.08773,2.08897,39880000.0
2008-07-09 10:35:00,2.09291,2.09291,2.08772,2.09207,47250000.0
2008-07-09 10:40:00,2.09216,2.09389,2.0896,2.09258,45250000.0
2008-07-09 10:45:00,2.0897,2.09425,2.08478,2.08478,34130000.0
2008-07-09 10:50:00,2.09143,2.09295,2.0861,2.08821,42380000.0
2008-07-09 10:55:00,2.09099,2.09263,2.08622,2.09124,40630000.0
2008-07-09 11:00:00,2.09199,2.09299,2.08609,2.0903,44500000.0
2008-07-09 11:05:00,2.08733,2.09143,2.08511,2.08855,36260000.0
2008-07-09 11:10:00,2.09065,2.09065,2.08462,2.0905,36750000.0
2008-07-09 11:15:00,2.08931,2.08963,2.08185,2.08884,42250000.0
2008-07-09 11:20:00,2.08761,2.08889,2.08235,2.08792,45390000.0
2008-07-09 11:25:00,2.08677,2.0879,2.08034,2.0849,42130000.0
2008-07-09 11:30:00,2.08414,2.08602,2.07971,2.08293,47250000.0
2008-07-09 11:35:00,2.08273,2.08415,2.07791,2.08282,45010000.0
2008-07-09 11:40:00,2.07959,2.08477,2.07797,2.08201,46380000.0
2008-07-09 11:45:00,2.08311,2.08482,2.07806,2.08026,44760000.0
2008-07-09 11:50:00,2.08171,2.08346,2.0764,2.0829,38880000.0
2008-07-09 11:55:00,2.08214,2.08404,2.07723,2.08255,41010000.0
2008-07-09 12:00:00,2.08222,2.08344,2.07747,2.08155,44640000.0
2008-07-09 12:05:00,2.08232,2.08326,2.07536,2.07991,41390000.0
2008-07-09 12:10:00,2.08153,2.08321,2.07747,2.08321,50880000.0
2008-07-09 12:15:00,2.07901,2.08363,2.07512,2.07512,42130000.0
2008-07-09 12:20:00,2.07983,2.08325,2.07538,2.08005,45880000.0
2008-07-09 12:25:00,2.08045,2.08191,2.07719,2.07981,41010000.0
2008-07-09 12:30:00,2.07897,2.08037,2.07465,2.07895,42500000.0
2008-07-09 12:35:00,2.078,2.07875,2.06984,2.0763,44250000.0
2008-07-09 12:40:00,2.07324,2.07638,2.07029,2.07449,49640000.0
2008-07-09 12:45:00,2.07118,2.0752,2.06779,2.07394,43130000.0
2008-07-09 12:50:00,2.07507,2.07647,2.06939,2.07361,39880000.0
2008-07-09 12:55:00,2.07116,2.07645,2.06755,2.07274,53250000.0
2008-07-09 13:00:00,2.07357,2.07445,2.07011,2.07333,48250000.0
2008-07-09 13:05:00,2.07234,2.07371,2.06749,2.06962,53890000.0
2008-07-09 13:10:00,2.07268,2.07439,2.06831,2.07439,41010000.0
2008-07-09 13:15:00,2.07333,2.07572,2.06836,2.07528,42380000.0
2008-07-09 13:20:00,2.0725,2.07674,2.07076,2.07482,42760000.0
2008-07-09 13:25:00,2.07453,2.07739,2.07149,2.07739,43380000.0
2008-07-09 13:30:00,2.07596,2.07918,2.07178,2.07899,41380000.0
2008-07-09 13:35:00,2.07905,2.07927,2.07217,2.07763,38380000.0
2008-07-09 13:40:00,2.07515,2.0799,2.07454,2.07795,36630000.0
2008-07-09 13:45:00,2.07586,2.08029,2.07582,2.08,46630000.0
2008-07-09 13:50:00,2.07808,2.08075,2.07547,2.07721,39630000.0
2008-07-09 13:55:00,2.07797,2.08077,2.07459,2.07881,50630000.0
2008-07-09 14:00:00,2.07281,2.08011,2.07281,2.07959,39770000.0
2008-07-09 14:05:00,2.07813,2.08061,2.07328,2.07601,39000000.0
2008-07-09 14:10:00,2.07823,2.07975,2.07386,2.07641,48130000.0
2008-07-09 14:15:00,2.07486,2.07969,2.07307,2.07771,50760000.0
2008-07-09 14:20:00,2.07773,2.07873,2.07285,2.07732,45630000.0
2008-07-09 14:25:00,2.07765,2.07799,2.07122,2.0727,44000000.0
2008-07-09 14:30:00,2.07447,2.07749,2.07145,2.07384,50510000.0
2008-07-09 14:35:00,2.0721,2.07667,2.06897,2.06897,51010000.0
2008-07-09 14:40:00,2.07516,2.07672,2.06966,2.0735,43000000.0
2008-07-09 14:45:00,2.07527,2.07652,2.07136,2.07613,54270000.0
2008-07-09 14:50:00,2.07544,2.07783,2.06927,2.07222,36250000.0
2008-07-09 14:55:00,2.0756,2.07722,2.07033,2.07595,44130000.0
2008-07-09 15:00:00,2.07402,2.07709,2.07118,2.07288,51500000.0
2008-07-09 15:05:00,2.07636,2.07813,2.0726,2.07766,50890000.0
2008-07-09 15:10:00,2.07817,2.07922,2.07311,2.07922,39380000.0
2008-07-09 15:15:00,2.07717,2.07966,2.07147,2.07416,45880000.0
2008-07-09 15:20:00,2.07861,2.07905,2.07283,2.07856,38630000.0
2008-07-09 15:25:00,2.07745,2.07948,2.07278,2.07795,41250000.0
2008-07-09 15:30:00,2.07438,2.0808,2.07438,2.0772,46010000.0
2008-07-09 15:35:00,2.07702,2.07971,2.07145,2.07526,49630000.0
2008-07-09 15:40:00,2.07792,2.0789,2.07285,2.07535,37010000.0
2008-07-09 15:45:00,2.07638,2.07897,2.07044,2.07697,40760000.0
2008-07-09 15:50:00,2.07527,2.07718,2.07133,2.07448,44630000.0
2008-07-09 15:55:00,2.07662,2.07794,2.07228,2.07434,41880000.0
2008-07-09 16:00:00,2.07592,2.07806,2.07155,2.07592,48380000.0
2008-07-09 16:05:00,2.07702,2.07928,2.07217,2.07928,41500000.0
2008-07-09 16:10:00,2.07945,2.07945,2.07317,2.07722,39000000.0
2008-07-09 16:15:00,2.0751,2.07872,2.07069,2.07548,41500000.0
2008-07-09 16:20:00,2.07574,2.07884,2.07303,2.07806,40880000.0
2008-07-09 16:25:00,2.07847,2.07867,2.07293,2.07611,46380000.0
2008-07-09 16:30:00,2.0762,2.0774,2.07182,2.07588,45880000.0
2008-07-09 16:35:00,2.07593,2.07768,2.06957,2.07323,54380000.0
2008-07-09 16:40:00,2.07488,2.07734,2.07188,2.07461,45390000.0
2008-07-09 16:45:00,2.07355,2.07725,2.07132,2.07539,51510000.0
2008-07-09 16:50:00,2.07608,2.07674,2.06967,2.07547,44260000.0
2008-07-09 16:55:00,2.07618,2.07802,2.07253,2.07648,46510000.0
2008-07-09 17:00:00,2.07658,2.07762,2.07146,2.07425,48260000.0
2008-07-09 17:05:00,2.07595,2.07783,2.07303,2.07347,37880000.0
2008-07-09 17:10:00,2.07388,2.07604,2.06952,2.0749,51010000.0
2008-07-09 17:15:00,2.07387,2.07694,2.0701,2.0763,41630000.0
2008-07-09 17:20:00,2.0765,2.07739,2.07162,2.07574,46270000.0
2008-07-09 17:25:00,2.0768,2.07942,2.07086,2.07601,53250000.0
2008-07-09 17:30:00,2.07779,2.07982,2.07211,2.07566,42250000.0
2008-07-09 17:35:00,2.07791,2.07938,2.07215,2.07614,42760000.0
2008-07-09 17:40:00,2.0782,2.07873,2.07285,2.07447,38750000.0
2008-07-09 17:45:00,2.07669,2.07825,2.07177,2.07406,41760000.0
2008-07-09 17:50:00,2.07368,2.08047,2.07193,2.07862,51880000.0
2008-07-09 17:55:00,2.0743,2.07835,2.07165,2.0774,53260000.0
2008-07-09 18:00:00,2.07639,2.07816,2.07009,2.07575,55380000.0
2008-07-09 18:05:00,2.07681,2.07878,2.0719,2.07488,36760000.0
2008-07-09 18:10:00,2.07724,2.07806,2.07242,2.07714,41000000.0
2008-07-09 18:15:00,2.07751,2.07981,2.07238,2.07882,41760000.0
2008-07-09 18:20:00,2.07958,2.08034,2.07539,2.08034,43890000.0
2008-07-09 18:25:00,2.07953,2.08015,2.07262,2.07846,41510000.0
2008-07-09 18:30:00,2.07842,2.07962,2.07395,2.07622,57640000.0
2008-07-09 18:35:00,2.07915,2.07917,2.07266,2.07703,56130000.0
2008-07-09 18:40:00,2.07597,2.07748,2.06876,2.07609,44260000.0
2008-07-09 18:45:00,2.07703,2.07846,2.07182,2.07312,40750000.0
2008-07-09 18:50:00,2.07704,2.07776,2.07372,2.07457,41880000.0
2008-07-09 18:55:00,2.077,2.07795,2.07201,2.07795,44000000.0
2008-07-09 19:00:00,2.07549,2.07928,2.07189,2.07649,43020000.0
2008-07-09 19:05:00,2.0754,2.07785,2.07126,2.07744,47500000.0
2008-07-09 19:10:00,2.07563,2.07861,2.07025,2.07676,47130000.0
2008-07-09 19:15:00,2.0742,2.07884,2.07108,2.07282,44630000.0
2008-07-09 19:20:00,2.07583,2.07962,2.07439,2.07599,40510000.0
2008-07-09 19:25:00,2.0745,2.08007,2.07356,2.07939,45130000.0
2008-07-09 19:30:00,2.07766,2.08018,2.07313,2.0785,40750000.0
2008-07-09 19:35:00,2.07742,2.07942,2.0729,2.07672,45260000.0
2008-07-09 19:40:00,2.0765,2.07919,2.07312,2.07784,43000000.0
2008-07-09 19:45:00,2.07696,2.07893,2.07281,2.07441,41510000.0
2008-07-09 19:50:00,2.07617,2.07932,2.07416,2.07749,44390000.0
2008-07-09 19:55:00,2.07865,2.07955,2.0721,2.07916,50510000.0
2008-07-09 20:00:00,2.07657,2.08016,2.07264,2.07993,45140000.0
2008-07-09 20:05:00,2.07766,2.07997,2.07375,2.07997,46130000.0
2008-07-09 20:10:00,2.07554,2.07987,2.0734,2.07561,39760000.0
2008-07-09 20:15:00,2.07619,2.07944,2.07309,2.0766,43630000.0
2008-07-09 20:20:00,2.07761,2.0792,2.07288,2.07616,38500000.0
2008-07-09 20:25:00,2.07818,2.07928,2.07304,2.07753,44010000.0
2008-07-09 20:30:00,2.07659,2.07916,2.0725,2.0786,59010000.0
2008-07-09 20:35:00,2.07694,2.07814,2.07167,2.07577,44630000.0
2008-07-09 20:40:00,2.07464,2.07869,2.0716,2.07746,45260000.0
2008-07-09 20:45:00,2.07682,2.07753,2.07268,2.07327,32130000.0
2008-07-09 20:50:00,2.07719,2.07854,2.07173,2.07226,49510000.0
2008-07-09 20:55:00,2.07551,2.07713,2.07158,2.07494,41880000.0
2008-07-09 21:00:00,2.07592,2.07684,2.06938,2.07411,41760000.0
2008-07-09 21:05:00,2.07551,2.07935,2.06999,2.07546,50630000.0
2008-07-09 21:10:00,2.07786,2.07795,2.07213,2.07607,48130000.0
2008-07-09 21:15:00,2.07803,2.07803,2.07189,2.07669,39000000.0
2008-07-09 21:20:00,2.0771,2.07792,2.07152,2.07493,45260000.0
2008-07-09 21:25:00,2.07477,2.07841,2.07144,2.07581,46260000.0
2008-07-09 21:30:00,2.07677,2.0785,2.07216,2.0785,47130000.0
2008-07-09 21:35:00,2.07611,2.07963,2.07256,2.07636,48020000.0
2008-07-09 21:40:00,2.077,2.0792,2.07195,2.07671,50000000.0
2008-07-09 21:45:00,2.07549,2.07887,2.07238,2.07752,45390000.0
2008-07-09 21:50:00,2.07766,2.07891,2.07231,2.07738,43890000.0
2008-07-09 21:55:00,2.07397,2.07866,2.07207,2.07207,44750000.0
2008-07-09 22:00:00,2.07679,2.07962,2.07109,2.07568,41250000.0
2008-07-09 22:05:00,2.07591,2.07885,2.07136,2.07809,53770000.0
2008-07-09 22:10:00,2.07656,2.0788,2.0736,2.07389,39750000.0
2008-07-09 22:15:00,2.07517,2.07676,2.07028,2.07609,35760000.0
2008-07-09 22:20:00,2.07578,2.07702,2.06985,2.07561,46890000.0
2008-07-09 22:25:00,2.07657,2.07717,2.07197,2.07565,37010000.0
2008-07-09 22:30:00,2.07569,2.07628,2.07142,2.07265,42630000.0
2008-07-09 22:35:00,2.07579,2.07662,2.06997,2.07565,53760000.0
2008-07-09 22:40:00,2.07628,2.07665,2.07158,2.07538,46500000.0
2008-07-09 22:45:00,2.07651,2.07664,2.07273,2.0751,47880000.0
2008-07-09 22:50:00,2.07504,2.07723,2.07098,2.07482,47510000.0
2008-07-09 22:55:00,2.07617,2.07724,2.07009,2.0751,37880000.0
2008-07-09 23:00:00,2.07741,2.07741,2.0716,2.0772,40130000.0
2008-07-09 23:05:00,2.07706,2.0772,2.07126,2.07624,40500000.0
2008-07-09 23:10:00,2.07488,2.07664,2.07009,2.075,45000000.0
2008-07-09 23:15:00,2.07628,2.07679,2.0721,2.07621,44630000.0
2008-07-09 23:20:00,2.07195,2.07712,2.0714,2.07692,37010000.0
2008-07-09 23:25:00,2.07179,2.07719,2.06866,2.07427,42760000.0
2008-07-09 23:30:00,2.07559,2.07662,2.07123,2.07536,47000000.0
2008-07-09 23:35:00,2.07423,2.07654,2.07239,2.07587,42510000.0
2008-07-09 23:40:00,2.07429,2.07644,2.07193,2.0763,46260000.0
2008-07-09 23:45:00,2.07405,2.07695,2.06925,2.0703,50640000.0
2008-07-09 23:50:00,2.07213,2.07694,2.07211,2.07629,46760000.0
2008-07-09 23:55:00,2.0723,2.07762,2.07209,2.0771,39630000.0
2008-07-10 00:00:00,2.07493,2.07682,2.06931,2.07538,42630000.0
2008-07-10 00:05:00,2.07728,2.07828,2.07113,2.07323,40380000.0
2008-07-10 00:10:00,2.07464,2.07716,2.0728,2.07619,37130000.0
2008-07-10 00:15:00,2.07545,2.0782,2.07321,2.07341,42140000.0
2008-07-10 00:20:00,2.07488,2.0774,2.07329,2.07604,43380000.0
2008-07-10 00:25:00,2.07463,2.07742,2.07156,2.07623,51880000.0
2008-07-10 00:30:00,2.07603,2.07721,2.0716,2.07605,37500000.0
2008-07-10 00:35:00,2.07462,2.07754,2.07013,2.07501,51000000.0
2008-07-10 00:40:00,2.0755,2.07745,2.07213,2.0743,39630000.0
2008-07-10 00:45:00,2.07633,2.07719,2.07064,2.07355,46510000.0
2008-07-10 00:50:00,2.07682,2.07761,2.07048,2.07233,43880000.0
2008-07-10 00:55:00,2.07397,2.0771,2.07039,2.07631,45880000.0
2008-07-10 01:00:00,2.07727,2.07778,2.07311,2.07664,49130000.0
2008-07-10 01:05:00,2.07531,2.07822,2.07322,2.07792,35010000.0
2008-07-10 01:10:00,2.07642,2.07768,2.07146,2.07691,47390000.0
2008-07-10 01:15:00,2.07516,2.07812,2.07208,2.07632,45260000.0
2008-07-10 01:20:00,2.07424,2.07811,2.0717,2.07326,34020000.0
2008-07-10 01:25:00,2.07455,2.07764,2.07246,2.07681,47630000.0
2008-07-10 01:30:00,2.07653,2.07717,2.07057,2.07492,44250000.0
2008-07-10 01:35:00,2.07515,2.07775,2.07287,2.07693,38260000.0
2008-07-10 01:40:00,2.07662,2.07721,2.07083,2.07555,59630000.0
2008-07-10 01:45:00,2.07725,2.07773,2.07182,2.07538,52140000.0
2008-07-10 01:50:00,2.0734,2.07804,2.07201,2.07549,45880000.0
2008-07-10 01:55:00,2.07259,2.07727,2.07212,2.07479,47140000.0
2008-07-10 02:00:00,2.07581,2.07805,2.07316,2.07407,48140000.0
2008-07-10 02:05:00,2.07676,2.07772,2.07222,2.07429,51640000.0
2008-07-10 02:10:00,2.07521,2.07874,2.07239,2.07689,51380000.0
2008-07-10 02:15:00,2.07774,2.07793,2.07249,2.0758,29260000.0
2008-07-10 02:20:00,2.07632,2.07794,2.07149,2.07149,41010000.0
2008-07-10 02:25:00,2.07732,2.07732,2.07067,2.07436,41380000.0
2008-07-10 02:30:00,2.07321,2.07814,2.07159,2.0751,44760000.0
2008-07-10 02:35:00,2.07341,2.07774,2.06859,2.07721,60260000.0
2008-07-10 02:40:00,2.07527,2.07845,2.07239,2.0773,46880000.0
2008-07-10 02:45:00,2.07332,2.07852,2.0732,2.07621,38750000.0
2008-07-10 02:50:00,2.07773,2.07896,2.07321,2.07578,51900000.0
2008-07-10 02:55:00,2.07684,2.07764,2.06885,2.07616,58020000.0
2008-07-10 03:00:00,2.07608,2.07813,2.07319,2.07607,47640000.0
2008-07-10 03:05:00,2.07742,2.07853,2.07271,2.07658,51010000.0
2008-07-10 03:10:00,2.07733,2.07889,2.07126,2.07713,40510000.0
2008-07-10 03:15:00,2.07592,2.07855,2.07119,2.07855,37750000.0
2008-07-10 03:20:00,2.07254,2.07984,2.07254,2.07861,35630000.0
2008-07-10 03:25:00,2.07727,2.07919,2.0728,2.07796,46260000.0
2008-07-10 03:30:00,2.07671,2.07825,2.07181,2.07457,47250000.0
2008-07-10 03:35:00,2.07502,2.07767,2.07079,2.07381,37880000.0
2008-07-10 03:40:00,2.07542,2.07822,2.07309,2.07766,36000000.0
2008-07-10 03:45:00,2.07666,2.07893,2.07375,2.07768,50260000.0
2008-07-10 03:50:00,2.07795,2.07889,2.06944,2.07696,44510000.0
2008-07-10 03:55:00,2.07573,2.07942,2.07458,2.07699,48130000.0
2008-07-10 04:00:00,2.07722,2.079,2.07271,2.07681,47770000.0
2008-07-10 04:05:00,2.079,2.07903,2.07268,2.07796,42140000.0
2008-07-10 04:10:00,2.07735,2.07843,2.07243,2.07448,36760000.0
2008-07-10 04:15:00,2.07368,2.07905,2.07292,2.0777,33630000.0
2008-07-10 04:20:00,2.07732,2.07812,2.07384,2.07785,46510000.0
2008-07-10 04:25:00,2.07819,2.07912,2.07185,2.0733,41140000.0
2008-07-10 04:30:00,2.07796,2.07824,2.07343,2.07736,37750000.0
2008-07-10 04:35:00,2.07786,2.07829,2.07233,2.0775,46380000.0
2008-07-10 04:40:00,2.07606,2.07822,2.07353,2.07353,33000000.0
2008-07-10 04:45:00,2.07517,2.07783,2.07073,2.07783,39390000.0
2008-07-10 04:50:00,2.07801,2.07873,2.07197,2.0743,44750000.0
2008-07-10 04:55:00,2.07788,2.07833,2.0717,2.0782,33750000.0
2008-07-10 05:00:00,2.07553,2.07765,2.07133,2.077,36750000.0
2008-07-10 05:05:00,2.07749,2.07931,2.07234,2.07737,41750000.0
2008-07-10 05:10:00,2.07754,2.07852,2.07278,2.07543,33510000.0
2008-07-10 05:15:00,2.07746,2.07819,2.06989,2.07748,33130000.0
2008-07-10 05:20:00,2.07524,2.07973,2.07368,2.07718,35500000.0
2008-07-10 05:25:00,2.07526,2.07796,2.07181,2.07775,38260000.0
2008-07-10 05:30:00,2.07733,2.0781,2.07297,2.07456,43010000.0
2008-07-10 05:35:00,2.07845,2.079,2.07382,2.07825,37250000.0
2008-07-10 05:40:00,2.0756,2.07897,2.0729,2.076,29250000.0
2008-07-10 05:45:00,2.07381,2.07822,2.07331,2.07634,42260000.0
2008-07-10 05:50:00,2.07802,2.07994,2.07254,2.07717,33250000.0
2008-07-10 05:55:00,2.07638,2.07833,2.07422,2.07794,32510000.0
2008-07-10 06:00:00,2.07435,2.08038,2.0729,2.07814,40000000.0
2008-07-10 06:05:00,2.07775,2.07876,2.07369,2.07422,33390000.0
2008-07-10 06:10:00,2.0786,2.08051,2.07422,2.07781,40130000.0
2008-07-10 06:15:00,2.07509,2.07883,2.07426,2.07622,35140000.0
2008-07-10 06:20:00,2.07599,2.07876,2.0701,2.0701,40140000.0
2008-07-10 06:25:00,2.07664,2.08006,2.07248,2.07775,39130000.0
2008-07-10 06:30:00,2.07891,2.07891,2.07326,2.07647,41880000.0
2008-07-10 06:35:00,2.07552,2.0798,2.07183,2.0757,42640000.0
2008-07-10 06:40:00,2.07627,2.0804,2.07357,2.07918,29000000.0
2008-07-10 06:45:00,2.07376,2.08016,2.07359,2.07891,38500000.0
2008-07-10 06:50:00,2.0787,2.07968,2.07562,2.07752,38520000.0
2008-07-10 06:55:00,2.07898,2.08018,2.07384,2.07836,43510000.0
2008-07-10 07:00:00,2.07937,2.0799,2.07447,2.07857,53500000.0
2008-07-10 07:05:00,2.07929,2.08155,2.07219,2.07929,44390000.0
2008-07-10 07:10:00,2.08078,2.08125,2.07422,2.08125,33260000.0
2008-07-10 07:15:00,2.08168,2.08252,2.07605,2.07909,55880000.0
2008-07-10 07:20:00,2.07749,2.08189,2.077,2.07884,40250000.0
2008-07-10 07:25:00,2.0789,2.08171,2.07404,2.08029,46880000.0
2008-07-10 07:30:00,2.07903,2.08145,2.07402,2.08071,42010000.0
2008-07-10 07:35:00,2.07626,2.0818,2.07388,2.0764,44260000.0
2008-07-10 07:40:00,2.0784,2.08153,2.07479,2.07935,41880000.0
2008-07-10 07:45:00,2.07802,2.08125,2.0745,2.07887,47880000.0
2008-07-10 07:50:00,2.07988,2.08127,2.07508,2.08096,50250000.0
2008-07-10 07:55:00,2.07624,2.08086,2.07475,2.07943,45380000.0
2008-07-10 08:00:00,2.07838,2.08115,2.07445,2.07948,54880000.0
2008-07-10 08:05:00,2.07245,2.08065,2.07245,2.07916,44130000.0
2008-07-10 08:10:00,2.07488,2.08016,2.07488,2.07814,43760000.0
2008-07-10 08:15:00,2.07691,2.08067,2.07473,2.07759,40010000.0
2008-07-10 08:20:00,2.0757,2.07828,2.07191,2.07657,37380000.0
2008-07-10 08:25:00,2.07778,2.07905,2.07382,2.07627,50250000.0
2008-07-10 08:30:00,2.0784,2.07917,2.07165,2.07569,37250000.0
2008-07-10 08:35:00,2.07597,2.07992,2.07157,2.0787,45000000.0
2008-07-10 08:40:00,2.07456,2.08077,2.07382,2.07925,62630000.0
2008-07-10 08:45:00,2.07794,2.08078,2.07494,2.08056,44380000.0
2008-07-10 08:50:00,2.08066,2.08087,2.07463,2.07942,43250000.0
2008-07-10 08:55:00,2.07936,2.08083,2.07465,2.08015,49380000.0
2008-07-10 09:00:00,2.07946,2.08148,2.07533,2.0792,54140000.0
2008-07-10 09:05:00,2.07869,2.08101,2.07508,2.07954,49760000.0
2008-07-10 09:10:00,2.07798,2.08101,2.07364,2.07877,39630000.0
2008-07-10 09:15:00,2.08125,2.08138,2.07385,2.07779,52510000.0
2008-07-10 09:20:00,2.07875,2.0792,2.07171,2.07605,45390000.0
2008-07-10 09:25:00,2.07708,2.08028,2.07269,2.07936,51380000.0
2008-07-10 09:30:00,2.07867,2.08056,2.07406,2.07798,34380000.0
2008-07-10 09:35:00,2.0798,2.08091,2.07363,2.07788,46130000.0
2008-07-10 09:40:00,2.07777,2.08024,2.07432,2.07893,56380000.0
2008-07-10 09:45:00,2.07787,2.08005,2.07474,2.07698,36000000.0
2008-07-10 09:50:00,2.07534,2.07867,2.07348,2.07732,46000000.0
2008-07-10 09:55:00,2.07856,2.0793,2.07277,2.07857,47380000.0
2008-07-10 10:00:00,2.07821,2.07875,2.07226,2.07678,37750000.0
2008-07-10 10:05:00,2.07667,2.07862,2.07352,2.07704,46000000.0
2008-07-10 10:10:00,2.07817,2.07947,2.07144,2.07656,42250000.0
2008-07-10 10:15:00,2.07673,2.07848,2.07356,2.07498,40630000.0
2008-07-10 10:20:00,2.07437,2.07914,2.07362,2.07374,37630000.0
2008-07-10 10:25:00,2.07675,2.08014,2.07437,2.07914,38880000.0
2008-07-10 10:30:00,2.07962,2.07965,2.07259,2.07757,43250000.0
2008-07-10 10:35:00,2.07872,2.08037,2.07496,2.07978,39640000.0
2008-07-10 10:40:00,2.07719,2.08045,2.07591,2.07991,46750000.0
2008-07-10 10:45:00,2.07528,2.08085,2.07503,2.0753,36760000.0
2008-07-10 10:50:00,2.08101,2.08149,2.07484,2.07873,48510000.0
2008-07-10 10:55:00,2.08044,2.08196,2.07617,2.08042,43750000.0
2008-07-10 11:00:00,2.0806,2.08141,2.07514,2.08141,44760000.0
2008-07-10 11:05:00,2.07868,2.0819,2.07559,2.07952,37750000.0
2008-07-10 11:10:00,2.0802,2.08078,2.07476,2.08078,42770000.0
2008-07-10 11:15:00,2.07905,2.08064,2.07416,2.07891,37880000.0
2008-07-10 11:20:00,2.07929,2.08113,2.07593,2.08113,52130000.0
2008-07-10 11:25:00,2.08156,2.08214,2.0768,2.08123,48260000.0
2008-07-10 11:30:00,2.08126,2.08405,2.07796,2.08107,45130000.0
2008-07-10 11:35:00,2.0806,2.08271,2.07569,2.08088,46750000.0
2008-07-10 11:40:00,2.07959,2.08284,2.07652,2.0816,52130000.0
2008-07-10 11:45:00,2.08292,2.08317,2.0758,2.07893,43000000.0
2008-07-10 11:50:00,2.0813,2.08205,2.0758,2.07812,36000000.0
2008-07-10 11:55:00,2.08017,2.08138,2.07535,2.08062,38130000.0
2008-07-10 12:00:00,2.07827,2.08023,2.07435,2.08002,42520000.0
2008-07-10 12:05:00,2.07989,2.08014,2.07159,2.07679,47010000.0
2008-07-10 12:10:00,2.07815,2.08022,2.07353,2.07959,52880000.0
2008-07-10 12:15:00,2.07571,2.08002,2.07359,2.07359,35130000.0
2008-07-10 12:20:00,2.07794,2.08078,2.07252,2.0776,40770000.0
2008-07-10 12:25:00,2.07887,2.07953,2.07477,2.07888,44250000.0
2008-07-10 12:30:00,2.07871,2.07963,2.07554,2.07645,40760000.0
2008-07-10 12:35:00,2.07861,2.08026,2.07272,2.07828,49890000.0
2008-07-10 12:40:00,2.07513,2.07929,2.07332,2.07614,46010000.0
2008-07-10 12:45:00,2.07413,2.08002,2.07413,2.07651,49010000.0
2008-07-10 12:50:00,2.07839,2.07978,2.07397,2.07856,38880000.0
2008-07-10 12:55:00,2.07619,2.08006,2.07336,2.07967,54890000.0
2008-07-10 13:00:00,2.07834,2.08003,2.07482,2.07901,56000000.0
2008-07-10 13:05:00,2.07893,2.08003,2.07252,2.07553,46630000.0
2008-07-10 13:10:00,2.07837,2.07957,2.07439,2.07794,50510000.0
2008-07-10 13:15:00,2.07859,2.07924,2.0725,2.07677,39380000.0
2008-07-10 13:20:00,2.07587,2.07885,2.07306,2.07701,51750000.0
2008-07-10 13:25:00,2.07744,2.07927,2.07252,2.0764,43140000.0
2008-07-10 13:30:00,2.07768,2.07995,2.07322,2.07914,45000000.0
2008-07-10 13:35:00,2.079,2.08012,2.07116,2.07985,40380000.0
2008-07-10 13:40:00,2.07494,2.07991,2.07418,2.07661,36630000.0
2008-07-10 13:45:00,2.0739,2.07934,2.07295,2.07715,48500000.0
2008-07-10 13:50:00,2.07774,2.07868,2.07264,2.07506,40260000.0
2008-07-10 13:55:00,2.07793,2.07854,2.07227,2.0751,49380000.0
2008-07-10 14:00:00,2.07143,2.08013,2.07143,2.07912,41510000.0
2008-07-10 14:05:00,2.0779,2.07931,2.07415,2.07487,47260000.0
2008-07-10 14:10:00,2.07766,2.07868,2.07281,2.07748,43770000.0
2008-07-10 14:15:00,2.0759,2.07959,2.07253,2.07878,51880000.0
2008-07-10 14:20:00,2.07941,2.07955,2.07138,2.07731,43630000.0
2008-07-10 14:25:00,2.07814,2.08075,2.07358,2.07358,42250000.0
2008-07-10 14:30:00,2.07685,2.07951,2.07426,2.0775,49890000.0
2008-07-10 14:35:00,2.07306,2.08086,2.07306,2.07432,49760000.0
2008-07-10 14:40:00,2.07771,2.0797,2.074,2.07679,49640000.0
2008-07-10 14:45:00,2.07832,2.08116,2.07583,2.08088,52510000.0
2008-07-10 14:50:00,2.07799,2.08057,2.07439,2.0753,45130000.0
2008-07-10 14:55:00,2.07665,2.08001,2.07309,2.07656,46250000.0
2008-07-10 15:00:00,2.07616,2.07922,2.07358,2.07585,53260000.0
2008-07-10 15:05:00,2.07735,2.07847,2.07361,2.07619,59890000.0
2008-07-10 15:10:00,2.07582,2.07875,2.07302,2.07633,46130000.0
2008-07-10 15:15:00,2.07463,2.07888,2.07291,2.07472,47890000.0
2008-07-10 15:20:00,2.07843,2.07899,2.07154,2.07623,41630000.0
2008-07-10 15:25:00,2.07685,2.07775,2.07035,2.07427,40630000.0
2008-07-10 15:30:00,2.07252,2.07813,2.07227,2.0764,47380000.0
2008-07-10 15:35:00,2.07462,2.07774,2.06919,2.07242,51260000.0
2008-07-10 15:40:00,2.07345,2.07639,2.07011,2.07356,41880000.0
2008-07-10 15:45:00,2.07518,2.07582,2.06962,2.07482,43130000.0
2008-07-10 15:50:00,2.07371,2.07594,2.0707,2.07356,39000000.0
2008-07-10 15:55:00,2.0754,2.07649,2.06986,2.07584,37130000.0
2008-07-10 16:00:00,2.07326,2.07722,2.07042,2.07635,46880000.0
2008-07-10 16:05:00,2.07448,2.07712,2.07101,2.07519,43130000.0
2008-07-10 16:10:00,2.07345,2.07538,2.06806,2.07123,43880000.0
2008-07-10 16:15:00,2.06917,2.07415,2.06698,2.06972,42750000.0
2008-07-10 16:20:00,2.06968,2.07263,2.06638,2.07057,39400000.0
2008-07-10 16:25:00,2.07217,2.07439,2.06827,2.07118,47250000.0
2008-07-10 16:30:00,2.0704,2.07284,2.06697,2.07005,45000000.0
2008-07-10 16:35:00,2.07216,2.07325,2.06385,2.06797,52130000.0
2008-07-10 16:40:00,2.06988,2.07128,2.06547,2.06858,47010000.0
2008-07-10 16:45:00,2.0666,2.07031,2.06391,2.06718,50760000.0
2008-07-10 16:50:00,2.06475,2.06923,2.06143,2.06773,42010000.0
2008-07-10 16:55:00,2.0662,2.06782,2.06087,2.06694,41760000.0
2008-07-10 17:00:00,2.06819,2.06884,2.06317,2.06817,44510000.0
2008-07-10 17:05:00,2.06812,2.07037,2.06541,2.06654,36640000.0
2008-07-10 17:10:00,2.0667,2.06954,2.06388,2.06888,48880000.0
2008-07-10 17:15:00,2.06408,2.06824,2.06013,2.06755,44000000.0
2008-07-10 17:20:00,2.06441,2.06862,2.06276,2.06677,51760000.0
2008-07-10 17:25:00,2.06672,2.07344,2.06139,2.06718,45380000.0
2008-07-10 17:30:00,2.06777,2.06907,2.06226,2.06866,40010000.0
2008-07-10 17:35:00,2.06726,2.07009,2.06473,2.07009,36880000.0
2008-07-10 17:40:00,2.06896,2.06955,2.06373,2.06454,35640000.0
2008-07-10 17:45:00,2.06671,2.07098,2.06433,2.0688,41760000.0
2008-07-10 17:50:00,2.06805,2.07037,2.06326,2.06944,43630000.0
2008-07-10 17:55:00,2.06794,2.06918,2.06284,2.06848,60750000.0
2008-07-10 18:00:00,2.06711,2.07021,2.06155,2.06763,52880000.0
2008-07-10 18:05:00,2.0674,2.07134,2.06605,2.0683,36760000.0
2008-07-10 18:10:00,2.06787,2.07145,2.06546,2.071,37000000.0
2008-07-10 18:15:00,2.0715,2.07251,2.06635,2.07251,42390000.0
2008-07-10 18:20:00,2.07189,2.07258,2.06709,2.07191,46500000.0
2008-07-10 18:25:00,2.07159,2.07231,2.06508,2.07038,40880000.0
2008-07-10 18:30:00,2.0709,2.07224,2.06535,2.0707,54630000.0
2008-07-10 18:35:00,2.07163,2.07238,2.06626,2.07238,47630000.0
2008-07-10 18:40:00,2.07143,2.07171,2.06466,2.0709,46390000.0
2008-07-10 18:45:00,2.06921,2.07195,2.06464,2.06967,35250000.0
2008-07-10 18:50:00,2.07007,2.07155,2.06713,2.06734,47760000.0
2008-07-10 18:55:00,2.07107,2.0719,2.06651,2.07138,42130000.0
2008-07-10 19:00:00,2.06966,2.07255,2.06613,2.06998,49630000.0
2008-07-10 19:05:00,2.07081,2.07399,2.06846,2.07283,45250000.0
2008-07-10 19:10:00,2.07277,2.07301,2.06452,2.07228,52880000.0
2008-07-10 19:15:00,2.0712,2.07425,2.06866,2.07113,40630000.0
2008-07-10 19:20:00,2.07007,2.07384,2.06738,2.07118,39760000.0
2008-07-10 19:25:00,2.06848,2.07389,2.06848,2.07006,44510000.0
2008-07-10 19:30:00,2.07328,2.07353,2.06628,2.06912,41010000.0
2008-07-10 19:35:00,2.07071,2.07335,2.06655,2.07114,54880000.0
2008-07-10 19:40:00,2.07077,2.0723,2.06744,2.07018,48250000.0
2008-07-10 19:45:00,2.07092,2.07514,2.06719,2.06798,39390000.0
2008-07-10 19:50:00,2.07172,2.07262,2.06714,2.07097,45630000.0
2008-07-10 19:55:00,2.07219,2.07468,2.06558,2.0715,52390000.0
2008-07-10 20:00:00,2.07001,2.072,2.06743,2.07013,44880000.0
2008-07-10 20:05:00,2.07108,2.07348,2.06671,2.07255,44010000.0
2008-07-10 20:10:00,2.06833,2.0721,2.06495,2.06674,38510000.0
2008-07-10 20:15:00,2.07097,2.07242,2.06661,2.06901,44000000.0
2008-07-10 20:20:00,2.06781,2.07126,2.06648,2.07077,42380000.0
2008-07-10 20:25:00,2.06922,2.07066,2.06568,2.07025,53130000.0
2008-07-10 20:30:00,2.06816,2.07145,2.06497,2.07058,55510000.0
2008-07-10 20:35:00,2.06932,2.07292,2.06655,2.06893,41250000.0
2008-07-10 20:40:00,2.06606,2.0717,2.06502,2.07164,44140000.0
2008-07-10 20:45:00,2.0713,2.07142,2.06625,2.06786,33380000.0
2008-07-10 20:50:00,2.06977,2.07237,2.06641,2.06781,40760000.0
2008-07-10 20:55:00,2.0688,2.07164,2.06588,2.07029,41250000.0
2008-07-10 21:00:00,2.06977,2.07209,2.0658,2.07147,46260000.0
2008-07-10 21:05:00,2.06976,2.07233,2.06334,2.06973,41760000.0
2008-07-10 21:10:00,2.07109,2.07294,2.06528,2.07294,51630000.0
2008-07-10 21:15:00,2.07113,2.07303,2.06512,2.07142,37000000.0
2008-07-10 21:20:00,2.0711,2.07177,2.06348,2.06954,41520000.0
2008-07-10 21:25:00,2.06932,2.07164,2.06524,2.06921,44000000.0
2008-07-10 21:30:00,2.07062,2.07089,2.06446,2.06995,40630000.0
2008-07-10 21:35:00,2.06901,2.07063,2.06491,2.06875,55880000.0
2008-07-10 21:40:00,2.07029,2.07029,2.06544,2.06905,47250000.0
2008-07-10 21:45:00,2.06905,2.07034,2.06485,2.06926,48630000.0
2008-07-10 21:50:00,2.068,2.07151,2.06481,2.07001,45250000.0
2008-07-10 21:55:00,2.06866,2.07122,2.06541,2.06541,46130000.0
2008-07-10 22:00:00,2.06966,2.07071,2.06515,2.06906,40640000.0
2008-07-10 22:05:00,2.06923,2.07072,2.06085,2.06782,44130000.0
2008-07-10 22:10:00,2.0699,2.07141,2.06629,2.06753,43500000.0
2008-07-10 22:15:00,2.07036,2.07095,2.06225,2.06949,37750000.0
2008-07-10 22:20:00,2.0695,2.07053,2.06164,2.06662,45260000.0
2008-07-10 22:25:00,2.06766,2.07006,2.06318,2.06805,37880000.0
2008-07-10 22:30:00,2.06919,2.06957,2.06413,2.06546,48130000.0
2008-07-10 22:35:00,2.06937,2.06958,2.06314,2.06642,53260000.0
2008-07-10 22:40:00,2.06885,2.06913,2.06371,2.06634,44510000.0
2008-07-10 22:45:00,2.06755,2.06899,2.06475,2.06674,47880000.0
2008-07-10 22:50:00,2.06665,2.06934,2.06231,2.06822,47010000.0
2008-07-10 22:55:00,2.06834,2.06834,2.06275,2.0662,49750000.0
2008-07-10 23:00:00,2.06778,2.06839,2.06188,2.06797,38630000.0
2008-07-10 23:05:00,2.0677,2.0692,2.0643,2.06721,44260000.0
2008-07-10 23:10:00,2.06738,2.06935,2.06109,2.06657,48510000.0
2008-07-10 23:15:00,2.06533,2.0675,2.06158,2.0657,52140000.0
2008-07-10 23:20:00,2.06235,2.06789,2.06137,2.06647,38500000.0
2008-07-10 23:25:00,2.06293,2.06779,2.05904,2.0645,42380000.0
2008-07-10 23:30:00,2.06501,2.06776,2.06005,2.06627,44760000.0
2008-07-10 23:35:00,2.06543,2.06808,2.06327,2.06676,41750000.0
2008-07-10 23:40:00,2.06769,2.06892,2.06202,2.06892,38760000.0
2008-07-10 23:45:00,2.06785,2.06882,2.06332,2.06332,29880000.0
2008-07-10 23:50:00,2.0656,2.06804,2.06346,2.06804,38250000.0
2008-07-10 23:55:00,2.06698,2.06842,2.06037,2.06688,33260000.0
2008-07-11 00:00:00,2.06646,2.06855,2.06217,2.06855,38760000.0
2008-07-11 00:05:00,2.0671,2.06817,2.06349,2.06349,26880000.0
2008-07-11 00:10:00,2.06794,2.06838,2.06386,2.06652,42890000.0
2008-07-11 00:15:00,2.06575,2.0682,2.06293,2.06434,34260000.0
2008-07-11 00:20:00,2.06734,2.06868,2.06425,2.06821,33000000.0
2008-07-11 00:25:00,2.06716,2.06849,2.06208,2.06699,53390000.0
2008-07-11 00:30:00,2.06764,2.06867,2.06293,2.06694,37150000.0
2008-07-11 00:35:00,2.06541,2.06795,2.0619,2.06708,43140000.0
2008-07-11 00:40:00,2.06632,2.06913,2.06322,2.06588,41650000.0
2008-07-11 00:45:00,2.06759,2.06887,2.06298,2.06434,38640000.0
2008-07-11 00:50:00,2.06701,2.06803,2.06286,2.06801,39040000.0
2008-07-11 00:55:00,2.06787,2.06861,2.06392,2.06723,41500000.0
2008-07-11 01:00:00,2.068,2.06845,2.06378,2.0672,46640000.0
2008-07-11 01:05:00,2.06578,2.06836,2.0639,2.06717,37260000.0
2008-07-11 01:10:00,2.06701,2.06982,2.06356,2.06971,42750000.0
2008-07-11 01:15:00,2.06809,2.06854,2.06362,2.0675,49000000.0
2008-07-11 01:20:00,2.06732,2.06849,2.06253,2.06418,42640000.0
2008-07-11 01:25:00,2.06779,2.06931,2.06251,2.06613,55010000.0
2008-07-11 01:30:00,2.06616,2.06816,2.06203,2.06667,40630000.0
2008-07-11 01:35:00,2.06829,2.06882,2.06275,2.0668,43130000.0
2008-07-11 01:40:00,2.06805,2.06873,2.06193,2.06654,56750000.0
2008-07-11 01:45:00,2.06735,2.06865,2.06157,2.06865,55250000.0
2008-07-11 01:50:00,2.06414,2.06856,2.06347,2.06725,49500000.0
2008-07-11 01:55:00,2.06529,2.0683,2.06286,2.06692,32000000.0
2008-07-11 02:00:00,2.06683,2.0685,2.06405,2.06703,46000000.0
2008-07-11 02:05:00,2.06487,2.06809,2.06318,2.06471,51510000.0
2008-07-11 02:10:00,2.067,2.06776,2.06319,2.06664,49030000.0
2008-07-11 02:15:00,2.0664,2.06762,2.06279,2.06695,35380000.0
2008-07-11 02:20:00,2.06453,2.06754,2.06179,2.06297,43890000.0
2008-07-11 02:25:00,2.06766,2.0682,2.06267,2.06347,36250000.0
2008-07-11 02:30:00,2.06478,2.06817,2.06327,2.06689,45880000.0
2008-07-11 02:35:00,2.06455,2.06957,2.05994,2.06629,58010000.0
2008-07-11 02:40:00,2.06695,2.06815,2.06224,2.06589,35380000.0
2008-07-11 02:45:00,2.06248,2.06797,2.06248,2.06625,37890000.0
2008-07-11 02:50:00,2.06661,2.06835,2.0623,2.06605,47270000.0
2008-07-11 02:55:00,2.06641,2.06823,2.05964,2.0666,50520000.0
2008-07-11 03:00:00,2.06832,2.06835,2.06205,2.06472,44380000.0
2008-07-11 03:05:00,2.06583,2.06689,2.06158,2.06552,53250000.0
2008-07-11 03:10:00,2.06598,2.06824,2.06176,2.06577,42500000.0
2008-07-11 03:15:00,2.06624,2.06688,2.06097,2.06517,31760000.0
2008-07-11 03:20:00,2.06067,2.06733,2.06067,2.06652,41630000.0
2008-07-11 03:25:00,2.06625,2.06817,2.06091,2.06693,52260000.0
2008-07-11 03:30:00,2.06651,2.06802,2.06036,2.06478,49760000.0
2008-07-11 03:35:00,2.06768,2.06808,2.06345,2.06565,40880000.0
2008-07-11 03:40:00,2.06624,2.06861,2.06356,2.06738,40630000.0
2008-07-11 03:45:00,2.06614,2.06842,2.06317,2.06603,48630000.0
2008-07-11 03:50:00,2.06609,2.06831,2.05888,2.06636,43130000.0
2008-07-11 03:55:00,2.06663,2.07009,2.06371,2.0683,58380000.0
2008-07-11 04:00:00,2.06531,2.06913,2.06381,2.06764,51380000.0
2008-07-11 04:05:00,2.06843,2.06914,2.06405,2.068,44510000.0
2008-07-11 04:10:00,2.06737,2.0687,2.06416,2.06496,28380000.0
2008-07-11 04:15:00,2.06541,2.0701,2.06267,2.06706,33130000.0
2008-07-11 04:20:00,2.06697,2.06964,2.06473,2.06886,38880000.0
2008-07-11 04:25:00,2.06797,2.06953,2.06418,2.06627,26500000.0
2008-07-11 04:30:00,2.06791,2.06876,2.06337,2.06696,30130000.0
2008-07-11 04:35:00,2.06721,2.06869,2.06178,2.0674,37270000.0
2008-07-11 04:40:00,2.06647,2.06818,2.06402,2.06402,26010000.0
2008-07-11 04:45:00,2.06588,2.06801,2.06009,2.06755,34880000.0
2008-07-11 04:50:00,2.06736,2.06918,2.06277,2.06417,40630000.0
2008-07-11 04:55:00,2.06827,2.06893,2.06229,2.06772,41390000.0
2008-07-11 05:00:00,2.06724,2.06806,2.06063,2.06706,36640000.0
2008-07-11 05:05:00,2.06753,2.06887,2.06392,2.06747,41630000.0
2008-07-11 05:10:00,2.06744,2.06916,2.06181,2.06789,40140000.0
2008-07-11 05:15:00,2.06749,2.06907,2.06079,2.06694,33010000.0
2008-07-11 05:20:00,2.0637,2.06907,2.0637,2.06707,40500000.0
2008-07-11 05:25:00,2.06584,2.06764,2.06144,2.06746,36770000.0
2008-07-11 05:30:00,2.06677,2.06736,2.06116,2.06422,38140000.0
2008-07-11 05:35:00,2.06698,2.06787,2.0628,2.06686,42760000.0
2008-07-11 05:40:00,2.06514,2.06786,2.06092,2.06184,37880000.0
2008-07-11 05:45:00,2.06437,2.06731,2.06203,2.06503,33150000.0
2008-07-11 05:50:00,2.06652,2.06709,2.06149,2.06627,38510000.0
2008-07-11 05:55:00,2.06634,2.06722,2.06244,2.06631,36260000.0
2008-07-11 06:00:00,2.06238,2.06752,2.06238,2.06716,46890000.0
2008-07-11 06:05:00,2.06747,2.06809,2.06198,2.06476,33000000.0
2008-07-11 06:10:00,2.06473,2.06847,2.06157,2.06799,46260000.0
2008-07-11 06:15:00,2.06551,2.07008,2.06531,2.06943,33250000.0
2008-07-11 06:20:00,2.06934,2.07084,2.06486,2.06486,44630000.0
2008-07-11 06:25:00,2.06803,2.07105,2.06336,2.06967,41020000.0
2008-07-11 06:30:00,2.06941,2.07096,2.06498,2.06847,36260000.0
2008-07-11 06:35:00,2.0678,2.06989,2.06359,2.06927,49260000.0
2008-07-11 06:40:00,2.06902,2.07098,2.06457,2.06914,34760000.0
2008-07-11 06:45:00,2.06593,2.07082,2.06498,2.06916,38880000.0
2008-07-11 06:50:00,2.06767,2.0705,2.06566,2.07035,40140000.0
2008-07-11 06:55:00,2.07018,2.07091,2.06387,2.0677,46140000.0
2008-07-11 07:00:00,2.0666,2.07248,2.06274,2.0691,48890000.0
2008-07-11 07:05:00,2.06867,2.07109,2.06292,2.06921,47280000.0
2008-07-11 07:10:00,2.06973,2.07106,2.06448,2.06878,34380000.0
2008-07-11 07:15:00,2.06909,2.07273,2.06472,2.06837,55640000.0
2008-07-11 07:20:00,2.06567,2.07064,2.0646,2.06738,38500000.0
2008-07-11 07:25:00,2.0685,2.06982,2.06292,2.0672,46260000.0
2008-07-11 07:30:00,2.06624,2.07018,2.06403,2.06773,53150000.0
2008-07-11 07:35:00,2.06521,2.07024,2.06367,2.06508,50260000.0
2008-07-11 07:40:00,2.06625,2.06945,2.06218,2.06648,42260000.0
2008-07-11 07:45:00,2.06713,2.06941,2.06065,2.06689,42000000.0
2008-07-11 07:50:00,2.06794,2.06905,2.06286,2.06576,52390000.0
2008-07-11 07:55:00,2.06563,2.06945,2.06438,2.06586,49260000.0
2008-07-11 08:00:00,2.0686,2.07007,2.06292,2.06805,50500000.0
2008-07-11 08:05:00,2.0641,2.07006,2.06306,2.0689,40250000.0
2008-07-11 08:10:00,2.06535,2.07118,2.06535,2.06726,38770000.0
2008-07-11 08:15:00,2.0698,2.07166,2.06625,2.06965,43640000.0
2008-07-11 08:20:00,2.06753,2.07094,2.06551,2.06702,40770000.0
2008-07-11 08:25:00,2.06888,2.07119,2.06481,2.06714,46760000.0
2008-07-11 08:30:00,2.07095,2.07151,2.06553,2.06877,38750000.0
2008-07-11 08:35:00,2.07,2.07284,2.0636,2.07112,45390000.0
2008-07-11 08:40:00,2.06711,2.07158,2.0649,2.07079,59270000.0
2008-07-11 08:45:00,2.06884,2.07258,2.06588,2.06889,37630000.0
2008-07-11 08:50:00,2.06926,2.07166,2.06471,2.07032,43880000.0
2008-07-11 08:55:00,2.06733,2.07214,2.06395,2.06956,45630000.0
2008-07-11 09:00:00,2.07002,2.07122,2.06385,2.06618,53390000.0
2008-07-11 09:05:00,2.06643,2.07065,2.06344,2.06889,49270000.0
2008-07-11 09:10:00,2.06972,2.07187,2.06431,2.06706,46650000.0
2008-07-11 09:15:00,2.0687,2.07195,2.06375,2.07105,45880000.0
2008-07-11 09:20:00,2.07158,2.07224,2.06469,2.06881,44640000.0
2008-07-11 09:25:00,2.06987,2.07256,2.06687,2.07003,49010000.0
2008-07-11 09:30:00,2.07227,2.07261,2.06631,2.06922,31260000.0
2008-07-11 09:35:00,2.07035,2.07273,2.0654,2.06945,43000000.0
2008-07-11 09:40:00,2.07132,2.07212,2.06565,2.06972,52020000.0
2008-07-11 09:45:00,2.06979,2.07237,2.06799,2.06801,42500000.0
2008-07-11 09:50:00,2.06829,2.07126,2.06557,2.06872,42750000.0
2008-07-11 09:55:00,2.07003,2.07151,2.06559,2.07067,55630000.0
2008-07-11 10:00:00,2.0697,2.07059,2.06455,2.06895,32760000.0
2008-07-11 10:05:00,2.07155,2.07216,2.06333,2.06894,46380000.0
2008-07-11 10:10:00,2.06884,2.07189,2.06532,2.06967,47880000.0
2008-07-11 10:15:00,2.06904,2.07258,2.0676,2.06951,46260000.0
2008-07-11 10:20:00,2.06766,2.0716,2.06446,2.06446,45380000.0
2008-07-11 10:25:00,2.0672,2.07261,2.0667,2.06978,42130000.0
2008-07-11 10:30:00,2.07053,2.07053,2.06303,2.06705,44750000.0
2008-07-11 10:35:00,2.06863,2.06949,2.06269,2.0658,47010000.0
2008-07-11 10:40:00,2.06563,2.06896,2.06395,2.06637,51380000.0
2008-07-11 10:45:00,2.06367,2.06862,2.06157,2.06157,39130000.0
2008-07-11 10:50:00,2.0676,2.06948,2.0631,2.06554,56880000.0
2008-07-11 10:55:00,2.06616,2.06871,2.06176,2.06761,41880000.0
2008-07-11 11:00:00,2.0667,2.06993,2.06277,2.06727,41260000.0
2008-07-11 11:05:00,2.06526,2.06942,2.06289,2.06636,36000000.0
2008-07-11 11:10:00,2.06773,2.06773,2.06137,2.06583,40260000.0
2008-07-11 11:15:00,2.06587,2.06979,2.06277,2.06769,41140000.0
2008-07-11 11:20:00,2.06533,2.06801,2.06114,2.06439,44880000.0
2008-07-11 11:25:00,2.06611,2.06802,2.06158,2.06542,48130000.0
2008-07-11 11:30:00,2.06583,2.06736,2.06209,2.06663,48880000.0
2008-07-11 11:35:00,2.06575,2.06929,2.062,2.06608,45750000.0
2008-07-11 11:40:00,2.06551,2.06924,2.06362,2.06666,48510000.0
2008-07-11 11:45:00,2.06699,2.06842,2.06231,2.06445,51500000.0
2008-07-11 11:50:00,2.06668,2.06763,2.06046,2.0666,39510000.0
2008-07-11 11:55:00,2.06551,2.06671,2.0607,2.06483,48260000.0
2008-07-11 12:00:00,2.06614,2.06735,2.06119,2.0664,45130000.0
2008-07-11 12:05:00,2.06478,2.06662,2.05995,2.06401,45880000.0
2008-07-11 12:10:00,2.06343,2.06561,2.05967,2.06394,54010000.0
2008-07-11 12:15:00,2.06088,2.06616,2.05962,2.05962,39020000.0
2008-07-11 12:20:00,2.06165,2.06648,2.05942,2.06457,51260000.0
2008-07-11 12:25:00,2.06563,2.06658,2.06138,2.06417,43760000.0
2008-07-11 12:30:00,2.06452,2.06629,2.06049,2.06482,43390000.0
2008-07-11 12:35:00,2.06294,2.06612,2.05928,2.06483,45880000.0
2008-07-11 12:40:00,2.06052,2.06583,2.05988,2.06479,51010000.0
2008-07-11 12:45:00,2.05993,2.06591,2.05937,2.06591,41880000.0
2008-07-11 12:50:00,2.0653,2.06674,2.06025,2.06637,39510000.0
2008-07-11 12:55:00,2.06085,2.06657,2.05944,2.06545,58260000.0
2008-07-11 13:00:00,2.06558,2.06654,2.06198,2.06527,48520000.0
2008-07-11 13:05:00,2.06572,2.06713,2.06025,2.06358,49760000.0
2008-07-11 13:10:00,2.06494,2.06697,2.06187,2.066,48760000.0
2008-07-11 13:15:00,2.06732,2.06953,2.06238,2.06627,41000000.0
2008-07-11 13:20:00,2.06367,2.06824,2.06144,2.06602,47760000.0
2008-07-11 13:25:00,2.06721,2.0681,2.06189,2.06601,46760000.0
2008-07-11 13:30:00,2.06742,2.06844,2.06132,2.06753,44380000.0
2008-07-11 13:35:00,2.06468,2.06776,2.06088,2.06555,38500000.0
2008-07-11 13:40:00,2.06266,2.06619,2.06129,2.06365,38130000.0
2008-07-11 13:45:00,2.05954,2.06459,2.05954,2.06245,41750000.0
2008-07-11 13:50:00,2.06254,2.06461,2.05985,2.06206,39130000.0
2008-07-11 13:55:00,2.06435,2.06455,2.05928,2.06307,44380000.0
2008-07-11 14:00:00,2.05861,2.06461,2.05861,2.06359,46010000.0
2008-07-11 14:05:00,2.06215,2.06387,2.05693,2.06111,46010000.0
2008-07-11 14:10:00,2.06291,2.06425,2.05774,2.06045,43630000.0
2008-07-11 14:15:00,2.05922,2.06252,2.05463,2.05994,50390000.0
2008-07-11 14:20:00,2.05998,2.06038,2.05244,2.05577,45130000.0
2008-07-11 14:25:00,2.05415,2.05627,2.04714,2.05038,41880000.0
2008-07-11 14:30:00,2.05537,2.06298,2.05291,2.05717,49880000.0
2008-07-11 14:35:00,2.05441,2.05928,2.05094,2.05094,47270000.0
2008-07-11 14:40:00,2.05586,2.05864,2.05159,2.05761,46500000.0
2008-07-11 14:45:00,2.05861,2.059,2.05164,2.05782,42880000.0
2008-07-11 14:50:00,2.0564,2.05799,2.05102,2.05102,39880000.0
2008-07-11 14:55:00,2.05555,2.05687,2.05044,2.05503,48510000.0
2008-07-11 15:00:00,2.05381,2.05509,2.04784,2.05128,48630000.0
2008-07-11 15:05:00,2.05421,2.05553,2.04856,2.05198,52020000.0
2008-07-11 15:10:00,2.05405,2.05405,2.04832,2.05235,40760000.0
2008-07-11 15:15:00,2.04966,2.05255,2.04608,2.04608,42250000.0
2008-07-11 15:20:00,2.04998,2.05104,2.04348,2.04806,45880000.0
2008-07-11 15:25:00,2.04786,2.04916,2.04259,2.04283,39130000.0
2008-07-11 15:30:00,2.0412,2.04625,2.04103,2.04424,42010000.0
2008-07-11 15:35:00,2.04116,2.04607,2.03807,2.04079,47750000.0
2008-07-11 15:40:00,2.04115,2.04562,2.03909,2.04399,43760000.0
2008-07-11 15:45:00,2.04564,2.04795,2.04055,2.04795,40750000.0
2008-07-11 15:50:00,2.04609,2.04781,2.04249,2.04655,45000000.0
2008-07-11 15:55:00,2.04694,2.04788,2.04278,2.04536,44380000.0
2008-07-11 16:00:00,2.04714,2.04873,2.04248,2.04873,44630000.0
2008-07-11 16:05:00,2.04708,2.0482,2.0429,2.04801,41630000.0
2008-07-11 16:10:00,2.04676,2.04973,2.04233,2.04532,45760000.0
2008-07-11 16:15:00,2.04593,2.04705,2.04099,2.04316,53520000.0
2008-07-11 16:20:00,2.04489,2.04746,2.04002,2.04543,39780000.0
2008-07-11 16:25:00,2.04457,2.04489,2.03979,2.04178,45390000.0
2008-07-11 16:30:00,2.04235,2.04643,2.0392,2.04433,48140000.0
2008-07-11 16:35:00,2.0448,2.04619,2.03824,2.04215,51760000.0
2008-07-11 16:40:00,2.04326,2.04526,2.03972,2.04138,41880000.0
2008-07-11 16:45:00,2.04101,2.04476,2.03929,2.04259,50010000.0
2008-07-11 16:50:00,2.04127,2.04454,2.03814,2.04422,45260000.0
2008-07-11 16:55:00,2.04161,2.04593,2.03788,2.04266,47640000.0
2008-07-11 17:00:00,2.04448,2.04478,2.03954,2.04308,50750000.0
2008-07-11 17:05:00,2.04252,2.04433,2.03959,2.04135,36510000.0
2008-07-11 17:10:00,2.04004,2.04521,2.03833,2.04411,46510000.0
2008-07-11 17:15:00,2.04215,2.04514,2.03767,2.0448,41260000.0
2008-07-11 17:20:00,2.044,2.04455,2.03923,2.04437,52880000.0
2008-07-11 17:25:00,2.04241,2.04538,2.0383,2.04346,45750000.0
2008-07-11 17:30:00,2.04536,2.04591,2.03901,2.0457,41750000.0
2008-07-11 17:35:00,2.04382,2.04686,2.04148,2.0465,40630000.0
2008-07-11 17:40:00,2.04728,2.04778,2.04132,2.04394,36380000.0
2008-07-11 17:45:00,2.04651,2.04712,2.04217,2.04505,34630000.0
2008-07-11 17:50:00,2.04486,2.04677,2.03884,2.04551,48010000.0
2008-07-11 17:55:00,2.04498,2.04665,2.04132,2.0455,60020000.0
2008-07-11 18:00:00,2.04637,2.04731,2.03926,2.0448,58010000.0
2008-07-11 18:05:00,2.04682,2.048,2.04188,2.04446,44260000.0
2008-07-11 18:10:00,2.0471,2.0471,2.04003,2.04527,39260000.0
2008-07-11 18:15:00,2.04555,2.04645,2.03972,2.04381,47880000.0
2008-07-11 18:20:00,2.04435,2.04543,2.04026,2.04461,50000000.0
2008-07-11 18:25:00,2.04416,2.04532,2.03917,2.04431,38000000.0
2008-07-11 18:30:00,2.04554,2.04554,2.03822,2.04292,49500000.0
2008-07-11 18:35:00,2.04534,2.04595,2.04136,2.04442,43750000.0
2008-07-11 18:40:00,2.04435,2.0466,2.0372,2.04503,44500000.0
2008-07-11 18:45:00,2.04416,2.04679,2.04046,2.04453,37760000.0
2008-07-11 18:50:00,2.04345,2.04698,2.04268,2.04309,45010000.0
2008-07-11 18:55:00,2.0443,2.04706,2.04095,2.04611,43750000.0
2008-07-11 19:00:00,2.0435,2.04723,2.03998,2.04478,50000000.0
2008-07-11 19:05:00,2.04614,2.04696,2.03998,2.04558,41260000.0
2008-07-11 19:10:00,2.04645,2.04679,2.03994,2.04361,53500000.0
2008-07-11 19:15:00,2.04427,2.04663,2.039,2.04192,39140000.0
2008-07-11 19:20:00,2.04108,2.04613,2.04108,2.0458,42630000.0
2008-07-11 19:25:00,2.04217,2.04732,2.04123,2.04654,43250000.0
2008-07-11 19:30:00,2.04667,2.0468,2.04031,2.04474,48880000.0
2008-07-11 19:35:00,2.04473,2.04797,2.04245,2.04709,51380000.0
2008-07-11 19:40:00,2.04777,2.04777,2.04208,2.04703,47260000.0
2008-07-11 19:45:00,2.04766,2.04766,2.03995,2.03995,49760000.0
2008-07-11 19:50:00,2.04608,2.04645,2.04206,2.04587,44000000.0
2008-07-11 19:55:00,2.04436,2.04674,2.0397,2.04557,48140000.0
2008-07-11 20:00:00,2.04517,2.04713,2.04152,2.04487,45750000.0
2008-07-11 20:05:00,2.0467,2.04822,2.04174,2.04822,40130000.0
2008-07-11 20:10:00,2.04537,2.0481,2.0422,2.04362,52500000.0
2008-07-11 20:15:00,2.04614,2.04813,2.04164,2.048,44750000.0
2008-07-11 20:20:00,2.04709,2.04709,2.04107,2.04336,38140000.0
2008-07-11 20:25:00,2.04569,2.04832,2.04369,2.04476,57380000.0
2008-07-11 20:30:00,2.04481,2.04731,2.04087,2.04731,67750000.0
2008-07-11 20:35:00,2.04492,2.04819,2.0404,2.04212,48880000.0
2008-07-11 20:40:00,2.04258,2.04731,2.04125,2.04565,41750000.0
2008-07-11 20:45:00,2.04435,2.04781,2.03966,2.04657,33750000.0
2008-07-11 20:50:00,2.04648,2.04933,2.04232,2.04249,45750000.0
2008-07-11 20:55:00,2.04519,2.04709,2.04143,2.04549,41250000.0
2008-07-11 21:00:00,2.04429,2.04625,2.04058,2.04508,45760000.0
2008-07-11 21:05:00,2.04307,2.04503,2.03791,2.03996,43880000.0
2008-07-11 21:10:00,2.04233,2.04354,2.0366,2.04237,52380000.0
2008-07-11 21:15:00,2.04148,2.04215,2.03534,2.0412,35750000.0
2008-07-11 21:20:00,2.03972,2.04243,2.03579,2.03973,48250000.0
2008-07-11 21:25:00,2.03921,2.04145,2.03567,2.0382,44760000.0
2008-07-11 21:30:00,2.03858,2.0414,2.0347,2.03862,45020000.0
2008-07-11 21:35:00,2.03949,2.04135,2.03501,2.03896,51630000.0
2008-07-11 21:40:00,2.04016,2.04094,2.03574,2.04021,51500000.0
2008-07-11 21:45:00,2.03967,2.04148,2.03596,2.04032,45250000.0
2008-07-11 21:50:00,2.03915,2.04142,2.03552,2.04092,44250000.0
2008-07-11 21:55:00,2.03822,2.0421,2.03677,2.03737,44630000.0
2008-07-11 22:00:00,2.04058,2.04218,2.03634,2.03939,44130000.0
2008-07-11 22:05:00,2.04028,2.04225,2.03436,2.04088,43510000.0
2008-07-11 22:10:00,2.03984,2.04192,2.03766,2.03999,36000000.0
2008-07-11 22:15:00,2.04261,2.04261,2.03579,2.03858,31880000.0
2008-07-11 22:20:00,2.03854,2.04163,2.03287,2.04077,46630000.0
2008-07-11 22:25:00,2.03827,2.04045,2.03416,2.03774,39510000.0
2008-07-11 22:30:00,2.03869,2.04082,2.03503,2.03632,43750000.0
2008-07-11 22:35:00,2.0399,2.04082,2.03463,2.03829,57880000.0
2008-07-11 22:40:00,2.03797,2.04084,2.03497,2.03788,45000000.0
2008-07-11 22:45:00,2.03968,2.04111,2.0342,2.03717,39500000.0
2008-07-11 22:50:00,2.03995,2.04134,2.03434,2.03852,47750000.0
2008-07-11 22:55:00,2.03886,2.0409,2.03408,2.0409,36130000.0
2008-07-13 23:00:00,2.03633,2.03814,2.03304,2.03741,47000000.0
2008-07-13 23:05:00,2.03708,2.03943,2.0334,2.03666,44500000.0
2008-07-13 23:10:00,2.03868,2.04038,2.0324,2.0391,47000000.0
2008-07-13 23:15:00,2.03687,2.04012,2.03273,2.03931,62750000.0
2008-07-13 23:20:00,2.03313,2.04017,2.03236,2.03752,30750000.0
2008-07-13 23:25:00,2.03256,2.03991,2.03076,2.03498,41130000.0
2008-07-13 23:30:00,2.03923,2.03991,2.0354,2.03844,40640000.0
2008-07-13 23:35:00,2.03476,2.04016,2.03454,2.03979,57380000.0
2008-07-13 23:40:00,2.03876,2.03947,2.03431,2.03889,50770000.0
2008-07-13 23:45:00,2.03925,2.04022,2.03135,2.03272,51770000.0
2008-07-13 23:50:00,2.03444,2.03812,2.0344,2.0376,35630000.0
2008-07-13 23:55:00,2.03741,2.03889,2.03304,2.03889,33880000.0
2008-07-14 00:00:00,2.03678,2.04277,2.03486,2.04094,44140000.0
2008-07-14 00:05:00,2.04122,2.04302,2.0356,2.03896,37390000.0
2008-07-14 00:10:00,2.04206,2.04247,2.03805,2.04133,38630000.0
2008-07-14 00:15:00,2.04106,2.04471,2.03896,2.04,42140000.0
2008-07-14 00:20:00,2.04188,2.04466,2.04022,2.04319,44630000.0
2008-07-14 00:25:00,2.04105,2.04476,2.03837,2.04402,45630000.0
2008-07-14 00:30:00,2.04505,2.04505,2.03862,2.04446,49630000.0
2008-07-14 00:35:00,2.04248,2.04495,2.03745,2.0433,45500000.0
2008-07-14 00:40:00,2.03976,2.04348,2.03838,2.0413,42140000.0
2008-07-14 00:45:00,2.0423,2.04532,2.04008,2.04091,41630000.0
2008-07-14 00:50:00,2.04293,2.0449,2.03917,2.04267,37510000.0
2008-07-14 00:55:00,2.04129,2.04446,2.03901,2.04418,46640000.0
2008-07-14 01:00:00,2.04437,2.04437,2.03957,2.04243,41760000.0
2008-07-14 01:05:00,2.04212,2.04393,2.03829,2.04277,40000000.0
2008-07-14 01:10:00,2.0419,2.04366,2.03583,2.04109,33010000.0
2008-07-14 01:15:00,2.04106,2.04361,2.03721,2.04346,48390000.0
2008-07-14 01:20:00,2.04166,2.04444,2.03755,2.04064,45500000.0
2008-07-14 01:25:00,2.04173,2.04377,2.03549,2.04076,52880000.0
2008-07-14 01:30:00,2.04069,2.04331,2.03733,2.03993,43130000.0
2008-07-14 01:35:00,2.04166,2.04354,2.03778,2.04196,36500000.0
2008-07-14 01:40:00,2.04107,2.043,2.03495,2.04072,54260000.0
2008-07-14 01:45:00,2.04032,2.04327,2.03557,2.04199,54010000.0
2008-07-14 01:50:00,2.04038,2.04331,2.03792,2.04278,46510000.0
2008-07-14 01:55:00,2.03925,2.04538,2.03862,2.04424,47130000.0
2008-07-14 02:00:00,2.04375,2.04714,2.04171,2.04276,52520000.0
2008-07-14 02:05:00,2.04674,2.04683,2.04163,2.04476,49000000.0
2008-07-14 02:10:00,2.0465,2.047,2.04044,2.04489,54260000.0
2008-07-14 02:15:00,2.04498,2.04867,2.0405,2.0475,62140000.0
2008-07-14 02:20:00,2.04636,2.04848,2.04313,2.04808,41510000.0
2008-07-14 02:25:00,2.04535,2.0482,2.04229,2.04582,44000000.0
2008-07-14 02:30:00,2.04756,2.04756,2.03928,2.0454,61130000.0
2008-07-14 02:35:00,2.0418,2.04914,2.0418,2.04386,43760000.0
2008-07-14 02:40:00,2.04587,2.04721,2.04067,2.04598,49880000.0
2008-07-14 02:45:00,2.0451,2.04691,2.04053,2.04674,42380000.0
2008-07-14 02:50:00,2.04515,2.04655,2.04104,2.04288,36760000.0
2008-07-14 02:55:00,2.0442,2.04745,2.04182,2.04714,45380000.0
2008-07-14 03:00:00,2.04691,2.04801,2.04199,2.04584,44630000.0
2008-07-14 03:05:00,2.0453,2.04838,2.04224,2.04505,42510000.0
2008-07-14 03:10:00,2.04537,2.04831,2.04094,2.04688,44290000.0
2008-07-14 03:15:00,2.04503,2.04749,2.04192,2.04576,37390000.0
2008-07-14 03:20:00,2.04521,2.05158,2.04264,2.04644,48390000.0
2008-07-14 03:25:00,2.04738,2.0488,2.04305,2.04748,40390000.0
2008-07-14 03:30:00,2.04518,2.04758,2.04067,2.0441,52020000.0
2008-07-14 03:35:00,2.04538,2.04848,2.04333,2.04628,44890000.0
2008-07-14 03:40:00,2.04122,2.04727,2.04091,2.04505,35500000.0
2008-07-14 03:45:00,2.04573,2.04738,2.04066,2.04662,40010000.0
2008-07-14 03:50:00,2.04346,2.04748,2.04192,2.0469,34890000.0
2008-07-14 03:55:00,2.04737,2.05097,2.04277,2.04929,43010000.0
2008-07-14 04:00:00,2.05087,2.05087,2.04352,2.04722,27630000.0
2008-07-14 04:05:00,2.04924,2.04962,2.04616,2.04759,27250000.0
2008-07-14 04:10:00,2.04417,2.04899,2.0428,2.04713,46000000.0
2008-07-14 04:15:00,2.04757,2.04757,2.0417,2.04519,44510000.0
2008-07-14 04:20:00,2.04527,2.04732,2.04302,2.04349,52000000.0
2008-07-14 04:25:00,2.04738,2.04826,2.04185,2.04629,50130000.0
2008-07-14 04:30:00,2.04255,2.0472,2.03922,2.04249,53880000.0
2008-07-14 04:35:00,2.04534,2.04723,2.04116,2.04178,41630000.0
2008-07-14 04:40:00,2.04394,2.04633,2.04008,2.04607,55750000.0
2008-07-14 04:45:00,2.04606,2.04681,2.04093,2.0442,47250000.0
2008-07-14 04:50:00,2.04411,2.04636,2.04096,2.04545,46000000.0
2008-07-14 04:55:00,2.04557,2.04587,2.03951,2.04486,38500000.0
2008-07-14 05:00:00,2.04517,2.04547,2.03803,2.04354,40380000.0
2008-07-14 05:05:00,2.04481,2.04847,2.04051,2.04529,50500000.0
2008-07-14 05:10:00,2.04554,2.04728,2.04234,2.04442,40130000.0
2008-07-14 05:15:00,2.04575,2.04591,2.04071,2.04577,46750000.0
2008-07-14 05:20:00,2.04575,2.04783,2.04172,2.04745,57380000.0
2008-07-14 05:25:00,2.04303,2.04749,2.04214,2.0471,39510000.0
2008-07-14 05:30:00,2.04557,2.04755,2.04185,2.04576,40380000.0
2008-07-14 05:35:00,2.04519,2.04732,2.04153,2.04504,57380000.0
2008-07-14 05:40:00,2.04442,2.04814,2.04106,2.04488,36630000.0
2008-07-14 05:45:00,2.04509,2.0468,2.0434,2.0466,41630000.0
2008-07-14 05:50:00,2.04563,2.04755,2.04089,2.04559,52500000.0
2008-07-14 05:55:00,2.04503,2.04788,2.0422,2.04671,42380000.0
2008-07-14 06:00:00,2.04038,2.04718,2.04038,2.04145,44640000.0
2008-07-14 06:05:00,2.04518,2.04764,2.04075,2.04626,51250000.0
2008-07-14 06:10:00,2.04589,2.04661,2.04112,2.04526,53130000.0
2008-07-14 06:15:00,2.04443,2.04658,2.04009,2.04593,34010000.0
2008-07-14 06:20:00,2.04375,2.04736,2.04156,2.04395,58130000.0
2008-07-14 06:25:00,2.04451,2.04587,2.04063,2.04569,45000000.0
2008-07-14 06:30:00,2.0434,2.04644,2.04127,2.04357,43130000.0
2008-07-14 06:35:00,2.0439,2.04652,2.03974,2.04426,46130000.0
2008-07-14 06:40:00,2.0458,2.04638,2.04105,2.04498,41750000.0
2008-07-14 06:45:00,2.04697,2.04743,2.04025,2.04733,45630000.0
2008-07-14 06:50:00,2.0433,2.0477,2.03948,2.04378,41000000.0
2008-07-14 06:55:00,2.04496,2.04703,2.04051,2.04663,50750000.0
2008-07-14 07:00:00,2.04615,2.04669,2.04101,2.04584,36500000.0
2008-07-14 07:05:00,2.04333,2.04733,2.04155,2.0462,41760000.0
2008-07-14 07:10:00,2.04589,2.04646,2.04056,2.04461,25880000.0
2008-07-14 07:15:00,2.04647,2.04842,2.04073,2.04448,41880000.0
2008-07-14 07:20:00,2.04437,2.0494,2.04302,2.04669,52260000.0
2008-07-14 07:25:00,2.0498,2.0498,2.04203,2.04861,55630000.0
2008-07-14 07:30:00,2.04639,2.05062,2.04288,2.04561,47760000.0
2008-07-14 07:35:00,2.04829,2.05116,2.04521,2.04876,40260000.0
2008-07-14 07:40:00,2.04857,2.05002,2.04297,2.04821,46640000.0
2008-07-14 07:45:00,2.04526,2.04976,2.04304,2.04477,43760000.0
2008-07-14 07:50:00,2.04922,2.04922,2.04328,2.04838,38130000.0
2008-07-14 07:55:00,2.04866,2.04986,2.04466,2.04798,45260000.0
2008-07-14 08:00:00,2.04667,2.05039,2.04228,2.04944,42500000.0
2008-07-14 08:05:00,2.04816,2.0494,2.04209,2.04876,40630000.0
2008-07-14 08:10:00,2.04279,2.0485,2.04172,2.04792,52760000.0
2008-07-14 08:15:00,2.0477,2.04813,2.04068,2.04738,41130000.0
2008-07-14 08:20:00,2.04661,2.04746,2.04225,2.04631,43510000.0
2008-07-14 08:25:00,2.04324,2.0473,2.04026,2.04671,38640000.0
2008-07-14 08:30:00,2.04624,2.04756,2.04074,2.04113,47880000.0
2008-07-14 08:35:00,2.04455,2.04635,2.04049,2.0425,43510000.0
2008-07-14 08:40:00,2.04145,2.04712,2.04145,2.04549,40010000.0
2008-07-14 08:45:00,2.04665,2.04953,2.04037,2.0458,48260000.0
2008-07-14 08:50:00,2.04588,2.04903,2.04188,2.04823,46760000.0
2008-07-14 08:55:00,2.04696,2.05124,2.04474,2.04732,49130000.0
2008-07-14 09:00:00,2.04778,2.05089,2.04383,2.05089,49380000.0
2008-07-14 09:05:00,2.04826,2.05067,2.04683,2.05011,50250000.0
2008-07-14 09:10:00,2.04789,2.05101,2.04351,2.04759,37500000.0
2008-07-14 09:15:00,2.04983,2.05133,2.04331,2.04888,45640000.0
2008-07-14 09:20:00,2.04972,2.04974,2.04404,2.04647,51630000.0
2008-07-14 09:25:00,2.04773,2.04829,2.04256,2.04789,53140000.0
2008-07-14 09:30:00,2.04793,2.04794,2.04277,2.04681,39000000.0
2008-07-14 09:35:00,2.04577,2.04822,2.04157,2.0445,44380000.0
2008-07-14 09:40:00,2.04554,2.04768,2.04174,2.04546,49250000.0
2008-07-14 09:45:00,2.04588,2.04698,2.04259,2.0458,42500000.0
2008-07-14 09:50:00,2.04418,2.04676,2.04226,2.04564,36390000.0
2008-07-14 09:55:00,2.04312,2.04761,2.03971,2.04692,56000000.0
2008-07-14 10:00:00,2.04622,2.04869,2.04314,2.04826,55510000.0
2008-07-14 10:05:00,2.04686,2.05084,2.041,2.0475,45640000.0
2008-07-14 10:10:00,2.0487,2.0513,2.04578,2.05119,41890000.0
2008-07-14 10:15:00,2.04757,2.0523,2.04618,2.05137,38000000.0
2008-07-14 10:20:00,2.0504,2.05133,2.04499,2.04812,44130000.0
2008-07-14 10:25:00,2.04752,2.05054,2.04298,2.04821,38380000.0
2008-07-14 10:30:00,2.04672,2.04958,2.04194,2.04766,47260000.0
2008-07-14 10:35:00,2.04686,2.05021,2.04386,2.04991,51380000.0
2008-07-14 10:40:00,2.05038,2.05038,2.04113,2.04555,47760000.0
2008-07-14 10:45:00,2.0482,2.04952,2.04352,2.04551,52010000.0
2008-07-14 10:50:00,2.0484,2.05077,2.04621,2.04881,37510000.0
2008-07-14 10:55:00,2.04828,2.05022,2.0446,2.04781,49010000.0
2008-07-14 11:00:00,2.04822,2.04928,2.04202,2.04605,41510000.0
2008-07-14 11:05:00,2.04758,2.04867,2.04383,2.04809,44750000.0
2008-07-14 11:10:00,2.04795,2.04964,2.04379,2.04847,51380000.0
2008-07-14 11:15:00,2.04897,2.05136,2.04611,2.04868,41510000.0
2008-07-14 11:20:00,2.04649,2.05066,2.04349,2.04878,51880000.0
2008-07-14 11:25:00,2.04911,2.05143,2.04518,2.04819,47890000.0
2008-07-14 11:30:00,2.04753,2.0511,2.04468,2.0497,41140000.0
2008-07-14 11:35:00,2.04835,2.05046,2.04503,2.04775,39630000.0
2008-07-14 11:40:00,2.0456,2.04984,2.04176,2.04588,46380000.0
2008-07-14 11:45:00,2.04773,2.04978,2.04373,2.04939,40630000.0
2008-07-14 11:50:00,2.04982,2.04998,2.04242,2.0491,48010000.0
2008-07-14 11:55:00,2.04942,2.0512,2.04529,2.05021,42390000.0
2008-07-14 12:00:00,2.04936,2.05039,2.04456,2.04787,41260000.0
2008-07-14 12:05:00,2.04773,2.05108,2.04574,2.04938,45010000.0
2008-07-14 12:10:00,2.0516,2.0516,2.04432,2.05075,39010000.0
2008-07-14 12:15:00,2.04707,2.05199,2.04485,2.04825,37130000.0
2008-07-14 12:20:00,2.04708,2.05237,2.04528,2.04812,50750000.0
2008-07-14 12:25:00,2.04897,2.05072,2.04495,2.04497,45390000.0
2008-07-14 12:30:00,2.0463,2.05014,2.04374,2.04819,38260000.0
2008-07-14 12:35:00,2.04659,2.04946,2.04247,2.04843,40130000.0
2008-07-14 12:40:00,2.04576,2.05069,2.04286,2.04709,42880000.0
2008-07-14 12:45:00,2.04831,2.05036,2.04441,2.04883,40010000.0
2008-07-14 12:50:00,2.0472,2.05035,2.0446,2.05035,57630000.0
2008-07-14 12:55:00,2.04847,2.05117,2.04397,2.04927,51500000.0
2008-07-14 13:00:00,2.04948,2.05219,2.04588,2.04882,50510000.0
2008-07-14 13:05:00,2.04563,2.05229,2.04493,2.05097,42880000.0
2008-07-14 13:10:00,2.05108,2.05167,2.04578,2.04886,42400000.0
2008-07-14 13:15:00,2.04827,2.05105,2.04399,2.0489,41640000.0
2008-07-14 13:20:00,2.04555,2.05068,2.04552,2.0462,52510000.0
2008-07-14 13:25:00,2.04949,2.05106,2.04386,2.04848,51880000.0
2008-07-14 13:30:00,2.04689,2.05132,2.04238,2.05017,41140000.0
2008-07-14 13:35:00,2.04975,2.0513,2.04299,2.04853,49010000.0
2008-07-14 13:40:00,2.04905,2.05009,2.04033,2.04634,51140000.0
2008-07-14 13:45:00,2.04585,2.05051,2.04288,2.04996,44260000.0
2008-07-14 13:50:00,2.04367,2.0506,2.04243,2.04782,41750000.0
2008-07-14 13:55:00,2.04876,2.05017,2.04378,2.04398,44380000.0
2008-07-14 14:00:00,2.04792,2.05067,2.04483,2.04852,43000000.0
2008-07-14 14:05:00,2.04756,2.04954,2.04398,2.04928,41640000.0
2008-07-14 14:10:00,2.04897,2.05085,2.04576,2.04594,44630000.0
2008-07-14 14:15:00,2.04995,2.05065,2.04512,2.04583,36260000.0
2008-07-14 14:20:00,2.04993,2.05194,2.04402,2.04798,43760000.0
2008-07-14 14:25:00,2.04903,2.05024,2.04278,2.04873,41000000.0
2008-07-14 14:30:00,2.04986,2.04986,2.04212,2.04737,42500000.0
2008-07-14 14:35:00,2.0494,2.05013,2.04491,2.04605,52880000.0
2008-07-14 14:40:00,2.04915,2.04933,2.0433,2.04767,38250000.0
2008-07-14 14:45:00,2.04681,2.04991,2.0448,2.0493,43250000.0
2008-07-14 14:50:00,2.04602,2.0498,2.04419,2.04829,47010000.0
2008-07-14 14:55:00,2.04866,2.04959,2.04352,2.04744,45270000.0
2008-07-14 15:00:00,2.04583,2.04951,2.04249,2.04337,54760000.0
2008-07-14 15:05:00,2.04676,2.04879,2.04279,2.04759,38760000.0
2008-07-14 15:10:00,2.0472,2.04857,2.04281,2.04281,44020000.0
2008-07-14 15:15:00,2.04815,2.04907,2.04321,2.04359,51640000.0
2008-07-14 15:20:00,2.04878,2.0503,2.04086,2.04727,42640000.0
2008-07-14 15:25:00,2.04722,2.04998,2.04486,2.0492,43390000.0
2008-07-14 15:30:00,2.04761,2.04968,2.04542,2.04769,41010000.0
2008-07-14 15:35:00,2.04708,2.04983,2.04254,2.045,42500000.0
2008-07-14 15:40:00,2.04145,2.04871,2.04145,2.04539,38760000.0
2008-07-14 15:45:00,2.04826,2.04904,2.04126,2.04676,50630000.0
2008-07-14 15:50:00,2.04783,2.04829,2.03814,2.04319,43880000.0
2008-07-14 15:55:00,2.04563,2.04563,2.03821,2.04404,46000000.0
2008-07-14 16:00:00,2.04486,2.04542,2.03909,2.04118,44380000.0
2008-07-14 16:05:00,2.04169,2.04376,2.03715,2.04292,37130000.0
2008-07-14 16:10:00,2.04172,2.04436,2.0378,2.04417,41260000.0
2008-07-14 16:15:00,2.04288,2.04535,2.03917,2.04128,43000000.0
2008-07-14 16:20:00,2.0453,2.04665,2.04011,2.04363,51250000.0
2008-07-14 16:25:00,2.04429,2.04457,2.04018,2.04297,43750000.0
2008-07-14 16:30:00,2.04283,2.0441,2.03832,2.04196,45630000.0
2008-07-14 16:35:00,2.04276,2.0433,2.03483,2.04284,44250000.0
2008-07-14 16:40:00,2.04127,2.04378,2.03641,2.04247,35630000.0
2008-07-14 16:45:00,2.04317,2.04362,2.0377,2.04215,37260000.0
2008-07-14 16:50:00,2.04251,2.04317,2.038,2.04076,34130000.0
2008-07-14 16:55:00,2.0419,2.04435,2.03729,2.04273,38750000.0
2008-07-14 17:00:00,2.04199,2.04428,2.03657,2.04191,39010000.0
2008-07-14 17:05:00,2.04018,2.04312,2.03712,2.04024,50510000.0
2008-07-14 17:10:00,2.03696,2.0426,2.03574,2.03702,34880000.0
2008-07-14 17:15:00,2.04003,2.04178,2.03761,2.0401,48770000.0
2008-07-14 17:20:00,2.0418,2.04326,2.0382,2.04138,48520000.0
2008-07-14 17:25:00,2.04181,2.04353,2.03687,2.04182,39010000.0
2008-07-14 17:30:00,2.04071,2.04303,2.03772,2.04046,39640000.0
2008-07-14 17:35:00,2.0383,2.04375,2.0383,2.03951,40380000.0
2008-07-14 17:40:00,2.04163,2.04206,2.0381,2.04052,44750000.0
2008-07-14 17:45:00,2.04089,2.04262,2.03701,2.04155,46250000.0
2008-07-14 17:50:00,2.04098,2.04151,2.036,2.0412,45510000.0
2008-07-14 17:55:00,2.04174,2.04247,2.03326,2.04025,39880000.0
2008-07-14 18:00:00,2.03961,2.04086,2.03498,2.04063,50250000.0
2008-07-14 18:05:00,2.03985,2.04037,2.03424,2.03539,48260000.0
2008-07-14 18:10:00,2.037,2.041,2.03538,2.03803,39510000.0
2008-07-14 18:15:00,2.04021,2.04132,2.03496,2.03796,59410000.0
2008-07-14 18:20:00,2.03848,2.04295,2.03701,2.04053,48510000.0
2008-07-14 18:25:00,2.03956,2.04236,2.03465,2.03982,38750000.0
2008-07-14 18:30:00,2.0416,2.04245,2.03403,2.03865,57520000.0
2008-07-14 18:35:00,2.04006,2.04052,2.03349,2.03845,47500000.0
2008-07-14 18:40:00,2.0389,2.03954,2.03368,2.03845,50880000.0
2008-07-14 18:45:00,2.03747,2.03933,2.03228,2.0384,38750000.0
2008-07-14 18:50:00,2.03771,2.04031,2.03345,2.03798,41900000.0
2008-07-14 18:55:00,2.03855,2.04082,2.03508,2.03899,46010000.0
2008-07-14 19:00:00,2.03897,2.0392,2.03111,2.03814,44520000.0
2008-07-14 19:05:00,2.03924,2.04109,2.03297,2.03788,44390000.0
2008-07-14 19:10:00,2.0379,2.03959,2.03405,2.03724,40890000.0
2008-07-14 19:15:00,2.0385,2.04089,2.0346,2.03627,63130000.0
2008-07-14 19:20:00,2.0396,2.04076,2.03301,2.0402,46880000.0
2008-07-14 19:25:00,2.03835,2.04043,2.03401,2.03899,38760000.0
2008-07-14 19:30:00,2.03812,2.04015,2.03474,2.03799,49510000.0
2008-07-14 19:35:00,2.0372,2.04081,2.03509,2.03989,45260000.0
2008-07-14 19:40:00,2.0405,2.04147,2.03447,2.04096,39630000.0
2008-07-14 19:45:00,2.03888,2.0415,2.03609,2.03811,37510000.0
2008-07-14 19:50:00,2.04068,2.04201,2.03521,2.0362,42250000.0
2008-07-14 19:55:00,2.03809,2.04039,2.03512,2.04017,55250000.0
2008-07-14 20:00:00,2.03759,2.04174,2.03695,2.03899,45130000.0
2008-07-14 20:05:00,2.04088,2.04174,2.03663,2.04153,51760000.0
2008-07-14 20:10:00,2.03942,2.04217,2.03441,2.03849,40250000.0
2008-07-14 20:15:00,2.03841,2.04124,2.03309,2.04124,44510000.0
2008-07-14 20:20:00,2.03854,2.04185,2.03536,2.03864,48130000.0
2008-07-14 20:25:00,2.04066,2.04162,2.03531,2.03889,43000000.0
2008-07-14 20:30:00,2.0387,2.04139,2.03514,2.03808,46140000.0
2008-07-14 20:35:00,2.0389,2.04176,2.035,2.03748,41760000.0
2008-07-14 20:40:00,2.0391,2.04101,2.03474,2.03866,60890000.0
2008-07-14 20:45:00,2.03828,2.04151,2.03463,2.03939,38630000.0
2008-07-14 20:50:00,2.0396,2.04104,2.03296,2.03945,44130000.0
2008-07-14 20:55:00,2.03955,2.04124,2.03356,2.03893,51510000.0
2008-07-14 21:00:00,2.03801,2.03974,2.034,2.03777,39760000.0
2008-07-14 21:05:00,2.03859,2.03884,2.03453,2.03702,45390000.0
2008-07-14 21:10:00,2.03656,2.03937,2.03291,2.03291,36510000.0
2008-07-14 21:15:00,2.03885,2.04021,2.03293,2.03666,36510000.0
2008-07-14 21:20:00,2.0363,2.04016,2.03113,2.03505,43510000.0
2008-07-14 21:25:00,2.03753,2.0401,2.03351,2.03969,46260000.0
2008-07-14 21:30:00,2.03963,2.04106,2.03312,2.04012,50010000.0
2008-07-14 21:35:00,2.03333,2.04101,2.03333,2.0385,39130000.0
2008-07-14 21:40:00,2.04106,2.04187,2.03635,2.03742,31400000.0
2008-07-14 21:45:00,2.03904,2.04275,2.03703,2.0387,44250000.0
2008-07-14 21:50:00,2.03802,2.04117,2.03604,2.04042,36510000.0
2008-07-14 21:55:00,2.04067,2.04136,2.03354,2.03354,46010000.0
2008-07-14 22:00:00,2.03864,2.04157,2.03596,2.04047,33010000.0
2008-07-14 22:05:00,2.03926,2.04093,2.03586,2.03888,35750000.0
2008-07-14 22:10:00,2.03937,2.04199,2.03613,2.03956,40630000.0
2008-07-14 22:15:00,2.0388,2.04279,2.03522,2.04121,37500000.0
2008-07-14 22:20:00,2.04248,2.04328,2.03617,2.04168,36880000.0
2008-07-14 22:25:00,2.03854,2.04242,2.03792,2.04193,43260000.0
2008-07-14 22:30:00,2.04198,2.04431,2.03773,2.03964,37130000.0
2008-07-14 22:35:00,2.04199,2.04205,2.03554,2.03554,34750000.0
2008-07-14 22:40:00,2.03986,2.04306,2.03526,2.0425,35250000.0
2008-07-14 22:45:00,2.04067,2.04318,2.03698,2.03973,35630000.0
2008-07-14 22:50:00,2.04279,2.04316,2.03643,2.04076,40630000.0
2008-07-14 22:55:00,2.04003,2.04151,2.03568,2.03954,27880000.0
2008-07-14 23:00:00,2.04121,2.04182,2.03646,2.04005,45770000.0
2008-07-14 23:05:00,2.03852,2.04272,2.03636,2.04195,40630000.0
2008-07-14 23:10:00,2.04225,2.04225,2.03573,2.03938,38770000.0
2008-07-14 23:15:00,2.03614,2.04191,2.03614,2.04167,31260000.0
2008-07-14 23:20:00,2.04172,2.04193,2.03568,2.04179,37630000.0
2008-07-14 23:25:00,2.04107,2.04226,2.03705,2.04202,33140000.0
2008-07-14 23:30:00,2.03988,2.04257,2.03647,2.04163,35510000.0
2008-07-14 23:35:00,2.03986,2.04276,2.03768,2.04141,38760000.0
2008-07-14 23:40:00,2.04251,2.04298,2.03689,2.03808,25000000.0
2008-07-14 23:45:00,2.03791,2.04236,2.03791,2.04229,34250000.0
2008-07-14 23:50:00,2.04086,2.04248,2.03687,2.04175,39880000.0
2008-07-14 23:55:00,2.03972,2.04322,2.03862,2.04059,30250000.0
2008-07-15 00:00:00,2.03956,2.04293,2.0372,2.04081,51880000.0
2008-07-15 00:05:00,2.04086,2.04505,2.03562,2.04168,57630000.0
2008-07-15 00:10:00,2.04156,2.04427,2.03645,2.04292,47250000.0
2008-07-15 00:15:00,2.04305,2.04342,2.03708,2.04215,42760000.0
2008-07-15 00:20:00,2.04051,2.04381,2.03754,2.04242,44010000.0
2008-07-15 00:25:00,2.04035,2.0442,2.0367,2.04134,48500000.0
2008-07-15 00:30:00,2.04241,2.04418,2.03746,2.04297,43510000.0
2008-07-15 00:35:00,2.04232,2.04309,2.03771,2.03772,38760000.0
2008-07-15 00:40:00,2.04245,2.04393,2.03608,2.04335,37000000.0
2008-07-15 00:45:00,2.04133,2.04357,2.03765,2.04265,44260000.0
2008-07-15 00:50:00,2.04303,2.0451,2.0388,2.04442,61010000.0
2008-07-15 00:55:00,2.04264,2.04501,2.04039,2.04338,46880000.0
2008-07-15 01:00:00,2.04348,2.04413,2.03554,2.04272,56390000.0
2008-07-15 01:05:00,2.04207,2.04363,2.03671,2.04273,48130000.0
2008-07-15 01:10:00,2.04121,2.04347,2.0367,2.0367,44640000.0
2008-07-15 01:15:00,2.04172,2.04338,2.03806,2.04187,50890000.0
2008-07-15 01:20:00,2.0407,2.04383,2.03638,2.03908,55630000.0
2008-07-15 01:25:00,2.04118,2.04356,2.03808,2.03914,46260000.0
2008-07-15 01:30:00,2.0393,2.04387,2.03805,2.04331,38140000.0
2008-07-15 01:35:00,2.03753,2.04502,2.03631,2.04206,44010000.0
2008-07-15 01:40:00,2.04146,2.04327,2.03854,2.04258,34640000.0
2008-07-15 01:45:00,2.04102,2.04337,2.03897,2.04268,53260000.0
2008-07-15 01:50:00,2.03983,2.04379,2.03843,2.0422,47520000.0
2008-07-15 01:55:00,2.03921,2.04341,2.03851,2.04332,35880000.0
2008-07-15 02:00:00,2.04364,2.04442,2.03912,2.04125,50260000.0
2008-07-15 02:05:00,2.04313,2.04387,2.03883,2.04092,40630000.0
2008-07-15 02:10:00,2.04263,2.04301,2.03706,2.04171,44500000.0
2008-07-15 02:15:00,2.04234,2.0452,2.03781,2.0421,50520000.0
2008-07-15 02:20:00,2.04154,2.04339,2.03813,2.04143,35640000.0
2008-07-15 02:25:00,2.04084,2.0433,2.03715,2.04284,40760000.0
2008-07-15 02:30:00,2.0414,2.04356,2.03757,2.0419,58520000.0
2008-07-15 02:35:00,2.03827,2.04381,2.03575,2.04024,42000000.0
2008-07-15 02:40:00,2.04345,2.04345,2.03671,2.04195,52280000.0
2008-07-15 02:45:00,2.0426,2.0426,2.03679,2.04142,42640000.0
2008-07-15 02:50:00,2.04152,2.04184,2.03641,2.04008,41890000.0
2008-07-15 02:55:00,2.04027,2.0421,2.03689,2.03998,40260000.0
2008-07-15 03:00:00,2.04175,2.04218,2.03645,2.04054,45270000.0
2008-07-15 03:05:00,2.04174,2.0425,2.03697,2.0406,49390000.0
2008-07-15 03:10:00,2.03776,2.04236,2.0366,2.04121,45010000.0
2008-07-15 03:15:00,2.03912,2.04372,2.03714,2.03964,43650000.0
2008-07-15 03:20:00,2.03862,2.04107,2.03342,2.03784,48630000.0
2008-07-15 03:25:00,2.03919,2.04166,2.03604,2.04121,38750000.0
2008-07-15 03:30:00,2.04077,2.04222,2.0351,2.03942,53380000.0
2008-07-15 03:35:00,2.04169,2.04169,2.03757,2.03963,42250000.0
2008-07-15 03:40:00,2.03874,2.04088,2.03473,2.03674,36890000.0
2008-07-15 03:45:00,2.03821,2.04056,2.03598,2.03889,46500000.0
2008-07-15 03:50:00,2.03563,2.04065,2.03433,2.03982,41640000.0
2008-07-15 03:55:00,2.03971,2.03988,2.0347,2.03927,47880000.0
2008-07-15 04:00:00,2.03936,2.03999,2.03259,2.03768,36380000.0
2008-07-15 04:05:00,2.04001,2.04034,2.03429,2.03791,43510000.0
2008-07-15 04:10:00,2.03668,2.04251,2.03587,2.0404,47750000.0
2008-07-15 04:15:00,2.04003,2.04272,2.0362,2.03952,51880000.0
2008-07-15 04:20:00,2.03795,2.0407,2.03553,2.03781,48500000.0
2008-07-15 04:25:00,2.03738,2.04016,2.03365,2.03541,39260000.0
2008-07-15 04:30:00,2.03788,2.03996,2.03173,2.03446,37880000.0
2008-07-15 04:35:00,2.03794,2.04155,2.03386,2.03731,36510000.0
2008-07-15 04:40:00,2.03973,2.04143,2.03495,2.03763,56260000.0
2008-07-15 04:45:00,2.03776,2.04001,2.03335,2.03632,45640000.0
2008-07-15 04:50:00,2.03704,2.03943,2.03328,2.03772,39890000.0
2008-07-15 04:55:00,2.03726,2.03906,2.03283,2.03724,39260000.0
2008-07-15 05:00:00,2.03817,2.0389,2.03193,2.0373,38390000.0
2008-07-15 05:05:00,2.03621,2.03921,2.03234,2.03722,49010000.0
2008-07-15 05:10:00,2.03625,2.03783,2.03332,2.03715,40880000.0
2008-07-15 05:15:00,2.03609,2.03822,2.03285,2.03631,43130000.0
2008-07-15 05:20:00,2.03776,2.03873,2.03158,2.03709,57000000.0
2008-07-15 05:25:00,2.0356,2.03882,2.03359,2.03677,43750000.0
2008-07-15 05:30:00,2.03587,2.03922,2.03238,2.03688,36250000.0
2008-07-15 05:35:00,2.03588,2.03856,2.03123,2.03682,41880000.0
2008-07-15 05:40:00,2.03835,2.03854,2.03249,2.03819,35000000.0
2008-07-15 05:45:00,2.03817,2.03845,2.03352,2.03583,41880000.0
2008-07-15 05:50:00,2.03543,2.03855,2.03183,2.03723,48010000.0
2008-07-15 05:55:00,2.03507,2.03984,2.03234,2.03694,39250000.0
2008-07-15 06:00:00,2.03131,2.03788,2.03131,2.03391,40130000.0
2008-07-15 06:05:00,2.03566,2.04151,2.03331,2.03895,44510000.0
2008-07-15 06:10:00,2.03628,2.03815,2.03275,2.03741,42640000.0
2008-07-15 06:15:00,2.03788,2.03805,2.03272,2.03763,43880000.0
2008-07-15 06:20:00,2.03594,2.03764,2.03229,2.03553,55880000.0
2008-07-15 06:25:00,2.03619,2.03771,2.03182,2.03557,45020000.0
2008-07-15 06:30:00,2.03597,2.03814,2.03279,2.03496,48890000.0
2008-07-15 06:35:00,2.03698,2.03771,2.03117,2.03733,47770000.0
2008-07-15 06:40:00,2.03585,2.03803,2.03287,2.03743,40880000.0
2008-07-15 06:45:00,2.03685,2.0385,2.03123,2.0385,55140000.0
2008-07-15 06:50:00,2.03572,2.03812,2.03171,2.03499,49880000.0
2008-07-15 06:55:00,2.0362,2.03896,2.03239,2.03859,40380000.0
2008-07-15 07:00:00,2.03775,2.04108,2.03451,2.03837,44890000.0
2008-07-15 07:05:00,2.03223,2.03961,2.03223,2.03703,45260000.0
2008-07-15 07:10:00,2.0373,2.03929,2.03335,2.03744,39880000.0
2008-07-15 07:15:00,2.03795,2.03877,2.03087,2.0345,45510000.0
2008-07-15 07:20:00,2.03402,2.03839,2.03159,2.0358,46250000.0
2008-07-15 07:25:00,2.03832,2.03995,2.03319,2.03672,61890000.0
2008-07-15 07:30:00,2.03539,2.0388,2.03242,2.03759,48140000.0
2008-07-15 07:35:00,2.03569,2.03873,2.0337,2.03792,33630000.0
2008-07-15 07:40:00,2.0364,2.03875,2.03209,2.03651,45760000.0
2008-07-15 07:45:00,2.03327,2.04001,2.03118,2.03651,41760000.0
2008-07-15 07:50:00,2.0388,2.04002,2.0334,2.03813,40260000.0
2008-07-15 07:55:00,2.03527,2.03869,2.0316,2.03565,45140000.0
2008-07-15 08:00:00,2.03785,2.03864,2.03219,2.03782,43880000.0
2008-07-15 08:05:00,2.03755,2.03899,2.03377,2.03899,43380000.0
2008-07-15 08:10:00,2.03104,2.04063,2.03104,2.04004,48020000.0
2008-07-15 08:15:00,2.03761,2.03973,2.03238,2.03912,49140000.0
2008-07-15 08:20:00,2.03984,2.04172,2.03581,2.04134,47750000.0
2008-07-15 08:25:00,2.03752,2.04106,2.03493,2.03959,41000000.0
2008-07-15 08:30:00,2.03769,2.03897,2.032,2.032,41250000.0
2008-07-15 08:35:00,2.03707,2.03793,2.03381,2.03447,41630000.0
2008-07-15 08:40:00,2.0315,2.03709,2.0315,2.03468,44130000.0
2008-07-15 08:45:00,2.03417,2.03789,2.02939,2.03456,55260000.0
2008-07-15 08:50:00,2.03419,2.03738,2.03142,2.03682,47010000.0
2008-07-15 08:55:00,2.03253,2.03748,2.03163,2.03496,45900000.0
2008-07-15 09:00:00,2.03594,2.03799,2.03105,2.03799,45510000.0
2008-07-15 09:05:00,2.0337,2.03652,2.03271,2.03409,42880000.0
2008-07-15 09:10:00,2.03412,2.03775,2.0304,2.03581,32630000.0
2008-07-15 09:15:00,2.0369,2.03738,2.03022,2.03672,42130000.0
2008-07-15 09:20:00,2.03762,2.03793,2.03135,2.03429,57380000.0
2008-07-15 09:25:00,2.03505,2.03631,2.03026,2.03589,62880000.0
2008-07-15 09:30:00,2.03557,2.03574,2.03062,2.03486,34380000.0
2008-07-15 09:35:00,2.03512,2.03769,2.03131,2.03769,41880000.0
2008-07-15 09:40:00,2.03612,2.03693,2.03143,2.03632,44390000.0
2008-07-15 09:45:00,2.03585,2.03739,2.03066,2.03694,43380000.0
2008-07-15 09:50:00,2.03459,2.03663,2.03212,2.03524,37000000.0
2008-07-15 09:55:00,2.03234,2.03773,2.03065,2.0371,57890000.0
2008-07-15 10:00:00,2.03467,2.03715,2.02941,2.03608,50510000.0
2008-07-15 10:05:00,2.03457,2.03751,2.03005,2.03374,48880000.0
2008-07-15 10:10:00,2.03643,2.03792,2.03255,2.03792,45260000.0
2008-07-15 10:15:00,2.03283,2.03938,2.03191,2.03649,38000000.0
2008-07-15 10:20:00,2.035,2.03815,2.03015,2.03361,43380000.0
2008-07-15 10:25:00,2.03539,2.03791,2.02975,2.03708,39000000.0
2008-07-15 10:30:00,2.03486,2.03781,2.03121,2.03478,49500000.0
2008-07-15 10:35:00,2.03648,2.03807,2.03143,2.03597,44880000.0
2008-07-15 10:40:00,2.03669,2.03669,2.02998,2.03434,45640000.0
2008-07-15 10:45:00,2.03508,2.03858,2.03277,2.03501,44130000.0
2008-07-15 10:50:00,2.03445,2.03756,2.03273,2.03512,36250000.0
2008-07-15 10:55:00,2.0356,2.03828,2.03138,2.03493,48260000.0
2008-07-15 11:00:00,2.03673,2.03882,2.03207,2.03569,45510000.0
2008-07-15 11:05:00,2.03522,2.03669,2.03021,2.035,50750000.0
2008-07-15 11:10:00,2.03569,2.03797,2.03183,2.03282,46380000.0
2008-07-15 11:15:00,2.03366,2.0353,2.02768,2.02924,44260000.0
2008-07-15 11:20:00,2.02911,2.03386,2.02401,2.03304,53630000.0
2008-07-15 11:25:00,2.03109,2.03443,2.02676,2.03348,49380000.0
2008-07-15 11:30:00,2.03101,2.03567,2.0269,2.03455,49010000.0
2008-07-15 11:35:00,2.03444,2.03628,2.02984,2.03346,39880000.0
2008-07-15 11:40:00,2.03127,2.03754,2.02831,2.03219,45640000.0
2008-07-15 11:45:00,2.03463,2.0363,2.02922,2.03468,42130000.0
2008-07-15 11:50:00,2.03496,2.03747,2.02917,2.03521,54760000.0
2008-07-15 11:55:00,2.03489,2.03516,2.02961,2.0347,51630000.0
2008-07-15 12:00:00,2.03422,2.03712,2.03053,2.03511,40630000.0
2008-07-15 12:05:00,2.03432,2.03539,2.03046,2.03329,40250000.0
2008-07-15 12:10:00,2.03439,2.03445,2.02699,2.0327,45260000.0
2008-07-15 12:15:00,2.02984,2.03453,2.02855,2.03108,39880000.0
2008-07-15 12:20:00,2.02924,2.0343,2.02732,2.02977,50630000.0
2008-07-15 12:25:00,2.03259,2.03631,2.02931,2.03015,43380000.0
2008-07-15 12:30:00,2.03199,2.03601,2.02968,2.03462,40000000.0
2008-07-15 12:35:00,2.03274,2.03512,2.02838,2.03458,41500000.0
2008-07-15 12:40:00,2.03123,2.0354,2.0298,2.03076,47760000.0
2008-07-15 12:45:00,2.03461,2.03543,2.02803,2.03205,43630000.0
2008-07-15 12:50:00,2.03236,2.03487,2.02792,2.03234,58250000.0
2008-07-15 12:55:00,2.02826,2.03454,2.0269,2.03179,47260000.0
2008-07-15 13:00:00,2.03418,2.03592,2.03003,2.03574,53760000.0
2008-07-15 13:05:00,2.03275,2.03796,2.03136,2.03566,42260000.0
2008-07-15 13:10:00,2.03648,2.03711,2.03004,2.03674,48510000.0
2008-07-15 13:15:00,2.03616,2.03731,2.03113,2.0364,41020000.0
2008-07-15 13:20:00,2.03219,2.03691,2.0319,2.03312,50510000.0
2008-07-15 13:25:00,2.03656,2.03762,2.03072,2.0328,48880000.0
2008-07-15 13:30:00,2.03181,2.03666,2.02847,2.03612,41880000.0
2008-07-15 13:35:00,2.03527,2.03657,2.0292,2.03451,43630000.0
2008-07-15 13:40:00,2.03196,2.03458,2.02886,2.03082,52140000.0
2008-07-15 13:45:00,2.03387,2.03622,2.02884,2.0335,37380000.0
2008-07-15 13:50:00,2.03495,2.03816,2.02663,2.0311,38000000.0
2008-07-15 13:55:00,2.03275,2.03475,2.02704,2.02704,41380000.0
2008-07-15 14:00:00,2.03206,2.03439,2.02886,2.03364,47260000.0
2008-07-15 14:05:00,2.03158,2.03474,2.02921,2.03274,39880000.0
2008-07-15 14:10:00,2.03276,2.03457,2.02894,2.02981,46510000.0
2008-07-15 14:15:00,2.03257,2.03444,2.02974,2.02987,35010000.0
2008-07-15 14:20:00,2.03529,2.0361,2.02906,2.03297,42260000.0
2008-07-15 14:25:00,2.0336,2.03435,2.02804,2.03435,48640000.0
2008-07-15 14:30:00,2.03289,2.03402,2.02797,2.03106,43260000.0
2008-07-15 14:35:00,2.03045,2.0352,2.02653,2.03084,43140000.0
2008-07-15 14:40:00,2.03109,2.03394,2.02638,2.03264,43750000.0
2008-07-15 14:45:00,2.03339,2.03361,2.02771,2.03328,41010000.0
2008-07-15 14:50:00,2.03016,2.03424,2.02725,2.03182,47010000.0
2008-07-15 14:55:00,2.02978,2.03157,2.02676,2.03001,46510000.0
2008-07-15 15:00:00,2.0304,2.0327,2.02544,2.02839,56500000.0
2008-07-15 15:05:00,2.03048,2.03247,2.0265,2.0312,34010000.0
2008-07-15 15:10:00,2.03203,2.03274,2.02693,2.02795,52010000.0
2008-07-15 15:15:00,2.03184,2.0341,2.0284,2.0284,44760000.0
2008-07-15 15:20:00,2.0336,2.03553,2.02876,2.03326,51500000.0
2008-07-15 15:25:00,2.03393,2.03504,2.02912,2.03288,42510000.0
2008-07-15 15:30:00,2.03158,2.03291,2.02676,2.03156,43630000.0
2008-07-15 15:35:00,2.03046,2.03274,2.02584,2.03018,48630000.0
2008-07-15 15:40:00,2.02628,2.03296,2.02628,2.0292,34130000.0
2008-07-15 15:45:00,2.03165,2.03343,2.02635,2.03246,47250000.0
2008-07-15 15:50:00,2.03188,2.03334,2.02602,2.03061,50630000.0
2008-07-15 15:55:00,2.03303,2.03307,2.02672,2.03045,41890000.0
2008-07-15 16:00:00,2.02963,2.03122,2.02336,2.0288,43010000.0
2008-07-15 16:05:00,2.0289,2.02937,2.02194,2.02926,37260000.0
2008-07-15 16:10:00,2.02727,2.03199,2.02542,2.03134,43000000.0
2008-07-15 16:15:00,2.03046,2.03212,2.02647,2.02765,44510000.0
2008-07-15 16:20:00,2.02952,2.032,2.02566,2.02923,40130000.0
2008-07-15 16:25:00,2.02969,2.03163,2.02651,2.03039,41130000.0
2008-07-15 16:30:00,2.03024,2.03202,2.02578,2.03048,45130000.0
2008-07-15 16:35:00,2.03135,2.03236,2.02455,2.03021,46640000.0
2008-07-15 16:40:00,2.03103,2.03208,2.02622,2.03159,43130000.0
2008-07-15 16:45:00,2.03252,2.03252,2.02546,2.03152,46130000.0
2008-07-15 16:50:00,2.03095,2.03229,2.02568,2.03027,38030000.0
2008-07-15 16:55:00,2.03319,2.03319,2.02694,2.03034,41880000.0
2008-07-15 17:00:00,2.03027,2.03222,2.02469,2.03057,37010000.0
2008-07-15 17:05:00,2.02876,2.03414,2.02771,2.02879,43250000.0
2008-07-15 17:10:00,2.02523,2.0302,2.02465,2.02542,33760000.0
2008-07-15 17:15:00,2.02824,2.03125,2.02579,2.02856,50880000.0
2008-07-15 17:20:00,2.03121,2.03247,2.02685,2.03211,43260000.0
2008-07-15 17:25:00,2.03079,2.03671,2.02915,2.03293,45380000.0
2008-07-15 17:30:00,2.03355,2.03355,2.0271,2.0309,38010000.0
2008-07-15 17:35:00,2.02824,2.03278,2.02701,2.02943,46130000.0
2008-07-15 17:40:00,2.02968,2.03142,2.02632,2.02896,45880000.0
2008-07-15 17:45:00,2.02956,2.02999,2.02465,2.0296,43500000.0
2008-07-15 17:50:00,2.02796,2.03096,2.02488,2.03094,44750000.0
2008-07-15 17:55:00,2.03212,2.03286,2.02435,2.03087,39010000.0
2008-07-15 18:00:00,2.03021,2.03185,2.02523,2.03014,50510000.0
2008-07-15 18:05:00,2.03109,2.03257,2.02684,2.02902,48760000.0
2008-07-15 18:10:00,2.02882,2.03233,2.02697,2.03185,38760000.0
2008-07-15 18:15:00,2.03141,2.03241,2.02594,2.0305,57520000.0
2008-07-15 18:20:00,2.02922,2.0325,2.02635,2.02974,43630000.0
2008-07-15 18:25:00,2.03067,2.0326,2.02541,2.02963,30630000.0
2008-07-15 18:30:00,2.03239,2.03382,2.02683,2.03328,51510000.0
2008-07-15 18:35:00,2.03387,2.03387,2.02618,2.03253,44380000.0
2008-07-15 18:40:00,2.0325,2.03418,2.02807,2.03418,52520000.0
2008-07-15 18:45:00,2.03237,2.03523,2.02812,2.03255,42140000.0
2008-07-15 18:50:00,2.03183,2.03304,2.02706,2.03042,55250000.0
2008-07-15 18:55:00,2.03032,2.03352,2.02659,2.03109,43630000.0
2008-07-15 19:00:00,2.03268,2.03375,2.02729,2.03112,47400000.0
2008-07-15 19:05:00,2.03173,2.03333,2.02597,2.03038,42880000.0
2008-07-15 19:10:00,2.0319,2.03312,2.02814,2.03068,35890000.0
2008-07-15 19:15:00,2.03167,2.03361,2.02516,2.02635,60500000.0
2008-07-15 19:20:00,2.03167,2.03217,2.02449,2.03115,41390000.0
2008-07-15 19:25:00,2.02911,2.03191,2.02329,2.03027,46250000.0
2008-07-15 19:30:00,2.0296,2.03182,2.02629,2.03152,53140000.0
2008-07-15 19:35:00,2.03023,2.03257,2.02788,2.0314,45510000.0
2008-07-15 19:40:00,2.03146,2.03305,2.02687,2.03218,38750000.0
2008-07-15 19:45:00,2.02893,2.03272,2.02565,2.02896,37880000.0
2008-07-15 19:50:00,2.03106,2.0332,2.02672,2.02858,41000000.0
2008-07-15 19:55:00,2.03303,2.03337,2.02573,2.03216,52250000.0
2008-07-15 20:00:00,2.03327,2.03377,2.02897,2.03106,44010000.0
2008-07-15 20:05:00,2.03159,2.03445,2.02772,2.03283,49510000.0
2008-07-15 20:10:00,2.03141,2.03406,2.02676,2.03066,42760000.0
2008-07-15 20:15:00,2.03057,2.03422,2.02533,2.0337,45010000.0
2008-07-15 20:20:00,2.03066,2.03406,2.02847,2.02847,47760000.0
2008-07-15 20:25:00,2.03129,2.03443,2.02808,2.03312,57760000.0
2008-07-15 20:30:00,2.03286,2.0345,2.02929,2.03249,44000000.0
2008-07-15 20:35:00,2.03323,2.03604,2.02999,2.03138,39510000.0
2008-07-15 20:40:00,2.03126,2.03623,2.02984,2.03422,56140000.0
2008-07-15 20:45:00,2.03435,2.03677,2.0302,2.03588,38130000.0
2008-07-15 20:50:00,2.03424,2.03769,2.03117,2.03481,49630000.0
2008-07-15 20:55:00,2.03372,2.03844,2.03128,2.03749,51520000.0
2008-07-15 21:00:00,2.0357,2.03768,2.03189,2.03605,43380000.0
2008-07-15 21:05:00,2.03565,2.03699,2.03223,2.03549,43130000.0
2008-07-15 21:10:00,2.03387,2.03712,2.03127,2.03175,39260000.0
2008-07-15 21:15:00,2.03483,2.03909,2.03095,2.03593,39250000.0
2008-07-15 21:20:00,2.03438,2.03636,2.02923,2.03266,40890000.0
2008-07-15 21:25:00,2.03391,2.03607,2.03037,2.03587,43000000.0
2008-07-15 21:30:00,2.03369,2.03602,2.03078,2.03447,40010000.0
2008-07-15 21:35:00,2.0281,2.03675,2.0281,2.03467,41500000.0
2008-07-15 21:40:00,2.03349,2.03619,2.03009,2.0349,38130000.0
2008-07-15 21:45:00,2.0358,2.03585,2.02991,2.03227,42380000.0
2008-07-15 21:50:00,2.03211,2.03534,2.02847,2.034,31630000.0
2008-07-15 21:55:00,2.03418,2.03529,2.0273,2.0273,39880000.0
2008-07-15 22:00:00,2.03423,2.03423,2.02876,2.03336,32880000.0
2008-07-15 22:05:00,2.03394,2.03429,2.02853,2.03216,30260000.0
2008-07-15 22:10:00,2.03163,2.03518,2.02915,2.03253,32510000.0
2008-07-15 22:15:00,2.03102,2.0359,2.02918,2.03228,45010000.0
2008-07-15 22:20:00,2.03208,2.03534,2.02913,2.03439,43130000.0
2008-07-15 22:25:00,2.03167,2.03487,2.03032,2.03255,45020000.0
2008-07-15 22:30:00,2.034,2.03448,2.03004,2.03381,37010000.0
2008-07-15 22:35:00,2.03243,2.03468,2.02936,2.03031,36880000.0
2008-07-15 22:40:00,2.03372,2.03396,2.02596,2.03368,35250000.0
2008-07-15 22:45:00,2.03347,2.03475,2.02884,2.03055,36390000.0
2008-07-15 22:50:00,2.03363,2.03462,2.02823,2.03246,37880000.0
2008-07-15 22:55:00,2.03323,2.03489,2.02636,2.03272,34000000.0
2008-07-15 23:00:00,2.03383,2.03449,2.02902,2.03318,39630000.0
2008-07-15 23:05:00,2.03013,2.03422,2.02844,2.03326,42500000.0
2008-07-15 23:10:00,2.03359,2.03359,2.0268,2.03016,38260000.0
2008-07-15 23:15:00,2.02801,2.03323,2.02786,2.03271,45260000.0
2008-07-15 23:20:00,2.0323,2.03343,2.02724,2.0324,40250000.0
2008-07-15 23:25:00,2.03241,2.03316,2.02723,2.03097,33900000.0
2008-07-15 23:30:00,2.02983,2.03403,2.02651,2.03166,36510000.0
2008-07-15 23:35:00,2.0322,2.03307,2.02697,2.03176,41250000.0
2008-07-15 23:40:00,2.03086,2.0335,2.02714,2.02714,36000000.0
2008-07-15 23:45:00,2.02944,2.03308,2.02757,2.0306,26750000.0
2008-07-15 23:50:00,2.03129,2.03363,2.02835,2.03325,47000000.0
2008-07-15 23:55:00,2.03331,2.03533,2.02882,2.03035,44890000.0
2008-07-16 00:00:00,2.03138,2.03468,2.02843,2.03266,46010000.0
2008-07-16 00:05:00,2.03243,2.03478,2.02626,2.03358,48270000.0
2008-07-16 00:10:00,2.03188,2.03461,2.02887,2.03437,51000000.0
2008-07-16 00:15:00,2.0346,2.03486,2.03009,2.03439,38630000.0
2008-07-16 00:20:00,2.03366,2.03601,2.02963,2.03391,41000000.0
2008-07-16 00:25:00,2.03366,2.03596,2.02946,2.03521,47880000.0
2008-07-16 00:30:00,2.03526,2.03533,2.02788,2.03452,44500000.0
2008-07-16 00:35:00,2.03309,2.03527,2.02861,2.02993,38020000.0
2008-07-16 00:40:00,2.03329,2.03533,2.03077,2.03105,39010000.0
2008-07-16 00:45:00,2.02991,2.03573,2.02991,2.03508,43260000.0
2008-07-16 00:50:00,2.03443,2.03571,2.02804,2.03468,53010000.0
2008-07-16 00:55:00,2.03195,2.03665,2.0302,2.03654,50890000.0
2008-07-16 01:00:00,2.0342,2.03656,2.02501,2.03465,55130000.0
2008-07-16 01:05:00,2.03476,2.03537,2.0294,2.03537,50130000.0
2008-07-16 01:10:00,2.03516,2.03571,2.03013,2.03055,38010000.0
2008-07-16 01:15:00,2.03446,2.03561,2.02729,2.03518,40510000.0
2008-07-16 01:20:00,2.03462,2.0354,2.02703,2.02837,57510000.0
2008-07-16 01:25:00,2.03384,2.03397,2.0271,2.03116,41890000.0
2008-07-16 01:30:00,2.03024,2.03482,2.02848,2.03264,42260000.0
2008-07-16 01:35:00,2.02835,2.0357,2.02835,2.034,39760000.0
2008-07-16 01:40:00,2.03379,2.03478,2.02913,2.03457,38750000.0
2008-07-16 01:45:00,2.03248,2.0348,2.02825,2.03409,52140000.0
2008-07-16 01:50:00,2.03219,2.03446,2.0302,2.03171,56380000.0
2008-07-16 01:55:00,2.03254,2.03449,2.02987,2.0337,35000000.0
2008-07-16 02:00:00,2.03304,2.03356,2.02767,2.02916,50140000.0
2008-07-16 02:05:00,2.03154,2.03351,2.02823,2.03073,40130000.0
2008-07-16 02:10:00,2.03136,2.03392,2.02836,2.03213,53880000.0
2008-07-16 02:15:00,2.03362,2.03423,2.02761,2.03296,50770000.0
2008-07-16 02:20:00,2.03213,2.03396,2.0274,2.03256,42630000.0
2008-07-16 02:25:00,2.03021,2.03351,2.02704,2.03351,40130000.0
2008-07-16 02:30:00,2.03314,2.03343,2.02468,2.03046,63140000.0
2008-07-16 02:35:00,2.02977,2.03276,2.02611,2.02923,43000000.0
2008-07-16 02:40:00,2.03284,2.03295,2.02583,2.0313,56880000.0
2008-07-16 02:45:00,2.03318,2.03362,2.02668,2.03362,43640000.0
2008-07-16 02:50:00,2.03312,2.03466,2.02846,2.03281,37630000.0
2008-07-16 02:55:00,2.03327,2.03442,2.02889,2.03372,45880000.0
2008-07-16 03:00:00,2.03219,2.03445,2.02883,2.03148,45400000.0
2008-07-16 03:05:00,2.03171,2.03351,2.02786,2.03183,37010000.0
2008-07-16 03:10:00,2.02974,2.03437,2.0279,2.03196,47020000.0
2008-07-16 03:15:00,2.03052,2.03447,2.02886,2.03161,42500000.0
2008-07-16 03:20:00,2.03245,2.03588,2.02735,2.02967,44270000.0
2008-07-16 03:25:00,2.03295,2.03456,2.02815,2.03206,40390000.0
2008-07-16 03:30:00,2.0342,2.03577,2.02944,2.03289,55130000.0
2008-07-16 03:35:00,2.03209,2.03457,2.02812,2.03162,43760000.0
2008-07-16 03:40:00,2.02889,2.03422,2.02889,2.03137,43020000.0
2008-07-16 03:45:00,2.03409,2.03472,2.02856,2.0334,48140000.0
2008-07-16 03:50:00,2.02971,2.03399,2.02722,2.03365,43380000.0
2008-07-16 03:55:00,2.0324,2.03411,2.02972,2.03313,39380000.0
2008-07-16 04:00:00,2.0327,2.03412,2.02809,2.0313,43510000.0
2008-07-16 04:05:00,2.03414,2.03419,2.02964,2.03338,48630000.0
2008-07-16 04:10:00,2.0287,2.03658,2.0287,2.034,56380000.0
2008-07-16 04:15:00,2.03311,2.03582,2.03052,2.03418,56000000.0
2008-07-16 04:20:00,2.03433,2.03575,2.02988,2.03177,38010000.0
2008-07-16 04:25:00,2.03457,2.03659,2.03094,2.03629,47390000.0
2008-07-16 04:30:00,2.03282,2.03635,2.02908,2.02988,38010000.0
2008-07-16 04:35:00,2.03339,2.0366,2.02885,2.03085,35750000.0
2008-07-16 04:40:00,2.03291,2.03481,2.02954,2.03462,55000000.0
2008-07-16 04:45:00,2.03279,2.03407,2.02856,2.03217,48130000.0
2008-07-16 04:50:00,2.03331,2.03513,2.02853,2.03201,37760000.0
2008-07-16 04:55:00,2.03358,2.03423,2.02916,2.03381,49880000.0
2008-07-16 05:00:00,2.03228,2.0342,2.02792,2.0336,48000000.0
2008-07-16 05:05:00,2.03341,2.03473,2.02717,2.03354,50260000.0
2008-07-16 05:10:00,2.03269,2.03454,2.02993,2.03218,53000000.0
2008-07-16 05:15:00,2.03329,2.03456,2.02848,2.0334,45000000.0
2008-07-16 05:20:00,2.03319,2.03478,2.02848,2.03266,56510000.0
2008-07-16 05:25:00,2.03181,2.03396,2.02874,2.03294,48880000.0
2008-07-16 05:30:00,2.03234,2.03415,2.02875,2.03151,40250000.0
2008-07-16 05:35:00,2.03221,2.03422,2.02842,2.03367,29880000.0
2008-07-16 05:40:00,2.03134,2.03395,2.0271,2.03268,35000000.0
2008-07-16 05:45:00,2.03249,2.0339,2.02954,2.03382,37760000.0
2008-07-16 05:50:00,2.03299,2.03449,2.02758,2.0342,48510000.0
2008-07-16 05:55:00,2.0331,2.03471,2.02805,2.0334,49380000.0
2008-07-16 06:00:00,2.03013,2.03454,2.02809,2.03023,47880000.0
2008-07-16 06:05:00,2.03355,2.03452,2.02753,2.03401,44010000.0
2008-07-16 06:10:00,2.03239,2.03425,2.02973,2.03361,34260000.0
2008-07-16 06:15:00,2.0336,2.03449,2.0291,2.03328,49000000.0
2008-07-16 06:20:00,2.03216,2.03492,2.02933,2.03233,55260000.0
2008-07-16 06:25:00,2.03482,2.03591,2.03014,2.03322,45260000.0
2008-07-16 06:30:00,2.03289,2.03583,2.02971,2.03353,44510000.0
2008-07-16 06:35:00,2.03448,2.03573,2.02928,2.03547,43010000.0
2008-07-16 06:40:00,2.0349,2.03598,2.02962,2.03553,40010000.0
2008-07-16 06:45:00,2.03424,2.0357,2.02771,2.0357,52390000.0
2008-07-16 06:50:00,2.03344,2.03565,2.02814,2.03101,41750000.0
2008-07-16 06:55:00,2.03319,2.03596,2.03003,2.03536,47640000.0
2008-07-16 07:00:00,2.03477,2.03592,2.03009,2.03498,36130000.0
2008-07-16 07:05:00,2.03135,2.03654,2.03055,2.03496,46510000.0
2008-07-16 07:10:00,2.03538,2.03646,2.03138,2.0359,39500000.0
2008-07-16 07:15:00,2.03563,2.03605,2.03071,2.0332,39760000.0
2008-07-16 07:20:00,2.03419,2.0365,2.03005,2.03322,43380000.0
2008-07-16 07:25:00,2.03657,2.03715,2.0315,2.03639,58880000.0
2008-07-16 07:30:00,2.03589,2.03908,2.03177,2.03319,53130000.0
2008-07-16 07:35:00,2.03395,2.03757,2.03073,2.03487,41270000.0
2008-07-16 07:40:00,2.03573,2.03627,2.02955,2.03513,46390000.0
2008-07-16 07:45:00,2.03085,2.03718,2.03082,2.03297,39630000.0
2008-07-16 07:50:00,2.03346,2.03496,2.02641,2.03496,43510000.0
2008-07-16 07:55:00,2.03446,2.03476,2.02987,2.03353,49880000.0
2008-07-16 08:00:00,2.03388,2.03527,2.0276,2.03214,54130000.0
2008-07-16 08:05:00,2.03212,2.03585,2.03038,2.03551,41010000.0
2008-07-16 08:10:00,2.02842,2.03682,2.02806,2.03246,40500000.0
2008-07-16 08:15:00,2.03268,2.03424,2.0275,2.03226,53250000.0
2008-07-16 08:20:00,2.03078,2.0329,2.02721,2.03202,47130000.0
2008-07-16 08:25:00,2.02841,2.03351,2.02737,2.03127,49130000.0
2008-07-16 08:30:00,2.03129,2.03511,2.02832,2.02981,40880000.0
2008-07-16 08:35:00,2.03381,2.03461,2.02923,2.02931,46510000.0
2008-07-16 08:40:00,2.02949,2.03385,2.0274,2.03067,45260000.0
2008-07-16 08:45:00,2.03007,2.03173,2.02412,2.03173,50630000.0
2008-07-16 08:50:00,2.02921,2.03269,2.02539,2.03199,41130000.0
2008-07-16 08:55:00,2.03002,2.0337,2.02655,2.0297,50630000.0
2008-07-16 09:00:00,2.03102,2.03285,2.02628,2.03285,44000000.0
2008-07-16 09:05:00,2.02876,2.03305,2.02837,2.02962,46630000.0
2008-07-16 09:10:00,2.02987,2.03205,2.0257,2.02756,38000000.0
2008-07-16 09:15:00,2.02927,2.0299,2.02347,2.02737,42260000.0
2008-07-16 09:20:00,2.03018,2.03157,2.02478,2.02928,48260000.0
2008-07-16 09:25:00,2.03069,2.03195,2.02613,2.03157,51380000.0
2008-07-16 09:30:00,2.03066,2.03177,2.02684,2.03059,36380000.0
2008-07-16 09:35:00,2.03188,2.03188,2.02282,2.02906,47260000.0
2008-07-16 09:40:00,2.02934,2.03081,2.02573,2.0281,40640000.0
2008-07-16 09:45:00,2.02898,2.03008,2.02339,2.03008,36000000.0
2008-07-16 09:50:00,2.02931,2.03111,2.02425,2.03072,36630000.0
2008-07-16 09:55:00,2.02808,2.03038,2.02339,2.0273,54130000.0
2008-07-16 10:00:00,2.03015,2.031,2.02398,2.02964,53630000.0
2008-07-16 10:05:00,2.02986,2.03211,2.02497,2.02824,53380000.0
2008-07-16 10:10:00,2.02849,2.03082,2.0197,2.0279,38380000.0
2008-07-16 10:15:00,2.02513,2.02878,2.01715,2.02351,34380000.0
2008-07-16 10:20:00,2.02536,2.02654,2.02186,2.0252,43260000.0
2008-07-16 10:25:00,2.02517,2.026,2.01891,2.02403,38500000.0
2008-07-16 10:30:00,2.02284,2.02622,2.01746,2.02355,48250000.0
2008-07-16 10:35:00,2.02494,2.02553,2.01995,2.0242,53510000.0
2008-07-16 10:40:00,2.02408,2.02479,2.01672,2.02056,42630000.0
2008-07-16 10:45:00,2.02463,2.02561,2.01876,2.02198,43890000.0
2008-07-16 10:50:00,2.02255,2.02489,2.02115,2.02413,43250000.0
2008-07-16 10:55:00,2.02279,2.02479,2.01923,2.02446,44770000.0
2008-07-16 11:00:00,2.02462,2.02587,2.0203,2.0236,43260000.0
2008-07-16 11:05:00,2.02493,2.02501,2.01836,2.02404,40140000.0
2008-07-16 11:10:00,2.02414,2.02692,2.02073,2.02226,46510000.0
2008-07-16 11:15:00,2.02467,2.02529,2.02098,2.02299,45880000.0
2008-07-16 11:20:00,2.01984,2.02511,2.0188,2.02511,52510000.0
2008-07-16 11:25:00,2.02364,2.0259,2.01954,2.0223,48880000.0
2008-07-16 11:30:00,2.02483,2.02561,2.02026,2.02561,44520000.0
2008-07-16 11:35:00,2.02457,2.02569,2.01948,2.02278,37380000.0
2008-07-16 11:40:00,2.02193,2.0271,2.01787,2.02387,48890000.0
2008-07-16 11:45:00,2.02574,2.02759,2.02031,2.02539,42380000.0
2008-07-16 11:50:00,2.02638,2.02704,2.02221,2.02577,41750000.0
2008-07-16 11:55:00,2.02509,2.02623,2.01971,2.02447,46010000.0
2008-07-16 12:00:00,2.02485,2.02542,2.01893,2.02438,45750000.0
2008-07-16 12:05:00,2.02339,2.0252,2.01898,2.02161,39630000.0
2008-07-16 12:10:00,2.02443,2.02443,2.01705,2.02301,42000000.0
2008-07-16 12:15:00,2.02036,2.02284,2.0162,2.0212,39510000.0
2008-07-16 12:20:00,2.01934,2.0235,2.01612,2.01953,47250000.0
2008-07-16 12:25:00,2.0209,2.02421,2.01711,2.02076,43510000.0
2008-07-16 12:30:00,2.0219,2.02609,2.0171,2.02439,38500000.0
2008-07-16 12:35:00,2.02428,2.02552,2.01902,2.02462,41880000.0
2008-07-16 12:40:00,2.01944,2.02585,2.01944,2.0229,45010000.0
2008-07-16 12:45:00,2.02518,2.02588,2.02063,2.0241,37260000.0
2008-07-16 12:50:00,2.02408,2.02609,2.01949,2.02537,54010000.0
2008-07-16 12:55:00,2.02262,2.02618,2.01959,2.02323,43130000.0
2008-07-16 13:00:00,2.02393,2.02477,2.01819,2.02339,46260000.0
2008-07-16 13:05:00,2.01924,2.02389,2.01671,2.02221,35760000.0
2008-07-16 13:10:00,2.02288,2.02288,2.01677,2.02055,47890000.0
2008-07-16 13:15:00,2.02069,2.02298,2.01613,2.02131,41260000.0
2008-07-16 13:20:00,2.01824,2.02297,2.01753,2.01797,46640000.0
2008-07-16 13:25:00,2.02244,2.02428,2.01679,2.01983,47880000.0
2008-07-16 13:30:00,2.01816,2.0233,2.01806,2.02073,44890000.0
2008-07-16 13:35:00,2.02001,2.02246,2.01539,2.02175,49880000.0
2008-07-16 13:40:00,2.022,2.02402,2.01646,2.01775,49890000.0
2008-07-16 13:45:00,2.02074,2.02124,2.01518,2.02007,42390000.0
2008-07-16 13:50:00,2.01768,2.02221,2.01365,2.02055,38500000.0
2008-07-16 13:55:00,2.02173,2.02173,2.0154,2.01595,41630000.0
2008-07-16 14:00:00,2.01931,2.02389,2.01754,2.02217,39880000.0
2008-07-16 14:05:00,2.02113,2.02595,2.01966,2.02377,41640000.0
2008-07-16 14:10:00,2.02577,2.02587,2.02034,2.02111,44010000.0
2008-07-16 14:15:00,2.02304,2.02572,2.01985,2.02051,38400000.0
2008-07-16 14:20:00,2.02427,2.02439,2.01687,2.02433,44260000.0
2008-07-16 14:25:00,2.02465,2.0248,2.01792,2.02311,39380000.0
2008-07-16 14:30:00,2.02464,2.02548,2.01903,2.02253,45630000.0
2008-07-16 14:35:00,2.02335,2.0249,2.01914,2.02058,47130000.0
2008-07-16 14:40:00,2.02172,2.02325,2.01708,2.02159,38500000.0
2008-07-16 14:45:00,2.02241,2.02396,2.01784,2.0232,44260000.0
2008-07-16 14:50:00,2.02136,2.02312,2.01497,2.02103,53260000.0
2008-07-16 14:55:00,2.02189,2.0227,2.01824,2.02114,52130000.0
2008-07-16 15:00:00,2.02123,2.02271,2.01592,2.01833,51750000.0
2008-07-16 15:05:00,2.02028,2.02301,2.01823,2.02197,37750000.0
2008-07-16 15:10:00,2.02209,2.02323,2.01696,2.01878,45260000.0
2008-07-16 15:15:00,2.02342,2.02453,2.01862,2.01942,45250000.0
2008-07-16 15:20:00,2.02204,2.0248,2.01724,2.02361,41130000.0
2008-07-16 15:25:00,2.02329,2.0253,2.02049,2.02465,45000000.0
2008-07-16 15:30:00,2.02418,2.02508,2.01938,2.02248,41400000.0
2008-07-16 15:35:00,2.02251,2.02403,2.018,2.01921,51890000.0
2008-07-16 15:40:00,2.01551,2.02258,2.01551,2.01936,38260000.0
2008-07-16 15:45:00,2.02207,2.0232,2.0167,2.02281,50130000.0
2008-07-16 15:50:00,2.02222,2.02503,2.01775,2.0237,48130000.0
2008-07-16 15:55:00,2.02418,2.02556,2.01945,2.02398,42260000.0
2008-07-16 16:00:00,2.0224,2.02528,2.02059,2.02419,42010000.0
2008-07-16 16:05:00,2.02455,2.02497,2.01821,2.02426,38630000.0
2008-07-16 16:10:00,2.02321,2.02659,2.0202,2.02371,42130000.0
2008-07-16 16:15:00,2.02353,2.02552,2.01951,2.02079,48880000.0
2008-07-16 16:20:00,2.02276,2.02485,2.0187,2.02317,42760000.0
2008-07-16 16:25:00,2.02336,2.02636,2.02097,2.02524,43510000.0
2008-07-16 16:30:00,2.02508,2.02675,2.02088,2.02493,44130000.0
2008-07-16 16:35:00,2.02732,2.02925,2.02224,2.02743,41130000.0
2008-07-16 16:40:00,2.02706,2.0296,2.02284,2.02531,37000000.0
2008-07-16 16:45:00,2.02722,2.02722,2.02034,2.02698,44640000.0
2008-07-16 16:50:00,2.02697,2.03011,2.01983,2.02613,38260000.0
2008-07-16 16:55:00,2.02912,2.03272,2.0238,2.03164,44900000.0
2008-07-16 17:00:00,2.03007,2.03333,2.02447,2.02871,39510000.0
2008-07-16 17:05:00,2.02706,2.03003,2.0241,2.02842,41000000.0
2008-07-16 17:10:00,2.02452,2.02972,2.02277,2.02337,35520000.0
2008-07-16 17:15:00,2.02686,2.02856,2.02409,2.02664,46630000.0
2008-07-16 17:20:00,2.02833,2.02833,2.02334,2.02704,48130000.0
2008-07-16 17:25:00,2.02634,2.02843,2.02234,2.02609,39880000.0
2008-07-16 17:30:00,2.02551,2.02833,2.02185,2.02318,40130000.0
2008-07-16 17:35:00,2.02079,2.02615,2.02079,2.02484,37260000.0
2008-07-16 17:40:00,2.02524,2.02548,2.02162,2.02486,43000000.0
2008-07-16 17:45:00,2.02528,2.02595,2.02007,2.02356,54880000.0
2008-07-16 17:50:00,2.02378,2.02576,2.02008,2.02519,46380000.0
2008-07-16 17:55:00,2.02636,2.02707,2.01884,2.02352,40510000.0
2008-07-16 18:00:00,2.02438,2.02835,2.01929,2.02356,52880000.0
2008-07-16 18:05:00,2.0249,2.0249,2.01806,2.02128,47380000.0
2008-07-16 18:10:00,2.02227,2.02467,2.01949,2.02439,37130000.0
2008-07-16 18:15:00,2.0221,2.02518,2.01947,2.02289,62390000.0
2008-07-16 18:20:00,2.02192,2.02512,2.01883,2.02496,46880000.0
2008-07-16 18:25:00,2.02245,2.02506,2.01882,2.02425,32250000.0
2008-07-16 18:30:00,2.02517,2.02788,2.0198,2.02551,53890000.0
2008-07-16 18:35:00,2.02537,2.02543,2.01986,2.02372,45510000.0
2008-07-16 18:40:00,2.02455,2.02496,2.01844,2.02496,43760000.0
2008-07-16 18:45:00,2.02277,2.02564,2.01757,2.02435,42630000.0
2008-07-16 18:50:00,2.0239,2.02511,2.0197,2.02307,45000000.0
2008-07-16 18:55:00,2.02037,2.02546,2.0197,2.02452,47260000.0
2008-07-16 19:00:00,2.02501,2.02595,2.0189,2.02301,48760000.0
2008-07-16 19:05:00,2.02493,2.02541,2.01966,2.02338,42010000.0
2008-07-16 19:10:00,2.02349,2.02575,2.02067,2.02197,39130000.0
2008-07-16 19:15:00,2.02418,2.02726,2.02007,2.02336,60020000.0
2008-07-16 19:20:00,2.02367,2.02697,2.01987,2.02669,51760000.0
2008-07-16 19:25:00,2.02408,2.02625,2.01808,2.02584,39260000.0
2008-07-16 19:30:00,2.02301,2.02623,2.02034,2.02487,48130000.0
2008-07-16 19:35:00,2.02704,2.02852,2.02052,2.02494,37270000.0
2008-07-16 19:40:00,2.02408,2.02564,2.02067,2.0224,42270000.0
2008-07-16 19:45:00,2.02417,2.02516,2.01948,2.02138,41510000.0
2008-07-16 19:50:00,2.02297,2.02503,2.0181,2.02012,37750000.0
2008-07-16 19:55:00,2.02484,2.02505,2.01815,2.02198,58520000.0
2008-07-16 20:00:00,2.0244,2.02655,2.01994,2.02234,40760000.0
2008-07-16 20:05:00,2.02492,2.02582,2.01927,2.02354,46750000.0
2008-07-16 20:10:00,2.02259,2.02512,2.01888,2.02411,41020000.0
2008-07-16 20:15:00,2.02337,2.02763,2.02067,2.02423,43130000.0
2008-07-16 20:20:00,2.02285,2.02748,2.02215,2.02432,46750000.0
2008-07-16 20:25:00,2.02705,2.02909,2.02237,2.02524,47130000.0
2008-07-16 20:30:00,2.02573,2.02888,2.02239,2.02633,43500000.0
2008-07-16 20:35:00,2.02701,2.02964,2.0235,2.02554,37630000.0
2008-07-16 20:40:00,2.02572,2.03023,2.02298,2.02784,57260000.0
2008-07-16 20:45:00,2.02795,2.02856,2.02191,2.02742,32630000.0
2008-07-16 20:50:00,2.02426,2.02899,2.0227,2.02575,45150000.0
2008-07-16 20:55:00,2.02781,2.02935,2.02065,2.02633,50280000.0
2008-07-16 21:00:00,2.02622,2.02889,2.02254,2.02738,42260000.0
2008-07-16 21:05:00,2.02726,2.02766,2.02268,2.02526,46520000.0
2008-07-16 21:10:00,2.02657,2.02776,2.02076,2.02415,36760000.0
2008-07-16 21:15:00,2.02758,2.02776,2.02154,2.02529,34880000.0
2008-07-16 21:20:00,2.02748,2.02808,2.02007,2.02512,39880000.0
2008-07-16 21:25:00,2.02618,2.02875,2.02181,2.02827,40630000.0
2008-07-16 21:30:00,2.02612,2.02835,2.02231,2.0283,35880000.0
2008-07-16 21:35:00,2.02242,2.0296,2.02242,2.02784,38000000.0
2008-07-16 21:40:00,2.02678,2.02854,2.02273,2.02498,40000000.0
2008-07-16 21:45:00,2.02679,2.02742,2.02054,2.02197,40000000.0
2008-07-16 21:50:00,2.02267,2.02768,2.02137,2.02686,31250000.0
2008-07-16 21:55:00,2.0257,2.02713,2.02164,2.02204,41000000.0
2008-07-16 22:00:00,2.02684,2.02716,2.02111,2.02453,33640000.0
2008-07-16 22:05:00,2.02609,2.02671,2.02098,2.02527,45630000.0
2008-07-16 22:10:00,2.02317,2.02719,2.02145,2.02443,38760000.0
2008-07-16 22:15:00,2.02107,2.02681,2.02014,2.02323,49750000.0
2008-07-16 22:20:00,2.02489,2.02751,2.02155,2.02751,42760000.0
2008-07-16 22:25:00,2.02151,2.02705,2.02151,2.02598,42630000.0
2008-07-16 22:30:00,2.02589,2.02659,2.02159,2.02417,36500000.0
2008-07-16 22:35:00,2.02657,2.02736,2.02083,2.02083,34250000.0
2008-07-16 22:40:00,2.02603,2.02642,2.02042,2.02565,31500000.0
2008-07-16 22:45:00,2.02535,2.02681,2.01969,2.02517,41760000.0
2008-07-16 22:50:00,2.02428,2.02623,2.019,2.02376,38750000.0
2008-07-16 22:55:00,2.02309,2.02577,2.01941,2.02424,35630000.0
2008-07-16 23:00:00,2.02481,2.02606,2.02037,2.02317,43750000.0
2008-07-16 23:05:00,2.0196,2.02692,2.01944,2.02602,42010000.0
2008-07-16 23:10:00,2.02625,2.02625,2.02043,2.02376,32000000.0
2008-07-16 23:15:00,2.01814,2.02674,2.01814,2.0253,35760000.0
2008-07-16 23:20:00,2.02595,2.0277,2.02108,2.02605,41140000.0
2008-07-16 23:25:00,2.02555,2.02697,2.02106,2.02697,38880000.0
2008-07-16 23:30:00,2.02317,2.02734,2.02186,2.02594,38130000.0
2008-07-16 23:35:00,2.0261,2.02857,2.02253,2.02661,36750000.0
2008-07-16 23:40:00,2.02709,2.02743,2.02085,2.02377,27270000.0
2008-07-16 23:45:00,2.02348,2.02694,2.02192,2.02608,37630000.0
2008-07-16 23:50:00,2.02544,2.02665,2.0208,2.02665,34500000.0
2008-07-16 23:55:00,2.0228,2.02676,2.02241,2.02441,34510000.0
2008-07-17 00:00:00,2.02284,2.02767,2.02138,2.02512,46260000.0
2008-07-17 00:05:00,2.0267,2.02848,2.0192,2.02655,47890000.0
2008-07-17 00:10:00,2.02522,2.02848,2.02276,2.02686,47010000.0
2008-07-17 00:15:00,2.0253,2.02837,2.0231,2.02768,35500000.0
2008-07-17 00:20:00,2.02658,2.0285,2.02321,2.02772,41760000.0
2008-07-17 00:25:00,2.02533,2.02752,2.02147,2.0274,43500000.0
2008-07-17 00:30:00,2.02605,2.02862,2.02174,2.02656,48380000.0
2008-07-17 00:35:00,2.02712,2.02729,2.02141,2.02188,36890000.0
2008-07-17 00:40:00,2.02614,2.02771,2.02219,2.02752,39020000.0
2008-07-17 00:45:00,2.02716,2.02798,2.02129,2.025,44020000.0
2008-07-17 00:50:00,2.02628,2.02957,2.02179,2.02505,52380000.0
2008-07-17 00:55:00,2.0233,2.02859,2.02246,2.02739,46770000.0
2008-07-17 01:00:00,2.02665,2.0279,2.02092,2.02572,59750000.0
2008-07-17 01:05:00,2.02773,2.02773,2.02248,2.02678,51380000.0
2008-07-17 01:10:00,2.02686,2.03061,2.02319,2.0235,47250000.0
2008-07-17 01:15:00,2.02748,2.02831,2.02283,2.0262,50380000.0
2008-07-17 01:20:00,2.02775,2.02882,2.02161,2.02332,54380000.0
2008-07-17 01:25:00,2.02515,2.02796,2.02216,2.02555,41500000.0
2008-07-17 01:30:00,2.02246,2.0283,2.02098,2.02694,42250000.0
2008-07-17 01:35:00,2.02283,2.02737,2.02122,2.02411,40630000.0
2008-07-17 01:40:00,2.02517,2.02707,2.02249,2.02522,29130000.0
2008-07-17 01:45:00,2.02498,2.02733,2.02172,2.02649,47500000.0
2008-07-17 01:50:00,2.02531,2.02731,2.02209,2.02563,54750000.0
2008-07-17 01:55:00,2.0247,2.0273,2.02233,2.02637,36380000.0
2008-07-17 02:00:00,2.02642,2.02835,2.02163,2.02507,53140000.0
2008-07-17 02:05:00,2.02556,2.02732,2.02271,2.02515,39000000.0
2008-07-17 02:10:00,2.02471,2.02859,2.01965,2.02588,53130000.0
2008-07-17 02:15:00,2.02408,2.02764,2.01951,2.02541,52010000.0
2008-07-17 02:20:00,2.02584,2.02677,2.02175,2.02436,36880000.0
2008-07-17 02:25:00,2.02428,2.02699,2.02009,2.02644,42510000.0
2008-07-17 02:30:00,2.02541,2.02669,2.0196,2.02365,61390000.0
2008-07-17 02:35:00,2.02077,2.02602,2.0187,2.02328,48520000.0
2008-07-17 02:40:00,2.02475,2.02475,2.01785,2.024,53890000.0
2008-07-17 02:45:00,2.02437,2.02471,2.0185,2.02418,43770000.0
2008-07-17 02:50:00,2.02406,2.02501,2.01951,2.02232,33880000.0
2008-07-17 02:55:00,2.02312,2.02416,2.01817,2.02365,45500000.0
2008-07-17 03:00:00,2.0235,2.02404,2.01842,2.02248,48010000.0
2008-07-17 03:05:00,2.02188,2.02468,2.01883,2.02266,42880000.0
2008-07-17 03:10:00,2.02013,2.02389,2.01793,2.0232,43510000.0
2008-07-17 03:15:00,2.01981,2.02497,2.0192,2.02084,41510000.0
2008-07-17 03:20:00,2.02202,2.02385,2.01748,2.01833,49880000.0
2008-07-17 03:25:00,2.02248,2.02297,2.01688,2.02006,37250000.0
2008-07-17 03:30:00,2.02146,2.02382,2.01714,2.02091,49880000.0
2008-07-17 03:35:00,2.02062,2.02339,2.01742,2.02051,44130000.0
2008-07-17 03:40:00,2.01775,2.02349,2.01775,2.02181,37890000.0
2008-07-17 03:45:00,2.02155,2.02403,2.01715,2.02335,46510000.0
2008-07-17 03:50:00,2.01871,2.02463,2.0182,2.02266,46140000.0
2008-07-17 03:55:00,2.0223,2.02342,2.01904,2.02212,42390000.0
2008-07-17 04:00:00,2.02225,2.02372,2.01497,2.01999,38630000.0
2008-07-17 04:05:00,2.02348,2.02401,2.01966,2.02118,41750000.0
2008-07-17 04:10:00,2.02026,2.02381,2.01629,2.02288,48760000.0
2008-07-17 04:15:00,2.02323,2.02418,2.01892,2.02295,47760000.0
2008-07-17 04:20:00,2.02335,2.02401,2.01781,2.02131,47000000.0
2008-07-17 04:25:00,2.02173,2.02431,2.01848,2.02365,40510000.0
2008-07-17 04:30:00,2.02232,2.02541,2.01596,2.0193,41760000.0
2008-07-17 04:35:00,2.02302,2.02425,2.01789,2.02013,40380000.0
2008-07-17 04:40:00,2.02367,2.02503,2.01834,2.02358,44880000.0
2008-07-17 04:45:00,2.02278,2.02502,2.01773,2.02348,36000000.0
2008-07-17 04:50:00,2.02317,2.02317,2.01745,2.02189,43130000.0
2008-07-17 04:55:00,2.0213,2.02319,2.01579,2.02319,41750000.0
2008-07-17 05:00:00,2.02171,2.02295,2.0165,2.02216,41750000.0
2008-07-17 05:05:00,2.02173,2.02282,2.01584,2.02078,51250000.0
2008-07-17 05:10:00,2.01928,2.02286,2.01826,2.02203,43750000.0
2008-07-17 05:15:00,2.02189,2.0236,2.01733,2.02175,40250000.0
2008-07-17 05:20:00,2.023,2.02362,2.01725,2.02075,52630000.0
2008-07-17 05:25:00,2.02028,2.02241,2.01695,2.02081,41750000.0
2008-07-17 05:30:00,2.01939,2.02239,2.01714,2.02228,44380000.0
2008-07-17 05:35:00,2.02116,2.02212,2.01593,2.02021,30750000.0
2008-07-17 05:40:00,2.02171,2.02292,2.01597,2.0223,34260000.0
2008-07-17 05:45:00,2.02066,2.02307,2.01877,2.02269,38010000.0
2008-07-17 05:50:00,2.02052,2.02325,2.01573,2.02047,53760000.0
2008-07-17 05:55:00,2.02194,2.0235,2.0174,2.02116,40260000.0
2008-07-17 06:00:00,2.01681,2.02323,2.01681,2.01767,44500000.0
2008-07-17 06:05:00,2.02362,2.02403,2.01753,2.02237,44630000.0
2008-07-17 06:10:00,2.02257,2.02339,2.01776,2.02106,50500000.0
2008-07-17 06:15:00,2.0205,2.02338,2.01852,2.02338,43380000.0
2008-07-17 06:20:00,2.02004,2.02465,2.01742,2.02123,54500000.0
2008-07-17 06:25:00,2.02205,2.02325,2.01777,2.02325,36750000.0
2008-07-17 06:30:00,2.02068,2.02407,2.01832,2.02073,48250000.0
2008-07-17 06:35:00,2.02349,2.02377,2.01761,2.02358,30500000.0
2008-07-17 06:40:00,2.02138,2.02365,2.0187,2.02211,37750000.0
2008-07-17 06:45:00,2.02376,2.02376,2.0163,2.02356,44760000.0
2008-07-17 06:50:00,2.02058,2.02418,2.01672,2.02154,34130000.0
2008-07-17 06:55:00,2.0207,2.02298,2.01635,2.02185,50880000.0
2008-07-17 07:00:00,2.02173,2.02545,2.0168,2.02244,40130000.0
2008-07-17 07:05:00,2.01791,2.02626,2.01768,2.02161,48390000.0
2008-07-17 07:10:00,2.02017,2.02259,2.01711,2.02201,38380000.0
2008-07-17 07:15:00,2.02127,2.02316,2.01774,2.01899,40250000.0
2008-07-17 07:20:00,2.0196,2.02249,2.01687,2.01824,50520000.0
2008-07-17 07:25:00,2.02039,2.02315,2.0178,2.02132,62380000.0
2008-07-17 07:30:00,2.0205,2.02351,2.01772,2.02072,47500000.0
2008-07-17 07:35:00,2.02025,2.02321,2.01632,2.02284,44510000.0
2008-07-17 07:40:00,2.02227,2.02323,2.01634,2.0193,40380000.0
2008-07-17 07:45:00,2.01732,2.02282,2.01553,2.01823,46510000.0
2008-07-17 07:50:00,2.02073,2.02606,2.01675,2.02199,41880000.0
2008-07-17 07:55:00,2.02146,2.02426,2.01776,2.02194,46000000.0
2008-07-17 08:00:00,2.02198,2.02477,2.01665,2.0211,45510000.0
2008-07-17 08:05:00,2.02248,2.02453,2.01857,2.02415,36760000.0
2008-07-17 08:10:00,2.01813,2.02435,2.0168,2.02029,48750000.0
2008-07-17 08:15:00,2.02374,2.02462,2.01876,2.02263,42500000.0
2008-07-17 08:20:00,2.02475,2.02501,2.01934,2.02254,45130000.0
2008-07-17 08:25:00,2.02255,2.02371,2.01585,2.02028,39260000.0
2008-07-17 08:30:00,2.02315,2.02447,2.01872,2.02001,45130000.0
2008-07-17 08:35:00,2.02416,2.02474,2.01907,2.0191,46260000.0
2008-07-17 08:40:00,2.0212,2.02578,2.01925,2.02304,41380000.0
2008-07-17 08:45:00,2.02306,2.02647,2.01687,2.02447,48380000.0
2008-07-17 08:50:00,2.02247,2.02531,2.01764,2.02448,46510000.0
2008-07-17 08:55:00,2.02129,2.02558,2.01852,2.02177,46260000.0
2008-07-17 09:00:00,2.02274,2.02553,2.02044,2.02483,45390000.0
2008-07-17 09:05:00,2.02129,2.02702,2.02112,2.02677,47500000.0
2008-07-17 09:10:00,2.02237,2.02794,2.02134,2.02537,38260000.0
2008-07-17 09:15:00,2.02645,2.02752,2.0204,2.02571,51130000.0
2008-07-17 09:20:00,2.0261,2.02647,2.02134,2.0252,54010000.0
2008-07-17 09:25:00,2.0267,2.0267,2.02088,2.02506,57650000.0
2008-07-17 09:30:00,2.02542,2.02542,2.01945,2.0237,40260000.0
2008-07-17 09:35:00,2.02347,2.02465,2.0173,2.02444,45010000.0
2008-07-17 09:40:00,2.02433,2.02658,2.01999,2.02562,45020000.0
2008-07-17 09:45:00,2.02545,2.02847,2.01967,2.02733,38250000.0
2008-07-17 09:50:00,2.02752,2.02918,2.02299,2.02738,43510000.0
2008-07-17 09:55:00,2.02561,2.02943,2.02198,2.02791,57390000.0
2008-07-17 10:00:00,2.02975,2.02975,2.02247,2.02754,55270000.0
2008-07-17 10:05:00,2.02919,2.02988,2.02335,2.02686,42750000.0
2008-07-17 10:10:00,2.02827,2.03019,2.02487,2.02985,36640000.0
2008-07-17 10:15:00,2.02625,2.03151,2.02417,2.02835,39630000.0
2008-07-17 10:20:00,2.02591,2.02987,2.023,2.0281,40630000.0
2008-07-17 10:25:00,2.02833,2.02944,2.02135,2.02606,40010000.0
2008-07-17 10:30:00,2.02602,2.02984,2.02266,2.02866,43890000.0
2008-07-17 10:35:00,2.02978,2.03018,2.02425,2.02821,49150000.0
2008-07-17 10:40:00,2.02988,2.02988,2.02208,2.02637,46880000.0
2008-07-17 10:45:00,2.02777,2.031,2.0234,2.02592,48630000.0
2008-07-17 10:50:00,2.02676,2.02964,2.02454,2.02928,35260000.0
2008-07-17 10:55:00,2.0262,2.02977,2.02452,2.02771,44520000.0
2008-07-17 11:00:00,2.0274,2.02989,2.02367,2.0271,45630000.0
2008-07-17 11:05:00,2.02789,2.03006,2.02325,2.02924,44390000.0
2008-07-17 11:10:00,2.02962,2.03139,2.02553,2.02814,48250000.0
2008-07-17 11:15:00,2.0298,2.03129,2.02611,2.02812,41130000.0
2008-07-17 11:20:00,2.02637,2.03088,2.02274,2.02994,46650000.0
2008-07-17 11:25:00,2.02956,2.03063,2.02348,2.02956,50890000.0
2008-07-17 11:30:00,2.02973,2.02973,2.02514,2.02926,42510000.0
2008-07-17 11:35:00,2.02906,2.02906,2.02348,2.02513,39640000.0
2008-07-17 11:40:00,2.02599,2.03052,2.02145,2.02676,42250000.0
2008-07-17 11:45:00,2.02929,2.03088,2.02261,2.0271,39760000.0
2008-07-17 11:50:00,2.02757,2.02991,2.02354,2.02831,46260000.0
2008-07-17 11:55:00,2.02742,2.03012,2.02487,2.02936,40760000.0
2008-07-17 12:00:00,2.02956,2.03176,2.02524,2.03057,45130000.0
2008-07-17 12:05:00,2.02842,2.0317,2.0263,2.02795,35750000.0
2008-07-17 12:10:00,2.03142,2.03142,2.02477,2.03028,36010000.0
2008-07-17 12:15:00,2.0263,2.03232,2.02487,2.03052,45750000.0
2008-07-17 12:20:00,2.02777,2.03122,2.02369,2.02369,43630000.0
2008-07-17 12:25:00,2.02721,2.0309,2.02352,2.02753,49250000.0
2008-07-17 12:30:00,2.02771,2.03346,2.02613,2.03123,38890000.0
2008-07-17 12:35:00,2.02943,2.03348,2.02671,2.03008,46630000.0
2008-07-17 12:40:00,2.02615,2.03146,2.02499,2.02845,52520000.0
2008-07-17 12:45:00,2.03019,2.03019,2.02531,2.02859,40130000.0
2008-07-17 12:50:00,2.02973,2.0319,2.02662,2.0304,52520000.0
2008-07-17 12:55:00,2.02921,2.0317,2.02526,2.02992,46760000.0
2008-07-17 13:00:00,2.03006,2.03125,2.02434,2.03089,49010000.0
2008-07-17 13:05:00,2.02642,2.03235,2.0253,2.03175,37130000.0
2008-07-17 13:10:00,2.03196,2.0328,2.02633,2.02974,43390000.0
2008-07-17 13:15:00,2.02879,2.03184,2.02539,2.03054,42380000.0
2008-07-17 13:20:00,2.0265,2.03177,2.0265,2.02687,56640000.0
2008-07-17 13:25:00,2.03033,2.03115,2.02556,2.02734,47880000.0
2008-07-17 13:30:00,2.02499,2.0297,2.02189,2.02729,46260000.0
2008-07-17 13:35:00,2.02728,2.02942,2.0225,2.02748,44880000.0
2008-07-17 13:40:00,2.02786,2.03056,2.02216,2.02648,52760000.0
2008-07-17 13:45:00,2.02682,2.02975,2.02269,2.02826,37260000.0
2008-07-17 13:50:00,2.02718,2.0293,2.02181,2.02801,38140000.0
2008-07-17 13:55:00,2.02965,2.03029,2.02277,2.02277,47510000.0
2008-07-17 14:00:00,2.02646,2.03043,2.02535,2.02962,44130000.0
2008-07-17 14:05:00,2.02844,2.03081,2.02507,2.02819,40890000.0
2008-07-17 14:10:00,2.02754,2.03037,2.02517,2.026,44500000.0
2008-07-17 14:15:00,2.03009,2.03064,2.02464,2.02561,36880000.0
2008-07-17 14:20:00,2.02928,2.02945,2.02212,2.02866,42630000.0
2008-07-17 14:25:00,2.02766,2.0299,2.02315,2.02755,42500000.0
2008-07-17 14:30:00,2.02937,2.03117,2.0252,2.02737,39880000.0
2008-07-17 14:35:00,2.02694,2.03242,2.02544,2.02916,44380000.0
2008-07-17 14:40:00,2.03052,2.03392,2.0272,2.03285,36880000.0
2008-07-17 14:45:00,2.03242,2.03433,2.02773,2.03136,44270000.0
2008-07-17 14:50:00,2.03033,2.03287,2.02601,2.03196,47380000.0
2008-07-17 14:55:00,2.03115,2.03207,2.02738,2.03177,52770000.0
2008-07-17 15:00:00,2.03224,2.03265,2.02521,2.02749,61390000.0
2008-07-17 15:05:00,2.02905,2.03017,2.02399,2.028,37380000.0
2008-07-17 15:10:00,2.02948,2.03018,2.0223,2.0223,47020000.0
2008-07-17 15:15:00,2.02643,2.02758,2.022,2.022,46260000.0
2008-07-17 15:20:00,2.02695,2.02866,2.02199,2.02595,48880000.0
2008-07-17 15:25:00,2.02687,2.02782,2.023,2.02754,37250000.0
2008-07-17 15:30:00,2.02666,2.02746,2.02189,2.02474,42500000.0
2008-07-17 15:35:00,2.02504,2.02731,2.01835,2.02302,45640000.0
2008-07-17 15:40:00,2.01964,2.02647,2.01964,2.01978,40760000.0
2008-07-17 15:45:00,2.02263,2.0258,2.01755,2.02139,57750000.0
2008-07-17 15:50:00,2.02331,2.02544,2.01735,2.02159,42130000.0
2008-07-17 15:55:00,2.02497,2.02554,2.01916,2.02411,42000000.0
2008-07-17 16:00:00,2.02407,2.02461,2.01779,2.02331,39380000.0
2008-07-17 16:05:00,2.02273,2.02487,2.01854,2.02471,34130000.0
2008-07-17 16:10:00,2.02315,2.02587,2.01982,2.02377,48000000.0
2008-07-17 16:15:00,2.02546,2.027,2.02095,2.02283,51010000.0
2008-07-17 16:20:00,2.02562,2.02819,2.0208,2.02668,41500000.0
2008-07-17 16:25:00,2.02586,2.02781,2.02139,2.02543,53880000.0
2008-07-17 16:30:00,2.02619,2.02797,2.02167,2.02797,47260000.0
2008-07-17 16:35:00,2.02682,2.03074,2.02338,2.02666,44380000.0
2008-07-17 16:40:00,2.02718,2.02772,2.02157,2.02479,37880000.0
2008-07-17 16:45:00,2.02743,2.02809,2.02024,2.02809,40380000.0
2008-07-17 16:50:00,2.02719,2.02719,2.02154,2.02556,38250000.0
2008-07-17 16:55:00,2.0266,2.02899,2.02345,2.02697,43000000.0
2008-07-17 17:00:00,2.02909,2.02969,2.02376,2.02767,42630000.0
2008-07-17 17:05:00,2.02624,2.02867,2.02237,2.02685,44880000.0
2008-07-17 17:10:00,2.02316,2.02934,2.02316,2.02533,36260000.0
2008-07-17 17:15:00,2.02891,2.03003,2.02608,2.02625,47640000.0
2008-07-17 17:20:00,2.0292,2.0292,2.02391,2.02745,43000000.0
2008-07-17 17:25:00,2.02763,2.03031,2.02344,2.03011,39630000.0
2008-07-17 17:30:00,2.02898,2.02999,2.02491,2.0269,44890000.0
2008-07-17 17:35:00,2.02624,2.03121,2.02512,2.02954,39880000.0
2008-07-17 17:40:00,2.02939,2.03233,2.02747,2.02987,43640000.0
2008-07-17 17:45:00,2.03021,2.03203,2.02599,2.03022,43640000.0
2008-07-17 17:50:00,2.02777,2.03139,2.02557,2.03093,46510000.0
2008-07-17 17:55:00,2.03062,2.03181,2.02573,2.03103,38380000.0
2008-07-17 18:00:00,2.03046,2.03241,2.02602,2.03063,47880000.0
2008-07-17 18:05:00,2.03126,2.03129,2.0261,2.02832,47390000.0
2008-07-17 18:10:00,2.02806,2.03157,2.02657,2.03016,42750000.0
2008-07-17 18:15:00,2.0299,2.03009,2.0235,2.02594,53270000.0
2008-07-17 18:20:00,2.02508,2.02984,2.02396,2.02925,46130000.0
2008-07-17 18:25:00,2.02492,2.02937,2.0234,2.02893,31890000.0
2008-07-17 18:30:00,2.02977,2.0301,2.02318,2.02749,53880000.0
2008-07-17 18:35:00,2.02739,2.0292,2.02216,2.02846,41760000.0
2008-07-17 18:40:00,2.0263,2.02945,2.02334,2.02846,48380000.0
2008-07-17 18:45:00,2.02763,2.02904,2.02198,2.02795,47500000.0
2008-07-17 18:50:00,2.0279,2.02975,2.02446,2.02746,44380000.0
2008-07-17 18:55:00,2.02786,2.03058,2.02403,2.02915,47510000.0
2008-07-17 19:00:00,2.02865,2.03041,2.02306,2.02885,43900000.0
2008-07-17 19:05:00,2.03039,2.03181,2.02603,2.02871,44270000.0
2008-07-17 19:10:00,2.02711,2.03196,2.02554,2.0294,45640000.0
2008-07-17 19:15:00,2.02931,2.03259,2.02361,2.02705,61140000.0
2008-07-17 19:20:00,2.03184,2.03184,2.02501,2.03001,45130000.0
2008-07-17 19:25:00,2.03014,2.03071,2.02454,2.02786,41510000.0
2008-07-17 19:30:00,2.03041,2.03189,2.02572,2.03119,49250000.0
2008-07-17 19:35:00,2.03231,2.03372,2.02712,2.03225,45880000.0
2008-07-17 19:40:00,2.03238,2.03353,2.02812,2.0311,41650000.0
2008-07-17 19:45:00,2.02995,2.03283,2.02577,2.02839,38750000.0
2008-07-17 19:50:00,2.03293,2.03461,2.02805,2.03022,41400000.0
2008-07-17 19:55:00,2.03314,2.03543,2.02906,2.03354,55510000.0
2008-07-17 20:00:00,2.03436,2.03546,2.02994,2.03167,45130000.0
2008-07-17 20:05:00,2.03399,2.03687,2.03086,2.03579,52130000.0
2008-07-17 20:10:00,2.03401,2.03665,2.0292,2.0332,46510000.0
2008-07-17 20:15:00,2.03466,2.03519,2.02633,2.03323,39630000.0
2008-07-17 20:20:00,2.03105,2.038,2.03031,2.03438,48260000.0
2008-07-17 20:25:00,2.0357,2.03932,2.03267,2.03826,49640000.0
2008-07-17 20:30:00,2.03781,2.03819,2.03143,2.03484,44500000.0
2008-07-17 20:35:00,2.03629,2.03633,2.02883,2.02883,39260000.0
2008-07-17 20:40:00,2.03283,2.03598,2.02991,2.03438,56880000.0
2008-07-17 20:45:00,2.03301,2.03527,2.02982,2.03375,34630000.0
2008-07-17 20:50:00,2.03317,2.03526,2.02685,2.03413,39500000.0
2008-07-17 20:55:00,2.03141,2.03418,2.02812,2.03308,49500000.0
2008-07-17 21:00:00,2.03124,2.03482,2.02955,2.03125,45000000.0
2008-07-17 21:05:00,2.03402,2.03492,2.0296,2.03045,41380000.0
2008-07-17 21:10:00,2.0328,2.03359,2.0273,2.02758,33640000.0
2008-07-17 21:15:00,2.03008,2.03536,2.02759,2.0319,43640000.0
2008-07-17 21:20:00,2.03311,2.03395,2.02721,2.02867,43630000.0
2008-07-17 21:25:00,2.03085,2.03268,2.02611,2.03235,37380000.0
2008-07-17 21:30:00,2.02926,2.03282,2.02721,2.03013,42250000.0
2008-07-17 21:35:00,2.02699,2.03294,2.02699,2.03072,43130000.0
2008-07-17 21:40:00,2.03179,2.03284,2.02567,2.02935,38380000.0
2008-07-17 21:45:00,2.03187,2.03341,2.02512,2.02864,48010000.0
2008-07-17 21:50:00,2.02701,2.03241,2.02634,2.03027,34000000.0
2008-07-17 21:55:00,2.02735,2.03201,2.02345,2.026,42750000.0
2008-07-17 22:00:00,2.02891,2.03362,2.02636,2.03064,35260000.0
2008-07-17 22:05:00,2.03142,2.03342,2.02599,2.02953,38260000.0
2008-07-17 22:10:00,2.03218,2.03218,2.02635,2.02775,38500000.0
2008-07-17 22:15:00,2.02708,2.03203,2.02436,2.02883,41140000.0
2008-07-17 22:20:00,2.02736,2.02938,2.02159,2.02846,39390000.0
2008-07-17 22:25:00,2.02475,2.03193,2.02471,2.02993,43000000.0
2008-07-17 22:30:00,2.02884,2.03215,2.02501,2.02887,40280000.0
2008-07-17 22:35:00,2.03073,2.03278,2.02586,2.02771,39750000.0
2008-07-17 22:40:00,2.02944,2.03207,2.02456,2.02939,36380000.0
2008-07-17 22:45:00,2.0292,2.03291,2.02285,2.0257,34250000.0
2008-07-17 22:50:00,2.03016,2.03099,2.02208,2.02822,41500000.0
2008-07-17 22:55:00,2.02708,2.02996,2.02272,2.02733,32380000.0
2008-07-17 23:00:00,2.02795,2.02889,2.02271,2.02748,43880000.0
2008-07-17 23:05:00,2.02372,2.0287,2.02205,2.0277,37000000.0
2008-07-17 23:10:00,2.02658,2.02908,2.02194,2.02653,38400000.0
2008-07-17 23:15:00,2.02227,2.02876,2.02227,2.02746,37000000.0
2008-07-17 23:20:00,2.02872,2.03022,2.02172,2.02667,35630000.0
2008-07-17 23:25:00,2.02828,2.02889,2.0233,2.02761,37130000.0
2008-07-17 23:30:00,2.02451,2.03233,2.0223,2.02754,41890000.0
2008-07-17 23:35:00,2.02797,2.03011,2.02297,2.02717,41020000.0
2008-07-17 23:40:00,2.02627,2.0291,2.02328,2.02529,34250000.0
2008-07-17 23:45:00,2.02343,2.0289,2.02343,2.02805,25140000.0
2008-07-17 23:50:00,2.02614,2.03035,2.02181,2.02834,49880000.0
2008-07-17 23:55:00,2.02656,2.02861,2.02024,2.0267,48130000.0
2008-07-18 00:00:00,2.02593,2.02949,2.02297,2.0263,46880000.0
2008-07-18 00:05:00,2.0265,2.02975,2.02234,2.02671,53140000.0
2008-07-18 00:10:00,2.02811,2.03335,2.02337,2.02893,50630000.0
2008-07-18 00:15:00,2.02846,2.03279,2.02361,2.03279,38260000.0
2008-07-18 00:20:00,2.02686,2.03027,2.0225,2.02715,51380000.0
2008-07-18 00:25:00,2.02787,2.03005,2.02369,2.0282,44630000.0
2008-07-18 00:30:00,2.02822,2.03097,2.02315,2.02891,48380000.0
2008-07-18 00:35:00,2.0276,2.02993,2.02365,2.02513,37250000.0
2008-07-18 00:40:00,2.02872,2.03118,2.02439,2.0244,37140000.0
2008-07-18 00:45:00,2.02638,2.02929,2.02104,2.02718,44750000.0
2008-07-18 00:50:00,2.02654,2.03007,2.02381,2.02903,53890000.0
2008-07-18 00:55:00,2.02525,2.029,2.02253,2.02842,46010000.0
2008-07-18 01:00:00,2.02747,2.02924,2.02147,2.02368,57880000.0
2008-07-18 01:05:00,2.02556,2.0287,2.01924,2.02718,43000000.0
2008-07-18 01:10:00,2.02823,2.02922,2.01993,2.01993,42880000.0
2008-07-18 01:15:00,2.02681,2.02899,2.02155,2.02733,41000000.0
2008-07-18 01:20:00,2.02825,2.03024,2.02184,2.02597,49380000.0
2008-07-18 01:25:00,2.02692,2.02913,2.02329,2.02613,45510000.0
2008-07-18 01:30:00,2.02432,2.02971,2.02335,2.02922,44260000.0
2008-07-18 01:35:00,2.02434,2.03032,2.02434,2.02608,43760000.0
2008-07-18 01:40:00,2.02858,2.02968,2.02537,2.0276,30880000.0
2008-07-18 01:45:00,2.02754,2.02954,2.02505,2.0282,52750000.0
2008-07-18 01:50:00,2.02721,2.03,2.02474,2.02745,55630000.0
2008-07-18 01:55:00,2.02649,2.02919,2.0243,2.02876,33260000.0
2008-07-18 02:00:00,2.02916,2.02978,2.02419,2.02717,59520000.0
2008-07-18 02:05:00,2.02928,2.03016,2.02508,2.02709,50890000.0
2008-07-18 02:10:00,2.02959,2.03077,2.0245,2.03076,49140000.0
2008-07-18 02:15:00,2.02983,2.03131,2.02469,2.02956,56390000.0
2008-07-18 02:20:00,2.0296,2.03189,2.02507,2.02929,41130000.0
2008-07-18 02:25:00,2.02971,2.03302,2.02571,2.03251,47130000.0
2008-07-18 02:30:00,2.0318,2.03413,2.02655,2.03105,61390000.0
2008-07-18 02:35:00,2.02838,2.03262,2.02545,2.03045,37260000.0
2008-07-18 02:40:00,2.03222,2.03222,2.02703,2.02995,46130000.0
2008-07-18 02:45:00,2.03124,2.03409,2.02559,2.03125,43250000.0
2008-07-18 02:50:00,2.03043,2.03311,2.02784,2.03076,32380000.0
2008-07-18 02:55:00,2.03272,2.03538,2.02978,2.0338,47630000.0
2008-07-18 03:00:00,2.03395,2.03429,2.02861,2.03215,53010000.0
2008-07-18 03:05:00,2.03339,2.03483,2.02737,2.03382,41380000.0
2008-07-18 03:10:00,2.02976,2.03592,2.02672,2.03592,46510000.0
2008-07-18 03:15:00,2.03278,2.03772,2.02809,2.03341,38500000.0
2008-07-18 03:20:00,2.03309,2.0351,2.02954,2.03111,45000000.0
2008-07-18 03:25:00,2.03356,2.03409,2.02781,2.03131,43250000.0
2008-07-18 03:30:00,2.03265,2.0342,2.02296,2.0305,50650000.0
2008-07-18 03:35:00,2.02938,2.03397,2.02621,2.03374,42010000.0
2008-07-18 03:40:00,2.0302,2.0339,2.02679,2.03275,36380000.0
2008-07-18 03:45:00,2.03318,2.0343,2.02963,2.03279,48000000.0
2008-07-18 03:50:00,2.03015,2.03576,2.02783,2.03395,46760000.0
2008-07-18 03:55:00,2.03594,2.03619,2.02843,2.03367,42880000.0
2008-07-18 04:00:00,2.03488,2.03635,2.02913,2.03403,36380000.0
2008-07-18 04:05:00,2.03331,2.03619,2.03038,2.03306,44130000.0
2008-07-18 04:10:00,2.02787,2.03621,2.02787,2.03581,48520000.0
2008-07-18 04:15:00,2.03481,2.03771,2.03039,2.03392,52890000.0
2008-07-18 04:20:00,2.03665,2.03665,2.02757,2.03159,43880000.0
2008-07-18 04:25:00,2.03345,2.03585,2.03002,2.0338,44130000.0
2008-07-18 04:30:00,2.03117,2.03557,2.02818,2.02928,40500000.0
2008-07-18 04:35:00,2.03295,2.03608,2.02891,2.03277,41750000.0
2008-07-18 04:40:00,2.03558,2.03609,2.03088,2.03427,50260000.0
2008-07-18 04:45:00,2.03378,2.03644,2.02677,2.03295,49010000.0
2008-07-18 04:50:00,2.03102,2.03457,2.02761,2.03294,39760000.0
2008-07-18 04:55:00,2.03367,2.03509,2.02804,2.03442,39260000.0
2008-07-18 05:00:00,2.03259,2.03439,2.0262,2.03133,44010000.0
2008-07-18 05:05:00,2.03171,2.03527,2.02719,2.03028,55000000.0
2008-07-18 05:10:00,2.03009,2.03483,2.026,2.03189,43130000.0
2008-07-18 05:15:00,2.03228,2.03437,2.0267,2.0311,44630000.0
2008-07-18 05:20:00,2.03235,2.03493,2.02739,2.03167,51010000.0
2008-07-18 05:25:00,2.0309,2.03302,2.02691,2.03234,31380000.0
2008-07-18 05:30:00,2.02901,2.03292,2.02364,2.03174,40760000.0
2008-07-18 05:35:00,2.0312,2.032,2.02523,2.0313,44880000.0
2008-07-18 05:40:00,2.03152,2.03212,2.02281,2.02703,32880000.0
2008-07-18 05:45:00,2.03024,2.03119,2.02431,2.03073,40640000.0
2008-07-18 05:50:00,2.03138,2.03161,2.02355,2.03055,41510000.0
2008-07-18 05:55:00,2.02827,2.03169,2.0255,2.0308,41260000.0
2008-07-18 06:00:00,2.02651,2.03414,2.02651,2.03024,46510000.0
2008-07-18 06:05:00,2.03187,2.03372,2.02577,2.03074,49750000.0
2008-07-18 06:10:00,2.03121,2.03246,2.02319,2.03114,45010000.0
2008-07-18 06:15:00,2.03042,2.03216,2.02479,2.0295,45000000.0
2008-07-18 06:20:00,2.03013,2.03162,2.02218,2.02747,50500000.0
2008-07-18 06:25:00,2.02937,2.03143,2.02525,2.0307,41630000.0
2008-07-18 06:30:00,2.02883,2.03353,2.02686,2.0273,45130000.0
2008-07-18 06:35:00,2.02503,2.0318,2.02472,2.02986,42130000.0
2008-07-18 06:40:00,2.02842,2.03199,2.0231,2.02849,39760000.0
2008-07-18 06:45:00,2.02891,2.03135,2.02322,2.03024,57390000.0
2008-07-18 06:50:00,2.0285,2.03348,2.02503,2.03348,41880000.0
2008-07-18 06:55:00,2.03308,2.03308,2.02595,2.02987,40010000.0
2008-07-18 07:00:00,2.02949,2.03336,2.02533,2.02919,35750000.0
2008-07-18 07:05:00,2.03014,2.03364,2.02511,2.02953,49010000.0
2008-07-18 07:10:00,2.03013,2.03349,2.02406,2.02814,38130000.0
2008-07-18 07:15:00,2.03012,2.03292,2.02511,2.0282,42760000.0
2008-07-18 07:20:00,2.028,2.03313,2.02677,2.02883,46510000.0
2008-07-18 07:25:00,2.03237,2.03237,2.02654,2.02838,55260000.0
2008-07-18 07:30:00,2.03027,2.0316,2.02521,2.02736,47020000.0
2008-07-18 07:35:00,2.02985,2.03066,2.02445,2.02867,37750000.0
2008-07-18 07:40:00,2.02957,2.03073,2.02502,2.02968,45880000.0
2008-07-18 07:45:00,2.02676,2.02962,2.0223,2.0249,46380000.0
2008-07-18 07:50:00,2.0265,2.02878,2.02025,2.02741,42390000.0
2008-07-18 07:55:00,2.02682,2.0294,2.02452,2.02792,49130000.0
2008-07-18 08:00:00,2.02659,2.02831,2.02199,2.028,49630000.0
2008-07-18 08:05:00,2.0275,2.02928,2.02276,2.02643,39010000.0
2008-07-18 08:10:00,2.0225,2.03029,2.0225,2.02891,40500000.0
2008-07-18 08:15:00,2.02948,2.03038,2.02393,2.0301,43510000.0
2008-07-18 08:20:00,2.02926,2.03032,2.02271,2.02842,50380000.0
2008-07-18 08:25:00,2.02668,2.02972,2.02407,2.02763,43500000.0
2008-07-18 08:30:00,2.02748,2.0288,2.0223,2.02385,43270000.0
2008-07-18 08:35:00,2.02628,2.02799,2.02172,2.02374,47880000.0
2008-07-18 08:40:00,2.02417,2.02854,2.02318,2.02569,48750000.0
2008-07-18 08:45:00,2.02776,2.03019,2.02138,2.02953,49890000.0
2008-07-18 08:50:00,2.02826,2.03026,2.02348,2.0269,40500000.0
2008-07-18 08:55:00,2.02612,2.031,2.02492,2.02761,47750000.0
2008-07-18 09:00:00,2.02889,2.03072,2.02375,2.02993,43890000.0
2008-07-18 09:05:00,2.02744,2.03165,2.02735,2.02914,42010000.0
2008-07-18 09:10:00,2.02725,2.03198,2.02524,2.02826,35500000.0
2008-07-18 09:15:00,2.03047,2.03181,2.0256,2.02951,45130000.0
2008-07-18 09:20:00,2.03048,2.03178,2.02596,2.0304,50140000.0
2008-07-18 09:25:00,2.0318,2.03317,2.02755,2.03317,52770000.0
2008-07-18 09:30:00,2.03185,2.03301,2.02746,2.0308,39880000.0
2008-07-18 09:35:00,2.03007,2.03265,2.02635,2.03029,43260000.0
2008-07-18 09:40:00,2.03216,2.03316,2.02553,2.03012,43510000.0
2008-07-18 09:45:00,2.02897,2.03093,2.0242,2.02912,38750000.0
2008-07-18 09:50:00,2.0287,2.03069,2.02625,2.02839,38890000.0
2008-07-18 09:55:00,2.02759,2.03115,2.02365,2.03001,50130000.0
2008-07-18 10:00:00,2.02772,2.03025,2.02289,2.02896,60750000.0
2008-07-18 10:05:00,2.03001,2.0304,2.02101,2.02812,47630000.0
2008-07-18 10:10:00,2.0286,2.03153,2.02596,2.0305,36750000.0
2008-07-18 10:15:00,2.02514,2.03152,2.02514,2.02929,39270000.0
2008-07-18 10:20:00,2.02945,2.03153,2.02481,2.02939,38510000.0
2008-07-18 10:25:00,2.02821,2.02954,2.02154,2.028,44260000.0
2008-07-18 10:30:00,2.0249,2.02839,2.02072,2.02622,44250000.0
2008-07-18 10:35:00,2.02659,2.02838,2.02238,2.02637,51000000.0
2008-07-18 10:40:00,2.02709,2.02805,2.02049,2.02444,47880000.0
2008-07-18 10:45:00,2.02635,2.02724,2.02195,2.02541,45500000.0
2008-07-18 10:50:00,2.02498,2.02726,2.02413,2.02581,38630000.0
2008-07-18 10:55:00,2.02489,2.0272,2.02226,2.0245,49880000.0
2008-07-18 11:00:00,2.02512,2.02794,2.02191,2.02717,44760000.0
2008-07-18 11:05:00,2.02685,2.02709,2.02128,2.02597,45880000.0
2008-07-18 11:10:00,2.02577,2.0271,2.02152,2.02311,52000000.0
2008-07-18 11:15:00,2.02631,2.02682,2.02186,2.02565,44500000.0
2008-07-18 11:20:00,2.02291,2.02936,2.02023,2.02669,57130000.0
2008-07-18 11:25:00,2.02483,2.02715,2.02051,2.02429,46630000.0
2008-07-18 11:30:00,2.0262,2.02722,2.02342,2.02654,46140000.0
2008-07-18 11:35:00,2.02652,2.02753,2.02289,2.02448,40880000.0
2008-07-18 11:40:00,2.0235,2.02736,2.02199,2.0235,42380000.0
2008-07-18 11:45:00,2.02598,2.02747,2.0214,2.02709,37760000.0
2008-07-18 11:50:00,2.02748,2.0285,2.02171,2.02467,42890000.0
2008-07-18 11:55:00,2.02668,2.0275,2.02196,2.02529,48880000.0
2008-07-18 12:00:00,2.02648,2.02835,2.02192,2.02687,42000000.0
2008-07-18 12:05:00,2.0248,2.02725,2.02072,2.02504,38510000.0
2008-07-18 12:10:00,2.02623,2.02742,2.01866,2.02579,38130000.0
2008-07-18 12:15:00,2.02515,2.02717,2.02146,2.02564,40250000.0
2008-07-18 12:20:00,2.02257,2.02718,2.01982,2.02257,46380000.0
2008-07-18 12:25:00,2.02432,2.02564,2.02055,2.02055,46260000.0
2008-07-18 12:30:00,2.02291,2.02914,2.02288,2.02787,39760000.0
2008-07-18 12:35:00,2.02726,2.02832,2.02283,2.02793,47140000.0
2008-07-18 12:40:00,2.02351,2.02889,2.02276,2.0256,47250000.0
2008-07-18 12:45:00,2.02559,2.02788,2.02242,2.0271,46010000.0
2008-07-18 12:50:00,2.0255,2.02875,2.02293,2.02757,55630000.0
2008-07-18 12:55:00,2.02526,2.02815,2.02079,2.02456,44750000.0
2008-07-18 13:00:00,2.02614,2.02853,2.02264,2.02851,50510000.0
2008-07-18 13:05:00,2.02554,2.02909,2.02277,2.02838,39250000.0
2008-07-18 13:10:00,2.02875,2.02989,2.02248,2.02846,45500000.0
2008-07-18 13:15:00,2.02786,2.02934,2.02197,2.02685,49880000.0
2008-07-18 13:20:00,2.02381,2.02891,2.02223,2.02223,48130000.0
2008-07-18 13:25:00,2.02719,2.02954,2.02233,2.02676,47500000.0
2008-07-18 13:30:00,2.02539,2.03062,2.02222,2.02724,40760000.0
2008-07-18 13:35:00,2.02944,2.03056,2.02187,2.02826,52260000.0
2008-07-18 13:40:00,2.02805,2.03018,2.02405,2.02521,48010000.0
2008-07-18 13:45:00,2.0271,2.031,2.02422,2.02892,41250000.0
2008-07-18 13:50:00,2.02845,2.03186,2.02624,2.02976,37010000.0
2008-07-18 13:55:00,2.03119,2.03175,2.02446,2.02474,40010000.0
2008-07-18 14:00:00,2.03068,2.03299,2.0263,2.03031,40380000.0
2008-07-18 14:05:00,2.0291,2.0319,2.02629,2.03066,40000000.0
2008-07-18 14:10:00,2.03051,2.0331,2.02584,2.02584,43760000.0
2008-07-18 14:15:00,2.03142,2.03347,2.02844,2.03049,38130000.0
2008-07-18 14:20:00,2.0338,2.03403,2.02714,2.03059,40770000.0
2008-07-18 14:25:00,2.0324,2.03465,2.02693,2.03156,45250000.0
2008-07-18 14:30:00,2.03239,2.03455,2.02796,2.03065,43000000.0
2008-07-18 14:35:00,2.0302,2.03195,2.02615,2.02615,45760000.0
2008-07-18 14:40:00,2.02987,2.03121,2.02379,2.02829,40880000.0
2008-07-18 14:45:00,2.02876,2.0308,2.02446,2.02797,46630000.0
2008-07-18 14:50:00,2.02759,2.03249,2.02414,2.03005,51390000.0
2008-07-18 14:55:00,2.03037,2.03087,2.02684,2.02984,48380000.0
2008-07-18 15:00:00,2.02741,2.03161,2.0241,2.02742,51270000.0
2008-07-18 15:05:00,2.02882,2.03126,2.02477,2.0296,39630000.0
2008-07-18 15:10:00,2.02973,2.03117,2.02496,2.02576,40380000.0
2008-07-18 15:15:00,2.02791,2.03121,2.02622,2.02689,47380000.0
2008-07-18 15:20:00,2.02992,2.03057,2.02338,2.02746,43130000.0
2008-07-18 15:25:00,2.0282,2.03016,2.02521,2.02987,43140000.0
2008-07-18 15:30:00,2.02805,2.031,2.02424,2.031,42630000.0
2008-07-18 15:35:00,2.02864,2.0304,2.02121,2.02627,42130000.0
2008-07-18 15:40:00,2.02425,2.03052,2.02396,2.02458,41880000.0
2008-07-18 15:45:00,2.02789,2.02899,2.02193,2.02681,46250000.0
2008-07-18 15:50:00,2.02802,2.02888,2.01925,2.02668,43390000.0
2008-07-18 15:55:00,2.02764,2.02764,2.02251,2.02445,39130000.0
2008-07-18 16:00:00,2.0262,2.02764,2.02207,2.02607,44390000.0
2008-07-18 16:05:00,2.02591,2.02621,2.02076,2.02468,39630000.0
2008-07-18 16:10:00,2.02267,2.02626,2.01945,2.02626,41000000.0
2008-07-18 16:15:00,2.02503,2.028,2.02068,2.02068,48260000.0
2008-07-18 16:20:00,2.02556,2.02673,2.01974,2.02327,41250000.0
2008-07-18 16:25:00,2.02575,2.02632,2.0207,2.02414,47010000.0
2008-07-18 16:30:00,2.02422,2.0262,2.01985,2.02314,50250000.0
2008-07-18 16:35:00,2.02295,2.02719,2.01928,2.024,48630000.0
2008-07-18 16:40:00,2.02308,2.02525,2.01822,2.02327,43890000.0
2008-07-18 16:45:00,2.02381,2.0242,2.01856,2.02251,35750000.0
2008-07-18 16:50:00,2.02107,2.02518,2.0178,2.01972,34630000.0
2008-07-18 16:55:00,2.02357,2.02481,2.01792,2.02377,43750000.0
2008-07-18 17:00:00,2.02421,2.02627,2.01825,2.0226,40260000.0
2008-07-18 17:05:00,2.02183,2.02552,2.02033,2.02552,48130000.0
2008-07-18 17:10:00,2.01882,2.02634,2.01882,2.02155,33500000.0
2008-07-18 17:15:00,2.02278,2.0258,2.02046,2.02148,45250000.0
2008-07-18 17:20:00,2.02445,2.02541,2.02071,2.02323,47010000.0
2008-07-18 17:25:00,2.02401,2.0256,2.01914,2.02295,43130000.0
2008-07-18 17:30:00,2.02511,2.02716,2.02115,2.02115,46130000.0
2008-07-18 17:35:00,2.02102,2.02577,2.02044,2.02443,38390000.0
2008-07-18 17:40:00,2.02535,2.02589,2.02228,2.02318,42140000.0
2008-07-18 17:45:00,2.02491,2.02592,2.02089,2.02453,48130000.0
2008-07-18 17:50:00,2.02431,2.02616,2.02012,2.02321,43880000.0
2008-07-18 17:55:00,2.02308,2.02472,2.01833,2.0234,36260000.0
2008-07-18 18:00:00,2.02222,2.02666,2.01924,2.02439,48880000.0
2008-07-18 18:05:00,2.02407,2.02607,2.01946,2.02447,41250000.0
2008-07-18 18:10:00,2.02374,2.02727,2.02229,2.02499,41250000.0
2008-07-18 18:15:00,2.02597,2.02715,2.02121,2.0248,65140000.0
2008-07-18 18:20:00,2.02269,2.02681,2.01963,2.02399,41630000.0
2008-07-18 18:25:00,2.0234,2.026,2.01891,2.02247,36880000.0
2008-07-18 18:30:00,2.02479,2.02727,2.0173,2.02256,52010000.0
2008-07-18 18:35:00,2.02479,2.02606,2.01963,2.02469,50510000.0
2008-07-18 18:40:00,2.02333,2.02534,2.01994,2.02533,50000000.0
2008-07-18 18:45:00,2.02398,2.0252,2.01766,2.02294,45500000.0
2008-07-18 18:50:00,2.02218,2.0259,2.01945,2.02206,47380000.0
2008-07-18 18:55:00,2.02081,2.02571,2.0196,2.02489,45250000.0
2008-07-18 19:00:00,2.02443,2.02562,2.01924,2.02479,43770000.0
2008-07-18 19:05:00,2.02506,2.02636,2.02022,2.02345,45380000.0
2008-07-18 19:10:00,2.0226,2.02617,2.02131,2.02217,46000000.0
2008-07-18 19:15:00,2.02422,2.02583,2.02021,2.02112,64010000.0
2008-07-18 19:20:00,2.02446,2.02596,2.01925,2.02557,43630000.0
2008-07-18 19:25:00,2.02461,2.02725,2.02045,2.02531,39260000.0
2008-07-18 19:30:00,2.02563,2.02586,2.02038,2.02533,48500000.0
2008-07-18 19:35:00,2.02648,2.02689,2.02124,2.02422,40010000.0
2008-07-18 19:40:00,2.02329,2.02556,2.02032,2.02392,37390000.0
2008-07-18 19:45:00,2.02393,2.02739,2.02055,2.02442,44630000.0
2008-07-18 19:50:00,2.0261,2.0269,2.02023,2.02207,35510000.0
2008-07-18 19:55:00,2.02537,2.02733,2.02008,2.02402,55630000.0
2008-07-18 20:00:00,2.02343,2.02505,2.02138,2.0228,41010000.0
2008-07-18 20:05:00,2.02351,2.02646,2.02034,2.02514,48020000.0
2008-07-18 20:10:00,2.02125,2.02616,2.01864,2.02363,45130000.0
2008-07-18 20:15:00,2.02467,2.02683,2.01902,2.02455,41140000.0
2008-07-18 20:20:00,2.02099,2.0273,2.01992,2.02397,49130000.0
2008-07-18 20:25:00,2.02431,2.02596,2.02072,2.02444,44010000.0
2008-07-18 20:30:00,2.02315,2.027,2.02011,2.02597,51380000.0
2008-07-18 20:35:00,2.02397,2.02738,2.02188,2.02307,48020000.0
2008-07-18 20:40:00,2.02166,2.02653,2.01984,2.02336,58760000.0
2008-07-18 20:45:00,2.02284,2.02669,2.0204,2.02483,36630000.0
2008-07-18 20:50:00,2.02386,2.02616,2.01862,2.02322,41880000.0
2008-07-18 20:55:00,2.02406,2.02616,2.02046,2.02559,55880000.0
2008-07-18 21:00:00,2.0225,2.02653,2.01995,2.02483,41630000.0
2008-07-18 21:05:00,2.02482,2.02617,2.0213,2.02272,42390000.0
2008-07-18 21:10:00,2.01947,2.02547,2.01947,2.02168,35260000.0
2008-07-18 21:15:00,2.024,2.02593,2.02033,2.0245,41260000.0
2008-07-18 21:20:00,2.02378,2.02593,2.01857,2.02267,42510000.0
2008-07-18 21:25:00,2.02536,2.026,2.02033,2.02447,39000000.0
2008-07-18 21:30:00,2.02468,2.02688,2.02007,2.02558,36750000.0
2008-07-18 21:35:00,2.02062,2.02695,2.02062,2.02628,44260000.0
2008-07-18 21:40:00,2.02685,2.02729,2.02199,2.02407,30510000.0
2008-07-18 21:45:00,2.02429,2.02719,2.02014,2.02198,43390000.0
2008-07-18 21:50:00,2.02399,2.02608,2.02111,2.02429,32880000.0
2008-07-18 21:55:00,2.02469,2.02724,2.0203,2.0203,41130000.0
2008-07-18 22:00:00,2.02385,2.02655,2.02121,2.02336,35130000.0
2008-07-18 22:05:00,2.02612,2.02612,2.02074,2.02604,37380000.0
2008-07-18 22:10:00,2.0245,2.02567,2.01977,2.02359,33750000.0
2008-07-18 22:15:00,2.02087,2.02923,2.01903,2.02719,39760000.0
2008-07-18 22:20:00,2.02944,2.02944,2.01941,2.02434,35630000.0
2008-07-18 22:25:00,2.01897,2.02488,2.01897,2.02264,44250000.0
2008-07-18 22:30:00,2.02198,2.02463,2.01775,2.02463,45380000.0
2008-07-18 22:35:00,2.02516,2.02554,2.01947,2.02173,34630000.0
2008-07-18 22:40:00,2.02306,2.0249,2.01821,2.02339,34510000.0
2008-07-18 22:45:00,2.02297,2.02544,2.01875,2.01947,38010000.0
2008-07-18 22:50:00,2.02309,2.02583,2.01962,2.02482,40130000.0
2008-07-18 22:55:00,2.02486,2.0252,2.01803,2.02255,42630000.0
2008-07-20 23:00:00,2.0236,2.02646,2.01955,2.02337,44250000.0
2008-07-20 23:05:00,2.01972,2.02487,2.01842,2.0237,45390000.0
2008-07-20 23:10:00,2.02394,2.02449,2.01803,2.02132,35260000.0
2008-07-20 23:15:00,2.01827,2.02731,2.01827,2.02538,37000000.0
2008-07-20 23:20:00,2.02468,2.02608,2.0208,2.02512,48130000.0
2008-07-20 23:25:00,2.02391,2.02472,2.02056,2.02472,32010000.0
2008-07-20 23:30:00,2.02444,2.02863,2.02099,2.02689,34640000.0
2008-07-20 23:35:00,2.02615,2.02707,2.02117,2.02505,45630000.0
2008-07-20 23:40:00,2.02536,2.02742,2.02188,2.02256,32750000.0
2008-07-20 23:45:00,2.02498,2.02732,2.02268,2.02721,38130000.0
2008-07-20 23:50:00,2.02775,2.02775,2.02262,2.0275,35390000.0
2008-07-20 23:55:00,2.02539,2.02744,2.02182,2.02302,41260000.0
2008-07-21 00:00:00,2.02434,2.02773,2.02187,2.02545,55890000.0
2008-07-21 00:05:00,2.02661,2.02837,2.02022,2.02589,55390000.0
2008-07-21 00:10:00,2.02581,2.02782,2.02324,2.02651,44010000.0
2008-07-21 00:15:00,2.025,2.02745,2.02212,2.02566,30880000.0
2008-07-21 00:20:00,2.02572,2.02812,2.02114,2.02654,46390000.0
2008-07-21 00:25:00,2.02716,2.02786,2.02117,2.02783,44760000.0
2008-07-21 00:30:00,2.02781,2.02813,2.02179,2.02629,49640000.0
2008-07-21 00:35:00,2.02742,2.02828,2.02132,2.02178,33380000.0
2008-07-21 00:40:00,2.02506,2.02746,2.02075,2.02655,30000000.0
2008-07-21 00:45:00,2.02721,2.02822,2.02301,2.02722,33260000.0
2008-07-21 00:50:00,2.02382,2.02732,2.02176,2.02673,53000000.0
2008-07-21 00:55:00,2.02494,2.02764,2.02222,2.02645,48510000.0
2008-07-21 01:00:00,2.02572,2.02779,2.01935,2.02658,56250000.0
2008-07-21 01:05:00,2.02532,2.02805,2.02169,2.0271,44630000.0
2008-07-21 01:10:00,2.02655,2.02901,2.02212,2.02229,39880000.0
2008-07-21 01:15:00,2.02623,2.02743,2.0212,2.02497,42010000.0
2008-07-21 01:20:00,2.02443,2.02923,2.02032,2.02284,59380000.0
2008-07-21 01:25:00,2.02401,2.02821,2.02178,2.02448,45630000.0
2008-07-21 01:30:00,2.02339,2.02747,2.02029,2.02561,46880000.0
2008-07-21 01:35:00,2.02687,2.02721,2.02181,2.02503,31130000.0
2008-07-21 01:40:00,2.02694,2.02694,2.02207,2.02548,31750000.0
2008-07-21 01:45:00,2.02368,2.02697,2.02289,2.02541,50140000.0
2008-07-21 01:50:00,2.02412,2.02645,2.02154,2.02364,49880000.0
2008-07-21 01:55:00,2.02297,2.02668,2.02292,2.02481,30520000.0
2008-07-21 02:00:00,2.02625,2.0268,2.02302,2.02477,45760000.0
2008-07-21 02:05:00,2.02452,2.02684,2.02036,2.02394,52380000.0
2008-07-21 02:10:00,2.02543,2.02639,2.02167,2.02437,53270000.0
2008-07-21 02:15:00,2.02547,2.0265,2.02196,2.02602,30510000.0
2008-07-21 02:20:00,2.02478,2.02714,2.02082,2.02082,36000000.0
2008-07-21 02:25:00,2.02445,2.0266,2.019,2.02264,40000000.0
2008-07-21 02:30:00,2.02361,2.02647,2.01934,2.02466,47510000.0
2008-07-21 02:35:00,2.02083,2.02592,2.01955,2.02408,50510000.0
2008-07-21 02:40:00,2.0236,2.02548,2.01885,2.02372,44390000.0
2008-07-21 02:45:00,2.02183,2.02567,2.02151,2.02388,44130000.0
2008-07-21 02:50:00,2.02504,2.02505,2.01948,2.02433,49380000.0
2008-07-21 02:55:00,2.02318,2.02585,2.01787,2.02258,55380000.0
2008-07-21 03:00:00,2.02396,2.02472,2.01941,2.02187,41250000.0
2008-07-21 03:05:00,2.02327,2.02438,2.01856,2.02173,57250000.0
2008-07-21 03:10:00,2.02016,2.02345,2.01809,2.02174,46390000.0
2008-07-21 03:15:00,2.02292,2.02364,2.01888,2.02259,30880000.0
2008-07-21 03:20:00,2.01735,2.02399,2.01735,2.02101,42250000.0
2008-07-21 03:25:00,2.02306,2.02369,2.0172,2.02239,48760000.0
2008-07-21 03:30:00,2.02315,2.02469,2.01711,2.02307,52260000.0
2008-07-21 03:35:00,2.02328,2.02459,2.01926,2.02043,36880000.0
2008-07-21 03:40:00,2.02388,2.02424,2.01942,2.02309,37130000.0
2008-07-21 03:45:00,2.02274,2.02386,2.01897,2.02214,49780000.0
2008-07-21 03:50:00,2.02111,2.025,2.01664,2.02341,51380000.0
2008-07-21 03:55:00,2.02285,2.02323,2.01792,2.0219,47260000.0
2008-07-21 04:00:00,2.021,2.02446,2.01703,2.0221,37770000.0
2008-07-21 04:05:00,2.02307,2.02325,2.01724,2.02325,44760000.0
2008-07-21 04:10:00,2.02272,2.02272,2.01741,2.02011,34380000.0
2008-07-21 04:15:00,2.01934,2.0233,2.01787,2.02219,38380000.0
2008-07-21 04:20:00,2.02,2.02283,2.01737,2.02188,39010000.0
2008-07-21 04:25:00,2.02268,2.02427,2.01656,2.01992,36510000.0
2008-07-21 04:30:00,2.0231,2.0238,2.01819,2.02242,40880000.0
2008-07-21 04:35:00,2.02245,2.02272,2.01585,2.02229,37640000.0
2008-07-21 04:40:00,2.02257,2.02356,2.01744,2.01744,35380000.0
2008-07-21 04:45:00,2.01932,2.02295,2.0168,2.0224,33630000.0
2008-07-21 04:50:00,2.02104,2.02365,2.01712,2.01831,39010000.0
2008-07-21 04:55:00,2.02211,2.0234,2.01799,2.02271,46390000.0
2008-07-21 05:00:00,2.02159,2.02378,2.01599,2.02213,40510000.0
2008-07-21 05:05:00,2.02252,2.0254,2.01802,2.02208,39380000.0
2008-07-21 05:10:00,2.0189,2.02305,2.01745,2.02182,39250000.0
2008-07-21 05:15:00,2.02162,2.02246,2.01623,2.02229,33880000.0
2008-07-21 05:20:00,2.01843,2.02314,2.01843,2.02265,34130000.0
2008-07-21 05:25:00,2.02224,2.02306,2.01756,2.02209,33500000.0
2008-07-21 05:30:00,2.02078,2.02308,2.01806,2.01916,44130000.0
2008-07-21 05:35:00,2.0228,2.02324,2.01781,2.02199,38750000.0
2008-07-21 05:40:00,2.02075,2.02283,2.01651,2.01774,44770000.0
2008-07-21 05:45:00,2.0202,2.02299,2.01755,2.02081,35250000.0
2008-07-21 05:50:00,2.02266,2.02402,2.01928,2.02216,29130000.0
2008-07-21 05:55:00,2.02296,2.02374,2.01834,2.02225,35760000.0
2008-07-21 06:00:00,2.01786,2.02402,2.01786,2.02188,49640000.0
2008-07-21 06:05:00,2.02064,2.02359,2.01873,2.02007,26000000.0
2008-07-21 06:10:00,2.01954,2.02527,2.01822,2.02219,44630000.0
2008-07-21 06:15:00,2.02052,2.02375,2.01779,2.02219,32630000.0
2008-07-21 06:20:00,2.0204,2.02333,2.01693,2.01693,38750000.0
2008-07-21 06:25:00,2.02116,2.02408,2.01764,2.02236,36130000.0
2008-07-21 06:30:00,2.0215,2.02304,2.01756,2.02284,41260000.0
2008-07-21 06:35:00,2.02063,2.02298,2.01705,2.02097,42010000.0
2008-07-21 06:40:00,2.02298,2.02461,2.01678,2.02185,36890000.0
2008-07-21 06:45:00,2.01821,2.02296,2.0182,2.01859,31750000.0
2008-07-21 06:50:00,2.02052,2.02295,2.01863,2.02196,44500000.0
2008-07-21 06:55:00,2.02268,2.02357,2.01712,2.02168,40880000.0
2008-07-21 07:00:00,2.02262,2.02335,2.01643,2.01994,48380000.0
2008-07-21 07:05:00,2.02228,2.02323,2.01636,2.02149,40750000.0
2008-07-21 07:10:00,2.02188,2.02337,2.01704,2.02134,40520000.0
2008-07-21 07:15:00,2.02159,2.02483,2.01741,2.02094,57140000.0
2008-07-21 07:20:00,2.01843,2.02397,2.01843,2.02345,42010000.0
2008-07-21 07:25:00,2.02267,2.02512,2.01941,2.02339,44130000.0
2008-07-21 07:30:00,2.02379,2.02448,2.01792,2.02278,45770000.0
2008-07-21 07:35:00,2.01919,2.02341,2.01613,2.02082,54260000.0
2008-07-21 07:40:00,2.02159,2.02446,2.01813,2.02233,40500000.0
2008-07-21 07:45:00,2.02412,2.02412,2.01787,2.02218,42510000.0
2008-07-21 07:50:00,2.02435,2.02454,2.01882,2.0229,54270000.0
2008-07-21 07:55:00,2.02251,2.02378,2.0184,2.0229,39640000.0
2008-07-21 08:00:00,2.02261,2.02439,2.01683,2.02217,62890000.0
2008-07-21 08:05:00,2.01857,2.02307,2.01638,2.02114,43380000.0
2008-07-21 08:10:00,2.01892,2.02374,2.01892,2.02185,35750000.0
2008-07-21 08:15:00,2.0212,2.02525,2.01899,2.02338,39380000.0
2008-07-21 08:20:00,2.02348,2.02402,2.01915,2.02254,42500000.0
2008-07-21 08:25:00,2.02353,2.02555,2.01797,2.02302,50130000.0
2008-07-21 08:30:00,2.02134,2.02538,2.01669,2.02331,40260000.0
2008-07-21 08:35:00,2.02429,2.02509,2.01729,2.02393,44010000.0
2008-07-21 08:40:00,2.01995,2.02573,2.01829,2.02342,57640000.0
2008-07-21 08:45:00,2.02141,2.02626,2.02136,2.02584,51380000.0
2008-07-21 08:50:00,2.02279,2.0274,2.02135,2.02644,45510000.0
2008-07-21 08:55:00,2.02597,2.02663,2.01922,2.02487,40260000.0
2008-07-21 09:00:00,2.02524,2.02612,2.01952,2.02176,39880000.0
2008-07-21 09:05:00,2.02238,2.02416,2.01885,2.02205,47010000.0
2008-07-21 09:10:00,2.02253,2.0256,2.01771,2.02152,43520000.0
2008-07-21 09:15:00,2.02145,2.02462,2.01864,2.02237,56260000.0
2008-07-21 09:20:00,2.02331,2.02446,2.01701,2.02196,50250000.0
2008-07-21 09:25:00,2.02166,2.02433,2.01749,2.02233,53390000.0
2008-07-21 09:30:00,2.02052,2.02255,2.01671,2.01786,34880000.0
2008-07-21 09:35:00,2.02146,2.02319,2.01689,2.01871,47640000.0
2008-07-21 09:40:00,2.02107,2.02235,2.01546,2.02126,60260000.0
2008-07-21 09:45:00,2.02102,2.02332,2.01766,2.021,36380000.0
2008-07-21 09:50:00,2.02077,2.02374,2.01617,2.02108,39880000.0
2008-07-21 09:55:00,2.01956,2.0232,2.01824,2.0214,44380000.0
2008-07-21 10:00:00,2.02027,2.02214,2.01398,2.01958,38000000.0
2008-07-21 10:05:00,2.01924,2.02149,2.01645,2.019,50000000.0
2008-07-21 10:10:00,2.02009,2.02224,2.01626,2.01947,41630000.0
2008-07-21 10:15:00,2.01986,2.01986,2.0117,2.01695,48630000.0
2008-07-21 10:20:00,2.01647,2.01948,2.01347,2.01456,39500000.0
2008-07-21 10:25:00,2.0155,2.01958,2.01484,2.0172,41890000.0
2008-07-21 10:30:00,2.01834,2.01873,2.01287,2.01489,38630000.0
2008-07-21 10:35:00,2.01499,2.01701,2.01136,2.01601,44130000.0
2008-07-21 10:40:00,2.01359,2.01823,2.0076,2.0163,47000000.0
2008-07-21 10:45:00,2.01245,2.01945,2.01107,2.01301,32880000.0
2008-07-21 10:50:00,2.01771,2.01971,2.01275,2.01446,46010000.0
2008-07-21 10:55:00,2.01817,2.02213,2.0151,2.02025,40130000.0
2008-07-21 11:00:00,2.02012,2.0218,2.01455,2.02136,42000000.0
2008-07-21 11:05:00,2.01722,2.02378,2.01575,2.02167,38880000.0
2008-07-21 11:10:00,2.024,2.024,2.01753,2.02147,37880000.0
2008-07-21 11:15:00,2.02121,2.02272,2.01676,2.02203,42890000.0
2008-07-21 11:20:00,2.02083,2.02299,2.01566,2.02299,47510000.0
2008-07-21 11:25:00,2.02212,2.02374,2.01753,2.02101,42890000.0
2008-07-21 11:30:00,2.02154,2.02238,2.01691,2.02163,53500000.0
2008-07-21 11:35:00,2.021,2.02316,2.01611,2.02116,44630000.0
2008-07-21 11:40:00,2.01943,2.02532,2.01943,2.02256,50130000.0
2008-07-21 11:45:00,2.02361,2.02581,2.02004,2.02251,40010000.0
2008-07-21 11:50:00,2.02436,2.02601,2.01981,2.02318,36630000.0
2008-07-21 11:55:00,2.02406,2.02615,2.02046,2.02413,41500000.0
2008-07-21 12:00:00,2.0242,2.02609,2.01905,2.02471,40510000.0
2008-07-21 12:05:00,2.02494,2.02605,2.01821,2.02571,47510000.0
2008-07-21 12:10:00,2.02507,2.02571,2.01884,2.02274,51380000.0
2008-07-21 12:15:00,2.02159,2.02598,2.01825,2.01825,37260000.0
2008-07-21 12:20:00,2.02285,2.02695,2.01992,2.02429,48760000.0
2008-07-21 12:25:00,2.02586,2.02675,2.02144,2.02527,42380000.0
2008-07-21 12:30:00,2.02573,2.02605,2.02227,2.02463,41500000.0
2008-07-21 12:35:00,2.02419,2.0269,2.01912,2.02492,52880000.0
2008-07-21 12:40:00,2.02206,2.02656,2.02125,2.02567,50260000.0
2008-07-21 12:45:00,2.02154,2.02651,2.02071,2.0255,42250000.0
2008-07-21 12:50:00,2.02412,2.02594,2.0203,2.02505,36890000.0
2008-07-21 12:55:00,2.02207,2.0277,2.02006,2.02493,55630000.0
2008-07-21 13:00:00,2.02461,2.02936,2.0237,2.0273,49010000.0
2008-07-21 13:05:00,2.02699,2.02775,2.02076,2.02441,47520000.0
2008-07-21 13:10:00,2.02452,2.02814,2.02236,2.02645,48390000.0
2008-07-21 13:15:00,2.02712,2.03004,2.02274,2.02778,41630000.0
2008-07-21 13:20:00,2.02393,2.02865,2.02242,2.0258,50250000.0
2008-07-21 13:25:00,2.02761,2.02833,2.02241,2.02812,48250000.0
2008-07-21 13:30:00,2.02584,2.02813,2.02281,2.02753,47260000.0
2008-07-21 13:35:00,2.02645,2.02814,2.02148,2.02625,40510000.0
2008-07-21 13:40:00,2.02458,2.02915,2.02458,2.02593,39260000.0
2008-07-21 13:45:00,2.0242,2.02863,2.02345,2.02554,45130000.0
2008-07-21 13:50:00,2.02692,2.028,2.02317,2.02317,40500000.0
2008-07-21 13:55:00,2.02645,2.02721,2.0227,2.02577,41260000.0
2008-07-21 14:00:00,2.0215,2.02821,2.02036,2.02745,42260000.0
2008-07-21 14:05:00,2.02669,2.02926,2.02181,2.02537,41500000.0
2008-07-21 14:10:00,2.02748,2.02921,2.02116,2.02606,46000000.0
2008-07-21 14:15:00,2.02371,2.02795,2.02064,2.02632,50880000.0
2008-07-21 14:20:00,2.02535,2.02899,2.02139,2.02788,45380000.0
2008-07-21 14:25:00,2.02662,2.02835,2.02185,2.02185,47250000.0
2008-07-21 14:30:00,2.0245,2.02709,2.02108,2.02507,45260000.0
2008-07-21 14:35:00,2.02193,2.02725,2.02193,2.0224,53130000.0
2008-07-21 14:40:00,2.0262,2.02743,2.02054,2.02541,42630000.0
2008-07-21 14:45:00,2.0263,2.02694,2.02128,2.02481,40760000.0
2008-07-21 14:50:00,2.02495,2.02789,2.02037,2.02321,38630000.0
2008-07-21 14:55:00,2.0266,2.02835,2.02246,2.02558,46140000.0
2008-07-21 15:00:00,2.026,2.02789,2.02219,2.02415,56390000.0
2008-07-21 15:05:00,2.02679,2.02823,2.02179,2.02577,47140000.0
2008-07-21 15:10:00,2.02737,2.02867,2.02252,2.02732,41640000.0
2008-07-21 15:15:00,2.02599,2.02946,2.02122,2.02122,43640000.0
2008-07-21 15:20:00,2.02641,2.0273,2.02148,2.02506,47130000.0
2008-07-21 15:25:00,2.02541,2.02866,2.02214,2.0242,49260000.0
2008-07-21 15:30:00,2.02317,2.02803,2.02198,2.02567,50250000.0
2008-07-21 15:35:00,2.02387,2.02981,2.02231,2.02541,56130000.0
2008-07-21 15:40:00,2.02753,2.02862,2.02122,2.02447,42890000.0
2008-07-21 15:45:00,2.02683,2.02803,2.02156,2.02656,39260000.0
2008-07-21 15:50:00,2.0264,2.02774,2.02291,2.02594,40630000.0
2008-07-21 15:55:00,2.02687,2.02808,2.0227,2.027,41150000.0
2008-07-21 16:00:00,2.02554,2.02775,2.02186,2.02607,44770000.0
2008-07-21 16:05:00,2.02557,2.02838,2.02308,2.02838,44640000.0
2008-07-21 16:10:00,2.02758,2.02828,2.02257,2.02614,41760000.0
2008-07-21 16:15:00,2.02464,2.02742,2.02181,2.02393,41500000.0
2008-07-21 16:20:00,2.02473,2.02804,2.02308,2.02577,37270000.0
2008-07-21 16:25:00,2.0276,2.02795,2.02332,2.02521,42650000.0
2008-07-21 16:30:00,2.0269,2.02769,2.02183,2.02489,47640000.0
2008-07-21 16:35:00,2.0239,2.02625,2.0184,2.02223,50260000.0
2008-07-21 16:40:00,2.02419,2.02711,2.02174,2.0259,41380000.0
2008-07-21 16:45:00,2.02506,2.02855,2.02298,2.02669,43000000.0
2008-07-21 16:50:00,2.02587,2.02934,2.02203,2.0277,47760000.0
2008-07-21 16:55:00,2.02822,2.03029,2.0244,2.02648,45760000.0
2008-07-21 17:00:00,2.02677,2.02774,2.02219,2.02635,43380000.0
2008-07-21 17:05:00,2.02523,2.02737,2.0233,2.02429,42380000.0
2008-07-21 17:10:00,2.02344,2.02729,2.02176,2.02621,39750000.0
2008-07-21 17:15:00,2.0256,2.02805,2.02195,2.02777,48630000.0
2008-07-21 17:20:00,2.02586,2.0277,2.02327,2.02642,48380000.0
2008-07-21 17:25:00,2.02739,2.03038,2.01911,2.02583,41880000.0
2008-07-21 17:30:00,2.02737,2.02793,2.02015,2.02668,47880000.0
2008-07-21 17:35:00,2.02714,2.02794,2.02176,2.02656,46130000.0
2008-07-21 17:40:00,2.02518,2.02807,2.02135,2.02135,34390000.0
2008-07-21 17:45:00,2.02685,2.02685,2.02201,2.02623,36270000.0
2008-07-21 17:50:00,2.02366,2.02705,2.01945,2.0265,50760000.0
2008-07-21 17:55:00,2.02423,2.02661,2.02093,2.02601,58630000.0
2008-07-21 18:00:00,2.02534,2.02738,2.02089,2.02492,61530000.0
2008-07-21 18:05:00,2.02484,2.02725,2.02233,2.02649,34640000.0
2008-07-21 18:10:00,2.02414,2.02774,2.0217,2.02497,40760000.0
2008-07-21 18:15:00,2.0282,2.02839,2.02332,2.02691,47130000.0
2008-07-21 18:20:00,2.02857,2.02857,2.02147,2.0276,40500000.0
2008-07-21 18:25:00,2.0271,2.02794,2.0222,2.02785,38260000.0
2008-07-21 18:30:00,2.02752,2.02752,2.02057,2.02448,61140000.0
2008-07-21 18:35:00,2.02553,2.02775,2.0207,2.02644,49000000.0
2008-07-21 18:40:00,2.02637,2.02729,2.01889,2.02546,50760000.0
2008-07-21 18:45:00,2.02537,2.02766,2.01921,2.02391,37380000.0
2008-07-21 18:50:00,2.02584,2.02699,2.02276,2.02397,44510000.0
2008-07-21 18:55:00,2.0259,2.02685,2.0203,2.02592,40890000.0
2008-07-21 19:00:00,2.02409,2.0265,2.02003,2.02391,45150000.0
2008-07-21 19:05:00,2.02502,2.02699,2.02168,2.02627,44880000.0
2008-07-21 19:10:00,2.02622,2.02632,2.01696,2.02285,48640000.0
2008-07-21 19:15:00,2.02109,2.02609,2.01955,2.02227,42500000.0
2008-07-21 19:20:00,2.02384,2.02614,2.02313,2.0258,47000000.0
2008-07-21 19:25:00,2.0227,2.02701,2.02051,2.02335,47640000.0
2008-07-21 19:30:00,2.02592,2.02818,2.02024,2.02623,39750000.0
2008-07-21 19:35:00,2.024,2.02716,2.02254,2.02576,44130000.0
2008-07-21 19:40:00,2.0272,2.02728,2.02029,2.02572,42380000.0
2008-07-21 19:45:00,2.02431,2.02653,2.01957,2.01957,46630000.0
2008-07-21 19:50:00,2.02423,2.0265,2.02079,2.02504,39130000.0
2008-07-21 19:55:00,2.02511,2.02617,2.01953,2.02542,44630000.0
2008-07-21 20:00:00,2.02543,2.0261,2.01984,2.02488,43130000.0
2008-07-21 20:05:00,2.02667,2.02667,2.01811,2.02404,44880000.0
2008-07-21 20:10:00,2.02093,2.02583,2.01959,2.02117,48750000.0
2008-07-21 20:15:00,2.02535,2.02648,2.02086,2.02533,50880000.0
2008-07-21 20:20:00,2.02416,2.02708,2.02235,2.02568,29630000.0
2008-07-21 20:25:00,2.02416,2.02677,2.01926,2.02551,42250000.0
2008-07-21 20:30:00,2.02505,2.02569,2.01935,2.02538,57130000.0
2008-07-21 20:35:00,2.02225,2.02598,2.01946,2.02033,41000000.0
2008-07-21 20:40:00,2.02111,2.02529,2.01833,2.02366,38380000.0
2008-07-21 20:45:00,2.02436,2.0247,2.01951,2.0218,37640000.0
2008-07-21 20:50:00,2.02354,2.02494,2.01842,2.02051,42010000.0
2008-07-21 20:55:00,2.02332,2.02436,2.01808,2.0209,38500000.0
2008-07-21 21:00:00,2.02396,2.02502,2.01893,2.02333,44250000.0
2008-07-21 21:05:00,2.01972,2.02452,2.01515,2.02123,41760000.0
2008-07-21 21:10:00,2.02373,2.02435,2.01707,2.02218,49760000.0
2008-07-21 21:15:00,2.02302,2.02461,2.01753,2.02159,37130000.0
2008-07-21 21:20:00,2.02366,2.02388,2.01512,2.0222,39250000.0
2008-07-21 21:25:00,2.0194,2.02389,2.01741,2.0225,52000000.0
2008-07-21 21:30:00,2.02246,2.02391,2.0171,2.02171,41500000.0
2008-07-21 21:35:00,2.02143,2.02404,2.0169,2.02195,57880000.0
2008-07-21 21:40:00,2.02239,2.02355,2.0187,2.02158,46630000.0
2008-07-21 21:45:00,2.02294,2.02307,2.01812,2.02095,46630000.0
2008-07-21 21:50:00,2.02319,2.02348,2.01655,2.02132,52510000.0
2008-07-21 21:55:00,2.01685,2.02282,2.01618,2.01618,44760000.0
2008-07-21 22:00:00,2.02218,2.02297,2.01802,2.0224,34880000.0
2008-07-21 22:05:00,2.02282,2.02387,2.01783,2.02301,43380000.0
2008-07-21 22:10:00,2.02345,2.024,2.01646,2.02065,38880000.0
2008-07-21 22:15:00,2.02097,2.02306,2.01548,2.02158,38630000.0
2008-07-21 22:20:00,2.02209,2.02209,2.01387,2.02079,49130000.0
2008-07-21 22:25:00,2.01933,2.02241,2.01491,2.01752,39000000.0
2008-07-21 22:30:00,2.01897,2.02368,2.01526,2.01772,43500000.0
2008-07-21 22:35:00,2.01942,2.02057,2.01417,2.0175,54630000.0
2008-07-21 22:40:00,2.0181,2.02108,2.01562,2.0185,44260000.0
2008-07-21 22:45:00,2.01778,2.01964,2.01384,2.01721,43250000.0
2008-07-21 22:50:00,2.01658,2.02168,2.01323,2.01942,52760000.0
2008-07-21 22:55:00,2.01937,2.02082,2.01389,2.01792,40500000.0
2008-07-21 23:00:00,2.0202,2.02075,2.01591,2.0196,37380000.0
2008-07-21 23:05:00,2.01971,2.02077,2.01444,2.0182,51250000.0
2008-07-21 23:10:00,2.0172,2.02022,2.01356,2.01988,47500000.0
2008-07-21 23:15:00,2.01995,2.01995,2.01377,2.01715,53250000.0
2008-07-21 23:20:00,2.01428,2.0194,2.01428,2.01854,46260000.0
2008-07-21 23:25:00,2.01278,2.01972,2.01167,2.01484,41000000.0
2008-07-21 23:30:00,2.01946,2.02158,2.01382,2.01811,41760000.0
2008-07-21 23:35:00,2.01493,2.02261,2.01331,2.01796,44630000.0
2008-07-21 23:40:00,2.01799,2.02241,2.01224,2.01993,51250000.0
2008-07-21 23:45:00,2.01806,2.02308,2.0131,2.01338,54630000.0
2008-07-21 23:50:00,2.01644,2.02385,2.01525,2.02072,41250000.0
2008-07-21 23:55:00,2.01642,2.02261,2.01317,2.01906,41130000.0
2008-07-22 00:00:00,2.01832,2.02816,2.01498,2.01976,48130000.0
2008-07-22 00:05:00,2.01766,2.02291,2.01256,2.01546,34250000.0
2008-07-22 00:10:00,2.01973,2.0223,2.01516,2.01769,45020000.0
2008-07-22 00:15:00,2.01835,2.02166,2.01262,2.01273,38630000.0
2008-07-22 00:20:00,2.01736,2.02,2.01461,2.01751,43770000.0
2008-07-22 00:25:00,2.01632,2.02242,2.01397,2.02011,46760000.0
2008-07-22 00:30:00,2.01757,2.02064,2.01426,2.01922,38520000.0
2008-07-22 00:35:00,2.01707,2.02197,2.01465,2.01957,53630000.0
2008-07-22 00:40:00,2.01839,2.02306,2.01516,2.01794,41640000.0
2008-07-22 00:45:00,2.01992,2.02047,2.01445,2.0183,44260000.0
2008-07-22 00:50:00,2.01928,2.02249,2.0153,2.01954,44760000.0
2008-07-22 00:55:00,2.01857,2.0241,2.0164,2.02101,44510000.0
2008-07-22 01:00:00,2.02068,2.02222,2.01601,2.02011,45260000.0
2008-07-22 01:05:00,2.01803,2.0213,2.01714,2.02124,38130000.0
2008-07-22 01:10:00,2.01954,2.02255,2.01373,2.02081,46400000.0
2008-07-22 01:15:00,2.02029,2.02086,2.01415,2.01897,49770000.0
2008-07-22 01:20:00,2.01766,2.01981,2.01342,2.01502,40150000.0
2008-07-22 01:25:00,2.01914,2.02034,2.01333,2.01911,60510000.0
2008-07-22 01:30:00,2.02025,2.02025,2.01446,2.01692,42760000.0
2008-07-22 01:35:00,2.01831,2.02103,2.01478,2.01884,46380000.0
2008-07-22 01:40:00,2.01848,2.02108,2.01294,2.01989,54380000.0
2008-07-22 01:45:00,2.01965,2.02021,2.01414,2.01868,54250000.0
2008-07-22 01:50:00,2.01666,2.0206,2.0156,2.01983,40000000.0
2008-07-22 01:55:00,2.01552,2.02038,2.01481,2.01888,44000000.0
2008-07-22 02:00:00,2.02022,2.02069,2.01607,2.01683,40630000.0
2008-07-22 02:05:00,2.01935,2.02061,2.01479,2.01808,49770000.0
2008-07-22 02:10:00,2.01962,2.02037,2.01542,2.01779,51890000.0
2008-07-22 02:15:00,2.0196,2.02025,2.01543,2.01747,31770000.0
2008-07-22 02:20:00,2.01834,2.02077,2.01383,2.01409,38880000.0
2008-07-22 02:25:00,2.01904,2.0193,2.01366,2.01614,42760000.0
2008-07-22 02:30:00,2.01497,2.01906,2.01222,2.01813,46010000.0
2008-07-22 02:35:00,2.01328,2.0194,2.01194,2.01688,48760000.0
2008-07-22 02:40:00,2.01839,2.01959,2.01288,2.01828,45260000.0
2008-07-22 02:45:00,2.01414,2.01913,2.01392,2.01682,34760000.0
2008-07-22 02:50:00,2.0173,2.01933,2.01351,2.01702,46750000.0
2008-07-22 02:55:00,2.02043,2.02143,2.01203,2.01723,52130000.0
2008-07-22 03:00:00,2.01885,2.02035,2.01475,2.01611,48640000.0
2008-07-22 03:05:00,2.01729,2.01956,2.01282,2.01554,44380000.0
2008-07-22 03:10:00,2.01774,2.0191,2.014,2.01764,41000000.0
2008-07-22 03:15:00,2.01744,2.01962,2.01197,2.01856,34400000.0
2008-07-22 03:20:00,2.01361,2.01938,2.01299,2.01776,35250000.0
2008-07-22 03:25:00,2.01874,2.01907,2.01251,2.01651,41890000.0
2008-07-22 03:30:00,2.01639,2.01935,2.01162,2.01551,45900000.0
2008-07-22 03:35:00,2.0159,2.01905,2.01426,2.01639,38020000.0
2008-07-22 03:40:00,2.01771,2.01933,2.01365,2.01679,27380000.0
2008-07-22 03:45:00,2.01787,2.01997,2.01464,2.01699,46880000.0
2008-07-22 03:50:00,2.01651,2.02076,2.01261,2.01896,50010000.0
2008-07-22 03:55:00,2.01653,2.02005,2.01379,2.01779,47260000.0
2008-07-22 04:00:00,2.01803,2.02019,2.01503,2.01755,47510000.0
2008-07-22 04:05:00,2.02057,2.02057,2.01455,2.0187,37630000.0
2008-07-22 04:10:00,2.02021,2.02021,2.01551,2.01563,39760000.0
2008-07-22 04:15:00,2.0162,2.01969,2.01437,2.01911,38510000.0
2008-07-22 04:20:00,2.01901,2.02052,2.01578,2.01941,35500000.0
2008-07-22 04:25:00,2.01989,2.02165,2.0138,2.01592,37750000.0
2008-07-22 04:30:00,2.02055,2.02055,2.01495,2.01896,34630000.0
2008-07-22 04:35:00,2.0197,2.02005,2.01406,2.01823,41750000.0
2008-07-22 04:40:00,2.01898,2.01995,2.01438,2.01438,35000000.0
2008-07-22 04:45:00,2.01722,2.02022,2.01228,2.01976,28500000.0
2008-07-22 04:50:00,2.01857,2.01978,2.01424,2.01587,42130000.0
2008-07-22 04:55:00,2.01933,2.02012,2.01444,2.01858,37380000.0
2008-07-22 05:00:00,2.01907,2.01989,2.01353,2.01765,33380000.0
2008-07-22 05:05:00,2.01745,2.02111,2.01314,2.01818,43500000.0
2008-07-22 05:10:00,2.01624,2.02047,2.01445,2.01736,40630000.0
2008-07-22 05:15:00,2.01607,2.01987,2.01343,2.01842,30750000.0
2008-07-22 05:20:00,2.01572,2.01964,2.01441,2.01672,34630000.0
2008-07-22 05:25:00,2.01659,2.01947,2.0127,2.01712,40020000.0
2008-07-22 05:30:00,2.01893,2.01903,2.01424,2.01563,37000000.0
2008-07-22 05:35:00,2.01761,2.01971,2.0121,2.01799,39260000.0
2008-07-22 05:40:00,2.01678,2.01895,2.01362,2.01516,43140000.0
2008-07-22 05:45:00,2.01666,2.02092,2.01508,2.01832,38500000.0
2008-07-22 05:50:00,2.01882,2.01967,2.01369,2.01915,36130000.0
2008-07-22 05:55:00,2.01796,2.02009,2.01363,2.01832,40880000.0
2008-07-22 06:00:00,2.01357,2.01993,2.01357,2.01936,38270000.0
2008-07-22 06:05:00,2.01892,2.01973,2.01334,2.01405,36630000.0
2008-07-22 06:10:00,2.01604,2.02188,2.01513,2.01944,40760000.0
2008-07-22 06:15:00,2.01768,2.01986,2.0154,2.01939,35750000.0
2008-07-22 06:20:00,2.01753,2.02078,2.01507,2.01507,30000000.0
2008-07-22 06:25:00,2.01799,2.0196,2.01436,2.01828,37010000.0
2008-07-22 06:30:00,2.02053,2.02053,2.01456,2.01952,41380000.0
2008-07-22 06:35:00,2.01517,2.02033,2.01307,2.01918,44400000.0
2008-07-22 06:40:00,2.01907,2.02046,2.01355,2.0174,42270000.0
2008-07-22 06:45:00,2.01598,2.02063,2.0156,2.01725,38750000.0
2008-07-22 06:50:00,2.01949,2.0211,2.01603,2.02068,40750000.0
2008-07-22 06:55:00,2.01965,2.02149,2.01575,2.01752,45380000.0
2008-07-22 07:00:00,2.02347,2.02347,2.01351,2.01807,47880000.0
2008-07-22 07:05:00,2.01954,2.02016,2.01304,2.01803,47640000.0
2008-07-22 07:10:00,2.01957,2.02151,2.01614,2.01995,41130000.0
2008-07-22 07:15:00,2.01861,2.02175,2.01368,2.01586,55520000.0
2008-07-22 07:20:00,2.01619,2.02101,2.01619,2.01994,47650000.0
2008-07-22 07:25:00,2.01822,2.02132,2.01431,2.02037,48770000.0
2008-07-22 07:30:00,2.02007,2.0218,2.01396,2.02041,45130000.0
2008-07-22 07:35:00,2.01631,2.0204,2.01554,2.01622,50880000.0
2008-07-22 07:40:00,2.01854,2.02191,2.01395,2.01924,42510000.0
2008-07-22 07:45:00,2.01991,2.02009,2.01438,2.01758,41760000.0
2008-07-22 07:50:00,2.01948,2.02187,2.01477,2.01832,52760000.0
2008-07-22 07:55:00,2.0209,2.0209,2.0155,2.01948,35390000.0
2008-07-22 08:00:00,2.01871,2.0211,2.01406,2.01999,59010000.0
2008-07-22 08:05:00,2.01671,2.02106,2.0149,2.01908,29750000.0
2008-07-22 08:10:00,2.01781,2.02133,2.01592,2.02065,41140000.0
2008-07-22 08:15:00,2.02165,2.02187,2.01687,2.02079,37500000.0
2008-07-22 08:20:00,2.02009,2.02041,2.01466,2.01744,39760000.0
2008-07-22 08:25:00,2.01955,2.02075,2.01439,2.01927,47880000.0
2008-07-22 08:30:00,2.01947,2.02082,2.01525,2.01927,41130000.0
2008-07-22 08:35:00,2.01949,2.02104,2.01273,2.01969,50260000.0
2008-07-22 08:40:00,2.01558,2.02094,2.01306,2.01968,67260000.0
2008-07-22 08:45:00,2.01801,2.02059,2.01589,2.0195,37250000.0
2008-07-22 08:50:00,2.01669,2.02124,2.01402,2.02049,43380000.0
2008-07-22 08:55:00,2.01859,2.02203,2.01494,2.01944,45770000.0
2008-07-22 09:00:00,2.02171,2.02318,2.01595,2.02027,46390000.0
2008-07-22 09:05:00,2.02145,2.02298,2.01696,2.02083,49260000.0
2008-07-22 09:10:00,2.02103,2.02207,2.01601,2.02046,43260000.0
2008-07-22 09:15:00,2.02189,2.022,2.01423,2.0199,44510000.0
2008-07-22 09:20:00,2.02014,2.02114,2.01542,2.02006,44520000.0
2008-07-22 09:25:00,2.01671,2.02212,2.01504,2.02049,60000000.0
2008-07-22 09:30:00,2.01993,2.02226,2.01518,2.01868,33250000.0
2008-07-22 09:35:00,2.02136,2.02205,2.01739,2.01829,47630000.0
2008-07-22 09:40:00,2.02044,2.02234,2.01535,2.02008,57270000.0
2008-07-22 09:45:00,2.01986,2.02157,2.0116,2.01736,39760000.0
2008-07-22 09:50:00,2.01834,2.02118,2.0147,2.02049,47130000.0
2008-07-22 09:55:00,2.01952,2.0205,2.01431,2.01969,49760000.0
2008-07-22 10:00:00,2.01815,2.02034,2.01388,2.01901,41880000.0
2008-07-22 10:05:00,2.01988,2.02082,2.01492,2.01938,46130000.0
2008-07-22 10:10:00,2.01837,2.02023,2.01333,2.01861,46510000.0
2008-07-22 10:15:00,2.01897,2.0197,2.01641,2.01871,40760000.0
2008-07-22 10:20:00,2.0182,2.01934,2.01348,2.01579,42640000.0
2008-07-22 10:25:00,2.01764,2.01983,2.01466,2.01845,39000000.0
2008-07-22 10:30:00,2.01938,2.02052,2.01565,2.01726,53510000.0
2008-07-22 10:35:00,2.02034,2.02034,2.01564,2.01946,50510000.0
2008-07-22 10:40:00,2.01779,2.02054,2.01662,2.01952,42750000.0
2008-07-22 10:45:00,2.01555,2.02026,2.01449,2.01487,35250000.0
2008-07-22 10:50:00,2.01867,2.02119,2.01472,2.01704,47010000.0
2008-07-22 10:55:00,2.01971,2.02192,2.0152,2.02089,37880000.0
2008-07-22 11:00:00,2.02006,2.02233,2.01695,2.02124,43000000.0
2008-07-22 11:05:00,2.01866,2.02263,2.01537,2.02021,34380000.0
2008-07-22 11:10:00,2.02035,2.02125,2.01592,2.01986,45770000.0
2008-07-22 11:15:00,2.02056,2.02246,2.01435,2.01791,43000000.0
2008-07-22 11:20:00,2.01892,2.0228,2.01661,2.02109,46000000.0
2008-07-22 11:25:00,2.02193,2.02297,2.01642,2.02058,43020000.0
2008-07-22 11:30:00,2.02022,2.02231,2.01716,2.02021,43760000.0
2008-07-22 11:35:00,2.02002,2.02225,2.0141,2.02011,43260000.0
2008-07-22 11:40:00,2.01781,2.02211,2.01568,2.01868,43500000.0
2008-07-22 11:45:00,2.02095,2.02192,2.01504,2.01856,45130000.0
2008-07-22 11:50:00,2.02149,2.02149,2.01468,2.01967,38890000.0
2008-07-22 11:55:00,2.02071,2.02167,2.01468,2.02006,42630000.0
2008-07-22 12:00:00,2.01974,2.02252,2.01643,2.02252,43640000.0
2008-07-22 12:05:00,2.02093,2.02206,2.01547,2.02119,44130000.0
2008-07-22 12:10:00,2.02178,2.02358,2.01533,2.02144,54880000.0
2008-07-22 12:15:00,2.01838,2.02309,2.01626,2.02188,37250000.0
2008-07-22 12:20:00,2.01987,2.02233,2.01492,2.01897,45130000.0
2008-07-22 12:25:00,2.02091,2.02244,2.01689,2.02098,38260000.0
2008-07-22 12:30:00,2.02123,2.02267,2.01742,2.01982,42000000.0
2008-07-22 12:35:00,2.01922,2.02259,2.01505,2.02216,53380000.0
2008-07-22 12:40:00,2.01724,2.02358,2.01724,2.02173,44250000.0
2008-07-22 12:45:00,2.01943,2.02292,2.01722,2.02107,50880000.0
2008-07-22 12:50:00,2.02113,2.02308,2.01712,2.02091,40380000.0
2008-07-22 12:55:00,2.01979,2.02406,2.01619,2.0218,51380000.0
2008-07-22 13:00:00,2.02287,2.02407,2.01907,2.02407,49890000.0
2008-07-22 13:05:00,2.02241,2.02548,2.01749,2.02149,50510000.0
2008-07-22 13:10:00,2.02333,2.02351,2.01742,2.02295,49250000.0
2008-07-22 13:15:00,2.0227,2.02355,2.01739,2.02256,41510000.0
2008-07-22 13:20:00,2.02022,2.02476,2.01856,2.02308,50250000.0
2008-07-22 13:25:00,2.02409,2.02655,2.01977,2.02517,44250000.0
2008-07-22 13:30:00,2.02683,2.02723,2.02094,2.02723,45250000.0
2008-07-22 13:35:00,2.02557,2.02738,2.0201,2.02547,44010000.0
2008-07-22 13:40:00,2.02397,2.02633,2.02247,2.02405,37000000.0
2008-07-22 13:45:00,2.01924,2.02577,2.01924,2.0243,42380000.0
2008-07-22 13:50:00,2.02469,2.02642,2.02005,2.02332,44760000.0
2008-07-22 13:55:00,2.02469,2.0268,2.02153,2.02285,44890000.0
2008-07-22 14:00:00,2.01905,2.0267,2.01905,2.02572,45260000.0
2008-07-22 14:05:00,2.02418,2.02596,2.01864,2.02228,37000000.0
2008-07-22 14:10:00,2.02434,2.0264,2.02008,2.02427,39500000.0
2008-07-22 14:15:00,2.02091,2.02593,2.01767,2.02528,46630000.0
2008-07-22 14:20:00,2.02474,2.02689,2.0195,2.0252,48520000.0
2008-07-22 14:25:00,2.02548,2.02787,2.01875,2.02225,45880000.0
2008-07-22 14:30:00,2.0245,2.02842,2.02152,2.02733,50880000.0
2008-07-22 14:35:00,2.02326,2.02738,2.02189,2.02226,53250000.0
2008-07-22 14:40:00,2.02672,2.02779,2.02091,2.02323,38760000.0
2008-07-22 14:45:00,2.02668,2.02856,2.02236,2.02571,43140000.0
2008-07-22 14:50:00,2.02627,2.0313,2.02223,2.02497,37880000.0
2008-07-22 14:55:00,2.03141,2.03209,2.02347,2.02832,43880000.0
2008-07-22 15:00:00,2.02907,2.03288,2.02736,2.02782,49510000.0
2008-07-22 15:05:00,2.0311,2.03303,2.02411,2.03108,55630000.0
2008-07-22 15:10:00,2.03198,2.03329,2.02284,2.03147,39010000.0
2008-07-22 15:15:00,2.02975,2.03277,2.0245,2.02688,45130000.0
2008-07-22 15:20:00,2.032,2.03267,2.02602,2.03079,49130000.0
2008-07-22 15:25:00,2.03166,2.03568,2.02798,2.03447,41380000.0
2008-07-22 15:30:00,2.03399,2.0371,2.031,2.03481,50510000.0
2008-07-22 15:35:00,2.03293,2.03611,2.02856,2.03185,48890000.0
2008-07-22 15:40:00,2.03374,2.03743,2.02991,2.03233,45380000.0
2008-07-22 15:45:00,2.03513,2.03926,2.03053,2.03881,46250000.0
2008-07-22 15:50:00,2.03637,2.04006,2.03284,2.03601,37130000.0
2008-07-22 15:55:00,2.03747,2.04179,2.03431,2.04056,41510000.0
2008-07-22 16:00:00,2.04067,2.04515,2.03594,2.04515,46010000.0
2008-07-22 16:05:00,2.04595,2.04609,2.03806,2.04245,42500000.0
2008-07-22 16:10:00,2.04113,2.04379,2.03793,2.04138,37130000.0
2008-07-22 16:15:00,2.04017,2.04262,2.03391,2.03774,39760000.0
2008-07-22 16:20:00,2.03755,2.04209,2.03528,2.03954,38500000.0
2008-07-22 16:25:00,2.04038,2.04202,2.03491,2.03896,44390000.0
2008-07-22 16:30:00,2.04008,2.04201,2.03581,2.04024,49010000.0
2008-07-22 16:35:00,2.04059,2.04168,2.03339,2.03935,56890000.0
2008-07-22 16:40:00,2.0395,2.04376,2.03812,2.04245,45130000.0
2008-07-22 16:45:00,2.04087,2.0448,2.0393,2.042,48260000.0
2008-07-22 16:50:00,2.04219,2.04389,2.03753,2.04265,49380000.0
2008-07-22 16:55:00,2.04156,2.04448,2.03714,2.04353,41390000.0
2008-07-22 17:00:00,2.04362,2.0438,2.03773,2.04259,45250000.0
2008-07-22 17:05:00,2.0427,2.0439,2.03907,2.04066,40500000.0
2008-07-22 17:10:00,2.04184,2.04475,2.03865,2.04329,43880000.0
2008-07-22 17:15:00,2.04109,2.04574,2.03662,2.04473,45380000.0
2008-07-22 17:20:00,2.04495,2.0475,2.04118,2.04589,49630000.0
2008-07-22 17:25:00,2.04596,2.04893,2.03941,2.04328,47630000.0
2008-07-22 17:30:00,2.04626,2.0475,2.0389,2.0474,41510000.0
2008-07-22 17:35:00,2.04705,2.0485,2.04247,2.04754,43020000.0
2008-07-22 17:40:00,2.04759,2.04825,2.04188,2.04457,40510000.0
2008-07-22 17:45:00,2.04793,2.04793,2.04321,2.04602,40260000.0
2008-07-22 17:50:00,2.04576,2.04802,2.03847,2.04658,49750000.0
2008-07-22 17:55:00,2.04586,2.04677,2.04026,2.04618,61260000.0
2008-07-22 18:00:00,2.04683,2.04773,2.04159,2.04467,50380000.0
2008-07-22 18:05:00,2.04632,2.04772,2.04255,2.04526,37020000.0
2008-07-22 18:10:00,2.04763,2.04833,2.04144,2.04529,39500000.0
2008-07-22 18:15:00,2.04717,2.04801,2.04243,2.04632,48000000.0
2008-07-22 18:20:00,2.04841,2.04964,2.04213,2.04964,40260000.0
2008-07-22 18:25:00,2.04983,2.05135,2.04501,2.05076,38000000.0
2008-07-22 18:30:00,2.05231,2.05299,2.04698,2.04937,68150000.0
2008-07-22 18:35:00,2.05033,2.05128,2.04572,2.05103,54630000.0
2008-07-22 18:40:00,2.04949,2.05072,2.04279,2.04775,48890000.0
2008-07-22 18:45:00,2.04822,2.0511,2.04332,2.04721,38880000.0
2008-07-22 18:50:00,2.05001,2.05231,2.04782,2.04884,45000000.0
2008-07-22 18:55:00,2.05261,2.05325,2.0449,2.04949,40260000.0
2008-07-22 19:00:00,2.04895,2.05174,2.04733,2.04894,45640000.0
2008-07-22 19:05:00,2.05018,2.052,2.04465,2.05112,41760000.0
2008-07-22 19:10:00,2.05099,2.05131,2.04352,2.05051,46640000.0
2008-07-22 19:15:00,2.04846,2.05148,2.04621,2.04754,40880000.0
2008-07-22 19:20:00,2.04777,2.05134,2.04534,2.0472,44000000.0
2008-07-22 19:25:00,2.04819,2.05152,2.04546,2.04976,41500000.0
2008-07-22 19:30:00,2.05055,2.05251,2.04433,2.0479,41250000.0
2008-07-22 19:35:00,2.05099,2.05148,2.04594,2.04931,48010000.0
2008-07-22 19:40:00,2.04936,2.04997,2.04314,2.04903,47380000.0
2008-07-22 19:45:00,2.04855,2.04984,2.04371,2.04403,43140000.0
2008-07-22 19:50:00,2.04826,2.05021,2.04501,2.04874,39760000.0
2008-07-22 19:55:00,2.04901,2.05123,2.0429,2.04867,43500000.0
2008-07-22 20:00:00,2.04938,2.05115,2.04549,2.04947,43260000.0
2008-07-22 20:05:00,2.04953,2.04953,2.04093,2.04876,46010000.0
2008-07-22 20:10:00,2.04699,2.04979,2.0423,2.0436,43510000.0
2008-07-22 20:15:00,2.04616,2.04881,2.04256,2.04862,45380000.0
2008-07-22 20:20:00,2.0485,2.05015,2.04459,2.05015,39130000.0
2008-07-22 20:25:00,2.04863,2.05036,2.04522,2.04955,46000000.0
2008-07-22 20:30:00,2.04902,2.05042,2.04302,2.05027,59510000.0
2008-07-22 20:35:00,2.04462,2.05137,2.04345,2.04711,39630000.0
2008-07-22 20:40:00,2.0459,2.05033,2.04217,2.05017,37760000.0
2008-07-22 20:45:00,2.04977,2.0506,2.04359,2.04873,39000000.0
2008-07-22 20:50:00,2.04725,2.04956,2.04216,2.0446,44380000.0
2008-07-22 20:55:00,2.04895,2.05001,2.04309,2.0493,33880000.0
2008-07-22 21:00:00,2.04802,2.04985,2.04303,2.04836,52130000.0
2008-07-22 21:05:00,2.04864,2.04948,2.04195,2.04665,45510000.0
2008-07-22 21:10:00,2.05016,2.05081,2.04251,2.05081,49890000.0
2008-07-22 21:15:00,2.0505,2.05185,2.04523,2.0489,38630000.0
2008-07-22 21:20:00,2.04766,2.05075,2.04317,2.04981,44130000.0
2008-07-22 21:25:00,2.04532,2.05109,2.04357,2.04684,46510000.0
2008-07-22 21:30:00,2.04738,2.05031,2.04387,2.05009,40750000.0
2008-07-22 21:35:00,2.0488,2.05178,2.04409,2.04938,50130000.0
2008-07-22 21:40:00,2.04994,2.05238,2.04513,2.0513,42250000.0
2008-07-22 21:45:00,2.05066,2.05102,2.04614,2.05023,45000000.0
2008-07-22 21:50:00,2.05055,2.0524,2.04505,2.05003,49250000.0
2008-07-22 21:55:00,2.04622,2.05027,2.04355,2.04355,45500000.0
2008-07-22 22:00:00,2.05028,2.05046,2.04422,2.04853,39880000.0
2008-07-22 22:05:00,2.05023,2.05023,2.0415,2.04978,43510000.0
2008-07-22 22:10:00,2.05173,2.05173,2.04678,2.04719,38260000.0
2008-07-22 22:15:00,2.05024,2.05077,2.04414,2.04971,35250000.0
2008-07-22 22:20:00,2.04789,2.05045,2.04383,2.04886,51880000.0
2008-07-22 22:25:00,2.04994,2.05095,2.04368,2.04821,37880000.0
2008-07-22 22:30:00,2.0483,2.04991,2.04463,2.04752,41760000.0
2008-07-22 22:35:00,2.05019,2.05022,2.04464,2.04881,48630000.0
2008-07-22 22:40:00,2.04943,2.05161,2.04437,2.04862,43770000.0
2008-07-22 22:45:00,2.04972,2.05109,2.04551,2.04787,42750000.0
2008-07-22 22:50:00,2.04823,2.04954,2.04305,2.04763,50750000.0
2008-07-22 22:55:00,2.04761,2.05054,2.04301,2.04867,36510000.0
2008-07-22 23:00:00,2.04944,2.04965,2.04327,2.04663,44750000.0
2008-07-22 23:05:00,2.04923,2.05028,2.0444,2.04918,44270000.0
2008-07-22 23:10:00,2.04915,2.05129,2.04313,2.04763,42760000.0
2008-07-22 23:15:00,2.05041,2.05072,2.0452,2.0484,37010000.0
2008-07-22 23:20:00,2.04507,2.05021,2.04427,2.0475,41390000.0
2008-07-22 23:25:00,2.04206,2.04918,2.04167,2.04393,45510000.0
2008-07-22 23:30:00,2.04746,2.04794,2.04232,2.04567,45880000.0
2008-07-22 23:35:00,2.04464,2.04833,2.04359,2.0461,45140000.0
2008-07-22 23:40:00,2.04772,2.0486,2.04337,2.04679,49260000.0
2008-07-22 23:45:00,2.04399,2.04902,2.04136,2.04396,52510000.0
2008-07-22 23:50:00,2.0448,2.04749,2.04192,2.04689,36760000.0
2008-07-22 23:55:00,2.04509,2.04798,2.04374,2.04798,44640000.0
2008-07-23 00:00:00,2.0463,2.04787,2.04188,2.04652,44010000.0
2008-07-23 00:05:00,2.04624,2.04844,2.04196,2.04328,40890000.0
2008-07-23 00:10:00,2.04652,2.04846,2.04347,2.04714,47260000.0
2008-07-23 00:15:00,2.04489,2.04789,2.04163,2.04163,44640000.0
2008-07-23 00:20:00,2.04711,2.04788,2.04406,2.04648,39750000.0
2008-07-23 00:25:00,2.04345,2.04757,2.03881,2.04525,54140000.0
2008-07-23 00:30:00,2.04403,2.04732,2.03877,2.04662,40880000.0
2008-07-23 00:35:00,2.04671,2.04728,2.03828,2.04413,35760000.0
2008-07-23 00:40:00,2.04184,2.04722,2.04146,2.04477,35130000.0
2008-07-23 00:45:00,2.04557,2.04664,2.03742,2.04359,44890000.0
2008-07-23 00:50:00,2.04439,2.04649,2.04098,2.04649,33140000.0
2008-07-23 00:55:00,2.04452,2.0466,2.04022,2.04521,44760000.0
2008-07-23 01:00:00,2.04607,2.04651,2.04181,2.04341,44880000.0
2008-07-23 01:05:00,2.04215,2.04766,2.04182,2.04762,34750000.0
2008-07-23 01:10:00,2.04637,2.04681,2.03993,2.04522,45890000.0
2008-07-23 01:15:00,2.04551,2.04667,2.04182,2.04579,47780000.0
2008-07-23 01:20:00,2.04273,2.04552,2.03858,2.042,43260000.0
2008-07-23 01:25:00,2.04282,2.04768,2.04029,2.04561,60510000.0
2008-07-23 01:30:00,2.04772,2.04772,2.04077,2.04337,45780000.0
2008-07-23 01:35:00,2.04677,2.0486,2.04206,2.04682,44280000.0
2008-07-23 01:40:00,2.04842,2.04935,2.04135,2.04755,50260000.0
2008-07-23 01:45:00,2.04718,2.04815,2.04125,2.04738,49880000.0
2008-07-23 01:50:00,2.04382,2.0495,2.04341,2.04755,43010000.0
2008-07-23 01:55:00,2.0458,2.04849,2.04268,2.04741,37130000.0
2008-07-23 02:00:00,2.04836,2.04953,2.04549,2.04738,34250000.0
2008-07-23 02:05:00,2.04776,2.04994,2.04462,2.04845,50380000.0
2008-07-23 02:10:00,2.04771,2.04953,2.04409,2.04811,50750000.0
2008-07-23 02:15:00,2.04906,2.05151,2.04269,2.04756,35500000.0
2008-07-23 02:20:00,2.04692,2.05009,2.04353,2.04482,38130000.0
2008-07-23 02:25:00,2.04845,2.0485,2.04242,2.04347,40760000.0
2008-07-23 02:30:00,2.04574,2.04917,2.0423,2.04742,46890000.0
2008-07-23 02:35:00,2.04459,2.04868,2.03954,2.04722,50770000.0
2008-07-23 02:40:00,2.04787,2.04855,2.04245,2.04803,42750000.0
2008-07-23 02:45:00,2.04442,2.04851,2.04398,2.04809,45880000.0
2008-07-23 02:50:00,2.04753,2.04855,2.04215,2.04628,46640000.0
2008-07-23 02:55:00,2.04838,2.04935,2.04178,2.04747,57140000.0
2008-07-23 03:00:00,2.04804,2.04898,2.04402,2.04626,45260000.0
2008-07-23 03:05:00,2.04795,2.04857,2.04275,2.04688,53000000.0
2008-07-23 03:10:00,2.04686,2.04892,2.04358,2.04701,48630000.0
2008-07-23 03:15:00,2.04683,2.04926,2.04183,2.04536,40510000.0
2008-07-23 03:20:00,2.04319,2.04806,2.04263,2.04548,51630000.0
2008-07-23 03:25:00,2.04616,2.04916,2.04271,2.04776,43630000.0
2008-07-23 03:30:00,2.04499,2.04719,2.04031,2.04451,48880000.0
2008-07-23 03:35:00,2.04493,2.04777,2.04269,2.04512,44250000.0
2008-07-23 03:40:00,2.0465,2.04699,2.04129,2.04625,34510000.0
2008-07-23 03:45:00,2.04548,2.04873,2.04366,2.04739,51130000.0
2008-07-23 03:50:00,2.04151,2.04869,2.04137,2.04541,52510000.0
2008-07-23 03:55:00,2.04785,2.04823,2.04389,2.04548,45260000.0
2008-07-23 04:00:00,2.04545,2.04776,2.04233,2.04607,41630000.0
2008-07-23 04:05:00,2.046,2.04698,2.04129,2.04515,42630000.0
2008-07-23 04:10:00,2.04524,2.04666,2.04121,2.04228,32000000.0
2008-07-23 04:15:00,2.04384,2.04776,2.04151,2.04729,36500000.0
2008-07-23 04:20:00,2.04682,2.04899,2.04217,2.04769,37260000.0
2008-07-23 04:25:00,2.04602,2.04874,2.04287,2.04516,40630000.0
2008-07-23 04:30:00,2.04926,2.04926,2.04417,2.04796,41260000.0
2008-07-23 04:35:00,2.04823,2.04837,2.04205,2.04618,44130000.0
2008-07-23 04:40:00,2.04601,2.04781,2.0428,2.04295,30500000.0
2008-07-23 04:45:00,2.04475,2.04803,2.042,2.04796,30750000.0
2008-07-23 04:50:00,2.04552,2.0487,2.04092,2.04222,43250000.0
2008-07-23 04:55:00,2.04608,2.0489,2.04257,2.04732,41760000.0
2008-07-23 05:00:00,2.04526,2.04812,2.04004,2.0475,33260000.0
2008-07-23 05:05:00,2.04705,2.04808,2.03964,2.04656,45260000.0
2008-07-23 05:10:00,2.04198,2.04852,2.04198,2.04484,33000000.0
2008-07-23 05:15:00,2.04072,2.04793,2.03953,2.0473,27130000.0
2008-07-23 05:20:00,2.04177,2.04718,2.04177,2.04717,29630000.0
2008-07-23 05:25:00,2.04643,2.04737,2.04148,2.04737,36630000.0
2008-07-23 05:30:00,2.04753,2.04851,2.04407,2.04434,43640000.0
2008-07-23 05:35:00,2.04714,2.0478,2.04085,2.04556,38510000.0
2008-07-23 05:40:00,2.04539,2.04771,2.04103,2.04373,41380000.0
2008-07-23 05:45:00,2.04441,2.04673,2.04047,2.0448,34750000.0
2008-07-23 05:50:00,2.04517,2.04758,2.04091,2.04519,44630000.0
2008-07-23 05:55:00,2.04436,2.04726,2.04138,2.04612,41380000.0
2008-07-23 06:00:00,2.04136,2.04712,2.04136,2.04578,39380000.0
2008-07-23 06:05:00,2.0448,2.04769,2.04044,2.0439,35000000.0
2008-07-23 06:10:00,2.04196,2.04796,2.03971,2.04732,42890000.0
2008-07-23 06:15:00,2.04271,2.04727,2.04271,2.04572,44010000.0
2008-07-23 06:20:00,2.04524,2.04929,2.0437,2.0437,45750000.0
2008-07-23 06:25:00,2.04563,2.048,2.0423,2.04455,30750000.0
2008-07-23 06:30:00,2.04613,2.04755,2.04168,2.04569,38260000.0
2008-07-23 06:35:00,2.04308,2.04758,2.0412,2.04656,42010000.0
2008-07-23 06:40:00,2.04694,2.04806,2.04187,2.04659,43630000.0
2008-07-23 06:45:00,2.04165,2.04725,2.04165,2.0433,36390000.0
2008-07-23 06:50:00,2.04432,2.047,2.04204,2.04586,41500000.0
2008-07-23 06:55:00,2.04396,2.04695,2.04122,2.04592,38750000.0
2008-07-23 07:00:00,2.04755,2.04929,2.04174,2.04607,50000000.0
2008-07-23 07:05:00,2.04557,2.04981,2.04047,2.04549,43130000.0
2008-07-23 07:10:00,2.047,2.04781,2.04356,2.04724,36270000.0
2008-07-23 07:15:00,2.04677,2.04743,2.03997,2.04273,37880000.0
2008-07-23 07:20:00,2.04184,2.04721,2.04141,2.04666,43380000.0
2008-07-23 07:25:00,2.04663,2.04941,2.04272,2.04818,47010000.0
2008-07-23 07:30:00,2.04724,2.04835,2.04241,2.04713,48890000.0
2008-07-23 07:35:00,2.04572,2.04849,2.04315,2.04437,45260000.0
2008-07-23 07:40:00,2.04719,2.04827,2.04119,2.04709,45130000.0
2008-07-23 07:45:00,2.04595,2.04836,2.04067,2.04369,38130000.0
2008-07-23 07:50:00,2.04538,2.0482,2.04096,2.04634,52000000.0
2008-07-23 07:55:00,2.04391,2.04842,2.04347,2.04724,36140000.0
2008-07-23 08:00:00,2.04691,2.04896,2.04229,2.04619,52380000.0
2008-07-23 08:05:00,2.04496,2.04917,2.04219,2.04769,46510000.0
2008-07-23 08:10:00,2.04416,2.04897,2.04241,2.04697,41380000.0
2008-07-23 08:15:00,2.04632,2.04834,2.04216,2.04556,41890000.0
2008-07-23 08:20:00,2.04692,2.0502,2.04319,2.04674,49500000.0
2008-07-23 08:25:00,2.04865,2.0505,2.04423,2.04782,45510000.0
2008-07-23 08:30:00,2.04917,2.0507,2.04081,2.04621,41380000.0
2008-07-23 08:35:00,2.04675,2.04969,2.04172,2.04849,50250000.0
2008-07-23 08:40:00,2.04243,2.05001,2.04192,2.04549,64510000.0
2008-07-23 08:45:00,2.04555,2.04841,2.04311,2.04687,41770000.0
2008-07-23 08:50:00,2.04766,2.05067,2.04425,2.0486,49630000.0
2008-07-23 08:55:00,2.04834,2.05395,2.04634,2.05302,47880000.0
2008-07-23 09:00:00,2.05227,2.05577,2.04775,2.05161,48750000.0
2008-07-23 09:05:00,2.05295,2.0561,2.05013,2.05327,49130000.0
2008-07-23 09:10:00,2.05418,2.05977,2.05035,2.05807,44010000.0
2008-07-23 09:15:00,2.05924,2.0619,2.05472,2.05918,54010000.0
2008-07-23 09:20:00,2.05908,2.06082,2.05438,2.05984,51640000.0
2008-07-23 09:25:00,2.05982,2.06033,2.05122,2.05616,57510000.0
2008-07-23 09:30:00,2.05806,2.06165,2.0529,2.05893,34510000.0
2008-07-23 09:35:00,2.06125,2.06357,2.05743,2.06046,45500000.0
2008-07-23 09:40:00,2.06081,2.06266,2.05545,2.05997,57630000.0
2008-07-23 09:45:00,2.061,2.06159,2.0562,2.05888,37510000.0
2008-07-23 09:50:00,2.05765,2.06051,2.05449,2.05831,42250000.0
2008-07-23 09:55:00,2.05966,2.06151,2.05618,2.06086,50140000.0
2008-07-23 10:00:00,2.06025,2.06224,2.05531,2.06043,40760000.0
2008-07-23 10:05:00,2.06107,2.06191,2.05297,2.05744,42630000.0
2008-07-23 10:10:00,2.05888,2.06053,2.05413,2.05799,45510000.0
2008-07-23 10:15:00,2.0595,2.06084,2.05514,2.05983,44380000.0
2008-07-23 10:20:00,2.05851,2.06174,2.05453,2.05781,37750000.0
2008-07-23 10:25:00,2.0599,2.06364,2.05835,2.06134,39390000.0
2008-07-23 10:30:00,2.06276,2.06423,2.05822,2.06218,40000000.0
2008-07-23 10:35:00,2.06226,2.06537,2.05935,2.06507,43750000.0
2008-07-23 10:40:00,2.06301,2.06789,2.06301,2.06649,44630000.0
2008-07-23 10:45:00,2.06307,2.06755,2.06117,2.06194,33880000.0
2008-07-23 10:50:00,2.06728,2.07018,2.06289,2.06682,45760000.0
2008-07-23 10:55:00,2.06635,2.06911,2.06236,2.06793,35380000.0
2008-07-23 11:00:00,2.06997,2.07265,2.06445,2.07182,38880000.0
2008-07-23 11:05:00,2.06954,2.07264,2.06632,2.07173,33380000.0
2008-07-23 11:10:00,2.07254,2.07254,2.0658,2.07074,38380000.0
2008-07-23 11:15:00,2.07014,2.07243,2.06503,2.07029,43380000.0
2008-07-23 11:20:00,2.0702,2.07078,2.065,2.0699,54880000.0
2008-07-23 11:25:00,2.06955,2.07057,2.06465,2.0698,41510000.0
2008-07-23 11:30:00,2.06926,2.07303,2.06764,2.0707,50000000.0
2008-07-23 11:35:00,2.07019,2.07385,2.06787,2.07007,41880000.0
2008-07-23 11:40:00,2.06777,2.07284,2.06777,2.07104,54520000.0
2008-07-23 11:45:00,2.07149,2.07309,2.06715,2.0709,45760000.0
2008-07-23 11:50:00,2.07264,2.07453,2.06846,2.07453,38760000.0
2008-07-23 11:55:00,2.07416,2.07479,2.06945,2.07362,47770000.0
2008-07-23 12:00:00,2.0731,2.0735,2.06678,2.07091,42130000.0
2008-07-23 12:05:00,2.06989,2.07141,2.06473,2.06851,49020000.0
2008-07-23 12:10:00,2.0698,2.07011,2.0609,2.06452,52000000.0
2008-07-23 12:15:00,2.06264,2.06644,2.05855,2.06381,36880000.0
2008-07-23 12:20:00,2.0624,2.06731,2.0592,2.06398,47000000.0
2008-07-23 12:25:00,2.06501,2.06574,2.06009,2.06326,50500000.0
2008-07-23 12:30:00,2.06493,2.0664,2.05883,2.06487,42130000.0
2008-07-23 12:35:00,2.06547,2.06599,2.05771,2.06312,45510000.0
2008-07-23 12:40:00,2.06044,2.06476,2.05871,2.06241,46000000.0
2008-07-23 12:45:00,2.05943,2.06412,2.05841,2.06179,44760000.0
2008-07-23 12:50:00,2.06052,2.06293,2.05714,2.0587,43500000.0
2008-07-23 12:55:00,2.05696,2.06413,2.05469,2.06191,54010000.0
2008-07-23 13:00:00,2.06182,2.06324,2.05818,2.06181,47260000.0
2008-07-23 13:05:00,2.06051,2.06255,2.05689,2.05829,45390000.0
2008-07-23 13:10:00,2.06238,2.06387,2.05772,2.06072,46130000.0
2008-07-23 13:15:00,2.06242,2.06309,2.05652,2.06197,43130000.0
2008-07-23 13:20:00,2.06014,2.06317,2.0573,2.06067,46010000.0
2008-07-23 13:25:00,2.06042,2.06147,2.05439,2.05869,45130000.0
2008-07-23 13:30:00,2.05875,2.06091,2.05308,2.05954,47640000.0
2008-07-23 13:35:00,2.05879,2.0594,2.05239,2.05717,44140000.0
2008-07-23 13:40:00,2.05337,2.05824,2.05317,2.05691,38750000.0
2008-07-23 13:45:00,2.05351,2.05794,2.0523,2.05534,45000000.0
2008-07-23 13:50:00,2.05659,2.05829,2.05209,2.05377,44760000.0
2008-07-23 13:55:00,2.05498,2.05716,2.05076,2.0547,44630000.0
2008-07-23 14:00:00,2.05079,2.05762,2.05079,2.05762,44890000.0
2008-07-23 14:05:00,2.0565,2.06024,2.0526,2.05787,38640000.0
2008-07-23 14:10:00,2.05893,2.0611,2.05472,2.05988,43630000.0
2008-07-23 14:15:00,2.05823,2.06249,2.05677,2.06145,51130000.0
2008-07-23 14:20:00,2.06226,2.0635,2.05524,2.0635,46760000.0
2008-07-23 14:25:00,2.06395,2.06626,2.05929,2.06026,40880000.0
2008-07-23 14:30:00,2.05965,2.06476,2.05812,2.06047,53010000.0
2008-07-23 14:35:00,2.05725,2.06242,2.05596,2.05673,56500000.0
2008-07-23 14:40:00,2.06176,2.06508,2.05666,2.06245,45130000.0
2008-07-23 14:45:00,2.06396,2.06571,2.05943,2.06509,40760000.0
2008-07-23 14:50:00,2.06387,2.06552,2.05922,2.06036,42630000.0
2008-07-23 14:55:00,2.06416,2.06535,2.05831,2.06316,58130000.0
2008-07-23 15:00:00,2.06184,2.06485,2.05842,2.05842,53380000.0
2008-07-23 15:05:00,2.06143,2.06467,2.05862,2.06348,50380000.0
2008-07-23 15:10:00,2.06403,2.06654,2.06094,2.06496,37140000.0
2008-07-23 15:15:00,2.06353,2.06595,2.05816,2.06056,42150000.0
2008-07-23 15:20:00,2.06535,2.06606,2.06007,2.06472,48380000.0
2008-07-23 15:25:00,2.06546,2.06698,2.06016,2.06237,45750000.0
2008-07-23 15:30:00,2.06188,2.06568,2.05965,2.06486,50650000.0
2008-07-23 15:35:00,2.06171,2.06423,2.05636,2.05887,48760000.0
2008-07-23 15:40:00,2.06098,2.06375,2.05705,2.06103,37130000.0
2008-07-23 15:45:00,2.0623,2.06401,2.05648,2.06378,40250000.0
2008-07-23 15:50:00,2.06141,2.06483,2.05866,2.06269,42010000.0
2008-07-23 15:55:00,2.06395,2.06609,2.05947,2.06545,52010000.0
2008-07-23 16:00:00,2.06477,2.0674,2.06101,2.06671,48500000.0
2008-07-23 16:05:00,2.06587,2.06835,2.0613,2.06739,43130000.0
2008-07-23 16:10:00,2.06864,2.07072,2.06428,2.06834,37630000.0
2008-07-23 16:15:00,2.0673,2.06986,2.06287,2.06464,41140000.0
2008-07-23 16:20:00,2.06685,2.06898,2.0649,2.06756,36380000.0
2008-07-23 16:25:00,2.07034,2.07049,2.06604,2.07021,51760000.0
2008-07-23 16:30:00,2.06964,2.07129,2.0646,2.06978,45130000.0
2008-07-23 16:35:00,2.06926,2.07166,2.06417,2.06712,54760000.0
2008-07-23 16:40:00,2.06746,2.06946,2.06462,2.06697,40640000.0
2008-07-23 16:45:00,2.06447,2.07169,2.06425,2.0714,47630000.0
2008-07-23 16:50:00,2.06945,2.07353,2.06699,2.07338,46640000.0
2008-07-23 16:55:00,2.07193,2.07545,2.06944,2.07333,40500000.0
2008-07-23 17:00:00,2.07458,2.07471,2.06633,2.06974,55510000.0
2008-07-23 17:05:00,2.07048,2.07106,2.06677,2.06783,43390000.0
2008-07-23 17:10:00,2.06727,2.0703,2.06415,2.06791,51500000.0
2008-07-23 17:15:00,2.06704,2.07122,2.06384,2.07063,47250000.0
2008-07-23 17:20:00,2.06951,2.07083,2.06551,2.06915,54510000.0
2008-07-23 17:25:00,2.07059,2.07179,2.06092,2.06809,48260000.0
2008-07-23 17:30:00,2.06926,2.07074,2.06217,2.0702,43750000.0
2008-07-23 17:35:00,2.06817,2.07111,2.06553,2.06942,41760000.0
2008-07-23 17:40:00,2.07039,2.07154,2.06446,2.0671,38750000.0
2008-07-23 17:45:00,2.06976,2.07079,2.0664,2.06806,38380000.0
2008-07-23 17:50:00,2.06688,2.07002,2.06118,2.06898,43270000.0
2008-07-23 17:55:00,2.06986,2.0703,2.06418,2.06974,52260000.0
2008-07-23 18:00:00,2.06801,2.07037,2.06156,2.06875,53760000.0
2008-07-23 18:05:00,2.06928,2.07129,2.0654,2.06907,37880000.0
2008-07-23 18:10:00,2.069,2.06927,2.06238,2.06776,37750000.0
2008-07-23 18:15:00,2.06792,2.06885,2.06337,2.0664,43000000.0
2008-07-23 18:20:00,2.06716,2.069,2.06242,2.06774,44000000.0
2008-07-23 18:25:00,2.06714,2.06845,2.06083,2.06627,36000000.0
2008-07-23 18:30:00,2.06906,2.06906,2.06249,2.06619,50250000.0
2008-07-23 18:35:00,2.0668,2.06844,2.06308,2.06709,48130000.0
2008-07-23 18:40:00,2.06609,2.06751,2.05955,2.06665,48880000.0
2008-07-23 18:45:00,2.06773,2.06938,2.06321,2.06634,38000000.0
2008-07-23 18:50:00,2.06823,2.06901,2.06401,2.06401,44250000.0
2008-07-23 18:55:00,2.0681,2.07035,2.06372,2.06865,44760000.0
2008-07-23 19:00:00,2.067,2.07025,2.06327,2.06611,44390000.0
2008-07-23 19:05:00,2.0675,2.06929,2.06164,2.06915,46880000.0
2008-07-23 19:10:00,2.06968,2.07012,2.06402,2.06851,50380000.0
2008-07-23 19:15:00,2.06661,2.07021,2.06386,2.06601,40130000.0
2008-07-23 19:20:00,2.06476,2.07027,2.06476,2.06919,45000000.0
2008-07-23 19:25:00,2.06731,2.07057,2.06512,2.06907,42260000.0
2008-07-23 19:30:00,2.07001,2.07025,2.06219,2.06671,43260000.0
2008-07-23 19:35:00,2.06848,2.06994,2.06566,2.06772,44510000.0
2008-07-23 19:40:00,2.07048,2.07048,2.0636,2.06592,45510000.0
2008-07-23 19:45:00,2.06701,2.07043,2.06398,2.0651,47750000.0
2008-07-23 19:50:00,2.06799,2.07023,2.06542,2.06963,39760000.0
2008-07-23 19:55:00,2.06838,2.06989,2.06318,2.06975,51510000.0
2008-07-23 20:00:00,2.06932,2.07167,2.0654,2.07077,48630000.0
2008-07-23 20:05:00,2.07198,2.07386,2.06485,2.07386,44640000.0
2008-07-23 20:10:00,2.06984,2.07314,2.06653,2.06854,41500000.0
2008-07-23 20:15:00,2.0715,2.07344,2.06741,2.07334,44250000.0
2008-07-23 20:20:00,2.07207,2.0746,2.06785,2.07165,47380000.0
2008-07-23 20:25:00,2.07162,2.07474,2.069,2.07261,47140000.0
2008-07-23 20:30:00,2.07146,2.07356,2.06639,2.07344,62280000.0
2008-07-23 20:35:00,2.07067,2.07422,2.06695,2.07052,41500000.0
2008-07-23 20:40:00,2.06944,2.07475,2.06882,2.07359,45250000.0
2008-07-23 20:45:00,2.07194,2.07448,2.06928,2.07346,39510000.0
2008-07-23 20:50:00,2.07258,2.07451,2.06794,2.06968,47130000.0
2008-07-23 20:55:00,2.07358,2.07431,2.06795,2.07083,37630000.0
2008-07-23 21:00:00,2.07403,2.07403,2.06727,2.07263,44010000.0
2008-07-23 21:05:00,2.07,2.07237,2.06506,2.07022,46380000.0
2008-07-23 21:10:00,2.0723,2.07356,2.06581,2.07324,53750000.0
2008-07-23 21:15:00,2.07035,2.07393,2.06631,2.07328,38630000.0
2008-07-23 21:20:00,2.07039,2.07263,2.0657,2.07249,50010000.0
2008-07-23 21:25:00,2.06978,2.07356,2.06612,2.07175,48380000.0
2008-07-23 21:30:00,2.06961,2.0729,2.06659,2.0729,41130000.0
2008-07-23 21:35:00,2.07039,2.0729,2.06654,2.07098,57390000.0
2008-07-23 21:40:00,2.07255,2.07343,2.06777,2.07051,50520000.0
2008-07-23 21:45:00,2.07266,2.07277,2.06874,2.07277,43020000.0
2008-07-23 21:50:00,2.07157,2.07359,2.06772,2.0723,53010000.0
2008-07-23 21:55:00,2.06987,2.07422,2.06624,2.06624,50260000.0
2008-07-23 22:00:00,2.07014,2.07336,2.06789,2.06999,35760000.0
2008-07-23 22:05:00,2.07214,2.07214,2.06609,2.06879,40130000.0
2008-07-23 22:10:00,2.07169,2.07186,2.06639,2.06863,39890000.0
2008-07-23 22:15:00,2.0705,2.07274,2.06478,2.06968,41260000.0
2008-07-23 22:20:00,2.06962,2.07274,2.06588,2.07135,46380000.0
2008-07-23 22:25:00,2.06995,2.07249,2.06536,2.06884,39380000.0
2008-07-23 22:30:00,2.07137,2.07248,2.06533,2.06736,46130000.0
2008-07-23 22:35:00,2.07105,2.07202,2.06561,2.06861,50640000.0
2008-07-23 22:40:00,2.0706,2.07162,2.06536,2.07118,40500000.0
2008-07-23 22:45:00,2.06711,2.07106,2.06523,2.06853,42760000.0
2008-07-23 22:50:00,2.0699,2.0711,2.06411,2.0711,47140000.0
2008-07-23 22:55:00,2.06797,2.07054,2.06246,2.0697,44000000.0
2008-07-23 23:00:00,2.07036,2.07147,2.06485,2.06962,38130000.0
2008-07-23 23:05:00,2.07025,2.07294,2.06617,2.06983,37630000.0
2008-07-23 23:10:00,2.06888,2.07166,2.06519,2.06895,43510000.0
2008-07-23 23:15:00,2.07111,2.07111,2.06617,2.06898,54130000.0
2008-07-23 23:20:00,2.06638,2.07012,2.06408,2.06806,36250000.0
2008-07-23 23:25:00,2.0643,2.07188,2.0643,2.06788,41750000.0
2008-07-23 23:30:00,2.07131,2.07339,2.0684,2.0726,42880000.0
2008-07-23 23:35:00,2.06816,2.07323,2.06701,2.07187,45510000.0
2008-07-23 23:40:00,2.0724,2.07453,2.06735,2.07242,43270000.0
2008-07-23 23:45:00,2.06714,2.07296,2.06694,2.06711,52260000.0
2008-07-23 23:50:00,2.07033,2.07287,2.0681,2.07278,36630000.0
2008-07-23 23:55:00,2.0702,2.07251,2.0683,2.07095,30500000.0
2008-07-24 00:00:00,2.07131,2.07298,2.0663,2.07255,50880000.0
2008-07-24 00:05:00,2.07057,2.07288,2.06681,2.06757,50130000.0
2008-07-24 00:10:00,2.07299,2.07356,2.06706,2.07089,43510000.0
2008-07-24 00:15:00,2.06802,2.07187,2.06601,2.0684,27880000.0
2008-07-24 00:20:00,2.0695,2.07245,2.06836,2.07107,44520000.0
2008-07-24 00:25:00,2.0711,2.07301,2.06426,2.0693,47390000.0
2008-07-24 00:30:00,2.07057,2.07228,2.06596,2.06899,45890000.0
2008-07-24 00:35:00,2.06713,2.07155,2.06423,2.07094,49380000.0
2008-07-24 00:40:00,2.06718,2.07207,2.06462,2.06911,36640000.0
2008-07-24 00:45:00,2.06955,2.0717,2.06622,2.0698,46130000.0
2008-07-24 00:50:00,2.06921,2.07222,2.06531,2.07091,35260000.0
2008-07-24 00:55:00,2.07113,2.07262,2.06612,2.07184,51760000.0
2008-07-24 01:00:00,2.06966,2.07178,2.06617,2.07041,51510000.0
2008-07-24 01:05:00,2.06859,2.07177,2.06796,2.07177,39890000.0
2008-07-24 01:10:00,2.07126,2.07285,2.06571,2.07166,38390000.0
2008-07-24 01:15:00,2.07126,2.07334,2.06863,2.07246,53640000.0
2008-07-24 01:20:00,2.06951,2.07363,2.06676,2.06827,48250000.0
2008-07-24 01:25:00,2.06984,2.07346,2.06506,2.07059,57510000.0
2008-07-24 01:30:00,2.07071,2.07279,2.06612,2.06946,47270000.0
2008-07-24 01:35:00,2.07176,2.07336,2.06764,2.07192,36630000.0
2008-07-24 01:40:00,2.07277,2.07528,2.06647,2.0709,54380000.0
2008-07-24 01:45:00,2.07176,2.07314,2.06391,2.07236,56760000.0
2008-07-24 01:50:00,2.06974,2.07333,2.06777,2.07186,38630000.0
2008-07-24 01:55:00,2.0681,2.07316,2.06767,2.0717,42380000.0
2008-07-24 02:00:00,2.07187,2.07352,2.06815,2.0707,45140000.0
2008-07-24 02:05:00,2.06997,2.0736,2.06805,2.07094,51130000.0
2008-07-24 02:10:00,2.06982,2.07356,2.06765,2.0715,51130000.0
2008-07-24 02:15:00,2.07135,2.07328,2.06827,2.07206,32000000.0
2008-07-24 02:20:00,2.06971,2.07252,2.0675,2.06754,44900000.0
2008-07-24 02:25:00,2.07274,2.07288,2.06724,2.06845,42140000.0
2008-07-24 02:30:00,2.07069,2.07266,2.06722,2.07127,46630000.0
2008-07-24 02:35:00,2.06767,2.07289,2.06551,2.07082,50260000.0
2008-07-24 02:40:00,2.06962,2.07226,2.06693,2.07224,42010000.0
2008-07-24 02:45:00,2.06547,2.07311,2.06547,2.07244,36630000.0
2008-07-24 02:50:00,2.07026,2.07383,2.06693,2.0712,45250000.0
2008-07-24 02:55:00,2.07095,2.07309,2.06603,2.07091,50630000.0
2008-07-24 03:00:00,2.0731,2.0732,2.0683,2.07107,42750000.0
2008-07-24 03:05:00,2.07166,2.07315,2.06692,2.07166,51760000.0
2008-07-24 03:10:00,2.0713,2.0734,2.06706,2.07291,43880000.0
2008-07-24 03:15:00,2.06909,2.07302,2.06626,2.07108,38380000.0
2008-07-24 03:20:00,2.06655,2.07333,2.06655,2.07195,29510000.0
2008-07-24 03:25:00,2.07252,2.0743,2.06659,2.07323,47260000.0
2008-07-24 03:30:00,2.07158,2.07357,2.06647,2.07145,45760000.0
2008-07-24 03:35:00,2.07143,2.07299,2.06729,2.07006,34630000.0
2008-07-24 03:40:00,2.07024,2.07278,2.06667,2.07017,31880000.0
2008-07-24 03:45:00,2.0718,2.0735,2.06739,2.07175,44010000.0
2008-07-24 03:50:00,2.07038,2.07263,2.06512,2.06959,52640000.0
2008-07-24 03:55:00,2.06948,2.07221,2.06716,2.0703,41380000.0
2008-07-24 04:00:00,2.06774,2.07174,2.06675,2.07116,39010000.0
2008-07-24 04:05:00,2.07047,2.07232,2.06601,2.07193,48130000.0
2008-07-24 04:10:00,2.07057,2.07136,2.06587,2.06817,41130000.0
2008-07-24 04:15:00,2.06542,2.07151,2.06472,2.07104,44640000.0
2008-07-24 04:20:00,2.07127,2.07276,2.06672,2.07195,38380000.0
2008-07-24 04:25:00,2.07167,2.07199,2.06635,2.06849,43880000.0
2008-07-24 04:30:00,2.07199,2.07216,2.06724,2.07099,41130000.0
2008-07-24 04:35:00,2.06956,2.07142,2.06495,2.07021,46760000.0
2008-07-24 04:40:00,2.07011,2.07118,2.06665,2.06665,31880000.0
2008-07-24 04:45:00,2.06829,2.07154,2.06567,2.07058,25380000.0
2008-07-24 04:50:00,2.0699,2.07202,2.06584,2.06813,37250000.0
2008-07-24 04:55:00,2.07125,2.0723,2.06424,2.0701,45880000.0
2008-07-24 05:00:00,2.07099,2.07163,2.06473,2.07105,33510000.0
2008-07-24 05:05:00,2.07079,2.07259,2.06654,2.07066,38890000.0
2008-07-24 05:10:00,2.06569,2.07175,2.06469,2.07013,36510000.0
2008-07-24 05:15:00,2.06914,2.07161,2.06486,2.07034,33630000.0
2008-07-24 05:20:00,2.06576,2.07146,2.06576,2.07112,38000000.0
2008-07-24 05:25:00,2.06771,2.07133,2.06601,2.06901,41130000.0
2008-07-24 05:30:00,2.06971,2.07085,2.0651,2.0683,42000000.0
2008-07-24 05:35:00,2.07006,2.0711,2.06526,2.0704,43760000.0
2008-07-24 05:40:00,2.07017,2.0711,2.06491,2.06644,44500000.0
2008-07-24 05:45:00,2.06716,2.07163,2.06627,2.06953,30250000.0
2008-07-24 05:50:00,2.06993,2.07138,2.06584,2.07034,41130000.0
2008-07-24 05:55:00,2.07143,2.07155,2.06656,2.07028,38510000.0
2008-07-24 06:00:00,2.06718,2.0736,2.06464,2.06831,42380000.0
2008-07-24 06:05:00,2.07029,2.07115,2.06519,2.06555,32260000.0
2008-07-24 06:10:00,2.0652,2.07087,2.06224,2.06877,53010000.0
2008-07-24 06:15:00,2.06781,2.07029,2.06439,2.06821,34750000.0
2008-07-24 06:20:00,2.06981,2.07071,2.06395,2.06395,41770000.0
2008-07-24 06:25:00,2.06967,2.06967,2.06415,2.06933,40000000.0
2008-07-24 06:30:00,2.07014,2.07014,2.06385,2.06942,34130000.0
2008-07-24 06:35:00,2.06565,2.06976,2.06344,2.06877,46500000.0
2008-07-24 06:40:00,2.06676,2.06929,2.06327,2.06828,42500000.0
2008-07-24 06:45:00,2.06527,2.06945,2.06475,2.06537,33250000.0
2008-07-24 06:50:00,2.06668,2.06985,2.06474,2.06742,44130000.0
2008-07-24 06:55:00,2.06716,2.06984,2.06426,2.06831,51640000.0
2008-07-24 07:00:00,2.0691,2.07303,2.06277,2.06857,53130000.0
2008-07-24 07:05:00,2.0677,2.0701,2.06238,2.06604,41130000.0
2008-07-24 07:10:00,2.06866,2.0704,2.06263,2.06965,37880000.0
2008-07-24 07:15:00,2.07018,2.07091,2.06429,2.06767,56270000.0
2008-07-24 07:20:00,2.06583,2.06983,2.06369,2.06858,48750000.0
2008-07-24 07:25:00,2.06844,2.07077,2.0629,2.06743,45140000.0
2008-07-24 07:30:00,2.06928,2.07111,2.06415,2.06655,53020000.0
2008-07-24 07:35:00,2.06752,2.07072,2.06448,2.06751,47250000.0
2008-07-24 07:40:00,2.06794,2.07013,2.06316,2.0679,41250000.0
2008-07-24 07:45:00,2.06714,2.07015,2.06139,2.06743,40640000.0
2008-07-24 07:50:00,2.06997,2.07031,2.06504,2.06989,48140000.0
2008-07-24 07:55:00,2.06888,2.07085,2.06644,2.07007,42260000.0
2008-07-24 08:00:00,2.07024,2.0707,2.06408,2.06938,51750000.0
2008-07-24 08:05:00,2.06702,2.07462,2.0655,2.07226,40750000.0
2008-07-24 08:10:00,2.06955,2.07483,2.06841,2.07316,37000000.0
2008-07-24 08:15:00,2.07318,2.07414,2.06941,2.07359,49000000.0
2008-07-24 08:20:00,2.07315,2.07376,2.06741,2.0727,44510000.0
2008-07-24 08:25:00,2.06942,2.07171,2.065,2.07052,47890000.0
2008-07-24 08:30:00,2.07026,2.07049,2.06403,2.06831,35250000.0
2008-07-24 08:35:00,2.06852,2.07033,2.06223,2.06708,48770000.0
2008-07-24 08:40:00,2.06338,2.07005,2.06241,2.06755,58770000.0
2008-07-24 08:45:00,2.06702,2.07117,2.06647,2.06902,49760000.0
2008-07-24 08:50:00,2.06864,2.0697,2.06263,2.06832,47770000.0
2008-07-24 08:55:00,2.06678,2.07101,2.062,2.06956,51010000.0
2008-07-24 09:00:00,2.06921,2.07102,2.06461,2.06711,48750000.0
2008-07-24 09:05:00,2.0684,2.07,2.06391,2.0685,46890000.0
2008-07-24 09:10:00,2.06858,2.07036,2.06241,2.06652,45510000.0
2008-07-24 09:15:00,2.06684,2.06832,2.05991,2.06704,47390000.0
2008-07-24 09:20:00,2.0667,2.06809,2.05974,2.06406,42500000.0
2008-07-24 09:25:00,2.06078,2.06631,2.05901,2.06487,51130000.0
2008-07-24 09:30:00,2.06401,2.06554,2.05947,2.0623,41630000.0
2008-07-24 09:35:00,2.06497,2.06553,2.05833,2.06259,41510000.0
2008-07-24 09:40:00,2.06346,2.06705,2.0602,2.06484,70640000.0
2008-07-24 09:45:00,2.06589,2.06595,2.05997,2.06031,42760000.0
2008-07-24 09:50:00,2.0622,2.06409,2.05638,2.06039,50000000.0
2008-07-24 09:55:00,2.05951,2.06264,2.05533,2.06244,50520000.0
2008-07-24 10:00:00,2.06431,2.06532,2.05622,2.06426,43130000.0
2008-07-24 10:05:00,2.0641,2.06648,2.06064,2.0646,44260000.0
2008-07-24 10:10:00,2.06542,2.06723,2.06093,2.06487,49130000.0
2008-07-24 10:15:00,2.06618,2.06825,2.06304,2.06657,41500000.0
2008-07-24 10:20:00,2.06625,2.06686,2.06029,2.06029,48520000.0
2008-07-24 10:25:00,2.06265,2.06501,2.0603,2.06427,37130000.0
2008-07-24 10:30:00,2.06441,2.06722,2.06032,2.06407,36500000.0
2008-07-24 10:35:00,2.066,2.06625,2.06118,2.0648,43880000.0
2008-07-24 10:40:00,2.06342,2.06546,2.0614,2.06273,41890000.0
2008-07-24 10:45:00,2.05919,2.06374,2.05686,2.05686,38640000.0
2008-07-24 10:50:00,2.05976,2.06236,2.05607,2.0591,48510000.0
2008-07-24 10:55:00,2.0613,2.06275,2.05648,2.06158,44250000.0
2008-07-24 11:00:00,2.06085,2.06145,2.05514,2.05928,38630000.0
2008-07-24 11:05:00,2.0579,2.06023,2.05428,2.05864,35130000.0
2008-07-24 11:10:00,2.06015,2.06015,2.05217,2.05706,43520000.0
2008-07-24 11:15:00,2.05533,2.05892,2.05019,2.05376,43750000.0
2008-07-24 11:20:00,2.05457,2.05489,2.04887,2.05225,44630000.0
2008-07-24 11:25:00,2.05347,2.05402,2.04655,2.04999,41750000.0
2008-07-24 11:30:00,2.05152,2.05359,2.04601,2.052,47510000.0
2008-07-24 11:35:00,2.0507,2.0525,2.04692,2.04971,42130000.0
2008-07-24 11:40:00,2.04572,2.0513,2.04489,2.04729,49630000.0
2008-07-24 11:45:00,2.04822,2.0505,2.04393,2.04711,48760000.0
2008-07-24 11:50:00,2.0485,2.05163,2.04514,2.05078,37130000.0
2008-07-24 11:55:00,2.04938,2.05117,2.04465,2.04941,41880000.0
2008-07-24 12:00:00,2.05158,2.05235,2.0467,2.05138,48250000.0
2008-07-24 12:05:00,2.04866,2.05165,2.04527,2.04879,43380000.0
2008-07-24 12:10:00,2.04843,2.05291,2.04584,2.05008,56010000.0
2008-07-24 12:15:00,2.04781,2.05255,2.04462,2.04462,35260000.0
2008-07-24 12:20:00,2.0486,2.05249,2.04451,2.04907,45630000.0
2008-07-24 12:25:00,2.05067,2.05074,2.04528,2.04888,39880000.0
2008-07-24 12:30:00,2.04837,2.05052,2.04606,2.05014,40510000.0
2008-07-24 12:35:00,2.05039,2.05283,2.04423,2.05033,48260000.0
2008-07-24 12:40:00,2.04389,2.05186,2.04389,2.05088,47760000.0
2008-07-24 12:45:00,2.04682,2.05305,2.04682,2.05094,45260000.0
2008-07-24 12:50:00,2.05042,2.05158,2.04691,2.05065,42630000.0
2008-07-24 12:55:00,2.04711,2.0526,2.04435,2.04967,56380000.0
2008-07-24 13:00:00,2.04981,2.05158,2.04766,2.05073,42140000.0
2008-07-24 13:05:00,2.05116,2.0535,2.04574,2.05065,47760000.0
2008-07-24 13:10:00,2.05209,2.05242,2.04723,2.05176,45130000.0
2008-07-24 13:15:00,2.05256,2.05289,2.04636,2.05137,42000000.0
2008-07-24 13:20:00,2.04982,2.05381,2.04746,2.05248,47010000.0
2008-07-24 13:25:00,2.05141,2.0551,2.0488,2.05498,46390000.0
2008-07-24 13:30:00,2.05486,2.05617,2.04992,2.05432,46500000.0
2008-07-24 13:35:00,2.05326,2.055,2.04841,2.05281,42400000.0
2008-07-24 13:40:00,2.05166,2.05509,2.04812,2.05152,37250000.0
2008-07-24 13:45:00,2.04796,2.054,2.04796,2.05096,43130000.0
2008-07-24 13:50:00,2.04969,2.05434,2.04876,2.05067,49640000.0
2008-07-24 13:55:00,2.05345,2.05373,2.04807,2.05116,45760000.0
2008-07-24 14:00:00,2.04527,2.05329,2.04527,2.05222,41510000.0
2008-07-24 14:05:00,2.04867,2.05245,2.04581,2.04832,40260000.0
2008-07-24 14:10:00,2.04909,2.05228,2.04726,2.04866,38880000.0
2008-07-24 14:15:00,2.04806,2.05161,2.04519,2.0504,49140000.0
2008-07-24 14:20:00,2.04983,2.05196,2.04577,2.04906,47890000.0
2008-07-24 14:25:00,2.05068,2.05246,2.04622,2.04803,52260000.0
2008-07-24 14:30:00,2.04797,2.05258,2.0443,2.05004,52890000.0
2008-07-24 14:35:00,2.04669,2.05232,2.04585,2.04706,52390000.0
2008-07-24 14:40:00,2.05152,2.05332,2.04619,2.05061,42500000.0
2008-07-24 14:45:00,2.05181,2.05354,2.04757,2.05231,43000000.0
2008-07-24 14:50:00,2.05163,2.0545,2.04839,2.04985,46500000.0
2008-07-24 14:55:00,2.05469,2.05545,2.04948,2.05366,45010000.0
2008-07-24 15:00:00,2.0529,2.05672,2.05067,2.05193,51880000.0
2008-07-24 15:05:00,2.05535,2.05686,2.05048,2.05422,54500000.0
2008-07-24 15:10:00,2.05492,2.05624,2.05091,2.05425,42880000.0
2008-07-24 15:15:00,2.05231,2.05564,2.04926,2.04926,54260000.0
2008-07-24 15:20:00,2.05273,2.05397,2.04762,2.05324,46510000.0
2008-07-24 15:25:00,2.05246,2.05459,2.04904,2.05107,41260000.0
2008-07-24 15:30:00,2.05136,2.05484,2.04757,2.05139,49640000.0
2008-07-24 15:35:00,2.05044,2.0537,2.04651,2.04944,47000000.0
2008-07-24 15:40:00,2.05293,2.05528,2.04976,2.05209,39750000.0
2008-07-24 15:45:00,2.05343,2.05498,2.04759,2.05365,42880000.0
2008-07-24 15:50:00,2.05163,2.0553,2.04903,2.05381,40890000.0
2008-07-24 15:55:00,2.05428,2.05547,2.05031,2.05514,45260000.0
2008-07-24 16:00:00,2.05478,2.05478,2.04801,2.05197,45390000.0
2008-07-24 16:05:00,2.05146,2.05381,2.04662,2.05148,42000000.0
2008-07-24 16:10:00,2.05049,2.0513,2.04595,2.04939,40260000.0
2008-07-24 16:15:00,2.04656,2.05188,2.04353,2.04726,45010000.0
2008-07-24 16:20:00,2.04802,2.05253,2.04639,2.05091,37380000.0
2008-07-24 16:25:00,2.05212,2.05212,2.04697,2.04885,49130000.0
2008-07-24 16:30:00,2.05091,2.0527,2.04587,2.04966,44390000.0
2008-07-24 16:35:00,2.0521,2.05384,2.04642,2.04954,50750000.0
2008-07-24 16:40:00,2.05157,2.05416,2.04862,2.05214,43000000.0
2008-07-24 16:45:00,2.0502,2.05451,2.0496,2.054,50770000.0
2008-07-24 16:50:00,2.05163,2.05534,2.04848,2.05339,42010000.0
2008-07-24 16:55:00,2.05473,2.05473,2.04985,2.05299,42760000.0
2008-07-24 17:00:00,2.0533,2.05545,2.0494,2.05319,43010000.0
2008-07-24 17:05:00,2.05347,2.05387,2.04867,2.04923,41760000.0
2008-07-24 17:10:00,2.05063,2.05288,2.04623,2.05119,49630000.0
2008-07-24 17:15:00,2.04977,2.0552,2.04535,2.05484,39890000.0
2008-07-24 17:20:00,2.05383,2.05485,2.04728,2.05224,49630000.0
2008-07-24 17:25:00,2.05221,2.05407,2.04414,2.04776,50390000.0
2008-07-24 17:30:00,2.05054,2.05228,2.04551,2.05097,43630000.0
2008-07-24 17:35:00,2.0502,2.0541,2.0476,2.05219,46130000.0
2008-07-24 17:40:00,2.05501,2.05656,2.04948,2.05321,42640000.0
2008-07-24 17:45:00,2.05586,2.05687,2.05159,2.05509,36640000.0
2008-07-24 17:50:00,2.05302,2.05723,2.04539,2.05477,42630000.0
2008-07-24 17:55:00,2.05104,2.05472,2.04725,2.05227,55880000.0
2008-07-24 18:00:00,2.05315,2.05437,2.04531,2.05129,55510000.0
2008-07-24 18:05:00,2.0537,2.05421,2.04875,2.05192,37880000.0
2008-07-24 18:10:00,2.05387,2.05408,2.04807,2.0535,34760000.0
2008-07-24 18:15:00,2.05341,2.05426,2.04869,2.0529,41760000.0
2008-07-24 18:20:00,2.05454,2.05454,2.04877,2.05243,49630000.0
2008-07-24 18:25:00,2.05389,2.0539,2.04741,2.0532,37510000.0
2008-07-24 18:30:00,2.05457,2.05457,2.04881,2.05433,51880000.0
2008-07-24 18:35:00,2.05407,2.05557,2.04869,2.05375,50630000.0
2008-07-24 18:40:00,2.05164,2.055,2.04714,2.0539,45260000.0
2008-07-24 18:45:00,2.05294,2.05481,2.04716,2.05239,39140000.0
2008-07-24 18:50:00,2.053,2.05498,2.0505,2.05121,40880000.0
2008-07-24 18:55:00,2.054,2.05503,2.04929,2.05373,48140000.0
2008-07-24 19:00:00,2.05239,2.05515,2.04817,2.05166,40880000.0
2008-07-24 19:05:00,2.05083,2.05531,2.04937,2.05344,41880000.0
2008-07-24 19:10:00,2.05295,2.05472,2.04759,2.05255,53390000.0
2008-07-24 19:15:00,2.05022,2.05467,2.04825,2.05178,44010000.0
2008-07-24 19:20:00,2.04918,2.05443,2.04918,2.05425,43000000.0
2008-07-24 19:25:00,2.04992,2.05571,2.04912,2.05421,42130000.0
2008-07-24 19:30:00,2.05485,2.05577,2.0485,2.05435,46380000.0
2008-07-24 19:35:00,2.05371,2.05592,2.05076,2.05592,46630000.0
2008-07-24 19:40:00,2.0563,2.05782,2.05226,2.05492,50010000.0
2008-07-24 19:45:00,2.05383,2.05688,2.05027,2.05176,43880000.0
2008-07-24 19:50:00,2.05607,2.05659,2.0508,2.05473,40260000.0
2008-07-24 19:55:00,2.05318,2.05601,2.04765,2.0536,46750000.0
2008-07-24 20:00:00,2.05441,2.05566,2.04982,2.05346,43250000.0
2008-07-24 20:05:00,2.0539,2.05396,2.04823,2.05268,42130000.0
2008-07-24 20:10:00,2.04862,2.05372,2.0472,2.04909,49270000.0
2008-07-24 20:15:00,2.05085,2.0526,2.04729,2.05191,54890000.0
2008-07-24 20:20:00,2.05176,2.05385,2.04762,2.05343,41140000.0
2008-07-24 20:25:00,2.0522,2.05474,2.04841,2.05325,54270000.0
2008-07-24 20:30:00,2.05286,2.05424,2.04744,2.05154,57770000.0
2008-07-24 20:35:00,2.05165,2.05368,2.04605,2.05055,48000000.0
2008-07-24 20:40:00,2.04969,2.05272,2.04522,2.05101,38380000.0
2008-07-24 20:45:00,2.05007,2.0529,2.04696,2.05168,41880000.0
2008-07-24 20:50:00,2.05004,2.05248,2.04652,2.04853,49130000.0
2008-07-24 20:55:00,2.05195,2.05234,2.0463,2.05093,38650000.0
2008-07-24 21:00:00,2.05073,2.05336,2.04581,2.05212,46640000.0
2008-07-24 21:05:00,2.05165,2.05328,2.04572,2.04851,42000000.0
2008-07-24 21:10:00,2.05287,2.05358,2.04553,2.05228,51630000.0
2008-07-24 21:15:00,2.05226,2.05377,2.04651,2.05158,42390000.0
2008-07-24 21:20:00,2.0507,2.05376,2.04448,2.0493,48140000.0
2008-07-24 21:25:00,2.04813,2.05325,2.04769,2.04903,50130000.0
2008-07-24 21:30:00,2.05166,2.05222,2.04563,2.04931,40010000.0
2008-07-24 21:35:00,2.04869,2.05188,2.04506,2.05069,57510000.0
2008-07-24 21:40:00,2.05158,2.05158,2.04587,2.04848,50010000.0
2008-07-24 21:45:00,2.05004,2.05087,2.0464,2.04966,48380000.0
2008-07-24 21:50:00,2.04849,2.05048,2.04358,2.04913,45750000.0
2008-07-24 21:55:00,2.04438,2.049,2.04141,2.04141,44520000.0
2008-07-24 22:00:00,2.04761,2.04931,2.04269,2.04729,40760000.0
2008-07-24 22:05:00,2.04707,2.04918,2.04137,2.04727,43880000.0
2008-07-24 22:10:00,2.04641,2.04863,2.04423,2.04716,41260000.0
2008-07-24 22:15:00,2.04698,2.04974,2.043,2.0464,34760000.0
2008-07-24 22:20:00,2.04873,2.05011,2.04342,2.0483,45000000.0
2008-07-24 22:25:00,2.04922,2.04927,2.04248,2.04564,38260000.0
2008-07-24 22:30:00,2.04824,2.05151,2.04296,2.04631,40510000.0
2008-07-24 22:35:00,2.0473,2.04814,2.04199,2.04812,56880000.0
2008-07-24 22:40:00,2.0475,2.04896,2.04303,2.04832,45390000.0
2008-07-24 22:45:00,2.04672,2.0496,2.04552,2.04628,40880000.0
2008-07-24 22:50:00,2.04876,2.04971,2.04126,2.04759,49760000.0
2008-07-24 22:55:00,2.04863,2.0496,2.04334,2.04891,48880000.0
2008-07-24 23:00:00,2.04944,2.05084,2.04441,2.04879,44130000.0
2008-07-24 23:05:00,2.05008,2.05182,2.04643,2.05053,41650000.0
2008-07-24 23:10:00,2.05016,2.05159,2.04576,2.05095,49630000.0
2008-07-24 23:15:00,2.0515,2.05185,2.04656,2.04978,49380000.0
2008-07-24 23:20:00,2.04754,2.05142,2.04408,2.04995,39760000.0
2008-07-24 23:25:00,2.04611,2.05085,2.04348,2.04769,38000000.0
2008-07-24 23:30:00,2.05036,2.05172,2.04497,2.05093,48630000.0
2008-07-24 23:35:00,2.05088,2.05232,2.04501,2.04793,41250000.0
2008-07-24 23:40:00,2.05015,2.05105,2.04595,2.05031,47640000.0
2008-07-24 23:45:00,2.04622,2.05027,2.04392,2.04585,47900000.0
2008-07-24 23:50:00,2.04863,2.04993,2.04555,2.04964,33510000.0
2008-07-24 23:55:00,2.04794,2.04971,2.04555,2.04971,25630000.0
2008-07-25 00:00:00,2.04885,2.0522,2.04528,2.05061,48130000.0
2008-07-25 00:05:00,2.04951,2.05071,2.04412,2.04927,37260000.0
2008-07-25 00:10:00,2.04933,2.05044,2.04454,2.04872,42500000.0
2008-07-25 00:15:00,2.04736,2.04949,2.04552,2.04552,29000000.0
2008-07-25 00:20:00,2.04875,2.05018,2.04484,2.04907,45140000.0
2008-07-25 00:25:00,2.04833,2.04975,2.04352,2.04914,43750000.0
2008-07-25 00:30:00,2.04872,2.04979,2.04431,2.04942,39260000.0
2008-07-25 00:35:00,2.04687,2.0496,2.04288,2.0488,42640000.0
2008-07-25 00:40:00,2.04559,2.0497,2.04453,2.04532,34770000.0
2008-07-25 00:45:00,2.04884,2.05012,2.04368,2.04592,48380000.0
2008-07-25 00:50:00,2.04895,2.04942,2.04395,2.04833,39510000.0
2008-07-25 00:55:00,2.0464,2.04898,2.04275,2.0478,43770000.0
2008-07-25 01:00:00,2.04713,2.04888,2.04441,2.04734,44630000.0
2008-07-25 01:05:00,2.04499,2.04931,2.04436,2.04931,41880000.0
2008-07-25 01:10:00,2.04634,2.04873,2.04187,2.04681,44770000.0
2008-07-25 01:15:00,2.04807,2.04892,2.04183,2.04674,49140000.0
2008-07-25 01:20:00,2.04668,2.04882,2.04233,2.04506,34890000.0
2008-07-25 01:25:00,2.04796,2.04942,2.04006,2.04734,53250000.0
2008-07-25 01:30:00,2.04812,2.04872,2.04341,2.04665,39390000.0
2008-07-25 01:35:00,2.04751,2.04912,2.04351,2.04802,36630000.0
2008-07-25 01:40:00,2.04737,2.04916,2.04205,2.04781,59640000.0
2008-07-25 01:45:00,2.04675,2.04977,2.04193,2.04737,49650000.0
2008-07-25 01:50:00,2.04729,2.04961,2.04451,2.04829,45640000.0
2008-07-25 01:55:00,2.04599,2.04905,2.04354,2.04828,47010000.0
2008-07-25 02:00:00,2.04877,2.04998,2.04361,2.04631,43630000.0
2008-07-25 02:05:00,2.04537,2.04913,2.04344,2.046,44010000.0
2008-07-25 02:10:00,2.04663,2.04915,2.04407,2.04693,50510000.0
2008-07-25 02:15:00,2.04732,2.04899,2.04317,2.04883,35880000.0
2008-07-25 02:20:00,2.04818,2.05073,2.04425,2.04538,39130000.0
2008-07-25 02:25:00,2.04917,2.05,2.04318,2.04543,40520000.0
2008-07-25 02:30:00,2.04795,2.05046,2.04357,2.04898,38880000.0
2008-07-25 02:35:00,2.04543,2.05072,2.04334,2.04904,50520000.0
2008-07-25 02:40:00,2.04845,2.04984,2.04377,2.04866,38260000.0
2008-07-25 02:45:00,2.04463,2.05069,2.04463,2.04998,40640000.0
2008-07-25 02:50:00,2.04982,2.05067,2.04449,2.04988,51260000.0
2008-07-25 02:55:00,2.05056,2.05201,2.04464,2.04841,60880000.0
2008-07-25 03:00:00,2.04918,2.05099,2.04531,2.04716,46880000.0
2008-07-25 03:05:00,2.04929,2.05099,2.04526,2.04786,54890000.0
2008-07-25 03:10:00,2.04863,2.05175,2.0464,2.05098,40640000.0
2008-07-25 03:15:00,2.04678,2.05168,2.04459,2.05038,40260000.0
2008-07-25 03:20:00,2.047,2.05155,2.0461,2.04743,35260000.0
2008-07-25 03:25:00,2.05067,2.05186,2.04472,2.04933,41510000.0
2008-07-25 03:30:00,2.04898,2.05168,2.04473,2.05012,46280000.0
2008-07-25 03:35:00,2.05228,2.0529,2.04617,2.04957,33260000.0
2008-07-25 03:40:00,2.04951,2.05219,2.04614,2.049,36140000.0
2008-07-25 03:45:00,2.05092,2.0517,2.04458,2.04936,45250000.0
2008-07-25 03:50:00,2.05127,2.05164,2.04399,2.05025,46260000.0
2008-07-25 03:55:00,2.04823,2.05138,2.04671,2.05029,36510000.0
2008-07-25 04:00:00,2.04717,2.05162,2.04603,2.04906,43390000.0
2008-07-25 04:05:00,2.05134,2.05134,2.04398,2.04829,41630000.0
2008-07-25 04:10:00,2.05034,2.05128,2.04496,2.04752,35750000.0
2008-07-25 04:15:00,2.04614,2.05099,2.04535,2.04985,40380000.0
2008-07-25 04:20:00,2.04807,2.05054,2.04583,2.04993,39260000.0
2008-07-25 04:25:00,2.04983,2.05041,2.04362,2.04692,40520000.0
2008-07-25 04:30:00,2.05029,2.05114,2.04505,2.04958,32500000.0
2008-07-25 04:35:00,2.04948,2.05143,2.04511,2.05046,47510000.0
2008-07-25 04:40:00,2.04863,2.05133,2.04411,2.04575,36750000.0
2008-07-25 04:45:00,2.04741,2.05132,2.0443,2.04974,34640000.0
2008-07-25 04:50:00,2.05054,2.05206,2.04398,2.0443,40250000.0
2008-07-25 04:55:00,2.05028,2.05145,2.04543,2.0512,41380000.0
2008-07-25 05:00:00,2.05032,2.05147,2.04429,2.05045,37630000.0
2008-07-25 05:05:00,2.05096,2.05277,2.04569,2.05031,41890000.0
2008-07-25 05:10:00,2.04676,2.05112,2.04647,2.05094,29000000.0
2008-07-25 05:15:00,2.04852,2.05064,2.04456,2.04882,36630000.0
2008-07-25 05:20:00,2.0471,2.05159,2.04577,2.05033,29130000.0
2008-07-25 05:25:00,2.049,2.05154,2.04553,2.04983,38650000.0
2008-07-25 05:30:00,2.04787,2.05088,2.04421,2.04488,40380000.0
2008-07-25 05:35:00,2.05013,2.05121,2.04368,2.04963,37130000.0
2008-07-25 05:40:00,2.04723,2.04987,2.04276,2.04276,44890000.0
2008-07-25 05:45:00,2.04525,2.04916,2.04256,2.04685,39000000.0
2008-07-25 05:50:00,2.04761,2.04919,2.04441,2.04819,36630000.0
2008-07-25 05:55:00,2.04699,2.04936,2.04443,2.04809,36500000.0
2008-07-25 06:00:00,2.0429,2.04931,2.0429,2.04758,40130000.0
2008-07-25 06:05:00,2.04578,2.04944,2.04313,2.04615,28880000.0
2008-07-25 06:10:00,2.04493,2.04859,2.04315,2.04778,40500000.0
2008-07-25 06:15:00,2.04597,2.0479,2.04266,2.04582,39630000.0
2008-07-25 06:20:00,2.04711,2.04792,2.04002,2.04002,37130000.0
2008-07-25 06:25:00,2.04669,2.04761,2.04203,2.04749,47390000.0
2008-07-25 06:30:00,2.04629,2.04824,2.04241,2.04554,36520000.0
2008-07-25 06:35:00,2.04414,2.04891,2.04097,2.04837,43510000.0
2008-07-25 06:40:00,2.04641,2.0484,2.04132,2.04618,38260000.0
2008-07-25 06:45:00,2.04355,2.04754,2.04206,2.04293,40000000.0
2008-07-25 06:50:00,2.04624,2.04774,2.04219,2.04694,47140000.0
2008-07-25 06:55:00,2.04443,2.04764,2.042,2.04643,45010000.0
2008-07-25 07:00:00,2.04843,2.04897,2.04136,2.04566,49630000.0
2008-07-25 07:05:00,2.04656,2.04902,2.04135,2.04418,41250000.0
2008-07-25 07:10:00,2.04871,2.04871,2.04299,2.0471,39000000.0
2008-07-25 07:15:00,2.0483,2.0483,2.0413,2.04269,64000000.0
2008-07-25 07:20:00,2.04357,2.04787,2.04346,2.04632,38010000.0
2008-07-25 07:25:00,2.04569,2.04784,2.04229,2.04535,41510000.0
2008-07-25 07:30:00,2.04471,2.04876,2.0415,2.04475,45750000.0
2008-07-25 07:35:00,2.04509,2.04802,2.04381,2.04498,51390000.0
2008-07-25 07:40:00,2.04746,2.04808,2.03948,2.04418,46760000.0
2008-07-25 07:45:00,2.04681,2.04812,2.04215,2.04525,43000000.0
2008-07-25 07:50:00,2.04763,2.04763,2.04205,2.04663,50250000.0
2008-07-25 07:55:00,2.04591,2.04754,2.04055,2.04632,43000000.0
2008-07-25 08:00:00,2.04539,2.0463,2.04042,2.04362,52140000.0
2008-07-25 08:05:00,2.04116,2.04733,2.04004,2.04517,38500000.0
2008-07-25 08:10:00,2.04187,2.04606,2.03957,2.04533,38630000.0
2008-07-25 08:15:00,2.04415,2.04563,2.04021,2.04259,45000000.0
2008-07-25 08:20:00,2.04146,2.04485,2.03939,2.04152,35750000.0
2008-07-25 08:25:00,2.04331,2.04451,2.03733,2.04233,52260000.0
2008-07-25 08:30:00,2.04191,2.04458,2.03612,2.04148,49000000.0
2008-07-25 08:35:00,2.04441,2.04557,2.03778,2.04212,43890000.0
2008-07-25 08:40:00,2.03837,2.04392,2.03792,2.04044,59890000.0
2008-07-25 08:45:00,2.04124,2.04449,2.03814,2.04172,40380000.0
2008-07-25 08:50:00,2.04286,2.04402,2.03601,2.04136,46510000.0
2008-07-25 08:55:00,2.04094,2.04473,2.0368,2.04252,46260000.0
2008-07-25 09:00:00,2.04262,2.0439,2.03581,2.03859,45750000.0
2008-07-25 09:05:00,2.03728,2.04179,2.0353,2.0392,48250000.0
2008-07-25 09:10:00,2.04119,2.04248,2.0331,2.03935,43510000.0
2008-07-25 09:15:00,2.04011,2.04223,2.03454,2.04196,51510000.0
2008-07-25 09:20:00,2.04138,2.04296,2.03595,2.04036,41890000.0
2008-07-25 09:25:00,2.0423,2.04267,2.03517,2.03989,57760000.0
2008-07-25 09:30:00,2.03928,2.04038,2.03212,2.03422,32250000.0
2008-07-25 09:35:00,2.03925,2.04177,2.03388,2.03843,47880000.0
2008-07-25 09:40:00,2.03913,2.04083,2.03446,2.03941,59260000.0
2008-07-25 09:45:00,2.0407,2.04295,2.0372,2.04066,37010000.0
2008-07-25 09:50:00,2.03976,2.04271,2.03729,2.04176,44140000.0
2008-07-25 09:55:00,2.04225,2.04315,2.03626,2.0409,48380000.0
2008-07-25 10:00:00,2.04111,2.04364,2.03697,2.04253,41760000.0
2008-07-25 10:05:00,2.04288,2.044,2.03711,2.04047,46880000.0
2008-07-25 10:10:00,2.04321,2.04487,2.03837,2.04221,46640000.0
2008-07-25 10:15:00,2.0432,2.0451,2.04055,2.04275,43880000.0
2008-07-25 10:20:00,2.04253,2.04426,2.03717,2.04014,37000000.0
2008-07-25 10:25:00,2.04124,2.04467,2.0382,2.04152,37880000.0
2008-07-25 10:30:00,2.04252,2.04498,2.03832,2.04208,37380000.0
2008-07-25 10:35:00,2.04058,2.04313,2.03794,2.04006,39520000.0
2008-07-25 10:40:00,2.03752,2.04096,2.0367,2.03808,49270000.0
2008-07-25 10:45:00,2.03536,2.04079,2.0307,2.0307,34890000.0
2008-07-25 10:50:00,2.03567,2.03811,2.03223,2.03363,50130000.0
2008-07-25 10:55:00,2.03593,2.03892,2.03053,2.03378,40500000.0
2008-07-25 11:00:00,2.03668,2.03751,2.03251,2.03616,43880000.0
2008-07-25 11:05:00,2.03563,2.03705,2.03175,2.03705,38380000.0
2008-07-25 11:10:00,2.03649,2.03734,2.03026,2.03734,42000000.0
2008-07-25 11:15:00,2.03737,2.03756,2.03066,2.03369,37260000.0
2008-07-25 11:20:00,2.03519,2.03765,2.03004,2.03605,54010000.0
2008-07-25 11:25:00,2.03612,2.03684,2.03025,2.03557,46520000.0
2008-07-25 11:30:00,2.03567,2.03711,2.02965,2.03644,47630000.0
2008-07-25 11:35:00,2.03516,2.03776,2.02987,2.03563,44000000.0
2008-07-25 11:40:00,2.03202,2.03699,2.03064,2.03293,49390000.0
2008-07-25 11:45:00,2.03533,2.03618,2.03038,2.03277,41890000.0
2008-07-25 11:50:00,2.0344,2.03642,2.02981,2.03408,51880000.0
2008-07-25 11:55:00,2.03504,2.03658,2.02975,2.03475,45380000.0
2008-07-25 12:00:00,2.03465,2.03548,2.02985,2.03342,41010000.0
2008-07-25 12:05:00,2.03408,2.03553,2.02868,2.03342,44630000.0
2008-07-25 12:10:00,2.03317,2.03593,2.02887,2.03485,54270000.0
2008-07-25 12:15:00,2.02849,2.03439,2.02728,2.03345,40510000.0
2008-07-25 12:20:00,2.03124,2.03562,2.02819,2.03266,42750000.0
2008-07-25 12:25:00,2.03316,2.03529,2.03009,2.0316,43010000.0
2008-07-25 12:30:00,2.03229,2.03416,2.02841,2.03296,44010000.0
2008-07-25 12:35:00,2.03236,2.03424,2.02769,2.03204,53890000.0
2008-07-25 12:40:00,2.02877,2.03306,2.02699,2.0325,45650000.0
2008-07-25 12:45:00,2.02757,2.03296,2.0273,2.03296,41510000.0
2008-07-25 12:50:00,2.03145,2.03295,2.0268,2.03128,35250000.0
2008-07-25 12:55:00,2.02813,2.03491,2.02561,2.03316,53010000.0
2008-07-25 13:00:00,2.03241,2.03391,2.02933,2.03162,50140000.0
2008-07-25 13:05:00,2.03257,2.03452,2.02848,2.02996,45630000.0
2008-07-25 13:10:00,2.03279,2.03425,2.02762,2.03118,49760000.0
2008-07-25 13:15:00,2.03149,2.03362,2.02721,2.03252,44130000.0
2008-07-25 13:20:00,2.02823,2.03318,2.02711,2.031,46390000.0
2008-07-25 13:25:00,2.03184,2.03443,2.02797,2.03307,44630000.0
2008-07-25 13:30:00,2.03262,2.03317,2.02682,2.03145,50250000.0
2008-07-25 13:35:00,2.03183,2.03406,2.02748,2.03141,42380000.0
2008-07-25 13:40:00,2.03031,2.03404,2.02975,2.03057,42130000.0
2008-07-25 13:45:00,2.02847,2.03489,2.0282,2.0318,42130000.0
2008-07-25 13:50:00,2.03193,2.03514,2.02922,2.03142,44000000.0
2008-07-25 13:55:00,2.03414,2.03502,2.02929,2.03304,39880000.0
2008-07-25 14:00:00,2.02926,2.03652,2.02864,2.03611,50630000.0
2008-07-25 14:05:00,2.03471,2.03627,2.02882,2.03343,44390000.0
2008-07-25 14:10:00,2.03567,2.03678,2.02933,2.03405,40630000.0
2008-07-25 14:15:00,2.03177,2.03732,2.02828,2.03555,51250000.0
2008-07-25 14:20:00,2.03746,2.03825,2.02911,2.03612,40380000.0
2008-07-25 14:25:00,2.03448,2.03807,2.02985,2.03323,40260000.0
2008-07-25 14:30:00,2.03337,2.0388,2.03174,2.03728,56390000.0
2008-07-25 14:35:00,2.03397,2.03967,2.03397,2.03534,55260000.0
2008-07-25 14:40:00,2.03869,2.04002,2.03306,2.03782,52760000.0
2008-07-25 14:45:00,2.03791,2.04111,2.0333,2.03992,41770000.0
2008-07-25 14:50:00,2.03961,2.04146,2.0339,2.03573,39270000.0
2008-07-25 14:55:00,2.0391,2.04019,2.03324,2.03865,50510000.0
2008-07-25 15:00:00,2.03797,2.04066,2.03335,2.03766,49250000.0
2008-07-25 15:05:00,2.03795,2.04191,2.03365,2.03776,65750000.0
2008-07-25 15:10:00,2.03816,2.03968,2.03443,2.03806,37630000.0
2008-07-25 15:15:00,2.03686,2.04038,2.03202,2.03431,49130000.0
2008-07-25 15:20:00,2.03881,2.0404,2.03326,2.0381,40510000.0
2008-07-25 15:25:00,2.04006,2.04006,2.03229,2.03739,33630000.0
2008-07-25 15:30:00,2.03612,2.03969,2.03455,2.03682,43130000.0
2008-07-25 15:35:00,2.03435,2.04061,2.03353,2.0357,55010000.0
2008-07-25 15:40:00,2.03775,2.04072,2.03421,2.03702,39130000.0
2008-07-25 15:45:00,2.03934,2.03975,2.03169,2.0376,40260000.0
2008-07-25 15:50:00,2.03603,2.04024,2.03383,2.03885,40630000.0
2008-07-25 15:55:00,2.03987,2.04287,2.03469,2.03823,47380000.0
2008-07-25 16:00:00,2.03858,2.04249,2.03559,2.04,47260000.0
2008-07-25 16:05:00,2.04103,2.04139,2.03621,2.0407,43640000.0
2008-07-25 16:10:00,2.03889,2.04133,2.03335,2.03986,36130000.0
2008-07-25 16:15:00,2.03971,2.04164,2.03518,2.03911,44630000.0
2008-07-25 16:20:00,2.03843,2.04209,2.03683,2.03856,38010000.0
2008-07-25 16:25:00,2.03879,2.04167,2.03459,2.03981,44020000.0
2008-07-25 16:30:00,2.04092,2.0413,2.03589,2.03789,46760000.0
2008-07-25 16:35:00,2.03849,2.0412,2.03323,2.03622,54770000.0
2008-07-25 16:40:00,2.04033,2.04187,2.03596,2.04107,41250000.0
2008-07-25 16:45:00,2.03867,2.0417,2.03666,2.0389,48000000.0
2008-07-25 16:50:00,2.03771,2.04099,2.03439,2.0382,48750000.0
2008-07-25 16:55:00,2.03998,2.04141,2.03434,2.03988,44880000.0
2008-07-25 17:00:00,2.04132,2.04132,2.03567,2.03887,41630000.0
2008-07-25 17:05:00,2.04025,2.04154,2.03694,2.03959,37510000.0
2008-07-25 17:10:00,2.03923,2.04294,2.03446,2.039,41130000.0
2008-07-25 17:15:00,2.03898,2.04117,2.03517,2.04052,46010000.0
2008-07-25 17:20:00,2.03901,2.04062,2.03483,2.03838,46380000.0
2008-07-25 17:25:00,2.03913,2.04039,2.03296,2.03664,45380000.0
2008-07-25 17:30:00,2.03878,2.04092,2.03403,2.03928,35630000.0
2008-07-25 17:35:00,2.03981,2.0409,2.03526,2.04051,51260000.0
2008-07-25 17:40:00,2.04109,2.04109,2.03441,2.03673,36760000.0
2008-07-25 17:45:00,2.03854,2.04123,2.03548,2.03912,49750000.0
2008-07-25 17:50:00,2.03822,2.04149,2.03491,2.04067,46890000.0
2008-07-25 17:55:00,2.03996,2.04006,2.03279,2.03848,58390000.0
2008-07-25 18:00:00,2.03685,2.03868,2.03011,2.03628,50140000.0
2008-07-25 18:05:00,2.03716,2.0388,2.03365,2.03662,37000000.0
2008-07-25 18:10:00,2.03833,2.03833,2.03128,2.0346,37750000.0
2008-07-25 18:15:00,2.03594,2.03785,2.03127,2.0365,42520000.0
2008-07-25 18:20:00,2.03753,2.03758,2.03254,2.03745,45880000.0
2008-07-25 18:25:00,2.03724,2.03914,2.03262,2.03914,39760000.0
2008-07-25 18:30:00,2.03846,2.03856,2.03279,2.03593,53750000.0
2008-07-25 18:35:00,2.03704,2.0387,2.03396,2.03801,52130000.0
2008-07-25 18:40:00,2.03802,2.03824,2.0301,2.03824,51250000.0
2008-07-25 18:45:00,2.03781,2.04012,2.03141,2.03615,41010000.0
2008-07-25 18:50:00,2.0384,2.03884,2.03468,2.03596,42380000.0
2008-07-25 18:55:00,2.03679,2.03851,2.03224,2.03744,39010000.0
2008-07-25 19:00:00,2.03641,2.03879,2.03234,2.03693,57900000.0
2008-07-25 19:05:00,2.03775,2.03949,2.03213,2.03809,50750000.0
2008-07-25 19:10:00,2.0403,2.0403,2.03208,2.03583,52250000.0
2008-07-25 19:15:00,2.03487,2.0392,2.03192,2.03626,40250000.0
2008-07-25 19:20:00,2.03822,2.04049,2.03498,2.0397,44630000.0
2008-07-25 19:25:00,2.03417,2.03998,2.0341,2.03955,43260000.0
2008-07-25 19:30:00,2.03798,2.04009,2.03371,2.03741,45380000.0
2008-07-25 19:35:00,2.03993,2.04129,2.03579,2.04112,51000000.0
2008-07-25 19:40:00,2.0411,2.04126,2.03498,2.03896,44380000.0
2008-07-25 19:45:00,2.03829,2.0402,2.03404,2.0355,43640000.0
2008-07-25 19:50:00,2.03846,2.04085,2.0349,2.03962,46510000.0
2008-07-25 19:55:00,2.03696,2.04049,2.03274,2.03888,55750000.0
2008-07-25 20:00:00,2.03863,2.04082,2.03353,2.04068,42380000.0
2008-07-25 20:05:00,2.03893,2.04094,2.03137,2.0407,40380000.0
2008-07-25 20:10:00,2.03924,2.04099,2.03397,2.03505,45890000.0
2008-07-25 20:15:00,2.03757,2.03952,2.03415,2.03895,44260000.0
2008-07-25 20:20:00,2.03965,2.04014,2.03538,2.03728,39250000.0
2008-07-25 20:25:00,2.03528,2.04075,2.03333,2.03531,45140000.0
2008-07-25 20:30:00,2.03583,2.03854,2.03165,2.03854,61500000.0
2008-07-25 20:35:00,2.0356,2.04115,2.03458,2.03461,44130000.0
2008-07-25 20:40:00,2.0351,2.03969,2.03238,2.03793,47760000.0
2008-07-25 20:45:00,2.03872,2.03903,2.03205,2.03665,38260000.0
2008-07-25 20:50:00,2.03806,2.04084,2.03368,2.03516,44250000.0
2008-07-25 20:55:00,2.03898,2.03955,2.03423,2.03857,43130000.0
2008-07-25 21:00:00,2.0394,2.0394,2.03445,2.03801,47000000.0
2008-07-25 21:05:00,2.03437,2.03932,2.02925,2.0361,39500000.0
2008-07-25 21:10:00,2.03762,2.03933,2.03072,2.03854,50380000.0
2008-07-25 21:15:00,2.03623,2.03992,2.03233,2.03657,38760000.0
2008-07-25 21:20:00,2.03915,2.04013,2.03341,2.03876,45260000.0
2008-07-25 21:25:00,2.03509,2.03896,2.03274,2.03797,50250000.0
2008-07-25 21:30:00,2.03629,2.03921,2.03342,2.03921,41760000.0
2008-07-25 21:35:00,2.03663,2.04095,2.03406,2.03801,53770000.0
2008-07-25 21:40:00,2.0382,2.03932,2.03474,2.03861,42500000.0
2008-07-25 21:45:00,2.03735,2.03989,2.03389,2.03854,38900000.0
2008-07-25 21:50:00,2.03634,2.03939,2.03286,2.03612,42630000.0
2008-07-25 21:55:00,2.03575,2.03938,2.03389,2.0346,41630000.0
2008-07-25 22:00:00,2.03699,2.04008,2.03349,2.03682,38880000.0
2008-07-25 22:05:00,2.03975,2.03975,2.03228,2.039,47380000.0
2008-07-25 22:10:00,2.03978,2.04002,2.03505,2.0372,40630000.0
2008-07-25 22:15:00,2.03762,2.04084,2.03427,2.03702,39250000.0
2008-07-25 22:20:00,2.03984,2.03984,2.03409,2.03849,38380000.0
2008-07-25 22:25:00,2.03708,2.03942,2.03185,2.03518,36880000.0
2008-07-25 22:30:00,2.03863,2.03987,2.0342,2.03674,56760000.0
2008-07-25 22:35:00,2.03669,2.03891,2.03167,2.0384,57260000.0
2008-07-25 22:40:00,2.0357,2.0391,2.03367,2.03834,48260000.0
2008-07-25 22:45:00,2.03373,2.0396,2.03373,2.03781,42000000.0
2008-07-25 22:50:00,2.03758,2.0398,2.03197,2.03906,49130000.0
2008-07-25 22:55:00,2.03932,2.03932,2.03233,2.0382,42250000.0
2008-07-27 23:00:00,2.03534,2.03741,2.03036,2.03533,30500000.0
2008-07-27 23:05:00,2.03478,2.03848,2.03182,2.03763,46880000.0
2008-07-27 23:10:00,2.03718,2.03888,2.03271,2.03577,31250000.0
2008-07-27 23:15:00,2.03878,2.03878,2.03192,2.03491,51140000.0
2008-07-27 23:20:00,2.03498,2.03892,2.03254,2.03822,41500000.0
2008-07-27 23:25:00,2.03802,2.03882,2.02417,2.03638,27130000.0
2008-07-27 23:30:00,2.03755,2.03895,2.03216,2.03721,40260000.0
2008-07-27 23:35:00,2.03516,2.03875,2.03472,2.03776,24520000.0
2008-07-27 23:40:00,2.03831,2.03932,2.03365,2.03932,51260000.0
2008-07-27 23:45:00,2.03551,2.03949,2.03213,2.03374,51640000.0
2008-07-27 23:50:00,2.03523,2.03834,2.03215,2.03747,37000000.0
2008-07-27 23:55:00,2.03437,2.03816,2.02793,2.03737,35270000.0
2008-07-28 00:00:00,2.037,2.04021,2.03352,2.03849,49260000.0
2008-07-28 00:05:00,2.03756,2.0387,2.03208,2.03425,42760000.0
2008-07-28 00:10:00,2.0366,2.0399,2.0348,2.03933,39780000.0
2008-07-28 00:15:00,2.03734,2.03969,2.03539,2.03539,38880000.0
2008-07-28 00:20:00,2.03782,2.04023,2.03415,2.03907,47160000.0
2008-07-28 00:25:00,2.03728,2.03982,2.03285,2.03904,50270000.0
2008-07-28 00:30:00,2.03879,2.03917,2.03408,2.03917,33000000.0
2008-07-28 00:35:00,2.03481,2.03937,2.03169,2.03823,49140000.0
2008-07-28 00:40:00,2.03566,2.03852,2.03417,2.03587,38390000.0
2008-07-28 00:45:00,2.03643,2.03844,2.03307,2.03608,25880000.0
2008-07-28 00:50:00,2.0379,2.03892,2.03311,2.03771,30380000.0
2008-07-28 00:55:00,2.037,2.03872,2.03229,2.03706,44630000.0
2008-07-28 01:00:00,2.03859,2.03859,2.03456,2.03515,49130000.0
2008-07-28 01:05:00,2.03475,2.03836,2.03395,2.03836,33130000.0
2008-07-28 01:10:00,2.03677,2.03831,2.0333,2.03427,31020000.0
2008-07-28 01:15:00,2.03681,2.03822,2.0339,2.03806,37500000.0
2008-07-28 01:20:00,2.03658,2.03808,2.03237,2.03407,39500000.0
2008-07-28 01:25:00,2.03178,2.03943,2.03178,2.03905,43020000.0
2008-07-28 01:30:00,2.0378,2.04007,2.03267,2.03655,42530000.0
2008-07-28 01:35:00,2.03821,2.04003,2.03569,2.03898,31890000.0
2008-07-28 01:40:00,2.03881,2.04126,2.03247,2.03853,53500000.0
2008-07-28 01:45:00,2.03712,2.03879,2.03235,2.03785,51500000.0
2008-07-28 01:50:00,2.03637,2.03897,2.03352,2.03537,28500000.0
2008-07-28 01:55:00,2.03545,2.039,2.03397,2.03748,33260000.0
2008-07-28 02:00:00,2.03776,2.03944,2.03293,2.03622,50640000.0
2008-07-28 02:05:00,2.03665,2.0403,2.03507,2.03797,50250000.0
2008-07-28 02:10:00,2.03732,2.04058,2.03401,2.03791,48880000.0
2008-07-28 02:15:00,2.03914,2.04078,2.03084,2.03838,52640000.0
2008-07-28 02:20:00,2.03706,2.03956,2.03327,2.03849,42010000.0
2008-07-28 02:25:00,2.03386,2.03836,2.03129,2.03815,42020000.0
2008-07-28 02:30:00,2.03643,2.03896,2.03223,2.03724,56780000.0
2008-07-28 02:35:00,2.03419,2.03778,2.03055,2.03438,37750000.0
2008-07-28 02:40:00,2.03799,2.03836,2.03133,2.03668,47130000.0
2008-07-28 02:45:00,2.03458,2.0397,2.03086,2.03754,39640000.0
2008-07-28 02:50:00,2.03515,2.03812,2.03153,2.03533,39140000.0
2008-07-28 02:55:00,2.03599,2.03919,2.03383,2.0387,45520000.0
2008-07-28 03:00:00,2.03926,2.03997,2.03327,2.03534,50770000.0
2008-07-28 03:05:00,2.03651,2.03964,2.03385,2.03606,31260000.0
2008-07-28 03:10:00,2.03496,2.0385,2.03382,2.03821,41880000.0
2008-07-28 03:15:00,2.03381,2.03801,2.0322,2.03675,32750000.0
2008-07-28 03:20:00,2.0362,2.03878,2.03088,2.03361,49650000.0
2008-07-28 03:25:00,2.03649,2.03982,2.0326,2.03813,39880000.0
2008-07-28 03:30:00,2.03551,2.03847,2.03294,2.03734,49640000.0
2008-07-28 03:35:00,2.03649,2.04012,2.03558,2.03782,46130000.0
2008-07-28 03:40:00,2.03411,2.04032,2.03411,2.03832,39260000.0
2008-07-28 03:45:00,2.03755,2.04056,2.03464,2.03912,52500000.0
2008-07-28 03:50:00,2.03459,2.03943,2.03292,2.03742,44390000.0
2008-07-28 03:55:00,2.03763,2.03932,2.03462,2.03767,45650000.0
2008-07-28 04:00:00,2.03748,2.03851,2.03407,2.03567,27630000.0
2008-07-28 04:05:00,2.03748,2.03858,2.03052,2.03839,36380000.0
2008-07-28 04:10:00,2.03162,2.03857,2.03161,2.03452,52260000.0
2008-07-28 04:15:00,2.03915,2.03936,2.03309,2.03599,50510000.0
2008-07-28 04:20:00,2.03616,2.03894,2.03439,2.0371,46640000.0
2008-07-28 04:25:00,2.03594,2.03908,2.03314,2.03534,47000000.0
2008-07-28 04:30:00,2.03471,2.03861,2.03051,2.03235,43520000.0
2008-07-28 04:35:00,2.03743,2.03957,2.03227,2.03347,39010000.0
2008-07-28 04:40:00,2.0357,2.03929,2.0318,2.03698,49390000.0
2008-07-28 04:45:00,2.03672,2.03877,2.03157,2.03369,48000000.0
2008-07-28 04:50:00,2.03458,2.03828,2.03184,2.03537,45000000.0
2008-07-28 04:55:00,2.03623,2.03797,2.03285,2.03683,42380000.0
2008-07-28 05:00:00,2.03711,2.0383,2.02994,2.03518,50640000.0
2008-07-28 05:05:00,2.03462,2.03751,2.02926,2.03501,50880000.0
2008-07-28 05:10:00,2.03479,2.03818,2.03245,2.03245,34250000.0
2008-07-28 05:15:00,2.03568,2.03807,2.03225,2.03639,48010000.0
2008-07-28 05:20:00,2.03694,2.03816,2.02842,2.0369,51250000.0
2008-07-28 05:25:00,2.03491,2.03715,2.03083,2.03436,51130000.0
2008-07-28 05:30:00,2.03457,2.03759,2.03065,2.03759,39880000.0
2008-07-28 05:35:00,2.03504,2.03777,2.02962,2.03749,49260000.0
2008-07-28 05:40:00,2.03663,2.03791,2.03002,2.03346,38890000.0
2008-07-28 05:45:00,2.03455,2.03649,2.03168,2.03354,40380000.0
2008-07-28 05:50:00,2.03631,2.03717,2.0305,2.03612,43130000.0
2008-07-28 05:55:00,2.03341,2.03708,2.03116,2.03421,42130000.0
2008-07-28 06:00:00,2.02842,2.03554,2.02842,2.03058,44880000.0
2008-07-28 06:05:00,2.0336,2.03612,2.02934,2.03426,46760000.0
2008-07-28 06:10:00,2.03512,2.03512,2.03049,2.03248,45640000.0
2008-07-28 06:15:00,2.03267,2.03629,2.02816,2.03397,49630000.0
2008-07-28 06:20:00,2.03442,2.03754,2.03032,2.03383,54880000.0
2008-07-28 06:25:00,2.03678,2.03706,2.03091,2.03619,41250000.0
2008-07-28 06:30:00,2.03662,2.03739,2.03169,2.03387,51770000.0
2008-07-28 06:35:00,2.0368,2.03832,2.03111,2.03539,49010000.0
2008-07-28 06:40:00,2.0357,2.03669,2.03111,2.03398,40000000.0
2008-07-28 06:45:00,2.03615,2.03683,2.02883,2.03683,51650000.0
2008-07-28 06:50:00,2.03135,2.03674,2.02865,2.03384,40630000.0
2008-07-28 06:55:00,2.03394,2.03627,2.02923,2.03421,51010000.0
2008-07-28 07:00:00,2.03578,2.0362,2.03091,2.03482,46010000.0
2008-07-28 07:05:00,2.02984,2.03602,2.02984,2.03426,47630000.0
2008-07-28 07:10:00,2.03462,2.03591,2.0305,2.03412,41520000.0
2008-07-28 07:15:00,2.0422,2.04263,2.03093,2.03271,44500000.0
2008-07-28 07:20:00,2.0331,2.03643,2.02942,2.03448,43250000.0
2008-07-28 07:25:00,2.03419,2.03771,2.03154,2.03498,68760000.0
2008-07-28 07:30:00,2.03272,2.03663,2.02902,2.03422,57770000.0
2008-07-28 07:35:00,2.03268,2.03548,2.03133,2.03363,20630000.0
2008-07-28 07:40:00,2.0372,2.0372,2.03165,2.03676,48270000.0
2008-07-28 07:45:00,2.03156,2.03925,2.03142,2.03499,40880000.0
2008-07-28 07:50:00,2.03663,2.03798,2.029,2.0377,43880000.0
2008-07-28 07:55:00,2.03732,2.03798,2.03096,2.03657,50130000.0
2008-07-28 08:00:00,2.03729,2.0381,2.03062,2.03736,47880000.0
2008-07-28 08:05:00,2.03877,2.03922,2.03382,2.03785,37630000.0
2008-07-28 08:10:00,2.03479,2.03908,2.03207,2.03661,45500000.0
2008-07-28 08:15:00,2.03615,2.04074,2.03288,2.03927,44000000.0
2008-07-28 08:20:00,2.04055,2.04055,2.03595,2.03974,43140000.0
2008-07-28 08:25:00,2.0383,2.0413,2.03436,2.03861,40380000.0
2008-07-28 08:30:00,2.03817,2.04064,2.03417,2.03499,47260000.0
2008-07-28 08:35:00,2.03568,2.03802,2.03148,2.03148,47890000.0
2008-07-28 08:40:00,2.0308,2.03726,2.0308,2.0356,44750000.0
2008-07-28 08:45:00,2.03464,2.03874,2.02905,2.03487,44750000.0
2008-07-28 08:50:00,2.03518,2.03781,2.03012,2.03781,46130000.0
2008-07-28 08:55:00,2.03492,2.03831,2.0314,2.03293,46880000.0
2008-07-28 09:00:00,2.03624,2.03837,2.03293,2.03651,43380000.0
2008-07-28 09:05:00,2.0339,2.03941,2.03248,2.0382,39510000.0
2008-07-28 09:10:00,2.03491,2.04022,2.03144,2.03859,37130000.0
2008-07-28 09:15:00,2.03932,2.03932,2.03268,2.03719,40390000.0
2008-07-28 09:20:00,2.03849,2.03934,2.03343,2.03802,57380000.0
2008-07-28 09:25:00,2.03768,2.03977,2.03294,2.03761,53020000.0
2008-07-28 09:30:00,2.0382,2.03968,2.03423,2.03755,45880000.0
2008-07-28 09:35:00,2.03843,2.04054,2.03249,2.03868,42260000.0
2008-07-28 09:40:00,2.03939,2.03968,2.03333,2.03853,47880000.0
2008-07-28 09:45:00,2.03775,2.03955,2.03238,2.03772,36260000.0
2008-07-28 09:50:00,2.03554,2.0404,2.0343,2.0388,38510000.0
2008-07-28 09:55:00,2.03633,2.03884,2.03076,2.03581,58250000.0
2008-07-28 10:00:00,2.0352,2.03905,2.03257,2.03784,56510000.0
2008-07-28 10:05:00,2.03832,2.03832,2.02951,2.03494,56390000.0
2008-07-28 10:10:00,2.03741,2.0381,2.03242,2.03624,39760000.0
2008-07-28 10:15:00,2.0331,2.03765,2.03105,2.03602,37140000.0
2008-07-28 10:20:00,2.03649,2.0376,2.03141,2.03645,39500000.0
2008-07-28 10:25:00,2.03612,2.03702,2.02853,2.03583,43630000.0
2008-07-28 10:30:00,2.03303,2.0359,2.0293,2.03565,49140000.0
2008-07-28 10:35:00,2.03576,2.03647,2.03094,2.03549,51400000.0
2008-07-28 10:40:00,2.03646,2.03646,2.02882,2.03262,42880000.0
2008-07-28 10:45:00,2.03517,2.03613,2.02994,2.03292,43630000.0
2008-07-28 10:50:00,2.03317,2.03781,2.02962,2.0335,41380000.0
2008-07-28 10:55:00,2.03604,2.03713,2.0316,2.03551,47760000.0
2008-07-28 11:00:00,2.0362,2.03651,2.03046,2.03483,38770000.0
2008-07-28 11:05:00,2.03505,2.03689,2.02553,2.03531,45250000.0
2008-07-28 11:10:00,2.03501,2.03771,2.03286,2.03561,44250000.0
2008-07-28 11:15:00,2.03564,2.03708,2.03302,2.03596,42500000.0
2008-07-28 11:20:00,2.03403,2.03625,2.02935,2.03305,50250000.0
2008-07-28 11:25:00,2.03391,2.03785,2.02952,2.03694,52010000.0
2008-07-28 11:30:00,2.03543,2.03852,2.03315,2.03827,48130000.0
2008-07-28 11:35:00,2.03783,2.03788,2.03207,2.03504,42010000.0
2008-07-28 11:40:00,2.03378,2.03733,2.03146,2.03353,39750000.0
2008-07-28 11:45:00,2.03437,2.03657,2.03044,2.03591,44750000.0
2008-07-28 11:50:00,2.03578,2.03662,2.03067,2.03461,47880000.0
2008-07-28 11:55:00,2.03523,2.03654,2.03109,2.03624,44380000.0
2008-07-28 12:00:00,2.03511,2.0371,2.03179,2.03549,40750000.0
2008-07-28 12:05:00,2.03538,2.03654,2.03098,2.03501,40250000.0
2008-07-28 12:10:00,2.03724,2.03724,2.02994,2.0362,40500000.0
2008-07-28 12:15:00,2.03316,2.0375,2.02954,2.03411,37750000.0
2008-07-28 12:20:00,2.03209,2.03659,2.03003,2.03358,46130000.0
2008-07-28 12:25:00,2.03497,2.03628,2.02909,2.03047,43250000.0
2008-07-28 12:30:00,2.03079,2.03454,2.02778,2.03095,40010000.0
2008-07-28 12:35:00,2.03309,2.03487,2.02851,2.03487,38640000.0
2008-07-28 12:40:00,2.02971,2.03448,2.02659,2.03012,43640000.0
2008-07-28 12:45:00,2.03393,2.03393,2.02829,2.03225,39770000.0
2008-07-28 12:50:00,2.03091,2.03278,2.02658,2.02922,50510000.0
2008-07-28 12:55:00,2.02873,2.03198,2.02442,2.02798,48770000.0
2008-07-28 13:00:00,2.03071,2.03167,2.02488,2.0312,47640000.0
2008-07-28 13:05:00,2.02825,2.03226,2.02606,2.02974,43750000.0
2008-07-28 13:10:00,2.03121,2.03198,2.0256,2.03025,48000000.0
2008-07-28 13:15:00,2.0288,2.03205,2.02651,2.02906,44630000.0
2008-07-28 13:20:00,2.02881,2.03266,2.02537,2.02537,52150000.0
2008-07-28 13:25:00,2.03072,2.0315,2.02493,2.02589,46880000.0
2008-07-28 13:30:00,2.02654,2.03254,2.02654,2.03152,45140000.0
2008-07-28 13:35:00,2.03077,2.03158,2.02496,2.03061,46880000.0
2008-07-28 13:40:00,2.02969,2.03164,2.02446,2.02627,57630000.0
2008-07-28 13:45:00,2.03028,2.03161,2.02508,2.03016,44000000.0
2008-07-28 13:50:00,2.02832,2.03132,2.0244,2.03001,38010000.0
2008-07-28 13:55:00,2.03189,2.03201,2.02363,2.02363,45760000.0
2008-07-28 14:00:00,2.02883,2.03123,2.0254,2.02975,49140000.0
2008-07-28 14:05:00,2.02677,2.03247,2.02637,2.03057,38880000.0
2008-07-28 14:10:00,2.03098,2.03278,2.02706,2.02706,41130000.0
2008-07-28 14:15:00,2.03068,2.03244,2.02578,2.02938,41640000.0
2008-07-28 14:20:00,2.03175,2.0322,2.02583,2.03012,49000000.0
2008-07-28 14:25:00,2.03175,2.03175,2.02391,2.02987,44750000.0
2008-07-28 14:30:00,2.03004,2.03174,2.02482,2.03016,41260000.0
2008-07-28 14:35:00,2.02807,2.03129,2.02568,2.02704,51130000.0
2008-07-28 14:40:00,2.02927,2.03059,2.02386,2.02984,37510000.0
2008-07-28 14:45:00,2.02765,2.03072,2.02554,2.02846,50260000.0
2008-07-28 14:50:00,2.0252,2.03078,2.0252,2.02952,49630000.0
2008-07-28 14:55:00,2.02989,2.0306,2.02577,2.02856,47880000.0
2008-07-28 15:00:00,2.03007,2.03068,2.02321,2.02428,53770000.0
2008-07-28 15:05:00,2.02727,2.03205,2.02366,2.02767,41000000.0
2008-07-28 15:10:00,2.02829,2.03049,2.02451,2.02451,46380000.0
2008-07-28 15:15:00,2.02947,2.03009,2.02481,2.02507,42640000.0
2008-07-28 15:20:00,2.02964,2.02988,2.02303,2.02837,47010000.0
2008-07-28 15:25:00,2.02843,2.02961,2.02491,2.02879,36750000.0
2008-07-28 15:30:00,2.02863,2.03131,2.02677,2.03105,38750000.0
2008-07-28 15:35:00,2.02935,2.03163,2.02371,2.02868,46010000.0
2008-07-28 15:40:00,2.03129,2.03141,2.0252,2.02699,34130000.0
2008-07-28 15:45:00,2.03107,2.03273,2.02499,2.03103,46140000.0
2008-07-28 15:50:00,2.0316,2.03435,2.02614,2.03229,46890000.0
2008-07-28 15:55:00,2.0326,2.03285,2.02651,2.03109,41500000.0
2008-07-28 16:00:00,2.03199,2.03442,2.02929,2.03202,39380000.0
2008-07-28 16:05:00,2.03358,2.03423,2.02661,2.03423,42140000.0
2008-07-28 16:10:00,2.03233,2.03543,2.02941,2.03393,49500000.0
2008-07-28 16:15:00,2.03169,2.03438,2.02822,2.02961,43750000.0
2008-07-28 16:20:00,2.03218,2.0338,2.02659,2.03111,41750000.0
2008-07-28 16:25:00,2.03303,2.03347,2.02755,2.03231,44130000.0
2008-07-28 16:30:00,2.03268,2.03374,2.02784,2.03182,47250000.0
2008-07-28 16:35:00,2.03346,2.03346,2.02614,2.03166,50130000.0
2008-07-28 16:40:00,2.03341,2.03346,2.02696,2.03233,43500000.0
2008-07-28 16:45:00,2.03236,2.03277,2.02733,2.03242,43010000.0
2008-07-28 16:50:00,2.0307,2.03364,2.02683,2.02881,36630000.0
2008-07-28 16:55:00,2.03242,2.03273,2.02552,2.03239,49640000.0
2008-07-28 17:00:00,2.03145,2.0339,2.02652,2.03182,49260000.0
2008-07-28 17:05:00,2.03,2.03255,2.02542,2.0313,45130000.0
2008-07-28 17:10:00,2.0262,2.03269,2.0262,2.0277,33260000.0
2008-07-28 17:15:00,2.03137,2.03259,2.0281,2.0281,50510000.0
2008-07-28 17:20:00,2.03079,2.03122,2.02617,2.03122,40880000.0
2008-07-28 17:25:00,2.03009,2.03119,2.02682,2.03096,44010000.0
2008-07-28 17:30:00,2.03076,2.0317,2.02595,2.02868,41010000.0
2008-07-28 17:35:00,2.0273,2.03172,2.02621,2.02985,40880000.0
2008-07-28 17:40:00,2.02994,2.03261,2.02759,2.03043,43150000.0
2008-07-28 17:45:00,2.03141,2.03334,2.02565,2.03055,42520000.0
2008-07-28 17:50:00,2.03018,2.03273,2.02688,2.03255,41770000.0
2008-07-28 17:55:00,2.03215,2.03303,2.02474,2.03303,34880000.0
2008-07-28 18:00:00,2.03192,2.03345,2.02698,2.03227,44380000.0
2008-07-28 18:05:00,2.03302,2.03342,2.02733,2.03008,46130000.0
2008-07-28 18:10:00,2.02979,2.03344,2.0286,2.02984,39750000.0
2008-07-28 18:15:00,2.0321,2.03307,2.02722,2.03016,62260000.0
2008-07-28 18:20:00,2.03178,2.03428,2.02857,2.03192,45630000.0
2008-07-28 18:25:00,2.02916,2.03413,2.02818,2.03365,34130000.0
2008-07-28 18:30:00,2.03311,2.03544,2.02731,2.03034,63260000.0
2008-07-28 18:35:00,2.03258,2.0342,2.02786,2.03304,43000000.0
2008-07-28 18:40:00,2.03373,2.03427,2.02752,2.033,45000000.0
2008-07-28 18:45:00,2.03126,2.03382,2.02581,2.03319,43510000.0
2008-07-28 18:50:00,2.02977,2.03285,2.0283,2.02985,41380000.0
2008-07-28 18:55:00,2.03064,2.03287,2.02752,2.03108,42260000.0
2008-07-28 19:00:00,2.0303,2.03212,2.02489,2.02956,46500000.0
2008-07-28 19:05:00,2.03172,2.03437,2.02466,2.0297,47130000.0
2008-07-28 19:10:00,2.03112,2.03225,2.02744,2.03019,49880000.0
2008-07-28 19:15:00,2.03095,2.03162,2.02491,2.02601,62010000.0
2008-07-28 19:20:00,2.03036,2.03187,2.02456,2.03035,50260000.0
2008-07-28 19:25:00,2.02978,2.0319,2.02333,2.03016,36880000.0
2008-07-28 19:30:00,2.02826,2.03141,2.02574,2.03104,49630000.0
2008-07-28 19:35:00,2.0319,2.03198,2.02534,2.03038,39640000.0
2008-07-28 19:40:00,2.0309,2.03213,2.02569,2.03038,36890000.0
2008-07-28 19:45:00,2.03126,2.0325,2.0257,2.02973,36000000.0
2008-07-28 19:50:00,2.03105,2.03282,2.02558,2.02894,46020000.0
2008-07-28 19:55:00,2.03317,2.03327,2.02647,2.03318,64520000.0
2008-07-28 20:00:00,2.03246,2.03351,2.0296,2.02984,41880000.0
2008-07-28 20:05:00,2.03254,2.03331,2.02745,2.03191,51880000.0
2008-07-28 20:10:00,2.02981,2.03368,2.02647,2.0332,48130000.0
2008-07-28 20:15:00,2.03068,2.03317,2.02561,2.03215,41750000.0
2008-07-28 20:20:00,2.03042,2.03366,2.02861,2.02861,49250000.0
2008-07-28 20:25:00,2.0304,2.03408,2.02787,2.03238,53390000.0
2008-07-28 20:30:00,2.032,2.03417,2.02679,2.03273,48760000.0
2008-07-28 20:35:00,2.03034,2.0335,2.02854,2.02895,40880000.0
2008-07-28 20:40:00,2.03133,2.03416,2.02793,2.0306,64250000.0
2008-07-28 20:45:00,2.03245,2.03457,2.02803,2.03194,31640000.0
2008-07-28 20:50:00,2.02912,2.03286,2.02482,2.03079,46890000.0
2008-07-28 20:55:00,2.03019,2.03275,2.02588,2.0299,51140000.0
2008-07-28 21:00:00,2.0286,2.03233,2.02675,2.03111,41250000.0
2008-07-28 21:05:00,2.02965,2.03243,2.02762,2.02946,40880000.0
2008-07-28 21:10:00,2.02703,2.03221,2.02638,2.02638,38260000.0
2008-07-28 21:15:00,2.03184,2.03271,2.02671,2.03191,36500000.0
2008-07-28 21:20:00,2.03072,2.03321,2.02765,2.02947,45390000.0
2008-07-28 21:25:00,2.03023,2.0335,2.02718,2.03305,29250000.0
2008-07-28 21:30:00,2.03197,2.03356,2.02773,2.03245,43140000.0
2008-07-28 21:35:00,2.02778,2.03474,2.02556,2.03132,42510000.0
2008-07-28 21:40:00,2.02942,2.03198,2.02511,2.02945,36130000.0
2008-07-28 21:45:00,2.02923,2.03253,2.02716,2.02864,45890000.0
2008-07-28 21:50:00,2.02956,2.03313,2.02613,2.0324,31630000.0
2008-07-28 21:55:00,2.03061,2.03288,2.02698,2.02698,48260000.0
2008-07-28 22:00:00,2.03249,2.03251,2.02701,2.0297,37380000.0
2008-07-28 22:05:00,2.0322,2.03383,2.02661,2.03125,44760000.0
2008-07-28 22:10:00,2.02976,2.03299,2.02737,2.03078,32380000.0
2008-07-28 22:15:00,2.02744,2.03402,2.02744,2.03274,39130000.0
2008-07-28 22:20:00,2.03182,2.03578,2.02853,2.0338,41630000.0
2008-07-28 22:25:00,2.03039,2.03474,2.02993,2.03156,43760000.0
2008-07-28 22:30:00,2.03327,2.03366,2.02748,2.03284,38000000.0
2008-07-28 22:35:00,2.03114,2.03448,2.02807,2.02896,26750000.0
2008-07-28 22:40:00,2.03182,2.03316,2.0251,2.03082,25500000.0
2008-07-28 22:45:00,2.03126,2.03245,2.0268,2.02765,38250000.0
2008-07-28 22:50:00,2.03137,2.03376,2.02708,2.03262,39630000.0
2008-07-28 22:55:00,2.03293,2.03329,2.02575,2.03285,33250000.0
2008-07-28 23:00:00,2.03281,2.03348,2.02786,2.03218,40380000.0
2008-07-28 23:05:00,2.02938,2.03399,2.02752,2.03057,45530000.0
2008-07-28 23:10:00,2.03378,2.03378,2.02711,2.03165,27130000.0
2008-07-28 23:15:00,2.02862,2.03363,2.02709,2.03199,33130000.0
2008-07-28 23:20:00,2.03192,2.03273,2.02724,2.03191,46390000.0
2008-07-28 23:25:00,2.03078,2.03361,2.02759,2.03361,35750000.0
2008-07-28 23:30:00,2.03001,2.03384,2.0276,2.03163,42010000.0
2008-07-28 23:35:00,2.03163,2.03359,2.02797,2.03251,40630000.0
2008-07-28 23:40:00,2.03276,2.03316,2.02697,2.0272,30500000.0
2008-07-28 23:45:00,2.02853,2.03442,2.02853,2.03359,34250000.0
2008-07-28 23:50:00,2.03293,2.0345,2.02844,2.03305,55630000.0
2008-07-28 23:55:00,2.0338,2.0338,2.02875,2.03159,35380000.0
2008-07-29 00:00:00,2.03087,2.03335,2.02762,2.03148,34500000.0
2008-07-29 00:05:00,2.03337,2.03369,2.02712,2.03173,35140000.0
2008-07-29 00:10:00,2.03038,2.03365,2.02757,2.03112,57500000.0
2008-07-29 00:15:00,2.02685,2.03284,2.02685,2.03161,24250000.0
2008-07-29 00:20:00,2.02932,2.03172,2.02822,2.02917,20880000.0
2008-07-29 00:25:00,2.03036,2.03423,2.02779,2.03362,44630000.0
2008-07-29 00:30:00,2.03289,2.03401,2.02806,2.03389,44390000.0
2008-07-29 00:35:00,2.03227,2.03295,2.02746,2.02759,21500000.0
2008-07-29 00:40:00,2.03162,2.03461,2.02825,2.0326,19000000.0
2008-07-29 00:45:00,2.03149,2.03386,2.02892,2.03134,36000000.0
2008-07-29 00:50:00,2.03193,2.03324,2.02623,2.03148,48640000.0
2008-07-29 00:55:00,2.02903,2.03362,2.0283,2.03335,45140000.0
2008-07-29 01:00:00,2.03305,2.03371,2.02653,2.032,57150000.0
2008-07-29 01:05:00,2.03145,2.0331,2.02736,2.03303,36630000.0
2008-07-29 01:10:00,2.03308,2.03329,2.02815,2.02815,40140000.0
2008-07-29 01:15:00,2.03242,2.03315,2.02621,2.03198,43640000.0
2008-07-29 01:20:00,2.03045,2.03333,2.02593,2.02922,50750000.0
2008-07-29 01:25:00,2.03157,2.03341,2.02491,2.03022,40380000.0
2008-07-29 01:30:00,2.02864,2.0339,2.02629,2.0319,43770000.0
2008-07-29 01:35:00,2.02603,2.03296,2.02603,2.03123,39380000.0
2008-07-29 01:40:00,2.03169,2.03298,2.02909,2.03165,25880000.0
2008-07-29 01:45:00,2.03013,2.03356,2.02863,2.03198,42640000.0
2008-07-29 01:50:00,2.03012,2.03324,2.0277,2.02981,56130000.0
2008-07-29 01:55:00,2.03021,2.0323,2.02744,2.03124,38630000.0
2008-07-29 02:00:00,2.03253,2.03353,2.02734,2.03053,47020000.0
2008-07-29 02:05:00,2.03037,2.03318,2.02785,2.03015,41760000.0
2008-07-29 02:10:00,2.03034,2.03252,2.02623,2.03173,53010000.0
2008-07-29 02:15:00,2.03217,2.03378,2.02335,2.03001,55500000.0
2008-07-29 02:20:00,2.03117,2.0325,2.02708,2.03179,40750000.0
2008-07-29 02:25:00,2.02922,2.03223,2.02662,2.03102,40630000.0
2008-07-29 02:30:00,2.03061,2.03287,2.02614,2.031,46760000.0
2008-07-29 02:35:00,2.02691,2.03411,2.02691,2.0302,37890000.0
2008-07-29 02:40:00,2.03109,2.03357,2.02807,2.03246,45000000.0
2008-07-29 02:45:00,2.03108,2.03426,2.02752,2.033,44130000.0
2008-07-29 02:50:00,2.03206,2.03448,2.02928,2.0313,33130000.0
2008-07-29 02:55:00,2.03228,2.03392,2.02916,2.03206,51500000.0
2008-07-29 03:00:00,2.03173,2.03381,2.02751,2.03145,48010000.0
2008-07-29 03:05:00,2.03255,2.03418,2.02868,2.03154,42640000.0
2008-07-29 03:10:00,2.02912,2.03295,2.02742,2.03263,31890000.0
2008-07-29 03:15:00,2.03133,2.03317,2.02747,2.03127,28750000.0
2008-07-29 03:20:00,2.03179,2.03494,2.0266,2.02974,44520000.0
2008-07-29 03:25:00,2.03181,2.03314,2.02742,2.0328,42010000.0
2008-07-29 03:30:00,2.03039,2.03338,2.02687,2.03141,51640000.0
2008-07-29 03:35:00,2.03243,2.03354,2.02782,2.03269,41750000.0
2008-07-29 03:40:00,2.02808,2.0327,2.02808,2.03114,35010000.0
2008-07-29 03:45:00,2.03196,2.03314,2.02815,2.03216,43510000.0
2008-07-29 03:50:00,2.0293,2.03406,2.02747,2.03218,41380000.0
2008-07-29 03:55:00,2.03352,2.03352,2.02753,2.03307,39890000.0
2008-07-29 04:00:00,2.03136,2.03348,2.02918,2.03095,39630000.0
2008-07-29 04:05:00,2.03285,2.03368,2.02972,2.03211,34140000.0
2008-07-29 04:10:00,2.02761,2.03345,2.02719,2.02984,55020000.0
2008-07-29 04:15:00,2.03199,2.03453,2.02871,2.03176,51880000.0
2008-07-29 04:20:00,2.03164,2.03338,2.02833,2.03052,43880000.0
2008-07-29 04:25:00,2.03183,2.03262,2.02554,2.03217,46260000.0
2008-07-29 04:30:00,2.0298,2.03364,2.02488,2.02754,41010000.0
2008-07-29 04:35:00,2.03223,2.03251,2.0266,2.02726,38640000.0
2008-07-29 04:40:00,2.0316,2.03312,2.02635,2.03135,51760000.0
2008-07-29 04:45:00,2.03262,2.03349,2.02692,2.03088,43770000.0
2008-07-29 04:50:00,2.03167,2.03301,2.02848,2.03229,35770000.0
2008-07-29 04:55:00,2.0312,2.03325,2.02752,2.03281,38260000.0
2008-07-29 05:00:00,2.03158,2.03342,2.02723,2.03274,46130000.0
2008-07-29 05:05:00,2.03145,2.03448,2.02787,2.03121,53880000.0
2008-07-29 05:10:00,2.02961,2.0345,2.02823,2.03196,43250000.0
2008-07-29 05:15:00,2.03128,2.03392,2.02839,2.03219,43000000.0
2008-07-29 05:20:00,2.03173,2.03472,2.02683,2.03123,51140000.0
2008-07-29 05:25:00,2.02909,2.03317,2.02732,2.03173,43140000.0
2008-07-29 05:30:00,2.03183,2.03306,2.02735,2.03252,27880000.0
2008-07-29 05:35:00,2.03029,2.03318,2.02586,2.03108,45270000.0
2008-07-29 05:40:00,2.03285,2.0329,2.02817,2.03192,35640000.0
2008-07-29 05:45:00,2.03134,2.03312,2.02941,2.03312,25500000.0
2008-07-29 05:50:00,2.03229,2.03343,2.02689,2.03343,47630000.0
2008-07-29 05:55:00,2.03174,2.03311,2.02835,2.03238,36000000.0
2008-07-29 06:00:00,2.02608,2.03338,2.02608,2.02843,42400000.0
2008-07-29 06:05:00,2.03082,2.03408,2.02716,2.0334,44130000.0
2008-07-29 06:10:00,2.03361,2.0348,2.02894,2.0335,36380000.0
2008-07-29 06:15:00,2.03055,2.03317,2.02899,2.03317,30760000.0
2008-07-29 06:20:00,2.0329,2.03415,2.02775,2.03199,51380000.0
2008-07-29 06:25:00,2.03167,2.03422,2.02824,2.03349,38770000.0
2008-07-29 06:30:00,2.0323,2.034,2.02746,2.03105,49250000.0
2008-07-29 06:35:00,2.03201,2.03363,2.02692,2.03322,46150000.0
2008-07-29 06:40:00,2.03257,2.03356,2.02777,2.03233,41890000.0
2008-07-29 06:45:00,2.03381,2.03392,2.02741,2.03252,38750000.0
2008-07-29 06:50:00,2.03192,2.03314,2.02666,2.03041,33630000.0
2008-07-29 06:55:00,2.03116,2.03301,2.02662,2.03239,45510000.0
2008-07-29 07:00:00,2.03238,2.03372,2.02747,2.03254,39760000.0
2008-07-29 07:05:00,2.02814,2.03418,2.02783,2.03353,44890000.0
2008-07-29 07:10:00,2.03083,2.036,2.02923,2.03287,37500000.0
2008-07-29 07:15:00,2.03193,2.03395,2.02656,2.03025,42130000.0
2008-07-29 07:20:00,2.03063,2.03398,2.02775,2.0298,47880000.0
2008-07-29 07:25:00,2.0332,2.03424,2.02772,2.03239,57630000.0
2008-07-29 07:30:00,2.03125,2.03378,2.02701,2.03107,52130000.0
2008-07-29 07:35:00,2.02929,2.03352,2.02699,2.03345,50380000.0
2008-07-29 07:40:00,2.03236,2.03357,2.02676,2.0329,43750000.0
2008-07-29 07:45:00,2.02678,2.03344,2.02543,2.03121,43260000.0
2008-07-29 07:50:00,2.03245,2.03464,2.02472,2.03311,45400000.0
2008-07-29 07:55:00,2.03206,2.03312,2.02573,2.03173,45500000.0
2008-07-29 08:00:00,2.03223,2.03438,2.02733,2.03329,49380000.0
2008-07-29 08:05:00,2.03359,2.03586,2.03065,2.03313,43380000.0
2008-07-29 08:10:00,2.02999,2.03597,2.02134,2.03465,45390000.0
2008-07-29 08:15:00,2.03352,2.03535,2.02843,2.03491,45000000.0
2008-07-29 08:20:00,2.03387,2.03478,2.02851,2.03433,47390000.0
2008-07-29 08:25:00,2.03232,2.0353,2.0286,2.03137,48140000.0
2008-07-29 08:30:00,2.03159,2.03443,2.02599,2.03031,43760000.0
2008-07-29 08:35:00,2.0332,2.03409,2.02965,2.03056,38380000.0
2008-07-29 08:40:00,2.02873,2.0338,2.02873,2.03294,45130000.0
2008-07-29 08:45:00,2.03258,2.03438,2.02685,2.03329,45380000.0
2008-07-29 08:50:00,2.03278,2.03396,2.02728,2.0334,42880000.0
2008-07-29 08:55:00,2.02872,2.03305,2.02769,2.03089,44520000.0
2008-07-29 09:00:00,2.03119,2.03286,2.02757,2.03172,43880000.0
2008-07-29 09:05:00,2.02771,2.03174,2.02556,2.02953,39260000.0
2008-07-29 09:10:00,2.02763,2.03092,2.02407,2.02927,35640000.0
2008-07-29 09:15:00,2.02911,2.0325,2.02484,2.03118,44760000.0
2008-07-29 09:20:00,2.03127,2.03324,2.02584,2.03324,58130000.0
2008-07-29 09:25:00,2.03277,2.03479,2.02887,2.03479,50650000.0
2008-07-29 09:30:00,2.03415,2.03453,2.02885,2.03381,40250000.0
2008-07-29 09:35:00,2.03456,2.03572,2.02878,2.03514,44380000.0
2008-07-29 09:40:00,2.03455,2.03582,2.02945,2.03461,45640000.0
2008-07-29 09:45:00,2.03365,2.03572,2.02907,2.03568,42130000.0
2008-07-29 09:50:00,2.03442,2.03922,2.03069,2.03908,40020000.0
2008-07-29 09:55:00,2.03741,2.04246,2.03373,2.03966,53750000.0
2008-07-29 10:00:00,2.04032,2.04052,2.03362,2.04048,54380000.0
2008-07-29 10:05:00,2.04087,2.04114,2.03492,2.03822,58260000.0
2008-07-29 10:10:00,2.03926,2.04457,2.03692,2.04457,43000000.0
2008-07-29 10:15:00,2.04187,2.04513,2.03812,2.04496,40890000.0
2008-07-29 10:20:00,2.04277,2.04601,2.03908,2.04368,39630000.0
2008-07-29 10:25:00,2.04549,2.04672,2.03947,2.04624,42630000.0
2008-07-29 10:30:00,2.04516,2.0483,2.03993,2.04813,42520000.0
2008-07-29 10:35:00,2.04769,2.04968,2.04392,2.04711,48260000.0
2008-07-29 10:40:00,2.04968,2.04968,2.03814,2.0417,45250000.0
2008-07-29 10:45:00,2.04681,2.04681,2.03968,2.04422,43760000.0
2008-07-29 10:50:00,2.04389,2.04651,2.04213,2.04461,40640000.0
2008-07-29 10:55:00,2.04544,2.04631,2.0409,2.04568,48880000.0
2008-07-29 11:00:00,2.04424,2.04587,2.04013,2.04385,51750000.0
2008-07-29 11:05:00,2.04325,2.04541,2.03959,2.0437,44130000.0
2008-07-29 11:10:00,2.04391,2.04414,2.0374,2.0385,47130000.0
2008-07-29 11:15:00,2.04058,2.04222,2.03651,2.04041,47010000.0
2008-07-29 11:20:00,2.03838,2.04278,2.03543,2.04111,48500000.0
2008-07-29 11:25:00,2.04101,2.04316,2.03687,2.04218,48010000.0
2008-07-29 11:30:00,2.04133,2.04217,2.037,2.03968,46500000.0
2008-07-29 11:35:00,2.03901,2.0416,2.0361,2.03829,50130000.0
2008-07-29 11:40:00,2.03807,2.04126,2.03544,2.03879,45130000.0
2008-07-29 11:45:00,2.04023,2.04098,2.03563,2.04032,47130000.0
2008-07-29 11:50:00,2.0401,2.04191,2.03611,2.0399,45760000.0
2008-07-29 11:55:00,2.04016,2.04149,2.03571,2.04149,44130000.0
2008-07-29 12:00:00,2.04001,2.04119,2.03473,2.03937,38520000.0
2008-07-29 12:05:00,2.03896,2.04177,2.03578,2.03819,40010000.0
2008-07-29 12:10:00,2.04092,2.04103,2.03341,2.03924,47500000.0
2008-07-29 12:15:00,2.03704,2.041,2.03573,2.03676,36380000.0
2008-07-29 12:20:00,2.03704,2.04128,2.03403,2.03873,59380000.0
2008-07-29 12:25:00,2.03959,2.04016,2.03393,2.03673,48880000.0
2008-07-29 12:30:00,2.03676,2.04057,2.03473,2.03848,35660000.0
2008-07-29 12:35:00,2.04053,2.04062,2.03462,2.03916,43390000.0
2008-07-29 12:40:00,2.03615,2.04006,2.03338,2.03544,46260000.0
2008-07-29 12:45:00,2.03775,2.03775,2.03121,2.0362,37130000.0
2008-07-29 12:50:00,2.03666,2.03783,2.03063,2.03667,52270000.0
2008-07-29 12:55:00,2.03449,2.03892,2.03195,2.03523,48140000.0
2008-07-29 13:00:00,2.03819,2.03914,2.03285,2.03625,51140000.0
2008-07-29 13:05:00,2.03265,2.0404,2.03131,2.03964,34890000.0
2008-07-29 13:10:00,2.03764,2.04037,2.03469,2.03837,50750000.0
2008-07-29 13:15:00,2.03802,2.04179,2.03507,2.04005,42500000.0
2008-07-29 13:20:00,2.03568,2.04133,2.03568,2.03627,50630000.0
2008-07-29 13:25:00,2.03952,2.04172,2.0374,2.03831,54010000.0
2008-07-29 13:30:00,2.03751,2.04238,2.03674,2.04027,45260000.0
2008-07-29 13:35:00,2.04048,2.04244,2.03533,2.0405,45510000.0
2008-07-29 13:40:00,2.03982,2.04188,2.03496,2.03635,54390000.0
2008-07-29 13:45:00,2.03848,2.04174,2.03561,2.04053,44880000.0
2008-07-29 13:50:00,2.03835,2.0429,2.03432,2.03946,43260000.0
2008-07-29 13:55:00,2.03824,2.04049,2.03264,2.03264,43010000.0
2008-07-29 14:00:00,2.03911,2.03985,2.0352,2.03808,43380000.0
2008-07-29 14:05:00,2.03823,2.03975,2.03395,2.03784,40250000.0
2008-07-29 14:10:00,2.03788,2.04012,2.03476,2.03476,41000000.0
2008-07-29 14:15:00,2.03812,2.03989,2.03558,2.03632,47500000.0
2008-07-29 14:20:00,2.039,2.03965,2.03173,2.0369,37500000.0
2008-07-29 14:25:00,2.03702,2.0392,2.03295,2.03585,41750000.0
2008-07-29 14:30:00,2.03944,2.03944,2.03147,2.0375,43750000.0
2008-07-29 14:35:00,2.03636,2.0392,2.0336,2.03704,50130000.0
2008-07-29 14:40:00,2.03924,2.04037,2.03373,2.03975,43000000.0
2008-07-29 14:45:00,2.03854,2.04196,2.03553,2.04039,47760000.0
2008-07-29 14:50:00,2.03808,2.0416,2.03405,2.04013,50880000.0
2008-07-29 14:55:00,2.04072,2.04201,2.03497,2.04034,46250000.0
2008-07-29 15:00:00,2.04062,2.04265,2.03572,2.03788,54770000.0
2008-07-29 15:05:00,2.04122,2.04289,2.03651,2.04045,40130000.0
2008-07-29 15:10:00,2.04138,2.04189,2.03774,2.03828,48010000.0
2008-07-29 15:15:00,2.04187,2.04244,2.03735,2.03841,43010000.0
2008-07-29 15:20:00,2.04207,2.04285,2.03656,2.04231,43880000.0
2008-07-29 15:25:00,2.04117,2.0425,2.03823,2.0395,41130000.0
2008-07-29 15:30:00,2.04073,2.04314,2.03757,2.04136,42880000.0
2008-07-29 15:35:00,2.04093,2.04298,2.03465,2.03771,51260000.0
2008-07-29 15:40:00,2.04194,2.04372,2.03553,2.03977,45500000.0
2008-07-29 15:45:00,2.04381,2.04381,2.03487,2.04127,47760000.0
2008-07-29 15:50:00,2.04071,2.04308,2.03652,2.04246,49630000.0
2008-07-29 15:55:00,2.0413,2.04287,2.0362,2.04007,42130000.0
2008-07-29 16:00:00,2.04273,2.04604,2.03851,2.04461,52520000.0
2008-07-29 16:05:00,2.04466,2.04794,2.04031,2.04688,45880000.0
2008-07-29 16:10:00,2.04394,2.04994,2.04142,2.04826,46640000.0
2008-07-29 16:15:00,2.04559,2.05145,2.04407,2.04811,46890000.0
2008-07-29 16:20:00,2.04889,2.05129,2.0437,2.04847,42890000.0
2008-07-29 16:25:00,2.05047,2.0517,2.04501,2.04744,44380000.0
2008-07-29 16:30:00,2.04845,2.05037,2.0438,2.04959,58750000.0
2008-07-29 16:35:00,2.04822,2.05241,2.04414,2.05214,47640000.0
2008-07-29 16:40:00,2.05253,2.05345,2.04629,2.05084,39130000.0
2008-07-29 16:45:00,2.05259,2.05353,2.04794,2.05353,41000000.0
2008-07-29 16:50:00,2.05381,2.05513,2.04815,2.0523,39140000.0
2008-07-29 16:55:00,2.05553,2.05629,2.0506,2.05577,51630000.0
2008-07-29 17:00:00,2.05528,2.05727,2.05052,2.05419,39380000.0
2008-07-29 17:05:00,2.05287,2.05527,2.04706,2.05364,48380000.0
2008-07-29 17:10:00,2.04766,2.05489,2.04766,2.04981,43130000.0
2008-07-29 17:15:00,2.05301,2.0553,2.05097,2.05386,49500000.0
2008-07-29 17:20:00,2.05417,2.05559,2.05104,2.05431,45010000.0
2008-07-29 17:25:00,2.05277,2.05628,2.04987,2.05517,38380000.0
2008-07-29 17:30:00,2.05519,2.05599,2.04948,2.05366,40520000.0
2008-07-29 17:35:00,2.05332,2.05679,2.05108,2.05576,41750000.0
2008-07-29 17:40:00,2.05633,2.05833,2.05392,2.05739,43130000.0
2008-07-29 17:45:00,2.05739,2.058,2.0524,2.0563,42880000.0
2008-07-29 17:50:00,2.05613,2.05798,2.05251,2.05755,44380000.0
2008-07-29 17:55:00,2.05694,2.05823,2.04974,2.05574,36880000.0
2008-07-29 18:00:00,2.05664,2.0583,2.05186,2.05737,47880000.0
2008-07-29 18:05:00,2.05815,2.059,2.05226,2.05553,46890000.0
2008-07-29 18:10:00,2.05571,2.05852,2.05272,2.05694,37630000.0
2008-07-29 18:15:00,2.05778,2.05782,2.05185,2.05423,63260000.0
2008-07-29 18:20:00,2.0528,2.05654,2.0509,2.05482,45380000.0
2008-07-29 18:25:00,2.05346,2.05691,2.04894,2.05547,33630000.0
2008-07-29 18:30:00,2.05444,2.0556,2.04964,2.05129,51250000.0
2008-07-29 18:35:00,2.05484,2.05641,2.04936,2.054,47760000.0
2008-07-29 18:40:00,2.05353,2.05558,2.04992,2.05546,45880000.0
2008-07-29 18:45:00,2.05473,2.05617,2.04829,2.05297,41010000.0
2008-07-29 18:50:00,2.05487,2.05617,2.04972,2.05419,45750000.0
2008-07-29 18:55:00,2.05239,2.05532,2.04964,2.05532,52880000.0
2008-07-29 19:00:00,2.05479,2.05679,2.04773,2.05366,48640000.0
2008-07-29 19:05:00,2.05497,2.05652,2.0507,2.05394,51270000.0
2008-07-29 19:10:00,2.05402,2.05711,2.05211,2.05422,39250000.0
2008-07-29 19:15:00,2.0558,2.05632,2.04981,2.05205,63140000.0
2008-07-29 19:20:00,2.05395,2.05725,2.04903,2.05577,46010000.0
2008-07-29 19:25:00,2.05449,2.05642,2.04874,2.05534,35880000.0
2008-07-29 19:30:00,2.05622,2.05743,2.05177,2.05635,50380000.0
2008-07-29 19:35:00,2.0555,2.05843,2.05312,2.05747,36250000.0
2008-07-29 19:40:00,2.05519,2.05897,2.05272,2.0578,41760000.0
2008-07-29 19:45:00,2.05622,2.05949,2.05372,2.05679,41130000.0
2008-07-29 19:50:00,2.0578,2.05893,2.05221,2.0543,39380000.0
2008-07-29 19:55:00,2.05769,2.06058,2.05363,2.05683,52880000.0
2008-07-29 20:00:00,2.05755,2.05773,2.05141,2.05488,40630000.0
2008-07-29 20:05:00,2.05584,2.05696,2.04989,2.05397,46750000.0
2008-07-29 20:10:00,2.05487,2.05567,2.04883,2.05539,44010000.0
2008-07-29 20:15:00,2.05537,2.05635,2.04845,2.05289,45630000.0
2008-07-29 20:20:00,2.05121,2.05665,2.0511,2.0515,47380000.0
2008-07-29 20:25:00,2.05568,2.056,2.04936,2.05496,49510000.0
2008-07-29 20:30:00,2.055,2.05561,2.05002,2.0545,44880000.0
2008-07-29 20:35:00,2.05499,2.05542,2.05012,2.05101,42380000.0
2008-07-29 20:40:00,2.05288,2.05527,2.04879,2.05482,55750000.0
2008-07-29 20:45:00,2.05403,2.05462,2.04892,2.05357,32260000.0
2008-07-29 20:50:00,2.05368,2.05494,2.04836,2.05411,40010000.0
2008-07-29 20:55:00,2.0501,2.0544,2.04762,2.05356,52140000.0
2008-07-29 21:00:00,2.052,2.05523,2.04824,2.05115,47010000.0
2008-07-29 21:05:00,2.05276,2.05379,2.04978,2.05289,44130000.0
2008-07-29 21:10:00,2.05289,2.05383,2.04811,2.04811,30380000.0
2008-07-29 21:15:00,2.05487,2.0555,2.0482,2.05206,38890000.0
2008-07-29 21:20:00,2.0536,2.05663,2.04836,2.05388,42760000.0
2008-07-29 21:25:00,2.05271,2.05683,2.04975,2.05683,29000000.0
2008-07-29 21:30:00,2.05182,2.05449,2.04839,2.05194,42630000.0
2008-07-29 21:35:00,2.0481,2.05444,2.0481,2.05145,45880000.0
2008-07-29 21:40:00,2.05222,2.05458,2.04859,2.05366,28250000.0
2008-07-29 21:45:00,2.05074,2.0545,2.04586,2.05014,48000000.0
2008-07-29 21:50:00,2.05016,2.05509,2.04897,2.05128,35250000.0
2008-07-29 21:55:00,2.05086,2.05433,2.04706,2.04706,37880000.0
2008-07-29 22:00:00,2.05341,2.05418,2.04737,2.0516,37010000.0
2008-07-29 22:05:00,2.05256,2.05457,2.04722,2.05243,38510000.0
2008-07-29 22:10:00,2.05146,2.05436,2.04836,2.04985,33640000.0
2008-07-29 22:15:00,2.04676,2.05312,2.04589,2.05116,40140000.0
2008-07-29 22:20:00,2.05314,2.0539,2.04574,2.05275,36510000.0
2008-07-29 22:25:00,2.04875,2.05401,2.04827,2.05225,45270000.0
2008-07-29 22:30:00,2.05026,2.05337,2.04814,2.04902,44880000.0
2008-07-29 22:35:00,2.05231,2.05347,2.04724,2.04923,37130000.0
2008-07-29 22:40:00,2.05126,2.05409,2.04501,2.05376,34630000.0
2008-07-29 22:45:00,2.05233,2.05404,2.04686,2.04882,37880000.0
2008-07-29 22:50:00,2.05257,2.05389,2.04697,2.05266,40880000.0
2008-07-29 22:55:00,2.05243,2.05471,2.04697,2.05274,33380000.0
2008-07-29 23:00:00,2.05467,2.05467,2.04841,2.05076,41880000.0
2008-07-29 23:05:00,2.04772,2.05466,2.04756,2.05385,43390000.0
2008-07-29 23:10:00,2.05191,2.05342,2.04725,2.04982,35380000.0
2008-07-29 23:15:00,2.04827,2.0535,2.0477,2.05266,38630000.0
2008-07-29 23:20:00,2.05246,2.05342,2.04744,2.05255,39260000.0
2008-07-29 23:25:00,2.05269,2.05382,2.04807,2.05382,36380000.0
2008-07-29 23:30:00,2.04927,2.05366,2.04748,2.05295,42250000.0
2008-07-29 23:35:00,2.05207,2.05407,2.04998,2.05329,41630000.0
2008-07-29 23:40:00,2.05271,2.05412,2.049,2.0506,33880000.0
2008-07-29 23:45:00,2.05221,2.05481,2.04933,2.05307,33880000.0
2008-07-29 23:50:00,2.05405,2.05469,2.04834,2.0539,44750000.0
2008-07-29 23:55:00,2.05441,2.05715,2.05012,2.05325,42000000.0
2008-07-30 00:00:00,2.0563,2.0563,2.0476,2.05393,46760000.0
2008-07-30 00:05:00,2.05392,2.0543,2.04667,2.05244,44250000.0
2008-07-30 00:10:00,2.05408,2.05508,2.04993,2.05314,50750000.0
2008-07-30 00:15:00,2.05388,2.05507,2.04899,2.05386,31750000.0
2008-07-30 00:20:00,2.05251,2.05447,2.04992,2.05226,35010000.0
2008-07-30 00:25:00,2.05317,2.05555,2.04817,2.05376,48750000.0
2008-07-30 00:30:00,2.05381,2.05471,2.04902,2.05373,47020000.0
2008-07-30 00:35:00,2.05302,2.05447,2.04952,2.04952,35000000.0
2008-07-30 00:40:00,2.05361,2.05428,2.04917,2.05291,39270000.0
2008-07-30 00:45:00,2.05173,2.05444,2.04722,2.05331,46140000.0
2008-07-30 00:50:00,2.05172,2.05421,2.04922,2.05397,45630000.0
2008-07-30 00:55:00,2.05097,2.05514,2.04889,2.05408,45640000.0
2008-07-30 01:00:00,2.05195,2.05458,2.04806,2.05395,50890000.0
2008-07-30 01:05:00,2.05302,2.05494,2.04824,2.05398,39890000.0
2008-07-30 01:10:00,2.05297,2.05707,2.04885,2.04885,44010000.0
2008-07-30 01:15:00,2.05256,2.05522,2.0486,2.05297,39760000.0
2008-07-30 01:20:00,2.0544,2.05648,2.04948,2.05216,57260000.0
2008-07-30 01:25:00,2.05354,2.05517,2.04881,2.05202,44380000.0
2008-07-30 01:30:00,2.05148,2.05592,2.04806,2.05352,45030000.0
2008-07-30 01:35:00,2.04854,2.05456,2.04837,2.0528,38140000.0
2008-07-30 01:40:00,2.05318,2.05431,2.04861,2.05178,29500000.0
2008-07-30 01:45:00,2.05262,2.05403,2.049,2.05148,54520000.0
2008-07-30 01:50:00,2.05274,2.05476,2.05049,2.05126,51270000.0
2008-07-30 01:55:00,2.05211,2.05408,2.04964,2.05384,35880000.0
2008-07-30 02:00:00,2.04987,2.05525,2.04875,2.05109,43500000.0
2008-07-30 02:05:00,2.054,2.05497,2.04982,2.05148,44260000.0
2008-07-30 02:10:00,2.05204,2.05404,2.0476,2.05194,54760000.0
2008-07-30 02:15:00,2.054,2.05434,2.0463,2.05275,50150000.0
2008-07-30 02:20:00,2.05199,2.05446,2.04863,2.05245,41630000.0
2008-07-30 02:25:00,2.05106,2.05399,2.04738,2.05202,41380000.0
2008-07-30 02:30:00,2.0519,2.05678,2.04874,2.05259,49890000.0
2008-07-30 02:35:00,2.04878,2.05392,2.04707,2.0527,39750000.0
2008-07-30 02:40:00,2.0532,2.05446,2.04961,2.05366,43660000.0
2008-07-30 02:45:00,2.054,2.05426,2.04787,2.05392,41760000.0
2008-07-30 02:50:00,2.05437,2.05496,2.04952,2.05128,30640000.0
2008-07-30 02:55:00,2.05467,2.05634,2.05116,2.0547,50900000.0
2008-07-30 03:00:00,2.0555,2.05582,2.05035,2.05223,49510000.0
2008-07-30 03:05:00,2.05346,2.0566,2.05131,2.05525,39380000.0
2008-07-30 03:10:00,2.05383,2.05569,2.05051,2.05435,42630000.0
2008-07-30 03:15:00,2.05123,2.05619,2.0502,2.05203,34630000.0
2008-07-30 03:20:00,2.05379,2.0566,2.04895,2.05282,46130000.0
2008-07-30 03:25:00,2.05467,2.05532,2.0497,2.05427,41640000.0
2008-07-30 03:30:00,2.05497,2.05699,2.04934,2.05269,52010000.0
2008-07-30 03:35:00,2.05304,2.05498,2.04973,2.05429,37630000.0
2008-07-30 03:40:00,2.05187,2.05594,2.04953,2.05202,41880000.0
2008-07-30 03:45:00,2.05459,2.05475,2.04949,2.05241,46510000.0
2008-07-30 03:50:00,2.04884,2.05467,2.04721,2.05387,42260000.0
2008-07-30 03:55:00,2.05417,2.05479,2.04982,2.05309,42880000.0
2008-07-30 04:00:00,2.05448,2.05448,2.0486,2.05028,33510000.0
2008-07-30 04:05:00,2.05222,2.05427,2.04811,2.0531,37500000.0
2008-07-30 04:10:00,2.05027,2.05413,2.0477,2.05336,49890000.0
2008-07-30 04:15:00,2.05378,2.05556,2.04883,2.05365,42760000.0
2008-07-30 04:20:00,2.05328,2.05452,2.0485,2.05017,48630000.0
2008-07-30 04:25:00,2.05148,2.05437,2.04872,2.05259,43880000.0
2008-07-30 04:30:00,2.05008,2.05505,2.04761,2.04873,34010000.0
2008-07-30 04:35:00,2.05361,2.05361,2.0479,2.04966,43630000.0
2008-07-30 04:40:00,2.0529,2.05359,2.04744,2.05337,48880000.0
2008-07-30 04:45:00,2.05363,2.05422,2.04905,2.05291,44260000.0
2008-07-30 04:50:00,2.05366,2.05511,2.04937,2.05335,38130000.0
2008-07-30 04:55:00,2.05239,2.05463,2.0493,2.05427,45000000.0
2008-07-30 05:00:00,2.05237,2.0539,2.04746,2.05317,45510000.0
2008-07-30 05:05:00,2.05212,2.05506,2.04834,2.05351,50510000.0
2008-07-30 05:10:00,2.05137,2.05466,2.04855,2.05346,45000000.0
2008-07-30 05:15:00,2.05336,2.05486,2.04976,2.05365,46770000.0
2008-07-30 05:20:00,2.0539,2.05547,2.04894,2.05361,52520000.0
2008-07-30 05:25:00,2.05258,2.05469,2.04959,2.0539,44130000.0
2008-07-30 05:30:00,2.0531,2.0545,2.04967,2.0522,39000000.0
2008-07-30 05:35:00,2.05302,2.05466,2.0479,2.05235,49010000.0
2008-07-30 05:40:00,2.05405,2.05477,2.04859,2.05371,34010000.0
2008-07-30 05:45:00,2.05398,2.05462,2.05111,2.05426,39000000.0
2008-07-30 05:50:00,2.05211,2.05496,2.04765,2.05451,35010000.0
2008-07-30 05:55:00,2.05231,2.05477,2.04852,2.05444,43890000.0
2008-07-30 06:00:00,2.04992,2.05583,2.04952,2.04952,42880000.0
2008-07-30 06:05:00,2.05276,2.05501,2.04852,2.05497,45640000.0
2008-07-30 06:10:00,2.05407,2.0561,2.05065,2.05452,43140000.0
2008-07-30 06:15:00,2.05244,2.05485,2.05063,2.05485,38130000.0
2008-07-30 06:20:00,2.05311,2.05453,2.04913,2.05126,54760000.0
2008-07-30 06:25:00,2.05352,2.0544,2.04852,2.05418,33760000.0
2008-07-30 06:30:00,2.05306,2.05539,2.04973,2.05199,33130000.0
2008-07-30 06:35:00,2.05299,2.0542,2.04853,2.0529,44260000.0
2008-07-30 06:40:00,2.05225,2.05453,2.04687,2.05235,48260000.0
2008-07-30 06:45:00,2.05311,2.05369,2.04632,2.04899,40020000.0
2008-07-30 06:50:00,2.05033,2.05407,2.04743,2.05174,31380000.0
2008-07-30 06:55:00,2.05269,2.05471,2.04863,2.05424,43380000.0
2008-07-30 07:00:00,2.05434,2.05565,2.04901,2.053,34760000.0
2008-07-30 07:05:00,2.05098,2.05604,2.05024,2.05547,48750000.0
2008-07-30 07:10:00,2.05313,2.0561,2.04787,2.05467,44260000.0
2008-07-30 07:15:00,2.05513,2.05642,2.05066,2.05245,46010000.0
2008-07-30 07:20:00,2.05226,2.05669,2.05072,2.05511,43880000.0
2008-07-30 07:25:00,2.05567,2.05674,2.05161,2.05295,61760000.0
2008-07-30 07:30:00,2.05592,2.05737,2.05021,2.05382,53760000.0
2008-07-30 07:35:00,2.05169,2.05617,2.05039,2.05479,42260000.0
2008-07-30 07:40:00,2.05371,2.05625,2.049,2.0559,46260000.0
2008-07-30 07:45:00,2.04891,2.05585,2.04891,2.05253,43750000.0
2008-07-30 07:50:00,2.05455,2.05942,2.05174,2.05886,41390000.0
2008-07-30 07:55:00,2.05772,2.05828,2.05148,2.05699,52760000.0
2008-07-30 08:00:00,2.05677,2.058,2.05152,2.05592,47130000.0
2008-07-30 08:05:00,2.05539,2.05963,2.05307,2.05738,36260000.0
2008-07-30 08:10:00,2.05266,2.0592,2.04966,2.05561,46010000.0
2008-07-30 08:15:00,2.05358,2.05803,2.05071,2.05803,43510000.0
2008-07-30 08:20:00,2.05741,2.05741,2.05052,2.05549,46380000.0
2008-07-30 08:25:00,2.0551,2.05711,2.05093,2.05659,45130000.0
2008-07-30 08:30:00,2.05627,2.05648,2.05033,2.0519,42770000.0
2008-07-30 08:35:00,2.05558,2.05648,2.05127,2.05278,44250000.0
2008-07-30 08:40:00,2.05135,2.05543,2.05037,2.05223,38760000.0
2008-07-30 08:45:00,2.05449,2.0556,2.04714,2.05376,46640000.0
2008-07-30 08:50:00,2.05424,2.05436,2.04802,2.05396,49880000.0
2008-07-30 08:55:00,2.05044,2.05476,2.04927,2.05223,43260000.0
2008-07-30 09:00:00,2.05256,2.05563,2.04965,2.05377,52130000.0
2008-07-30 09:05:00,2.05148,2.05468,2.05072,2.05106,40380000.0
2008-07-30 09:10:00,2.05104,2.05384,2.04727,2.05274,42750000.0
2008-07-30 09:15:00,2.05328,2.05436,2.0474,2.05294,48000000.0
2008-07-30 09:20:00,2.0541,2.05458,2.04881,2.05322,48760000.0
2008-07-30 09:25:00,2.05414,2.05418,2.04871,2.05073,57140000.0
2008-07-30 09:30:00,2.05254,2.05356,2.04815,2.05298,40750000.0
2008-07-30 09:35:00,2.05312,2.05371,2.04738,2.05324,42000000.0
2008-07-30 09:40:00,2.05195,2.05301,2.04695,2.05247,42130000.0
2008-07-30 09:45:00,2.05152,2.0521,2.04544,2.0509,36260000.0
2008-07-30 09:50:00,2.05045,2.05307,2.04609,2.05163,36750000.0
2008-07-30 09:55:00,2.04808,2.0521,2.04504,2.05038,52390000.0
2008-07-30 10:00:00,2.05152,2.05164,2.04545,2.0512,53520000.0
2008-07-30 10:05:00,2.05165,2.05211,2.04392,2.04975,50380000.0
2008-07-30 10:10:00,2.0507,2.05269,2.04811,2.0516,42510000.0
2008-07-30 10:15:00,2.04847,2.05357,2.04673,2.05357,36380000.0
2008-07-30 10:20:00,2.0525,2.05283,2.04673,2.04833,41250000.0
2008-07-30 10:25:00,2.05175,2.05212,2.0437,2.05071,42130000.0
2008-07-30 10:30:00,2.0486,2.05204,2.04436,2.05054,43500000.0
2008-07-30 10:35:00,2.05044,2.05178,2.04578,2.05073,47510000.0
2008-07-30 10:40:00,2.05234,2.05331,2.04627,2.05008,42640000.0
2008-07-30 10:45:00,2.05051,2.05161,2.04636,2.04938,48250000.0
2008-07-30 10:50:00,2.04783,2.05128,2.04656,2.05005,41000000.0
2008-07-30 10:55:00,2.0487,2.05088,2.04633,2.05008,44000000.0
2008-07-30 11:00:00,2.05097,2.05256,2.04678,2.05232,45250000.0
2008-07-30 11:05:00,2.05062,2.05248,2.04687,2.05013,48010000.0
2008-07-30 11:10:00,2.05013,2.0523,2.04595,2.04772,43270000.0
2008-07-30 11:15:00,2.0498,2.05248,2.04633,2.04995,44130000.0
2008-07-30 11:20:00,2.04952,2.05316,2.04529,2.05144,56880000.0
2008-07-30 11:25:00,2.05234,2.05384,2.04782,2.05367,46010000.0
2008-07-30 11:30:00,2.05421,2.05472,2.04921,2.05272,45010000.0
2008-07-30 11:35:00,2.05328,2.05387,2.04772,2.05039,42630000.0
2008-07-30 11:40:00,2.05061,2.05389,2.04595,2.05178,49260000.0
2008-07-30 11:45:00,2.05263,2.05591,2.05001,2.05446,43010000.0
2008-07-30 11:50:00,2.05489,2.0562,2.05022,2.05375,43010000.0
2008-07-30 11:55:00,2.05642,2.05803,2.05208,2.05763,42760000.0
2008-07-30 12:00:00,2.0587,2.06139,2.05347,2.0591,41630000.0
2008-07-30 12:05:00,2.05758,2.06015,2.05454,2.05966,47500000.0
2008-07-30 12:10:00,2.06107,2.06557,2.05554,2.06088,40000000.0
2008-07-30 12:15:00,2.0589,2.06157,2.05549,2.06038,35880000.0
2008-07-30 12:20:00,2.0575,2.05991,2.05109,2.0546,46630000.0
2008-07-30 12:25:00,2.05739,2.05998,2.05396,2.05636,47380000.0
2008-07-30 12:30:00,2.0573,2.06073,2.05493,2.0596,38890000.0
2008-07-30 12:35:00,2.05954,2.06014,2.0547,2.05871,50760000.0
2008-07-30 12:40:00,2.05483,2.0605,2.05483,2.05762,41750000.0
2008-07-30 12:45:00,2.05801,2.05929,2.05353,2.05929,45630000.0
2008-07-30 12:50:00,2.0588,2.06029,2.05537,2.05975,50630000.0
2008-07-30 12:55:00,2.05701,2.06086,2.05368,2.05811,49130000.0
2008-07-30 13:00:00,2.05894,2.06002,2.05372,2.0594,46250000.0
2008-07-30 13:05:00,2.05696,2.06066,2.05363,2.05795,37500000.0
2008-07-30 13:10:00,2.05869,2.05931,2.05395,2.0577,43010000.0
2008-07-30 13:15:00,2.05838,2.05956,2.05312,2.05936,52250000.0
2008-07-30 13:20:00,2.05438,2.05976,2.05438,2.0555,51750000.0
2008-07-30 13:25:00,2.05856,2.06057,2.05361,2.05789,45260000.0
2008-07-30 13:30:00,2.0551,2.0619,2.055,2.05897,46520000.0
2008-07-30 13:35:00,2.05563,2.05964,2.05164,2.05957,45250000.0
2008-07-30 13:40:00,2.05692,2.06073,2.05346,2.05672,55510000.0
2008-07-30 13:45:00,2.05866,2.06107,2.05361,2.05904,44130000.0
2008-07-30 13:50:00,2.05812,2.06143,2.05373,2.05921,41010000.0
2008-07-30 13:55:00,2.06132,2.0631,2.05431,2.05438,40880000.0
2008-07-30 14:00:00,2.06188,2.06335,2.0561,2.06193,43390000.0
2008-07-30 14:05:00,2.06027,2.06224,2.05567,2.0605,46890000.0
2008-07-30 14:10:00,2.06054,2.06124,2.05697,2.0571,44260000.0
2008-07-30 14:15:00,2.06077,2.06392,2.05916,2.06003,42890000.0
2008-07-30 14:20:00,2.06373,2.06587,2.05776,2.06247,39010000.0
2008-07-30 14:25:00,2.06376,2.06436,2.05716,2.06373,43760000.0
2008-07-30 14:30:00,2.0645,2.0682,2.06105,2.06373,44500000.0
2008-07-30 14:35:00,2.06267,2.06672,2.05971,2.06159,51130000.0
2008-07-30 14:40:00,2.06377,2.06475,2.05708,2.06266,45380000.0
2008-07-30 14:45:00,2.06434,2.06543,2.05843,2.06245,44890000.0
2008-07-30 14:50:00,2.06179,2.06459,2.05655,2.06306,48130000.0
2008-07-30 14:55:00,2.06288,2.06615,2.06069,2.06615,49630000.0
2008-07-30 15:00:00,2.06623,2.06623,2.05877,2.06086,57390000.0
2008-07-30 15:05:00,2.06486,2.06644,2.05861,2.06316,38640000.0
2008-07-30 15:10:00,2.06262,2.0649,2.05795,2.05858,46630000.0
2008-07-30 15:15:00,2.06323,2.06387,2.05829,2.05975,57630000.0
2008-07-30 15:20:00,2.0627,2.06367,2.05717,2.06166,44010000.0
2008-07-30 15:25:00,2.06343,2.06528,2.05937,2.06437,38130000.0
2008-07-30 15:30:00,2.06306,2.06609,2.06054,2.06609,45890000.0
2008-07-30 15:35:00,2.0642,2.06726,2.05853,2.06281,47630000.0
2008-07-30 15:40:00,2.06458,2.06687,2.05829,2.06314,45880000.0
2008-07-30 15:45:00,2.06443,2.06637,2.05778,2.06351,58500000.0
2008-07-30 15:50:00,2.06331,2.06575,2.05717,2.06359,42260000.0
2008-07-30 15:55:00,2.06523,2.06523,2.05709,2.06082,40000000.0
2008-07-30 16:00:00,2.06075,2.06328,2.05743,2.0617,39010000.0
2008-07-30 16:05:00,2.06211,2.06385,2.05738,2.06296,42630000.0
2008-07-30 16:10:00,2.06161,2.06366,2.0574,2.06139,46650000.0
2008-07-30 16:15:00,2.06034,2.06351,2.05762,2.06,48260000.0
2008-07-30 16:20:00,2.06058,2.06398,2.05716,2.06176,40880000.0
2008-07-30 16:25:00,2.06257,2.06257,2.057,2.06024,49130000.0
2008-07-30 16:30:00,2.0621,2.06305,2.05681,2.06172,57140000.0
2008-07-30 16:35:00,2.06076,2.06367,2.05481,2.05906,53750000.0
2008-07-30 16:40:00,2.0578,2.06017,2.05391,2.05772,40380000.0
2008-07-30 16:45:00,2.05773,2.0589,2.05337,2.0586,37380000.0
2008-07-30 16:50:00,2.05795,2.05903,2.05233,2.05526,33760000.0
2008-07-30 16:55:00,2.05627,2.05777,2.05104,2.0573,43880000.0
2008-07-30 17:00:00,2.05725,2.05755,2.04958,2.05755,42130000.0
2008-07-30 17:05:00,2.05392,2.058,2.05204,2.05636,47640000.0
2008-07-30 17:10:00,2.05053,2.0579,2.05053,2.05276,36250000.0
2008-07-30 17:15:00,2.05643,2.05835,2.05282,2.05579,46880000.0
2008-07-30 17:20:00,2.05587,2.05706,2.05283,2.05539,45760000.0
2008-07-30 17:25:00,2.05498,2.05833,2.05329,2.05668,46750000.0
2008-07-30 17:30:00,2.05679,2.05758,2.05167,2.05426,42760000.0
2008-07-30 17:35:00,2.05339,2.05722,2.05156,2.05612,41880000.0
2008-07-30 17:40:00,2.05603,2.05771,2.05316,2.05555,39500000.0
2008-07-30 17:45:00,2.05653,2.05768,2.05078,2.05649,51760000.0
2008-07-30 17:50:00,2.05418,2.05779,2.05133,2.05685,45260000.0
2008-07-30 17:55:00,2.05558,2.05673,2.04838,2.05608,36000000.0
2008-07-30 18:00:00,2.05547,2.05676,2.05061,2.0561,44130000.0
2008-07-30 18:05:00,2.05524,2.05662,2.05088,2.05291,51130000.0
2008-07-30 18:10:00,2.05205,2.05609,2.05012,2.05513,35880000.0
2008-07-30 18:15:00,2.05514,2.05648,2.04995,2.05213,64880000.0
2008-07-30 18:20:00,2.05373,2.0562,2.05044,2.05526,49000000.0
2008-07-30 18:25:00,2.05381,2.05543,2.04819,2.05314,33630000.0
2008-07-30 18:30:00,2.05474,2.0551,2.04811,2.05167,45890000.0
2008-07-30 18:35:00,2.05373,2.05494,2.04687,2.0547,41500000.0
2008-07-30 18:40:00,2.05222,2.05491,2.04853,2.05491,54400000.0
2008-07-30 18:45:00,2.05359,2.05532,2.04903,2.04978,45750000.0
2008-07-30 18:50:00,2.05213,2.05406,2.04836,2.05247,49760000.0
2008-07-30 18:55:00,2.05138,2.05449,2.04816,2.05403,53130000.0
2008-07-30 19:00:00,2.05441,2.05441,2.046,2.05088,45000000.0
2008-07-30 19:05:00,2.05272,2.05414,2.0467,2.0511,40760000.0
2008-07-30 19:10:00,2.05083,2.05351,2.04812,2.051,42510000.0
2008-07-30 19:15:00,2.05221,2.05423,2.04617,2.04617,57510000.0
2008-07-30 19:20:00,2.05056,2.05391,2.04622,2.05322,42750000.0
2008-07-30 19:25:00,2.05013,2.05383,2.04473,2.05091,40770000.0
2008-07-30 19:30:00,2.05267,2.05283,2.04674,2.05145,48390000.0
2008-07-30 19:35:00,2.05222,2.05248,2.04609,2.04937,41500000.0
2008-07-30 19:40:00,2.05168,2.05276,2.04709,2.05096,41510000.0
2008-07-30 19:45:00,2.04841,2.05272,2.04522,2.0486,46130000.0
2008-07-30 19:50:00,2.05046,2.05192,2.04547,2.04768,38010000.0
2008-07-30 19:55:00,2.05045,2.05255,2.04523,2.05176,54250000.0
2008-07-30 20:00:00,2.05292,2.05292,2.04618,2.04861,49640000.0
2008-07-30 20:05:00,2.0494,2.05231,2.04548,2.0495,55880000.0
2008-07-30 20:10:00,2.04838,2.05264,2.04544,2.05151,40010000.0
2008-07-30 20:15:00,2.05091,2.05213,2.04598,2.0506,47380000.0
2008-07-30 20:20:00,2.04698,2.05212,2.04697,2.04834,48630000.0
2008-07-30 20:25:00,2.04858,2.05314,2.0456,2.05218,50880000.0
2008-07-30 20:30:00,2.04964,2.05365,2.04669,2.05317,46890000.0
2008-07-30 20:35:00,2.05011,2.05401,2.049,2.04922,40400000.0
2008-07-30 20:40:00,2.04836,2.05343,2.04672,2.05037,55760000.0
2008-07-30 20:45:00,2.05017,2.0537,2.04707,2.05247,37880000.0
2008-07-30 20:50:00,2.04858,2.05303,2.04528,2.05061,42880000.0
2008-07-30 20:55:00,2.05092,2.05362,2.04611,2.05062,48640000.0
2008-07-30 21:00:00,2.05242,2.05364,2.04864,2.05168,44890000.0
2008-07-30 21:05:00,2.05347,2.05459,2.04853,2.05146,38510000.0
2008-07-30 21:10:00,2.05133,2.05541,2.04923,2.05041,36130000.0
2008-07-30 21:15:00,2.05238,2.055,2.04848,2.05199,41140000.0
2008-07-30 21:20:00,2.05333,2.05469,2.04774,2.04929,39650000.0
2008-07-30 21:25:00,2.05226,2.05471,2.04821,2.05307,41500000.0
2008-07-30 21:30:00,2.05418,2.05527,2.04869,2.05224,42130000.0
2008-07-30 21:35:00,2.04715,2.05524,2.04715,2.05435,41250000.0
2008-07-30 21:40:00,2.05477,2.05534,2.04833,2.05268,38630000.0
2008-07-30 21:45:00,2.05402,2.05575,2.04876,2.05103,47140000.0
2008-07-30 21:50:00,2.05011,2.05443,2.04788,2.05252,34260000.0
2008-07-30 21:55:00,2.05114,2.05421,2.0461,2.0461,38880000.0
2008-07-30 22:00:00,2.05338,2.05472,2.04757,2.05349,36770000.0
2008-07-30 22:05:00,2.05125,2.05315,2.04808,2.05071,39380000.0
2008-07-30 22:10:00,2.04958,2.05354,2.04707,2.05025,35750000.0
2008-07-30 22:15:00,2.04985,2.05299,2.04669,2.05013,43500000.0
2008-07-30 22:20:00,2.05323,2.05383,2.04548,2.05381,36630000.0
2008-07-30 22:25:00,2.04774,2.05457,2.0476,2.05238,47000000.0
2008-07-30 22:30:00,2.05276,2.05276,2.04786,2.04896,40880000.0
2008-07-30 22:35:00,2.05246,2.05266,2.04627,2.04745,41640000.0
2008-07-30 22:40:00,2.0525,2.05351,2.04715,2.05228,30760000.0
2008-07-30 22:45:00,2.05255,2.05319,2.04622,2.0465,32510000.0
2008-07-30 22:50:00,2.05099,2.05365,2.04642,2.05257,42510000.0
2008-07-30 22:55:00,2.05048,2.0536,2.04575,2.05017,36380000.0
2008-07-30 23:00:00,2.05283,2.0537,2.04828,2.05274,44140000.0
2008-07-30 23:05:00,2.04957,2.05402,2.04686,2.05304,43510000.0
2008-07-30 23:10:00,2.0514,2.05342,2.04794,2.04935,32630000.0
2008-07-30 23:15:00,2.04911,2.05398,2.04682,2.05281,39640000.0
2008-07-30 23:20:00,2.05186,2.0545,2.04808,2.05303,38880000.0
2008-07-30 23:25:00,2.05299,2.05432,2.04897,2.05399,41250000.0
2008-07-30 23:30:00,2.05127,2.05512,2.04904,2.05405,34250000.0
2008-07-30 23:35:00,2.05373,2.05452,2.04905,2.05222,39750000.0
2008-07-30 23:40:00,2.05407,2.05462,2.05081,2.05093,24630000.0
2008-07-30 23:45:00,2.05128,2.05487,2.04852,2.05295,30510000.0
2008-07-30 23:50:00,2.05335,2.05398,2.04736,2.05335,50750000.0
2008-07-30 23:55:00,2.05338,2.05491,2.04946,2.05043,43000000.0
2008-07-31 00:00:00,2.05172,2.05638,2.04847,2.05333,52250000.0
2008-07-31 00:05:00,2.05444,2.05479,2.04828,2.05346,44380000.0
2008-07-31 00:10:00,2.05223,2.05483,2.04911,2.05339,42630000.0
2008-07-31 00:15:00,2.05151,2.05432,2.04896,2.05216,27260000.0
2008-07-31 00:20:00,2.05239,2.05514,2.05054,2.05514,36520000.0
2008-07-31 00:25:00,2.05293,2.05528,2.04883,2.05317,45880000.0
2008-07-31 00:30:00,2.05492,2.05578,2.04882,2.05467,36630000.0
2008-07-31 00:35:00,2.05502,2.05567,2.05058,2.05058,47660000.0
2008-07-31 00:40:00,2.05324,2.05542,2.04984,2.05485,29010000.0
2008-07-31 00:45:00,2.05289,2.05602,2.04954,2.05441,49390000.0
2008-07-31 00:50:00,2.05478,2.05578,2.05006,2.05434,46270000.0
2008-07-31 00:55:00,2.05182,2.05594,2.05026,2.05548,47030000.0
2008-07-31 01:00:00,2.05429,2.05613,2.04879,2.0546,45380000.0
2008-07-31 01:05:00,2.05349,2.05582,2.04824,2.05479,34000000.0
2008-07-31 01:10:00,2.05338,2.05632,2.04991,2.04991,39000000.0
2008-07-31 01:15:00,2.05401,2.05548,2.04799,2.05306,40260000.0
2008-07-31 01:20:00,2.05261,2.05515,2.04957,2.05144,40380000.0
2008-07-31 01:25:00,2.05336,2.0547,2.04836,2.05097,45650000.0
2008-07-31 01:30:00,2.04961,2.05479,2.04877,2.05289,40880000.0
2008-07-31 01:35:00,2.05046,2.05508,2.04905,2.05247,46750000.0
2008-07-31 01:40:00,2.05321,2.05458,2.05056,2.05353,26260000.0
2008-07-31 01:45:00,2.0517,2.05397,2.04736,2.05107,53010000.0
2008-07-31 01:50:00,2.05079,2.0539,2.04868,2.0515,53250000.0
2008-07-31 01:55:00,2.05061,2.05354,2.0482,2.05354,38390000.0
2008-07-31 02:00:00,2.05124,2.05558,2.04986,2.0524,50000000.0
2008-07-31 02:05:00,2.05405,2.05527,2.05087,2.05232,44130000.0
2008-07-31 02:10:00,2.05309,2.05687,2.04758,2.05337,51760000.0
2008-07-31 02:15:00,2.05421,2.05453,2.04752,2.05227,62880000.0
2008-07-31 02:20:00,2.05361,2.0542,2.04897,2.05346,35130000.0
2008-07-31 02:25:00,2.05197,2.0568,2.04819,2.05293,40130000.0
2008-07-31 02:30:00,2.05262,2.05482,2.0501,2.05347,38380000.0
2008-07-31 02:35:00,2.04919,2.05408,2.04887,2.05112,42140000.0
2008-07-31 02:40:00,2.05468,2.05468,2.04922,2.05312,46650000.0
2008-07-31 02:45:00,2.05268,2.05458,2.0484,2.05378,30130000.0
2008-07-31 02:50:00,2.05435,2.05476,2.05012,2.05196,33510000.0
2008-07-31 02:55:00,2.05215,2.05444,2.05037,2.05354,40020000.0
2008-07-31 03:00:00,2.0543,2.05501,2.04893,2.05203,44630000.0
2008-07-31 03:05:00,2.05357,2.05503,2.04949,2.05337,38000000.0
2008-07-31 03:10:00,2.05154,2.05595,2.05128,2.05378,45250000.0
2008-07-31 03:15:00,2.05133,2.056,2.05059,2.05355,39380000.0
2008-07-31 03:20:00,2.05343,2.05532,2.04634,2.04885,48510000.0
2008-07-31 03:25:00,2.05214,2.05462,2.04942,2.05356,37880000.0
2008-07-31 03:30:00,2.05366,2.05597,2.04906,2.05275,47530000.0
2008-07-31 03:35:00,2.05498,2.05601,2.05109,2.05327,45020000.0
2008-07-31 03:40:00,2.05181,2.05561,2.04975,2.05167,31250000.0
2008-07-31 03:45:00,2.05426,2.05496,2.05047,2.0531,40390000.0
2008-07-31 03:50:00,2.05147,2.05499,2.04932,2.05361,44880000.0
2008-07-31 03:55:00,2.0548,2.0549,2.04928,2.05267,43750000.0
2008-07-31 04:00:00,2.05483,2.05506,2.04992,2.05053,34630000.0
2008-07-31 04:05:00,2.05228,2.05456,2.04965,2.05376,41390000.0
2008-07-31 04:10:00,2.04864,2.05479,2.04864,2.05063,49630000.0
2008-07-31 04:15:00,2.05502,2.0566,2.04972,2.05316,49380000.0
2008-07-31 04:20:00,2.05393,2.05402,2.04943,2.04968,46010000.0
2008-07-31 04:25:00,2.05217,2.05496,2.04844,2.05298,43750000.0
2008-07-31 04:30:00,2.05119,2.05385,2.04616,2.04823,43010000.0
2008-07-31 04:35:00,2.053,2.05344,2.04786,2.04906,40880000.0
2008-07-31 04:40:00,2.05227,2.05418,2.04746,2.05418,51630000.0
2008-07-31 04:45:00,2.05238,2.05425,2.04872,2.0538,54640000.0
2008-07-31 04:50:00,2.05175,2.05449,2.0484,2.0528,46130000.0
2008-07-31 04:55:00,2.05213,2.05449,2.04812,2.05449,41130000.0
2008-07-31 05:00:00,2.0525,2.05508,2.04937,2.05508,44750000.0
2008-07-31 05:05:00,2.05336,2.0553,2.0485,2.05193,46130000.0
2008-07-31 05:10:00,2.05099,2.05409,2.04742,2.05289,47130000.0
2008-07-31 05:15:00,2.05178,2.05442,2.04903,2.05205,44760000.0
2008-07-31 05:20:00,2.05223,2.05399,2.04821,2.0521,55630000.0
2008-07-31 05:25:00,2.05001,2.05436,2.04808,2.0539,48260000.0
2008-07-31 05:30:00,2.05154,2.05468,2.0493,2.05418,39880000.0
2008-07-31 05:35:00,2.05327,2.05439,2.04855,2.0531,34500000.0
2008-07-31 05:40:00,2.05284,2.05461,2.04804,2.05239,37010000.0
2008-07-31 05:45:00,2.0514,2.05325,2.04877,2.05176,44130000.0
2008-07-31 05:50:00,2.05071,2.05358,2.04529,2.05075,49020000.0
2008-07-31 05:55:00,2.05109,2.05428,2.0485,2.05297,42390000.0
2008-07-31 06:00:00,2.04689,2.05351,2.04689,2.0494,48770000.0
2008-07-31 06:05:00,2.05171,2.05388,2.0475,2.05381,40270000.0
2008-07-31 06:10:00,2.0516,2.05383,2.04865,2.05271,42760000.0
2008-07-31 06:15:00,2.05148,2.05325,2.04689,2.05303,48760000.0
2008-07-31 06:20:00,2.0505,2.05422,2.04773,2.05021,49510000.0
2008-07-31 06:25:00,2.05249,2.05498,2.04792,2.05413,39130000.0
2008-07-31 06:30:00,2.0537,2.05511,2.04895,2.05083,45130000.0
2008-07-31 06:35:00,2.05227,2.05487,2.04837,2.05416,42630000.0
2008-07-31 06:40:00,2.05433,2.0551,2.04713,2.05384,41880000.0
2008-07-31 06:45:00,2.05423,2.05446,2.04732,2.05324,50400000.0
2008-07-31 06:50:00,2.0505,2.05548,2.04852,2.05181,47760000.0
2008-07-31 06:55:00,2.05254,2.05467,2.04877,2.05467,46760000.0
2008-07-31 07:00:00,2.05419,2.05475,2.0497,2.05361,43760000.0
2008-07-31 07:05:00,2.05072,2.05441,2.04893,2.05094,47880000.0
2008-07-31 07:10:00,2.05236,2.05317,2.04823,2.05278,41390000.0
2008-07-31 07:15:00,2.05241,2.05359,2.04876,2.05081,46630000.0
2008-07-31 07:20:00,2.05143,2.05422,2.04699,2.04973,47630000.0
2008-07-31 07:25:00,2.05164,2.05435,2.04818,2.05287,53130000.0
2008-07-31 07:30:00,2.05402,2.05488,2.04954,2.05045,44250000.0
2008-07-31 07:35:00,2.04971,2.05479,2.04826,2.05151,55500000.0
2008-07-31 07:40:00,2.05197,2.05447,2.04791,2.0518,53500000.0
2008-07-31 07:45:00,2.04879,2.05449,2.04814,2.04965,44880000.0
2008-07-31 07:50:00,2.05425,2.05488,2.0486,2.05418,40390000.0
2008-07-31 07:55:00,2.05281,2.05383,2.04715,2.05138,48380000.0
2008-07-31 08:00:00,2.05231,2.0533,2.04723,2.0515,50380000.0
2008-07-31 08:05:00,2.05217,2.05372,2.04472,2.04839,37130000.0
2008-07-31 08:10:00,2.04666,2.05203,2.04479,2.04996,44250000.0
2008-07-31 08:15:00,2.05117,2.05173,2.04536,2.0498,48510000.0
2008-07-31 08:20:00,2.04965,2.05072,2.04478,2.04892,44880000.0
2008-07-31 08:25:00,2.04698,2.05006,2.04445,2.04917,42000000.0
2008-07-31 08:30:00,2.04903,2.04934,2.04325,2.04555,41880000.0
2008-07-31 08:35:00,2.04612,2.04969,2.04345,2.04557,40780000.0
2008-07-31 08:40:00,2.04355,2.04855,2.04265,2.04448,39510000.0
2008-07-31 08:45:00,2.04461,2.04766,2.04063,2.04574,47010000.0
2008-07-31 08:50:00,2.04682,2.04826,2.04051,2.04561,48500000.0
2008-07-31 08:55:00,2.04317,2.04838,2.04305,2.04423,56630000.0
2008-07-31 09:00:00,2.04725,2.04725,2.04063,2.04386,51890000.0
2008-07-31 09:05:00,2.04362,2.04676,2.04184,2.04508,40880000.0
2008-07-31 09:10:00,2.04421,2.0464,2.04032,2.04424,34010000.0
2008-07-31 09:15:00,2.04463,2.04809,2.03939,2.04603,43500000.0
2008-07-31 09:20:00,2.04718,2.04756,2.04195,2.04512,52130000.0
2008-07-31 09:25:00,2.04691,2.04894,2.04037,2.04835,51140000.0
2008-07-31 09:30:00,2.04864,2.04887,2.04307,2.04746,35630000.0
2008-07-31 09:35:00,2.0478,2.0478,2.04172,2.04761,44880000.0
2008-07-31 09:40:00,2.04742,2.04819,2.04224,2.04586,44760000.0
2008-07-31 09:45:00,2.04709,2.04903,2.04055,2.0471,36010000.0
2008-07-31 09:50:00,2.04654,2.04879,2.0438,2.04682,44260000.0
2008-07-31 09:55:00,2.04557,2.04804,2.04082,2.04699,56260000.0
2008-07-31 10:00:00,2.0471,2.04799,2.04278,2.04659,50630000.0
2008-07-31 10:05:00,2.04836,2.04939,2.04236,2.04506,46010000.0
2008-07-31 10:10:00,2.04658,2.04793,2.04293,2.04663,38000000.0
2008-07-31 10:15:00,2.04249,2.04863,2.04181,2.04737,41750000.0
2008-07-31 10:20:00,2.04825,2.04998,2.0425,2.04737,37500000.0
2008-07-31 10:25:00,2.04654,2.04871,2.04041,2.04871,47380000.0
2008-07-31 10:30:00,2.04662,2.04909,2.04179,2.04651,49010000.0
2008-07-31 10:35:00,2.0483,2.04843,2.04282,2.04726,44520000.0
2008-07-31 10:40:00,2.04619,2.04845,2.04042,2.04562,47750000.0
2008-07-31 10:45:00,2.04839,2.0488,2.04266,2.04538,47500000.0
2008-07-31 10:50:00,2.04681,2.0485,2.04509,2.04706,35260000.0
2008-07-31 10:55:00,2.04698,2.04831,2.04248,2.04707,44260000.0
2008-07-31 11:00:00,2.04619,2.04971,2.04221,2.04546,44750000.0
2008-07-31 11:05:00,2.04739,2.04959,2.04495,2.04855,45510000.0
2008-07-31 11:10:00,2.04787,2.05131,2.04456,2.04749,46130000.0
2008-07-31 11:15:00,2.04896,2.05019,2.04596,2.04854,46000000.0
2008-07-31 11:20:00,2.04568,2.04928,2.04261,2.0482,49500000.0
2008-07-31 11:25:00,2.04877,2.04976,2.04344,2.04848,54260000.0
2008-07-31 11:30:00,2.04896,2.04998,2.04378,2.04902,48380000.0
2008-07-31 11:35:00,2.04795,2.04927,2.04483,2.04667,35130000.0
2008-07-31 11:40:00,2.0457,2.04902,2.04338,2.04629,44880000.0
2008-07-31 11:45:00,2.04746,2.04906,2.04388,2.04875,41250000.0
2008-07-31 11:50:00,2.04865,2.04971,2.04475,2.04637,43880000.0
2008-07-31 11:55:00,2.0494,2.0495,2.04413,2.04698,43250000.0
2008-07-31 12:00:00,2.04711,2.04838,2.04235,2.04762,37760000.0
2008-07-31 12:05:00,2.04661,2.04863,2.04337,2.04773,43630000.0
2008-07-31 12:10:00,2.05012,2.05012,2.0439,2.04877,43260000.0
2008-07-31 12:15:00,2.04585,2.04914,2.04325,2.04754,40140000.0
2008-07-31 12:20:00,2.04495,2.04881,2.04176,2.04482,52390000.0
2008-07-31 12:25:00,2.04742,2.04904,2.04221,2.04378,45270000.0
2008-07-31 12:30:00,2.04651,2.04895,2.04178,2.04812,35880000.0
2008-07-31 12:35:00,2.04737,2.04918,2.04204,2.04822,41250000.0
2008-07-31 12:40:00,2.04377,2.04863,2.0409,2.04482,57630000.0
2008-07-31 12:45:00,2.04825,2.04904,2.04357,2.04795,40260000.0
2008-07-31 12:50:00,2.04547,2.049,2.04221,2.04737,52380000.0
2008-07-31 12:55:00,2.04475,2.0489,2.04295,2.04749,45000000.0
2008-07-31 13:00:00,2.04734,2.04904,2.04235,2.04854,49760000.0
2008-07-31 13:05:00,2.04551,2.0514,2.04311,2.04859,40010000.0
2008-07-31 13:10:00,2.05019,2.05021,2.0425,2.04871,40020000.0
2008-07-31 13:15:00,2.04515,2.04982,2.04267,2.04722,41510000.0
2008-07-31 13:20:00,2.04545,2.0492,2.044,2.044,45500000.0
2008-07-31 13:25:00,2.04875,2.05058,2.04552,2.04671,43130000.0
2008-07-31 13:30:00,2.0455,2.05081,2.04129,2.04944,40880000.0
2008-07-31 13:35:00,2.0486,2.04966,2.04278,2.04734,42380000.0
2008-07-31 13:40:00,2.04918,2.05043,2.04263,2.04653,53250000.0
2008-07-31 13:45:00,2.04814,2.05107,2.04342,2.05022,41380000.0
2008-07-31 13:50:00,2.04473,2.05116,2.04422,2.04647,35000000.0
2008-07-31 13:55:00,2.0495,2.05028,2.04333,2.04333,42510000.0
2008-07-31 14:00:00,2.04803,2.05078,2.04491,2.04867,47500000.0
2008-07-31 14:05:00,2.04867,2.05059,2.04382,2.04947,37010000.0
2008-07-31 14:10:00,2.04923,2.05021,2.04457,2.04587,46750000.0
2008-07-31 14:15:00,2.04844,2.05097,2.04628,2.04707,39630000.0
2008-07-31 14:20:00,2.04999,2.05098,2.04444,2.04963,43630000.0
2008-07-31 14:25:00,2.05135,2.05173,2.04499,2.051,45530000.0
2008-07-31 14:30:00,2.04807,2.04877,2.0409,2.04621,47380000.0
2008-07-31 14:35:00,2.04642,2.04779,2.04184,2.04184,47500000.0
2008-07-31 14:40:00,2.04243,2.04592,2.03956,2.04455,36880000.0
2008-07-31 14:45:00,2.04487,2.04836,2.04166,2.04813,47390000.0
2008-07-31 14:50:00,2.04609,2.04855,2.04205,2.04696,52010000.0
2008-07-31 14:55:00,2.047,2.04806,2.04291,2.04587,50890000.0
2008-07-31 15:00:00,2.04569,2.04727,2.03883,2.04086,55760000.0
2008-07-31 15:05:00,2.04448,2.04484,2.03976,2.04385,46630000.0
2008-07-31 15:10:00,2.0461,2.0461,2.03966,2.04017,50760000.0
2008-07-31 15:15:00,2.04344,2.04606,2.03961,2.04052,48000000.0
2008-07-31 15:20:00,2.04554,2.04636,2.03864,2.0449,50020000.0
2008-07-31 15:25:00,2.04426,2.0463,2.04006,2.0455,37880000.0
2008-07-31 15:30:00,2.04323,2.04936,2.04193,2.04936,44250000.0
2008-07-31 15:35:00,2.04776,2.04854,2.04116,2.04461,44890000.0
2008-07-31 15:40:00,2.04708,2.0489,2.04042,2.04398,38510000.0
2008-07-31 15:45:00,2.04782,2.04935,2.04234,2.04882,48390000.0
2008-07-31 15:50:00,2.04955,2.05181,2.04445,2.04983,45130000.0
2008-07-31 15:55:00,2.05031,2.05118,2.0449,2.049,46130000.0
2008-07-31 16:00:00,2.05,2.05363,2.04653,2.05143,45390000.0
2008-07-31 16:05:00,2.05316,2.05352,2.04621,2.05223,36000000.0
2008-07-31 16:10:00,2.05097,2.05507,2.04767,2.05202,46510000.0
2008-07-31 16:15:00,2.05125,2.05361,2.04709,2.04906,43510000.0
2008-07-31 16:20:00,2.05145,2.05257,2.04583,2.0501,44510000.0
2008-07-31 16:25:00,2.05199,2.05321,2.04869,2.05083,43630000.0
2008-07-31 16:30:00,2.05002,2.05144,2.04527,2.05013,45000000.0
2008-07-31 16:35:00,2.04922,2.05037,2.04264,2.04834,48630000.0
2008-07-31 16:40:00,2.04928,2.05075,2.04382,2.0505,40520000.0
2008-07-31 16:45:00,2.05116,2.05265,2.04555,2.05265,44130000.0
2008-07-31 16:50:00,2.05191,2.0531,2.04635,2.04748,40390000.0
2008-07-31 16:55:00,2.05122,2.0536,2.04867,2.05234,45000000.0
2008-07-31 17:00:00,2.05316,2.05372,2.04672,2.05202,37890000.0
2008-07-31 17:05:00,2.05023,2.05462,2.04599,2.05297,47260000.0
2008-07-31 17:10:00,2.04837,2.05638,2.04837,2.05122,37010000.0
2008-07-31 17:15:00,2.05465,2.05489,2.05014,2.05328,48630000.0
2008-07-31 17:20:00,2.0538,2.05553,2.05025,2.05553,40890000.0
2008-07-31 17:25:00,2.05467,2.05617,2.05131,2.05617,44750000.0
2008-07-31 17:30:00,2.05304,2.0568,2.05011,2.05453,41500000.0
2008-07-31 17:35:00,2.05251,2.05827,2.05251,2.05647,37500000.0
2008-07-31 17:40:00,2.05737,2.05737,2.05371,2.05702,44010000.0
2008-07-31 17:45:00,2.05709,2.05864,2.05366,2.05771,48880000.0
2008-07-31 17:50:00,2.0562,2.05934,2.05227,2.05934,47140000.0
2008-07-31 17:55:00,2.06008,2.06115,2.05478,2.05963,34380000.0
2008-07-31 18:00:00,2.05904,2.0612,2.05508,2.0597,52380000.0
2008-07-31 18:05:00,2.0593,2.06203,2.05488,2.05989,47510000.0
2008-07-31 18:10:00,2.06008,2.06156,2.0567,2.05991,41760000.0
2008-07-31 18:15:00,2.05902,2.05975,2.05164,2.05759,59880000.0
2008-07-31 18:20:00,2.05621,2.05983,2.05411,2.05759,46510000.0
2008-07-31 18:25:00,2.05646,2.05846,2.05128,2.05732,30510000.0
2008-07-31 18:30:00,2.05682,2.05886,2.05062,2.05432,57260000.0
2008-07-31 18:35:00,2.05704,2.059,2.05211,2.05875,44380000.0
2008-07-31 18:40:00,2.05786,2.05874,2.05274,2.05825,49880000.0
2008-07-31 18:45:00,2.05786,2.05915,2.05307,2.058,41140000.0
2008-07-31 18:50:00,2.05669,2.05857,2.05382,2.05506,48000000.0
2008-07-31 18:55:00,2.05379,2.05851,2.05235,2.05851,44380000.0
2008-07-31 19:00:00,2.05949,2.06066,2.05321,2.05979,48260000.0
2008-07-31 19:05:00,2.05874,2.06138,2.05388,2.05899,47010000.0
2008-07-31 19:10:00,2.06065,2.06071,2.05697,2.05887,41250000.0
2008-07-31 19:15:00,2.06011,2.06053,2.0528,2.05343,64510000.0
2008-07-31 19:20:00,2.05889,2.06019,2.05262,2.059,42510000.0
2008-07-31 19:25:00,2.05643,2.05865,2.0523,2.05736,38130000.0
2008-07-31 19:30:00,2.05775,2.05896,2.05393,2.0566,46750000.0
2008-07-31 19:35:00,2.05635,2.05974,2.05389,2.0589,42880000.0
2008-07-31 19:40:00,2.05747,2.06014,2.05397,2.0568,37630000.0
2008-07-31 19:45:00,2.0595,2.06042,2.05557,2.05713,39260000.0
2008-07-31 19:50:00,2.05836,2.05948,2.0528,2.05544,38010000.0
2008-07-31 19:55:00,2.05698,2.06053,2.05362,2.05887,56630000.0
2008-07-31 20:00:00,2.05809,2.05984,2.05536,2.05669,39760000.0
2008-07-31 20:05:00,2.05941,2.06043,2.05352,2.05926,48880000.0
2008-07-31 20:10:00,2.05705,2.06069,2.05257,2.05999,38130000.0
2008-07-31 20:15:00,2.05668,2.06121,2.05213,2.05868,41260000.0
2008-07-31 20:20:00,2.05851,2.0611,2.05448,2.05787,51380000.0
2008-07-31 20:25:00,2.06091,2.06091,2.05544,2.06048,47630000.0
2008-07-31 20:30:00,2.06009,2.06066,2.05494,2.05838,41010000.0
2008-07-31 20:35:00,2.06042,2.06062,2.05592,2.05648,44760000.0
2008-07-31 20:40:00,2.05744,2.06097,2.05338,2.0602,55130000.0
2008-07-31 20:45:00,2.05976,2.0614,2.05439,2.05961,38630000.0
2008-07-31 20:50:00,2.05869,2.06055,2.05273,2.05922,40760000.0
2008-07-31 20:55:00,2.05689,2.06135,2.0532,2.05914,53130000.0
2008-07-31 21:00:00,2.05676,2.05967,2.05464,2.05704,42130000.0
2008-07-31 21:05:00,2.05801,2.05932,2.05525,2.05671,42500000.0
2008-07-31 21:10:00,2.05714,2.05908,2.05392,2.05392,29130000.0
2008-07-31 21:15:00,2.05725,2.05976,2.05376,2.05686,37130000.0
2008-07-31 21:20:00,2.05904,2.05955,2.05122,2.05808,47130000.0
2008-07-31 21:25:00,2.0586,2.05966,2.05328,2.05805,33000000.0
2008-07-31 21:30:00,2.05768,2.05965,2.0528,2.05965,37750000.0
2008-07-31 21:35:00,2.05294,2.06046,2.05294,2.05841,37130000.0
2008-07-31 21:40:00,2.05765,2.06024,2.05494,2.05882,38130000.0
2008-07-31 21:45:00,2.05985,2.0599,2.05272,2.05432,42630000.0
2008-07-31 21:50:00,2.05645,2.05985,2.05561,2.05958,32130000.0
2008-07-31 21:55:00,2.05928,2.06137,2.05424,2.05585,37520000.0
2008-07-31 22:00:00,2.05776,2.06085,2.05361,2.06021,33010000.0
2008-07-31 22:05:00,2.06051,2.06088,2.05518,2.06026,24630000.0
2008-07-31 22:10:00,2.05773,2.0608,2.05534,2.05692,32880000.0
2008-07-31 22:15:00,2.05443,2.06112,2.05443,2.05871,41750000.0
2008-07-31 22:20:00,2.05679,2.06178,2.05418,2.06128,37750000.0
2008-07-31 22:25:00,2.058,2.06068,2.05637,2.05829,41000000.0
2008-07-31 22:30:00,2.05967,2.06083,2.05479,2.0582,46750000.0
2008-07-31 22:35:00,2.06002,2.06086,2.05387,2.05422,35750000.0
2008-07-31 22:40:00,2.06012,2.06094,2.0519,2.05961,36260000.0
2008-07-31 22:45:00,2.05744,2.05974,2.05311,2.05439,33630000.0
2008-07-31 22:50:00,2.05946,2.06133,2.05377,2.05714,39380000.0
2008-07-31 22:55:00,2.05824,2.05824,2.05198,2.05594,37000000.0
2008-07-31 23:00:00,2.05698,2.05832,2.05318,2.05418,41130000.0
2008-07-31 23:05:00,2.05385,2.05874,2.05236,2.05728,51630000.0
2008-07-31 23:10:00,2.05463,2.0581,2.05256,2.05602,30750000.0
2008-07-31 23:15:00,2.05198,2.05815,2.05198,2.05538,29500000.0
2008-07-31 23:20:00,2.05816,2.05857,2.05126,2.05584,37380000.0
2008-07-31 23:25:00,2.05783,2.05858,2.05395,2.0576,30250000.0
2008-07-31 23:30:00,2.05356,2.05825,2.05342,2.05755,37000000.0
2008-07-31 23:35:00,2.05787,2.05832,2.05227,2.0562,36890000.0
2008-07-31 23:40:00,2.05771,2.0591,2.05283,2.05283,37750000.0
2008-07-31 23:45:00,2.05868,2.05868,2.05286,2.05809,35750000.0
2008-07-31 23:50:00,2.05799,2.05862,2.05186,2.05736,43750000.0
2008-07-31 23:55:00,2.05666,2.05939,2.05378,2.0567,31880000.0
2008-08-01 00:00:00,2.05637,2.05871,2.05304,2.05692,50880000.0
2008-08-01 00:05:00,2.05831,2.05858,2.05173,2.05665,45510000.0
2008-08-01 00:10:00,2.056,2.05844,2.05326,2.05757,37750000.0
2008-08-01 00:15:00,2.05739,2.05886,2.05396,2.05821,31750000.0
2008-08-01 00:20:00,2.05486,2.05845,2.0533,2.05807,36880000.0
2008-08-01 00:25:00,2.05817,2.05937,2.05217,2.05847,45750000.0
2008-08-01 00:30:00,2.05677,2.05948,2.05272,2.05845,42880000.0
2008-08-01 00:35:00,2.05789,2.05889,2.05292,2.05337,35760000.0
2008-08-01 00:40:00,2.05822,2.05915,2.05288,2.05675,37010000.0
2008-08-01 00:45:00,2.05733,2.05859,2.0522,2.05761,34400000.0
2008-08-01 00:50:00,2.05658,2.06062,2.05408,2.05868,48160000.0
2008-08-01 00:55:00,2.05543,2.05928,2.05464,2.05757,52880000.0
2008-08-01 01:00:00,2.0582,2.0594,2.0524,2.05923,47390000.0
2008-08-01 01:05:00,2.05895,2.05928,2.05369,2.05898,40760000.0
2008-08-01 01:10:00,2.05948,2.06001,2.05305,2.05305,36640000.0
2008-08-01 01:15:00,2.05775,2.05952,2.05379,2.05876,38020000.0
2008-08-01 01:20:00,2.05725,2.05997,2.05483,2.05483,38510000.0
2008-08-01 01:25:00,2.05903,2.06031,2.05295,2.05759,39130000.0
2008-08-01 01:30:00,2.0566,2.06079,2.05327,2.0588,40640000.0
2008-08-01 01:35:00,2.05469,2.06036,2.05468,2.05837,35510000.0
2008-08-01 01:40:00,2.05902,2.06018,2.05532,2.05923,37130000.0
2008-08-01 01:45:00,2.05653,2.06004,2.0549,2.05756,61500000.0
2008-08-01 01:50:00,2.05796,2.05995,2.05503,2.05672,56760000.0
2008-08-01 01:55:00,2.05614,2.06011,2.05481,2.05815,30750000.0
2008-08-01 02:00:00,2.05983,2.06138,2.05531,2.05618,44630000.0
2008-08-01 02:05:00,2.06123,2.06247,2.05755,2.059,43130000.0
2008-08-01 02:10:00,2.0616,2.0616,2.05475,2.06093,45530000.0
2008-08-01 02:15:00,2.05916,2.06183,2.05439,2.05979,50260000.0
2008-08-01 02:20:00,2.06027,2.06354,2.05597,2.06146,39520000.0
2008-08-01 02:25:00,2.05996,2.06316,2.057,2.06072,41130000.0
2008-08-01 02:30:00,2.06164,2.06366,2.05654,2.06021,61390000.0
2008-08-01 02:35:00,2.05932,2.06528,2.05874,2.06155,40130000.0
2008-08-01 02:40:00,2.06332,2.06332,2.05559,2.06035,50380000.0
2008-08-01 02:45:00,2.06216,2.0623,2.05579,2.06195,44000000.0
2008-08-01 02:50:00,2.0636,2.0636,2.05794,2.05857,35390000.0
2008-08-01 02:55:00,2.05906,2.06276,2.05748,2.06117,32770000.0
2008-08-01 03:00:00,2.06213,2.06364,2.05886,2.06163,44760000.0
2008-08-01 03:05:00,2.06336,2.0634,2.05846,2.06088,45880000.0
2008-08-01 03:10:00,2.05959,2.06433,2.05806,2.06337,41000000.0
2008-08-01 03:15:00,2.06016,2.06448,2.05956,2.06157,32510000.0
2008-08-01 03:20:00,2.06235,2.06507,2.05676,2.05919,50640000.0
2008-08-01 03:25:00,2.06395,2.06442,2.05728,2.06321,36380000.0
2008-08-01 03:30:00,2.06184,2.06509,2.05722,2.05967,56020000.0
2008-08-01 03:35:00,2.06345,2.06455,2.05966,2.06345,37250000.0
2008-08-01 03:40:00,2.06049,2.06457,2.05916,2.06131,36640000.0
2008-08-01 03:45:00,2.06197,2.06513,2.05981,2.0643,40880000.0
2008-08-01 03:50:00,2.06083,2.06512,2.05962,2.06272,45640000.0
2008-08-01 03:55:00,2.06187,2.06485,2.05741,2.06349,47380000.0
2008-08-01 04:00:00,2.06498,2.06498,2.06054,2.06295,37130000.0
2008-08-01 04:05:00,2.06267,2.0645,2.05799,2.06325,40140000.0
2008-08-01 04:10:00,2.06079,2.06651,2.05967,2.06451,46030000.0
2008-08-01 04:15:00,2.06246,2.06493,2.05787,2.06269,48010000.0
2008-08-01 04:20:00,2.06208,2.06478,2.06087,2.06168,38000000.0
2008-08-01 04:25:00,2.06391,2.06492,2.05893,2.06424,44140000.0
2008-08-01 04:30:00,2.0627,2.06504,2.05733,2.05999,38630000.0
2008-08-01 04:35:00,2.06295,2.06434,2.05817,2.05817,40880000.0
2008-08-01 04:40:00,2.06178,2.06518,2.05863,2.06502,48500000.0
2008-08-01 04:45:00,2.06303,2.0644,2.05844,2.06188,49130000.0
2008-08-01 04:50:00,2.06205,2.06402,2.05881,2.06182,56630000.0
2008-08-01 04:55:00,2.06205,2.06444,2.0573,2.06266,43250000.0
2008-08-01 05:00:00,2.06338,2.064,2.05733,2.06284,43010000.0
2008-08-01 05:05:00,2.06285,2.06507,2.05792,2.0644,29630000.0
2008-08-01 05:10:00,2.06375,2.06533,2.06127,2.06127,38380000.0
2008-08-01 05:15:00,2.06468,2.06512,2.05871,2.06228,43630000.0
2008-08-01 05:20:00,2.06232,2.06463,2.05843,2.06401,57750000.0
2008-08-01 05:25:00,2.0619,2.06452,2.05804,2.06345,42890000.0
2008-08-01 05:30:00,2.06232,2.06403,2.05784,2.06328,35510000.0
2008-08-01 05:35:00,2.0624,2.06451,2.0571,2.06375,56260000.0
2008-08-01 05:40:00,2.06339,2.06442,2.05763,2.06405,40500000.0
2008-08-01 05:45:00,2.06204,2.06445,2.05937,2.06338,37380000.0
2008-08-01 05:50:00,2.06276,2.06494,2.0575,2.06359,44260000.0
2008-08-01 05:55:00,2.06286,2.06357,2.05727,2.06302,39260000.0
2008-08-01 06:00:00,2.0568,2.06491,2.0568,2.05722,45390000.0
2008-08-01 06:05:00,2.06119,2.06414,2.05824,2.06183,44510000.0
2008-08-01 06:10:00,2.06125,2.06453,2.0584,2.06348,42130000.0
2008-08-01 06:15:00,2.06141,2.06407,2.05966,2.06256,43500000.0
2008-08-01 06:20:00,2.0612,2.06584,2.05885,2.06042,52880000.0
2008-08-01 06:25:00,2.06289,2.06405,2.05768,2.06327,39760000.0
2008-08-01 06:30:00,2.0635,2.06542,2.05851,2.06193,51880000.0
2008-08-01 06:35:00,2.06223,2.06458,2.0571,2.06362,44520000.0
2008-08-01 06:40:00,2.06308,2.06443,2.05698,2.06385,37380000.0
2008-08-01 06:45:00,2.0625,2.06413,2.05686,2.06405,50750000.0
2008-08-01 06:50:00,2.06007,2.06426,2.0574,2.05995,54130000.0
2008-08-01 06:55:00,2.06392,2.06483,2.0582,2.06371,43000000.0
2008-08-01 07:00:00,2.06225,2.06551,2.05948,2.06411,37500000.0
2008-08-01 07:05:00,2.05977,2.06517,2.05977,2.06148,44500000.0
2008-08-01 07:10:00,2.06408,2.06522,2.05995,2.06211,41380000.0
2008-08-01 07:15:00,2.05831,2.06554,2.05831,2.06066,36760000.0
2008-08-01 07:20:00,2.06298,2.06629,2.06041,2.06347,47390000.0
2008-08-01 07:25:00,2.06657,2.06737,2.06117,2.06528,61880000.0
2008-08-01 07:30:00,2.06462,2.06628,2.05974,2.06325,46000000.0
2008-08-01 07:35:00,2.06093,2.06529,2.05991,2.06101,47510000.0
2008-08-01 07:40:00,2.06122,2.06405,2.05701,2.0636,41880000.0
2008-08-01 07:45:00,2.05873,2.06535,2.05789,2.06085,43390000.0
2008-08-01 07:50:00,2.06361,2.06415,2.0577,2.06166,43130000.0
2008-08-01 07:55:00,2.05964,2.06316,2.0582,2.06285,47260000.0
2008-08-01 08:00:00,2.06288,2.06398,2.05701,2.06291,50380000.0
2008-08-01 08:05:00,2.06237,2.06423,2.0592,2.06382,37500000.0
2008-08-01 08:10:00,2.05989,2.06537,2.05904,2.0637,41010000.0
2008-08-01 08:15:00,2.06164,2.06503,2.05782,2.06229,45760000.0
2008-08-01 08:20:00,2.06368,2.06571,2.05907,2.06369,43250000.0
2008-08-01 08:25:00,2.06186,2.06478,2.05907,2.06343,44380000.0
2008-08-01 08:30:00,2.0641,2.06596,2.05931,2.06207,40880000.0
2008-08-01 08:35:00,2.06485,2.06609,2.06064,2.06355,43630000.0
2008-08-01 08:40:00,2.0629,2.06671,2.05912,2.06051,37010000.0
2008-08-01 08:45:00,2.06373,2.06541,2.05619,2.06268,52750000.0
2008-08-01 08:50:00,2.06329,2.0637,2.05713,2.06085,46520000.0
2008-08-01 08:55:00,2.06064,2.06617,2.05771,2.06359,50630000.0
2008-08-01 09:00:00,2.06376,2.06381,2.05847,2.06145,48400000.0
2008-08-01 09:05:00,2.06028,2.06402,2.05926,2.06163,40890000.0
2008-08-01 09:10:00,2.05956,2.06328,2.05521,2.05919,37630000.0
2008-08-01 09:15:00,2.0618,2.06282,2.05449,2.06115,49000000.0
2008-08-01 09:20:00,2.06042,2.06164,2.05404,2.05833,45750000.0
2008-08-01 09:25:00,2.0598,2.06226,2.05683,2.06226,56390000.0
2008-08-01 09:30:00,2.06013,2.06216,2.0568,2.06148,44630000.0
2008-08-01 09:35:00,2.06245,2.06245,2.05522,2.06055,46880000.0
2008-08-01 09:40:00,2.05858,2.06169,2.05662,2.0611,49380000.0
2008-08-01 09:45:00,2.05983,2.0612,2.05365,2.06,41130000.0
2008-08-01 09:50:00,2.05931,2.06249,2.05741,2.06192,35750000.0
2008-08-01 09:55:00,2.06022,2.0643,2.05694,2.06355,47500000.0
2008-08-01 10:00:00,2.06268,2.06404,2.05677,2.06326,56630000.0
2008-08-01 10:05:00,2.06309,2.06509,2.05711,2.06306,48010000.0
2008-08-01 10:10:00,2.06294,2.06582,2.06115,2.06551,42510000.0
2008-08-01 10:15:00,2.06137,2.06536,2.05835,2.06334,38760000.0
2008-08-01 10:20:00,2.06472,2.06472,2.05798,2.06201,46130000.0
2008-08-01 10:25:00,2.06108,2.06376,2.0572,2.06248,43250000.0
2008-08-01 10:30:00,2.06228,2.06461,2.05641,2.06366,45890000.0
2008-08-01 10:35:00,2.06436,2.06436,2.0589,2.06242,46250000.0
2008-08-01 10:40:00,2.06237,2.06377,2.05751,2.06132,44760000.0
2008-08-01 10:45:00,2.06202,2.06259,2.05695,2.05901,46760000.0
2008-08-01 10:50:00,2.06068,2.06316,2.05781,2.05982,39380000.0
2008-08-01 10:55:00,2.06136,2.06377,2.05851,2.06315,50640000.0
2008-08-01 11:00:00,2.06324,2.06338,2.05684,2.06244,46760000.0
2008-08-01 11:05:00,2.06162,2.06377,2.0577,2.06274,46250000.0
2008-08-01 11:10:00,2.06394,2.0648,2.0601,2.06086,55630000.0
2008-08-01 11:15:00,2.06247,2.06438,2.05997,2.06185,43770000.0
2008-08-01 11:20:00,2.0616,2.06499,2.05798,2.06352,55260000.0
2008-08-01 11:25:00,2.06338,2.06643,2.0586,2.06558,53130000.0
2008-08-01 11:30:00,2.0645,2.06559,2.06061,2.06313,47880000.0
2008-08-01 11:35:00,2.06414,2.06522,2.05956,2.06242,38390000.0
2008-08-01 11:40:00,2.05919,2.06512,2.05711,2.06023,42250000.0
2008-08-01 11:45:00,2.06295,2.06524,2.0584,2.06266,47260000.0
2008-08-01 11:50:00,2.06416,2.06447,2.05837,2.06301,46760000.0
2008-08-01 11:55:00,2.0635,2.06433,2.05901,2.06433,44900000.0
2008-08-01 12:00:00,2.06457,2.06462,2.05917,2.06452,50760000.0
2008-08-01 12:05:00,2.06283,2.06557,2.06063,2.06178,38630000.0
2008-08-01 12:10:00,2.06411,2.06484,2.05682,2.06418,39380000.0
2008-08-01 12:15:00,2.06154,2.0657,2.05876,2.06401,40500000.0
2008-08-01 12:20:00,2.06156,2.06499,2.05711,2.05914,48250000.0
2008-08-01 12:25:00,2.06241,2.06489,2.05907,2.06073,43510000.0
2008-08-01 12:30:00,2.0609,2.06414,2.0582,2.06232,34000000.0
2008-08-01 12:35:00,2.06363,2.06391,2.05752,2.06042,42880000.0
2008-08-01 12:40:00,2.0593,2.06438,2.05851,2.06181,51880000.0
2008-08-01 12:45:00,2.06371,2.06371,2.05733,2.06214,40510000.0
2008-08-01 12:50:00,2.05972,2.06292,2.05636,2.06145,48890000.0
2008-08-01 12:55:00,2.06072,2.06325,2.05587,2.06097,48750000.0
2008-08-01 13:00:00,2.06252,2.06297,2.05661,2.0624,56000000.0
2008-08-01 13:05:00,2.05888,2.06373,2.05562,2.06073,41390000.0
2008-08-01 13:10:00,2.0635,2.0635,2.05785,2.06168,48010000.0
2008-08-01 13:15:00,2.06167,2.06383,2.05769,2.06278,44260000.0
2008-08-01 13:20:00,2.05682,2.06442,2.05682,2.06276,47880000.0
2008-08-01 13:25:00,2.06343,2.06434,2.05844,2.06093,49250000.0
2008-08-01 13:30:00,2.06066,2.0646,2.05481,2.06286,45130000.0
2008-08-01 13:35:00,2.06347,2.06543,2.05898,2.06383,44880000.0
2008-08-01 13:40:00,2.06339,2.06448,2.05835,2.05878,50770000.0
2008-08-01 13:45:00,2.0634,2.06442,2.05781,2.06281,41390000.0
2008-08-01 13:50:00,2.06127,2.06446,2.05636,2.06149,41130000.0
2008-08-01 13:55:00,2.06401,2.06422,2.05678,2.05678,49380000.0
2008-08-01 14:00:00,2.06334,2.06407,2.05853,2.06024,49010000.0
2008-08-01 14:05:00,2.06034,2.06456,2.05948,2.06277,39380000.0
2008-08-01 14:10:00,2.06282,2.06687,2.05922,2.06224,41500000.0
2008-08-01 14:15:00,2.06486,2.06605,2.05871,2.05871,41500000.0
2008-08-01 14:20:00,2.06292,2.06301,2.05507,2.06045,44890000.0
2008-08-01 14:25:00,2.06009,2.06107,2.05372,2.06052,41880000.0
2008-08-01 14:30:00,2.06109,2.06478,2.05828,2.06396,43880000.0
2008-08-01 14:35:00,2.06315,2.06575,2.05708,2.05796,45260000.0
2008-08-01 14:40:00,2.06049,2.06303,2.05581,2.0626,45380000.0
2008-08-01 14:45:00,2.06098,2.0635,2.05644,2.06165,48630000.0
2008-08-01 14:50:00,2.05851,2.06438,2.05811,2.06308,46250000.0
2008-08-01 14:55:00,2.06211,2.06429,2.05929,2.06378,53630000.0
2008-08-01 15:00:00,2.06357,2.06381,2.05583,2.05585,51640000.0
2008-08-01 15:05:00,2.06169,2.06249,2.05723,2.06111,39880000.0
2008-08-01 15:10:00,2.06308,2.06328,2.05546,2.05546,46880000.0
2008-08-01 15:15:00,2.06124,2.06125,2.05601,2.05601,47260000.0
2008-08-01 15:20:00,2.05996,2.06091,2.05495,2.05726,44260000.0
2008-08-01 15:25:00,2.05852,2.06148,2.05723,2.05873,44630000.0
2008-08-01 15:30:00,2.06,2.06237,2.05677,2.05804,39380000.0
2008-08-01 15:35:00,2.05877,2.06204,2.05441,2.0593,43000000.0
2008-08-01 15:40:00,2.06087,2.06093,2.05501,2.05744,38500000.0
2008-08-01 15:45:00,2.05991,2.06112,2.05314,2.05968,52390000.0
2008-08-01 15:50:00,2.05991,2.06167,2.05465,2.06029,53260000.0
2008-08-01 15:55:00,2.05887,2.06139,2.0558,2.05869,38750000.0
2008-08-01 16:00:00,2.05784,2.06189,2.05469,2.056,42880000.0
2008-08-01 16:05:00,2.05838,2.05888,2.0524,2.05719,37750000.0
2008-08-01 16:10:00,2.05611,2.06148,2.05418,2.05832,44770000.0
2008-08-01 16:15:00,2.05692,2.06023,2.05373,2.05473,46630000.0
2008-08-01 16:20:00,2.05777,2.05964,2.05262,2.05562,52390000.0
2008-08-01 16:25:00,2.0582,2.06249,2.05559,2.0602,43380000.0
2008-08-01 16:30:00,2.06022,2.06127,2.05586,2.05967,50520000.0
2008-08-01 16:35:00,2.06133,2.06281,2.05587,2.05919,41270000.0
2008-08-01 16:40:00,2.06146,2.06163,2.05471,2.05831,41640000.0
2008-08-01 16:45:00,2.06006,2.06099,2.05443,2.06099,40260000.0
2008-08-01 16:50:00,2.06015,2.06015,2.05505,2.05703,34010000.0
2008-08-01 16:55:00,2.06067,2.06067,2.05387,2.05844,40890000.0
2008-08-01 17:00:00,2.0587,2.05872,2.05265,2.05664,42000000.0
2008-08-01 17:05:00,2.05408,2.05643,2.0499,2.05502,49260000.0
2008-08-01 17:10:00,2.04653,2.05484,2.04653,2.04933,37260000.0
2008-08-01 17:15:00,2.05407,2.05473,2.05053,2.05334,51250000.0
2008-08-01 17:20:00,2.05445,2.05445,2.04942,2.05271,47250000.0
2008-08-01 17:25:00,2.05025,2.05865,2.04967,2.0539,38880000.0
2008-08-01 17:30:00,2.05511,2.05524,2.04989,2.05152,47500000.0
2008-08-01 17:35:00,2.05123,2.05577,2.04954,2.0525,38260000.0
2008-08-01 17:40:00,2.05476,2.05554,2.05154,2.05431,44630000.0
2008-08-01 17:45:00,2.05262,2.05479,2.04903,2.05304,46250000.0
2008-08-01 17:50:00,2.0532,2.05554,2.04948,2.05461,41880000.0
2008-08-01 17:55:00,2.05573,2.05644,2.04878,2.05281,37510000.0
2008-08-01 18:00:00,2.05508,2.0565,2.05116,2.05569,50630000.0
2008-08-01 18:05:00,2.05491,2.05673,2.04955,2.0527,45380000.0
2008-08-01 18:10:00,2.05114,2.05693,2.05114,2.05596,40750000.0
2008-08-01 18:15:00,2.05298,2.05567,2.04826,2.05302,60510000.0
2008-08-01 18:20:00,2.05285,2.05827,2.05052,2.05659,49890000.0
2008-08-01 18:25:00,2.05426,2.05945,2.05358,2.05671,34140000.0
2008-08-01 18:30:00,2.05711,2.06002,2.05204,2.05235,57760000.0
2008-08-01 18:35:00,2.05818,2.05823,2.05165,2.05743,44500000.0
2008-08-01 18:40:00,2.05567,2.05762,2.0511,2.05687,48260000.0
2008-08-01 18:45:00,2.0543,2.05841,2.04983,2.05801,45010000.0
2008-08-01 18:50:00,2.05625,2.05965,2.05327,2.05792,45760000.0
2008-08-01 18:55:00,2.05786,2.06011,2.05275,2.0574,51760000.0
2008-08-01 19:00:00,2.05706,2.0597,2.053,2.05747,47390000.0
2008-08-01 19:05:00,2.06015,2.06015,2.05202,2.05827,49500000.0
2008-08-01 19:10:00,2.05849,2.05975,2.055,2.05568,40390000.0
2008-08-01 19:15:00,2.05877,2.06192,2.05429,2.05429,61130000.0
2008-08-01 19:20:00,2.05894,2.0606,2.0532,2.05946,44880000.0
2008-08-01 19:25:00,2.05793,2.06114,2.05225,2.06007,38500000.0
2008-08-01 19:30:00,2.06058,2.06168,2.05528,2.06009,48510000.0
2008-08-01 19:35:00,2.06101,2.06138,2.05587,2.05879,38750000.0
2008-08-01 19:40:00,2.05929,2.06003,2.05507,2.05894,41130000.0
2008-08-01 19:45:00,2.05847,2.0603,2.05303,2.05749,37380000.0
2008-08-01 19:50:00,2.05815,2.06125,2.05501,2.05696,40750000.0
2008-08-01 19:55:00,2.061,2.061,2.05105,2.05939,53630000.0
2008-08-01 20:00:00,2.0593,2.0604,2.05447,2.05882,42510000.0
2008-08-01 20:05:00,2.05794,2.06129,2.05515,2.06088,49510000.0
2008-08-01 20:10:00,2.05668,2.0604,2.05317,2.05926,43630000.0
2008-08-01 20:15:00,2.05801,2.06216,2.05562,2.05916,45140000.0
2008-08-01 20:20:00,2.05729,2.0631,2.05715,2.05905,44250000.0
2008-08-01 20:25:00,2.06179,2.06276,2.05626,2.05895,53880000.0
2008-08-01 20:30:00,2.06105,2.06447,2.05753,2.06243,45520000.0
2008-08-01 20:35:00,2.06191,2.06337,2.05756,2.05878,42880000.0
2008-08-01 20:40:00,2.05764,2.06248,2.05529,2.06187,57250000.0
2008-08-01 20:45:00,2.05994,2.06257,2.05696,2.05996,38500000.0
2008-08-01 20:50:00,2.06125,2.06212,2.05507,2.06175,47010000.0
2008-08-01 20:55:00,2.05915,2.06299,2.05487,2.0612,52880000.0
2008-08-01 21:00:00,2.06101,2.06421,2.05708,2.06177,40880000.0
2008-08-01 21:05:00,2.06374,2.06463,2.05966,2.06322,41750000.0
2008-08-01 21:10:00,2.06028,2.06498,2.05757,2.058,35510000.0
2008-08-01 21:15:00,2.06127,2.06266,2.05544,2.06132,37250000.0
2008-08-01 21:20:00,2.06181,2.06433,2.05608,2.05799,43630000.0
2008-08-01 21:25:00,2.06266,2.06289,2.05644,2.06089,37880000.0
2008-08-01 21:30:00,2.0621,2.06384,2.05736,2.06106,41760000.0
2008-08-01 21:35:00,2.05759,2.06444,2.05759,2.06293,41880000.0
2008-08-01 21:40:00,2.06299,2.06336,2.05733,2.06121,41260000.0
2008-08-01 21:45:00,2.06251,2.06612,2.05888,2.06284,50010000.0
2008-08-01 21:50:00,2.05933,2.06572,2.05933,2.06452,30520000.0
2008-08-01 21:55:00,2.06302,2.06482,2.05974,2.05974,39880000.0
2008-08-01 22:00:00,2.06246,2.06475,2.05922,2.06475,37750000.0
2008-08-01 22:05:00,2.06185,2.06453,2.05672,2.06102,38760000.0
2008-08-01 22:10:00,2.05956,2.06322,2.05778,2.05877,34630000.0
2008-08-01 22:15:00,2.061,2.06516,2.05658,2.06145,45380000.0
2008-08-01 22:20:00,2.06192,2.06312,2.0572,2.06198,43010000.0
2008-08-01 22:25:00,2.05897,2.06251,2.05768,2.06,45380000.0
2008-08-01 22:30:00,2.06009,2.06068,2.05606,2.05859,40130000.0
2008-08-01 22:35:00,2.05973,2.06172,2.05578,2.05578,36250000.0
2008-08-01 22:40:00,2.05961,2.06028,2.05139,2.05743,39250000.0
2008-08-01 22:45:00,2.05699,2.06113,2.05288,2.05452,39380000.0
2008-08-01 22:50:00,2.05726,2.06096,2.05351,2.05749,43630000.0
2008-08-01 22:55:00,2.05715,2.05802,2.05145,2.0554,35130000.0
2008-08-03 23:00:00,2.05622,2.0583,2.05298,2.05792,39250000.0
2008-08-03 23:05:00,2.05418,2.05875,2.05418,2.05687,32500000.0
2008-08-03 23:10:00,2.05775,2.05819,2.05258,2.05476,19000000.0
2008-08-03 23:15:00,2.05348,2.05794,2.05305,2.05629,41500000.0
2008-08-03 23:20:00,2.05647,2.05848,2.05279,2.05808,40130000.0
2008-08-03 23:25:00,2.05638,2.05872,2.05453,2.05872,22630000.0
2008-08-03 23:30:00,2.05635,2.06063,2.05362,2.05743,37760000.0
2008-08-03 23:35:00,2.05796,2.06001,2.05396,2.05676,40000000.0
2008-08-03 23:40:00,2.05712,2.05837,2.05247,2.05424,35000000.0
2008-08-03 23:45:00,2.05611,2.0591,2.05332,2.05803,32500000.0
2008-08-03 23:50:00,2.05824,2.05864,2.05279,2.05742,40380000.0
2008-08-03 23:55:00,2.05722,2.05862,2.05256,2.05555,43640000.0
2008-08-04 00:00:00,2.05712,2.05853,2.05068,2.05683,51630000.0
2008-08-04 00:05:00,2.05573,2.05778,2.05085,2.05653,49250000.0
2008-08-04 00:10:00,2.05677,2.05758,2.05244,2.05682,41630000.0
2008-08-04 00:15:00,2.05078,2.05656,2.04802,2.0562,25500000.0
2008-08-04 00:20:00,2.05391,2.0579,2.05176,2.0566,38500000.0
2008-08-04 00:25:00,2.05467,2.05732,2.04962,2.05489,47760000.0
2008-08-04 00:30:00,2.05507,2.05822,2.05206,2.05692,45250000.0
2008-08-04 00:35:00,2.05624,2.05838,2.05157,2.05211,30880000.0
2008-08-04 00:40:00,2.05715,2.05823,2.05336,2.05802,26770000.0
2008-08-04 00:45:00,2.05771,2.06009,2.05428,2.05754,36000000.0
2008-08-04 00:50:00,2.05628,2.0575,2.05214,2.0575,51390000.0
2008-08-04 00:55:00,2.05546,2.05762,2.05392,2.05625,33510000.0
2008-08-04 01:00:00,2.05683,2.0587,2.05207,2.05792,51140000.0
2008-08-04 01:05:00,2.05784,2.05983,2.05147,2.05768,28380000.0
2008-08-04 01:10:00,2.05624,2.05857,2.05458,2.05778,15880000.0
2008-08-04 01:15:00,2.05628,2.05873,2.05188,2.05643,33890000.0
2008-08-04 01:20:00,2.05799,2.05881,2.0506,2.053,58250000.0
2008-08-04 01:25:00,2.05584,2.05992,2.05333,2.05749,17250000.0
2008-08-04 01:30:00,2.05307,2.05812,2.05263,2.05786,31630000.0
2008-08-04 01:35:00,2.05383,2.05791,2.05256,2.05619,25000000.0
2008-08-04 01:40:00,2.05812,2.05832,2.05362,2.05565,35260000.0
2008-08-04 01:45:00,2.05619,2.05766,2.05255,2.05421,58890000.0
2008-08-04 01:50:00,2.05419,2.05819,2.05269,2.05615,43510000.0
2008-08-04 01:55:00,2.05631,2.05889,2.05373,2.05752,33750000.0
2008-08-04 02:00:00,2.05682,2.05895,2.05387,2.0558,42130000.0
2008-08-04 02:05:00,2.05626,2.05853,2.05268,2.05519,58270000.0
2008-08-04 02:10:00,2.05581,2.05777,2.05301,2.05569,52010000.0
2008-08-04 02:15:00,2.05502,2.05698,2.05334,2.05665,26260000.0
2008-08-04 02:20:00,2.05505,2.05762,2.05198,2.0524,46010000.0
2008-08-04 02:25:00,2.05536,2.05758,2.0515,2.05312,39250000.0
2008-08-04 02:30:00,2.0533,2.05725,2.04967,2.05547,39140000.0
2008-08-04 02:35:00,2.05344,2.0577,2.04856,2.05714,56500000.0
2008-08-04 02:40:00,2.0551,2.05688,2.05102,2.05622,38260000.0
2008-08-04 02:45:00,2.05003,2.05767,2.05003,2.05674,37380000.0
2008-08-04 02:50:00,2.05496,2.05768,2.05086,2.05705,46160000.0
2008-08-04 02:55:00,2.05732,2.0578,2.05049,2.05401,49140000.0
2008-08-04 03:00:00,2.05495,2.05709,2.05249,2.05395,46030000.0
2008-08-04 03:05:00,2.05438,2.05703,2.05127,2.05611,49630000.0
2008-08-04 03:10:00,2.05564,2.05725,2.04642,2.05597,52260000.0
2008-08-04 03:15:00,2.05507,2.05698,2.05152,2.05539,38260000.0
2008-08-04 03:20:00,2.05338,2.05788,2.05338,2.05657,39260000.0
2008-08-04 03:25:00,2.05504,2.05768,2.05116,2.05575,42880000.0
2008-08-04 03:30:00,2.05523,2.05834,2.05171,2.05625,42510000.0
2008-08-04 03:35:00,2.05496,2.05883,2.05209,2.05476,30130000.0
2008-08-04 03:40:00,2.05569,2.05704,2.05154,2.05576,17750000.0
2008-08-04 03:45:00,2.05584,2.05806,2.0527,2.05564,48500000.0
2008-08-04 03:50:00,2.0551,2.05754,2.04977,2.05426,44010000.0
2008-08-04 03:55:00,2.05456,2.05642,2.0493,2.05519,43880000.0
2008-08-04 04:00:00,2.05274,2.05579,2.05048,2.05525,44130000.0
2008-08-04 04:05:00,2.05383,2.05552,2.04942,2.05404,44630000.0
2008-08-04 04:10:00,2.05607,2.05615,2.0514,2.05248,37500000.0
2008-08-04 04:15:00,2.05194,2.05581,2.04884,2.05374,38630000.0
2008-08-04 04:20:00,2.05528,2.05622,2.05167,2.05622,36500000.0
2008-08-04 04:25:00,2.05385,2.05598,2.04879,2.05096,36250000.0
2008-08-04 04:30:00,2.05511,2.05606,2.05222,2.0543,34010000.0
2008-08-04 04:35:00,2.05445,2.05717,2.04932,2.05676,41380000.0
2008-08-04 04:40:00,2.05419,2.05664,2.04987,2.04987,39500000.0
2008-08-04 04:45:00,2.05203,2.05728,2.05036,2.05563,22250000.0
2008-08-04 04:50:00,2.0565,2.05704,2.05002,2.05066,45750000.0
2008-08-04 04:55:00,2.05662,2.05727,2.05142,2.0542,39500000.0
2008-08-04 05:00:00,2.05258,2.05642,2.04991,2.05606,35760000.0
2008-08-04 05:05:00,2.05642,2.05771,2.04956,2.05319,42510000.0
2008-08-04 05:10:00,2.05055,2.05597,2.04929,2.05332,29510000.0
2008-08-04 05:15:00,2.05563,2.05563,2.04708,2.05356,32000000.0
2008-08-04 05:20:00,2.0505,2.05481,2.04916,2.05414,35500000.0
2008-08-04 05:25:00,2.05212,2.05565,2.0503,2.0536,39130000.0
2008-08-04 05:30:00,2.05459,2.05459,2.04921,2.05023,40250000.0
2008-08-04 05:35:00,2.05566,2.05589,2.04944,2.05336,42760000.0
2008-08-04 05:40:00,2.05275,2.05544,2.04957,2.04973,41130000.0
2008-08-04 05:45:00,2.05248,2.05528,2.04943,2.05201,36260000.0
2008-08-04 05:50:00,2.05371,2.05576,2.05005,2.05355,42000000.0
2008-08-04 05:55:00,2.05317,2.05575,2.04964,2.05347,40630000.0
2008-08-04 06:00:00,2.05019,2.05673,2.05019,2.05277,31630000.0
2008-08-04 06:05:00,2.05578,2.05578,2.04885,2.051,28380000.0
2008-08-04 06:10:00,2.05167,2.05593,2.04773,2.05593,43260000.0
2008-08-04 06:15:00,2.05305,2.05577,2.04948,2.05486,31510000.0
2008-08-04 06:20:00,2.05441,2.05644,2.04923,2.04923,40510000.0
2008-08-04 06:25:00,2.05636,2.05636,2.04931,2.05481,39260000.0
2008-08-04 06:30:00,2.05657,2.05737,2.05058,2.05465,36380000.0
2008-08-04 06:35:00,2.05468,2.05743,2.04962,2.05524,44380000.0
2008-08-04 06:40:00,2.05404,2.05622,2.05015,2.05383,39500000.0
2008-08-04 06:45:00,2.05034,2.05657,2.05034,2.05305,36510000.0
2008-08-04 06:50:00,2.05292,2.05622,2.0516,2.05417,48380000.0
2008-08-04 06:55:00,2.05377,2.05701,2.05211,2.05361,47640000.0
2008-08-04 07:00:00,2.0566,2.05776,2.05064,2.05309,52510000.0
2008-08-04 07:05:00,2.05434,2.05677,2.04983,2.05341,42510000.0
2008-08-04 07:10:00,2.05629,2.05742,2.05201,2.05391,38250000.0
2008-08-04 07:15:00,2.05683,2.0577,2.04878,2.05304,60260000.0
2008-08-04 07:20:00,2.05238,2.05788,2.05238,2.05447,44630000.0
2008-08-04 07:25:00,2.05632,2.05731,2.05161,2.05452,42880000.0
2008-08-04 07:30:00,2.05423,2.05809,2.05086,2.05714,48500000.0
2008-08-04 07:35:00,2.05242,2.05764,2.04999,2.05226,47140000.0
2008-08-04 07:40:00,2.05653,2.05699,2.04929,2.05595,39260000.0
2008-08-04 07:45:00,2.05629,2.05723,2.0505,2.05511,44000000.0
2008-08-04 07:50:00,2.05418,2.05713,2.05034,2.05559,47500000.0
2008-08-04 07:55:00,2.05484,2.05656,2.04956,2.05497,49000000.0
2008-08-04 08:00:00,2.05348,2.05595,2.05011,2.05595,53630000.0
2008-08-04 08:05:00,2.05203,2.05664,2.04985,2.05487,43250000.0
2008-08-04 08:10:00,2.04988,2.05546,2.04796,2.05157,41880000.0
2008-08-04 08:15:00,2.05506,2.05685,2.05035,2.0544,37630000.0
2008-08-04 08:20:00,2.05591,2.05846,2.05248,2.05723,37390000.0
2008-08-04 08:25:00,2.05701,2.05791,2.05097,2.05737,51630000.0
2008-08-04 08:30:00,2.05696,2.05803,2.05065,2.0539,35500000.0
2008-08-04 08:35:00,2.05571,2.0574,2.04899,2.05386,50510000.0
2008-08-04 08:40:00,2.04923,2.05724,2.04923,2.05541,63390000.0
2008-08-04 08:45:00,2.05454,2.05664,2.05003,2.05373,42250000.0
2008-08-04 08:50:00,2.0528,2.05626,2.04915,2.05305,43630000.0
2008-08-04 08:55:00,2.05225,2.05645,2.04799,2.05577,46010000.0
2008-08-04 09:00:00,2.05472,2.05635,2.0495,2.05324,47130000.0
2008-08-04 09:05:00,2.05382,2.05626,2.05004,2.05367,44380000.0
2008-08-04 09:10:00,2.05318,2.0555,2.04635,2.0529,44630000.0
2008-08-04 09:15:00,2.05426,2.05426,2.04732,2.05322,46250000.0
2008-08-04 09:20:00,2.05281,2.05427,2.04718,2.05051,45880000.0
2008-08-04 09:25:00,2.04848,2.05409,2.04735,2.05311,58130000.0
2008-08-04 09:30:00,2.05448,2.05502,2.04818,2.05153,41630000.0
2008-08-04 09:35:00,2.05384,2.05537,2.05003,2.0524,45640000.0
2008-08-04 09:40:00,2.05417,2.05562,2.0474,2.05383,63510000.0
2008-08-04 09:45:00,2.05257,2.05625,2.05122,2.05389,40390000.0
2008-08-04 09:50:00,2.05274,2.05493,2.05011,2.05343,46880000.0
2008-08-04 09:55:00,2.05448,2.05497,2.05093,2.05381,54750000.0
2008-08-04 10:00:00,2.05476,2.0551,2.04845,2.05422,34130000.0
2008-08-04 10:05:00,2.05195,2.05436,2.04871,2.05228,45770000.0
2008-08-04 10:10:00,2.05246,2.05478,2.04766,2.0532,47750000.0
2008-08-04 10:15:00,2.05094,2.05437,2.04923,2.05263,44630000.0
2008-08-04 10:20:00,2.05348,2.056,2.0501,2.05071,42640000.0
2008-08-04 10:25:00,2.05325,2.05602,2.04851,2.05513,44630000.0
2008-08-04 10:30:00,2.05479,2.0564,2.05053,2.05499,43130000.0
2008-08-04 10:35:00,2.05504,2.05706,2.05263,2.05556,51760000.0
2008-08-04 10:40:00,2.05316,2.05695,2.04742,2.0551,52260000.0
2008-08-04 10:45:00,2.05182,2.05616,2.05027,2.05027,38500000.0
2008-08-04 10:50:00,2.0562,2.05723,2.05047,2.053,49250000.0
2008-08-04 10:55:00,2.0551,2.05704,2.05012,2.05368,44510000.0
2008-08-04 11:00:00,2.0555,2.05713,2.05028,2.05651,39380000.0
2008-08-04 11:05:00,2.05384,2.05725,2.05123,2.05587,32880000.0
2008-08-04 11:10:00,2.05436,2.05588,2.0501,2.05468,37880000.0
2008-08-04 11:15:00,2.05477,2.05879,2.05052,2.05515,38500000.0
2008-08-04 11:20:00,2.05589,2.05771,2.05104,2.05674,46380000.0
2008-08-04 11:25:00,2.05493,2.05703,2.05049,2.0545,44520000.0
2008-08-04 11:30:00,2.05537,2.05703,2.05054,2.0546,47500000.0
2008-08-04 11:35:00,2.05301,2.05653,2.04918,2.05224,48750000.0
2008-08-04 11:40:00,2.05209,2.05688,2.0508,2.05325,49380000.0
2008-08-04 11:45:00,2.05597,2.05802,2.05126,2.0561,44750000.0
2008-08-04 11:50:00,2.05531,2.05827,2.05216,2.05603,40760000.0
2008-08-04 11:55:00,2.05649,2.05842,2.0528,2.05759,40500000.0
2008-08-04 12:00:00,2.0578,2.05887,2.05289,2.05854,40130000.0
2008-08-04 12:05:00,2.05876,2.05933,2.05121,2.05759,41140000.0
2008-08-04 12:10:00,2.05723,2.05977,2.05138,2.05823,50260000.0
2008-08-04 12:15:00,2.05411,2.05941,2.0524,2.0576,42500000.0
2008-08-04 12:20:00,2.05573,2.05954,2.05208,2.05638,48010000.0
2008-08-04 12:25:00,2.05927,2.05927,2.05351,2.05588,44630000.0
2008-08-04 12:30:00,2.05649,2.05876,2.05405,2.05793,43510000.0
2008-08-04 12:35:00,2.05657,2.05906,2.05146,2.05815,48880000.0
2008-08-04 12:40:00,2.05337,2.05832,2.05174,2.05709,47880000.0
2008-08-04 12:45:00,2.05232,2.05722,2.05134,2.05597,44000000.0
2008-08-04 12:50:00,2.05676,2.05722,2.05146,2.05547,40640000.0
2008-08-04 12:55:00,2.05168,2.05764,2.05082,2.05558,62390000.0
2008-08-04 13:00:00,2.05405,2.05597,2.0514,2.0537,47010000.0
2008-08-04 13:05:00,2.05429,2.05649,2.04976,2.05192,51150000.0
2008-08-04 13:10:00,2.05397,2.05757,2.05205,2.05475,46880000.0
2008-08-04 13:15:00,2.05682,2.05754,2.05166,2.0565,46130000.0
2008-08-04 13:20:00,2.05519,2.05733,2.05123,2.05493,48630000.0
2008-08-04 13:25:00,2.05502,2.05755,2.0526,2.05755,49880000.0
2008-08-04 13:30:00,2.05627,2.05908,2.05213,2.05837,45380000.0
2008-08-04 13:35:00,2.058,2.05865,2.05163,2.05661,44130000.0
2008-08-04 13:40:00,2.05393,2.05895,2.05393,2.05643,35630000.0
2008-08-04 13:45:00,2.05409,2.05919,2.05388,2.05833,43500000.0
2008-08-04 13:50:00,2.05804,2.05977,2.05446,2.05557,44250000.0
2008-08-04 13:55:00,2.05748,2.05908,2.05269,2.05553,42130000.0
2008-08-04 14:00:00,2.05266,2.05983,2.05266,2.05983,40760000.0
2008-08-04 14:05:00,2.05808,2.05993,2.05255,2.05623,37880000.0
2008-08-04 14:10:00,2.0579,2.06046,2.05337,2.05958,38140000.0
2008-08-04 14:15:00,2.0576,2.06142,2.05338,2.05834,51250000.0
2008-08-04 14:20:00,2.05816,2.05987,2.05331,2.05969,54390000.0
2008-08-04 14:25:00,2.05678,2.05944,2.05257,2.05396,47510000.0
2008-08-04 14:30:00,2.0564,2.06072,2.05499,2.05969,47630000.0
2008-08-04 14:35:00,2.05854,2.05943,2.05413,2.0546,45900000.0
2008-08-04 14:40:00,2.05919,2.06025,2.05189,2.05665,41000000.0
2008-08-04 14:45:00,2.0583,2.05938,2.05172,2.0577,48880000.0
2008-08-04 14:50:00,2.05885,2.05975,2.05274,2.05319,39760000.0
2008-08-04 14:55:00,2.05619,2.05953,2.05329,2.05821,51250000.0
2008-08-04 15:00:00,2.05659,2.05865,2.05209,2.05577,51380000.0
2008-08-04 15:05:00,2.05758,2.05866,2.05224,2.0553,59130000.0
2008-08-04 15:10:00,2.05763,2.05885,2.05333,2.05717,43130000.0
2008-08-04 15:15:00,2.05462,2.05909,2.05105,2.05105,46140000.0
2008-08-04 15:20:00,2.05695,2.05824,2.05168,2.05549,46260000.0
2008-08-04 15:25:00,2.0573,2.05831,2.0515,2.05478,38250000.0
2008-08-04 15:30:00,2.05157,2.05828,2.05157,2.05528,46630000.0
2008-08-04 15:35:00,2.05271,2.05776,2.05067,2.0531,50270000.0
2008-08-04 15:40:00,2.05603,2.0572,2.05097,2.05519,45260000.0
2008-08-04 15:45:00,2.05387,2.05605,2.04825,2.05546,49380000.0
2008-08-04 15:50:00,2.05468,2.0573,2.05092,2.05537,44880000.0
2008-08-04 15:55:00,2.05576,2.05675,2.05126,2.05567,36750000.0
2008-08-04 16:00:00,2.05707,2.05729,2.04986,2.05463,48880000.0
2008-08-04 16:05:00,2.05533,2.05708,2.05104,2.05556,40250000.0
2008-08-04 16:10:00,2.056,2.05745,2.04983,2.05239,44630000.0
2008-08-04 16:15:00,2.05071,2.05353,2.04677,2.04889,38880000.0
2008-08-04 16:20:00,2.04854,2.05221,2.04798,2.05189,34760000.0
2008-08-04 16:25:00,2.04956,2.05429,2.04632,2.05195,44750000.0
2008-08-04 16:30:00,2.05199,2.05301,2.04659,2.05039,43890000.0
2008-08-04 16:35:00,2.05173,2.0534,2.04536,2.04938,50760000.0
2008-08-04 16:40:00,2.05071,2.05241,2.048,2.05006,45880000.0
2008-08-04 16:45:00,2.05017,2.05425,2.04859,2.05283,49630000.0
2008-08-04 16:50:00,2.05105,2.05432,2.04844,2.05222,47130000.0
2008-08-04 16:55:00,2.05278,2.05379,2.04644,2.05298,43630000.0
2008-08-04 17:00:00,2.0518,2.05331,2.04845,2.05084,41390000.0
2008-08-04 17:05:00,2.05279,2.05338,2.0479,2.04869,45770000.0
2008-08-04 17:10:00,2.04935,2.05251,2.04564,2.05159,44260000.0
2008-08-04 17:15:00,2.04912,2.05408,2.04472,2.05227,45630000.0
2008-08-04 17:20:00,2.05186,2.05349,2.04824,2.05317,45250000.0
2008-08-04 17:25:00,2.0524,2.05454,2.04722,2.05133,46250000.0
2008-08-04 17:30:00,2.05352,2.05731,2.04776,2.05679,41250000.0
2008-08-04 17:35:00,2.05431,2.05873,2.05276,2.05758,41380000.0
2008-08-04 17:40:00,2.05844,2.06036,2.05217,2.05398,37260000.0
2008-08-04 17:45:00,2.05731,2.05779,2.05299,2.05518,39640000.0
2008-08-04 17:50:00,2.05391,2.05822,2.04936,2.05822,51880000.0
2008-08-04 17:55:00,2.05699,2.05868,2.05313,2.05717,51390000.0
2008-08-04 18:00:00,2.05795,2.05891,2.05254,2.05525,55010000.0
2008-08-04 18:05:00,2.05521,2.05741,2.05177,2.05492,40010000.0
2008-08-04 18:10:00,2.05394,2.05637,2.05083,2.05507,37140000.0
2008-08-04 18:15:00,2.05443,2.05731,2.05091,2.05584,47640000.0
2008-08-04 18:20:00,2.05532,2.05656,2.05124,2.05442,43760000.0
2008-08-04 18:25:00,2.0539,2.05562,2.05078,2.05336,39130000.0
2008-08-04 18:30:00,2.05389,2.05658,2.0513,2.05464,52380000.0
2008-08-04 18:35:00,2.05517,2.05605,2.0512,2.05459,44510000.0
2008-08-04 18:40:00,2.0546,2.05607,2.04955,2.05401,44140000.0
2008-08-04 18:45:00,2.05399,2.05559,2.048,2.05104,33250000.0
2008-08-04 18:50:00,2.05298,2.05509,2.05147,2.05211,48150000.0
2008-08-04 18:55:00,2.05409,2.0546,2.04831,2.05378,39510000.0
2008-08-04 19:00:00,2.05299,2.05562,2.05061,2.05253,48500000.0
2008-08-04 19:05:00,2.05384,2.05534,2.04851,2.05206,44010000.0
2008-08-04 19:10:00,2.05291,2.05587,2.04797,2.0533,49010000.0
2008-08-04 19:15:00,2.05405,2.05609,2.05084,2.05155,43890000.0
2008-08-04 19:20:00,2.05364,2.05551,2.04961,2.05315,37750000.0
2008-08-04 19:25:00,2.05036,2.0564,2.04974,2.05325,41520000.0
2008-08-04 19:30:00,2.05475,2.05548,2.04894,2.05407,49380000.0
2008-08-04 19:35:00,2.05407,2.05547,2.04832,2.0548,45130000.0
2008-08-04 19:40:00,2.05372,2.05537,2.04804,2.0543,47010000.0
2008-08-04 19:45:00,2.05492,2.05576,2.04865,2.04865,45250000.0
2008-08-04 19:50:00,2.05476,2.05576,2.04944,2.05397,42380000.0
2008-08-04 19:55:00,2.05299,2.05735,2.04948,2.05516,46020000.0
2008-08-04 20:00:00,2.05454,2.05623,2.05052,2.05306,45250000.0
2008-08-04 20:05:00,2.05467,2.05532,2.04945,2.05532,45760000.0
2008-08-04 20:10:00,2.04956,2.05487,2.04814,2.0501,40130000.0
2008-08-04 20:15:00,2.0529,2.05445,2.0485,2.05402,49010000.0
2008-08-04 20:20:00,2.05443,2.055,2.04928,2.0519,47760000.0
2008-08-04 20:25:00,2.05244,2.05481,2.04804,2.05282,57260000.0
2008-08-04 20:30:00,2.05181,2.05568,2.04882,2.05359,61650000.0
2008-08-04 20:35:00,2.05082,2.05474,2.04806,2.0516,43500000.0
2008-08-04 20:40:00,2.05022,2.05485,2.04794,2.05386,54140000.0
2008-08-04 20:45:00,2.05348,2.05492,2.04863,2.05444,43390000.0
2008-08-04 20:50:00,2.05216,2.05485,2.04878,2.04956,42880000.0
2008-08-04 20:55:00,2.05334,2.05458,2.04783,2.05243,41890000.0
2008-08-04 21:00:00,2.05289,2.05437,2.04652,2.05238,44750000.0
2008-08-04 21:05:00,2.0505,2.05517,2.04585,2.04983,40750000.0
2008-08-04 21:10:00,2.05451,2.05451,2.04528,2.05279,56390000.0
2008-08-04 21:15:00,2.05226,2.05423,2.0473,2.05251,42260000.0
2008-08-04 21:20:00,2.0522,2.05366,2.0476,2.05198,42510000.0
2008-08-04 21:25:00,2.05122,2.05506,2.04962,2.05266,49130000.0
2008-08-04 21:30:00,2.05239,2.05372,2.04771,2.05249,45880000.0
2008-08-04 21:35:00,2.05028,2.05463,2.04827,2.05306,55890000.0
2008-08-04 21:40:00,2.05247,2.0541,2.0472,2.05266,50380000.0
2008-08-04 21:45:00,2.05257,2.05472,2.04957,2.05421,38260000.0
2008-08-04 21:50:00,2.05261,2.0551,2.04848,2.05235,46510000.0
2008-08-04 21:55:00,2.05185,2.05571,2.04911,2.04911,44760000.0
2008-08-04 22:00:00,2.05214,2.05535,2.04918,2.05317,36000000.0
2008-08-04 22:05:00,2.05314,2.05548,2.04684,2.05235,43880000.0
2008-08-04 22:10:00,2.05235,2.05547,2.05097,2.05289,46140000.0
2008-08-04 22:15:00,2.05575,2.05586,2.04988,2.05474,36890000.0
2008-08-04 22:20:00,2.05489,2.05588,2.04765,2.05511,45510000.0
2008-08-04 22:25:00,2.05487,2.05657,2.04931,2.05338,35640000.0
2008-08-04 22:30:00,2.05365,2.05591,2.04977,2.05234,52130000.0
2008-08-04 22:35:00,2.05276,2.05458,2.04887,2.05247,46880000.0
2008-08-04 22:40:00,2.0536,2.05431,2.04938,2.05199,42630000.0
2008-08-04 22:45:00,2.05318,2.0552,2.04939,2.05202,41390000.0
2008-08-04 22:50:00,2.05338,2.055,2.04822,2.05441,56250000.0
2008-08-04 22:55:00,2.05385,2.05587,2.04774,2.05272,46510000.0
2008-08-04 23:00:00,2.05411,2.05626,2.0503,2.05384,43500000.0
2008-08-04 23:05:00,2.05356,2.0571,2.05199,2.05557,44140000.0
2008-08-04 23:10:00,2.0527,2.05592,2.04993,2.05421,47010000.0
2008-08-04 23:15:00,2.05451,2.05543,2.0496,2.05294,51760000.0
2008-08-04 23:20:00,2.05134,2.05544,2.04877,2.05459,39380000.0
2008-08-04 23:25:00,2.051,2.05554,2.04819,2.05304,40140000.0
2008-08-04 23:30:00,2.05462,2.05595,2.04933,2.0537,51380000.0
2008-08-04 23:35:00,2.05427,2.0563,2.0509,2.05574,47380000.0
2008-08-04 23:40:00,2.05531,2.0564,2.05203,2.05541,46140000.0
2008-08-04 23:45:00,2.05294,2.05644,2.05004,2.05004,53380000.0
2008-08-04 23:50:00,2.05295,2.05572,2.05159,2.05445,41500000.0
2008-08-04 23:55:00,2.05195,2.05612,2.05089,2.05446,36130000.0
2008-08-05 00:00:00,2.05575,2.05644,2.05112,2.05632,39500000.0
2008-08-05 00:05:00,2.05523,2.05683,2.0504,2.05068,40130000.0
2008-08-05 00:10:00,2.0558,2.05628,2.05117,2.05516,47900000.0
2008-08-05 00:15:00,2.054,2.05564,2.04986,2.04986,37260000.0
2008-08-05 00:20:00,2.05392,2.05608,2.05186,2.05436,46140000.0
2008-08-05 00:25:00,2.05351,2.05502,2.04932,2.05424,49010000.0
2008-08-05 00:30:00,2.05376,2.05571,2.04995,2.05403,32140000.0
2008-08-05 00:35:00,2.05067,2.0558,2.04829,2.0553,44630000.0
2008-08-05 00:40:00,2.05351,2.05608,2.05125,2.05291,39020000.0
2008-08-05 00:45:00,2.05498,2.05543,2.04813,2.05233,42880000.0
2008-08-05 00:50:00,2.05462,2.05613,2.05044,2.05284,42390000.0
2008-08-05 00:55:00,2.05217,2.05502,2.04954,2.05502,42760000.0
2008-08-05 01:00:00,2.05486,2.05553,2.05058,2.05403,37260000.0
2008-08-05 01:05:00,2.05362,2.05568,2.05044,2.05491,36880000.0
2008-08-05 01:10:00,2.05462,2.05573,2.04976,2.05334,40010000.0
2008-08-05 01:15:00,2.05533,2.05635,2.05147,2.05597,48750000.0
2008-08-05 01:20:00,2.0537,2.05609,2.05014,2.05142,40010000.0
2008-08-05 01:25:00,2.05417,2.0556,2.04893,2.05434,54390000.0
2008-08-05 01:30:00,2.05339,2.05621,2.04992,2.05304,38380000.0
2008-08-05 01:35:00,2.05537,2.05596,2.05064,2.05513,52000000.0
2008-08-05 01:40:00,2.055,2.0563,2.04953,2.05417,50510000.0
2008-08-05 01:45:00,2.05397,2.05598,2.04837,2.05395,47510000.0
2008-08-05 01:50:00,2.05276,2.05627,2.05143,2.05495,44640000.0
2008-08-05 01:55:00,2.05128,2.05635,2.05059,2.05471,46890000.0
2008-08-05 02:00:00,2.05487,2.05763,2.05142,2.05368,44010000.0
2008-08-05 02:05:00,2.05312,2.05588,2.05044,2.05334,49390000.0
2008-08-05 02:10:00,2.056,2.05741,2.05112,2.05495,52010000.0
2008-08-05 02:15:00,2.05717,2.05807,2.05334,2.05735,34750000.0
2008-08-05 02:20:00,2.05606,2.05945,2.05123,2.05123,42130000.0
2008-08-05 02:25:00,2.05849,2.05854,2.0516,2.054,45880000.0
2008-08-05 02:30:00,2.05621,2.05897,2.05173,2.05725,40880000.0
2008-08-05 02:35:00,2.05541,2.06063,2.05355,2.05888,55000000.0
2008-08-05 02:40:00,2.05876,2.05964,2.05428,2.05929,37010000.0
2008-08-05 02:45:00,2.05535,2.06049,2.05507,2.05926,35630000.0
2008-08-05 02:50:00,2.05956,2.05956,2.05311,2.05894,40260000.0
2008-08-05 02:55:00,2.05866,2.06,2.05058,2.05849,59500000.0
2008-08-05 03:00:00,2.05963,2.05997,2.05513,2.05698,44260000.0
2008-08-05 03:05:00,2.05915,2.0603,2.05419,2.0588,52130000.0
2008-08-05 03:10:00,2.05669,2.06005,2.05283,2.05851,49010000.0
2008-08-05 03:15:00,2.05882,2.05974,2.05295,2.05859,43260000.0
2008-08-05 03:20:00,2.05591,2.06177,2.05461,2.05858,37880000.0
2008-08-05 03:25:00,2.05853,2.05925,2.05343,2.05854,41010000.0
2008-08-05 03:30:00,2.05794,2.05926,2.04971,2.05702,45380000.0
2008-08-05 03:35:00,2.05867,2.0599,2.0544,2.0572,46500000.0
2008-08-05 03:40:00,2.05745,2.06037,2.05478,2.06017,46130000.0
2008-08-05 03:45:00,2.06104,2.06119,2.05527,2.05943,47130000.0
2008-08-05 03:50:00,2.05806,2.06101,2.05395,2.05928,47520000.0
2008-08-05 03:55:00,2.05798,2.0606,2.05214,2.05811,46640000.0
2008-08-05 04:00:00,2.05615,2.061,2.05532,2.05925,42510000.0
2008-08-05 04:05:00,2.05983,2.0609,2.05417,2.05948,41510000.0
2008-08-05 04:10:00,2.06002,2.0606,2.05553,2.05797,31380000.0
2008-08-05 04:15:00,2.05691,2.06102,2.05576,2.06011,43510000.0
2008-08-05 04:20:00,2.06021,2.06068,2.05614,2.06046,36630000.0
2008-08-05 04:25:00,2.05792,2.06024,2.05382,2.05565,35260000.0
2008-08-05 04:30:00,2.05955,2.0614,2.05566,2.06072,35880000.0
2008-08-05 04:35:00,2.06021,2.06071,2.05503,2.05853,42250000.0
2008-08-05 04:40:00,2.06069,2.06073,2.05436,2.05436,36010000.0
2008-08-05 04:45:00,2.05841,2.06093,2.05599,2.0604,41890000.0
2008-08-05 04:50:00,2.05812,2.0606,2.05468,2.05517,43500000.0
2008-08-05 04:55:00,2.05903,2.06107,2.05444,2.05894,43640000.0
2008-08-05 05:00:00,2.05955,2.06077,2.05297,2.0572,36750000.0
2008-08-05 05:05:00,2.06002,2.06153,2.05408,2.05769,38510000.0
2008-08-05 05:10:00,2.0562,2.0618,2.05413,2.05926,40250000.0
2008-08-05 05:15:00,2.06016,2.06024,2.05209,2.0591,31630000.0
2008-08-05 05:20:00,2.05555,2.06088,2.05389,2.05913,36510000.0
2008-08-05 05:25:00,2.05718,2.05979,2.05474,2.05979,41630000.0
2008-08-05 05:30:00,2.0597,2.06034,2.05506,2.05567,42380000.0
2008-08-05 05:35:00,2.05933,2.05996,2.05311,2.05685,41250000.0
2008-08-05 05:40:00,2.05801,2.0597,2.05345,2.05414,29630000.0
2008-08-05 05:45:00,2.05764,2.05957,2.05417,2.05723,37890000.0
2008-08-05 05:50:00,2.05832,2.05975,2.05417,2.05975,45140000.0
2008-08-05 05:55:00,2.05801,2.06061,2.05478,2.05907,42510000.0
2008-08-05 06:00:00,2.05431,2.06151,2.05431,2.05787,45880000.0
2008-08-05 06:05:00,2.06022,2.06041,2.05553,2.0574,28880000.0
2008-08-05 06:10:00,2.05608,2.05996,2.05293,2.05875,45760000.0
2008-08-05 06:15:00,2.05872,2.05964,2.05405,2.05865,38500000.0
2008-08-05 06:20:00,2.05823,2.06034,2.05384,2.05402,42510000.0
2008-08-05 06:25:00,2.05976,2.06066,2.05394,2.05822,43500000.0
2008-08-05 06:30:00,2.05716,2.06103,2.05407,2.06066,33260000.0
2008-08-05 06:35:00,2.05856,2.06182,2.05482,2.06014,47880000.0
2008-08-05 06:40:00,2.05955,2.06041,2.05401,2.05966,37000000.0
2008-08-05 06:45:00,2.05714,2.06218,2.05422,2.05422,38140000.0
2008-08-05 06:50:00,2.05724,2.0604,2.05648,2.05983,45520000.0
2008-08-05 06:55:00,2.05963,2.06098,2.0552,2.05873,43510000.0
2008-08-05 07:00:00,2.05578,2.06208,2.05476,2.05995,51260000.0
2008-08-05 07:05:00,2.05567,2.06108,2.05431,2.05694,46010000.0
2008-08-05 07:10:00,2.05885,2.06071,2.05341,2.05912,34010000.0
2008-08-05 07:15:00,2.05772,2.06259,2.05205,2.0599,56750000.0
2008-08-05 07:20:00,2.05689,2.06067,2.05641,2.06025,38630000.0
2008-08-05 07:25:00,2.06006,2.06069,2.05491,2.06065,43760000.0
2008-08-05 07:30:00,2.0613,2.0613,2.05416,2.06069,52260000.0
2008-08-05 07:35:00,2.05854,2.06183,2.0562,2.05742,47880000.0
2008-08-05 07:40:00,2.06042,2.06202,2.05543,2.0604,43640000.0
2008-08-05 07:45:00,2.06018,2.06081,2.05275,2.05798,42630000.0
2008-08-05 07:50:00,2.05736,2.06006,2.05339,2.05692,43140000.0
2008-08-05 07:55:00,2.05613,2.06028,2.05447,2.05877,44750000.0
2008-08-05 08:00:00,2.05849,2.06182,2.0545,2.05792,58760000.0
2008-08-05 08:05:00,2.05536,2.05984,2.05219,2.05725,42750000.0
2008-08-05 08:10:00,2.05659,2.06023,2.05442,2.05817,44630000.0
2008-08-05 08:15:00,2.05687,2.0593,2.05332,2.05895,46760000.0
2008-08-05 08:20:00,2.05891,2.0591,2.05401,2.05656,37380000.0
2008-08-05 08:25:00,2.05764,2.05921,2.05264,2.05735,53500000.0
2008-08-05 08:30:00,2.05889,2.05998,2.05395,2.0574,40010000.0
2008-08-05 08:35:00,2.06105,2.06321,2.05508,2.06015,47010000.0
2008-08-05 08:40:00,2.05539,2.0618,2.05424,2.05847,53260000.0
2008-08-05 08:45:00,2.05843,2.06094,2.05559,2.05971,44630000.0
2008-08-05 08:50:00,2.05728,2.06047,2.05425,2.05953,40510000.0
2008-08-05 08:55:00,2.05681,2.06014,2.05353,2.05815,47630000.0
2008-08-05 09:00:00,2.05884,2.06172,2.05549,2.05932,50250000.0
2008-08-05 09:05:00,2.06056,2.06461,2.05674,2.06382,47260000.0
2008-08-05 09:10:00,2.06338,2.06626,2.05966,2.06339,45880000.0
2008-08-05 09:15:00,2.06566,2.06706,2.06106,2.06676,48750000.0
2008-08-05 09:20:00,2.06511,2.06689,2.06106,2.06537,48000000.0
2008-08-05 09:25:00,2.06148,2.06719,2.05976,2.06719,49380000.0
2008-08-05 09:30:00,2.06703,2.06752,2.06158,2.0643,34390000.0
2008-08-05 09:35:00,2.0653,2.06753,2.06135,2.06313,46380000.0
2008-08-05 09:40:00,2.06689,2.0713,2.06253,2.06916,56880000.0
2008-08-05 09:45:00,2.06791,2.07092,2.0634,2.06791,45750000.0
2008-08-05 09:50:00,2.06763,2.0701,2.06343,2.068,42390000.0
2008-08-05 09:55:00,2.0701,2.07036,2.06441,2.06969,51780000.0
2008-08-05 10:00:00,2.07043,2.07043,2.06213,2.06897,42130000.0
2008-08-05 10:05:00,2.07037,2.0712,2.06433,2.06983,48250000.0
2008-08-05 10:10:00,2.06968,2.07324,2.06516,2.07096,51130000.0
2008-08-05 10:15:00,2.07088,2.07234,2.06755,2.07234,42750000.0
2008-08-05 10:20:00,2.07102,2.07252,2.06628,2.06887,38000000.0
2008-08-05 10:25:00,2.06931,2.07266,2.06605,2.07151,39130000.0
2008-08-05 10:30:00,2.07151,2.07226,2.06582,2.07017,41260000.0
2008-08-05 10:35:00,2.07071,2.07335,2.06847,2.07272,39630000.0
2008-08-05 10:40:00,2.07106,2.07393,2.06938,2.07219,47760000.0
2008-08-05 10:45:00,2.07027,2.07515,2.06795,2.06931,38380000.0
2008-08-05 10:50:00,2.07379,2.07491,2.06824,2.07031,43630000.0
2008-08-05 10:55:00,2.07252,2.07443,2.0662,2.07196,46380000.0
2008-08-05 11:00:00,2.07288,2.07398,2.06782,2.07222,43130000.0
2008-08-05 11:05:00,2.07056,2.07269,2.06599,2.07098,37130000.0
2008-08-05 11:10:00,2.07014,2.07172,2.06621,2.06961,44010000.0
2008-08-05 11:15:00,2.06752,2.07368,2.06552,2.07263,43000000.0
2008-08-05 11:20:00,2.07255,2.07368,2.06726,2.07368,45880000.0
2008-08-05 11:25:00,2.07237,2.07444,2.0678,2.07211,45380000.0
2008-08-05 11:30:00,2.07058,2.0739,2.06762,2.07236,45880000.0
2008-08-05 11:35:00,2.07101,2.07289,2.06638,2.06879,45130000.0
2008-08-05 11:40:00,2.0681,2.07218,2.06519,2.06847,42630000.0
2008-08-05 11:45:00,2.06958,2.07348,2.06718,2.07153,52380000.0
2008-08-05 11:50:00,2.07001,2.07323,2.06631,2.07207,40530000.0
2008-08-05 11:55:00,2.07119,2.07328,2.06725,2.07169,44140000.0
2008-08-05 12:00:00,2.07137,2.07352,2.06754,2.07185,38630000.0
2008-08-05 12:05:00,2.0724,2.07328,2.06627,2.07025,47130000.0
2008-08-05 12:10:00,2.07175,2.07265,2.06416,2.07091,44760000.0
2008-08-05 12:15:00,2.06929,2.07321,2.06572,2.07154,38010000.0
2008-08-05 12:20:00,2.06877,2.07293,2.0655,2.07175,45880000.0
2008-08-05 12:25:00,2.07014,2.07253,2.06792,2.06955,40630000.0
2008-08-05 12:30:00,2.07041,2.07299,2.06756,2.07115,38510000.0
2008-08-05 12:35:00,2.06929,2.07276,2.06345,2.07134,43140000.0
2008-08-05 12:40:00,2.0696,2.07446,2.06876,2.07098,49750000.0
2008-08-05 12:45:00,2.06773,2.07408,2.06691,2.07408,46130000.0
2008-08-05 12:50:00,2.07203,2.07425,2.06841,2.0721,45890000.0
2008-08-05 12:55:00,2.06917,2.0736,2.06727,2.07265,53760000.0
2008-08-05 13:00:00,2.07295,2.07375,2.06956,2.071,46880000.0
2008-08-05 13:05:00,2.07299,2.0744,2.06716,2.07132,51510000.0
2008-08-05 13:10:00,2.07309,2.0752,2.06926,2.0752,43500000.0
2008-08-05 13:15:00,2.07379,2.07522,2.06934,2.07286,47510000.0
2008-08-05 13:20:00,2.07069,2.07499,2.06794,2.07302,50760000.0
2008-08-05 13:25:00,2.07426,2.07644,2.06964,2.07412,44150000.0
2008-08-05 13:30:00,2.073,2.07656,2.07113,2.07583,49880000.0
2008-08-05 13:35:00,2.07463,2.07673,2.06937,2.07519,50760000.0
2008-08-05 13:40:00,2.07268,2.07631,2.07206,2.07427,34500000.0
2008-08-05 13:45:00,2.07259,2.07682,2.07085,2.0749,42380000.0
2008-08-05 13:50:00,2.07515,2.07557,2.06895,2.07091,43250000.0
2008-08-05 13:55:00,2.07313,2.07449,2.06921,2.07189,45770000.0
2008-08-05 14:00:00,2.06741,2.07354,2.06678,2.07354,39130000.0
2008-08-05 14:05:00,2.07293,2.07409,2.06766,2.07113,43010000.0
2008-08-05 14:10:00,2.07259,2.07323,2.06677,2.07214,44640000.0
2008-08-05 14:15:00,2.06957,2.07384,2.06676,2.07245,56380000.0
2008-08-05 14:20:00,2.07209,2.07475,2.06602,2.07401,51380000.0
2008-08-05 14:25:00,2.07461,2.0791,2.07012,2.07275,47510000.0
2008-08-05 14:30:00,2.07522,2.07858,2.07138,2.07752,50630000.0
2008-08-05 14:35:00,2.07813,2.08066,2.07374,2.07421,55380000.0
2008-08-05 14:40:00,2.07944,2.08125,2.07482,2.07873,44250000.0
2008-08-05 14:45:00,2.07981,2.08065,2.07397,2.07934,44760000.0
2008-08-05 14:50:00,2.07883,2.07966,2.07404,2.07456,46270000.0
2008-08-05 14:55:00,2.07871,2.08037,2.07372,2.07695,50760000.0
2008-08-05 15:00:00,2.07739,2.08084,2.07433,2.07656,50510000.0
2008-08-05 15:05:00,2.07951,2.08094,2.07452,2.0795,51510000.0
2008-08-05 15:10:00,2.08106,2.08106,2.0752,2.07927,43010000.0
2008-08-05 15:15:00,2.07752,2.08082,2.07249,2.0739,47500000.0
2008-08-05 15:20:00,2.07718,2.07802,2.0725,2.0769,38630000.0
2008-08-05 15:25:00,2.07592,2.07783,2.07026,2.07239,39750000.0
2008-08-05 15:30:00,2.07171,2.07633,2.07004,2.0753,51760000.0
2008-08-05 15:35:00,2.0719,2.07639,2.06981,2.0731,47130000.0
2008-08-05 15:40:00,2.07383,2.07602,2.06868,2.07346,40510000.0
2008-08-05 15:45:00,2.07572,2.07788,2.06887,2.0772,37750000.0
2008-08-05 15:50:00,2.07513,2.07611,2.07008,2.07259,52880000.0
2008-08-05 15:55:00,2.07437,2.07534,2.07032,2.07497,46000000.0
2008-08-05 16:00:00,2.0728,2.0758,2.06806,2.07383,43380000.0
2008-08-05 16:05:00,2.07455,2.07532,2.06857,2.07222,46500000.0
2008-08-05 16:10:00,2.07233,2.0746,2.06705,2.07314,45760000.0
2008-08-05 16:15:00,2.0721,2.07395,2.06781,2.07102,47130000.0
2008-08-05 16:20:00,2.07047,2.07472,2.06823,2.07402,38390000.0
2008-08-05 16:25:00,2.07223,2.07434,2.06811,2.07369,49520000.0
2008-08-05 16:30:00,2.07335,2.07477,2.06913,2.07234,49640000.0
2008-08-05 16:35:00,2.07141,2.0738,2.06676,2.07127,54770000.0
2008-08-05 16:40:00,2.07164,2.07491,2.06989,2.07399,40880000.0
2008-08-05 16:45:00,2.07222,2.07582,2.07001,2.07325,44260000.0
2008-08-05 16:50:00,2.0726,2.07501,2.06899,2.07264,46260000.0
2008-08-05 16:55:00,2.07245,2.07366,2.06671,2.07333,52750000.0
2008-08-05 17:00:00,2.07277,2.07571,2.06974,2.07459,46510000.0
2008-08-05 17:05:00,2.07391,2.07571,2.07043,2.07205,36250000.0
2008-08-05 17:10:00,2.07171,2.07515,2.06896,2.07425,46000000.0
2008-08-05 17:15:00,2.07186,2.07809,2.06787,2.07772,42380000.0
2008-08-05 17:20:00,2.07675,2.07918,2.07401,2.07754,48130000.0
2008-08-05 17:25:00,2.0771,2.07919,2.07061,2.07429,41880000.0
2008-08-05 17:30:00,2.07779,2.07829,2.07053,2.07735,41750000.0
2008-08-05 17:35:00,2.07693,2.07909,2.0736,2.07763,43390000.0
2008-08-05 17:40:00,2.07805,2.08015,2.07408,2.076,34880000.0
2008-08-05 17:45:00,2.08131,2.08131,2.07481,2.07698,45250000.0
2008-08-05 17:50:00,2.07434,2.07971,2.07304,2.07723,49130000.0
2008-08-05 17:55:00,2.07743,2.07981,2.07484,2.07949,53530000.0
2008-08-05 18:00:00,2.08021,2.08082,2.07338,2.07735,53630000.0
2008-08-05 18:05:00,2.07962,2.08036,2.07524,2.0782,39750000.0
2008-08-05 18:10:00,2.07973,2.08163,2.07531,2.07984,42260000.0
2008-08-05 18:15:00,2.08035,2.08097,2.07497,2.0786,41770000.0
2008-08-05 18:20:00,2.08084,2.08084,2.07446,2.07996,42880000.0
2008-08-05 18:25:00,2.07983,2.08029,2.0753,2.07958,41000000.0
2008-08-05 18:30:00,2.08047,2.08112,2.07463,2.0797,57250000.0
2008-08-05 18:35:00,2.07976,2.08108,2.07403,2.08102,58260000.0
2008-08-05 18:40:00,2.08095,2.08095,2.07344,2.0795,43000000.0
2008-08-05 18:45:00,2.07882,2.08149,2.07575,2.07888,38250000.0
2008-08-05 18:50:00,2.08076,2.08121,2.07715,2.07928,42760000.0
2008-08-05 18:55:00,2.08025,2.0812,2.0755,2.07823,48500000.0
2008-08-05 19:00:00,2.07889,2.08164,2.07417,2.07823,49010000.0
2008-08-05 19:05:00,2.07952,2.082,2.07648,2.08091,52260000.0
2008-08-05 19:10:00,2.08055,2.08118,2.07506,2.08043,45760000.0
2008-08-05 19:15:00,2.07797,2.08224,2.0756,2.07858,41630000.0
2008-08-05 19:20:00,2.07878,2.08174,2.07653,2.08051,42630000.0
2008-08-05 19:25:00,2.07784,2.08201,2.07581,2.08137,46380000.0
2008-08-05 19:30:00,2.07923,2.0833,2.07588,2.08159,44390000.0
2008-08-05 19:35:00,2.08278,2.08357,2.07781,2.08274,43880000.0
2008-08-05 19:40:00,2.08305,2.0841,2.07753,2.08352,43130000.0
2008-08-05 19:45:00,2.08253,2.08471,2.0773,2.07919,43010000.0
2008-08-05 19:50:00,2.08348,2.08362,2.07953,2.08303,45500000.0
2008-08-05 19:55:00,2.08256,2.08494,2.07724,2.08399,46880000.0
2008-08-05 20:00:00,2.0809,2.08266,2.07583,2.08013,43900000.0
2008-08-05 20:05:00,2.08333,2.08333,2.07418,2.07936,41500000.0
2008-08-05 20:10:00,2.07595,2.08099,2.07481,2.07481,42510000.0
2008-08-05 20:15:00,2.07822,2.0804,2.07253,2.07909,42510000.0
2008-08-05 20:20:00,2.07734,2.07965,2.073,2.07531,45380000.0
2008-08-05 20:25:00,2.07466,2.07893,2.07309,2.07727,54140000.0
2008-08-05 20:30:00,2.07735,2.08053,2.07427,2.08012,62760000.0
2008-08-05 20:35:00,2.0785,2.07935,2.07317,2.07679,43250000.0
2008-08-05 20:40:00,2.07571,2.08121,2.0736,2.07832,39380000.0
2008-08-05 20:45:00,2.07772,2.08,2.07367,2.07789,41510000.0
2008-08-05 20:50:00,2.07693,2.07808,2.07119,2.07193,48640000.0
2008-08-05 20:55:00,2.07639,2.07747,2.07122,2.07635,39760000.0
2008-08-05 21:00:00,2.07611,2.07721,2.07088,2.07672,52260000.0
2008-08-05 21:05:00,2.07676,2.07777,2.06905,2.07576,45380000.0
2008-08-05 21:10:00,2.07647,2.078,2.07025,2.0775,54250000.0
2008-08-05 21:15:00,2.07635,2.0772,2.06993,2.075,41270000.0
2008-08-05 21:20:00,2.07746,2.07872,2.07096,2.07678,43010000.0
2008-08-05 21:25:00,2.07479,2.07835,2.07251,2.07487,46380000.0
2008-08-05 21:30:00,2.07597,2.07597,2.06909,2.07525,48890000.0
2008-08-05 21:35:00,2.07307,2.07559,2.06927,2.07471,53640000.0
2008-08-05 21:40:00,2.07579,2.07641,2.07112,2.07505,47750000.0
2008-08-05 21:45:00,2.07397,2.07506,2.07014,2.07423,43130000.0
2008-08-05 21:50:00,2.07456,2.07615,2.06921,2.07513,43130000.0
2008-08-05 21:55:00,2.07123,2.07574,2.07036,2.07118,47130000.0
2008-08-05 22:00:00,2.07381,2.07705,2.06953,2.07573,29510000.0
2008-08-05 22:05:00,2.07615,2.07642,2.06751,2.07439,52880000.0
2008-08-05 22:10:00,2.07373,2.07635,2.07131,2.07442,43770000.0
2008-08-05 22:15:00,2.07477,2.07615,2.06889,2.07325,31880000.0
2008-08-05 22:20:00,2.07275,2.0759,2.06849,2.0749,41260000.0
2008-08-05 22:25:00,2.07434,2.07615,2.07123,2.07282,29250000.0
2008-08-05 22:30:00,2.07404,2.07626,2.07014,2.07305,41880000.0
2008-08-05 22:35:00,2.07414,2.07577,2.06983,2.07561,51020000.0
2008-08-05 22:40:00,2.07459,2.0768,2.0704,2.07499,47770000.0
2008-08-05 22:45:00,2.07477,2.07585,2.07146,2.07443,40760000.0
2008-08-05 22:50:00,2.07348,2.07741,2.06971,2.07308,45010000.0
2008-08-05 22:55:00,2.07308,2.0767,2.07145,2.07558,37510000.0
2008-08-05 23:00:00,2.07693,2.07755,2.07113,2.07518,36640000.0
2008-08-05 23:05:00,2.0747,2.07692,2.07006,2.07481,39890000.0
2008-08-05 23:10:00,2.07529,2.0771,2.06916,2.0757,44650000.0
2008-08-05 23:15:00,2.07555,2.0764,2.0709,2.07471,48000000.0
2008-08-05 23:20:00,2.07277,2.07625,2.07023,2.07482,37880000.0
2008-08-05 23:25:00,2.07083,2.07655,2.06837,2.07327,40130000.0
2008-08-05 23:30:00,2.07378,2.07583,2.06956,2.07483,41260000.0
2008-08-05 23:35:00,2.0727,2.0766,2.07119,2.07609,42750000.0
2008-08-05 23:40:00,2.07606,2.07738,2.07129,2.07738,45750000.0
2008-08-05 23:45:00,2.07702,2.07947,2.07145,2.07145,49260000.0
2008-08-05 23:50:00,2.07748,2.07769,2.07218,2.07713,39750000.0
2008-08-05 23:55:00,2.07367,2.07774,2.07217,2.07738,35510000.0
2008-08-06 00:00:00,2.07668,2.07771,2.07254,2.07761,48260000.0
2008-08-06 00:05:00,2.07738,2.08022,2.07225,2.07344,40500000.0
2008-08-06 00:10:00,2.07863,2.07884,2.07338,2.07687,37380000.0
2008-08-06 00:15:00,2.0742,2.07882,2.073,2.07341,37770000.0
2008-08-06 00:20:00,2.07488,2.07963,2.07344,2.07717,45280000.0
2008-08-06 00:25:00,2.07587,2.07843,2.07174,2.07671,47130000.0
2008-08-06 00:30:00,2.07644,2.07709,2.07134,2.07648,34390000.0
2008-08-06 00:35:00,2.07533,2.07665,2.06979,2.07483,42750000.0
2008-08-06 00:40:00,2.07509,2.07804,2.0729,2.07454,28390000.0
2008-08-06 00:45:00,2.07669,2.07967,2.07306,2.07438,46140000.0
2008-08-06 00:50:00,2.07634,2.07886,2.07295,2.07757,43250000.0
2008-08-06 00:55:00,2.0766,2.07828,2.07147,2.07616,44880000.0
2008-08-06 01:00:00,2.07817,2.0783,2.07367,2.07739,49750000.0
2008-08-06 01:05:00,2.075,2.07792,2.07369,2.07664,33010000.0
2008-08-06 01:10:00,2.07611,2.07826,2.07278,2.07604,41760000.0
2008-08-06 01:15:00,2.07559,2.07857,2.07421,2.0775,47750000.0
2008-08-06 01:20:00,2.07682,2.0785,2.07213,2.07459,41250000.0
2008-08-06 01:25:00,2.07607,2.07929,2.07233,2.07746,54890000.0
2008-08-06 01:30:00,2.07688,2.07688,2.07011,2.07317,35750000.0
2008-08-06 01:35:00,2.0762,2.07626,2.06944,2.07358,41140000.0
2008-08-06 01:40:00,2.07446,2.07649,2.0689,2.07369,53640000.0
2008-08-06 01:45:00,2.0741,2.07644,2.07014,2.07578,47890000.0
2008-08-06 01:50:00,2.07206,2.07667,2.07199,2.07425,37010000.0
2008-08-06 01:55:00,2.07331,2.07644,2.07081,2.07335,54890000.0
2008-08-06 02:00:00,2.07427,2.07639,2.07212,2.0736,44380000.0
2008-08-06 02:05:00,2.07457,2.07617,2.06903,2.07382,54760000.0
2008-08-06 02:10:00,2.07308,2.07583,2.07025,2.07341,54270000.0
2008-08-06 02:15:00,2.07472,2.07531,2.07067,2.0746,33010000.0
2008-08-06 02:20:00,2.07304,2.07652,2.07074,2.07074,47750000.0
2008-08-06 02:25:00,2.0737,2.0752,2.06839,2.07083,42640000.0
2008-08-06 02:30:00,2.07171,2.07523,2.06894,2.07369,41380000.0
2008-08-06 02:35:00,2.0704,2.07524,2.06894,2.07391,53130000.0
2008-08-06 02:40:00,2.07405,2.07484,2.06841,2.07258,39390000.0
2008-08-06 02:45:00,2.06979,2.07496,2.06975,2.07412,34770000.0
2008-08-06 02:50:00,2.07433,2.07525,2.06858,2.073,46500000.0
2008-08-06 02:55:00,2.07334,2.07586,2.06878,2.07369,60760000.0
2008-08-06 03:00:00,2.0742,2.07568,2.07039,2.07251,44880000.0
2008-08-06 03:05:00,2.07488,2.07537,2.07017,2.07432,54880000.0
2008-08-06 03:10:00,2.07449,2.07661,2.06803,2.07368,45750000.0
2008-08-06 03:15:00,2.07343,2.0754,2.06944,2.07413,36640000.0
2008-08-06 03:20:00,2.0685,2.07559,2.0685,2.074,39500000.0
2008-08-06 03:25:00,2.07427,2.07494,2.06865,2.07349,46630000.0
2008-08-06 03:30:00,2.07279,2.07483,2.06803,2.07336,54880000.0
2008-08-06 03:35:00,2.07471,2.07513,2.07068,2.07224,45140000.0
2008-08-06 03:40:00,2.07423,2.07434,2.06789,2.0733,45380000.0
2008-08-06 03:45:00,2.07167,2.07399,2.06819,2.07074,41510000.0
2008-08-06 03:50:00,2.07301,2.07848,2.0675,2.07288,45260000.0
2008-08-06 03:55:00,2.07351,2.07444,2.06577,2.07257,46390000.0
2008-08-06 04:00:00,2.06958,2.07346,2.06788,2.07145,47010000.0
2008-08-06 04:05:00,2.07191,2.07355,2.06728,2.0727,46880000.0
2008-08-06 04:10:00,2.07141,2.07416,2.06755,2.07142,36630000.0
2008-08-06 04:15:00,2.06789,2.07423,2.06789,2.07341,35750000.0
2008-08-06 04:20:00,2.07404,2.07485,2.07005,2.07412,35500000.0
2008-08-06 04:25:00,2.07321,2.0743,2.06811,2.06935,33880000.0
2008-08-06 04:30:00,2.07496,2.07498,2.06908,2.0735,33010000.0
2008-08-06 04:35:00,2.07335,2.07396,2.0664,2.07338,44000000.0
2008-08-06 04:40:00,2.07163,2.07365,2.06917,2.06917,30130000.0
2008-08-06 04:45:00,2.07086,2.07374,2.06719,2.07162,42250000.0
2008-08-06 04:50:00,2.0712,2.07412,2.06735,2.0685,41880000.0
2008-08-06 04:55:00,2.07348,2.07397,2.06806,2.07267,39750000.0
2008-08-06 05:00:00,2.07026,2.07421,2.06615,2.07237,40380000.0
2008-08-06 05:05:00,2.0731,2.07532,2.06757,2.07367,39510000.0
2008-08-06 05:10:00,2.06984,2.07354,2.06628,2.07238,35130000.0
2008-08-06 05:15:00,2.07074,2.07308,2.06675,2.07293,31510000.0
2008-08-06 05:20:00,2.06952,2.07614,2.0688,2.07338,37500000.0
2008-08-06 05:25:00,2.07116,2.07361,2.06871,2.07277,43750000.0
2008-08-06 05:30:00,2.07219,2.07298,2.06668,2.069,37500000.0
2008-08-06 05:35:00,2.07146,2.07271,2.06692,2.07072,47760000.0
2008-08-06 05:40:00,2.0689,2.07218,2.06555,2.06766,41750000.0
2008-08-06 05:45:00,2.06772,2.07147,2.06513,2.0698,32130000.0
2008-08-06 05:50:00,2.0706,2.07137,2.06647,2.07074,38500000.0
2008-08-06 05:55:00,2.06992,2.07126,2.06657,2.0709,35010000.0
2008-08-06 06:00:00,2.06725,2.07208,2.06657,2.07085,47500000.0
2008-08-06 06:05:00,2.07103,2.07178,2.06793,2.06843,23130000.0
2008-08-06 06:10:00,2.06788,2.07151,2.06567,2.07082,41250000.0
2008-08-06 06:15:00,2.06987,2.07354,2.06579,2.06979,41260000.0
2008-08-06 06:20:00,2.07118,2.07329,2.0648,2.0648,49880000.0
2008-08-06 06:25:00,2.0722,2.07309,2.06651,2.07025,48770000.0
2008-08-06 06:30:00,2.07213,2.07273,2.06797,2.07182,28880000.0
2008-08-06 06:35:00,2.07012,2.0736,2.06621,2.07078,42640000.0
2008-08-06 06:40:00,2.07177,2.07267,2.06505,2.07209,37000000.0
2008-08-06 06:45:00,2.06675,2.07355,2.06675,2.06808,41010000.0
2008-08-06 06:50:00,2.06976,2.07231,2.0671,2.06967,39510000.0
2008-08-06 06:55:00,2.06961,2.07142,2.06637,2.06962,46750000.0
2008-08-06 07:00:00,2.07073,2.07186,2.06486,2.06795,49510000.0
2008-08-06 07:05:00,2.07059,2.07233,2.06398,2.06919,46630000.0
2008-08-06 07:10:00,2.06992,2.07233,2.06577,2.07122,36510000.0
2008-08-06 07:15:00,2.06994,2.07221,2.06495,2.06913,62750000.0
2008-08-06 07:20:00,2.06705,2.07303,2.06705,2.0721,48250000.0
2008-08-06 07:25:00,2.07018,2.07241,2.06706,2.07177,46250000.0
2008-08-06 07:30:00,2.07053,2.07322,2.06658,2.07165,58630000.0
2008-08-06 07:35:00,2.06918,2.0724,2.0666,2.06935,50510000.0
2008-08-06 07:40:00,2.06933,2.07111,2.06473,2.06825,42750000.0
2008-08-06 07:45:00,2.07038,2.07113,2.06501,2.06874,45010000.0
2008-08-06 07:50:00,2.07039,2.07152,2.06575,2.06999,52130000.0
2008-08-06 07:55:00,2.06954,2.07198,2.06571,2.06972,42880000.0
2008-08-06 08:00:00,2.0717,2.07266,2.06618,2.07123,59760000.0
2008-08-06 08:05:00,2.06799,2.07215,2.06463,2.07074,38130000.0
2008-08-06 08:10:00,2.06912,2.07342,2.06778,2.07043,37500000.0
2008-08-06 08:15:00,2.07259,2.07326,2.06811,2.06883,44010000.0
2008-08-06 08:20:00,2.06794,2.07242,2.06537,2.07088,37510000.0
2008-08-06 08:25:00,2.07103,2.07249,2.06623,2.07187,51380000.0
2008-08-06 08:30:00,2.07171,2.07458,2.06883,2.07357,42630000.0
2008-08-06 08:35:00,2.07391,2.07622,2.06835,2.07332,45260000.0
2008-08-06 08:40:00,2.06781,2.07574,2.06781,2.07356,69880000.0
2008-08-06 08:45:00,2.07168,2.07393,2.06814,2.07104,44510000.0
2008-08-06 08:50:00,2.07127,2.07486,2.06812,2.07298,43880000.0
2008-08-06 08:55:00,2.0731,2.0748,2.06752,2.07357,56630000.0
2008-08-06 09:00:00,2.07436,2.0761,2.06809,2.07242,49500000.0
2008-08-06 09:05:00,2.07366,2.0765,2.0705,2.07505,46760000.0
2008-08-06 09:10:00,2.07474,2.0766,2.06804,2.07419,43380000.0
2008-08-06 09:15:00,2.07462,2.0765,2.06874,2.07401,50630000.0
2008-08-06 09:20:00,2.07436,2.07927,2.07119,2.07762,43630000.0
2008-08-06 09:25:00,2.07531,2.08099,2.07408,2.07865,54760000.0
2008-08-06 09:30:00,2.07844,2.08018,2.07319,2.07734,37510000.0
2008-08-06 09:35:00,2.07856,2.08066,2.07518,2.07661,44510000.0
2008-08-06 09:40:00,2.07919,2.08144,2.07405,2.07913,58260000.0
2008-08-06 09:45:00,2.07889,2.07994,2.07454,2.07474,38000000.0
2008-08-06 09:50:00,2.07731,2.08049,2.07396,2.07849,44890000.0
2008-08-06 09:55:00,2.07912,2.08055,2.07535,2.07852,50380000.0
2008-08-06 10:00:00,2.07826,2.07913,2.07192,2.07717,38500000.0
2008-08-06 10:05:00,2.07705,2.07965,2.07429,2.07736,43760000.0
2008-08-06 10:10:00,2.07737,2.07975,2.07348,2.07931,48890000.0
2008-08-06 10:15:00,2.07866,2.07867,2.0754,2.07867,43630000.0
2008-08-06 10:20:00,2.07616,2.08004,2.07338,2.07338,38880000.0
2008-08-06 10:25:00,2.07559,2.0798,2.07434,2.07809,36510000.0
2008-08-06 10:30:00,2.07806,2.08065,2.07442,2.07829,43250000.0
2008-08-06 10:35:00,2.0784,2.08178,2.07417,2.08086,47630000.0
2008-08-06 10:40:00,2.07974,2.08333,2.07823,2.08214,52010000.0
2008-08-06 10:45:00,2.0783,2.08352,2.07633,2.07633,37010000.0
2008-08-06 10:50:00,2.08283,2.08373,2.07757,2.08062,50640000.0
2008-08-06 10:55:00,2.08245,2.08539,2.07734,2.08376,37010000.0
2008-08-06 11:00:00,2.08318,2.08554,2.07893,2.08554,52010000.0
2008-08-06 11:05:00,2.08265,2.08563,2.07949,2.08357,37250000.0
2008-08-06 11:10:00,2.08396,2.0853,2.07882,2.08488,38000000.0
2008-08-06 11:15:00,2.08268,2.09191,2.08047,2.08747,41500000.0
2008-08-06 11:20:00,2.08792,2.09019,2.08189,2.08766,45130000.0
2008-08-06 11:25:00,2.08896,2.08896,2.08293,2.08753,41890000.0
2008-08-06 11:30:00,2.08965,2.09044,2.08551,2.08772,51500000.0
2008-08-06 11:35:00,2.08775,2.08954,2.08209,2.08795,42770000.0
2008-08-06 11:40:00,2.08474,2.08917,2.08325,2.08535,47140000.0
2008-08-06 11:45:00,2.08681,2.08851,2.08225,2.08676,46750000.0
2008-08-06 11:50:00,2.08669,2.08913,2.08231,2.0884,44390000.0
2008-08-06 11:55:00,2.08624,2.09002,2.08458,2.08845,41010000.0
2008-08-06 12:00:00,2.08721,2.09205,2.08552,2.09174,48250000.0
2008-08-06 12:05:00,2.09021,2.09391,2.08673,2.09226,48010000.0
2008-08-06 12:10:00,2.09222,2.09397,2.08467,2.09238,49630000.0
2008-08-06 12:15:00,2.08759,2.09402,2.08553,2.09083,40630000.0
2008-08-06 12:20:00,2.08902,2.09084,2.08341,2.08846,48500000.0
2008-08-06 12:25:00,2.08948,2.09025,2.0859,2.08926,46880000.0
2008-08-06 12:30:00,2.09014,2.09296,2.08744,2.09296,44130000.0
2008-08-06 12:35:00,2.09226,2.09316,2.08605,2.09155,43390000.0
2008-08-06 12:40:00,2.08861,2.09537,2.08861,2.09453,41130000.0
2008-08-06 12:45:00,2.09134,2.09589,2.08984,2.09481,48130000.0
2008-08-06 12:50:00,2.09484,2.09534,2.09098,2.09405,38770000.0
2008-08-06 12:55:00,2.09155,2.09633,2.08823,2.09257,62140000.0
2008-08-06 13:00:00,2.0938,2.09541,2.09078,2.0944,49380000.0
2008-08-06 13:05:00,2.09541,2.09646,2.08953,2.09097,56380000.0
2008-08-06 13:10:00,2.09257,2.09574,2.08749,2.09301,56500000.0
2008-08-06 13:15:00,2.09343,2.09403,2.08781,2.09305,35510000.0
2008-08-06 13:20:00,2.09076,2.09495,2.08646,2.08935,49000000.0
2008-08-06 13:25:00,2.09224,2.09241,2.08669,2.09105,48140000.0
2008-08-06 13:30:00,2.09147,2.09289,2.08627,2.09256,44250000.0
2008-08-06 13:35:00,2.0909,2.09273,2.08408,2.08982,43150000.0
2008-08-06 13:40:00,2.08748,2.09057,2.08613,2.08981,40630000.0
2008-08-06 13:45:00,2.08348,2.09051,2.08348,2.09051,49510000.0
2008-08-06 13:50:00,2.08897,2.09117,2.08653,2.08759,41640000.0
2008-08-06 13:55:00,2.08962,2.09038,2.0845,2.08761,42880000.0
2008-08-06 14:00:00,2.08464,2.09096,2.08464,2.09024,45770000.0
2008-08-06 14:05:00,2.08821,2.08995,2.08352,2.08775,45020000.0
2008-08-06 14:10:00,2.08955,2.09065,2.08491,2.08875,44250000.0
2008-08-06 14:15:00,2.08573,2.09033,2.08394,2.08896,53130000.0
2008-08-06 14:20:00,2.08989,2.08996,2.0821,2.08783,47010000.0
2008-08-06 14:25:00,2.08806,2.08917,2.08176,2.08446,44750000.0
2008-08-06 14:30:00,2.08585,2.09088,2.0849,2.08965,41750000.0
2008-08-06 14:35:00,2.09011,2.09226,2.08517,2.08662,51140000.0
2008-08-06 14:40:00,2.09031,2.09031,2.08334,2.08786,43140000.0
2008-08-06 14:45:00,2.08804,2.0901,2.0845,2.08829,44500000.0
2008-08-06 14:50:00,2.08791,2.09021,2.08376,2.08571,43030000.0
2008-08-06 14:55:00,2.08827,2.08969,2.0841,2.08875,47010000.0
2008-08-06 15:00:00,2.08749,2.09287,2.08521,2.0894,51140000.0
2008-08-06 15:05:00,2.09202,2.09322,2.08715,2.0916,57750000.0
2008-08-06 15:10:00,2.09119,2.09442,2.08757,2.09308,38250000.0
2008-08-06 15:15:00,2.09171,2.09547,2.08904,2.08916,43130000.0
2008-08-06 15:20:00,2.09448,2.09448,2.08745,2.09294,42250000.0
2008-08-06 15:25:00,2.09215,2.09411,2.08735,2.09236,43000000.0
2008-08-06 15:30:00,2.09027,2.09482,2.08933,2.09306,45630000.0
2008-08-06 15:35:00,2.0909,2.09678,2.09032,2.09309,50630000.0
2008-08-06 15:40:00,2.09634,2.09883,2.09045,2.09618,35770000.0
2008-08-06 15:45:00,2.09847,2.09897,2.09015,2.09794,45000000.0
2008-08-06 15:50:00,2.09572,2.09816,2.09176,2.09718,44260000.0
2008-08-06 15:55:00,2.09703,2.09876,2.09263,2.09736,38020000.0
2008-08-06 16:00:00,2.09738,2.09993,2.0927,2.09724,44390000.0
2008-08-06 16:05:00,2.09644,2.09894,2.09302,2.09779,43010000.0
2008-08-06 16:10:00,2.09765,2.09807,2.09343,2.0969,43260000.0
2008-08-06 16:15:00,2.09629,2.09748,2.0906,2.09169,46510000.0
2008-08-06 16:20:00,2.09549,2.09864,2.09196,2.09743,48140000.0
2008-08-06 16:25:00,2.09569,2.09803,2.09401,2.09761,47500000.0
2008-08-06 16:30:00,2.09611,2.09789,2.09055,2.09573,48880000.0
2008-08-06 16:35:00,2.09743,2.09816,2.08887,2.09332,47880000.0
2008-08-06 16:40:00,2.09491,2.09665,2.09141,2.09522,41000000.0
2008-08-06 16:45:00,2.09291,2.09679,2.09171,2.09516,46500000.0
2008-08-06 16:50:00,2.09506,2.0975,2.08988,2.09467,42500000.0
2008-08-06 16:55:00,2.09362,2.09661,2.08903,2.09491,45630000.0
2008-08-06 17:00:00,2.09495,2.09741,2.09174,2.09513,49020000.0
2008-08-06 17:05:00,2.09555,2.09742,2.09282,2.09419,36010000.0
2008-08-06 17:10:00,2.09432,2.09787,2.09093,2.09696,52630000.0
2008-08-06 17:15:00,2.0941,2.09756,2.08972,2.09735,47130000.0
2008-08-06 17:20:00,2.09509,2.0975,2.0914,2.09526,50500000.0
2008-08-06 17:25:00,2.09602,2.09767,2.08989,2.09547,46010000.0
2008-08-06 17:30:00,2.09816,2.09839,2.09223,2.09638,39250000.0
2008-08-06 17:35:00,2.09602,2.09876,2.09281,2.09876,40760000.0
2008-08-06 17:40:00,2.09816,2.09988,2.09282,2.09525,45260000.0
2008-08-06 17:45:00,2.09888,2.09888,2.09276,2.09671,42880000.0
2008-08-06 17:50:00,2.0961,2.09775,2.09074,2.09764,49260000.0
2008-08-06 17:55:00,2.0967,2.09914,2.09183,2.0965,54630000.0
2008-08-06 18:00:00,2.09846,2.09957,2.09124,2.09505,57890000.0
2008-08-06 18:05:00,2.0977,2.0992,2.09356,2.09706,44630000.0
2008-08-06 18:10:00,2.09849,2.09893,2.09296,2.09713,42250000.0
2008-08-06 18:15:00,2.0975,2.09893,2.09373,2.09747,42520000.0
2008-08-06 18:20:00,2.09896,2.09982,2.09468,2.09968,47880000.0
2008-08-06 18:25:00,2.09927,2.10029,2.09309,2.09869,41760000.0
2008-08-06 18:30:00,2.10033,2.10052,2.09433,2.09742,61640000.0
2008-08-06 18:35:00,2.09795,2.09939,2.09434,2.09851,50880000.0
2008-08-06 18:40:00,2.09861,2.10035,2.09095,2.09799,45510000.0
2008-08-06 18:45:00,2.09746,2.1,2.09347,2.09628,41250000.0
2008-08-06 18:50:00,2.0967,2.09794,2.09286,2.09286,44140000.0
2008-08-06 18:55:00,2.09674,2.097,2.09022,2.09526,54020000.0
2008-08-06 19:00:00,2.09356,2.09659,2.08943,2.09438,48880000.0
2008-08-06 19:05:00,2.09424,2.09724,2.08992,2.09678,41760000.0
2008-08-06 19:10:00,2.09627,2.09774,2.09085,2.09543,52130000.0
2008-08-06 19:15:00,2.09407,2.09734,2.09079,2.09327,39260000.0
2008-08-06 19:20:00,2.09377,2.09742,2.09093,2.09527,43130000.0
2008-08-06 19:25:00,2.09285,2.09843,2.09256,2.09706,43380000.0
2008-08-06 19:30:00,2.0971,2.09837,2.09253,2.09711,42760000.0
2008-08-06 19:35:00,2.0982,2.09839,2.09262,2.09564,44380000.0
2008-08-06 19:40:00,2.098,2.09836,2.09085,2.09627,51380000.0
2008-08-06 19:45:00,2.09584,2.09703,2.09142,2.09247,42510000.0
2008-08-06 19:50:00,2.09656,2.09762,2.09247,2.09634,45130000.0
2008-08-06 19:55:00,2.0967,2.09724,2.09093,2.09702,49260000.0
2008-08-06 20:00:00,2.09651,2.09761,2.09232,2.09598,43380000.0
2008-08-06 20:05:00,2.09626,2.09929,2.09245,2.09777,44260000.0
2008-08-06 20:10:00,2.09452,2.09784,2.09234,2.09276,43000000.0
2008-08-06 20:15:00,2.09569,2.09906,2.09284,2.09689,54010000.0
2008-08-06 20:20:00,2.09557,2.09775,2.09159,2.09255,47380000.0
2008-08-06 20:25:00,2.0949,2.09803,2.09275,2.09682,51010000.0
2008-08-06 20:30:00,2.09688,2.09842,2.09212,2.09807,44510000.0
2008-08-06 20:35:00,2.0948,2.09773,2.09149,2.09577,46880000.0
2008-08-06 20:40:00,2.09439,2.09957,2.09134,2.09816,46000000.0
2008-08-06 20:45:00,2.09569,2.09782,2.09269,2.09568,36140000.0
2008-08-06 20:50:00,2.09665,2.09896,2.09224,2.09224,44750000.0
2008-08-06 20:55:00,2.09652,2.09849,2.09214,2.09663,39630000.0
2008-08-06 21:00:00,2.0972,2.09896,2.09087,2.09679,49880000.0
2008-08-06 21:05:00,2.09242,2.0984,2.0882,2.09596,44140000.0
2008-08-06 21:10:00,2.09666,2.10022,2.09193,2.10022,56250000.0
2008-08-06 21:15:00,2.09784,2.10044,2.09213,2.09701,39510000.0
2008-08-06 21:20:00,2.09652,2.09974,2.09165,2.09653,48380000.0
2008-08-06 21:25:00,2.09607,2.0994,2.09256,2.09926,44010000.0
2008-08-06 21:30:00,2.0973,2.09957,2.09348,2.09848,45500000.0
2008-08-06 21:35:00,2.09652,2.09828,2.09151,2.09574,54130000.0
2008-08-06 21:40:00,2.09573,2.09851,2.09277,2.09563,42750000.0
2008-08-06 21:45:00,2.09862,2.09885,2.09273,2.0971,43380000.0
2008-08-06 21:50:00,2.09831,2.09882,2.09287,2.09562,36250000.0
2008-08-06 21:55:00,2.09545,2.09897,2.09358,2.09358,42760000.0
2008-08-06 22:00:00,2.09653,2.09867,2.09342,2.09797,39500000.0
2008-08-06 22:05:00,2.09716,2.09912,2.09149,2.09841,46380000.0
2008-08-06 22:10:00,2.09853,2.09905,2.09476,2.09719,37000000.0
2008-08-06 22:15:00,2.09929,2.09996,2.09322,2.09637,33140000.0
2008-08-06 22:20:00,2.09835,2.10033,2.09104,2.0983,39880000.0
2008-08-06 22:25:00,2.09831,2.09879,2.09197,2.09746,34510000.0
2008-08-06 22:30:00,2.09841,2.09903,2.09337,2.09658,39260000.0
2008-08-06 22:35:00,2.09717,2.10094,2.094,2.09876,52140000.0
2008-08-06 22:40:00,2.09989,2.1003,2.09471,2.09713,38890000.0
2008-08-06 22:45:00,2.09754,2.09966,2.09483,2.09799,36640000.0
2008-08-06 22:50:00,2.09669,2.0993,2.09364,2.09709,40140000.0
2008-08-06 22:55:00,2.09682,2.1007,2.09368,2.09939,39260000.0
2008-08-06 23:00:00,2.09846,2.09978,2.09451,2.09717,43010000.0
2008-08-06 23:05:00,2.0972,2.10001,2.09416,2.10001,40630000.0
2008-08-06 23:10:00,2.09789,2.10061,2.09285,2.09806,45400000.0
2008-08-06 23:15:00,2.09829,2.10003,2.0942,2.09855,51640000.0
2008-08-06 23:20:00,2.09451,2.09977,2.09383,2.0974,40750000.0
2008-08-06 23:25:00,2.09381,2.09971,2.09113,2.09542,41250000.0
2008-08-06 23:30:00,2.09771,2.0986,2.09256,2.09681,42630000.0
2008-08-06 23:35:00,2.09534,2.09889,2.09334,2.09776,46520000.0
2008-08-06 23:40:00,2.09794,2.0991,2.09298,2.09856,46640000.0
2008-08-06 23:45:00,2.0974,2.09882,2.09126,2.0934,50630000.0
2008-08-06 23:50:00,2.09668,2.0988,2.0932,2.09844,30630000.0
2008-08-06 23:55:00,2.09543,2.09888,2.09425,2.09879,28390000.0
2008-08-07 00:00:00,2.09724,2.09978,2.09437,2.09872,39380000.0
2008-08-07 00:05:00,2.09902,2.10028,2.09473,2.09534,45750000.0
2008-08-07 00:10:00,2.09709,2.10017,2.09488,2.09923,34890000.0
2008-08-07 00:15:00,2.09619,2.09988,2.09404,2.09478,33380000.0
2008-08-07 00:20:00,2.09806,2.10052,2.09378,2.09997,38630000.0
2008-08-07 00:25:00,2.0987,2.10184,2.09362,2.09947,46000000.0
2008-08-07 00:30:00,2.09826,2.10089,2.09481,2.10056,39010000.0
2008-08-07 00:35:00,2.09625,2.09995,2.09291,2.09908,45900000.0
2008-08-07 00:40:00,2.09762,2.0999,2.09468,2.09685,37880000.0
2008-08-07 00:45:00,2.09776,2.10077,2.09418,2.0979,45890000.0
2008-08-07 00:50:00,2.09737,2.09949,2.09384,2.09902,39250000.0
2008-08-07 00:55:00,2.09779,2.09974,2.09329,2.09874,48130000.0
2008-08-07 01:00:00,2.09749,2.09924,2.09444,2.09591,46760000.0
2008-08-07 01:05:00,2.09703,2.09904,2.09437,2.09883,32000000.0
2008-08-07 01:10:00,2.09693,2.09992,2.09319,2.09981,43130000.0
2008-08-07 01:15:00,2.09727,2.10077,2.09389,2.0993,48260000.0
2008-08-07 01:20:00,2.0973,2.09898,2.09302,2.09499,37630000.0
2008-08-07 01:25:00,2.09769,2.10032,2.09343,2.09776,51380000.0
2008-08-07 01:30:00,2.09653,2.09794,2.09262,2.09508,38130000.0
2008-08-07 01:35:00,2.09597,2.0984,2.09289,2.09649,35250000.0
2008-08-07 01:40:00,2.09706,2.09867,2.09123,2.0965,57630000.0
2008-08-07 01:45:00,2.09668,2.0988,2.09191,2.09705,46630000.0
2008-08-07 01:50:00,2.09551,2.0981,2.09328,2.09625,37500000.0
2008-08-07 01:55:00,2.09377,2.09908,2.09272,2.09808,38140000.0
2008-08-07 02:00:00,2.09605,2.0981,2.09278,2.09525,35880000.0
2008-08-07 02:05:00,2.09529,2.09765,2.09361,2.09568,50500000.0
2008-08-07 02:10:00,2.09547,2.09702,2.09114,2.09416,52010000.0
2008-08-07 02:15:00,2.09522,2.09704,2.09352,2.09623,33510000.0
2008-08-07 02:20:00,2.09537,2.09869,2.09122,2.09157,38500000.0
2008-08-07 02:25:00,2.09628,2.09756,2.09112,2.09298,44260000.0
2008-08-07 02:30:00,2.09505,2.0983,2.09088,2.09616,40380000.0
2008-08-07 02:35:00,2.09217,2.09723,2.09065,2.09435,52510000.0
2008-08-07 02:40:00,2.09664,2.0969,2.09094,2.09626,44130000.0
2008-08-07 02:45:00,2.09173,2.09697,2.09173,2.09649,38250000.0
2008-08-07 02:50:00,2.09618,2.09779,2.08997,2.09663,43760000.0
2008-08-07 02:55:00,2.09718,2.09824,2.09049,2.09569,51000000.0
2008-08-07 03:00:00,2.09484,2.09887,2.09278,2.09441,45250000.0
2008-08-07 03:05:00,2.09559,2.09811,2.09217,2.09641,54130000.0
2008-08-07 03:10:00,2.09495,2.09778,2.08999,2.09367,48630000.0
2008-08-07 03:15:00,2.0939,2.09803,2.09074,2.09695,38630000.0
2008-08-07 03:20:00,2.09287,2.09804,2.09287,2.09734,45010000.0
2008-08-07 03:25:00,2.09765,2.09939,2.09317,2.09787,39130000.0
2008-08-07 03:30:00,2.09734,2.09812,2.09139,2.09576,53140000.0
2008-08-07 03:35:00,2.09546,2.09737,2.09206,2.09437,42760000.0
2008-08-07 03:40:00,2.09635,2.0992,2.09229,2.0954,48380000.0
2008-08-07 03:45:00,2.09668,2.09729,2.0919,2.09579,41880000.0
2008-08-07 03:50:00,2.09605,2.10008,2.0923,2.09619,51260000.0
2008-08-07 03:55:00,2.09754,2.09816,2.09125,2.09441,47380000.0
2008-08-07 04:00:00,2.09245,2.09649,2.09165,2.09579,39630000.0
2008-08-07 04:05:00,2.09401,2.098,2.08969,2.09582,43630000.0
2008-08-07 04:10:00,2.09437,2.09659,2.09011,2.09187,33010000.0
2008-08-07 04:15:00,2.08997,2.09527,2.08964,2.09471,38010000.0
2008-08-07 04:20:00,2.09256,2.09582,2.09088,2.09461,34380000.0
2008-08-07 04:25:00,2.09296,2.09499,2.08913,2.09167,40750000.0
2008-08-07 04:30:00,2.09473,2.09542,2.09049,2.09486,35500000.0
2008-08-07 04:35:00,2.09298,2.09589,2.08877,2.09404,40130000.0
2008-08-07 04:40:00,2.09397,2.09595,2.09003,2.09133,32500000.0
2008-08-07 04:45:00,2.0935,2.09557,2.08978,2.09477,42380000.0
2008-08-07 04:50:00,2.09305,2.09543,2.08973,2.09067,41890000.0
2008-08-07 04:55:00,2.09626,2.09648,2.09066,2.09595,39880000.0
2008-08-07 05:00:00,2.09606,2.09664,2.09082,2.09546,33260000.0
2008-08-07 05:05:00,2.09505,2.09689,2.0905,2.09471,37630000.0
2008-08-07 05:10:00,2.09221,2.09658,2.09059,2.09352,35010000.0
2008-08-07 05:15:00,2.0944,2.09685,2.0895,2.09685,37140000.0
2008-08-07 05:20:00,2.09336,2.09758,2.09078,2.09624,36510000.0
2008-08-07 05:25:00,2.09542,2.09705,2.09176,2.09572,41880000.0
2008-08-07 05:30:00,2.09551,2.09652,2.09184,2.09284,44250000.0
2008-08-07 05:35:00,2.09497,2.09755,2.09276,2.09537,39880000.0
2008-08-07 05:40:00,2.09531,2.09642,2.09071,2.09325,43250000.0
2008-08-07 05:45:00,2.09311,2.09705,2.09113,2.09443,30760000.0
2008-08-07 05:50:00,2.09537,2.09743,2.09205,2.09685,37890000.0
2008-08-07 05:55:00,2.09618,2.09731,2.09299,2.09636,35250000.0
2008-08-07 06:00:00,2.092,2.09658,2.09165,2.09624,41510000.0
2008-08-07 06:05:00,2.09592,2.09668,2.09301,2.09495,27500000.0
2008-08-07 06:10:00,2.09324,2.09803,2.09117,2.097,44880000.0
2008-08-07 06:15:00,2.09647,2.0971,2.09195,2.09645,39130000.0
2008-08-07 06:20:00,2.09657,2.0981,2.09243,2.09243,38500000.0
2008-08-07 06:25:00,2.09556,2.09739,2.09094,2.09688,44270000.0
2008-08-07 06:30:00,2.09688,2.09702,2.09167,2.0952,39380000.0
2008-08-07 06:35:00,2.0946,2.09772,2.09155,2.09772,46390000.0
2008-08-07 06:40:00,2.09723,2.09912,2.09147,2.09562,46380000.0
2008-08-07 06:45:00,2.0939,2.09732,2.09276,2.09341,32890000.0
2008-08-07 06:50:00,2.09592,2.09754,2.09197,2.09549,49380000.0
2008-08-07 06:55:00,2.09631,2.09722,2.09166,2.09596,35380000.0
2008-08-07 07:00:00,2.09955,2.09955,2.09173,2.09553,49630000.0
2008-08-07 07:05:00,2.09553,2.09683,2.08947,2.09474,49260000.0
2008-08-07 07:10:00,2.09408,2.09607,2.09028,2.09575,39000000.0
2008-08-07 07:15:00,2.09636,2.09863,2.08984,2.09382,62140000.0
2008-08-07 07:20:00,2.093,2.09837,2.09295,2.09792,46020000.0
2008-08-07 07:25:00,2.09503,2.09865,2.09216,2.09728,46130000.0
2008-08-07 07:30:00,2.09765,2.09883,2.09187,2.09576,49250000.0
2008-08-07 07:35:00,2.09478,2.09866,2.0915,2.09288,45140000.0
2008-08-07 07:40:00,2.09392,2.09772,2.08877,2.09433,42250000.0
2008-08-07 07:45:00,2.09768,2.0983,2.09005,2.09533,48760000.0
2008-08-07 07:50:00,2.09701,2.09819,2.09272,2.09648,52380000.0
2008-08-07 07:55:00,2.09593,2.09781,2.09281,2.09543,41260000.0
2008-08-07 08:00:00,2.09462,2.09634,2.08949,2.09392,54880000.0
2008-08-07 08:05:00,2.0909,2.09735,2.08948,2.09521,44010000.0
2008-08-07 08:10:00,2.09358,2.09692,2.09029,2.09326,39390000.0
2008-08-07 08:15:00,2.09204,2.09506,2.08779,2.09317,44390000.0
2008-08-07 08:20:00,2.09355,2.09512,2.08779,2.09214,36630000.0
2008-08-07 08:25:00,2.09271,2.09303,2.0868,2.09139,51380000.0
2008-08-07 08:30:00,2.09222,2.09419,2.08556,2.09121,40510000.0
2008-08-07 08:35:00,2.09069,2.09497,2.08756,2.0923,44630000.0
2008-08-07 08:40:00,2.08656,2.09427,2.08656,2.09274,65880000.0
2008-08-07 08:45:00,2.09101,2.0942,2.08952,2.09065,53500000.0
2008-08-07 08:50:00,2.0934,2.09346,2.08768,2.09205,46510000.0
2008-08-07 08:55:00,2.09161,2.09604,2.08828,2.09337,47890000.0
2008-08-07 09:00:00,2.09518,2.09681,2.0899,2.09341,53390000.0
2008-08-07 09:05:00,2.09491,2.09752,2.09174,2.0971,53380000.0
2008-08-07 09:10:00,2.09571,2.09882,2.08993,2.09741,48390000.0
2008-08-07 09:15:00,2.0973,2.09743,2.08976,2.09459,52140000.0
2008-08-07 09:20:00,2.09701,2.09807,2.0894,2.09343,43750000.0
2008-08-07 09:25:00,2.09331,2.09953,2.09084,2.09511,53890000.0
2008-08-07 09:30:00,2.09736,2.09937,2.09227,2.09658,29380000.0
2008-08-07 09:35:00,2.0983,2.10039,2.09389,2.09537,49390000.0
2008-08-07 09:40:00,2.09584,2.09888,2.09298,2.09611,57130000.0
2008-08-07 09:45:00,2.09765,2.09772,2.09213,2.09403,47000000.0
2008-08-07 09:50:00,2.09408,2.09663,2.09055,2.09484,43500000.0
2008-08-07 09:55:00,2.09589,2.09647,2.08937,2.09551,52250000.0
2008-08-07 10:00:00,2.09535,2.09544,2.08816,2.09511,41760000.0
2008-08-07 10:05:00,2.09587,2.09587,2.08981,2.09406,48650000.0
2008-08-07 10:10:00,2.09327,2.09572,2.09019,2.09454,45380000.0
2008-08-07 10:15:00,2.09509,2.09631,2.09183,2.0947,43640000.0
2008-08-07 10:20:00,2.09381,2.09619,2.08998,2.09132,40140000.0
2008-08-07 10:25:00,2.09386,2.0959,2.09163,2.09487,46380000.0
2008-08-07 10:30:00,2.0958,2.0963,2.08889,2.09215,45010000.0
2008-08-07 10:35:00,2.09361,2.09534,2.09027,2.09455,45250000.0
2008-08-07 10:40:00,2.09462,2.09639,2.09117,2.09451,49380000.0
2008-08-07 10:45:00,2.08937,2.09574,2.08937,2.08946,36750000.0
2008-08-07 10:50:00,2.09442,2.09567,2.08735,2.09163,45130000.0
2008-08-07 10:55:00,2.09376,2.09494,2.08704,2.09267,41630000.0
2008-08-07 11:00:00,2.09341,2.09448,2.08752,2.09153,39750000.0
2008-08-07 11:05:00,2.08993,2.09131,2.08564,2.0894,37390000.0
2008-08-07 11:10:00,2.0896,2.09184,2.0854,2.0907,39650000.0
2008-08-07 11:15:00,2.09068,2.09201,2.08382,2.08817,49010000.0
2008-08-07 11:20:00,2.08644,2.09094,2.08464,2.08998,48130000.0
2008-08-07 11:25:00,2.0907,2.09076,2.08471,2.09076,48750000.0
2008-08-07 11:30:00,2.08763,2.09045,2.08532,2.0888,52880000.0
2008-08-07 11:35:00,2.08873,2.09076,2.08453,2.08933,40000000.0
2008-08-07 11:40:00,2.08593,2.09006,2.0846,2.08707,41760000.0
2008-08-07 11:45:00,2.0886,2.09075,2.08467,2.08761,49260000.0
2008-08-07 11:50:00,2.08807,2.09128,2.0846,2.09042,39000000.0
2008-08-07 11:55:00,2.09133,2.09196,2.08427,2.08999,40770000.0
2008-08-07 12:00:00,2.08957,2.09124,2.08577,2.08968,44390000.0
2008-08-07 12:05:00,2.08981,2.09069,2.0828,2.09043,47010000.0
2008-08-07 12:10:00,2.08917,2.09041,2.08391,2.08932,43880000.0
2008-08-07 12:15:00,2.08649,2.09013,2.08306,2.08877,38890000.0
2008-08-07 12:20:00,2.08607,2.09023,2.08244,2.08729,45630000.0
2008-08-07 12:25:00,2.08997,2.08997,2.08373,2.08766,45010000.0
2008-08-07 12:30:00,2.08925,2.09108,2.08559,2.09013,38010000.0
2008-08-07 12:35:00,2.09128,2.09205,2.08575,2.09076,44890000.0
2008-08-07 12:40:00,2.08796,2.09314,2.08756,2.09137,43260000.0
2008-08-07 12:45:00,2.0874,2.0921,2.08714,2.08917,45500000.0
2008-08-07 12:50:00,2.09079,2.09322,2.08723,2.0924,39270000.0
2008-08-07 12:55:00,2.08913,2.0938,2.08782,2.09342,62260000.0
2008-08-07 13:00:00,2.09244,2.09365,2.08843,2.08989,54500000.0
2008-08-07 13:05:00,2.09246,2.09448,2.08488,2.09161,54890000.0
2008-08-07 13:10:00,2.09369,2.09443,2.08728,2.09277,48760000.0
2008-08-07 13:15:00,2.09313,2.09413,2.08785,2.09138,39880000.0
2008-08-07 13:20:00,2.09237,2.0946,2.0874,2.09206,49880000.0
2008-08-07 13:25:00,2.09294,2.09544,2.08699,2.09214,43650000.0
2008-08-07 13:30:00,2.09156,2.09347,2.08702,2.09347,49630000.0
2008-08-07 13:35:00,2.09203,2.09413,2.08707,2.09149,36270000.0
2008-08-07 13:40:00,2.09042,2.0942,2.08837,2.09317,35760000.0
2008-08-07 13:45:00,2.08873,2.09445,2.08873,2.09291,42380000.0
2008-08-07 13:50:00,2.09236,2.09434,2.08763,2.08987,41010000.0
2008-08-07 13:55:00,2.09269,2.09313,2.08752,2.09195,46000000.0
2008-08-07 14:00:00,2.0877,2.0937,2.08649,2.09284,43880000.0
2008-08-07 14:05:00,2.09063,2.09283,2.08607,2.09005,41250000.0
2008-08-07 14:10:00,2.09132,2.09396,2.08773,2.0921,45250000.0
2008-08-07 14:15:00,2.09067,2.09368,2.08686,2.09317,48150000.0
2008-08-07 14:20:00,2.0922,2.09364,2.08757,2.09217,53250000.0
2008-08-07 14:25:00,2.09215,2.09435,2.08663,2.08855,45380000.0
2008-08-07 14:30:00,2.08924,2.09408,2.08412,2.09052,49260000.0
2008-08-07 14:35:00,2.09095,2.0982,2.08836,2.09129,49020000.0
2008-08-07 14:40:00,2.09511,2.09765,2.09186,2.09541,40010000.0
2008-08-07 14:45:00,2.09702,2.09778,2.09049,2.09725,39750000.0
2008-08-07 14:50:00,2.09746,2.10341,2.09174,2.09923,40880000.0
2008-08-07 14:55:00,2.09972,2.10197,2.0954,2.10054,50630000.0
2008-08-07 15:00:00,2.09959,2.105,2.09778,2.09888,57130000.0
2008-08-07 15:05:00,2.10104,2.10298,2.09659,2.10198,53260000.0
2008-08-07 15:10:00,2.10248,2.10248,2.09679,2.10137,38000000.0
2008-08-07 15:15:00,2.10019,2.10501,2.09821,2.09991,51010000.0
2008-08-07 15:20:00,2.10462,2.10462,2.09809,2.10228,54390000.0
2008-08-07 15:25:00,2.10396,2.10455,2.09764,2.10153,44880000.0
2008-08-07 15:30:00,2.09912,2.10298,2.09818,2.09948,49880000.0
2008-08-07 15:35:00,2.09856,2.10322,2.09577,2.09949,52380000.0
2008-08-07 15:40:00,2.10005,2.10285,2.09697,2.09943,41250000.0
2008-08-07 15:45:00,2.1012,2.10367,2.09659,2.10367,44500000.0
2008-08-07 15:50:00,2.10327,2.10327,2.09619,2.10138,37010000.0
2008-08-07 15:55:00,2.10179,2.10431,2.09865,2.10206,41510000.0
2008-08-07 16:00:00,2.10315,2.1071,2.10141,2.10646,45880000.0
2008-08-07 16:05:00,2.10802,2.10915,2.10258,2.10706,45130000.0
2008-08-07 16:10:00,2.1063,2.10702,2.10095,2.10565,50380000.0
2008-08-07 16:15:00,2.10493,2.10866,2.10251,2.10447,43130000.0
2008-08-07 16:20:00,2.10652,2.10938,2.10296,2.10725,43000000.0
2008-08-07 16:25:00,2.10636,2.10772,2.10173,2.10581,46010000.0
2008-08-07 16:30:00,2.10704,2.10768,2.10075,2.10768,50640000.0
2008-08-07 16:35:00,2.10572,2.10743,2.09726,2.10247,50630000.0
2008-08-07 16:40:00,2.10364,2.10601,2.10056,2.10501,52000000.0
2008-08-07 16:45:00,2.10165,2.10599,2.10062,2.10486,47260000.0
2008-08-07 16:50:00,2.10491,2.10596,2.10108,2.1052,45000000.0
2008-08-07 16:55:00,2.10449,2.10558,2.09999,2.10148,44760000.0
2008-08-07 17:00:00,2.10346,2.10537,2.10139,2.10346,47880000.0
2008-08-07 17:05:00,2.10363,2.10509,2.10087,2.10339,37010000.0
2008-08-07 17:10:00,2.10275,2.1067,2.09968,2.10411,51380000.0
2008-08-07 17:15:00,2.10348,2.10923,2.09992,2.10792,45000000.0
2008-08-07 17:20:00,2.10458,2.10679,2.0996,2.10518,57630000.0
2008-08-07 17:25:00,2.10486,2.10672,2.09962,2.10228,51380000.0
2008-08-07 17:30:00,2.10559,2.10821,2.0998,2.10628,38750000.0
2008-08-07 17:35:00,2.10673,2.10839,2.10276,2.10719,42880000.0
2008-08-07 17:40:00,2.10761,2.10903,2.10288,2.10338,39270000.0
2008-08-07 17:45:00,2.10826,2.11144,2.10403,2.10915,46010000.0
2008-08-07 17:50:00,2.10739,2.11184,2.10334,2.11104,49380000.0
2008-08-07 17:55:00,2.11124,2.11189,2.10587,2.11097,56390000.0
2008-08-07 18:00:00,2.1107,2.11276,2.10615,2.11092,51630000.0
2008-08-07 18:05:00,2.11169,2.11228,2.10777,2.10884,39250000.0
2008-08-07 18:10:00,2.10996,2.11214,2.10591,2.11068,44010000.0
2008-08-07 18:15:00,2.11049,2.11282,2.10787,2.11109,44010000.0
2008-08-07 18:20:00,2.11115,2.11225,2.10654,2.11095,45640000.0
2008-08-07 18:25:00,2.11176,2.11291,2.10693,2.1102,42510000.0
2008-08-07 18:30:00,2.11319,2.11319,2.10732,2.10951,53500000.0
2008-08-07 18:35:00,2.11208,2.11318,2.10774,2.11263,59880000.0
2008-08-07 18:40:00,2.11269,2.11435,2.1067,2.11097,51140000.0
2008-08-07 18:45:00,2.11157,2.11385,2.10574,2.1107,40750000.0
2008-08-07 18:50:00,2.11225,2.11483,2.10793,2.11188,45630000.0
2008-08-07 18:55:00,2.11251,2.11667,2.10582,2.11378,48760000.0
2008-08-07 19:00:00,2.11071,2.11491,2.10907,2.11099,50380000.0
2008-08-07 19:05:00,2.11136,2.11436,2.10676,2.11246,40880000.0
2008-08-07 19:10:00,2.11209,2.11403,2.10492,2.11302,46890000.0
2008-08-07 19:15:00,2.11178,2.11451,2.10966,2.11057,38880000.0
2008-08-07 19:20:00,2.11107,2.11399,2.10933,2.1132,39750000.0
2008-08-07 19:25:00,2.11055,2.11408,2.10795,2.11225,46010000.0
2008-08-07 19:30:00,2.11411,2.1144,2.10718,2.11236,40380000.0
2008-08-07 19:35:00,2.11368,2.11611,2.11084,2.11591,51130000.0
2008-08-07 19:40:00,2.11754,2.11871,2.113,2.11647,48270000.0
2008-08-07 19:45:00,2.11566,2.1166,2.11063,2.11063,46130000.0
2008-08-07 19:50:00,2.11572,2.11732,2.11176,2.11585,40010000.0
2008-08-07 19:55:00,2.11504,2.11691,2.10893,2.11477,47750000.0
2008-08-07 20:00:00,2.11537,2.11659,2.11176,2.11518,44130000.0
2008-08-07 20:05:00,2.11643,2.1174,2.1111,2.11704,41760000.0
2008-08-07 20:10:00,2.11397,2.11704,2.1101,2.11266,44390000.0
2008-08-07 20:15:00,2.11651,2.11781,2.11208,2.11485,34750000.0
2008-08-07 20:20:00,2.11437,2.11688,2.11122,2.11308,43630000.0
2008-08-07 20:25:00,2.11434,2.11605,2.11106,2.11397,49380000.0
2008-08-07 20:30:00,2.11531,2.11701,2.1104,2.11588,58390000.0
2008-08-07 20:35:00,2.11341,2.11616,2.11071,2.11247,47630000.0
2008-08-07 20:40:00,2.11075,2.11666,2.11039,2.11581,38250000.0
2008-08-07 20:45:00,2.11386,2.11634,2.11063,2.11472,37260000.0
2008-08-07 20:50:00,2.11269,2.11688,2.11,2.11,45510000.0
2008-08-07 20:55:00,2.11535,2.11683,2.11075,2.11501,35130000.0
2008-08-07 21:00:00,2.1136,2.11661,2.10987,2.11497,40750000.0
2008-08-07 21:05:00,2.11323,2.11678,2.10967,2.11313,46260000.0
2008-08-07 21:10:00,2.11372,2.11637,2.10899,2.11509,49630000.0
2008-08-07 21:15:00,2.11452,2.11624,2.10929,2.11516,39000000.0
2008-08-07 21:20:00,2.11576,2.11601,2.10974,2.11502,41390000.0
2008-08-07 21:25:00,2.11171,2.11698,2.10986,2.11323,47630000.0
2008-08-07 21:30:00,2.11206,2.11536,2.10835,2.11456,39750000.0
2008-08-07 21:35:00,2.11203,2.11478,2.10802,2.11383,55390000.0
2008-08-07 21:40:00,2.11468,2.11684,2.1115,2.11588,45510000.0
2008-08-07 21:45:00,2.11507,2.11609,2.11073,2.11424,40130000.0
2008-08-07 21:50:00,2.11651,2.11779,2.11005,2.11589,43640000.0
2008-08-07 21:55:00,2.11163,2.11734,2.11116,2.11277,50510000.0
2008-08-07 22:00:00,2.11501,2.11785,2.11221,2.11662,37250000.0
2008-08-07 22:05:00,2.11631,2.1186,2.11244,2.11736,43500000.0
2008-08-07 22:10:00,2.11634,2.11972,2.11486,2.11651,45760000.0
2008-08-07 22:15:00,2.1164,2.11854,2.11167,2.1184,33640000.0
2008-08-07 22:20:00,2.11829,2.11829,2.11098,2.11635,45390000.0
2008-08-07 22:25:00,2.11597,2.11876,2.1114,2.11625,34260000.0
2008-08-07 22:30:00,2.11589,2.11706,2.11172,2.11411,44010000.0
2008-08-07 22:35:00,2.11499,2.11652,2.11118,2.11559,46260000.0
2008-08-07 22:40:00,2.116,2.11702,2.11124,2.11543,42760000.0
2008-08-07 22:45:00,2.1143,2.11611,2.1113,2.11443,42250000.0
2008-08-07 22:50:00,2.1132,2.11664,2.10994,2.11407,50010000.0
2008-08-07 22:55:00,2.11578,2.11732,2.1131,2.1154,41500000.0
2008-08-07 23:00:00,2.11557,2.11619,2.10997,2.11377,38880000.0
2008-08-07 23:05:00,2.11379,2.115,2.10953,2.11394,35010000.0
2008-08-07 23:10:00,2.11282,2.11512,2.10953,2.11381,44010000.0
2008-08-07 23:15:00,2.11488,2.11521,2.10951,2.11451,46880000.0
2008-08-07 23:20:00,2.11128,2.11514,2.10926,2.11321,43510000.0
2008-08-07 23:25:00,2.10899,2.11495,2.10717,2.11296,38750000.0
2008-08-07 23:30:00,2.11402,2.11557,2.10849,2.11283,46270000.0
2008-08-07 23:35:00,2.11313,2.11517,2.1105,2.11486,46010000.0
2008-08-07 23:40:00,2.11567,2.11583,2.10975,2.11536,53010000.0
2008-08-07 23:45:00,2.11427,2.11485,2.10954,2.11036,48510000.0
2008-08-07 23:50:00,2.11408,2.11607,2.10918,2.11578,32500000.0
2008-08-07 23:55:00,2.11042,2.11494,2.10972,2.11494,35130000.0
2008-08-08 00:00:00,2.11199,2.11445,2.10872,2.1142,38250000.0
2008-08-08 00:05:00,2.11375,2.11475,2.10941,2.11003,41760000.0
2008-08-08 00:10:00,2.11315,2.11414,2.10954,2.11306,35130000.0
2008-08-08 00:15:00,2.11197,2.11486,2.11015,2.11045,34630000.0
2008-08-08 00:20:00,2.11231,2.11518,2.11007,2.11469,40000000.0
2008-08-08 00:25:00,2.11294,2.11534,2.11033,2.11394,40880000.0
2008-08-08 00:30:00,2.11378,2.11521,2.10972,2.11314,38650000.0
2008-08-08 00:35:00,2.11095,2.11564,2.10886,2.11321,41130000.0
2008-08-08 00:40:00,2.11151,2.11574,2.10938,2.11207,35640000.0
2008-08-08 00:45:00,2.11423,2.11455,2.10884,2.11108,43510000.0
2008-08-08 00:50:00,2.1137,2.11456,2.1093,2.11301,45250000.0
2008-08-08 00:55:00,2.11159,2.11436,2.10944,2.11397,41760000.0
2008-08-08 01:00:00,2.11406,2.11434,2.1097,2.11156,47140000.0
2008-08-08 01:05:00,2.11192,2.11448,2.10851,2.11245,33260000.0
2008-08-08 01:10:00,2.11396,2.11474,2.10964,2.11348,39520000.0
2008-08-08 01:15:00,2.11424,2.11468,2.11059,2.11337,44780000.0
2008-08-08 01:20:00,2.11164,2.1151,2.10887,2.11117,34630000.0
2008-08-08 01:25:00,2.11279,2.11513,2.10662,2.11418,56750000.0
2008-08-08 01:30:00,2.11522,2.11522,2.10856,2.11064,42380000.0
2008-08-08 01:35:00,2.11236,2.11587,2.10951,2.1138,38630000.0
2008-08-08 01:40:00,2.11309,2.11577,2.10864,2.11401,51010000.0
2008-08-08 01:45:00,2.11394,2.11603,2.1079,2.1145,52390000.0
2008-08-08 01:50:00,2.11153,2.11559,2.11046,2.11542,44250000.0
2008-08-08 01:55:00,2.11192,2.11727,2.11165,2.11452,49010000.0
2008-08-08 02:00:00,2.11717,2.11961,2.11304,2.11795,46630000.0
2008-08-08 02:05:00,2.1179,2.12425,2.11569,2.12026,48390000.0
2008-08-08 02:10:00,2.1219,2.12576,2.11657,2.1228,53630000.0
2008-08-08 02:15:00,2.12303,2.12651,2.11909,2.12539,39390000.0
2008-08-08 02:20:00,2.12558,2.12846,2.12021,2.12249,47380000.0
2008-08-08 02:25:00,2.12595,2.12876,2.11939,2.12259,41010000.0
2008-08-08 02:30:00,2.12464,2.12695,2.11845,2.12336,54130000.0
2008-08-08 02:35:00,2.11916,2.12539,2.11753,2.12276,54630000.0
2008-08-08 02:40:00,2.12323,2.12444,2.11824,2.12266,36750000.0
2008-08-08 02:45:00,2.11622,2.12371,2.11622,2.12316,42130000.0
2008-08-08 02:50:00,2.12229,2.12483,2.11844,2.12302,46630000.0
2008-08-08 02:55:00,2.12378,2.1254,2.11676,2.12351,50760000.0
2008-08-08 03:00:00,2.12488,2.12566,2.11973,2.12343,50510000.0
2008-08-08 03:05:00,2.12342,2.12719,2.12065,2.12495,45640000.0
2008-08-08 03:10:00,2.12357,2.12634,2.11929,2.12557,46640000.0
2008-08-08 03:15:00,2.12449,2.12697,2.121,2.12627,36760000.0
2008-08-08 03:20:00,2.12203,2.13251,2.12203,2.13101,36260000.0
2008-08-08 03:25:00,2.12951,2.13136,2.12493,2.12942,57880000.0
2008-08-08 03:30:00,2.13046,2.13249,2.12582,2.12916,48260000.0
2008-08-08 03:35:00,2.13057,2.13057,2.12275,2.12626,47640000.0
2008-08-08 03:40:00,2.12832,2.12939,2.12083,2.12707,60520000.0
2008-08-08 03:45:00,2.12724,2.12981,2.12465,2.12734,45500000.0
2008-08-08 03:50:00,2.12997,2.13164,2.12063,2.13,48640000.0
2008-08-08 03:55:00,2.13058,2.13243,2.12457,2.1279,50130000.0
2008-08-08 04:00:00,2.1249,2.12837,2.12381,2.1272,38520000.0
2008-08-08 04:05:00,2.12639,2.12801,2.12185,2.12635,51890000.0
2008-08-08 04:10:00,2.12766,2.12766,2.12159,2.12354,33130000.0
2008-08-08 04:15:00,2.1229,2.12728,2.12156,2.12537,38880000.0
2008-08-08 04:20:00,2.12726,2.12924,2.12291,2.12683,45640000.0
2008-08-08 04:25:00,2.12627,2.12953,2.12336,2.12585,35270000.0
2008-08-08 04:30:00,2.12886,2.12886,2.12392,2.12773,37880000.0
2008-08-08 04:35:00,2.12855,2.13055,2.12413,2.129,44000000.0
2008-08-08 04:40:00,2.12932,2.12955,2.12252,2.12252,44000000.0
2008-08-08 04:45:00,2.12708,2.12858,2.12306,2.12734,44260000.0
2008-08-08 04:50:00,2.12549,2.12856,2.12297,2.12493,41500000.0
2008-08-08 04:55:00,2.12872,2.12872,2.12251,2.12738,49750000.0
2008-08-08 05:00:00,2.12748,2.13177,2.12336,2.13094,30500000.0
2008-08-08 05:05:00,2.13079,2.13168,2.12517,2.12862,40510000.0
2008-08-08 05:10:00,2.12655,2.13165,2.12527,2.12905,39130000.0
2008-08-08 05:15:00,2.1318,2.13401,2.12696,2.13174,31510000.0
2008-08-08 05:20:00,2.12828,2.13465,2.12775,2.13341,31880000.0
2008-08-08 05:25:00,2.1298,2.13229,2.12854,2.13056,45750000.0
2008-08-08 05:30:00,2.1324,2.13369,2.12821,2.12919,45630000.0
2008-08-08 05:35:00,2.13137,2.1336,2.12669,2.13043,40130000.0
2008-08-08 05:40:00,2.12973,2.13425,2.1275,2.12805,38000000.0
2008-08-08 05:45:00,2.12985,2.13436,2.12775,2.13143,31750000.0
2008-08-08 05:50:00,2.13141,2.13468,2.12693,2.13233,47510000.0
2008-08-08 05:55:00,2.13031,2.13263,2.12795,2.13227,38380000.0
2008-08-08 06:00:00,2.12588,2.13245,2.12588,2.13003,41500000.0
2008-08-08 06:05:00,2.13023,2.13213,2.12674,2.12791,35010000.0
2008-08-08 06:10:00,2.12586,2.13188,2.12586,2.13062,49520000.0
2008-08-08 06:15:00,2.12992,2.13155,2.12474,2.12976,41880000.0
2008-08-08 06:20:00,2.12819,2.13117,2.12537,2.12537,42380000.0
2008-08-08 06:25:00,2.1303,2.13071,2.12448,2.12934,41630000.0
2008-08-08 06:30:00,2.12982,2.13066,2.12415,2.1304,36250000.0
2008-08-08 06:35:00,2.127,2.1302,2.12386,2.12776,41880000.0
2008-08-08 06:40:00,2.128,2.13148,2.12539,2.1301,39880000.0
2008-08-08 06:45:00,2.12629,2.1311,2.12585,2.1268,33890000.0
2008-08-08 06:50:00,2.12805,2.13128,2.12653,2.12983,40880000.0
2008-08-08 06:55:00,2.12953,2.13079,2.12681,2.12891,46000000.0
2008-08-08 07:00:00,2.12874,2.13114,2.12465,2.12865,51640000.0
2008-08-08 07:05:00,2.12723,2.13105,2.12198,2.12897,45250000.0
2008-08-08 07:10:00,2.12977,2.13124,2.1258,2.12889,39890000.0
2008-08-08 07:15:00,2.12979,2.13139,2.12523,2.1282,58630000.0
2008-08-08 07:20:00,2.12623,2.13152,2.12623,2.13054,41250000.0
2008-08-08 07:25:00,2.12846,2.13059,2.12539,2.12993,47130000.0
2008-08-08 07:30:00,2.12852,2.13118,2.12477,2.12986,50890000.0
2008-08-08 07:35:00,2.12818,2.13106,2.12563,2.12817,49260000.0
2008-08-08 07:40:00,2.12964,2.13005,2.12254,2.12934,44010000.0
2008-08-08 07:45:00,2.12831,2.13086,2.12469,2.12984,45760000.0
2008-08-08 07:50:00,2.1314,2.13376,2.12618,2.13173,51130000.0
2008-08-08 07:55:00,2.13341,2.13401,2.13003,2.13179,40880000.0
2008-08-08 08:00:00,2.13319,2.13692,2.12993,2.13334,56010000.0
2008-08-08 08:05:00,2.12971,2.1348,2.12881,2.13295,42250000.0
2008-08-08 08:10:00,2.13112,2.13512,2.12921,2.13453,40000000.0
2008-08-08 08:15:00,2.13295,2.13989,2.13066,2.13989,43630000.0
2008-08-08 08:20:00,2.13939,2.13939,2.13448,2.13843,39630000.0
2008-08-08 08:25:00,2.13829,2.13868,2.12985,2.1379,47010000.0
2008-08-08 08:30:00,2.13773,2.13922,2.13405,2.13815,40250000.0
2008-08-08 08:35:00,2.13974,2.14082,2.13301,2.13732,51390000.0
2008-08-08 08:40:00,2.13401,2.13925,2.13229,2.13783,61510000.0
2008-08-08 08:45:00,2.13616,2.14052,2.13482,2.13769,39260000.0
2008-08-08 08:50:00,2.13735,2.14133,2.13486,2.14022,43890000.0
2008-08-08 08:55:00,2.13762,2.14316,2.13609,2.14016,47630000.0
2008-08-08 09:00:00,2.14045,2.14476,2.13526,2.14229,50750000.0
2008-08-08 09:05:00,2.14183,2.15039,2.14066,2.14937,47880000.0
2008-08-08 09:10:00,2.14983,2.15225,2.14208,2.14584,42630000.0
2008-08-08 09:15:00,2.1484,2.15008,2.14272,2.14985,62510000.0
2008-08-08 09:20:00,2.14855,2.15381,2.14375,2.15291,49770000.0
2008-08-08 09:25:00,2.14812,2.15508,2.14646,2.15391,59760000.0
2008-08-08 09:30:00,2.15441,2.15472,2.1454,2.14796,38750000.0
2008-08-08 09:35:00,2.15111,2.15193,2.14428,2.14575,48630000.0
2008-08-08 09:40:00,2.1466,2.14973,2.14211,2.14891,58880000.0
2008-08-08 09:45:00,2.15006,2.15006,2.1446,2.14586,38260000.0
2008-08-08 09:50:00,2.14399,2.1507,2.1436,2.15023,51890000.0
2008-08-08 09:55:00,2.14902,2.15007,2.14171,2.14912,47630000.0
2008-08-08 10:00:00,2.14934,2.14934,2.14115,2.14819,41630000.0
2008-08-08 10:05:00,2.14853,2.14894,2.14287,2.14653,47880000.0
2008-08-08 10:10:00,2.14832,2.15035,2.1426,2.14902,46130000.0
2008-08-08 10:15:00,2.14924,2.15056,2.14229,2.14993,44880000.0
2008-08-08 10:20:00,2.14914,2.15095,2.14409,2.14409,39890000.0
2008-08-08 10:25:00,2.14734,2.15104,2.1459,2.14749,48880000.0
2008-08-08 10:30:00,2.14928,2.15089,2.14571,2.14606,40880000.0
2008-08-08 10:35:00,2.14604,2.14878,2.14414,2.14714,49890000.0
2008-08-08 10:40:00,2.14597,2.14781,2.14294,2.1447,49880000.0
2008-08-08 10:45:00,2.14087,2.14605,2.1397,2.1397,40760000.0
2008-08-08 10:50:00,2.1446,2.14596,2.14019,2.14253,48140000.0
2008-08-08 10:55:00,2.14324,2.15067,2.13992,2.14899,35380000.0
2008-08-08 11:00:00,2.14714,2.14879,2.14243,2.14761,47130000.0
2008-08-08 11:05:00,2.14466,2.14884,2.14198,2.14664,39000000.0
2008-08-08 11:10:00,2.1462,2.14862,2.14215,2.14691,36260000.0
2008-08-08 11:15:00,2.14745,2.14795,2.14206,2.14731,42760000.0
2008-08-08 11:20:00,2.14759,2.15031,2.14362,2.14875,44400000.0
2008-08-08 11:25:00,2.14885,2.15059,2.1445,2.15037,43130000.0
2008-08-08 11:30:00,2.14973,2.15273,2.14625,2.15101,48390000.0
2008-08-08 11:35:00,2.15143,2.15743,2.14832,2.15697,46880000.0
2008-08-08 11:40:00,2.15528,2.16044,2.15355,2.15695,44250000.0
2008-08-08 11:45:00,2.15883,2.16048,2.15382,2.15848,53510000.0
2008-08-08 11:50:00,2.15899,2.16334,2.15641,2.16304,40380000.0
2008-08-08 11:55:00,2.16205,2.16353,2.15626,2.16022,40250000.0
2008-08-08 12:00:00,2.15779,2.16109,2.1544,2.158,44260000.0
2008-08-08 12:05:00,2.15777,2.15917,2.15017,2.15544,41640000.0
2008-08-08 12:10:00,2.15367,2.15668,2.14887,2.15524,52130000.0
2008-08-08 12:15:00,2.15166,2.15742,2.15049,2.15573,48640000.0
2008-08-08 12:20:00,2.15488,2.15688,2.14964,2.15465,43510000.0
2008-08-08 12:25:00,2.15349,2.15649,2.15126,2.15582,44130000.0
2008-08-08 12:30:00,2.15582,2.15768,2.15234,2.15747,43890000.0
2008-08-08 12:35:00,2.15832,2.16012,2.15228,2.16012,44010000.0
2008-08-08 12:40:00,2.15528,2.16077,2.15485,2.15918,51250000.0
2008-08-08 12:45:00,2.15591,2.16106,2.15441,2.15915,44260000.0
2008-08-08 12:50:00,2.1587,2.16169,2.15425,2.16169,35900000.0
2008-08-08 12:55:00,2.15736,2.16368,2.15408,2.16078,55380000.0
2008-08-08 13:00:00,2.16076,2.16091,2.15525,2.16021,46260000.0
2008-08-08 13:05:00,2.15948,2.16161,2.1545,2.15693,50010000.0
2008-08-08 13:10:00,2.15825,2.16029,2.15374,2.15979,46890000.0
2008-08-08 13:15:00,2.15905,2.1623,2.15511,2.16117,39890000.0
2008-08-08 13:20:00,2.15842,2.16155,2.15345,2.15729,46140000.0
2008-08-08 13:25:00,2.15927,2.16031,2.15394,2.15879,43260000.0
2008-08-08 13:30:00,2.15797,2.15836,2.15165,2.15641,46130000.0
2008-08-08 13:35:00,2.15568,2.15596,2.14884,2.15433,40750000.0
2008-08-08 13:40:00,2.15335,2.15636,2.15064,2.15228,37750000.0
2008-08-08 13:45:00,2.15077,2.15489,2.14863,2.15091,46260000.0
2008-08-08 13:50:00,2.1519,2.15599,2.14994,2.15372,42760000.0
2008-08-08 13:55:00,2.15492,2.15714,2.15099,2.15555,39380000.0
2008-08-08 14:00:00,2.15117,2.15865,2.15117,2.15761,43130000.0
2008-08-08 14:05:00,2.15615,2.15968,2.15292,2.15497,39390000.0
2008-08-08 14:10:00,2.15985,2.16121,2.15481,2.16065,39130000.0
2008-08-08 14:15:00,2.16035,2.16335,2.15579,2.16051,54250000.0
2008-08-08 14:20:00,2.15972,2.16146,2.15333,2.15914,47750000.0
2008-08-08 14:25:00,2.16016,2.16019,2.15239,2.15579,40000000.0
2008-08-08 14:30:00,2.15565,2.16417,2.15512,2.16417,51130000.0
2008-08-08 14:35:00,2.16565,2.16854,2.16152,2.16352,52000000.0
2008-08-08 14:40:00,2.16835,2.17279,2.16271,2.17087,41500000.0
2008-08-08 14:45:00,2.1732,2.1732,2.16591,2.1711,44510000.0
2008-08-08 14:50:00,2.17012,2.17397,2.16483,2.16509,41500000.0
2008-08-08 14:55:00,2.17016,2.17099,2.16413,2.16726,52130000.0
2008-08-08 15:00:00,2.16729,2.17219,2.16425,2.16934,48630000.0
2008-08-08 15:05:00,2.1685,2.17255,2.16633,2.17172,47630000.0
2008-08-08 15:10:00,2.17012,2.17365,2.16843,2.17159,51880000.0
2008-08-08 15:15:00,2.16898,2.17343,2.16175,2.16175,53000000.0
2008-08-08 15:20:00,2.1691,2.17101,2.16292,2.1697,46150000.0
2008-08-08 15:25:00,2.1679,2.17442,2.16434,2.17265,40500000.0
2008-08-08 15:30:00,2.17201,2.17517,2.16746,2.17122,47380000.0
2008-08-08 15:35:00,2.16738,2.17351,2.16469,2.16824,61130000.0
2008-08-08 15:40:00,2.16717,2.17275,2.16336,2.17082,46880000.0
2008-08-08 15:45:00,2.17274,2.17471,2.1654,2.17471,48890000.0
2008-08-08 15:50:00,2.17153,2.17706,2.168,2.17265,46510000.0
2008-08-08 15:55:00,2.17495,2.1773,2.17157,2.17683,45510000.0
2008-08-08 16:00:00,2.17526,2.17981,2.17129,2.17909,47510000.0
2008-08-08 16:05:00,2.17883,2.18084,2.17234,2.17958,49020000.0
2008-08-08 16:10:00,2.17467,2.18178,2.16916,2.18074,44630000.0
2008-08-08 16:15:00,2.17944,2.18126,2.17124,2.17549,40260000.0
2008-08-08 16:20:00,2.17679,2.17902,2.17001,2.1752,44380000.0
2008-08-08 16:25:00,2.17364,2.17437,2.16752,2.17,50260000.0
2008-08-08 16:30:00,2.17189,2.17189,2.16401,2.16858,52250000.0
2008-08-08 16:35:00,2.17019,2.17091,2.1638,2.16704,52130000.0
2008-08-08 16:40:00,2.16706,2.1701,2.16284,2.16468,47380000.0
2008-08-08 16:45:00,2.1631,2.1708,2.1627,2.16872,42520000.0
2008-08-08 16:50:00,2.16708,2.17152,2.16448,2.16896,44380000.0
2008-08-08 16:55:00,2.16909,2.17415,2.16441,2.17126,40770000.0
2008-08-08 17:00:00,2.17581,2.17581,2.16582,2.16735,44880000.0
2008-08-08 17:05:00,2.16993,2.16993,2.16521,2.16691,40140000.0
2008-08-08 17:10:00,2.16468,2.17045,2.16397,2.17013,41390000.0
2008-08-08 17:15:00,2.16699,2.17163,2.16267,2.17092,48250000.0
2008-08-08 17:20:00,2.171,2.17168,2.16634,2.16836,48130000.0
2008-08-08 17:25:00,2.1703,2.17414,2.1644,2.16849,46880000.0
2008-08-08 17:30:00,2.17001,2.17184,2.16353,2.17011,42130000.0
2008-08-08 17:35:00,2.16999,2.17175,2.1657,2.17036,43640000.0
2008-08-08 17:40:00,2.17103,2.17103,2.16453,2.1659,37260000.0
2008-08-08 17:45:00,2.17028,2.17042,2.16608,2.1687,36880000.0
2008-08-08 17:50:00,2.16791,2.17202,2.16505,2.17024,44630000.0
2008-08-08 17:55:00,2.17047,2.1715,2.163,2.16824,59380000.0
2008-08-08 18:00:00,2.16811,2.16903,2.16086,2.16428,49520000.0
2008-08-08 18:05:00,2.16558,2.16702,2.1619,2.16612,37630000.0
2008-08-08 18:10:00,2.16729,2.16729,2.15953,2.16379,39140000.0
2008-08-08 18:15:00,2.16189,2.16874,2.15992,2.16717,48500000.0
2008-08-08 18:20:00,2.16747,2.16927,2.16415,2.16795,47640000.0
2008-08-08 18:25:00,2.16657,2.1707,2.1647,2.16998,36750000.0
2008-08-08 18:30:00,2.16975,2.17131,2.16626,2.17012,53250000.0
2008-08-08 18:35:00,2.16771,2.1715,2.1658,2.16771,51010000.0
2008-08-08 18:40:00,2.17013,2.17137,2.16524,2.1693,40630000.0
2008-08-08 18:45:00,2.16864,2.17324,2.16537,2.1688,38010000.0
2008-08-08 18:50:00,2.16997,2.17066,2.16603,2.16884,47010000.0
2008-08-08 18:55:00,2.17119,2.17119,2.16428,2.16822,44140000.0
2008-08-08 19:00:00,2.16676,2.17067,2.16499,2.16767,45010000.0
2008-08-08 19:05:00,2.16979,2.17152,2.16419,2.17126,43750000.0
2008-08-08 19:10:00,2.17097,2.17109,2.16428,2.16754,45010000.0
2008-08-08 19:15:00,2.16908,2.17247,2.16654,2.16904,41000000.0
2008-08-08 19:20:00,2.16985,2.17252,2.16536,2.16966,46260000.0
2008-08-08 19:25:00,2.16882,2.17241,2.16644,2.17222,41760000.0
2008-08-08 19:30:00,2.17268,2.17297,2.16543,2.16944,44510000.0
2008-08-08 19:35:00,2.17124,2.17224,2.16632,2.17168,50500000.0
2008-08-08 19:40:00,2.17079,2.17337,2.16751,2.17287,38500000.0
2008-08-08 19:45:00,2.17076,2.17304,2.16751,2.16766,45000000.0
2008-08-08 19:50:00,2.17062,2.1727,2.16685,2.1716,44760000.0
2008-08-08 19:55:00,2.173,2.17324,2.16594,2.17187,50140000.0
2008-08-08 20:00:00,2.17016,2.17298,2.16804,2.17263,42380000.0
2008-08-08 20:05:00,2.17303,2.17395,2.16828,2.17319,48650000.0
2008-08-08 20:10:00,2.16819,2.17333,2.16706,2.16963,43260000.0
2008-08-08 20:15:00,2.17102,2.17355,2.16792,2.172,49630000.0
2008-08-08 20:20:00,2.17255,2.1733,2.16769,2.17065,46380000.0
2008-08-08 20:25:00,2.17147,2.17298,2.1667,2.17199,52390000.0
2008-08-08 20:30:00,2.17228,2.17353,2.16722,2.17063,61630000.0
2008-08-08 20:35:00,2.16939,2.17408,2.16754,2.17135,43010000.0
2008-08-08 20:40:00,2.16799,2.17757,2.16799,2.17673,40130000.0
2008-08-08 20:45:00,2.17499,2.17677,2.17005,2.17344,41400000.0
2008-08-08 20:50:00,2.17475,2.17792,2.17253,2.17253,40890000.0
2008-08-08 20:55:00,2.17533,2.17705,2.16915,2.17394,37250000.0
2008-08-08 21:00:00,2.17665,2.17721,2.17171,2.17673,40880000.0
2008-08-08 21:05:00,2.17505,2.17731,2.17118,2.17317,40630000.0
2008-08-08 21:10:00,2.17717,2.17804,2.16949,2.17672,48880000.0
2008-08-08 21:15:00,2.17718,2.17874,2.1724,2.17694,42010000.0
2008-08-08 21:20:00,2.17948,2.17948,2.17209,2.17735,41500000.0
2008-08-08 21:25:00,2.17402,2.17786,2.1707,2.17529,51130000.0
2008-08-08 21:30:00,2.17713,2.17916,2.17304,2.17689,50130000.0
2008-08-08 21:35:00,2.17654,2.17876,2.17104,2.17387,53640000.0
2008-08-08 21:40:00,2.17783,2.17832,2.17302,2.17568,43760000.0
2008-08-08 21:45:00,2.17651,2.17818,2.17316,2.17619,42010000.0
2008-08-08 21:50:00,2.17665,2.17773,2.17091,2.17672,52500000.0
2008-08-08 21:55:00,2.17127,2.17716,2.16927,2.16927,40760000.0
2008-08-08 22:00:00,2.17552,2.17647,2.1712,2.1738,41000000.0
2008-08-08 22:05:00,2.17411,2.17773,2.16941,2.17511,46760000.0
2008-08-08 22:10:00,2.17551,2.17751,2.17278,2.17663,46260000.0
2008-08-08 22:15:00,2.17447,2.17713,2.16968,2.17539,35250000.0
2008-08-08 22:20:00,2.17685,2.17685,2.16906,2.1743,48260000.0
2008-08-08 22:25:00,2.17308,2.17643,2.16924,2.17512,38010000.0
2008-08-08 22:30:00,2.17465,2.17632,2.16959,2.17258,51510000.0
2008-08-08 22:35:00,2.17486,2.17572,2.16923,2.17363,58380000.0
2008-08-08 22:40:00,2.17535,2.17713,2.17077,2.17264,45510000.0
2008-08-08 22:45:00,2.17705,2.17768,2.17195,2.17582,41000000.0
2008-08-08 22:50:00,2.17579,2.17855,2.16983,2.17475,50250000.0
2008-08-08 22:55:00,2.17499,2.17792,2.17304,2.17792,44880000.0
2008-08-10 23:00:00,2.18722,2.18887,2.18354,2.18825,39130000.0
2008-08-10 23:05:00,2.18745,2.19143,2.17759,2.17759,45630000.0
2008-08-10 23:10:00,2.18917,2.19014,2.18161,2.18889,45520000.0
2008-08-10 23:15:00,2.18908,2.1907,2.18317,2.18807,49260000.0
2008-08-10 23:20:00,2.18375,2.18791,2.17431,2.18504,38380000.0
2008-08-10 23:25:00,2.1807,2.18792,2.18041,2.18564,38250000.0
2008-08-10 23:30:00,2.18758,2.18808,2.18192,2.18523,38260000.0
2008-08-10 23:35:00,2.18413,2.18793,2.18176,2.18631,45760000.0
2008-08-10 23:40:00,2.18531,2.18743,2.18212,2.18586,48510000.0
2008-08-10 23:45:00,2.18527,2.18893,2.17979,2.1844,50640000.0
2008-08-10 23:50:00,2.18666,2.18805,2.18369,2.18541,42380000.0
2008-08-10 23:55:00,2.18342,2.18759,2.18323,2.18545,33510000.0
2008-08-11 00:00:00,2.18616,2.1872,2.1814,2.18502,45130000.0
2008-08-11 00:05:00,2.18575,2.18644,2.18054,2.18054,44380000.0
2008-08-11 00:10:00,2.18351,2.18516,2.17992,2.18344,47640000.0
2008-08-11 00:15:00,2.18182,2.1853,2.17927,2.18063,37500000.0
2008-08-11 00:20:00,2.18317,2.18723,2.18094,2.18602,44500000.0
2008-08-11 00:25:00,2.18523,2.1868,2.18066,2.18345,52250000.0
2008-08-11 00:30:00,2.18504,2.18539,2.1802,2.18426,37880000.0
2008-08-11 00:35:00,2.18099,2.18528,2.17765,2.18494,45500000.0
2008-08-11 00:40:00,2.18257,2.18566,2.18105,2.18196,33130000.0
2008-08-11 00:45:00,2.18333,2.18528,2.17888,2.18269,53760000.0
2008-08-11 00:50:00,2.18114,2.18576,2.18098,2.18446,43380000.0
2008-08-11 00:55:00,2.18503,2.18647,2.17997,2.18355,42510000.0
2008-08-11 01:00:00,2.18369,2.1854,2.18009,2.18376,55510000.0
2008-08-11 01:05:00,2.18071,2.18495,2.18064,2.18495,32380000.0
2008-08-11 01:10:00,2.18304,2.18439,2.17809,2.18416,40770000.0
2008-08-11 01:15:00,2.18414,2.18556,2.18003,2.18425,43880000.0
2008-08-11 01:20:00,2.18035,2.18475,2.17813,2.17813,43500000.0
2008-08-11 01:25:00,2.18177,2.18684,2.17764,2.18506,53010000.0
2008-08-11 01:30:00,2.18348,2.18592,2.17948,2.18253,38010000.0
2008-08-11 01:35:00,2.18456,2.18533,2.18013,2.18385,37380000.0
2008-08-11 01:40:00,2.18245,2.18561,2.17621,2.18375,50130000.0
2008-08-11 01:45:00,2.18367,2.18696,2.17903,2.18696,44510000.0
2008-08-11 01:50:00,2.18387,2.18909,2.1833,2.18863,41390000.0
2008-08-11 01:55:00,2.18587,2.18912,2.18309,2.18637,44640000.0
2008-08-11 02:00:00,2.18651,2.18893,2.18145,2.1842,54890000.0
2008-08-11 02:05:00,2.18554,2.18698,2.18242,2.18391,40630000.0
2008-08-11 02:10:00,2.18634,2.18653,2.17862,2.18394,49380000.0
2008-08-11 02:15:00,2.1864,2.18774,2.1806,2.18601,56000000.0
2008-08-11 02:20:00,2.18643,2.18661,2.17858,2.18023,41390000.0
2008-08-11 02:25:00,2.17914,2.18362,2.17703,2.18301,41630000.0
2008-08-11 02:30:00,2.18226,2.1861,2.17794,2.18465,57390000.0
2008-08-11 02:35:00,2.18057,2.18666,2.18034,2.18433,34250000.0
2008-08-11 02:40:00,2.18479,2.18665,2.18041,2.18351,49510000.0
2008-08-11 02:45:00,2.18344,2.18501,2.1776,2.1845,39140000.0
2008-08-11 02:50:00,2.18518,2.18552,2.18096,2.18271,35760000.0
2008-08-11 02:55:00,2.18294,2.18565,2.1798,2.18328,44010000.0
2008-08-11 03:00:00,2.18541,2.18577,2.17928,2.18387,40380000.0
2008-08-11 03:05:00,2.18391,2.18724,2.18118,2.18243,39880000.0
2008-08-11 03:10:00,2.18195,2.18511,2.17889,2.18036,44770000.0
2008-08-11 03:15:00,2.17982,2.1839,2.17668,2.17668,40130000.0
2008-08-11 03:20:00,2.17993,2.18238,2.17516,2.17931,42760000.0
2008-08-11 03:25:00,2.18092,2.18236,2.1768,2.1791,42880000.0
2008-08-11 03:30:00,2.18028,2.18303,2.17667,2.179,50390000.0
2008-08-11 03:35:00,2.18033,2.18312,2.17519,2.18218,37500000.0
2008-08-11 03:40:00,2.17944,2.18398,2.17875,2.18145,38380000.0
2008-08-11 03:45:00,2.18291,2.18388,2.1787,2.18172,36880000.0
2008-08-11 03:50:00,2.17847,2.1856,2.17847,2.18518,41500000.0
2008-08-11 03:55:00,2.18505,2.18533,2.17949,2.18503,44510000.0
2008-08-11 04:00:00,2.18587,2.18587,2.17973,2.18124,36260000.0
2008-08-11 04:05:00,2.18282,2.18515,2.17819,2.18374,35630000.0
2008-08-11 04:10:00,2.17976,2.18419,2.17804,2.18326,42750000.0
2008-08-11 04:15:00,2.18494,2.18501,2.17738,2.18397,49010000.0
2008-08-11 04:20:00,2.18244,2.1844,2.17816,2.18202,43380000.0
2008-08-11 04:25:00,2.18331,2.18464,2.17341,2.18453,42130000.0
2008-08-11 04:30:00,2.18132,2.18413,2.17624,2.1793,38890000.0
2008-08-11 04:35:00,2.18461,2.18461,2.17851,2.17954,37270000.0
2008-08-11 04:40:00,2.18166,2.18455,2.178,2.18419,51510000.0
2008-08-11 04:45:00,2.18394,2.18416,2.1783,2.18128,46880000.0
2008-08-11 04:50:00,2.18183,2.18458,2.17848,2.18182,44510000.0
2008-08-11 04:55:00,2.18401,2.18426,2.17843,2.18426,44140000.0
2008-08-11 05:00:00,2.18065,2.18371,2.178,2.18152,31630000.0
2008-08-11 05:05:00,2.18137,2.18529,2.17635,2.18185,43390000.0
2008-08-11 05:10:00,2.18212,2.18416,2.17756,2.18287,36750000.0
2008-08-11 05:15:00,2.18166,2.18396,2.17791,2.18305,39880000.0
2008-08-11 05:20:00,2.18317,2.1834,2.17635,2.18137,46380000.0
2008-08-11 05:25:00,2.17786,2.18324,2.17698,2.18208,39900000.0
2008-08-11 05:30:00,2.1767,2.18292,2.17225,2.17569,32500000.0
2008-08-11 05:35:00,2.18038,2.18342,2.17378,2.1817,38250000.0
2008-08-11 05:40:00,2.18354,2.18366,2.1776,2.1834,36880000.0
2008-08-11 05:45:00,2.18149,2.18383,2.1805,2.18119,41140000.0
2008-08-11 05:50:00,2.18341,2.18427,2.17696,2.18097,42760000.0
2008-08-11 05:55:00,2.18027,2.18276,2.17618,2.18159,38130000.0
2008-08-11 06:00:00,2.17722,2.18245,2.17553,2.17867,47250000.0
2008-08-11 06:05:00,2.18232,2.18317,2.17553,2.18146,49630000.0
2008-08-11 06:10:00,2.18001,2.18345,2.17713,2.18313,45750000.0
2008-08-11 06:15:00,2.18288,2.1845,2.17987,2.1845,45500000.0
2008-08-11 06:20:00,2.18283,2.18457,2.17784,2.18204,49130000.0
2008-08-11 06:25:00,2.18457,2.18534,2.17969,2.18398,37500000.0
2008-08-11 06:30:00,2.18307,2.18407,2.17902,2.17922,51760000.0
2008-08-11 06:35:00,2.18305,2.18305,2.17722,2.18261,45390000.0
2008-08-11 06:40:00,2.18013,2.18337,2.17724,2.18182,36380000.0
2008-08-11 06:45:00,2.18147,2.18257,2.175,2.18141,53640000.0
2008-08-11 06:50:00,2.17851,2.182,2.17556,2.17805,42380000.0
2008-08-11 06:55:00,2.18015,2.18309,2.1764,2.18046,43630000.0
2008-08-11 07:00:00,2.17874,2.18404,2.17767,2.18328,37000000.0
2008-08-11 07:05:00,2.18015,2.1844,2.17721,2.1822,47000000.0
2008-08-11 07:10:00,2.18216,2.18397,2.17808,2.18274,42500000.0
2008-08-11 07:15:00,2.18242,2.18426,2.17618,2.1779,39880000.0
2008-08-11 07:20:00,2.18145,2.18424,2.17778,2.1803,42630000.0
2008-08-11 07:25:00,2.18332,2.18443,2.17831,2.18172,58270000.0
2008-08-11 07:30:00,2.18007,2.1847,2.17802,2.17865,44760000.0
2008-08-11 07:35:00,2.17753,2.18227,2.17449,2.18029,46140000.0
2008-08-11 07:40:00,2.18018,2.18213,2.17644,2.17952,53380000.0
2008-08-11 07:45:00,2.17776,2.18369,2.17598,2.17918,43390000.0
2008-08-11 07:50:00,2.18336,2.18441,2.17606,2.18356,44000000.0
2008-08-11 07:55:00,2.18345,2.1858,2.1785,2.18418,43510000.0
2008-08-11 08:00:00,2.18473,2.18561,2.17824,2.18396,50630000.0
2008-08-11 08:05:00,2.18153,2.18399,2.17881,2.18292,41130000.0
2008-08-11 08:10:00,2.17706,2.18349,2.17683,2.18097,54880000.0
2008-08-11 08:15:00,2.18085,2.18221,2.17494,2.1808,54760000.0
2008-08-11 08:20:00,2.17891,2.1823,2.17631,2.18065,46760000.0
2008-08-11 08:25:00,2.18119,2.18756,2.178,2.18638,42750000.0
2008-08-11 08:30:00,2.18606,2.18836,2.18366,2.18382,48130000.0
2008-08-11 08:35:00,2.18788,2.19157,2.18529,2.18852,42520000.0
2008-08-11 08:40:00,2.18906,2.19313,2.18579,2.19048,44390000.0
2008-08-11 08:45:00,2.19284,2.19364,2.18638,2.19223,51760000.0
2008-08-11 08:50:00,2.19142,2.19319,2.188,2.18926,48390000.0
2008-08-11 08:55:00,2.18834,2.19138,2.18566,2.1871,42880000.0
2008-08-11 09:00:00,2.18905,2.18967,2.18203,2.18473,50010000.0
2008-08-11 09:05:00,2.18121,2.18749,2.18121,2.18496,46500000.0
2008-08-11 09:10:00,2.18226,2.18819,2.18017,2.18606,40750000.0
2008-08-11 09:15:00,2.18663,2.18708,2.18074,2.18663,43250000.0
2008-08-11 09:20:00,2.1864,2.18726,2.18207,2.187,55270000.0
2008-08-11 09:25:00,2.18826,2.18903,2.18164,2.18501,58130000.0
2008-08-11 09:30:00,2.18494,2.18494,2.17912,2.18408,37130000.0
2008-08-11 09:35:00,2.18265,2.1828,2.17584,2.18155,46140000.0
2008-08-11 09:40:00,2.18049,2.1812,2.17467,2.17811,45130000.0
2008-08-11 09:45:00,2.17773,2.17882,2.17359,2.17523,35500000.0
2008-08-11 09:50:00,2.1732,2.17484,2.16772,2.16967,39380000.0
2008-08-11 09:55:00,2.16823,2.1715,2.16372,2.16923,51000000.0
2008-08-11 10:00:00,2.16998,2.17038,2.16139,2.1647,49760000.0
2008-08-11 10:05:00,2.16625,2.16805,2.15801,2.16527,51130000.0
2008-08-11 10:10:00,2.16562,2.16667,2.15821,2.16042,37130000.0
2008-08-11 10:15:00,2.15725,2.16051,2.15257,2.1603,39010000.0
2008-08-11 10:20:00,2.15844,2.16211,2.15593,2.16046,40760000.0
2008-08-11 10:25:00,2.15769,2.16055,2.15185,2.15819,37500000.0
2008-08-11 10:30:00,2.15608,2.15893,2.15127,2.15635,49630000.0
2008-08-11 10:35:00,2.15716,2.15784,2.15297,2.15726,57630000.0
2008-08-11 10:40:00,2.15803,2.15935,2.15037,2.15446,48250000.0
2008-08-11 10:45:00,2.15804,2.15991,2.15439,2.15787,47640000.0
2008-08-11 10:50:00,2.15644,2.15899,2.15505,2.15634,40000000.0
2008-08-11 10:55:00,2.15731,2.15832,2.15406,2.15699,47890000.0
2008-08-11 11:00:00,2.15753,2.15791,2.15259,2.15615,45130000.0
2008-08-11 11:05:00,2.1573,2.15948,2.15269,2.15655,45880000.0
2008-08-11 11:10:00,2.15819,2.16036,2.15396,2.15672,52760000.0
2008-08-11 11:15:00,2.1581,2.16226,2.15638,2.15883,45380000.0
2008-08-11 11:20:00,2.15674,2.1612,2.15322,2.15891,57630000.0
2008-08-11 11:25:00,2.16019,2.16192,2.15445,2.16192,42760000.0
2008-08-11 11:30:00,2.16167,2.16321,2.15791,2.16292,51750000.0
2008-08-11 11:35:00,2.16218,2.16467,2.15822,2.16203,44390000.0
2008-08-11 11:40:00,2.16104,2.16608,2.1591,2.16295,44010000.0
2008-08-11 11:45:00,2.16493,2.16778,2.1616,2.16639,45510000.0
2008-08-11 11:50:00,2.16841,2.16841,2.16165,2.16566,43250000.0
2008-08-11 11:55:00,2.16516,2.16649,2.16046,2.16649,40500000.0
2008-08-11 12:00:00,2.16518,2.16869,2.1624,2.16632,47260000.0
2008-08-11 12:05:00,2.1655,2.16831,2.1627,2.16688,44630000.0
2008-08-11 12:10:00,2.16986,2.16986,2.16122,2.16613,41250000.0
2008-08-11 12:15:00,2.16545,2.16887,2.16147,2.16824,38130000.0
2008-08-11 12:20:00,2.16728,2.17144,2.16412,2.16808,50510000.0
2008-08-11 12:25:00,2.16876,2.17098,2.16562,2.16783,44010000.0
2008-08-11 12:30:00,2.16872,2.17167,2.16549,2.17038,36140000.0
2008-08-11 12:35:00,2.17036,2.17296,2.16613,2.17028,53630000.0
2008-08-11 12:40:00,2.16872,2.17258,2.16466,2.16898,45130000.0
2008-08-11 12:45:00,2.17118,2.17215,2.16745,2.17143,35630000.0
2008-08-11 12:50:00,2.17157,2.17258,2.16666,2.17021,57020000.0
2008-08-11 12:55:00,2.16953,2.17291,2.16666,2.1705,59020000.0
2008-08-11 13:00:00,2.17149,2.17335,2.16684,2.1716,50250000.0
2008-08-11 13:05:00,2.16823,2.17234,2.16578,2.16935,39130000.0
2008-08-11 13:10:00,2.16961,2.17172,2.16441,2.17095,41260000.0
2008-08-11 13:15:00,2.16818,2.17229,2.1658,2.17229,47630000.0
2008-08-11 13:20:00,2.16505,2.17227,2.16505,2.17106,52500000.0
2008-08-11 13:25:00,2.16928,2.17422,2.16727,2.17101,46510000.0
2008-08-11 13:30:00,2.17102,2.17501,2.1652,2.1722,50130000.0
2008-08-11 13:35:00,2.17114,2.17433,2.16821,2.17171,43760000.0
2008-08-11 13:40:00,2.1719,2.17494,2.16815,2.17103,60510000.0
2008-08-11 13:45:00,2.17338,2.17442,2.16768,2.17153,40750000.0
2008-08-11 13:50:00,2.16964,2.17392,2.16694,2.17069,40260000.0
2008-08-11 13:55:00,2.17223,2.17367,2.16627,2.16627,42510000.0
2008-08-11 14:00:00,2.17288,2.17428,2.16864,2.17297,45630000.0
2008-08-11 14:05:00,2.17063,2.175,2.16897,2.17317,38880000.0
2008-08-11 14:10:00,2.17288,2.17458,2.16602,2.16602,49010000.0
2008-08-11 14:15:00,2.17113,2.17279,2.16755,2.16755,37250000.0
2008-08-11 14:20:00,2.17033,2.17255,2.16539,2.17124,41000000.0
2008-08-11 14:25:00,2.17213,2.17213,2.16435,2.17014,41500000.0
2008-08-11 14:30:00,2.17017,2.17292,2.1641,2.17032,42390000.0
2008-08-11 14:35:00,2.17071,2.1749,2.16885,2.171,49140000.0
2008-08-11 14:40:00,2.17289,2.17521,2.16991,2.17459,38750000.0
2008-08-11 14:45:00,2.17445,2.17586,2.16946,2.17506,46010000.0
2008-08-11 14:50:00,2.17339,2.17609,2.16943,2.17513,44880000.0
2008-08-11 14:55:00,2.17432,2.18232,2.17105,2.18107,50760000.0
2008-08-11 15:00:00,2.18185,2.18229,2.17427,2.17603,52130000.0
2008-08-11 15:05:00,2.17858,2.18091,2.17478,2.18023,39750000.0
2008-08-11 15:10:00,2.179,2.1817,2.17662,2.17687,46890000.0
2008-08-11 15:15:00,2.17914,2.18111,2.1748,2.1748,43630000.0
2008-08-11 15:20:00,2.18015,2.18201,2.17401,2.18142,49760000.0
2008-08-11 15:25:00,2.17992,2.18129,2.17442,2.17823,41760000.0
2008-08-11 15:30:00,2.17821,2.17986,2.17253,2.17573,38760000.0
2008-08-11 15:35:00,2.17578,2.17891,2.16903,2.17607,46760000.0
2008-08-11 15:40:00,2.17828,2.17871,2.17235,2.1749,43000000.0
2008-08-11 15:45:00,2.17913,2.18004,2.17203,2.17738,50380000.0
2008-08-11 15:50:00,2.17649,2.17924,2.17305,2.17795,51650000.0
2008-08-11 15:55:00,2.17824,2.17997,2.17384,2.17868,41260000.0
2008-08-11 16:00:00,2.17994,2.181,2.17399,2.17826,43880000.0
2008-08-11 16:05:00,2.17814,2.18082,2.174,2.18013,34510000.0
2008-08-11 16:10:00,2.17724,2.18084,2.17583,2.17915,44880000.0
2008-08-11 16:15:00,2.17725,2.18247,2.17488,2.17849,46760000.0
2008-08-11 16:20:00,2.17971,2.18277,2.17593,2.17829,47760000.0
2008-08-11 16:25:00,2.17973,2.18143,2.17649,2.17986,41630000.0
2008-08-11 16:30:00,2.17958,2.18071,2.17515,2.17969,48750000.0
2008-08-11 16:35:00,2.17817,2.17961,2.17314,2.1781,55260000.0
2008-08-11 16:40:00,2.17689,2.17945,2.17255,2.17945,46890000.0
2008-08-11 16:45:00,2.17822,2.18111,2.17462,2.18111,40510000.0
2008-08-11 16:50:00,2.17828,2.18168,2.17469,2.17699,35750000.0
2008-08-11 16:55:00,2.17905,2.1802,2.17293,2.17715,43750000.0
2008-08-11 17:00:00,2.17719,2.18064,2.17444,2.18051,36010000.0
2008-08-11 17:05:00,2.17805,2.18194,2.17516,2.18113,53130000.0
2008-08-11 17:10:00,2.17487,2.18158,2.17452,2.17452,39010000.0
2008-08-11 17:15:00,2.17937,2.18125,2.17705,2.18002,43380000.0
2008-08-11 17:20:00,2.18068,2.1808,2.17633,2.17773,48510000.0
2008-08-11 17:25:00,2.17894,2.18356,2.17393,2.18356,44130000.0
2008-08-11 17:30:00,2.18251,2.18295,2.17778,2.1796,41510000.0
2008-08-11 17:35:00,2.17808,2.18347,2.17764,2.18274,44750000.0
2008-08-11 17:40:00,2.18419,2.1842,2.18035,2.18319,41880000.0
2008-08-11 17:45:00,2.18337,2.18396,2.17842,2.18245,49250000.0
2008-08-11 17:50:00,2.18091,2.18693,2.17814,2.18693,42000000.0
2008-08-11 17:55:00,2.18623,2.1871,2.17955,2.18486,39880000.0
2008-08-11 18:00:00,2.18644,2.19,2.18202,2.18898,46380000.0
2008-08-11 18:05:00,2.18997,2.19026,2.18463,2.18704,51130000.0
2008-08-11 18:10:00,2.18869,2.19081,2.18538,2.18721,41380000.0
2008-08-11 18:15:00,2.1881,2.1897,2.18478,2.18607,64130000.0
2008-08-11 18:20:00,2.18768,2.19219,2.18577,2.18931,49760000.0
2008-08-11 18:25:00,2.18717,2.19094,2.18465,2.18968,36130000.0
2008-08-11 18:30:00,2.18863,2.19408,2.18366,2.18903,56760000.0
2008-08-11 18:35:00,2.1912,2.19269,2.18562,2.19015,50260000.0
2008-08-11 18:40:00,2.18988,2.19432,2.18635,2.19175,49010000.0
2008-08-11 18:45:00,2.19117,2.19389,2.18699,2.19036,41640000.0
2008-08-11 18:50:00,2.19064,2.19254,2.18579,2.18977,46880000.0
2008-08-11 18:55:00,2.18819,2.19233,2.18591,2.19201,43140000.0
2008-08-11 19:00:00,2.1906,2.19184,2.18434,2.1894,43140000.0
2008-08-11 19:05:00,2.18825,2.19047,2.18403,2.18702,51140000.0
2008-08-11 19:10:00,2.19003,2.19258,2.18666,2.1877,39260000.0
2008-08-11 19:15:00,2.19094,2.19432,2.18573,2.18819,59400000.0
2008-08-11 19:20:00,2.1929,2.19415,2.18652,2.19338,47510000.0
2008-08-11 19:25:00,2.19148,2.19431,2.18598,2.19431,43510000.0
2008-08-11 19:30:00,2.19406,2.19627,2.18857,2.19627,43890000.0
2008-08-11 19:35:00,2.19573,2.19825,2.19425,2.19668,37880000.0
2008-08-11 19:40:00,2.19685,2.19697,2.19133,2.19549,41380000.0
2008-08-11 19:45:00,2.1952,2.19718,2.18985,2.19404,42880000.0
2008-08-11 19:50:00,2.19517,2.19849,2.19073,2.19256,45140000.0
2008-08-11 19:55:00,2.1972,2.19841,2.19148,2.19524,54380000.0
2008-08-11 20:00:00,2.1966,2.19664,2.19179,2.19447,52390000.0
2008-08-11 20:05:00,2.19443,2.19747,2.19176,2.19622,58150000.0
2008-08-11 20:10:00,2.19575,2.19708,2.18923,2.19647,43010000.0
2008-08-11 20:15:00,2.19278,2.19638,2.1892,2.19353,44390000.0
2008-08-11 20:20:00,2.19328,2.19651,2.18837,2.19057,52010000.0
2008-08-11 20:25:00,2.19215,2.19503,2.18941,2.19427,57880000.0
2008-08-11 20:30:00,2.19249,2.1958,2.18844,2.19465,48760000.0
2008-08-11 20:35:00,2.19319,2.19443,2.18839,2.19042,46510000.0
2008-08-11 20:40:00,2.19092,2.19552,2.1893,2.19391,59510000.0
2008-08-11 20:45:00,2.19399,2.19552,2.18933,2.19491,36750000.0
2008-08-11 20:50:00,2.1917,2.1955,2.1886,2.19267,42500000.0
2008-08-11 20:55:00,2.19277,2.19408,2.18718,2.19243,51520000.0
2008-08-11 21:00:00,2.19263,2.19417,2.18789,2.19293,53250000.0
2008-08-11 21:05:00,2.1933,2.19586,2.18997,2.19358,38250000.0
2008-08-11 21:10:00,2.19076,2.19451,2.18872,2.18995,32260000.0
2008-08-11 21:15:00,2.19369,2.19565,2.18955,2.19565,41510000.0
2008-08-11 21:20:00,2.19486,2.19621,2.1908,2.1932,38130000.0
2008-08-11 21:25:00,2.19497,2.19752,2.19104,2.19752,39250000.0
2008-08-11 21:30:00,2.19675,2.19832,2.19193,2.19671,41760000.0
2008-08-11 21:35:00,2.19195,2.19918,2.19195,2.19731,46630000.0
2008-08-11 21:40:00,2.19718,2.19914,2.19355,2.19716,44390000.0
2008-08-11 21:45:00,2.1959,2.1981,2.192,2.19356,43770000.0
2008-08-11 21:50:00,2.19384,2.19776,2.19121,2.19776,35250000.0
2008-08-11 21:55:00,2.19709,2.19849,2.19138,2.19294,43880000.0
2008-08-11 22:00:00,2.19794,2.19909,2.19456,2.19676,34260000.0
2008-08-11 22:05:00,2.19769,2.19932,2.19321,2.19907,38760000.0
2008-08-11 22:10:00,2.19778,2.19895,2.19362,2.19718,31630000.0
2008-08-11 22:15:00,2.19317,2.20018,2.19317,2.19804,46630000.0
2008-08-11 22:20:00,2.19804,2.19994,2.19408,2.19865,37880000.0
2008-08-11 22:25:00,2.19547,2.19993,2.19438,2.19745,45510000.0
2008-08-11 22:30:00,2.19689,2.20045,2.19544,2.19568,41380000.0
2008-08-11 22:35:00,2.19873,2.20114,2.1938,2.19645,36630000.0
2008-08-11 22:40:00,2.19725,2.19898,2.19316,2.1986,32000000.0
2008-08-11 22:45:00,2.19708,2.19816,2.19171,2.1945,34010000.0
2008-08-11 22:50:00,2.19707,2.19846,2.19186,2.19703,42880000.0
2008-08-11 22:55:00,2.19584,2.1981,2.19221,2.19657,34250000.0
2008-08-11 23:00:00,2.19703,2.19867,2.19204,2.1982,45140000.0
2008-08-11 23:05:00,2.19381,2.19867,2.19094,2.19705,46250000.0
2008-08-11 23:10:00,2.19571,2.19935,2.19274,2.19532,40380000.0
2008-08-11 23:15:00,2.19204,2.19763,2.19002,2.19731,38000000.0
2008-08-11 23:20:00,2.19413,2.19806,2.18957,2.19379,43750000.0
2008-08-11 23:25:00,2.19466,2.19825,2.19233,2.19671,31630000.0
2008-08-11 23:30:00,2.19446,2.19857,2.19132,2.19857,35880000.0
2008-08-11 23:35:00,2.19454,2.19782,2.18672,2.19782,37880000.0
2008-08-11 23:40:00,2.19787,2.19858,2.19283,2.19528,42880000.0
2008-08-11 23:45:00,2.19284,2.1983,2.19125,2.19429,32010000.0
2008-08-11 23:50:00,2.19415,2.19851,2.19061,2.19787,42260000.0
2008-08-11 23:55:00,2.19852,2.19951,2.1936,2.19464,41750000.0
2008-08-12 00:00:00,2.1985,2.19918,2.19188,2.19879,53000000.0
2008-08-12 00:05:00,2.19896,2.19927,2.19148,2.19823,45760000.0
2008-08-12 00:10:00,2.19534,2.20013,2.19268,2.19868,50880000.0
2008-08-12 00:15:00,2.19558,2.19857,2.19183,2.19472,44630000.0
2008-08-12 00:20:00,2.19246,2.19848,2.19134,2.19848,41640000.0
2008-08-12 00:25:00,2.19754,2.19797,2.19004,2.19483,32010000.0
2008-08-12 00:30:00,2.19724,2.19781,2.19108,2.19755,44140000.0
2008-08-12 00:35:00,2.19859,2.19859,2.19019,2.19279,42630000.0
2008-08-12 00:40:00,2.19636,2.19743,2.19055,2.19413,39630000.0
2008-08-12 00:45:00,2.19421,2.19627,2.18875,2.19533,46500000.0
2008-08-12 00:50:00,2.19459,2.19528,2.19029,2.19528,50640000.0
2008-08-12 00:55:00,2.19361,2.19646,2.19215,2.19436,43130000.0
2008-08-12 01:00:00,2.19329,2.19902,2.1847,2.19653,48010000.0
2008-08-12 01:05:00,2.19413,2.19649,2.18926,2.19438,40130000.0
2008-08-12 01:10:00,2.19658,2.19781,2.19226,2.19226,40010000.0
2008-08-12 01:15:00,2.19693,2.19704,2.19159,2.19512,45030000.0
2008-08-12 01:20:00,2.19514,2.19725,2.18909,2.19294,54130000.0
2008-08-12 01:25:00,2.18762,2.1968,2.18762,2.19447,42250000.0
2008-08-12 01:30:00,2.19075,2.19582,2.18947,2.19389,39270000.0
2008-08-12 01:35:00,2.19049,2.19947,2.18993,2.19644,38520000.0
2008-08-12 01:40:00,2.19833,2.19833,2.19406,2.19722,34640000.0
2008-08-12 01:45:00,2.19618,2.19893,2.19395,2.19731,53770000.0
2008-08-12 01:50:00,2.1968,2.19887,2.19407,2.19734,48630000.0
2008-08-12 01:55:00,2.19435,2.19833,2.19435,2.19737,36130000.0
2008-08-12 02:00:00,2.19723,2.19823,2.19159,2.19468,46000000.0
2008-08-12 02:05:00,2.19544,2.19706,2.19149,2.1934,43030000.0
2008-08-12 02:10:00,2.195,2.19653,2.18948,2.19527,49510000.0
2008-08-12 02:15:00,2.1948,2.1965,2.18974,2.19436,49640000.0
2008-08-12 02:20:00,2.19488,2.19702,2.19141,2.19508,35380000.0
2008-08-12 02:25:00,2.19307,2.19625,2.19001,2.19524,49390000.0
2008-08-12 02:30:00,2.19607,2.19791,2.19077,2.19463,56510000.0
2008-08-12 02:35:00,2.19253,2.19755,2.18925,2.19409,35640000.0
2008-08-12 02:40:00,2.19623,2.19697,2.19219,2.19631,43380000.0
2008-08-12 02:45:00,2.19557,2.19684,2.19023,2.19561,45760000.0
2008-08-12 02:50:00,2.19685,2.19824,2.19358,2.19617,31880000.0
2008-08-12 02:55:00,2.19693,2.19984,2.19398,2.19825,52020000.0
2008-08-12 03:00:00,2.19796,2.20211,2.19462,2.19984,44010000.0
2008-08-12 03:05:00,2.20199,2.20329,2.1961,2.20232,41260000.0
2008-08-12 03:10:00,2.20131,2.20385,2.1953,2.2004,46130000.0
2008-08-12 03:15:00,2.19891,2.20054,2.19441,2.19838,36630000.0
2008-08-12 03:20:00,2.19869,2.20261,2.19583,2.19657,40890000.0
2008-08-12 03:25:00,2.19612,2.20118,2.19278,2.1988,45140000.0
2008-08-12 03:30:00,2.1995,2.20207,2.19474,2.20008,42010000.0
2008-08-12 03:35:00,2.19966,2.20081,2.19543,2.19657,43000000.0
2008-08-12 03:40:00,2.19487,2.19988,2.19481,2.19767,39130000.0
2008-08-12 03:45:00,2.19744,2.20088,2.19376,2.19949,35010000.0
2008-08-12 03:50:00,2.19325,2.20027,2.19225,2.19966,48010000.0
2008-08-12 03:55:00,2.19975,2.20052,2.1944,2.19644,42250000.0
2008-08-12 04:00:00,2.19952,2.20114,2.19313,2.19709,34390000.0
2008-08-12 04:05:00,2.19853,2.20074,2.19406,2.19684,36880000.0
2008-08-12 04:10:00,2.1967,2.19991,2.19303,2.19728,54020000.0
2008-08-12 04:15:00,2.19866,2.20124,2.19371,2.20124,45510000.0
2008-08-12 04:20:00,2.19917,2.20282,2.19631,2.19649,48640000.0
2008-08-12 04:25:00,2.19808,2.20157,2.19234,2.19656,47380000.0
2008-08-12 04:30:00,2.19832,2.20123,2.19271,2.19637,38880000.0
2008-08-12 04:35:00,2.20154,2.20154,2.19441,2.19732,35380000.0
2008-08-12 04:40:00,2.19648,2.20099,2.19407,2.19736,47000000.0
2008-08-12 04:45:00,2.20008,2.20105,2.19248,2.19595,45630000.0
2008-08-12 04:50:00,2.20009,2.20048,2.19191,2.19894,33890000.0
2008-08-12 04:55:00,2.19623,2.20002,2.19255,2.19898,38760000.0
2008-08-12 05:00:00,2.19691,2.20029,2.19247,2.19891,53140000.0
2008-08-12 05:05:00,2.19873,2.19983,2.19265,2.19878,49390000.0
2008-08-12 05:10:00,2.19905,2.20077,2.19423,2.19759,43630000.0
2008-08-12 05:15:00,2.19613,2.20086,2.19351,2.1975,40140000.0
2008-08-12 05:20:00,2.1995,2.20109,2.19388,2.19984,50520000.0
2008-08-12 05:25:00,2.19494,2.20237,2.19479,2.20085,45510000.0
2008-08-12 05:30:00,2.19703,2.20143,2.19385,2.1959,31760000.0
2008-08-12 05:35:00,2.19701,2.20131,2.19222,2.19839,49760000.0
2008-08-12 05:40:00,2.19649,2.20132,2.1916,2.19853,39250000.0
2008-08-12 05:45:00,2.19774,2.20076,2.19566,2.20003,41260000.0
2008-08-12 05:50:00,2.19583,2.20066,2.19322,2.1972,43380000.0
2008-08-12 05:55:00,2.2002,2.20055,2.18899,2.20039,40880000.0
2008-08-12 06:00:00,2.19522,2.20072,2.19317,2.19317,46880000.0
2008-08-12 06:05:00,2.20055,2.20141,2.19387,2.19625,42380000.0
2008-08-12 06:10:00,2.19765,2.19962,2.19436,2.19959,41260000.0
2008-08-12 06:15:00,2.19574,2.20054,2.19443,2.19671,50750000.0
2008-08-12 06:20:00,2.19799,2.20053,2.1906,2.19635,52640000.0
2008-08-12 06:25:00,2.1985,2.20083,2.19369,2.20083,42880000.0
2008-08-12 06:30:00,2.19737,2.20241,2.19498,2.19625,45130000.0
2008-08-12 06:35:00,2.1994,2.20084,2.19332,2.19825,45630000.0
2008-08-12 06:40:00,2.19797,2.20171,2.19576,2.19997,42380000.0
2008-08-12 06:45:00,2.19891,2.20156,2.1927,2.20144,48750000.0
2008-08-12 06:50:00,2.19795,2.20202,2.19173,2.1991,41010000.0
2008-08-12 06:55:00,2.20146,2.20244,2.19069,2.20057,43880000.0
2008-08-12 07:00:00,2.19805,2.20093,2.19352,2.19738,38000000.0
2008-08-12 07:05:00,2.19819,2.20189,2.19642,2.19859,41010000.0
2008-08-12 07:10:00,2.19977,2.20156,2.19587,2.20009,38380000.0
2008-08-12 07:15:00,2.19989,2.20146,2.19464,2.19796,40880000.0
2008-08-12 07:20:00,2.19938,2.20211,2.19637,2.1974,50510000.0
2008-08-12 07:25:00,2.20123,2.20218,2.19446,2.20071,60380000.0
2008-08-12 07:30:00,2.1994,2.20371,2.19724,2.20031,51140000.0
2008-08-12 07:35:00,2.19924,2.20367,2.19564,2.20234,46500000.0
2008-08-12 07:40:00,2.20247,2.20549,2.19831,2.20549,48510000.0
2008-08-12 07:45:00,2.20017,2.2088,2.20017,2.20401,41890000.0
2008-08-12 07:50:00,2.20521,2.21061,2.20127,2.21061,44630000.0
2008-08-12 07:55:00,2.20888,2.21109,2.20453,2.21022,43880000.0
2008-08-12 08:00:00,2.20992,2.21208,2.20368,2.21159,46010000.0
2008-08-12 08:05:00,2.20939,2.21264,2.20634,2.2125,42140000.0
2008-08-12 08:10:00,2.20746,2.21304,2.20543,2.20934,47390000.0
2008-08-12 08:15:00,2.20993,2.21085,2.20401,2.21021,50010000.0
2008-08-12 08:20:00,2.20794,2.21013,2.20427,2.20773,46500000.0
2008-08-12 08:25:00,2.20596,2.21066,2.20216,2.20706,42380000.0
2008-08-12 08:30:00,2.20558,2.20908,2.20169,2.20327,43000000.0
2008-08-12 08:35:00,2.20597,2.20672,2.20113,2.20149,45250000.0
2008-08-12 08:40:00,2.19783,2.2041,2.19736,2.2022,43750000.0
2008-08-12 08:45:00,2.20376,2.20417,2.19468,2.2024,46760000.0
2008-08-12 08:50:00,2.20262,2.20424,2.19732,2.20239,42630000.0
2008-08-12 08:55:00,2.19968,2.2052,2.19904,2.20072,41750000.0
2008-08-12 09:00:00,2.20336,2.20532,2.19945,2.20235,42130000.0
2008-08-12 09:05:00,2.20029,2.20446,2.19919,2.20381,40250000.0
2008-08-12 09:10:00,2.20201,2.20879,2.20021,2.20679,38250000.0
2008-08-12 09:15:00,2.20724,2.20865,2.19879,2.20312,43760000.0
2008-08-12 09:20:00,2.20259,2.20407,2.19625,2.20063,50760000.0
2008-08-12 09:25:00,2.20118,2.20304,2.19432,2.20304,53250000.0
2008-08-12 09:30:00,2.20208,2.20322,2.19738,2.20298,40140000.0
2008-08-12 09:35:00,2.20305,2.20604,2.19983,2.20358,44130000.0
2008-08-12 09:40:00,2.20327,2.2037,2.19881,2.20249,48880000.0
2008-08-12 09:45:00,2.20259,2.20373,2.19837,2.20029,41250000.0
2008-08-12 09:50:00,2.20044,2.20207,2.19573,2.19804,41260000.0
2008-08-12 09:55:00,2.19646,2.2012,2.1929,2.20048,49510000.0
2008-08-12 10:00:00,2.20153,2.20237,2.1957,2.19993,50510000.0
2008-08-12 10:05:00,2.20119,2.20216,2.19262,2.19739,41250000.0
2008-08-12 10:10:00,2.19832,2.20102,2.19512,2.20027,43250000.0
2008-08-12 10:15:00,2.19724,2.2022,2.19597,2.20092,35010000.0
2008-08-12 10:20:00,2.20017,2.20249,2.19536,2.19787,45890000.0
2008-08-12 10:25:00,2.19957,2.20313,2.19579,2.20263,45020000.0
2008-08-12 10:30:00,2.20119,2.20566,2.19626,2.20271,43130000.0
2008-08-12 10:35:00,2.20419,2.20498,2.19988,2.20182,43640000.0
2008-08-12 10:40:00,2.20313,2.20514,2.19716,2.20143,44260000.0
2008-08-12 10:45:00,2.20443,2.20789,2.20015,2.20462,49760000.0
2008-08-12 10:50:00,2.20415,2.20737,2.20164,2.20355,47130000.0
2008-08-12 10:55:00,2.20223,2.20526,2.19813,2.2043,48000000.0
2008-08-12 11:00:00,2.2044,2.20464,2.19615,2.19928,46010000.0
2008-08-12 11:05:00,2.20069,2.20104,2.19085,2.19359,46250000.0
2008-08-12 11:10:00,2.19451,2.19577,2.19096,2.19242,54750000.0
2008-08-12 11:15:00,2.19413,2.19811,2.19144,2.19519,41630000.0
2008-08-12 11:20:00,2.1935,2.19679,2.18874,2.19437,52380000.0
2008-08-12 11:25:00,2.19513,2.19655,2.19011,2.19314,42880000.0
2008-08-12 11:30:00,2.1916,2.1969,2.18989,2.19393,44000000.0
2008-08-12 11:35:00,2.19658,2.19743,2.19071,2.19394,41380000.0
2008-08-12 11:40:00,2.19086,2.1987,2.19086,2.19544,42500000.0
2008-08-12 11:45:00,2.19746,2.19826,2.19217,2.19781,41630000.0
2008-08-12 11:50:00,2.19763,2.19928,2.19296,2.19888,44260000.0
2008-08-12 11:55:00,2.19652,2.20128,2.19602,2.20023,47010000.0
2008-08-12 12:00:00,2.20016,2.20141,2.19455,2.19872,50500000.0
2008-08-12 12:05:00,2.1979,2.19966,2.1925,2.19668,37500000.0
2008-08-12 12:10:00,2.19926,2.19956,2.19123,2.19721,38880000.0
2008-08-12 12:15:00,2.19516,2.19844,2.19235,2.1957,36890000.0
2008-08-12 12:20:00,2.19356,2.19969,2.19242,2.19659,54880000.0
2008-08-12 12:25:00,2.19755,2.19976,2.19283,2.19503,53880000.0
2008-08-12 12:30:00,2.19508,2.20018,2.19352,2.19829,37750000.0
2008-08-12 12:35:00,2.19703,2.19976,2.19345,2.19962,45760000.0
2008-08-12 12:40:00,2.1965,2.2005,2.19456,2.19707,49880000.0
2008-08-12 12:45:00,2.19755,2.19874,2.19382,2.19731,40500000.0
2008-08-12 12:50:00,2.19765,2.19838,2.19152,2.19543,47250000.0
2008-08-12 12:55:00,2.19479,2.19987,2.19265,2.19761,49260000.0
2008-08-12 13:00:00,2.19967,2.20111,2.19353,2.19811,48010000.0
2008-08-12 13:05:00,2.19548,2.20138,2.19474,2.1993,46750000.0
2008-08-12 13:10:00,2.20006,2.20011,2.19289,2.19799,46250000.0
2008-08-12 13:15:00,2.19851,2.20078,2.19468,2.19923,42250000.0
2008-08-12 13:20:00,2.19557,2.20023,2.19449,2.19981,50500000.0
2008-08-12 13:25:00,2.19772,2.20127,2.19412,2.19758,51000000.0
2008-08-12 13:30:00,2.19622,2.20105,2.19189,2.19816,43510000.0
2008-08-12 13:35:00,2.19896,2.19952,2.19072,2.1962,45000000.0
2008-08-12 13:40:00,2.19828,2.19965,2.19056,2.19308,55640000.0
2008-08-12 13:45:00,2.19459,2.1961,2.18965,2.19512,48760000.0
2008-08-12 13:50:00,2.19378,2.19548,2.18745,2.19319,44130000.0
2008-08-12 13:55:00,2.19255,2.19474,2.18665,2.18665,43630000.0
2008-08-12 14:00:00,2.19245,2.19536,2.18838,2.19443,55130000.0
2008-08-12 14:05:00,2.1927,2.19543,2.18915,2.19289,42130000.0
2008-08-12 14:10:00,2.19348,2.19401,2.18858,2.18858,43250000.0
2008-08-12 14:15:00,2.19305,2.19354,2.1867,2.18789,41760000.0
2008-08-12 14:20:00,2.18529,2.19008,2.18192,2.18793,43380000.0
2008-08-12 14:25:00,2.18912,2.19284,2.18472,2.19284,50630000.0
2008-08-12 14:30:00,2.19276,2.19466,2.18818,2.19285,45130000.0
2008-08-12 14:35:00,2.19243,2.19346,2.18506,2.18506,44380000.0
2008-08-12 14:40:00,2.18651,2.18852,2.18141,2.18746,37640000.0
2008-08-12 14:45:00,2.18739,2.18774,2.18063,2.18631,46380000.0
2008-08-12 14:50:00,2.18244,2.18616,2.17933,2.18559,47260000.0
2008-08-12 14:55:00,2.18553,2.18709,2.18159,2.18387,50390000.0
2008-08-12 15:00:00,2.18596,2.18627,2.18032,2.18083,55760000.0
2008-08-12 15:05:00,2.18571,2.18618,2.17872,2.18028,40630000.0
2008-08-12 15:10:00,2.18119,2.18269,2.17279,2.17373,46390000.0
2008-08-12 15:15:00,2.17641,2.17776,2.17151,2.17151,45250000.0
2008-08-12 15:20:00,2.17654,2.18011,2.16876,2.17927,47260000.0
2008-08-12 15:25:00,2.18019,2.18093,2.17532,2.17874,44630000.0
2008-08-12 15:30:00,2.17702,2.18412,2.17637,2.18066,47260000.0
2008-08-12 15:35:00,2.17951,2.18273,2.17356,2.17713,47130000.0
2008-08-12 15:40:00,2.1797,2.18419,2.17344,2.18162,38630000.0
2008-08-12 15:45:00,2.18303,2.1854,2.17799,2.18409,52130000.0
2008-08-12 15:50:00,2.18424,2.18608,2.17913,2.18306,44500000.0
2008-08-12 15:55:00,2.18533,2.18596,2.18004,2.18422,45750000.0
2008-08-12 16:00:00,2.18518,2.18778,2.17493,2.18726,42010000.0
2008-08-12 16:05:00,2.18615,2.18817,2.18185,2.18694,41510000.0
2008-08-12 16:10:00,2.18406,2.18839,2.18164,2.18739,43140000.0
2008-08-12 16:15:00,2.18428,2.19044,2.18392,2.18717,46630000.0
2008-08-12 16:20:00,2.18914,2.19104,2.18375,2.18976,45750000.0
2008-08-12 16:25:00,2.18881,2.19061,2.18407,2.18724,45260000.0
2008-08-12 16:30:00,2.18731,2.18847,2.18229,2.18847,50380000.0
2008-08-12 16:35:00,2.18772,2.18811,2.18023,2.18729,45130000.0
2008-08-12 16:40:00,2.18589,2.18904,2.18206,2.18904,37000000.0
2008-08-12 16:45:00,2.18855,2.19056,2.18442,2.18975,38760000.0
2008-08-12 16:50:00,2.18849,2.18979,2.18453,2.18638,34000000.0
2008-08-12 16:55:00,2.18952,2.19225,2.1855,2.1911,44130000.0
2008-08-12 17:00:00,2.19013,2.1914,2.18442,2.19117,41770000.0
2008-08-12 17:05:00,2.18891,2.19476,2.18539,2.19416,42390000.0
2008-08-12 17:10:00,2.19068,2.19602,2.18965,2.18984,36000000.0
2008-08-12 17:15:00,2.19215,2.19498,2.19062,2.19197,46000000.0
2008-08-12 17:20:00,2.1945,2.1945,2.18855,2.1934,41380000.0
2008-08-12 17:25:00,2.19108,2.19571,2.1891,2.19504,37630000.0
2008-08-12 17:30:00,2.19456,2.19509,2.18909,2.19219,43640000.0
2008-08-12 17:35:00,2.19009,2.19522,2.1894,2.19106,41010000.0
2008-08-12 17:40:00,2.19059,2.19498,2.18891,2.19498,42510000.0
2008-08-12 17:45:00,2.19308,2.19506,2.18861,2.19189,46630000.0
2008-08-12 17:50:00,2.19271,2.19449,2.18937,2.19378,54630000.0
2008-08-12 17:55:00,2.1936,2.19457,2.18587,2.19243,37250000.0
2008-08-12 18:00:00,2.19195,2.1924,2.18578,2.18979,51270000.0
2008-08-12 18:05:00,2.19128,2.19309,2.18605,2.19067,45380000.0
2008-08-12 18:10:00,2.18894,2.19269,2.18734,2.19078,36380000.0
2008-08-12 18:15:00,2.19188,2.1936,2.18715,2.1917,59640000.0
2008-08-12 18:20:00,2.19004,2.19364,2.18799,2.1925,45760000.0
2008-08-12 18:25:00,2.19057,2.19348,2.18712,2.19171,39250000.0
2008-08-12 18:30:00,2.19011,2.19326,2.18609,2.18837,59760000.0
2008-08-12 18:35:00,2.19165,2.1937,2.18687,2.19196,47250000.0
2008-08-12 18:40:00,2.19249,2.19425,2.18698,2.19401,54250000.0
2008-08-12 18:45:00,2.19283,2.19392,2.18659,2.19113,49500000.0
2008-08-12 18:50:00,2.19248,2.19314,2.18689,2.19117,52010000.0
2008-08-12 18:55:00,2.19053,2.19403,2.18799,2.19301,48640000.0
2008-08-12 19:00:00,2.19259,2.1932,2.1851,2.19002,51760000.0
2008-08-12 19:05:00,2.19112,2.19112,2.1844,2.18823,45630000.0
2008-08-12 19:10:00,2.18785,2.19017,2.18164,2.18164,46130000.0
2008-08-12 19:15:00,2.18555,2.18555,2.17649,2.17764,59500000.0
2008-08-12 19:20:00,2.18192,2.18617,2.17868,2.18278,45880000.0
2008-08-12 19:25:00,2.18333,2.18589,2.17798,2.18477,42000000.0
2008-08-12 19:30:00,2.18469,2.18623,2.18053,2.18597,44250000.0
2008-08-12 19:35:00,2.18373,2.18642,2.18141,2.18329,39640000.0
2008-08-12 19:40:00,2.18377,2.18556,2.18086,2.1849,41140000.0
2008-08-12 19:45:00,2.18345,2.18844,2.18175,2.18234,40630000.0
2008-08-12 19:50:00,2.18559,2.1862,2.17963,2.18062,39890000.0
2008-08-12 19:55:00,2.18567,2.18567,2.17806,2.18333,53380000.0
2008-08-12 20:00:00,2.18155,2.18395,2.17979,2.18178,45020000.0
2008-08-12 20:05:00,2.18383,2.18503,2.17913,2.18372,53500000.0
2008-08-12 20:10:00,2.18202,2.18513,2.17786,2.18207,45760000.0
2008-08-12 20:15:00,2.18207,2.18499,2.17663,2.1841,41500000.0
2008-08-12 20:20:00,2.18308,2.18549,2.17985,2.1821,55390000.0
2008-08-12 20:25:00,2.18341,2.18562,2.17944,2.18524,46380000.0
2008-08-12 20:30:00,2.18463,2.18708,2.17995,2.18498,46260000.0
2008-08-12 20:35:00,2.18473,2.18557,2.17876,2.17876,43510000.0
2008-08-12 20:40:00,2.18145,2.18542,2.17966,2.18489,58380000.0
2008-08-12 20:45:00,2.18329,2.18567,2.17892,2.18567,34380000.0
2008-08-12 20:50:00,2.18228,2.1869,2.17959,2.18506,44500000.0
2008-08-12 20:55:00,2.18253,2.18674,2.17909,2.18312,52750000.0
2008-08-12 21:00:00,2.18134,2.18366,2.17678,2.18188,47500000.0
2008-08-12 21:05:00,2.18408,2.18482,2.18094,2.18369,39260000.0
2008-08-12 21:10:00,2.18106,2.18466,2.17956,2.17972,33500000.0
2008-08-12 21:15:00,2.18332,2.18435,2.17731,2.18304,41630000.0
2008-08-12 21:20:00,2.1844,2.18479,2.17787,2.18037,37500000.0
2008-08-12 21:25:00,2.18409,2.18409,2.17767,2.18332,39500000.0
2008-08-12 21:30:00,2.18284,2.18398,2.17638,2.18214,39380000.0
2008-08-12 21:35:00,2.17605,2.18495,2.17605,2.18172,41010000.0
2008-08-12 21:40:00,2.18204,2.18597,2.17898,2.18597,33750000.0
2008-08-12 21:45:00,2.18731,2.18823,2.18182,2.18182,40260000.0
2008-08-12 21:50:00,2.18266,2.1869,2.1785,2.18585,34750000.0
2008-08-12 21:55:00,2.18624,2.18653,2.17876,2.17876,52140000.0
2008-08-12 22:00:00,2.18481,2.18812,2.18144,2.18661,36380000.0
2008-08-12 22:05:00,2.18463,2.18496,2.17959,2.18286,37010000.0
2008-08-12 22:10:00,2.18385,2.18551,2.17988,2.18231,34140000.0
2008-08-12 22:15:00,2.18331,2.18492,2.17929,2.18344,44890000.0
2008-08-12 22:20:00,2.18231,2.18477,2.17888,2.18306,42760000.0
2008-08-12 22:25:00,2.18189,2.18508,2.18056,2.1847,36500000.0
2008-08-12 22:30:00,2.18409,2.18473,2.17961,2.18299,42760000.0
2008-08-12 22:35:00,2.1853,2.18785,2.1805,2.18142,34750000.0
2008-08-12 22:40:00,2.18278,2.18482,2.17866,2.18447,46880000.0
2008-08-12 22:45:00,2.18257,2.1853,2.17959,2.17964,36250000.0
2008-08-12 22:50:00,2.18361,2.18598,2.17849,2.18432,43130000.0
2008-08-12 22:55:00,2.18361,2.18436,2.17826,2.18315,31390000.0
2008-08-12 23:00:00,2.18252,2.18627,2.17915,2.18627,50250000.0
2008-08-12 23:05:00,2.18142,2.18668,2.17875,2.18295,42890000.0
2008-08-12 23:10:00,2.18343,2.18516,2.17999,2.18191,43880000.0
2008-08-12 23:15:00,2.18373,2.18474,2.17794,2.18397,37130000.0
2008-08-12 23:20:00,2.18177,2.18476,2.1775,2.18159,41630000.0
2008-08-12 23:25:00,2.18139,2.18498,2.17962,2.18498,35880000.0
2008-08-12 23:30:00,2.18184,2.18534,2.17929,2.18251,36380000.0
2008-08-12 23:35:00,2.18286,2.18577,2.18078,2.18502,42010000.0
2008-08-12 23:40:00,2.18568,2.18716,2.1809,2.18337,38510000.0
2008-08-12 23:45:00,2.18194,2.18676,2.18194,2.18493,32250000.0
2008-08-12 23:50:00,2.18617,2.18787,2.17809,2.18518,46750000.0
2008-08-12 23:55:00,2.18326,2.18566,2.17941,2.18339,39380000.0
2008-08-13 00:00:00,2.18514,2.18776,2.18008,2.18507,54630000.0
2008-08-13 00:05:00,2.18522,2.18645,2.17875,2.18323,48630000.0
2008-08-13 00:10:00,2.1825,2.18732,2.18065,2.184,44880000.0
2008-08-13 00:15:00,2.185,2.18596,2.18069,2.18279,50630000.0
2008-08-13 00:20:00,2.18075,2.18564,2.18075,2.1846,45760000.0
2008-08-13 00:25:00,2.18401,2.18489,2.17545,2.18225,57380000.0
2008-08-13 00:30:00,2.18485,2.18494,2.17877,2.18246,50000000.0
2008-08-13 00:35:00,2.18377,2.18603,2.18026,2.18026,40890000.0
2008-08-13 00:40:00,2.18264,2.18527,2.17762,2.18245,43880000.0
2008-08-13 00:45:00,2.18228,2.18352,2.17689,2.18271,51510000.0
2008-08-13 00:50:00,2.18164,2.18452,2.17889,2.18391,49750000.0
2008-08-13 00:55:00,2.18129,2.18471,2.1799,2.18383,46000000.0
2008-08-13 01:00:00,2.18204,2.18541,2.17682,2.1843,54010000.0
2008-08-13 01:05:00,2.18384,2.18534,2.1783,2.18316,42130000.0
2008-08-13 01:10:00,2.18456,2.18694,2.17988,2.17988,46260000.0
2008-08-13 01:15:00,2.18486,2.18672,2.18009,2.18618,39130000.0
2008-08-13 01:20:00,2.18409,2.18739,2.18038,2.18433,51270000.0
2008-08-13 01:25:00,2.18679,2.18748,2.18032,2.18476,45380000.0
2008-08-13 01:30:00,2.18228,2.18711,2.18134,2.18616,42880000.0
2008-08-13 01:35:00,2.18178,2.18875,2.18174,2.18592,45640000.0
2008-08-13 01:40:00,2.18653,2.18809,2.18303,2.18691,34270000.0
2008-08-13 01:45:00,2.186,2.18843,2.18278,2.18766,49380000.0
2008-08-13 01:50:00,2.18669,2.18917,2.18384,2.18644,52010000.0
2008-08-13 01:55:00,2.18615,2.18823,2.18391,2.1878,33250000.0
2008-08-13 02:00:00,2.18385,2.18805,2.18264,2.18525,47630000.0
2008-08-13 02:05:00,2.18784,2.18806,2.18216,2.18393,39130000.0
2008-08-13 02:10:00,2.18746,2.18929,2.18096,2.18729,56500000.0
2008-08-13 02:15:00,2.18539,2.18802,2.17975,2.18602,52880000.0
2008-08-13 02:20:00,2.18773,2.18838,2.18252,2.18674,34000000.0
2008-08-13 02:25:00,2.18345,2.1875,2.18204,2.18711,43130000.0
2008-08-13 02:30:00,2.18574,2.18692,2.18047,2.18335,50640000.0
2008-08-13 02:35:00,2.18133,2.18787,2.18066,2.18466,41010000.0
2008-08-13 02:40:00,2.18582,2.18624,2.1801,2.18433,47380000.0
2008-08-13 02:45:00,2.18441,2.18625,2.17834,2.18342,48000000.0
2008-08-13 02:50:00,2.18389,2.18619,2.17927,2.17973,35250000.0
2008-08-13 02:55:00,2.1824,2.18359,2.1787,2.1816,47130000.0
2008-08-13 03:00:00,2.18285,2.1843,2.17901,2.18297,45260000.0
2008-08-13 03:05:00,2.18226,2.18531,2.17901,2.18205,43630000.0
2008-08-13 03:10:00,2.1826,2.18482,2.17806,2.18252,43380000.0
2008-08-13 03:15:00,2.17974,2.18486,2.1787,2.17975,36020000.0
2008-08-13 03:20:00,2.18099,2.18306,2.17628,2.17958,52510000.0
2008-08-13 03:25:00,2.18094,2.1838,2.17766,2.1837,36750000.0
2008-08-13 03:30:00,2.18392,2.18566,2.17764,2.18245,50880000.0
2008-08-13 03:35:00,2.18262,2.18433,2.17803,2.18208,41900000.0
2008-08-13 03:40:00,2.1805,2.18431,2.17964,2.1812,37890000.0
2008-08-13 03:45:00,2.18463,2.1849,2.17898,2.1798,37020000.0
2008-08-13 03:50:00,2.1808,2.18452,2.1786,2.18348,45130000.0
2008-08-13 03:55:00,2.18352,2.18398,2.17873,2.1832,45750000.0
2008-08-13 04:00:00,2.18316,2.18339,2.17936,2.17936,33630000.0
2008-08-13 04:05:00,2.18324,2.18521,2.17815,2.18408,43130000.0
2008-08-13 04:10:00,2.1805,2.18696,2.1805,2.18582,46010000.0
2008-08-13 04:15:00,2.18587,2.18587,2.18062,2.18393,52010000.0
2008-08-13 04:20:00,2.18277,2.18684,2.18012,2.18075,45390000.0
2008-08-13 04:25:00,2.18515,2.18767,2.18129,2.18611,38880000.0
2008-08-13 04:30:00,2.18426,2.18727,2.17924,2.18248,40250000.0
2008-08-13 04:35:00,2.18426,2.18651,2.17993,2.18092,43390000.0
2008-08-13 04:40:00,2.18341,2.186,2.17978,2.18373,52260000.0
2008-08-13 04:45:00,2.18406,2.18585,2.17996,2.18384,49880000.0
2008-08-13 04:50:00,2.18426,2.18538,2.17927,2.18442,42510000.0
2008-08-13 04:55:00,2.18472,2.1858,2.17913,2.18484,46380000.0
2008-08-13 05:00:00,2.18403,2.18509,2.17988,2.18376,47130000.0
2008-08-13 05:05:00,2.18507,2.18662,2.17853,2.18241,49130000.0
2008-08-13 05:10:00,2.18227,2.18486,2.17821,2.18289,39890000.0
2008-08-13 05:15:00,2.18323,2.1848,2.17968,2.18451,29900000.0
2008-08-13 05:20:00,2.18402,2.18438,2.17808,2.18259,48500000.0
2008-08-13 05:25:00,2.18052,2.18403,2.17747,2.18249,55760000.0
2008-08-13 05:30:00,2.17971,2.1834,2.17837,2.18141,34750000.0
2008-08-13 05:35:00,2.18066,2.18392,2.17483,2.18171,51880000.0
2008-08-13 05:40:00,2.1814,2.18407,2.17633,2.18243,37630000.0
2008-08-13 05:45:00,2.18191,2.18259,2.17925,2.18189,39250000.0
2008-08-13 05:50:00,2.18111,2.1828,2.17646,2.1811,44130000.0
2008-08-13 05:55:00,2.18101,2.18326,2.17766,2.18263,45130000.0
2008-08-13 06:00:00,2.17842,2.18301,2.17655,2.17877,43510000.0
2008-08-13 06:05:00,2.18265,2.18306,2.17724,2.18246,48630000.0
2008-08-13 06:10:00,2.18185,2.18319,2.17759,2.18228,48640000.0
2008-08-13 06:15:00,2.18241,2.18331,2.17922,2.18298,39510000.0
2008-08-13 06:20:00,2.18263,2.18304,2.1775,2.18064,59130000.0
2008-08-13 06:25:00,2.18344,2.18432,2.17729,2.1822,44630000.0
2008-08-13 06:30:00,2.18233,2.18377,2.17787,2.18065,47500000.0
2008-08-13 06:35:00,2.18076,2.18345,2.17702,2.18318,46010000.0
2008-08-13 06:40:00,2.18328,2.18519,2.17906,2.18416,40000000.0
2008-08-13 06:45:00,2.18605,2.18606,2.17734,2.18432,56270000.0
2008-08-13 06:50:00,2.183,2.18557,2.17954,2.18148,42500000.0
2008-08-13 06:55:00,2.18573,2.18625,2.17899,2.1855,42500000.0
2008-08-13 07:00:00,2.18332,2.18702,2.18119,2.18442,38880000.0
2008-08-13 07:05:00,2.18284,2.18761,2.1814,2.18519,46380000.0
2008-08-13 07:10:00,2.18545,2.18675,2.1813,2.18636,47000000.0
2008-08-13 07:15:00,2.18401,2.18647,2.17987,2.18275,49880000.0
2008-08-13 07:20:00,2.18188,2.18538,2.17903,2.18198,42500000.0
2008-08-13 07:25:00,2.184,2.18468,2.17816,2.18336,60000000.0
2008-08-13 07:30:00,2.18223,2.18572,2.17949,2.1826,47380000.0
2008-08-13 07:35:00,2.18039,2.18721,2.17974,2.18565,44760000.0
2008-08-13 07:40:00,2.18451,2.18594,2.18014,2.18531,47380000.0
2008-08-13 07:45:00,2.17826,2.18668,2.17826,2.18276,47140000.0
2008-08-13 07:50:00,2.18441,2.18733,2.18091,2.18543,46500000.0
2008-08-13 07:55:00,2.18599,2.18776,2.18195,2.18507,47260000.0
2008-08-13 08:00:00,2.18455,2.18846,2.17842,2.18792,49880000.0
2008-08-13 08:05:00,2.18793,2.18826,2.18037,2.18547,38750000.0
2008-08-13 08:10:00,2.18039,2.18655,2.17668,2.17972,49640000.0
2008-08-13 08:15:00,2.18044,2.18225,2.17386,2.18042,43500000.0
2008-08-13 08:20:00,2.17993,2.18367,2.17677,2.18096,46400000.0
2008-08-13 08:25:00,2.17994,2.18344,2.1772,2.18088,41000000.0
2008-08-13 08:30:00,2.18268,2.18315,2.1762,2.17951,48510000.0
2008-08-13 08:35:00,2.18207,2.18271,2.17703,2.17703,47260000.0
2008-08-13 08:40:00,2.17889,2.18264,2.1767,2.17894,40250000.0
2008-08-13 08:45:00,2.17982,2.18523,2.17632,2.18287,49380000.0
2008-08-13 08:50:00,2.18234,2.18475,2.17696,2.18172,38630000.0
2008-08-13 08:55:00,2.18185,2.18566,2.17763,2.18001,49500000.0
2008-08-13 09:00:00,2.18425,2.18509,2.17805,2.18204,45630000.0
2008-08-13 09:05:00,2.18027,2.18318,2.17795,2.18022,48260000.0
2008-08-13 09:10:00,2.17916,2.18294,2.17627,2.17783,37390000.0
2008-08-13 09:15:00,2.17999,2.18048,2.17395,2.1753,43500000.0
2008-08-13 09:20:00,2.17368,2.17606,2.16969,2.1743,48880000.0
2008-08-13 09:25:00,2.17483,2.17695,2.17172,2.17634,57880000.0
2008-08-13 09:30:00,2.17423,2.17811,2.17233,2.17712,40040000.0
2008-08-13 09:35:00,2.17838,2.17877,2.17216,2.17866,47880000.0
2008-08-13 09:40:00,2.17892,2.18078,2.1753,2.1798,46880000.0
2008-08-13 09:45:00,2.17952,2.18222,2.17317,2.18001,38760000.0
2008-08-13 09:50:00,2.17862,2.18084,2.17656,2.1795,42260000.0
2008-08-13 09:55:00,2.17759,2.18302,2.17421,2.18117,51140000.0
2008-08-13 10:00:00,2.18265,2.18553,2.17685,2.1838,53250000.0
2008-08-13 10:05:00,2.18577,2.18577,2.17806,2.18123,54760000.0
2008-08-13 10:10:00,2.184,2.18611,2.18117,2.18554,39260000.0
2008-08-13 10:15:00,2.18346,2.18756,2.1813,2.18494,37510000.0
2008-08-13 10:20:00,2.18597,2.18845,2.18189,2.18588,41750000.0
2008-08-13 10:25:00,2.18508,2.18871,2.18103,2.18637,45010000.0
2008-08-13 10:30:00,2.18536,2.18755,2.17828,2.18475,47250000.0
2008-08-13 10:35:00,2.18357,2.18863,2.1799,2.1872,49130000.0
2008-08-13 10:40:00,2.18849,2.18849,2.18102,2.18419,45160000.0
2008-08-13 10:45:00,2.18599,2.18829,2.18028,2.18285,41250000.0
2008-08-13 10:50:00,2.18416,2.18963,2.18303,2.18701,37000000.0
2008-08-13 10:55:00,2.18714,2.18944,2.18347,2.18897,44750000.0
2008-08-13 11:00:00,2.18765,2.19117,2.18499,2.18904,40510000.0
2008-08-13 11:05:00,2.1886,2.18902,2.18093,2.1843,47380000.0
2008-08-13 11:10:00,2.18541,2.18857,2.18284,2.18412,44510000.0
2008-08-13 11:15:00,2.18739,2.18906,2.18316,2.18685,46010000.0
2008-08-13 11:20:00,2.18484,2.1888,2.18065,2.18629,50880000.0
2008-08-13 11:25:00,2.18613,2.18897,2.18072,2.18879,43140000.0
2008-08-13 11:30:00,2.1896,2.19167,2.18133,2.19125,51380000.0
2008-08-13 11:35:00,2.18876,2.19255,2.18748,2.1902,39380000.0
2008-08-13 11:40:00,2.18608,2.19268,2.18351,2.1893,52000000.0
2008-08-13 11:45:00,2.18904,2.19353,2.1881,2.19298,43130000.0
2008-08-13 11:50:00,2.1921,2.19362,2.18762,2.19173,47250000.0
2008-08-13 11:55:00,2.19266,2.19496,2.18896,2.19289,47380000.0
2008-08-13 12:00:00,2.1932,2.19557,2.18854,2.19409,41380000.0
2008-08-13 12:05:00,2.19434,2.19902,2.19029,2.19721,38880000.0
2008-08-13 12:10:00,2.19852,2.19935,2.19194,2.19626,39640000.0
2008-08-13 12:15:00,2.19588,2.20082,2.1934,2.19867,38380000.0
2008-08-13 12:20:00,2.1994,2.20881,2.19544,2.20312,45380000.0
2008-08-13 12:25:00,2.20477,2.2073,2.20115,2.20272,46760000.0
2008-08-13 12:30:00,2.20469,2.20766,2.20094,2.20652,48640000.0
2008-08-13 12:35:00,2.20626,2.20936,2.20149,2.20936,49010000.0
2008-08-13 12:40:00,2.20605,2.21251,2.20233,2.20684,46390000.0
2008-08-13 12:45:00,2.20872,2.2118,2.20605,2.21099,40890000.0
2008-08-13 12:50:00,2.21082,2.21166,2.20388,2.20755,51630000.0
2008-08-13 12:55:00,2.20555,2.20979,2.20324,2.20792,50890000.0
2008-08-13 13:00:00,2.20957,2.21071,2.2041,2.20891,53880000.0
2008-08-13 13:05:00,2.20526,2.20903,2.20249,2.20525,44000000.0
2008-08-13 13:10:00,2.20586,2.20748,2.20111,2.20339,44390000.0
2008-08-13 13:15:00,2.2052,2.20634,2.19978,2.20514,41510000.0
2008-08-13 13:20:00,2.20221,2.20628,2.20009,2.20422,52130000.0
2008-08-13 13:25:00,2.2036,2.20571,2.19928,2.20013,51000000.0
2008-08-13 13:30:00,2.20024,2.20533,2.19922,2.20292,42890000.0
2008-08-13 13:35:00,2.20341,2.20462,2.19458,2.20208,44390000.0
2008-08-13 13:40:00,2.20255,2.20335,2.19384,2.19808,46750000.0
2008-08-13 13:45:00,2.20043,2.20433,2.19718,2.20272,48760000.0
2008-08-13 13:50:00,2.19912,2.20354,2.19878,2.20058,40500000.0
2008-08-13 13:55:00,2.20188,2.20352,2.19712,2.19759,39500000.0
2008-08-13 14:00:00,2.20253,2.20425,2.19859,2.20199,51130000.0
2008-08-13 14:05:00,2.20034,2.20368,2.19732,2.20196,43630000.0
2008-08-13 14:10:00,2.20194,2.20315,2.19683,2.19683,44890000.0
2008-08-13 14:15:00,2.20115,2.2028,2.19614,2.19674,39760000.0
2008-08-13 14:20:00,2.19783,2.20212,2.19462,2.20074,44000000.0
2008-08-13 14:25:00,2.2004,2.20151,2.19514,2.19982,44500000.0
2008-08-13 14:30:00,2.19969,2.20115,2.19256,2.19478,43880000.0
2008-08-13 14:35:00,2.19487,2.19882,2.19215,2.19507,45390000.0
2008-08-13 14:40:00,2.19566,2.20204,2.19265,2.19923,37010000.0
2008-08-13 14:45:00,2.19887,2.20025,2.19444,2.19768,44260000.0
2008-08-13 14:50:00,2.1967,2.20009,2.19232,2.19882,51130000.0
2008-08-13 14:55:00,2.19903,2.2,2.19478,2.19875,55010000.0
2008-08-13 15:00:00,2.19871,2.20101,2.19351,2.1964,54260000.0
2008-08-13 15:05:00,2.19886,2.20364,2.197,2.20364,44130000.0
2008-08-13 15:10:00,2.20451,2.20731,2.20079,2.20243,42630000.0
2008-08-13 15:15:00,2.20725,2.20836,2.20287,2.20287,47390000.0
2008-08-13 15:20:00,2.20681,2.2088,2.2017,2.20734,43130000.0
2008-08-13 15:25:00,2.20705,2.21258,2.2029,2.21182,38010000.0
2008-08-13 15:30:00,2.20904,2.21248,2.20593,2.2116,50130000.0
2008-08-13 15:35:00,2.21178,2.21311,2.20382,2.20782,43630000.0
2008-08-13 15:40:00,2.20857,2.21132,2.20418,2.20782,43130000.0
2008-08-13 15:45:00,2.20988,2.21315,2.20574,2.21089,59250000.0
2008-08-13 15:50:00,2.20869,2.21387,2.20595,2.21387,47380000.0
2008-08-13 15:55:00,2.21557,2.21748,2.2108,2.21535,47880000.0
2008-08-13 16:00:00,2.21506,2.22257,2.21261,2.22204,48010000.0
2008-08-13 16:05:00,2.22144,2.22273,2.21584,2.2195,35890000.0
2008-08-13 16:10:00,2.21751,2.2203,2.21356,2.21929,44760000.0
2008-08-13 16:15:00,2.21786,2.22007,2.21332,2.2136,42130000.0
2008-08-13 16:20:00,2.21609,2.21833,2.21129,2.21596,44880000.0
2008-08-13 16:25:00,2.2167,2.21786,2.21173,2.216,45500000.0
2008-08-13 16:30:00,2.21775,2.21799,2.21212,2.2174,57380000.0
2008-08-13 16:35:00,2.21605,2.21728,2.20829,2.21255,45140000.0
2008-08-13 16:40:00,2.21214,2.2145,2.20728,2.2134,40750000.0
2008-08-13 16:45:00,2.21409,2.21746,2.20989,2.21721,46130000.0
2008-08-13 16:50:00,2.21656,2.21842,2.21157,2.21544,38380000.0
2008-08-13 16:55:00,2.21854,2.22147,2.21578,2.21935,43880000.0
2008-08-13 17:00:00,2.219,2.2207,2.21258,2.21849,43640000.0
2008-08-13 17:05:00,2.21584,2.219,2.2115,2.21884,41250000.0
2008-08-13 17:10:00,2.21296,2.22004,2.21296,2.2149,33630000.0
2008-08-13 17:15:00,2.21906,2.22214,2.21588,2.22034,43390000.0
2008-08-13 17:20:00,2.22033,2.22234,2.21736,2.22101,48010000.0
2008-08-13 17:25:00,2.22025,2.22172,2.21743,2.22161,42000000.0
2008-08-13 17:30:00,2.21963,2.22191,2.21659,2.21885,36500000.0
2008-08-13 17:35:00,2.21714,2.22216,2.21617,2.22056,42000000.0
2008-08-13 17:40:00,2.22066,2.22186,2.21742,2.22186,47880000.0
2008-08-13 17:45:00,2.22116,2.22203,2.21348,2.21771,50630000.0
2008-08-13 17:50:00,2.21899,2.21968,2.2144,2.21699,41760000.0
2008-08-13 17:55:00,2.21709,2.21788,2.20869,2.21606,41250000.0
2008-08-13 18:00:00,2.21656,2.21779,2.21165,2.21682,51880000.0
2008-08-13 18:05:00,2.21625,2.21669,2.20926,2.21057,48380000.0
2008-08-13 18:10:00,2.21104,2.21346,2.20803,2.21325,37250000.0
2008-08-13 18:15:00,2.2132,2.21564,2.20874,2.21216,50130000.0
2008-08-13 18:20:00,2.21171,2.21441,2.20588,2.21362,44250000.0
2008-08-13 18:25:00,2.21037,2.21394,2.20703,2.2113,33130000.0
2008-08-13 18:30:00,2.21043,2.21558,2.20758,2.21119,52140000.0
2008-08-13 18:35:00,2.21364,2.2137,2.20669,2.213,43880000.0
2008-08-13 18:40:00,2.21114,2.21474,2.20678,2.21474,50130000.0
2008-08-13 18:45:00,2.21067,2.21565,2.2092,2.21305,42890000.0
2008-08-13 18:50:00,2.21042,2.2135,2.20735,2.20936,46750000.0
2008-08-13 18:55:00,2.20708,2.2121,2.20535,2.21155,40000000.0
2008-08-13 19:00:00,2.21018,2.21103,2.2031,2.20854,45760000.0
2008-08-13 19:05:00,2.21085,2.2113,2.20486,2.20895,42770000.0
2008-08-13 19:10:00,2.21097,2.21102,2.20526,2.20801,41500000.0
2008-08-13 19:15:00,2.20864,2.21265,2.2041,2.20812,62380000.0
2008-08-13 19:20:00,2.21173,2.21248,2.20563,2.21153,51760000.0
2008-08-13 19:25:00,2.21026,2.21253,2.20402,2.21128,39130000.0
2008-08-13 19:30:00,2.21082,2.21132,2.20286,2.20668,47760000.0
2008-08-13 19:35:00,2.2069,2.20856,2.203,2.20716,39880000.0
2008-08-13 19:40:00,2.20752,2.20825,2.20329,2.2071,42140000.0
2008-08-13 19:45:00,2.20487,2.20684,2.20025,2.20261,41630000.0
2008-08-13 19:50:00,2.20341,2.20574,2.19943,2.20136,38380000.0
2008-08-13 19:55:00,2.20432,2.20535,2.19765,2.20298,56010000.0
2008-08-13 20:00:00,2.20144,2.20468,2.19802,2.20324,44630000.0
2008-08-13 20:05:00,2.20443,2.20451,2.19786,2.20431,47130000.0
2008-08-13 20:10:00,2.19997,2.20452,2.19762,2.20335,41750000.0
2008-08-13 20:15:00,2.20147,2.20495,2.19863,2.20228,44630000.0
2008-08-13 20:20:00,2.20478,2.20495,2.1987,2.19979,57760000.0
2008-08-13 20:25:00,2.20517,2.20528,2.19931,2.20477,49750000.0
2008-08-13 20:30:00,2.20354,2.20549,2.19913,2.20241,47130000.0
2008-08-13 20:35:00,2.20177,2.20593,2.19902,2.19902,38250000.0
2008-08-13 20:40:00,2.20171,2.20599,2.19911,2.20323,54880000.0
2008-08-13 20:45:00,2.20418,2.20482,2.19971,2.20287,38260000.0
2008-08-13 20:50:00,2.20091,2.20423,2.19748,2.20286,42140000.0
2008-08-13 20:55:00,2.19979,2.20433,2.19754,2.20347,59380000.0
2008-08-13 21:00:00,2.2034,2.20513,2.19951,2.20233,46750000.0
2008-08-13 21:05:00,2.20211,2.20459,2.20038,2.20337,42000000.0
2008-08-13 21:10:00,2.20189,2.20552,2.19974,2.20094,34630000.0
2008-08-13 21:15:00,2.20209,2.206,2.19805,2.20441,41630000.0
2008-08-13 21:20:00,2.20502,2.20555,2.19979,2.20283,47010000.0
2008-08-13 21:25:00,2.20316,2.20557,2.19889,2.20265,37260000.0
2008-08-13 21:30:00,2.20447,2.20488,2.19784,2.20384,42500000.0
2008-08-13 21:35:00,2.19903,2.2071,2.19903,2.20387,41880000.0
2008-08-13 21:40:00,2.20287,2.20586,2.19881,2.20536,36750000.0
2008-08-13 21:45:00,2.20485,2.20673,2.19928,2.20169,43130000.0
2008-08-13 21:50:00,2.20134,2.20725,2.2003,2.20684,34260000.0
2008-08-13 21:55:00,2.2056,2.20701,2.20145,2.20145,40380000.0
2008-08-13 22:00:00,2.20483,2.20579,2.20044,2.20481,36630000.0
2008-08-13 22:05:00,2.20401,2.20589,2.19953,2.20577,40260000.0
2008-08-13 22:10:00,2.20232,2.20734,2.20007,2.20557,36630000.0
2008-08-13 22:15:00,2.20685,2.20966,2.20256,2.20864,34630000.0
2008-08-13 22:20:00,2.20842,2.20925,2.20265,2.20851,40000000.0
2008-08-13 22:25:00,2.20537,2.20945,2.20432,2.20796,43380000.0
2008-08-13 22:30:00,2.21,2.21031,2.20536,2.20904,37000000.0
2008-08-13 22:35:00,2.20875,2.21027,2.2046,2.20484,33760000.0
2008-08-13 22:40:00,2.20941,2.2103,2.20442,2.20766,37000000.0
2008-08-13 22:45:00,2.20666,2.21013,2.20485,2.20603,38390000.0
2008-08-13 22:50:00,2.20973,2.21109,2.20427,2.20816,45390000.0
2008-08-13 22:55:00,2.20875,2.20919,2.20297,2.2077,32750000.0
2008-08-13 23:00:00,2.20886,2.21104,2.20322,2.20884,44760000.0
2008-08-13 23:05:00,2.20358,2.20981,2.20317,2.20641,43260000.0
2008-08-13 23:10:00,2.20577,2.20845,2.20247,2.20634,45130000.0
2008-08-13 23:15:00,2.20653,2.20838,2.20367,2.20615,31880000.0
2008-08-13 23:20:00,2.2059,2.20915,2.20455,2.20731,40500000.0
2008-08-13 23:25:00,2.20562,2.2076,2.20345,2.20738,31510000.0
2008-08-13 23:30:00,2.20349,2.20779,2.20215,2.2068,41130000.0
2008-08-13 23:35:00,2.20544,2.2077,2.20339,2.2063,32500000.0
2008-08-13 23:40:00,2.20702,2.208,2.2021,2.20326,29880000.0
2008-08-13 23:45:00,2.20439,2.20968,2.20381,2.20816,33880000.0
2008-08-13 23:50:00,2.20781,2.20781,2.20202,2.20643,49260000.0
2008-08-13 23:55:00,2.20762,2.20882,2.20264,2.20562,41750000.0
2008-08-14 00:00:00,2.20653,2.21757,2.20113,2.20692,55880000.0
2008-08-14 00:05:00,2.20632,2.21022,2.20102,2.20805,45130000.0
2008-08-14 00:10:00,2.20631,2.20907,2.20346,2.20717,49630000.0
2008-08-14 00:15:00,2.20586,2.20969,2.20316,2.20874,51000000.0
2008-08-14 00:20:00,2.20493,2.20909,2.2038,2.20848,41380000.0
2008-08-14 00:25:00,2.20623,2.20886,2.20184,2.20692,56380000.0
2008-08-14 00:30:00,2.20615,2.20901,2.20061,2.20849,47010000.0
2008-08-14 00:35:00,2.20731,2.20915,2.20333,2.20426,41000000.0
2008-08-14 00:40:00,2.20731,2.20889,2.20296,2.20817,39630000.0
2008-08-14 00:45:00,2.20693,2.20955,2.20328,2.20695,48630000.0
2008-08-14 00:50:00,2.20676,2.20913,2.20366,2.20757,49750000.0
2008-08-14 00:55:00,2.20598,2.21054,2.20577,2.20911,46010000.0
2008-08-14 01:00:00,2.2072,2.21031,2.20328,2.20817,59130000.0
2008-08-14 01:05:00,2.21024,2.21104,2.20354,2.21104,39500000.0
2008-08-14 01:10:00,2.20975,2.21127,2.20681,2.20681,36000000.0
2008-08-14 01:15:00,2.21061,2.21124,2.20562,2.21034,40130000.0
2008-08-14 01:20:00,2.20977,2.21139,2.2033,2.2066,53130000.0
2008-08-14 01:25:00,2.20894,2.21128,2.20372,2.20898,44880000.0
2008-08-14 01:30:00,2.20724,2.21189,2.20475,2.20925,41630000.0
2008-08-14 01:35:00,2.20584,2.21288,2.20546,2.2089,43500000.0
2008-08-14 01:40:00,2.20978,2.21397,2.20846,2.21332,35640000.0
2008-08-14 01:45:00,2.21134,2.21409,2.20861,2.21309,53760000.0
2008-08-14 01:50:00,2.21231,2.21383,2.20945,2.21144,45130000.0
2008-08-14 01:55:00,2.21086,2.21519,2.21021,2.21066,31880000.0
2008-08-14 02:00:00,2.20621,2.21509,2.20621,2.21106,51250000.0
2008-08-14 02:05:00,2.21246,2.21267,2.20815,2.20943,41140000.0
2008-08-14 02:10:00,2.21018,2.21179,2.20332,2.20847,44250000.0
2008-08-14 02:15:00,2.209,2.21202,2.20386,2.2085,50760000.0
2008-08-14 02:20:00,2.20855,2.21199,2.20451,2.2101,40260000.0
2008-08-14 02:25:00,2.20978,2.21154,2.20594,2.20988,41510000.0
2008-08-14 02:30:00,2.21063,2.21377,2.20566,2.21021,51140000.0
2008-08-14 02:35:00,2.21047,2.21428,2.20847,2.21105,40510000.0
2008-08-14 02:40:00,2.21244,2.21431,2.20824,2.21162,48020000.0
2008-08-14 02:45:00,2.21216,2.2135,2.20585,2.2131,39640000.0
2008-08-14 02:50:00,2.21205,2.21332,2.20785,2.21034,30630000.0
2008-08-14 02:55:00,2.21087,2.21246,2.20845,2.21101,48130000.0
2008-08-14 03:00:00,2.21033,2.21314,2.20717,2.21169,46880000.0
2008-08-14 03:05:00,2.21158,2.21432,2.20799,2.21198,38760000.0
2008-08-14 03:10:00,2.21225,2.21632,2.21026,2.21435,46140000.0
2008-08-14 03:15:00,2.21402,2.21695,2.20995,2.21381,36510000.0
2008-08-14 03:20:00,2.21528,2.21803,2.21012,2.21301,48510000.0
2008-08-14 03:25:00,2.21457,2.21675,2.21074,2.2158,38150000.0
2008-08-14 03:30:00,2.21602,2.21801,2.20871,2.21457,44890000.0
2008-08-14 03:35:00,2.21593,2.21748,2.21242,2.2167,41780000.0
2008-08-14 03:40:00,2.21247,2.21785,2.21208,2.21437,40380000.0
2008-08-14 03:45:00,2.21546,2.21791,2.21301,2.21337,42890000.0
2008-08-14 03:50:00,2.21163,2.21686,2.21144,2.21598,38640000.0
2008-08-14 03:55:00,2.21527,2.21604,2.21025,2.21448,42880000.0
2008-08-14 04:00:00,2.21518,2.21518,2.20965,2.21101,41270000.0
2008-08-14 04:05:00,2.21345,2.21593,2.21069,2.21296,44510000.0
2008-08-14 04:10:00,2.21074,2.21457,2.20797,2.21042,54890000.0
2008-08-14 04:15:00,2.21541,2.21541,2.20686,2.21209,52630000.0
2008-08-14 04:20:00,2.21321,2.21395,2.20833,2.21036,45000000.0
2008-08-14 04:25:00,2.21179,2.21319,2.20689,2.21259,42500000.0
2008-08-14 04:30:00,2.21032,2.2144,2.20687,2.2087,37260000.0
2008-08-14 04:35:00,2.21334,2.21368,2.20753,2.20878,46630000.0
2008-08-14 04:40:00,2.21364,2.2155,2.21029,2.21338,50010000.0
2008-08-14 04:45:00,2.21418,2.21551,2.20848,2.21359,47010000.0
2008-08-14 04:50:00,2.21261,2.21549,2.21015,2.21297,40760000.0
2008-08-14 04:55:00,2.21351,2.21545,2.21027,2.21493,40250000.0
2008-08-14 05:00:00,2.2149,2.21511,2.21055,2.21304,46510000.0
2008-08-14 05:05:00,2.21395,2.21521,2.20872,2.21332,45270000.0
2008-08-14 05:10:00,2.21241,2.21534,2.20931,2.21379,41250000.0
2008-08-14 05:15:00,2.21178,2.21537,2.20903,2.21302,39630000.0
2008-08-14 05:20:00,2.213,2.21484,2.20895,2.21321,46510000.0
2008-08-14 05:25:00,2.21155,2.21526,2.20903,2.21411,40010000.0
2008-08-14 05:30:00,2.21294,2.21605,2.20953,2.21439,37880000.0
2008-08-14 05:35:00,2.21406,2.21496,2.2081,2.21404,48130000.0
2008-08-14 05:40:00,2.21448,2.21559,2.20843,2.215,30510000.0
2008-08-14 05:45:00,2.21476,2.21506,2.21102,2.2141,42630000.0
2008-08-14 05:50:00,2.21319,2.21508,2.2095,2.21458,41630000.0
2008-08-14 05:55:00,2.21188,2.21356,2.20698,2.21147,37000000.0
2008-08-14 06:00:00,2.20878,2.21392,2.20878,2.20979,53130000.0
2008-08-14 06:05:00,2.21332,2.21379,2.20703,2.21224,47380000.0
2008-08-14 06:10:00,2.21278,2.21327,2.20837,2.21151,46500000.0
2008-08-14 06:15:00,2.21117,2.21404,2.20669,2.21323,49000000.0
2008-08-14 06:20:00,2.21327,2.21603,2.20858,2.21093,52260000.0
2008-08-14 06:25:00,2.21362,2.21478,2.20843,2.21378,42130000.0
2008-08-14 06:30:00,2.2139,2.21671,2.20919,2.21094,51630000.0
2008-08-14 06:35:00,2.21207,2.21477,2.20749,2.21477,48500000.0
2008-08-14 06:40:00,2.21434,2.21536,2.20936,2.21458,37880000.0
2008-08-14 06:45:00,2.21492,2.21604,2.20834,2.21595,54510000.0
2008-08-14 06:50:00,2.21231,2.21507,2.20799,2.21218,41250000.0
2008-08-14 06:55:00,2.21334,2.2143,2.20906,2.21215,45510000.0
2008-08-14 07:00:00,2.20917,2.21588,2.20814,2.21469,38380000.0
2008-08-14 07:05:00,2.20977,2.21649,2.20977,2.21562,44270000.0
2008-08-14 07:10:00,2.21598,2.21743,2.2121,2.2156,43390000.0
2008-08-14 07:15:00,2.21606,2.21832,2.21098,2.21276,46020000.0
2008-08-14 07:20:00,2.21514,2.21794,2.2119,2.21275,45260000.0
2008-08-14 07:25:00,2.21398,2.21758,2.20995,2.21603,66500000.0
2008-08-14 07:30:00,2.21639,2.21838,2.21175,2.21619,47760000.0
2008-08-14 07:35:00,2.21401,2.21837,2.21087,2.21666,54630000.0
2008-08-14 07:40:00,2.21696,2.21844,2.21271,2.21736,51380000.0
2008-08-14 07:45:00,2.21283,2.22055,2.21149,2.21686,41750000.0
2008-08-14 07:50:00,2.22031,2.22103,2.21168,2.21972,41010000.0
2008-08-14 07:55:00,2.21904,2.21998,2.21429,2.21837,50250000.0
2008-08-14 08:00:00,2.21766,2.21766,2.20979,2.21743,41880000.0
2008-08-14 08:05:00,2.21542,2.2181,2.20938,2.21653,46760000.0
2008-08-14 08:10:00,2.21107,2.21842,2.21107,2.21563,48000000.0
2008-08-14 08:15:00,2.21565,2.21758,2.21125,2.21758,44130000.0
2008-08-14 08:20:00,2.21357,2.21788,2.20953,2.21475,47380000.0
2008-08-14 08:25:00,2.2139,2.2161,2.20996,2.21404,42640000.0
2008-08-14 08:30:00,2.21157,2.21605,2.20803,2.2121,44000000.0
2008-08-14 08:35:00,2.21168,2.21476,2.20685,2.20685,43880000.0
2008-08-14 08:40:00,2.20601,2.21385,2.20601,2.21068,42630000.0
2008-08-14 08:45:00,2.20958,2.21306,2.20462,2.21221,52010000.0
2008-08-14 08:50:00,2.21197,2.21604,2.20733,2.21364,44380000.0
2008-08-14 08:55:00,2.21335,2.2143,2.20797,2.2121,42750000.0
2008-08-14 09:00:00,2.21397,2.21759,2.21189,2.2167,44010000.0
2008-08-14 09:05:00,2.21597,2.22002,2.21432,2.21858,45010000.0
2008-08-14 09:10:00,2.21896,2.2215,2.21415,2.22049,37510000.0
2008-08-14 09:15:00,2.21981,2.22562,2.21571,2.22207,52000000.0
2008-08-14 09:20:00,2.22403,2.22403,2.21453,2.21816,48880000.0
2008-08-14 09:25:00,2.21868,2.22368,2.21492,2.22368,56250000.0
2008-08-14 09:30:00,2.22263,2.22311,2.21628,2.21866,38130000.0
2008-08-14 09:35:00,2.21823,2.22021,2.21337,2.22021,47520000.0
2008-08-14 09:40:00,2.2177,2.21954,2.21247,2.21655,45510000.0
2008-08-14 09:45:00,2.21725,2.21814,2.21244,2.21639,39510000.0
2008-08-14 09:50:00,2.21521,2.21662,2.21079,2.21509,39760000.0
2008-08-14 09:55:00,2.21399,2.21818,2.2089,2.21714,62510000.0
2008-08-14 10:00:00,2.21703,2.22001,2.21142,2.2169,59770000.0
2008-08-14 10:05:00,2.21732,2.21787,2.21069,2.21383,45260000.0
2008-08-14 10:10:00,2.21593,2.21817,2.21288,2.21778,36010000.0
2008-08-14 10:15:00,2.21378,2.21928,2.21194,2.21876,36500000.0
2008-08-14 10:20:00,2.21633,2.21841,2.21196,2.21382,46750000.0
2008-08-14 10:25:00,2.21701,2.21759,2.21094,2.21601,40900000.0
2008-08-14 10:30:00,2.2154,2.21787,2.2095,2.21672,43890000.0
2008-08-14 10:35:00,2.21704,2.218,2.21299,2.21621,53750000.0
2008-08-14 10:40:00,2.21725,2.21782,2.212,2.21611,58380000.0
2008-08-14 10:45:00,2.21694,2.21995,2.21209,2.21731,47880000.0
2008-08-14 10:50:00,2.21823,2.22152,2.21663,2.21986,38510000.0
2008-08-14 10:55:00,2.22017,2.22115,2.21492,2.2188,49250000.0
2008-08-14 11:00:00,2.21957,2.22018,2.21439,2.21802,46390000.0
2008-08-14 11:05:00,2.2188,2.22034,2.21497,2.21918,39760000.0
2008-08-14 11:10:00,2.21935,2.22127,2.21451,2.21792,49260000.0
2008-08-14 11:15:00,2.2208,2.22148,2.21709,2.21899,40900000.0
2008-08-14 11:20:00,2.21861,2.22371,2.21559,2.22068,54630000.0
2008-08-14 11:25:00,2.22082,2.22178,2.21547,2.22048,52000000.0
2008-08-14 11:30:00,2.22135,2.22135,2.21486,2.2198,46750000.0
2008-08-14 11:35:00,2.21956,2.22035,2.21591,2.21673,42760000.0
2008-08-14 11:40:00,2.21537,2.22077,2.21385,2.21767,50880000.0
2008-08-14 11:45:00,2.21969,2.22206,2.21649,2.2219,46250000.0
2008-08-14 11:50:00,2.22246,2.22317,2.21659,2.22084,47260000.0
2008-08-14 11:55:00,2.2202,2.22149,2.21477,2.21932,42000000.0
2008-08-14 12:00:00,2.22039,2.22077,2.21334,2.2178,39500000.0
2008-08-14 12:05:00,2.21772,2.21942,2.21281,2.21575,46130000.0
2008-08-14 12:10:00,2.21754,2.2183,2.21066,2.21705,45010000.0
2008-08-14 12:15:00,2.215,2.21796,2.2101,2.21603,41380000.0
2008-08-14 12:20:00,2.21341,2.21796,2.21128,2.21191,50010000.0
2008-08-14 12:25:00,2.21511,2.21757,2.20912,2.21428,40380000.0
2008-08-14 12:30:00,2.21558,2.2184,2.21043,2.2169,43510000.0
2008-08-14 12:35:00,2.21776,2.21796,2.21164,2.21717,37630000.0
2008-08-14 12:40:00,2.21323,2.21807,2.21256,2.21566,41380000.0
2008-08-14 12:45:00,2.21637,2.21843,2.21206,2.21725,44130000.0
2008-08-14 12:50:00,2.21744,2.21919,2.21265,2.21555,53390000.0
2008-08-14 12:55:00,2.21693,2.21926,2.21081,2.21643,51500000.0
2008-08-14 13:00:00,2.21731,2.21926,2.21174,2.21735,44760000.0
2008-08-14 13:05:00,2.21557,2.21876,2.21176,2.21693,44130000.0
2008-08-14 13:10:00,2.21886,2.21945,2.21153,2.2177,45140000.0
2008-08-14 13:15:00,2.21695,2.21793,2.20954,2.21278,44760000.0
2008-08-14 13:20:00,2.20947,2.21543,2.20947,2.21532,45510000.0
2008-08-14 13:25:00,2.21358,2.21597,2.2097,2.21277,47390000.0
2008-08-14 13:30:00,2.21276,2.2164,2.21015,2.21289,41510000.0
2008-08-14 13:35:00,2.21407,2.21554,2.20751,2.2136,49510000.0
2008-08-14 13:40:00,2.21388,2.21473,2.20919,2.21072,57130000.0
2008-08-14 13:45:00,2.21273,2.21533,2.20945,2.2138,42510000.0
2008-08-14 13:50:00,2.21254,2.21428,2.20704,2.21255,41750000.0
2008-08-14 13:55:00,2.21454,2.21474,2.20699,2.20699,41880000.0
2008-08-14 14:00:00,2.21175,2.21486,2.20907,2.21292,42380000.0
2008-08-14 14:05:00,2.21024,2.21575,2.21024,2.21384,39500000.0
2008-08-14 14:10:00,2.21487,2.21776,2.21112,2.21265,44130000.0
2008-08-14 14:15:00,2.21466,2.2165,2.21185,2.21199,45630000.0
2008-08-14 14:20:00,2.21513,2.21567,2.2073,2.21327,42130000.0
2008-08-14 14:25:00,2.21452,2.21543,2.20939,2.21499,42900000.0
2008-08-14 14:30:00,2.21569,2.21569,2.20634,2.20899,44000000.0
2008-08-14 14:35:00,2.20933,2.21082,2.20414,2.20772,45010000.0
2008-08-14 14:40:00,2.20969,2.2108,2.20414,2.20957,37390000.0
2008-08-14 14:45:00,2.20922,2.21333,2.20362,2.21333,44500000.0
2008-08-14 14:50:00,2.20947,2.21456,2.20699,2.21409,48000000.0
2008-08-14 14:55:00,2.21377,2.21507,2.2098,2.2144,54390000.0
2008-08-14 15:00:00,2.21427,2.21712,2.20921,2.21114,62150000.0
2008-08-14 15:05:00,2.21454,2.21713,2.20998,2.21713,42750000.0
2008-08-14 15:10:00,2.21755,2.21999,2.21187,2.21187,45750000.0
2008-08-14 15:15:00,2.21827,2.21827,2.21235,2.21365,43380000.0
2008-08-14 15:20:00,2.21603,2.21758,2.21109,2.21585,42010000.0
2008-08-14 15:25:00,2.218,2.218,2.21242,2.21601,41500000.0
2008-08-14 15:30:00,2.21613,2.21804,2.21171,2.21804,41380000.0
2008-08-14 15:35:00,2.21588,2.21905,2.21139,2.21299,45500000.0
2008-08-14 15:40:00,2.21822,2.22234,2.21162,2.2208,40250000.0
2008-08-14 15:45:00,2.22143,2.22362,2.21589,2.22358,46630000.0
2008-08-14 15:50:00,2.22269,2.22462,2.2168,2.22267,49750000.0
2008-08-14 15:55:00,2.22386,2.22411,2.21744,2.22197,39760000.0
2008-08-14 16:00:00,2.22324,2.22771,2.22053,2.22771,43130000.0
2008-08-14 16:05:00,2.2277,2.22867,2.22336,2.22797,40500000.0
2008-08-14 16:10:00,2.2255,2.22849,2.22338,2.22426,52750000.0
2008-08-14 16:15:00,2.22546,2.22969,2.22209,2.22291,49510000.0
2008-08-14 16:20:00,2.22615,2.2278,2.22177,2.2258,39890000.0
2008-08-14 16:25:00,2.2259,2.22723,2.22144,2.22558,45250000.0
2008-08-14 16:30:00,2.22647,2.22647,2.21533,2.22253,44880000.0
2008-08-14 16:35:00,2.22483,2.22513,2.21823,2.22209,51630000.0
2008-08-14 16:40:00,2.22231,2.22411,2.21736,2.22054,40510000.0
2008-08-14 16:45:00,2.22207,2.22348,2.21749,2.22331,40010000.0
2008-08-14 16:50:00,2.22347,2.22438,2.2176,2.22067,39760000.0
2008-08-14 16:55:00,2.22323,2.22356,2.21641,2.22356,44640000.0
2008-08-14 17:00:00,2.22208,2.22386,2.21783,2.2231,40270000.0
2008-08-14 17:05:00,2.22082,2.22812,2.22079,2.22654,47500000.0
2008-08-14 17:10:00,2.22245,2.22757,2.22018,2.22207,36760000.0
2008-08-14 17:15:00,2.22644,2.22806,2.22383,2.22439,52130000.0
2008-08-14 17:20:00,2.22584,2.22851,2.2226,2.22851,41760000.0
2008-08-14 17:25:00,2.2273,2.22861,2.22226,2.2256,46260000.0
2008-08-14 17:30:00,2.22602,2.2274,2.22153,2.22442,37250000.0
2008-08-14 17:35:00,2.22335,2.22985,2.22318,2.22891,38630000.0
2008-08-14 17:40:00,2.23002,2.2316,2.22641,2.2316,44010000.0
2008-08-14 17:45:00,2.23104,2.23215,2.22406,2.22613,42260000.0
2008-08-14 17:50:00,2.22821,2.23226,2.22461,2.23151,49510000.0
2008-08-14 17:55:00,2.22983,2.23386,2.22568,2.23154,40630000.0
2008-08-14 18:00:00,2.23247,2.23401,2.22776,2.23043,45000000.0
2008-08-14 18:05:00,2.23201,2.23721,2.22692,2.23489,53500000.0
2008-08-14 18:10:00,2.23321,2.23927,2.23321,2.23817,46890000.0
2008-08-14 18:15:00,2.23794,2.23893,2.23296,2.23735,54380000.0
2008-08-14 18:20:00,2.23517,2.23924,2.23195,2.23787,44640000.0
2008-08-14 18:25:00,2.23516,2.23859,2.23186,2.23815,32510000.0
2008-08-14 18:30:00,2.23782,2.24525,2.23279,2.24014,58880000.0
2008-08-14 18:35:00,2.24253,2.24465,2.2375,2.24316,49890000.0
2008-08-14 18:40:00,2.24143,2.24339,2.23684,2.24137,46640000.0
2008-08-14 18:45:00,2.23874,2.24483,2.23505,2.24054,45510000.0
2008-08-14 18:50:00,2.24001,2.24196,2.23579,2.23808,42880000.0
2008-08-14 18:55:00,2.23679,2.24184,2.23426,2.24184,45260000.0
2008-08-14 19:00:00,2.24111,2.24236,2.2353,2.24014,44630000.0
2008-08-14 19:05:00,2.24137,2.24137,2.23559,2.2398,42750000.0
2008-08-14 19:10:00,2.23892,2.24203,2.23685,2.23931,39630000.0
2008-08-14 19:15:00,2.24066,2.24202,2.2348,2.2348,58760000.0
2008-08-14 19:20:00,2.24004,2.24105,2.23325,2.24105,51010000.0
2008-08-14 19:25:00,2.23775,2.24086,2.23262,2.23922,41500000.0
2008-08-14 19:30:00,2.24081,2.24081,2.23446,2.2404,48010000.0
2008-08-14 19:35:00,2.24008,2.24213,2.23579,2.24049,41000000.0
2008-08-14 19:40:00,2.24067,2.24154,2.23444,2.23782,38260000.0
2008-08-14 19:45:00,2.24038,2.24149,2.23681,2.23772,37390000.0
2008-08-14 19:50:00,2.24038,2.24206,2.23466,2.23549,40130000.0
2008-08-14 19:55:00,2.23968,2.24083,2.23472,2.24021,58630000.0
2008-08-14 20:00:00,2.23994,2.24086,2.23473,2.23989,50260000.0
2008-08-14 20:05:00,2.24023,2.24127,2.23475,2.24127,50880000.0
2008-08-14 20:10:00,2.2376,2.2401,2.23306,2.2401,44630000.0
2008-08-14 20:15:00,2.23947,2.24029,2.23177,2.23977,40390000.0
2008-08-14 20:20:00,2.2355,2.23991,2.23402,2.23405,50010000.0
2008-08-14 20:25:00,2.23819,2.23985,2.23349,2.23755,51010000.0
2008-08-14 20:30:00,2.236,2.23858,2.23259,2.2364,49260000.0
2008-08-14 20:35:00,2.23719,2.2381,2.23312,2.23312,46510000.0
2008-08-14 20:40:00,2.23466,2.23762,2.23069,2.23695,57010000.0
2008-08-14 20:45:00,2.23539,2.23836,2.23183,2.23586,32630000.0
2008-08-14 20:50:00,2.23526,2.23938,2.23216,2.23938,50510000.0
2008-08-14 20:55:00,2.23805,2.24024,2.23253,2.23785,48250000.0
2008-08-14 21:00:00,2.23594,2.23901,2.2335,2.23781,40890000.0
2008-08-14 21:05:00,2.23917,2.23988,2.23422,2.23762,44520000.0
2008-08-14 21:10:00,2.2359,2.23891,2.23244,2.23411,36880000.0
2008-08-14 21:15:00,2.23727,2.23951,2.23325,2.23901,36380000.0
2008-08-14 21:20:00,2.2376,2.24001,2.23352,2.23469,44000000.0
2008-08-14 21:25:00,2.23886,2.23995,2.23443,2.23987,36000000.0
2008-08-14 21:30:00,2.23787,2.23968,2.23311,2.23901,41630000.0
2008-08-14 21:35:00,2.23334,2.23925,2.23334,2.2384,42500000.0
2008-08-14 21:40:00,2.23753,2.23906,2.23385,2.2364,35260000.0
2008-08-14 21:45:00,2.23632,2.23993,2.234,2.23401,53500000.0
2008-08-14 21:50:00,2.23483,2.23863,2.23133,2.23709,29760000.0
2008-08-14 21:55:00,2.23575,2.23858,2.23336,2.23393,40500000.0
2008-08-14 22:00:00,2.23522,2.23888,2.23202,2.23538,36130000.0
2008-08-14 22:05:00,2.23486,2.23843,2.23281,2.23633,35750000.0
2008-08-14 22:10:00,2.23427,2.23676,2.23171,2.23372,37140000.0
2008-08-14 22:15:00,2.23433,2.23646,2.23023,2.23438,39250000.0
2008-08-14 22:20:00,2.23375,2.23544,2.22779,2.23381,39760000.0
2008-08-14 22:25:00,2.23447,2.23468,2.23012,2.23267,39880000.0
2008-08-14 22:30:00,2.23287,2.2347,2.22927,2.23277,37000000.0
2008-08-14 22:35:00,2.23282,2.23556,2.2289,2.23037,35250000.0
2008-08-14 22:40:00,2.23339,2.23497,2.22744,2.23276,32890000.0
2008-08-14 22:45:00,2.23333,2.23481,2.22809,2.23076,37630000.0
2008-08-14 22:50:00,2.23378,2.23542,2.2283,2.23435,40130000.0
2008-08-14 22:55:00,2.23369,2.23456,2.22814,2.23219,30760000.0
2008-08-14 23:00:00,2.23237,2.23439,2.22954,2.23432,39640000.0
2008-08-14 23:05:00,2.22813,2.2365,2.22654,2.23501,44630000.0
2008-08-14 23:10:00,2.23358,2.23602,2.23088,2.23602,30380000.0
2008-08-14 23:15:00,2.23554,2.23733,2.23061,2.23533,33140000.0
2008-08-14 23:20:00,2.23556,2.23642,2.22967,2.2333,46130000.0
2008-08-14 23:25:00,2.23378,2.23648,2.23175,2.23648,34500000.0
2008-08-14 23:30:00,2.23379,2.2371,2.23076,2.23632,40140000.0
2008-08-14 23:35:00,2.23692,2.23835,2.23317,2.23636,43260000.0
2008-08-14 23:40:00,2.23747,2.23784,2.23284,2.23303,33880000.0
2008-08-14 23:45:00,2.23473,2.23921,2.23313,2.23616,35630000.0
2008-08-14 23:50:00,2.23697,2.23891,2.23219,2.23571,43770000.0
2008-08-14 23:55:00,2.23481,2.23756,2.23141,2.23558,42880000.0
2008-08-15 00:00:00,2.23721,2.23782,2.23065,2.2363,46630000.0
2008-08-15 00:05:00,2.23375,2.2375,2.2293,2.23678,45760000.0
2008-08-15 00:10:00,2.23674,2.23799,2.2328,2.2372,46380000.0
2008-08-15 00:15:00,2.23578,2.23819,2.23187,2.23688,52510000.0
2008-08-15 00:20:00,2.23817,2.23835,2.2334,2.23818,37510000.0
2008-08-15 00:25:00,2.23698,2.23767,2.23076,2.2365,59890000.0
2008-08-15 00:30:00,2.23438,2.2389,2.23135,2.23889,42250000.0
2008-08-15 00:35:00,2.23943,2.23966,2.23416,2.23455,36140000.0
2008-08-15 00:40:00,2.23824,2.2398,2.2338,2.2383,45510000.0
2008-08-15 00:45:00,2.23938,2.23976,2.23331,2.23862,42630000.0
2008-08-15 00:50:00,2.23895,2.23968,2.2343,2.23762,44880000.0
2008-08-15 00:55:00,2.23645,2.2413,2.23623,2.24076,45130000.0
2008-08-15 01:00:00,2.24005,2.24178,2.23425,2.24065,57510000.0
2008-08-15 01:05:00,2.24085,2.24173,2.23385,2.2405,44380000.0
2008-08-15 01:10:00,2.23971,2.24148,2.23429,2.23543,45630000.0
2008-08-15 01:15:00,2.23939,2.24149,2.23544,2.24063,42760000.0
2008-08-15 01:20:00,2.23905,2.24403,2.23611,2.23885,54270000.0
2008-08-15 01:25:00,2.24351,2.24464,2.2397,2.24148,45130000.0
2008-08-15 01:30:00,2.2374,2.24285,2.23534,2.24098,42880000.0
2008-08-15 01:35:00,2.23595,2.2426,2.23437,2.23971,38760000.0
2008-08-15 01:40:00,2.23964,2.24114,2.23633,2.23892,33000000.0
2008-08-15 01:45:00,2.23941,2.24222,2.23704,2.24131,49880000.0
2008-08-15 01:50:00,2.23885,2.2417,2.23699,2.23989,44510000.0
2008-08-15 01:55:00,2.23933,2.24164,2.2371,2.23932,32760000.0
2008-08-15 02:00:00,2.24162,2.24162,2.23489,2.23819,47130000.0
2008-08-15 02:05:00,2.23841,2.24125,2.23609,2.23899,42500000.0
2008-08-15 02:10:00,2.24012,2.24088,2.23469,2.23924,52890000.0
2008-08-15 02:15:00,2.24027,2.24202,2.23297,2.23926,56000000.0
2008-08-15 02:20:00,2.24057,2.24233,2.23597,2.24025,38000000.0
2008-08-15 02:25:00,2.23806,2.24166,2.23617,2.24106,37260000.0
2008-08-15 02:30:00,2.23955,2.24239,2.23488,2.23862,57010000.0
2008-08-15 02:35:00,2.23657,2.24132,2.23353,2.2403,36380000.0
2008-08-15 02:40:00,2.24159,2.24335,2.23685,2.24147,47630000.0
2008-08-15 02:45:00,2.24005,2.24301,2.23612,2.2416,53000000.0
2008-08-15 02:50:00,2.24402,2.24489,2.23975,2.24284,34270000.0
2008-08-15 02:55:00,2.24433,2.24553,2.23961,2.2427,50760000.0
2008-08-15 03:00:00,2.24391,2.24444,2.23862,2.24159,43130000.0
2008-08-15 03:05:00,2.24503,2.24555,2.24051,2.24383,44010000.0
2008-08-15 03:10:00,2.24238,2.24417,2.238,2.24316,45260000.0
2008-08-15 03:15:00,2.24118,2.24511,2.23812,2.24196,37140000.0
2008-08-15 03:20:00,2.24252,2.24396,2.23628,2.23965,46890000.0
2008-08-15 03:25:00,2.24078,2.24291,2.23689,2.24043,40500000.0
2008-08-15 03:30:00,2.24289,2.24339,2.23572,2.23897,44500000.0
2008-08-15 03:35:00,2.24162,2.24251,2.23854,2.24128,42640000.0
2008-08-15 03:40:00,2.23903,2.24216,2.23636,2.23879,38260000.0
2008-08-15 03:45:00,2.24146,2.24174,2.23684,2.23848,35260000.0
2008-08-15 03:50:00,2.23487,2.24068,2.23487,2.2386,43500000.0
2008-08-15 03:55:00,2.24096,2.24118,2.23506,2.23943,41510000.0
2008-08-15 04:00:00,2.24169,2.24169,2.23726,2.23938,34260000.0
2008-08-15 04:05:00,2.24161,2.24167,2.23768,2.2393,34500000.0
2008-08-15 04:10:00,2.23732,2.24325,2.23484,2.24002,45760000.0
2008-08-15 04:15:00,2.24158,2.24158,2.23472,2.23973,52130000.0
2008-08-15 04:20:00,2.24014,2.24076,2.23544,2.2358,42390000.0
2008-08-15 04:25:00,2.23946,2.23987,2.23287,2.23949,42010000.0
2008-08-15 04:30:00,2.23749,2.23996,2.23175,2.23578,41130000.0
2008-08-15 04:35:00,2.23863,2.24126,2.23455,2.23606,46130000.0
2008-08-15 04:40:00,2.24054,2.24158,2.236,2.2398,43640000.0
2008-08-15 04:45:00,2.24129,2.24217,2.23569,2.24081,44380000.0
2008-08-15 04:50:00,2.24075,2.2421,2.23631,2.24036,37130000.0
2008-08-15 04:55:00,2.24045,2.24171,2.23534,2.23968,37000000.0
2008-08-15 05:00:00,2.23877,2.24226,2.23647,2.24027,44380000.0
2008-08-15 05:05:00,2.24182,2.24275,2.2363,2.2419,49890000.0
2008-08-15 05:10:00,2.24153,2.24289,2.23795,2.24218,39880000.0
2008-08-15 05:15:00,2.24062,2.24297,2.23747,2.24235,42630000.0
2008-08-15 05:20:00,2.24099,2.24505,2.23643,2.24136,48010000.0
2008-08-15 05:25:00,2.23982,2.24252,2.23683,2.2418,43140000.0
2008-08-15 05:30:00,2.24041,2.24322,2.23618,2.24266,40760000.0
2008-08-15 05:35:00,2.24247,2.24354,2.23615,2.24237,45260000.0
2008-08-15 05:40:00,2.24018,2.24266,2.23471,2.24039,32510000.0
2008-08-15 05:45:00,2.24194,2.24297,2.23822,2.23957,36000000.0
2008-08-15 05:50:00,2.24051,2.24214,2.23538,2.24209,44510000.0
2008-08-15 05:55:00,2.24073,2.24218,2.23594,2.24109,40130000.0
2008-08-15 06:00:00,2.23676,2.24225,2.23661,2.23697,44880000.0
2008-08-15 06:05:00,2.24029,2.24217,2.2352,2.24187,43250000.0
2008-08-15 06:10:00,2.24134,2.24208,2.23761,2.24149,47760000.0
2008-08-15 06:15:00,2.24214,2.24223,2.23717,2.24182,46250000.0
2008-08-15 06:20:00,2.24162,2.24273,2.23629,2.23825,52880000.0
2008-08-15 06:25:00,2.24248,2.24293,2.23751,2.24129,42760000.0
2008-08-15 06:30:00,2.2421,2.24273,2.23727,2.2401,45010000.0
2008-08-15 06:35:00,2.24134,2.24291,2.23585,2.24156,45760000.0
2008-08-15 06:40:00,2.24153,2.2423,2.23527,2.24094,40750000.0
2008-08-15 06:45:00,2.24234,2.24294,2.23538,2.24217,55010000.0
2008-08-15 06:50:00,2.24039,2.2422,2.23485,2.23803,42130000.0
2008-08-15 06:55:00,2.24006,2.24345,2.23639,2.24345,49380000.0
2008-08-15 07:00:00,2.24187,2.24388,2.2382,2.2431,44380000.0
2008-08-15 07:05:00,2.24019,2.2452,2.23932,2.2435,46380000.0
2008-08-15 07:10:00,2.2435,2.24476,2.23933,2.2421,36760000.0
2008-08-15 07:15:00,2.23804,2.24356,2.23694,2.23874,40380000.0
2008-08-15 07:20:00,2.2371,2.24341,2.23638,2.24029,44650000.0
2008-08-15 07:25:00,2.24255,2.24327,2.23599,2.24182,56380000.0
2008-08-15 07:30:00,2.24277,2.2448,2.2387,2.24135,44140000.0
2008-08-15 07:35:00,2.24096,2.24408,2.23686,2.24122,43890000.0
2008-08-15 07:40:00,2.24327,2.24521,2.23737,2.24095,46000000.0
2008-08-15 07:45:00,2.23871,2.24465,2.23777,2.24284,47380000.0
2008-08-15 07:50:00,2.24255,2.24675,2.23831,2.24675,54380000.0
2008-08-15 07:55:00,2.24446,2.24593,2.2375,2.24277,40260000.0
2008-08-15 08:00:00,2.24388,2.24594,2.237,2.24577,48380000.0
2008-08-15 08:05:00,2.24532,2.24658,2.2397,2.24539,39510000.0
2008-08-15 08:10:00,2.24122,2.24913,2.24121,2.24832,47880000.0
2008-08-15 08:15:00,2.24753,2.24979,2.24357,2.24979,46380000.0
2008-08-15 08:20:00,2.24855,2.25086,2.24486,2.24817,46260000.0
2008-08-15 08:25:00,2.24622,2.25164,2.24562,2.25004,44380000.0
2008-08-15 08:30:00,2.25038,2.25093,2.24404,2.24404,48010000.0
2008-08-15 08:35:00,2.24811,2.25125,2.24381,2.24788,46250000.0
2008-08-15 08:40:00,2.24697,2.25013,2.24356,2.24634,41630000.0
2008-08-15 08:45:00,2.248,2.25444,2.2461,2.25273,53390000.0
2008-08-15 08:50:00,2.25152,2.25326,2.24456,2.25135,38140000.0
2008-08-15 08:55:00,2.2473,2.25387,2.24712,2.2501,43510000.0
2008-08-15 09:00:00,2.25179,2.25351,2.24629,2.25351,41380000.0
2008-08-15 09:05:00,2.25104,2.25436,2.24923,2.25226,44380000.0
2008-08-15 09:10:00,2.25192,2.25579,2.24769,2.25201,42130000.0
2008-08-15 09:15:00,2.25474,2.2587,2.25069,2.2568,46750000.0
2008-08-15 09:20:00,2.25849,2.25921,2.25388,2.25694,50500000.0
2008-08-15 09:25:00,2.25665,2.25795,2.25186,2.25709,59880000.0
2008-08-15 09:30:00,2.25505,2.25812,2.2528,2.25579,36750000.0
2008-08-15 09:35:00,2.25693,2.25849,2.25118,2.25849,46630000.0
2008-08-15 09:40:00,2.25716,2.2587,2.253,2.25758,44130000.0
2008-08-15 09:45:00,2.25724,2.25817,2.25191,2.25654,36510000.0
2008-08-15 09:50:00,2.25572,2.26015,2.2552,2.25911,37260000.0
2008-08-15 09:55:00,2.25898,2.26157,2.25426,2.26073,51380000.0
2008-08-15 10:00:00,2.26008,2.2626,2.25642,2.25922,57380000.0
2008-08-15 10:05:00,2.26064,2.26252,2.25582,2.25929,48630000.0
2008-08-15 10:10:00,2.25991,2.26217,2.25706,2.2611,35380000.0
2008-08-15 10:15:00,2.25992,2.26546,2.25702,2.26459,37010000.0
2008-08-15 10:20:00,2.26379,2.26661,2.25984,2.26279,43380000.0
2008-08-15 10:25:00,2.26386,2.2664,2.25931,2.26371,38630000.0
2008-08-15 10:30:00,2.26315,2.26604,2.25801,2.26496,44260000.0
2008-08-15 10:35:00,2.264,2.2656,2.25879,2.26238,49130000.0
2008-08-15 10:40:00,2.26384,2.26384,2.25525,2.25926,44260000.0
2008-08-15 10:45:00,2.25886,2.26237,2.25674,2.25912,50380000.0
2008-08-15 10:50:00,2.25647,2.26105,2.25612,2.25932,39130000.0
2008-08-15 10:55:00,2.25571,2.26168,2.25487,2.26168,42880000.0
2008-08-15 11:00:00,2.26073,2.26372,2.25669,2.26236,52010000.0
2008-08-15 11:05:00,2.26205,2.26429,2.25702,2.26113,47260000.0
2008-08-15 11:10:00,2.26246,2.26422,2.25837,2.26109,46260000.0
2008-08-15 11:15:00,2.26226,2.26353,2.25859,2.25877,45000000.0
2008-08-15 11:20:00,2.25991,2.26366,2.25574,2.26307,55380000.0
2008-08-15 11:25:00,2.26266,2.26435,2.25486,2.25891,49380000.0
2008-08-15 11:30:00,2.25935,2.26101,2.25688,2.26101,44630000.0
2008-08-15 11:35:00,2.26115,2.26215,2.25662,2.25987,42130000.0
2008-08-15 11:40:00,2.25811,2.26176,2.25566,2.25785,50020000.0
2008-08-15 11:45:00,2.25753,2.26082,2.25385,2.25882,38500000.0
2008-08-15 11:50:00,2.26166,2.26166,2.2552,2.26011,46380000.0
2008-08-15 11:55:00,2.2576,2.26067,2.25512,2.25988,48500000.0
2008-08-15 12:00:00,2.26022,2.26167,2.25564,2.26065,41140000.0
2008-08-15 12:05:00,2.25877,2.26136,2.25536,2.25956,36010000.0
2008-08-15 12:10:00,2.26199,2.26199,2.25479,2.26117,41880000.0
2008-08-15 12:15:00,2.2565,2.26221,2.2556,2.25958,38000000.0
2008-08-15 12:20:00,2.2542,2.2617,2.254,2.25917,48760000.0
2008-08-15 12:25:00,2.25977,2.26186,2.25564,2.25731,44010000.0
2008-08-15 12:30:00,2.25914,2.26147,2.25564,2.26125,38630000.0
2008-08-15 12:35:00,2.25995,2.26247,2.25701,2.26247,49500000.0
2008-08-15 12:40:00,2.25781,2.26325,2.2576,2.26087,49140000.0
2008-08-15 12:45:00,2.26072,2.26222,2.25707,2.26063,43000000.0
2008-08-15 12:50:00,2.26031,2.26302,2.25674,2.26125,54250000.0
2008-08-15 12:55:00,2.26013,2.2647,2.25716,2.26185,47640000.0
2008-08-15 13:00:00,2.26225,2.2639,2.25679,2.26344,44130000.0
2008-08-15 13:05:00,2.26069,2.26383,2.25727,2.26205,43130000.0
2008-08-15 13:10:00,2.26255,2.26348,2.25581,2.26197,42000000.0
2008-08-15 13:15:00,2.26091,2.26264,2.25684,2.26145,44250000.0
2008-08-15 13:20:00,2.25751,2.26285,2.25708,2.2606,54130000.0
2008-08-15 13:25:00,2.26107,2.26134,2.25527,2.2559,46130000.0
2008-08-15 13:30:00,2.25792,2.26167,2.25218,2.26078,46630000.0
2008-08-15 13:35:00,2.25965,2.26094,2.25381,2.26039,46140000.0
2008-08-15 13:40:00,2.26074,2.2611,2.25351,2.25487,46380000.0
2008-08-15 13:45:00,2.25809,2.25927,2.25274,2.25774,44140000.0
2008-08-15 13:50:00,2.25663,2.25821,2.25123,2.25318,36500000.0
2008-08-15 13:55:00,2.25475,2.25508,2.2484,2.2484,45390000.0
2008-08-15 14:00:00,2.25206,2.25616,2.25092,2.25502,40510000.0
2008-08-15 14:05:00,2.25322,2.25722,2.25171,2.25616,42760000.0
2008-08-15 14:10:00,2.25704,2.26187,2.2539,2.25799,39630000.0
2008-08-15 14:15:00,2.26155,2.26242,2.2558,2.25693,36390000.0
2008-08-15 14:20:00,2.26049,2.26091,2.2529,2.26091,42010000.0
2008-08-15 14:25:00,2.26039,2.26124,2.25472,2.26076,50020000.0
2008-08-15 14:30:00,2.26069,2.26193,2.25523,2.25922,49380000.0
2008-08-15 14:35:00,2.25952,2.26064,2.25489,2.2573,45260000.0
2008-08-15 14:40:00,2.25818,2.25968,2.2534,2.25868,36380000.0
2008-08-15 14:45:00,2.25921,2.26,2.2543,2.25795,47010000.0
2008-08-15 14:50:00,2.25682,2.25868,2.25306,2.25796,48880000.0
2008-08-15 14:55:00,2.2586,2.25905,2.25457,2.25805,44130000.0
2008-08-15 15:00:00,2.25711,2.25926,2.25221,2.25419,57520000.0
2008-08-15 15:05:00,2.25857,2.25889,2.2516,2.25618,38510000.0
2008-08-15 15:10:00,2.25563,2.25783,2.25041,2.253,44130000.0
2008-08-15 15:15:00,2.25782,2.26048,2.25393,2.25393,41250000.0
2008-08-15 15:20:00,2.25822,2.25974,2.25196,2.2585,45260000.0
2008-08-15 15:25:00,2.25922,2.25922,2.25374,2.25797,47380000.0
2008-08-15 15:30:00,2.2575,2.25951,2.25429,2.25922,46770000.0
2008-08-15 15:35:00,2.25893,2.26362,2.2548,2.26171,43890000.0
2008-08-15 15:40:00,2.26227,2.26631,2.25612,2.26393,39390000.0
2008-08-15 15:45:00,2.26418,2.26659,2.25862,2.26521,57250000.0
2008-08-15 15:50:00,2.26495,2.26872,2.26071,2.26782,49390000.0
2008-08-15 15:55:00,2.26762,2.2695,2.26311,2.26681,48750000.0
2008-08-15 16:00:00,2.26816,2.27022,2.26214,2.26738,37750000.0
2008-08-15 16:05:00,2.26861,2.26864,2.2615,2.26629,36390000.0
2008-08-15 16:10:00,2.26534,2.26944,2.2618,2.26644,47140000.0
2008-08-15 16:15:00,2.26577,2.26753,2.26081,2.26081,51010000.0
2008-08-15 16:20:00,2.26372,2.26456,2.25767,2.26211,41510000.0
2008-08-15 16:25:00,2.2623,2.26532,2.25885,2.26133,48250000.0
2008-08-15 16:30:00,2.26118,2.26273,2.25636,2.26242,45010000.0
2008-08-15 16:35:00,2.26119,2.26249,2.25514,2.26103,47260000.0
2008-08-15 16:40:00,2.26183,2.26383,2.25614,2.26183,41390000.0
2008-08-15 16:45:00,2.26262,2.26262,2.2572,2.26209,37750000.0
2008-08-15 16:50:00,2.26285,2.26347,2.25754,2.25928,39750000.0
2008-08-15 16:55:00,2.26153,2.26483,2.25845,2.26165,45260000.0
2008-08-15 17:00:00,2.26111,2.26318,2.25711,2.26045,42880000.0
2008-08-15 17:05:00,2.2585,2.2629,2.25707,2.26187,45750000.0
2008-08-15 17:10:00,2.25706,2.26515,2.25706,2.26314,32250000.0
2008-08-15 17:15:00,2.26574,2.26734,2.26235,2.26533,44500000.0
2008-08-15 17:20:00,2.26544,2.26656,2.26061,2.26429,42380000.0
2008-08-15 17:25:00,2.26352,2.26651,2.2592,2.26633,46880000.0
2008-08-15 17:30:00,2.26604,2.26818,2.26201,2.26522,45010000.0
2008-08-15 17:35:00,2.26455,2.269,2.2639,2.26511,43130000.0
2008-08-15 17:40:00,2.26702,2.26772,2.26327,2.26743,40250000.0
2008-08-15 17:45:00,2.26587,2.26803,2.26068,2.26562,47630000.0
2008-08-15 17:50:00,2.265,2.26896,2.26136,2.26896,45880000.0
2008-08-15 17:55:00,2.26783,2.26882,2.25947,2.26734,38630000.0
2008-08-15 18:00:00,2.26724,2.26763,2.26114,2.26732,55130000.0
2008-08-15 18:05:00,2.26827,2.26955,2.2615,2.26443,45890000.0
2008-08-15 18:10:00,2.26454,2.26746,2.26183,2.26675,37630000.0
2008-08-15 18:15:00,2.26624,2.26695,2.26051,2.265,60760000.0
2008-08-15 18:20:00,2.26494,2.26835,2.26254,2.26668,42000000.0
2008-08-15 18:25:00,2.26473,2.26908,2.26282,2.26732,34380000.0
2008-08-15 18:30:00,2.26761,2.27126,2.2626,2.26482,51000000.0
2008-08-15 18:35:00,2.26816,2.27019,2.26334,2.26941,44890000.0
2008-08-15 18:40:00,2.269,2.27212,2.26369,2.27039,46260000.0
2008-08-15 18:45:00,2.26763,2.27232,2.26507,2.26681,46500000.0
2008-08-15 18:50:00,2.26615,2.26781,2.26181,2.26642,56260000.0
2008-08-15 18:55:00,2.26694,2.26941,2.26275,2.26681,47250000.0
2008-08-15 19:00:00,2.26703,2.26896,2.26041,2.26634,46750000.0
2008-08-15 19:05:00,2.26733,2.27047,2.26354,2.26739,43500000.0
2008-08-15 19:10:00,2.2667,2.27102,2.2632,2.26671,43260000.0
2008-08-15 19:15:00,2.2665,2.27008,2.26178,2.2625,67510000.0
2008-08-15 19:20:00,2.26774,2.26915,2.26064,2.26581,45380000.0
2008-08-15 19:25:00,2.26549,2.26848,2.25835,2.26765,39020000.0
2008-08-15 19:30:00,2.26909,2.2707,2.2645,2.26819,45640000.0
2008-08-15 19:35:00,2.27017,2.27061,2.26492,2.26858,39010000.0
2008-08-15 19:40:00,2.26981,2.27053,2.26472,2.26923,39140000.0
2008-08-15 19:45:00,2.26828,2.26984,2.26527,2.26682,38250000.0
2008-08-15 19:50:00,2.26938,2.27172,2.26441,2.26694,45140000.0
2008-08-15 19:55:00,2.27012,2.27278,2.26647,2.26867,55630000.0
2008-08-15 20:00:00,2.2715,2.27151,2.26492,2.26909,39250000.0
2008-08-15 20:05:00,2.2682,2.27045,2.26455,2.26829,49520000.0
2008-08-15 20:10:00,2.26647,2.27094,2.26414,2.26875,45760000.0
2008-08-15 20:15:00,2.26965,2.27062,2.26458,2.26753,49250000.0
2008-08-15 20:20:00,2.2655,2.27083,2.2655,2.26684,52250000.0
2008-08-15 20:25:00,2.26942,2.26994,2.26447,2.26898,46260000.0
2008-08-15 20:30:00,2.26969,2.27046,2.26465,2.26898,46510000.0
2008-08-15 20:35:00,2.26956,2.27027,2.26528,2.26542,43630000.0
2008-08-15 20:40:00,2.26522,2.2695,2.26336,2.26917,60510000.0
2008-08-15 20:45:00,2.26602,2.26917,2.26311,2.26845,37380000.0
2008-08-15 20:50:00,2.26549,2.26973,2.26216,2.26608,40630000.0
2008-08-15 20:55:00,2.26688,2.27038,2.26257,2.26936,49880000.0
2008-08-15 21:00:00,2.26752,2.26993,2.26395,2.26912,43750000.0
2008-08-15 21:05:00,2.26915,2.27019,2.26562,2.26644,45380000.0
2008-08-15 21:10:00,2.26659,2.27002,2.2642,2.26567,36500000.0
2008-08-15 21:15:00,2.26873,2.27019,2.26421,2.26776,35010000.0
2008-08-15 21:20:00,2.26661,2.26908,2.26087,2.26469,41260000.0
2008-08-15 21:25:00,2.2665,2.26935,2.26281,2.26673,39750000.0
2008-08-15 21:30:00,2.26586,2.26849,2.26325,2.2683,42000000.0
2008-08-15 21:35:00,2.26262,2.27002,2.26262,2.2671,35510000.0
2008-08-15 21:40:00,2.26765,2.26941,2.26336,2.26855,35000000.0
2008-08-15 21:45:00,2.26748,2.2679,2.26111,2.26412,51390000.0
2008-08-15 21:50:00,2.26561,2.26911,2.26191,2.26754,34890000.0
2008-08-15 21:55:00,2.26834,2.26941,2.26436,2.26436,46390000.0
2008-08-15 22:00:00,2.26742,2.26945,2.26239,2.26597,37250000.0
2008-08-15 22:05:00,2.26734,2.26811,2.26156,2.26811,40130000.0
2008-08-15 22:10:00,2.26616,2.269,2.26209,2.26553,36630000.0
2008-08-15 22:15:00,2.26567,2.26994,2.26383,2.26898,40760000.0
2008-08-15 22:20:00,2.26795,2.26879,2.26269,2.2653,43500000.0
2008-08-15 22:25:00,2.26625,2.26729,2.26108,2.26408,43000000.0
2008-08-15 22:30:00,2.26468,2.26655,2.26161,2.2625,41630000.0
2008-08-15 22:35:00,2.26365,2.26792,2.26069,2.26069,33750000.0
2008-08-15 22:40:00,2.26381,2.26754,2.25813,2.26404,31260000.0
2008-08-15 22:45:00,2.26451,2.26671,2.2598,2.26112,38630000.0
2008-08-15 22:50:00,2.26652,2.26652,2.25875,2.26375,37630000.0
2008-08-15 22:55:00,2.26327,2.26481,2.25946,2.2639,40270000.0
2008-08-17 23:00:00,2.26503,2.26958,2.25937,2.26943,26630000.0
2008-08-17 23:05:00,2.26572,2.26983,2.26442,2.26968,21640000.0
2008-08-17 23:10:00,2.26921,2.26962,2.25777,2.26012,38000000.0
2008-08-17 23:15:00,2.26532,2.26927,2.25926,2.26881,34000000.0
2008-08-17 23:20:00,2.26663,2.26923,2.25812,2.26863,26010000.0
2008-08-17 23:25:00,2.26698,2.26922,2.26673,2.26922,20750000.0
2008-08-17 23:30:00,2.26162,2.26515,2.25733,2.26284,39140000.0
2008-08-17 23:35:00,2.26179,2.26483,2.2581,2.26314,37010000.0
2008-08-17 23:40:00,2.26409,2.2666,2.26166,2.26172,26500000.0
2008-08-17 23:45:00,2.26073,2.26819,2.25839,2.26374,33500000.0
2008-08-17 23:50:00,2.26814,2.26814,2.25962,2.2639,46750000.0
2008-08-17 23:55:00,2.2641,2.26785,2.26182,2.2643,26250000.0
2008-08-18 00:00:00,2.26442,2.26465,2.25764,2.26306,48500000.0
2008-08-18 00:05:00,2.26358,2.26517,2.25708,2.26337,44640000.0
2008-08-18 00:10:00,2.2646,2.26522,2.26107,2.26462,34750000.0
2008-08-18 00:15:00,2.26288,2.26406,2.2582,2.26312,59510000.0
2008-08-18 00:20:00,2.26103,2.26402,2.25676,2.26115,42880000.0
2008-08-18 00:25:00,2.25947,2.26362,2.25483,2.26084,62630000.0
2008-08-18 00:30:00,2.26096,2.26288,2.25519,2.26158,37010000.0
2008-08-18 00:35:00,2.26366,2.26366,2.2561,2.25695,39750000.0
2008-08-18 00:40:00,2.26183,2.26492,2.25679,2.26435,44500000.0
2008-08-18 00:45:00,2.26151,2.26322,2.25423,2.26192,45500000.0
2008-08-18 00:50:00,2.26142,2.26382,2.25791,2.26019,42880000.0
2008-08-18 00:55:00,2.26145,2.2635,2.25855,2.26115,35510000.0
2008-08-18 01:00:00,2.26202,2.26557,2.25761,2.26303,52400000.0
2008-08-18 01:05:00,2.26202,2.2649,2.25754,2.26378,41260000.0
2008-08-18 01:10:00,2.26272,2.26637,2.26086,2.26086,36510000.0
2008-08-18 01:15:00,2.26441,2.26737,2.26071,2.2657,38510000.0
2008-08-18 01:20:00,2.26461,2.26895,2.25947,2.26452,53140000.0
2008-08-18 01:25:00,2.26799,2.26839,2.25952,2.26471,40520000.0
2008-08-18 01:30:00,2.26531,2.26865,2.26124,2.26658,42510000.0
2008-08-18 01:35:00,2.26197,2.26605,2.26017,2.26017,37890000.0
2008-08-18 01:40:00,2.26179,2.26335,2.2572,2.26292,34140000.0
2008-08-18 01:45:00,2.26199,2.2654,2.25999,2.26305,52510000.0
2008-08-18 01:50:00,2.262,2.26517,2.25946,2.26202,48770000.0
2008-08-18 01:55:00,2.26037,2.26521,2.26037,2.26275,31130000.0
2008-08-18 02:00:00,2.26444,2.26722,2.26003,2.2612,52770000.0
2008-08-18 02:05:00,2.26202,2.26289,2.25781,2.25855,43760000.0
2008-08-18 02:10:00,2.25893,2.26519,2.25608,2.26377,51880000.0
2008-08-18 02:15:00,2.26148,2.2633,2.25474,2.25895,58260000.0
2008-08-18 02:20:00,2.25831,2.2597,2.25415,2.25829,33130000.0
2008-08-18 02:25:00,2.25692,2.26054,2.25442,2.25943,36390000.0
2008-08-18 02:30:00,2.25673,2.25826,2.24951,2.25438,62640000.0
2008-08-18 02:35:00,2.25381,2.25702,2.2492,2.25512,42880000.0
2008-08-18 02:40:00,2.25736,2.25782,2.252,2.25681,45130000.0
2008-08-18 02:45:00,2.25544,2.2572,2.25063,2.25694,44130000.0
2008-08-18 02:50:00,2.25543,2.25729,2.25212,2.25557,33130000.0
2008-08-18 02:55:00,2.25451,2.25737,2.25155,2.25535,47760000.0
2008-08-18 03:00:00,2.25687,2.25776,2.25163,2.25627,44880000.0
2008-08-18 03:05:00,2.25478,2.25814,2.25097,2.25692,49510000.0
2008-08-18 03:10:00,2.2541,2.25842,2.25199,2.25665,49650000.0
2008-08-18 03:15:00,2.25474,2.25895,2.2541,2.25438,34630000.0
2008-08-18 03:20:00,2.25802,2.25894,2.25254,2.2536,41630000.0
2008-08-18 03:25:00,2.25781,2.25781,2.25097,2.25556,42890000.0
2008-08-18 03:30:00,2.25684,2.25788,2.252,2.25577,40130000.0
2008-08-18 03:35:00,2.25574,2.25757,2.25297,2.25593,48500000.0
2008-08-18 03:40:00,2.25194,2.25625,2.25194,2.25359,32000000.0
2008-08-18 03:45:00,2.25496,2.25898,2.25216,2.25497,46150000.0
2008-08-18 03:50:00,2.25413,2.25834,2.25194,2.25666,41010000.0
2008-08-18 03:55:00,2.25597,2.25858,2.25173,2.25694,35380000.0
2008-08-18 04:00:00,2.2556,2.25847,2.25331,2.25589,38520000.0
2008-08-18 04:05:00,2.2584,2.25936,2.25409,2.25409,35750000.0
2008-08-18 04:10:00,2.25337,2.25906,2.25193,2.2571,45760000.0
2008-08-18 04:15:00,2.2589,2.2599,2.25395,2.25678,47880000.0
2008-08-18 04:20:00,2.25713,2.26087,2.25379,2.25634,45260000.0
2008-08-18 04:25:00,2.25837,2.25959,2.25369,2.259,43510000.0
2008-08-18 04:30:00,2.25556,2.25952,2.25329,2.25438,39890000.0
2008-08-18 04:35:00,2.25879,2.25906,2.2514,2.25262,37880000.0
2008-08-18 04:40:00,2.25557,2.26092,2.25302,2.25925,44760000.0
2008-08-18 04:45:00,2.25838,2.26056,2.25326,2.25669,48130000.0
2008-08-18 04:50:00,2.25799,2.26098,2.25497,2.25876,35250000.0
2008-08-18 04:55:00,2.25874,2.26007,2.25339,2.26007,46130000.0
2008-08-18 05:00:00,2.25599,2.25863,2.25306,2.25491,55000000.0
2008-08-18 05:05:00,2.25858,2.25929,2.25228,2.25744,48000000.0
2008-08-18 05:10:00,2.25759,2.25898,2.25222,2.25796,37750000.0
2008-08-18 05:15:00,2.25872,2.25951,2.25212,2.25746,44380000.0
2008-08-18 05:20:00,2.25687,2.258,2.25121,2.2558,53640000.0
2008-08-18 05:25:00,2.25376,2.25724,2.25135,2.25501,44770000.0
2008-08-18 05:30:00,2.25386,2.25752,2.25027,2.25653,37880000.0
2008-08-18 05:35:00,2.25525,2.25738,2.25031,2.2567,44260000.0
2008-08-18 05:40:00,2.25328,2.25708,2.25102,2.25579,35130000.0
2008-08-18 05:45:00,2.25523,2.25697,2.25185,2.25336,43260000.0
2008-08-18 05:50:00,2.25532,2.25624,2.25085,2.2556,49010000.0
2008-08-18 05:55:00,2.25374,2.25584,2.24941,2.254,38380000.0
2008-08-18 06:00:00,2.24897,2.25491,2.24897,2.25131,51250000.0
2008-08-18 06:05:00,2.25444,2.25515,2.24946,2.25515,43890000.0
2008-08-18 06:10:00,2.25349,2.25561,2.25062,2.25477,48890000.0
2008-08-18 06:15:00,2.25467,2.25511,2.24892,2.25436,51260000.0
2008-08-18 06:20:00,2.25165,2.25523,2.24917,2.25248,50510000.0
2008-08-18 06:25:00,2.25407,2.25547,2.2492,2.25521,38380000.0
2008-08-18 06:30:00,2.25337,2.25715,2.25064,2.25136,48250000.0
2008-08-18 06:35:00,2.25325,2.25521,2.24959,2.25453,42390000.0
2008-08-18 06:40:00,2.25518,2.25669,2.25111,2.25477,40640000.0
2008-08-18 06:45:00,2.25422,2.2564,2.24934,2.25475,43890000.0
2008-08-18 06:50:00,2.25353,2.25697,2.25092,2.25358,37880000.0
2008-08-18 06:55:00,2.25679,2.2569,2.25096,2.25598,52890000.0
2008-08-18 07:00:00,2.25673,2.25777,2.25227,2.25725,35880000.0
2008-08-18 07:05:00,2.2533,2.2609,2.2533,2.25662,47250000.0
2008-08-18 07:10:00,2.2567,2.25737,2.25189,2.25698,37880000.0
2008-08-18 07:15:00,2.25582,2.25689,2.25132,2.25206,43750000.0
2008-08-18 07:20:00,2.25344,2.25692,2.25012,2.25334,46750000.0
2008-08-18 07:25:00,2.25437,2.25701,2.24938,2.25404,61500000.0
2008-08-18 07:30:00,2.25519,2.25605,2.25028,2.25077,46630000.0
2008-08-18 07:35:00,2.25227,2.257,2.2491,2.25508,52000000.0
2008-08-18 07:40:00,2.25336,2.25752,2.25096,2.25577,47130000.0
2008-08-18 07:45:00,2.25256,2.25619,2.24729,2.25144,45630000.0
2008-08-18 07:50:00,2.25403,2.25421,2.24563,2.25421,41880000.0
2008-08-18 07:55:00,2.25502,2.25502,2.24716,2.25055,51010000.0
2008-08-18 08:00:00,2.25131,2.25503,2.24687,2.25441,46510000.0
2008-08-18 08:05:00,2.2545,2.25596,2.25111,2.25231,37250000.0
2008-08-18 08:10:00,2.24973,2.25421,2.24527,2.24895,47390000.0
2008-08-18 08:15:00,2.25203,2.25348,2.24609,2.25219,44140000.0
2008-08-18 08:20:00,2.25105,2.25331,2.24858,2.24894,49130000.0
2008-08-18 08:25:00,2.24705,2.25065,2.24068,2.24676,43130000.0
2008-08-18 08:30:00,2.24576,2.24946,2.24372,2.24437,44130000.0
2008-08-18 08:35:00,2.24917,2.25079,2.24462,2.24462,41750000.0
2008-08-18 08:40:00,2.24692,2.24988,2.24235,2.24623,44130000.0
2008-08-18 08:45:00,2.24649,2.24817,2.23844,2.24529,51250000.0
2008-08-18 08:50:00,2.24414,2.24815,2.24033,2.24738,42760000.0
2008-08-18 08:55:00,2.24486,2.24826,2.24167,2.24694,44880000.0
2008-08-18 09:00:00,2.24767,2.25193,2.24467,2.24908,45380000.0
2008-08-18 09:05:00,2.24855,2.25386,2.24855,2.24998,44380000.0
2008-08-18 09:10:00,2.25081,2.25415,2.24749,2.24993,35130000.0
2008-08-18 09:15:00,2.25135,2.25534,2.24837,2.25222,48010000.0
2008-08-18 09:20:00,2.25495,2.25587,2.24896,2.25405,49750000.0
2008-08-18 09:25:00,2.25238,2.25584,2.24814,2.25192,62760000.0
2008-08-18 09:30:00,2.25385,2.254,2.24837,2.25371,38130000.0
2008-08-18 09:35:00,2.25276,2.2539,2.24755,2.25207,48750000.0
2008-08-18 09:40:00,2.25314,2.25519,2.24906,2.25351,49380000.0
2008-08-18 09:45:00,2.2514,2.25474,2.24926,2.25303,40500000.0
2008-08-18 09:50:00,2.25251,2.25591,2.24848,2.25492,44630000.0
2008-08-18 09:55:00,2.25334,2.25639,2.24938,2.25523,58510000.0
2008-08-18 10:00:00,2.2555,2.25635,2.2501,2.25504,58030000.0
2008-08-18 10:05:00,2.25695,2.25962,2.24998,2.25514,43500000.0
2008-08-18 10:10:00,2.25773,2.25841,2.25292,2.25771,38510000.0
2008-08-18 10:15:00,2.25503,2.25942,2.25281,2.25809,41140000.0
2008-08-18 10:20:00,2.25687,2.26024,2.25308,2.25933,41250000.0
2008-08-18 10:25:00,2.26051,2.26201,2.25386,2.26128,41890000.0
2008-08-18 10:30:00,2.25993,2.26355,2.25641,2.26028,50510000.0
2008-08-18 10:35:00,2.2615,2.26242,2.25705,2.25883,52760000.0
2008-08-18 10:40:00,2.26163,2.26163,2.25482,2.25865,46000000.0
2008-08-18 10:45:00,2.26054,2.26063,2.25449,2.25696,44020000.0
2008-08-18 10:50:00,2.25685,2.25919,2.25498,2.25791,35750000.0
2008-08-18 10:55:00,2.25798,2.25957,2.2549,2.25816,46260000.0
2008-08-18 11:00:00,2.25896,2.25896,2.25405,2.25834,46880000.0
2008-08-18 11:05:00,2.25867,2.25964,2.25243,2.25859,46750000.0
2008-08-18 11:10:00,2.25969,2.25976,2.25511,2.25616,46760000.0
2008-08-18 11:15:00,2.25881,2.26092,2.25567,2.2595,48760000.0
2008-08-18 11:20:00,2.25777,2.26098,2.25287,2.26016,44880000.0
2008-08-18 11:25:00,2.25952,2.25991,2.25352,2.25785,53750000.0
2008-08-18 11:30:00,2.25932,2.26116,2.255,2.25982,49650000.0
2008-08-18 11:35:00,2.25987,2.26173,2.25552,2.25875,38380000.0
2008-08-18 11:40:00,2.25966,2.26318,2.2569,2.26065,42510000.0
2008-08-18 11:45:00,2.26158,2.26355,2.25696,2.26201,45640000.0
2008-08-18 11:50:00,2.26357,2.26357,2.25728,2.26239,39880000.0
2008-08-18 11:55:00,2.26398,2.26449,2.25908,2.26408,51000000.0
2008-08-18 12:00:00,2.26349,2.26523,2.2586,2.26523,41630000.0
2008-08-18 12:05:00,2.2654,2.26671,2.26022,2.26404,38510000.0
2008-08-18 12:10:00,2.26725,2.26725,2.25942,2.26393,45130000.0
2008-08-18 12:15:00,2.26468,2.26729,2.26134,2.26489,34250000.0
2008-08-18 12:20:00,2.26265,2.26685,2.2603,2.26311,53130000.0
2008-08-18 12:25:00,2.26591,2.26776,2.26159,2.26324,50380000.0
2008-08-18 12:30:00,2.2648,2.2674,2.26102,2.26404,39130000.0
2008-08-18 12:35:00,2.26602,2.26796,2.26163,2.26672,41020000.0
2008-08-18 12:40:00,2.26289,2.26931,2.26289,2.26679,48260000.0
2008-08-18 12:45:00,2.26856,2.26948,2.26347,2.26848,39130000.0
2008-08-18 12:50:00,2.26696,2.26945,2.26394,2.26799,46390000.0
2008-08-18 12:55:00,2.26588,2.26952,2.26049,2.26621,47140000.0
2008-08-18 13:00:00,2.26696,2.27121,2.26373,2.26732,51760000.0
2008-08-18 13:05:00,2.26438,2.2687,2.2616,2.2652,37140000.0
2008-08-18 13:10:00,2.26581,2.26824,2.26154,2.26498,45880000.0
2008-08-18 13:15:00,2.26479,2.26753,2.25919,2.26626,43260000.0
2008-08-18 13:20:00,2.26315,2.26751,2.26192,2.26568,48630000.0
2008-08-18 13:25:00,2.2667,2.26757,2.26241,2.26411,48130000.0
2008-08-18 13:30:00,2.26166,2.26726,2.25824,2.265,51500000.0
2008-08-18 13:35:00,2.26548,2.2671,2.2588,2.26609,51760000.0
2008-08-18 13:40:00,2.26748,2.26826,2.26191,2.26466,56260000.0
2008-08-18 13:45:00,2.266,2.26943,2.26319,2.26753,38890000.0
2008-08-18 13:50:00,2.26527,2.27053,2.26271,2.26673,42000000.0
2008-08-18 13:55:00,2.26943,2.26943,2.26178,2.26178,45750000.0
2008-08-18 14:00:00,2.26735,2.2695,2.26448,2.26824,46140000.0
2008-08-18 14:05:00,2.2656,2.26875,2.26324,2.2669,42890000.0
2008-08-18 14:10:00,2.269,2.27068,2.26535,2.26535,43380000.0
2008-08-18 14:15:00,2.26815,2.26914,2.26371,2.26543,37140000.0
2008-08-18 14:20:00,2.26416,2.26878,2.26104,2.26402,47750000.0
2008-08-18 14:25:00,2.26321,2.26732,2.2586,2.26421,40000000.0
2008-08-18 14:30:00,2.26381,2.26491,2.25971,2.2642,44020000.0
2008-08-18 14:35:00,2.26218,2.26488,2.25871,2.25871,49630000.0
2008-08-18 14:40:00,2.26078,2.26187,2.25411,2.25935,37380000.0
2008-08-18 14:45:00,2.26008,2.26391,2.25535,2.2635,48260000.0
2008-08-18 14:50:00,2.26181,2.26574,2.25991,2.26324,55630000.0
2008-08-18 14:55:00,2.26466,2.26466,2.25758,2.26037,50380000.0
2008-08-18 15:00:00,2.26065,2.26162,2.25572,2.25738,56750000.0
2008-08-18 15:05:00,2.26078,2.26532,2.25361,2.25735,39250000.0
2008-08-18 15:10:00,2.2573,2.2573,2.25025,2.2511,45880000.0
2008-08-18 15:15:00,2.25541,2.25654,2.2499,2.2499,46880000.0
2008-08-18 15:20:00,2.2569,2.25707,2.24988,2.25384,57510000.0
2008-08-18 15:25:00,2.25365,2.25458,2.24958,2.25017,49760000.0
2008-08-18 15:30:00,2.25186,2.25263,2.24614,2.24937,44750000.0
2008-08-18 15:35:00,2.24868,2.25317,2.24171,2.24977,46250000.0
2008-08-18 15:40:00,2.25097,2.2526,2.24612,2.24938,35640000.0
2008-08-18 15:45:00,2.25215,2.25302,2.24399,2.25035,55760000.0
2008-08-18 15:50:00,2.25024,2.25041,2.24207,2.24888,43010000.0
2008-08-18 15:55:00,2.24898,2.25035,2.24452,2.24727,40020000.0
2008-08-18 16:00:00,2.2479,2.25019,2.24408,2.24968,39250000.0
2008-08-18 16:05:00,2.25067,2.25207,2.2438,2.25113,47510000.0
2008-08-18 16:10:00,2.24848,2.25164,2.24412,2.2512,50510000.0
2008-08-18 16:15:00,2.24893,2.25273,2.24737,2.24916,46130000.0
2008-08-18 16:20:00,2.24972,2.25354,2.24631,2.25053,37130000.0
2008-08-18 16:25:00,2.25237,2.25428,2.24824,2.25223,45390000.0
2008-08-18 16:30:00,2.25232,2.2544,2.24913,2.2531,47880000.0
2008-08-18 16:35:00,2.25468,2.25542,2.24756,2.25298,45890000.0
2008-08-18 16:40:00,2.25228,2.25399,2.24798,2.25183,40880000.0
2008-08-18 16:45:00,2.25327,2.25446,2.24754,2.25435,38880000.0
2008-08-18 16:50:00,2.25401,2.25593,2.24918,2.25089,38630000.0
2008-08-18 16:55:00,2.25326,2.25676,2.25095,2.25515,47140000.0
2008-08-18 17:00:00,2.25244,2.25551,2.25041,2.25391,36130000.0
2008-08-18 17:05:00,2.25065,2.25551,2.24878,2.25279,46010000.0
2008-08-18 17:10:00,2.24858,2.25513,2.24858,2.25032,35880000.0
2008-08-18 17:15:00,2.25425,2.25489,2.2507,2.25139,41890000.0
2008-08-18 17:20:00,2.25291,2.2557,2.25077,2.25396,51880000.0
2008-08-18 17:25:00,2.25098,2.2552,2.24963,2.2522,49500000.0
2008-08-18 17:30:00,2.2513,2.25326,2.24811,2.25059,38630000.0
2008-08-18 17:35:00,2.24797,2.25209,2.24458,2.24815,37880000.0
2008-08-18 17:40:00,2.24752,2.24951,2.244,2.2466,38380000.0
2008-08-18 17:45:00,2.2477,2.2485,2.24211,2.24663,47270000.0
2008-08-18 17:50:00,2.24651,2.24986,2.24358,2.24883,45010000.0
2008-08-18 17:55:00,2.24839,2.24972,2.24055,2.24598,41750000.0
2008-08-18 18:00:00,2.24595,2.24619,2.239,2.24421,52630000.0
2008-08-18 18:05:00,2.2449,2.24499,2.23848,2.2416,42880000.0
2008-08-18 18:10:00,2.24134,2.24442,2.23986,2.24394,41630000.0
2008-08-18 18:15:00,2.24614,2.24817,2.23742,2.24303,50130000.0
2008-08-18 18:20:00,2.24135,2.24422,2.23708,2.24305,48260000.0
2008-08-18 18:25:00,2.23893,2.24524,2.23808,2.24408,31630000.0
2008-08-18 18:30:00,2.24559,2.24579,2.23922,2.24075,58380000.0
2008-08-18 18:35:00,2.24432,2.24505,2.23704,2.24353,40750000.0
2008-08-18 18:40:00,2.24286,2.24385,2.23682,2.24235,53250000.0
2008-08-18 18:45:00,2.24097,2.24392,2.23674,2.2426,50010000.0
2008-08-18 18:50:00,2.24258,2.24427,2.23751,2.24221,48750000.0
2008-08-18 18:55:00,2.24076,2.24358,2.23594,2.24063,45140000.0
2008-08-18 19:00:00,2.24213,2.24423,2.23601,2.24156,46250000.0
2008-08-18 19:05:00,2.24437,2.24504,2.23954,2.24233,46630000.0
2008-08-18 19:10:00,2.24391,2.24571,2.23976,2.23976,38500000.0
2008-08-18 19:15:00,2.24308,2.24488,2.23826,2.23964,65380000.0
2008-08-18 19:20:00,2.24484,2.24522,2.23775,2.24427,40250000.0
2008-08-18 19:25:00,2.24275,2.24589,2.23677,2.24474,45880000.0
2008-08-18 19:30:00,2.24306,2.24564,2.23898,2.24484,48390000.0
2008-08-18 19:35:00,2.2441,2.24561,2.24013,2.24509,41760000.0
2008-08-18 19:40:00,2.24559,2.24591,2.2397,2.24252,42010000.0
2008-08-18 19:45:00,2.24306,2.2465,2.2396,2.24327,41250000.0
2008-08-18 19:50:00,2.24495,2.24495,2.23805,2.2396,48760000.0
2008-08-18 19:55:00,2.24438,2.24503,2.23781,2.24318,51750000.0
2008-08-18 20:00:00,2.24405,2.24493,2.24026,2.24345,43630000.0
2008-08-18 20:05:00,2.24349,2.24422,2.23932,2.24355,48260000.0
2008-08-18 20:10:00,2.24232,2.24554,2.23799,2.24432,52380000.0
2008-08-18 20:15:00,2.24437,2.24558,2.23864,2.24468,45890000.0
2008-08-18 20:20:00,2.24553,2.24626,2.23905,2.24194,46880000.0
2008-08-18 20:25:00,2.24279,2.24639,2.23998,2.24626,49400000.0
2008-08-18 20:30:00,2.24631,2.24703,2.24141,2.2449,45640000.0
2008-08-18 20:35:00,2.24539,2.24679,2.24212,2.24287,45630000.0
2008-08-18 20:40:00,2.24381,2.24823,2.24083,2.2482,59140000.0
2008-08-18 20:45:00,2.24669,2.2491,2.24269,2.24783,35250000.0
2008-08-18 20:50:00,2.2476,2.2492,2.24157,2.246,51130000.0
2008-08-18 20:55:00,2.24721,2.24975,2.24348,2.24896,50000000.0
2008-08-18 21:00:00,2.24848,2.25032,2.24357,2.24728,48500000.0
2008-08-18 21:05:00,2.24742,2.24964,2.2445,2.24678,44010000.0
2008-08-18 21:10:00,2.24393,2.25002,2.24325,2.24449,34010000.0
2008-08-18 21:15:00,2.24872,2.2518,2.24523,2.25059,38640000.0
2008-08-18 21:20:00,2.25083,2.25142,2.24326,2.24753,40000000.0
2008-08-18 21:25:00,2.25163,2.25163,2.24614,2.25116,40510000.0
2008-08-18 21:30:00,2.25038,2.25157,2.24436,2.2509,36510000.0
2008-08-18 21:35:00,2.24499,2.25162,2.24499,2.24858,41760000.0
2008-08-18 21:40:00,2.25089,2.25101,2.24498,2.25093,34500000.0
2008-08-18 21:45:00,2.25049,2.25095,2.24494,2.24746,39130000.0
2008-08-18 21:50:00,2.24752,2.25137,2.24441,2.2499,31500000.0
2008-08-18 21:55:00,2.24925,2.25078,2.24603,2.24603,46380000.0
2008-08-18 22:00:00,2.25071,2.25095,2.24485,2.25035,38130000.0
2008-08-18 22:05:00,2.25087,2.25087,2.24461,2.25023,42000000.0
2008-08-18 22:10:00,2.24767,2.25102,2.24469,2.2477,28890000.0
2008-08-18 22:15:00,2.24625,2.25028,2.24347,2.24904,38000000.0
2008-08-18 22:20:00,2.2475,2.25109,2.24564,2.24991,39380000.0
2008-08-18 22:25:00,2.24465,2.25007,2.24465,2.2488,42890000.0
2008-08-18 22:30:00,2.24876,2.24938,2.24547,2.24864,39880000.0
2008-08-18 22:35:00,2.2471,2.25006,2.24493,2.24597,35630000.0
2008-08-18 22:40:00,2.24804,2.25021,2.24219,2.24965,38130000.0
2008-08-18 22:45:00,2.24864,2.25031,2.2451,2.24571,36750000.0
2008-08-18 22:50:00,2.25062,2.2518,2.24403,2.24991,36630000.0
2008-08-18 22:55:00,2.24816,2.25107,2.24493,2.24849,34510000.0
2008-08-18 23:00:00,2.25009,2.25143,2.24484,2.2505,41000000.0
2008-08-18 23:05:00,2.24735,2.25172,2.24576,2.24923,47130000.0
2008-08-18 23:10:00,2.24891,2.251,2.24483,2.24686,41260000.0
2008-08-18 23:15:00,2.24954,2.25129,2.24403,2.24867,45000000.0
2008-08-18 23:20:00,2.24906,2.25195,2.24553,2.25039,45130000.0
2008-08-18 23:25:00,2.24876,2.25155,2.24687,2.25155,38750000.0
2008-08-18 23:30:00,2.24847,2.25209,2.246,2.25144,39510000.0
2008-08-18 23:35:00,2.25125,2.25214,2.24769,2.25123,40390000.0
2008-08-18 23:40:00,2.25051,2.25434,2.24675,2.25126,38880000.0
2008-08-18 23:45:00,2.25235,2.25503,2.24841,2.25324,34500000.0
2008-08-18 23:50:00,2.25303,2.25435,2.24611,2.25334,40250000.0
2008-08-18 23:55:00,2.25257,2.25516,2.25056,2.25346,45380000.0
2008-08-19 00:00:00,2.254,2.257,2.24883,2.25535,53390000.0
2008-08-19 00:05:00,2.25584,2.25919,2.2462,2.25287,45250000.0
2008-08-19 00:10:00,2.25452,2.25567,2.25121,2.25405,47510000.0
2008-08-19 00:15:00,2.25481,2.25671,2.24994,2.2552,47650000.0
2008-08-19 00:20:00,2.2534,2.25631,2.25123,2.25334,46630000.0
2008-08-19 00:25:00,2.2535,2.25531,2.24862,2.25335,56510000.0
2008-08-19 00:30:00,2.25284,2.25664,2.2479,2.25513,44380000.0
2008-08-19 00:35:00,2.25314,2.25697,2.24923,2.24923,43630000.0
2008-08-19 00:40:00,2.25491,2.25791,2.24995,2.25499,40140000.0
2008-08-19 00:45:00,2.25317,2.25571,2.24809,2.25371,51750000.0
2008-08-19 00:50:00,2.25369,2.25558,2.24896,2.25471,48630000.0
2008-08-19 00:55:00,2.25237,2.25446,2.24934,2.25385,50010000.0
2008-08-19 01:00:00,2.25308,2.25574,2.24771,2.25363,53890000.0
2008-08-19 01:05:00,2.25215,2.25583,2.24933,2.25377,44380000.0
2008-08-19 01:10:00,2.25352,2.25546,2.24982,2.24982,43630000.0
2008-08-19 01:15:00,2.25477,2.25571,2.25025,2.25386,38270000.0
2008-08-19 01:20:00,2.2533,2.25453,2.24863,2.24942,52000000.0
2008-08-19 01:25:00,2.25348,2.25391,2.24768,2.25123,45380000.0
2008-08-19 01:30:00,2.25044,2.25469,2.24914,2.25469,47400000.0
2008-08-19 01:35:00,2.24917,2.25426,2.24795,2.25277,38510000.0
2008-08-19 01:40:00,2.25336,2.25449,2.25014,2.25212,34630000.0
2008-08-19 01:45:00,2.25034,2.25347,2.24628,2.25174,48640000.0
2008-08-19 01:50:00,2.25132,2.25287,2.24778,2.24883,48000000.0
2008-08-19 01:55:00,2.24939,2.25273,2.24818,2.2508,30500000.0
2008-08-19 02:00:00,2.25041,2.25369,2.24582,2.25111,46140000.0
2008-08-19 02:05:00,2.25203,2.25408,2.24897,2.25184,40260000.0
2008-08-19 02:10:00,2.25292,2.2552,2.24819,2.25252,51390000.0
2008-08-19 02:15:00,2.2541,2.25525,2.2486,2.2545,52510000.0
2008-08-19 02:20:00,2.25396,2.25491,2.24923,2.25472,39890000.0
2008-08-19 02:25:00,2.25012,2.25617,2.2486,2.25479,49010000.0
2008-08-19 02:30:00,2.25423,2.25582,2.24919,2.25393,62380000.0
2008-08-19 02:35:00,2.2516,2.25582,2.24806,2.25425,46260000.0
2008-08-19 02:40:00,2.2562,2.2564,2.25063,2.25496,48380000.0
2008-08-19 02:45:00,2.25452,2.25666,2.24902,2.25405,48390000.0
2008-08-19 02:50:00,2.25562,2.25683,2.25175,2.25389,35750000.0
2008-08-19 02:55:00,2.25263,2.25565,2.24916,2.25453,51260000.0
2008-08-19 03:00:00,2.2539,2.25599,2.24995,2.25253,45130000.0
2008-08-19 03:05:00,2.25339,2.25525,2.24968,2.25459,45130000.0
2008-08-19 03:10:00,2.25349,2.25571,2.25044,2.25209,45780000.0
2008-08-19 03:15:00,2.25238,2.25521,2.25081,2.25281,40760000.0
2008-08-19 03:20:00,2.25415,2.25554,2.24784,2.25222,48520000.0
2008-08-19 03:25:00,2.2549,2.25513,2.24739,2.25399,42880000.0
2008-08-19 03:30:00,2.25278,2.25525,2.24707,2.2536,44130000.0
2008-08-19 03:35:00,2.25421,2.25526,2.24996,2.25295,43130000.0
2008-08-19 03:40:00,2.25155,2.25517,2.24913,2.25092,32880000.0
2008-08-19 03:45:00,2.25435,2.25447,2.24943,2.25437,42750000.0
2008-08-19 03:50:00,2.25066,2.25419,2.24891,2.25261,41010000.0
2008-08-19 03:55:00,2.2547,2.2547,2.24789,2.25404,46250000.0
2008-08-19 04:00:00,2.25305,2.2552,2.25011,2.25092,33510000.0
2008-08-19 04:05:00,2.25507,2.25507,2.24845,2.24845,34390000.0
2008-08-19 04:10:00,2.24942,2.25557,2.24838,2.25383,48630000.0
2008-08-19 04:15:00,2.25422,2.25507,2.24972,2.25451,51890000.0
2008-08-19 04:20:00,2.25507,2.25595,2.24979,2.25305,45000000.0
2008-08-19 04:25:00,2.25437,2.25437,2.24833,2.25344,42640000.0
2008-08-19 04:30:00,2.25084,2.25429,2.24595,2.249,39260000.0
2008-08-19 04:35:00,2.25413,2.2546,2.24797,2.25178,30130000.0
2008-08-19 04:40:00,2.25344,2.25428,2.24748,2.25202,57130000.0
2008-08-19 04:45:00,2.25173,2.25456,2.24783,2.25341,44760000.0
2008-08-19 04:50:00,2.25304,2.25402,2.24952,2.25242,29130000.0
2008-08-19 04:55:00,2.2526,2.25373,2.24891,2.25373,39000000.0
2008-08-19 05:00:00,2.25105,2.25327,2.24885,2.25243,43380000.0
2008-08-19 05:05:00,2.25332,2.25397,2.24715,2.25155,47010000.0
2008-08-19 05:10:00,2.25253,2.25387,2.24818,2.25282,42380000.0
2008-08-19 05:15:00,2.25215,2.25523,2.24847,2.25193,40880000.0
2008-08-19 05:20:00,2.25349,2.25398,2.24781,2.2521,51250000.0
2008-08-19 05:25:00,2.25189,2.2537,2.24808,2.25189,27630000.0
2008-08-19 05:30:00,2.25307,2.25399,2.24803,2.25118,39010000.0
2008-08-19 05:35:00,2.25058,2.25428,2.24602,2.25314,44760000.0
2008-08-19 05:40:00,2.25287,2.25346,2.24689,2.25281,36510000.0
2008-08-19 05:45:00,2.25236,2.25349,2.2496,2.2526,41130000.0
2008-08-19 05:50:00,2.25063,2.25416,2.24693,2.25416,51010000.0
2008-08-19 05:55:00,2.25271,2.2543,2.2485,2.25287,34250000.0
2008-08-19 06:00:00,2.24932,2.25373,2.2475,2.2475,34250000.0
2008-08-19 06:05:00,2.25122,2.25363,2.2479,2.25121,40260000.0
2008-08-19 06:10:00,2.25152,2.25383,2.24841,2.25332,43760000.0
2008-08-19 06:15:00,2.2511,2.25454,2.24787,2.25454,47760000.0
2008-08-19 06:20:00,2.25289,2.25494,2.24828,2.25173,54380000.0
2008-08-19 06:25:00,2.25452,2.25489,2.24851,2.25212,36640000.0
2008-08-19 06:30:00,2.25367,2.25438,2.24872,2.25189,47130000.0
2008-08-19 06:35:00,2.25356,2.25371,2.24689,2.25311,48130000.0
2008-08-19 06:40:00,2.25236,2.25331,2.24674,2.25272,44500000.0
2008-08-19 06:45:00,2.25374,2.25374,2.24716,2.25133,49520000.0
2008-08-19 06:50:00,2.24974,2.25357,2.24495,2.24978,48260000.0
2008-08-19 06:55:00,2.25192,2.25215,2.24675,2.25156,45010000.0
2008-08-19 07:00:00,2.25243,2.25389,2.2481,2.25307,37010000.0
2008-08-19 07:05:00,2.2497,2.25493,2.24934,2.25413,40890000.0
2008-08-19 07:10:00,2.25438,2.25571,2.24744,2.25387,42630000.0
2008-08-19 07:15:00,2.25508,2.25622,2.24944,2.25044,41250000.0
2008-08-19 07:20:00,2.25281,2.25639,2.25147,2.25147,47250000.0
2008-08-19 07:25:00,2.25357,2.25729,2.24958,2.25674,64130000.0
2008-08-19 07:30:00,2.25681,2.25851,2.25208,2.25567,44880000.0
2008-08-19 07:35:00,2.25455,2.25974,2.25113,2.2547,46890000.0
2008-08-19 07:40:00,2.2573,2.25849,2.25255,2.25645,46880000.0
2008-08-19 07:45:00,2.254,2.25917,2.25173,2.25555,42770000.0
2008-08-19 07:50:00,2.25783,2.26094,2.2503,2.26094,37260000.0
2008-08-19 07:55:00,2.25991,2.26114,2.25589,2.25911,52380000.0
2008-08-19 08:00:00,2.25916,2.26221,2.25244,2.26077,47510000.0
2008-08-19 08:05:00,2.2613,2.26253,2.25541,2.26059,44510000.0
2008-08-19 08:10:00,2.25499,2.26097,2.25324,2.25942,42380000.0
2008-08-19 08:15:00,2.26104,2.26429,2.25543,2.26161,42000000.0
2008-08-19 08:20:00,2.26284,2.26557,2.25925,2.26485,44760000.0
2008-08-19 08:25:00,2.26176,2.26749,2.26121,2.26691,46500000.0
2008-08-19 08:30:00,2.26064,2.2684,2.25902,2.26366,43130000.0
2008-08-19 08:35:00,2.26726,2.269,2.26054,2.26265,38380000.0
2008-08-19 08:40:00,2.25901,2.26807,2.25739,2.2652,45750000.0
2008-08-19 08:45:00,2.26708,2.26863,2.26171,2.26863,44760000.0
2008-08-19 08:50:00,2.26565,2.26801,2.26209,2.26463,48020000.0
2008-08-19 08:55:00,2.26404,2.26847,2.26225,2.26496,45010000.0
2008-08-19 09:00:00,2.2667,2.26707,2.26024,2.26683,50130000.0
2008-08-19 09:05:00,2.2635,2.26844,2.26184,2.26441,43000000.0
2008-08-19 09:10:00,2.26544,2.26733,2.26035,2.2628,36380000.0
2008-08-19 09:15:00,2.26482,2.26652,2.25884,2.26618,43510000.0
2008-08-19 09:20:00,2.26726,2.26841,2.26148,2.26739,48510000.0
2008-08-19 09:25:00,2.26683,2.26999,2.26326,2.26999,55260000.0
2008-08-19 09:30:00,2.26837,2.27195,2.26674,2.26829,34880000.0
2008-08-19 09:35:00,2.27011,2.27011,2.26232,2.26618,46010000.0
2008-08-19 09:40:00,2.26823,2.27037,2.26383,2.26743,48650000.0
2008-08-19 09:45:00,2.26588,2.26865,2.26092,2.26617,48500000.0
2008-08-19 09:50:00,2.26654,2.26674,2.25991,2.26578,39130000.0
2008-08-19 09:55:00,2.26353,2.26589,2.25871,2.26406,57010000.0
2008-08-19 10:00:00,2.26477,2.26609,2.2592,2.26511,56010000.0
2008-08-19 10:05:00,2.26562,2.2661,2.25995,2.26246,44630000.0
2008-08-19 10:10:00,2.26387,2.26534,2.25866,2.26534,41630000.0
2008-08-19 10:15:00,2.26017,2.26804,2.25917,2.26804,39000000.0
2008-08-19 10:20:00,2.26577,2.26921,2.26175,2.26722,45380000.0
2008-08-19 10:25:00,2.2696,2.27105,2.26497,2.26934,42630000.0
2008-08-19 10:30:00,2.26729,2.27111,2.26426,2.2693,49630000.0
2008-08-19 10:35:00,2.26988,2.27093,2.26551,2.26902,55650000.0
2008-08-19 10:40:00,2.26976,2.27117,2.26414,2.26797,45630000.0
2008-08-19 10:45:00,2.26998,2.27112,2.26487,2.26687,44260000.0
2008-08-19 10:50:00,2.26912,2.27093,2.26675,2.2694,35000000.0
2008-08-19 10:55:00,2.26928,2.27099,2.26503,2.27017,46260000.0
2008-08-19 11:00:00,2.26881,2.26988,2.2644,2.26882,41750000.0
2008-08-19 11:05:00,2.26888,2.271,2.26457,2.26975,46500000.0
2008-08-19 11:10:00,2.2696,2.27112,2.26537,2.26557,52510000.0
2008-08-19 11:15:00,2.26906,2.27347,2.26757,2.26988,45010000.0
2008-08-19 11:20:00,2.27024,2.27532,2.26342,2.27274,53010000.0
2008-08-19 11:25:00,2.27068,2.27399,2.26686,2.26955,45510000.0
2008-08-19 11:30:00,2.27161,2.27266,2.26685,2.27171,47890000.0
2008-08-19 11:35:00,2.27181,2.2728,2.26759,2.26861,37260000.0
2008-08-19 11:40:00,2.26707,2.2709,2.26515,2.26592,42500000.0
2008-08-19 11:45:00,2.26875,2.27017,2.26067,2.26697,43510000.0
2008-08-19 11:50:00,2.2654,2.26583,2.2575,2.26117,46010000.0
2008-08-19 11:55:00,2.26284,2.26429,2.25751,2.26104,48510000.0
2008-08-19 12:00:00,2.26025,2.26548,2.25798,2.26448,42260000.0
2008-08-19 12:05:00,2.26408,2.26526,2.25987,2.26271,40500000.0
2008-08-19 12:10:00,2.26424,2.26476,2.2578,2.26334,38880000.0
2008-08-19 12:15:00,2.2621,2.26497,2.25834,2.2607,41250000.0
2008-08-19 12:20:00,2.25845,2.26468,2.25715,2.26225,52260000.0
2008-08-19 12:25:00,2.26066,2.26424,2.25776,2.25919,51510000.0
2008-08-19 12:30:00,2.25917,2.26189,2.25341,2.26148,39130000.0
2008-08-19 12:35:00,2.26038,2.26196,2.25525,2.26135,40750000.0
2008-08-19 12:40:00,2.25601,2.26066,2.25471,2.25705,44390000.0
2008-08-19 12:45:00,2.25808,2.26057,2.25412,2.25873,38630000.0
2008-08-19 12:50:00,2.257,2.25921,2.25312,2.25685,51140000.0
2008-08-19 12:55:00,2.255,2.25866,2.25175,2.25538,45510000.0
2008-08-19 13:00:00,2.25722,2.25878,2.25164,2.25669,50380000.0
2008-08-19 13:05:00,2.25392,2.25931,2.25381,2.25872,38380000.0
2008-08-19 13:10:00,2.25832,2.26062,2.25289,2.25982,48020000.0
2008-08-19 13:15:00,2.25855,2.26165,2.2547,2.26037,49760000.0
2008-08-19 13:20:00,2.25841,2.26346,2.25785,2.26264,50760000.0
2008-08-19 13:25:00,2.26178,2.26764,2.25927,2.26178,41750000.0
2008-08-19 13:30:00,2.26008,2.26645,2.25752,2.26583,43500000.0
2008-08-19 13:35:00,2.26627,2.26837,2.25989,2.26671,42380000.0
2008-08-19 13:40:00,2.26765,2.26765,2.26036,2.26413,57010000.0
2008-08-19 13:45:00,2.26335,2.26806,2.26142,2.26713,47010000.0
2008-08-19 13:50:00,2.2637,2.26875,2.26083,2.26546,39760000.0
2008-08-19 13:55:00,2.26678,2.26724,2.26088,2.26114,41130000.0
2008-08-19 14:00:00,2.26574,2.26673,2.26112,2.2644,43130000.0
2008-08-19 14:05:00,2.26214,2.26631,2.26045,2.26362,42250000.0
2008-08-19 14:10:00,2.26437,2.26619,2.26085,2.26144,39880000.0
2008-08-19 14:15:00,2.26451,2.26552,2.25938,2.26008,47510000.0
2008-08-19 14:20:00,2.2634,2.26628,2.25792,2.26628,51750000.0
2008-08-19 14:25:00,2.26602,2.26723,2.26086,2.26515,48500000.0
2008-08-19 14:30:00,2.26574,2.27245,2.2617,2.27016,38770000.0
2008-08-19 14:35:00,2.27096,2.2729,2.26572,2.27064,42630000.0
2008-08-19 14:40:00,2.27238,2.27377,2.26656,2.27069,39880000.0
2008-08-19 14:45:00,2.27148,2.27373,2.26497,2.26977,47140000.0
2008-08-19 14:50:00,2.26838,2.27137,2.26463,2.27043,50000000.0
2008-08-19 14:55:00,2.27102,2.27208,2.26697,2.27004,48380000.0
2008-08-19 15:00:00,2.26953,2.27299,2.26563,2.26735,57130000.0
2008-08-19 15:05:00,2.27063,2.27171,2.26397,2.26675,38260000.0
2008-08-19 15:10:00,2.26957,2.26957,2.26082,2.26082,47630000.0
2008-08-19 15:15:00,2.26299,2.26885,2.25988,2.26063,39760000.0
2008-08-19 15:20:00,2.2652,2.2652,2.25708,2.26132,53750000.0
2008-08-19 15:25:00,2.26246,2.26279,2.25777,2.26044,42010000.0
2008-08-19 15:30:00,2.26094,2.26137,2.25647,2.26068,43380000.0
2008-08-19 15:35:00,2.25896,2.26174,2.25193,2.25685,48130000.0
2008-08-19 15:40:00,2.25824,2.26137,2.25188,2.2578,41890000.0
2008-08-19 15:45:00,2.25905,2.26138,2.25478,2.26066,56510000.0
2008-08-19 15:50:00,2.2609,2.26358,2.25599,2.26256,47130000.0
2008-08-19 15:55:00,2.26148,2.26188,2.25511,2.25949,46880000.0
2008-08-19 16:00:00,2.25956,2.26726,2.25725,2.25969,46640000.0
2008-08-19 16:05:00,2.26132,2.26411,2.25712,2.26232,33630000.0
2008-08-19 16:10:00,2.26105,2.26283,2.25714,2.26029,45750000.0
2008-08-19 16:15:00,2.26188,2.26305,2.25765,2.25765,54010000.0
2008-08-19 16:20:00,2.26155,2.26447,2.25578,2.26021,39390000.0
2008-08-19 16:25:00,2.25852,2.26171,2.25589,2.25825,46750000.0
2008-08-19 16:30:00,2.25747,2.25912,2.25371,2.25753,46130000.0
2008-08-19 16:35:00,2.25698,2.25853,2.25056,2.25453,42260000.0
2008-08-19 16:40:00,2.25479,2.25709,2.25025,2.25564,40630000.0
2008-08-19 16:45:00,2.25629,2.25671,2.25089,2.2559,41640000.0
2008-08-19 16:50:00,2.25545,2.25686,2.24991,2.25161,34750000.0
2008-08-19 16:55:00,2.25454,2.25723,2.25218,2.25683,44630000.0
2008-08-19 17:00:00,2.25418,2.25841,2.25099,2.25658,35630000.0
2008-08-19 17:05:00,2.25378,2.2566,2.25064,2.25514,46250000.0
2008-08-19 17:10:00,2.24737,2.25335,2.24737,2.24785,42380000.0
2008-08-19 17:15:00,2.25093,2.25315,2.24748,2.25051,46130000.0
2008-08-19 17:20:00,2.25021,2.25294,2.2479,2.25231,49000000.0
2008-08-19 17:25:00,2.25271,2.25416,2.24772,2.25124,41380000.0
2008-08-19 17:30:00,2.25241,2.25241,2.24733,2.25013,37750000.0
2008-08-19 17:35:00,2.24746,2.2538,2.24732,2.25186,38880000.0
2008-08-19 17:40:00,2.25271,2.253,2.24713,2.25047,41500000.0
2008-08-19 17:45:00,2.25109,2.25109,2.2424,2.2459,46630000.0
2008-08-19 17:50:00,2.2456,2.24914,2.24242,2.24914,45260000.0
2008-08-19 17:55:00,2.24786,2.24968,2.24087,2.24719,37390000.0
2008-08-19 18:00:00,2.24563,2.24679,2.23983,2.24391,48250000.0
2008-08-19 18:05:00,2.24346,2.24647,2.24067,2.24309,43390000.0
2008-08-19 18:10:00,2.24301,2.24692,2.24213,2.24529,38390000.0
2008-08-19 18:15:00,2.24537,2.24537,2.23945,2.24314,57890000.0
2008-08-19 18:20:00,2.24173,2.24578,2.24041,2.24385,45010000.0
2008-08-19 18:25:00,2.24252,2.24444,2.23571,2.23995,32270000.0
2008-08-19 18:30:00,2.24059,2.24219,2.23502,2.23734,49640000.0
2008-08-19 18:35:00,2.2411,2.24419,2.23681,2.24211,50510000.0
2008-08-19 18:40:00,2.24219,2.24298,2.23643,2.2415,50250000.0
2008-08-19 18:45:00,2.23872,2.24113,2.23413,2.23954,47880000.0
2008-08-19 18:50:00,2.23859,2.24092,2.23457,2.23913,47260000.0
2008-08-19 18:55:00,2.23842,2.24654,2.23599,2.24032,48520000.0
2008-08-19 19:00:00,2.24157,2.24207,2.23301,2.23962,44760000.0
2008-08-19 19:05:00,2.23981,2.24087,2.23513,2.2397,46630000.0
2008-08-19 19:10:00,2.24075,2.24262,2.23662,2.23948,42500000.0
2008-08-19 19:15:00,2.24084,2.24336,2.23607,2.23607,60510000.0
2008-08-19 19:20:00,2.24171,2.24325,2.23563,2.24258,42380000.0
2008-08-19 19:25:00,2.24235,2.24382,2.23738,2.24154,48750000.0
2008-08-19 19:30:00,2.24102,2.24375,2.2379,2.24107,55260000.0
2008-08-19 19:35:00,2.24237,2.24385,2.23909,2.24338,42500000.0
2008-08-19 19:40:00,2.24431,2.24438,2.23896,2.24252,41510000.0
2008-08-19 19:45:00,2.24241,2.24448,2.23829,2.24117,42380000.0
2008-08-19 19:50:00,2.24262,2.24426,2.23733,2.23867,39130000.0
2008-08-19 19:55:00,2.24355,2.24427,2.238,2.24099,53130000.0
2008-08-19 20:00:00,2.24125,2.24445,2.23796,2.24109,47510000.0
2008-08-19 20:05:00,2.24342,2.24424,2.23859,2.24335,56000000.0
2008-08-19 20:10:00,2.2413,2.24508,2.23774,2.24187,40130000.0
2008-08-19 20:15:00,2.24273,2.24455,2.23541,2.24132,43890000.0
2008-08-19 20:20:00,2.24147,2.24415,2.23894,2.23894,52010000.0
2008-08-19 20:25:00,2.24325,2.24464,2.23916,2.24385,48500000.0
2008-08-19 20:30:00,2.24168,2.24538,2.23958,2.24382,45260000.0
2008-08-19 20:35:00,2.24282,2.24646,2.24009,2.24067,48250000.0
2008-08-19 20:40:00,2.24239,2.24528,2.23957,2.24506,58150000.0
2008-08-19 20:45:00,2.24493,2.24587,2.23896,2.24461,38880000.0
2008-08-19 20:50:00,2.2408,2.245,2.23642,2.2445,43760000.0
2008-08-19 20:55:00,2.24275,2.24485,2.23916,2.24365,60640000.0
2008-08-19 21:00:00,2.24062,2.24412,2.23974,2.24358,41750000.0
2008-08-19 21:05:00,2.2415,2.24375,2.23871,2.24274,47890000.0
2008-08-19 21:10:00,2.23922,2.24492,2.23848,2.24073,38630000.0
2008-08-19 21:15:00,2.2429,2.24366,2.23738,2.24244,36380000.0
2008-08-19 21:20:00,2.24289,2.24317,2.23725,2.24005,37010000.0
2008-08-19 21:25:00,2.24035,2.24742,2.23676,2.24087,39510000.0
2008-08-19 21:30:00,2.24244,2.2427,2.23603,2.24085,39500000.0
2008-08-19 21:35:00,2.23529,2.24128,2.23529,2.24039,47000000.0
2008-08-19 21:40:00,2.24007,2.24085,2.2358,2.23962,34880000.0
2008-08-19 21:45:00,2.23959,2.241,2.23442,2.23728,44130000.0
2008-08-19 21:50:00,2.23747,2.24119,2.23605,2.23953,35890000.0
2008-08-19 21:55:00,2.23804,2.24185,2.2358,2.2358,42630000.0
2008-08-19 22:00:00,2.23965,2.24134,2.23644,2.24009,33250000.0
2008-08-19 22:05:00,2.24069,2.24224,2.23599,2.2409,40000000.0
2008-08-19 22:10:00,2.23994,2.24153,2.23598,2.23841,34880000.0
2008-08-19 22:15:00,2.23709,2.24126,2.23414,2.23927,42510000.0
2008-08-19 22:20:00,2.24053,2.24208,2.23599,2.24105,47130000.0
2008-08-19 22:25:00,2.23819,2.24255,2.23715,2.24255,41750000.0
2008-08-19 22:30:00,2.24087,2.24223,2.23788,2.24086,49380000.0
2008-08-19 22:35:00,2.23921,2.24288,2.23717,2.23717,36880000.0
2008-08-19 22:40:00,2.24121,2.24215,2.23573,2.23943,37500000.0
2008-08-19 22:45:00,2.24026,2.24329,2.23734,2.24009,28500000.0
2008-08-19 22:50:00,2.24329,2.24337,2.23646,2.24217,44750000.0
2008-08-19 22:55:00,2.24198,2.2431,2.23622,2.24237,36900000.0
2008-08-19 23:00:00,2.24252,2.24252,2.23644,2.2421,43380000.0
2008-08-19 23:05:00,2.23719,2.24211,2.23597,2.24001,40250000.0
2008-08-19 23:10:00,2.24184,2.24236,2.23481,2.23709,37760000.0
2008-08-19 23:15:00,2.24057,2.24159,2.23683,2.23988,34380000.0
2008-08-19 23:20:00,2.24099,2.24113,2.23341,2.24005,51000000.0
2008-08-19 23:25:00,2.23961,2.24102,2.23618,2.23832,34000000.0
2008-08-19 23:30:00,2.23657,2.24053,2.23424,2.23838,39630000.0
2008-08-19 23:35:00,2.2385,2.24091,2.23628,2.23814,44380000.0
2008-08-19 23:40:00,2.24027,2.24061,2.23551,2.23567,34510000.0
2008-08-19 23:45:00,2.23583,2.24118,2.23583,2.23925,37510000.0
2008-08-19 23:50:00,2.24059,2.24224,2.23507,2.23806,33000000.0
2008-08-19 23:55:00,2.23897,2.24223,2.23738,2.2388,43150000.0
2008-08-20 00:00:00,2.23901,2.24073,2.23451,2.24021,48760000.0
2008-08-20 00:05:00,2.24024,2.24121,2.23444,2.2398,48140000.0
2008-08-20 00:10:00,2.23929,2.2409,2.23637,2.23991,36630000.0
2008-08-20 00:15:00,2.23884,2.24072,2.2346,2.23863,51890000.0
2008-08-20 00:20:00,2.23629,2.24108,2.23581,2.24007,47380000.0
2008-08-20 00:25:00,2.23903,2.24203,2.23366,2.23896,55750000.0
2008-08-20 00:30:00,2.2405,2.24232,2.2349,2.24041,44630000.0
2008-08-20 00:35:00,2.23952,2.24144,2.23577,2.23577,43500000.0
2008-08-20 00:40:00,2.23955,2.24202,2.23641,2.24122,48250000.0
2008-08-20 00:45:00,2.24109,2.24209,2.23419,2.23938,51010000.0
2008-08-20 00:50:00,2.23897,2.24173,2.2362,2.24173,36250000.0
2008-08-20 00:55:00,2.23984,2.24277,2.23635,2.24139,43510000.0
2008-08-20 01:00:00,2.242,2.24347,2.2354,2.24207,51640000.0
2008-08-20 01:05:00,2.2401,2.24409,2.23549,2.24237,38510000.0
2008-08-20 01:10:00,2.2406,2.24286,2.23655,2.23655,35760000.0
2008-08-20 01:15:00,2.23973,2.24226,2.23607,2.23917,47260000.0
2008-08-20 01:20:00,2.24145,2.24295,2.23382,2.23648,53750000.0
2008-08-20 01:25:00,2.24242,2.24439,2.23785,2.23954,45130000.0
2008-08-20 01:30:00,2.23867,2.24339,2.23664,2.24081,39140000.0
2008-08-20 01:35:00,2.23844,2.24211,2.23684,2.23966,40630000.0
2008-08-20 01:40:00,2.24112,2.24134,2.23734,2.2389,31760000.0
2008-08-20 01:45:00,2.23734,2.24045,2.23431,2.23949,52390000.0
2008-08-20 01:50:00,2.23786,2.24046,2.23497,2.23737,51510000.0
2008-08-20 01:55:00,2.23595,2.23943,2.23348,2.23907,34000000.0
2008-08-20 02:00:00,2.23774,2.24096,2.2349,2.23751,53260000.0
2008-08-20 02:05:00,2.23975,2.24023,2.23553,2.23745,44880000.0
2008-08-20 02:10:00,2.23994,2.23994,2.23224,2.2391,53880000.0
2008-08-20 02:15:00,2.23737,2.24095,2.23348,2.23879,58630000.0
2008-08-20 02:20:00,2.23949,2.24096,2.23481,2.23932,38260000.0
2008-08-20 02:25:00,2.23839,2.2411,2.2352,2.24092,35760000.0
2008-08-20 02:30:00,2.24028,2.24146,2.23392,2.23943,57260000.0
2008-08-20 02:35:00,2.23814,2.24201,2.23383,2.2396,41260000.0
2008-08-20 02:40:00,2.24007,2.24183,2.23617,2.24149,48500000.0
2008-08-20 02:45:00,2.2414,2.24241,2.23623,2.24161,40380000.0
2008-08-20 02:50:00,2.24103,2.24252,2.23786,2.24039,31630000.0
2008-08-20 02:55:00,2.24121,2.2431,2.23691,2.2407,64890000.0
2008-08-20 03:00:00,2.24357,2.24704,2.23891,2.2446,46880000.0
2008-08-20 03:05:00,2.24641,2.2477,2.24176,2.24667,36880000.0
2008-08-20 03:10:00,2.24445,2.24816,2.24131,2.24697,48520000.0
2008-08-20 03:15:00,2.24428,2.2472,2.24257,2.24467,34880000.0
2008-08-20 03:20:00,2.24647,2.24672,2.23848,2.24385,48640000.0
2008-08-20 03:25:00,2.24638,2.24688,2.23978,2.24437,44140000.0
2008-08-20 03:30:00,2.24492,2.24638,2.23972,2.24412,46750000.0
2008-08-20 03:35:00,2.24611,2.24673,2.24253,2.24519,40760000.0
2008-08-20 03:40:00,2.24335,2.24729,2.24086,2.24286,43010000.0
2008-08-20 03:45:00,2.2455,2.24772,2.24162,2.24427,40260000.0
2008-08-20 03:50:00,2.24184,2.24693,2.24133,2.24615,30890000.0
2008-08-20 03:55:00,2.24709,2.24709,2.24093,2.24538,47760000.0
2008-08-20 04:00:00,2.24532,2.24678,2.24359,2.24471,36880000.0
2008-08-20 04:05:00,2.24615,2.24683,2.24098,2.24559,28000000.0
2008-08-20 04:10:00,2.24239,2.24754,2.24218,2.24649,48250000.0
2008-08-20 04:15:00,2.24664,2.24779,2.24193,2.24675,46130000.0
2008-08-20 04:20:00,2.24569,2.24878,2.24188,2.24294,41500000.0
2008-08-20 04:25:00,2.24662,2.24876,2.2436,2.24575,40130000.0
2008-08-20 04:30:00,2.24349,2.2481,2.23887,2.24262,38380000.0
2008-08-20 04:35:00,2.24536,2.248,2.2421,2.24314,43500000.0
2008-08-20 04:40:00,2.24578,2.24748,2.24089,2.24723,53260000.0
2008-08-20 04:45:00,2.24531,2.24798,2.24012,2.24608,47140000.0
2008-08-20 04:50:00,2.24464,2.24691,2.24113,2.24599,38250000.0
2008-08-20 04:55:00,2.24644,2.24694,2.24104,2.24648,41000000.0
2008-08-20 05:00:00,2.24695,2.2474,2.24226,2.24608,44250000.0
2008-08-20 05:05:00,2.24735,2.24758,2.24045,2.24582,52000000.0
2008-08-20 05:10:00,2.24542,2.24734,2.24255,2.24632,44630000.0
2008-08-20 05:15:00,2.24629,2.24839,2.24226,2.24507,38760000.0
2008-08-20 05:20:00,2.24683,2.2474,2.24215,2.24661,63130000.0
2008-08-20 05:25:00,2.24285,2.24694,2.24154,2.24649,39250000.0
2008-08-20 05:30:00,2.24539,2.24787,2.24036,2.24525,33000000.0
2008-08-20 05:35:00,2.24271,2.24684,2.23951,2.24569,46630000.0
2008-08-20 05:40:00,2.24389,2.24654,2.23973,2.24575,39140000.0
2008-08-20 05:45:00,2.24636,2.24636,2.24166,2.24494,44130000.0
2008-08-20 05:50:00,2.2445,2.24616,2.23871,2.24561,41510000.0
2008-08-20 05:55:00,2.24502,2.24631,2.24098,2.24527,41890000.0
2008-08-20 06:00:00,2.24128,2.2463,2.2411,2.24252,42010000.0
2008-08-20 06:05:00,2.24658,2.2468,2.23973,2.24595,44260000.0
2008-08-20 06:10:00,2.24607,2.24683,2.24219,2.24586,45390000.0
2008-08-20 06:15:00,2.24432,2.24747,2.24255,2.24615,47010000.0
2008-08-20 06:20:00,2.24411,2.24942,2.24169,2.24384,50000000.0
2008-08-20 06:25:00,2.24495,2.24753,2.24043,2.24679,43000000.0
2008-08-20 06:30:00,2.24617,2.24738,2.24134,2.24498,45750000.0
2008-08-20 06:35:00,2.24542,2.24666,2.24019,2.24625,45130000.0
2008-08-20 06:40:00,2.24591,2.24666,2.24063,2.24597,38510000.0
2008-08-20 06:45:00,2.24494,2.2465,2.23953,2.2458,49880000.0
2008-08-20 06:50:00,2.24217,2.24696,2.23925,2.24365,40880000.0
2008-08-20 06:55:00,2.24514,2.2461,2.24028,2.2455,46640000.0
2008-08-20 07:00:00,2.24438,2.24769,2.24166,2.24727,38140000.0
2008-08-20 07:05:00,2.2431,2.24768,2.24267,2.24329,44500000.0
2008-08-20 07:10:00,2.246,2.24721,2.24068,2.24565,38010000.0
2008-08-20 07:15:00,2.24417,2.24728,2.2404,2.24166,41000000.0
2008-08-20 07:20:00,2.24359,2.2466,2.24103,2.24494,45260000.0
2008-08-20 07:25:00,2.24667,2.24677,2.24004,2.2458,65890000.0
2008-08-20 07:30:00,2.24417,2.24706,2.24156,2.24472,50130000.0
2008-08-20 07:35:00,2.24386,2.24755,2.23947,2.2422,49510000.0
2008-08-20 07:40:00,2.24237,2.24538,2.2389,2.24365,44400000.0
2008-08-20 07:45:00,2.23994,2.2449,2.2378,2.2406,45760000.0
2008-08-20 07:50:00,2.24537,2.24737,2.2403,2.24588,45000000.0
2008-08-20 07:55:00,2.24507,2.24692,2.24044,2.24641,39630000.0
2008-08-20 08:00:00,2.24559,2.24702,2.24029,2.24552,47270000.0
2008-08-20 08:05:00,2.24567,2.24736,2.24204,2.24712,40500000.0
2008-08-20 08:10:00,2.24008,2.24692,2.23991,2.24525,47380000.0
2008-08-20 08:15:00,2.24457,2.24681,2.24069,2.24524,45260000.0
2008-08-20 08:20:00,2.24414,2.24807,2.24123,2.24807,47640000.0
2008-08-20 08:25:00,2.24421,2.2498,2.24266,2.2498,39390000.0
2008-08-20 08:30:00,2.24737,2.25084,2.24393,2.24568,41520000.0
2008-08-20 08:35:00,2.24789,2.24888,2.24379,2.24449,42260000.0
2008-08-20 08:40:00,2.2459,2.24905,2.24061,2.24472,41500000.0
2008-08-20 08:45:00,2.24579,2.24918,2.2408,2.24681,45880000.0
2008-08-20 08:50:00,2.24538,2.24668,2.24004,2.2453,44130000.0
2008-08-20 08:55:00,2.24061,2.24727,2.23806,2.24322,50130000.0
2008-08-20 09:00:00,2.24614,2.24791,2.24326,2.24761,47260000.0
2008-08-20 09:05:00,2.24511,2.24859,2.24391,2.24694,43010000.0
2008-08-20 09:10:00,2.24447,2.24831,2.23993,2.24637,34750000.0
2008-08-20 09:15:00,2.24646,2.2485,2.24097,2.24634,45130000.0
2008-08-20 09:20:00,2.24731,2.24731,2.2412,2.24575,51640000.0
2008-08-20 09:25:00,2.247,2.24824,2.24217,2.24519,57250000.0
2008-08-20 09:30:00,2.24545,2.24684,2.24127,2.2452,39380000.0
2008-08-20 09:35:00,2.24484,2.24554,2.23922,2.24301,46750000.0
2008-08-20 09:40:00,2.24474,2.24551,2.24016,2.24412,49640000.0
2008-08-20 09:45:00,2.24392,2.24569,2.23747,2.24462,36380000.0
2008-08-20 09:50:00,2.24245,2.24457,2.23834,2.24173,38000000.0
2008-08-20 09:55:00,2.23937,2.24313,2.23504,2.24114,58510000.0
2008-08-20 10:00:00,2.2424,2.24303,2.23568,2.24165,53760000.0
2008-08-20 10:05:00,2.24148,2.24225,2.23448,2.23798,46010000.0
2008-08-20 10:10:00,2.24011,2.2409,2.23566,2.24013,41380000.0
2008-08-20 10:15:00,2.2343,2.24028,2.23083,2.23756,46760000.0
2008-08-20 10:20:00,2.23574,2.23718,2.23142,2.2346,42000000.0
2008-08-20 10:25:00,2.23611,2.23724,2.23053,2.2372,43010000.0
2008-08-20 10:30:00,2.23235,2.2385,2.23071,2.23581,45900000.0
2008-08-20 10:35:00,2.23811,2.23868,2.23224,2.23778,49260000.0
2008-08-20 10:40:00,2.23872,2.23872,2.22612,2.23598,42770000.0
2008-08-20 10:45:00,2.23665,2.23894,2.23234,2.2375,42750000.0
2008-08-20 10:50:00,2.23631,2.24048,2.23513,2.23773,42880000.0
2008-08-20 10:55:00,2.23665,2.23979,2.23365,2.23865,50630000.0
2008-08-20 11:00:00,2.23971,2.24152,2.23471,2.23885,47000000.0
2008-08-20 11:05:00,2.24115,2.24402,2.23436,2.24121,41510000.0
2008-08-20 11:10:00,2.24256,2.24376,2.23824,2.24071,50380000.0
2008-08-20 11:15:00,2.24236,2.24399,2.23836,2.24297,45380000.0
2008-08-20 11:20:00,2.24194,2.24724,2.23572,2.2453,52760000.0
2008-08-20 11:25:00,2.2468,2.2487,2.24036,2.24688,49140000.0
2008-08-20 11:30:00,2.2465,2.24808,2.24163,2.24552,40880000.0
2008-08-20 11:35:00,2.24736,2.24906,2.24158,2.24584,44630000.0
2008-08-20 11:40:00,2.2456,2.24839,2.24048,2.24523,51640000.0
2008-08-20 11:45:00,2.24762,2.24915,2.24316,2.24812,38880000.0
2008-08-20 11:50:00,2.24761,2.25144,2.24467,2.24874,49260000.0
2008-08-20 11:55:00,2.24783,2.24917,2.24415,2.24738,51640000.0
2008-08-20 12:00:00,2.24898,2.25186,2.24535,2.2485,37000000.0
2008-08-20 12:05:00,2.24887,2.2494,2.24356,2.24702,40380000.0
2008-08-20 12:10:00,2.24802,2.24802,2.24103,2.24511,39500000.0
2008-08-20 12:15:00,2.24555,2.24719,2.24107,2.24433,40630000.0
2008-08-20 12:20:00,2.24352,2.24727,2.23919,2.24293,48630000.0
2008-08-20 12:25:00,2.24515,2.24811,2.24205,2.24257,45520000.0
2008-08-20 12:30:00,2.2423,2.24712,2.23912,2.24537,37000000.0
2008-08-20 12:35:00,2.24567,2.24635,2.24012,2.24635,41750000.0
2008-08-20 12:40:00,2.24207,2.24635,2.23768,2.24272,48630000.0
2008-08-20 12:45:00,2.24349,2.24633,2.24026,2.24543,37130000.0
2008-08-20 12:50:00,2.24556,2.2463,2.23974,2.24494,52880000.0
2008-08-20 12:55:00,2.24285,2.24699,2.23968,2.24591,51630000.0
2008-08-20 13:00:00,2.24672,2.24792,2.24033,2.24542,49880000.0
2008-08-20 13:05:00,2.24086,2.24702,2.23909,2.24386,43390000.0
2008-08-20 13:10:00,2.2452,2.24607,2.23766,2.2441,45750000.0
2008-08-20 13:15:00,2.24299,2.24624,2.23947,2.24624,42770000.0
2008-08-20 13:20:00,2.2405,2.24572,2.2405,2.24506,49250000.0
2008-08-20 13:25:00,2.24293,2.24602,2.2396,2.2419,46770000.0
2008-08-20 13:30:00,2.23904,2.24712,2.23904,2.24463,46880000.0
2008-08-20 13:35:00,2.24575,2.24721,2.23921,2.24597,45890000.0
2008-08-20 13:40:00,2.24538,2.24845,2.24057,2.24486,54010000.0
2008-08-20 13:45:00,2.24561,2.24816,2.24127,2.24766,44760000.0
2008-08-20 13:50:00,2.24547,2.2494,2.24385,2.24562,37510000.0
2008-08-20 13:55:00,2.24674,2.24804,2.24116,2.24181,40380000.0
2008-08-20 14:00:00,2.24547,2.25086,2.24428,2.24746,46000000.0
2008-08-20 14:05:00,2.24679,2.24863,2.24162,2.2426,44880000.0
2008-08-20 14:10:00,2.24511,2.24877,2.24062,2.24305,52630000.0
2008-08-20 14:15:00,2.24699,2.24889,2.24229,2.24549,41010000.0
2008-08-20 14:20:00,2.24293,2.25034,2.24198,2.24724,42750000.0
2008-08-20 14:25:00,2.24792,2.24999,2.24232,2.2487,42130000.0
2008-08-20 14:30:00,2.24987,2.25043,2.24284,2.24938,40630000.0
2008-08-20 14:35:00,2.24842,2.25133,2.24533,2.24757,44880000.0
2008-08-20 14:40:00,2.25075,2.25219,2.24678,2.25104,36630000.0
2008-08-20 14:45:00,2.25177,2.25309,2.24697,2.25001,46250000.0
2008-08-20 14:50:00,2.24835,2.25089,2.24302,2.24962,49000000.0
2008-08-20 14:55:00,2.25052,2.25053,2.24611,2.24934,49380000.0
2008-08-20 15:00:00,2.24956,2.2512,2.24357,2.24544,58000000.0
2008-08-20 15:05:00,2.24888,2.24994,2.24461,2.24979,35650000.0
2008-08-20 15:10:00,2.25055,2.25055,2.2446,2.24542,41250000.0
2008-08-20 15:15:00,2.24854,2.24999,2.24419,2.24588,43140000.0
2008-08-20 15:20:00,2.24925,2.24925,2.24089,2.24708,43880000.0
2008-08-20 15:25:00,2.24609,2.24795,2.24338,2.24689,40000000.0
2008-08-20 15:30:00,2.24643,2.24748,2.24222,2.2442,50000000.0
2008-08-20 15:35:00,2.24238,2.24439,2.23565,2.24109,44130000.0
2008-08-20 15:40:00,2.24164,2.24304,2.2353,2.23701,36140000.0
2008-08-20 15:45:00,2.24158,2.24228,2.23591,2.24203,50760000.0
2008-08-20 15:50:00,2.24185,2.24438,2.23654,2.2438,46630000.0
2008-08-20 15:55:00,2.24315,2.24375,2.23804,2.24157,46010000.0
2008-08-20 16:00:00,2.24346,2.24361,2.23837,2.24175,41250000.0
2008-08-20 16:05:00,2.23989,2.2426,2.23727,2.23902,37010000.0
2008-08-20 16:10:00,2.23913,2.24253,2.23468,2.24233,42630000.0
2008-08-20 16:15:00,2.24063,2.24493,2.23694,2.23966,44890000.0
2008-08-20 16:20:00,2.24253,2.24479,2.23868,2.24252,41630000.0
2008-08-20 16:25:00,2.24171,2.24548,2.2399,2.2432,46250000.0
2008-08-20 16:30:00,2.24261,2.24371,2.23798,2.24166,43880000.0
2008-08-20 16:35:00,2.23969,2.24331,2.23663,2.24133,45760000.0
2008-08-20 16:40:00,2.2405,2.24217,2.23628,2.23994,39760000.0
2008-08-20 16:45:00,2.23953,2.24094,2.23337,2.24023,37250000.0
2008-08-20 16:50:00,2.23928,2.24029,2.23305,2.23774,38000000.0
2008-08-20 16:55:00,2.23813,2.24227,2.23654,2.24129,46630000.0
2008-08-20 17:00:00,2.24226,2.24241,2.23632,2.24072,40020000.0
2008-08-20 17:05:00,2.23609,2.24101,2.23426,2.24096,50520000.0
2008-08-20 17:10:00,2.23714,2.24919,2.23714,2.24403,37630000.0
2008-08-20 17:15:00,2.24581,2.24818,2.24405,2.24646,48500000.0
2008-08-20 17:20:00,2.24869,2.24904,2.24357,2.24872,43750000.0
2008-08-20 17:25:00,2.24779,2.25389,2.24683,2.25389,41750000.0
2008-08-20 17:30:00,2.25197,2.25281,2.24827,2.25042,38130000.0
2008-08-20 17:35:00,2.24931,2.25303,2.24724,2.24883,41760000.0
2008-08-20 17:40:00,2.24949,2.25198,2.24691,2.25158,44260000.0
2008-08-20 17:45:00,2.251,2.25164,2.24564,2.25061,41010000.0
2008-08-20 17:50:00,2.24868,2.25278,2.24683,2.25119,43750000.0
2008-08-20 17:55:00,2.24809,2.25118,2.24389,2.24962,38130000.0
2008-08-20 18:00:00,2.24942,2.25065,2.24614,2.25022,58400000.0
2008-08-20 18:05:00,2.24914,2.25094,2.24449,2.2473,43510000.0
2008-08-20 18:10:00,2.24591,2.25112,2.24524,2.24912,39750000.0
2008-08-20 18:15:00,2.24877,2.24916,2.24204,2.24731,54510000.0
2008-08-20 18:20:00,2.24445,2.2504,2.24283,2.24905,45130000.0
2008-08-20 18:25:00,2.24809,2.24996,2.24433,2.24912,35510000.0
2008-08-20 18:30:00,2.24866,2.24937,2.24229,2.24523,60260000.0
2008-08-20 18:35:00,2.24857,2.25159,2.24444,2.2478,44000000.0
2008-08-20 18:40:00,2.24919,2.25093,2.24414,2.25067,46760000.0
2008-08-20 18:45:00,2.24944,2.25211,2.24186,2.24807,46770000.0
2008-08-20 18:50:00,2.24737,2.2493,2.24318,2.246,42750000.0
2008-08-20 18:55:00,2.24552,2.25097,2.24438,2.25026,45130000.0
2008-08-20 19:00:00,2.25003,2.25147,2.24289,2.24908,42880000.0
2008-08-20 19:05:00,2.25024,2.25187,2.24632,2.25029,45750000.0
2008-08-20 19:10:00,2.25148,2.25182,2.24611,2.24823,45510000.0
2008-08-20 19:15:00,2.25074,2.25199,2.245,2.24618,62510000.0
2008-08-20 19:20:00,2.25015,2.2512,2.24364,2.24948,41880000.0
2008-08-20 19:25:00,2.24618,2.24948,2.24078,2.24643,39500000.0
2008-08-20 19:30:00,2.24421,2.24939,2.24178,2.24805,43000000.0
2008-08-20 19:35:00,2.24872,2.24998,2.24466,2.2493,45760000.0
2008-08-20 19:40:00,2.24913,2.24987,2.24505,2.24826,43380000.0
2008-08-20 19:45:00,2.24676,2.25027,2.24325,2.24682,44250000.0
2008-08-20 19:50:00,2.24887,2.25055,2.24385,2.24557,38760000.0
2008-08-20 19:55:00,2.24928,2.24965,2.24387,2.24699,50510000.0
2008-08-20 20:00:00,2.247,2.24767,2.24353,2.24593,41510000.0
2008-08-20 20:05:00,2.2465,2.24876,2.24115,2.24589,49630000.0
2008-08-20 20:10:00,2.24639,2.2484,2.24088,2.24527,43390000.0
2008-08-20 20:15:00,2.24425,2.246,2.23762,2.24373,40760000.0
2008-08-20 20:20:00,2.24229,2.24529,2.24014,2.24213,46630000.0
2008-08-20 20:25:00,2.24399,2.24615,2.23888,2.24164,52130000.0
2008-08-20 20:30:00,2.24228,2.24568,2.23874,2.24273,45250000.0
2008-08-20 20:35:00,2.24394,2.24438,2.23856,2.23856,44000000.0
2008-08-20 20:40:00,2.24131,2.24384,2.2366,2.24339,61020000.0
2008-08-20 20:45:00,2.24307,2.24334,2.23732,2.24185,41000000.0
2008-08-20 20:50:00,2.23789,2.2434,2.23482,2.2434,48010000.0
2008-08-20 20:55:00,2.24057,2.2446,2.23638,2.24218,51890000.0
2008-08-20 21:00:00,2.24175,2.24472,2.23901,2.2434,42140000.0
2008-08-20 21:05:00,2.24168,2.24416,2.23951,2.24241,43130000.0
2008-08-20 21:10:00,2.23986,2.24378,2.23824,2.23866,36880000.0
2008-08-20 21:15:00,2.24237,2.24329,2.23733,2.24208,43380000.0
2008-08-20 21:20:00,2.24115,2.24371,2.23833,2.2394,42380000.0
2008-08-20 21:25:00,2.24432,2.24579,2.23893,2.24579,34500000.0
2008-08-20 21:30:00,2.24245,2.24606,2.23881,2.24459,35380000.0
2008-08-20 21:35:00,2.23992,2.24703,2.23992,2.24427,41510000.0
2008-08-20 21:40:00,2.24259,2.24628,2.2395,2.24288,37500000.0
2008-08-20 21:45:00,2.24247,2.24545,2.23936,2.23958,43000000.0
2008-08-20 21:50:00,2.2419,2.24505,2.23971,2.2442,33640000.0
2008-08-20 21:55:00,2.24198,2.24649,2.23889,2.23889,45400000.0
2008-08-20 22:00:00,2.24514,2.24589,2.23995,2.2446,33760000.0
2008-08-20 22:05:00,2.24425,2.2478,2.23929,2.24478,42250000.0
2008-08-20 22:10:00,2.2436,2.24603,2.23961,2.24241,37250000.0
2008-08-20 22:15:00,2.24539,2.24559,2.23861,2.24304,36130000.0
2008-08-20 22:20:00,2.24361,2.24628,2.24115,2.24556,43380000.0
2008-08-20 22:25:00,2.2403,2.24683,2.2403,2.2452,38260000.0
2008-08-20 22:30:00,2.24524,2.24524,2.24057,2.24306,29390000.0
2008-08-20 22:35:00,2.24422,2.24562,2.2396,2.24013,38010000.0
2008-08-20 22:40:00,2.24417,2.24541,2.23765,2.24448,32880000.0
2008-08-20 22:45:00,2.24308,2.24554,2.23866,2.24071,33500000.0
2008-08-20 22:50:00,2.24529,2.24544,2.23921,2.24544,43650000.0
2008-08-20 22:55:00,2.24429,2.24548,2.23645,2.24344,32130000.0
2008-08-20 23:00:00,2.24387,2.24565,2.23672,2.24378,42260000.0
2008-08-20 23:05:00,2.23626,2.24519,2.23626,2.2413,29630000.0
2008-08-20 23:10:00,2.24447,2.2451,2.23861,2.24267,42000000.0
2008-08-20 23:15:00,2.2444,2.24512,2.24043,2.24353,40880000.0
2008-08-20 23:20:00,2.24454,2.24956,2.23931,2.24299,38630000.0
2008-08-20 23:25:00,2.24479,2.24604,2.24052,2.24599,35630000.0
2008-08-20 23:30:00,2.24065,2.24642,2.24011,2.24286,39760000.0
2008-08-20 23:35:00,2.24598,2.24603,2.24168,2.24339,30630000.0
2008-08-20 23:40:00,2.24611,2.24654,2.23908,2.24272,34000000.0
2008-08-20 23:45:00,2.24224,2.24433,2.2377,2.24141,32000000.0
2008-08-20 23:50:00,2.24165,2.24441,2.237,2.24359,27000000.0
2008-08-20 23:55:00,2.24452,2.24577,2.24027,2.24146,43630000.0
2008-08-21 00:00:00,2.2417,2.24466,2.23813,2.24333,45630000.0
2008-08-21 00:05:00,2.24476,2.24497,2.2379,2.24487,51000000.0
2008-08-21 00:10:00,2.2422,2.24744,2.23916,2.24371,43630000.0
2008-08-21 00:15:00,2.24292,2.24529,2.23996,2.2435,34250000.0
2008-08-21 00:20:00,2.24208,2.24522,2.24033,2.24498,38000000.0
2008-08-21 00:25:00,2.24426,2.24563,2.23933,2.24478,44760000.0
2008-08-21 00:30:00,2.24472,2.24558,2.24007,2.24396,43500000.0
2008-08-21 00:35:00,2.24474,2.24754,2.24039,2.24047,37630000.0
2008-08-21 00:40:00,2.24403,2.24639,2.23981,2.24639,44500000.0
2008-08-21 00:45:00,2.24427,2.24675,2.23986,2.24348,48750000.0
2008-08-21 00:50:00,2.24439,2.24738,2.24123,2.24558,40130000.0
2008-08-21 00:55:00,2.24488,2.24705,2.2421,2.24597,40640000.0
2008-08-21 01:00:00,2.24643,2.24717,2.23923,2.24564,56640000.0
2008-08-21 01:05:00,2.24405,2.24601,2.2402,2.24508,44380000.0
2008-08-21 01:10:00,2.24451,2.24556,2.24038,2.24038,41250000.0
2008-08-21 01:15:00,2.24344,2.24603,2.24026,2.24303,37390000.0
2008-08-21 01:20:00,2.24445,2.24502,2.23782,2.23889,56270000.0
2008-08-21 01:25:00,2.24365,2.24588,2.23864,2.24215,40380000.0
2008-08-21 01:30:00,2.24158,2.24599,2.23789,2.24397,45880000.0
2008-08-21 01:35:00,2.23893,2.24392,2.23703,2.24244,38630000.0
2008-08-21 01:40:00,2.24279,2.24533,2.24084,2.24309,26890000.0
2008-08-21 01:45:00,2.24133,2.2449,2.23978,2.24395,52770000.0
2008-08-21 01:50:00,2.2423,2.24456,2.2392,2.23948,53260000.0
2008-08-21 01:55:00,2.24136,2.24395,2.23923,2.24238,36500000.0
2008-08-21 02:00:00,2.24353,2.24577,2.23912,2.24239,51000000.0
2008-08-21 02:05:00,2.24279,2.24399,2.23885,2.2411,38130000.0
2008-08-21 02:10:00,2.24322,2.24384,2.23629,2.24229,52640000.0
2008-08-21 02:15:00,2.24086,2.24323,2.23609,2.24068,54380000.0
2008-08-21 02:20:00,2.24106,2.24388,2.23782,2.24272,38520000.0
2008-08-21 02:25:00,2.23845,2.24147,2.2354,2.24095,39880000.0
2008-08-21 02:30:00,2.24104,2.24203,2.23344,2.24099,49510000.0
2008-08-21 02:35:00,2.23823,2.24238,2.23563,2.23834,37010000.0
2008-08-21 02:40:00,2.24026,2.24302,2.23576,2.24038,47760000.0
2008-08-21 02:45:00,2.24042,2.24042,2.23221,2.23798,43510000.0
2008-08-21 02:50:00,2.23749,2.23892,2.23359,2.23599,39260000.0
2008-08-21 02:55:00,2.23594,2.23945,2.23445,2.23945,53770000.0
2008-08-21 03:00:00,2.23793,2.23998,2.2349,2.23762,46390000.0
2008-08-21 03:05:00,2.2396,2.23968,2.23507,2.23941,43250000.0
2008-08-21 03:10:00,2.23693,2.24068,2.2357,2.23826,50630000.0
2008-08-21 03:15:00,2.23874,2.2405,2.23476,2.23926,34390000.0
2008-08-21 03:20:00,2.24053,2.24286,2.23576,2.23804,44510000.0
2008-08-21 03:25:00,2.23964,2.24045,2.23442,2.23978,38150000.0
2008-08-21 03:30:00,2.23749,2.24044,2.23367,2.23931,51650000.0
2008-08-21 03:35:00,2.23851,2.24021,2.23347,2.23946,36130000.0
2008-08-21 03:40:00,2.23512,2.24003,2.23453,2.23654,37630000.0
2008-08-21 03:45:00,2.23864,2.2407,2.23511,2.2393,37640000.0
2008-08-21 03:50:00,2.23443,2.24028,2.23443,2.2401,44010000.0
2008-08-21 03:55:00,2.23878,2.24031,2.23364,2.23769,43510000.0
2008-08-21 04:00:00,2.24008,2.24008,2.23554,2.23697,34500000.0
2008-08-21 04:05:00,2.23856,2.23926,2.23286,2.23286,40890000.0
2008-08-21 04:10:00,2.23475,2.23946,2.23308,2.2384,40260000.0
2008-08-21 04:15:00,2.23998,2.23998,2.23316,2.23936,46380000.0
2008-08-21 04:20:00,2.23725,2.24007,2.23394,2.2373,50250000.0
2008-08-21 04:25:00,2.23897,2.23925,2.23371,2.23889,37750000.0
2008-08-21 04:30:00,2.23701,2.24065,2.23252,2.23467,42630000.0
2008-08-21 04:35:00,2.23932,2.24067,2.23372,2.23611,36010000.0
2008-08-21 04:40:00,2.23869,2.24109,2.2345,2.23957,47510000.0
2008-08-21 04:45:00,2.23904,2.23998,2.23472,2.23841,45630000.0
2008-08-21 04:50:00,2.23713,2.24033,2.23397,2.2374,35010000.0
2008-08-21 04:55:00,2.2386,2.23963,2.23488,2.23942,39380000.0
2008-08-21 05:00:00,2.23775,2.24033,2.23499,2.23885,44130000.0
2008-08-21 05:05:00,2.2385,2.23929,2.23201,2.23821,52380000.0
2008-08-21 05:10:00,2.23881,2.23984,2.2321,2.23664,40000000.0
2008-08-21 05:15:00,2.23552,2.23607,2.23006,2.23424,33260000.0
2008-08-21 05:20:00,2.23379,2.23564,2.22882,2.23285,45390000.0
2008-08-21 05:25:00,2.23207,2.23541,2.22871,2.23421,30000000.0
2008-08-21 05:30:00,2.23372,2.23651,2.22942,2.23598,37380000.0
2008-08-21 05:35:00,2.23402,2.23721,2.23042,2.23624,48630000.0
2008-08-21 05:40:00,2.23707,2.23781,2.23062,2.23647,36130000.0
2008-08-21 05:45:00,2.23749,2.23753,2.23396,2.23642,42760000.0
2008-08-21 05:50:00,2.23657,2.23693,2.23054,2.23531,49890000.0
2008-08-21 05:55:00,2.23573,2.2366,2.23048,2.23564,38130000.0
2008-08-21 06:00:00,2.2311,2.23585,2.22973,2.23168,46630000.0
2008-08-21 06:05:00,2.23494,2.23758,2.22951,2.236,52880000.0
2008-08-21 06:10:00,2.23385,2.23573,2.23134,2.23389,44260000.0
2008-08-21 06:15:00,2.23505,2.23671,2.23224,2.23582,43630000.0
2008-08-21 06:20:00,2.23483,2.23699,2.2306,2.23375,51640000.0
2008-08-21 06:25:00,2.23666,2.23666,2.23107,2.23514,44010000.0
2008-08-21 06:30:00,2.23551,2.23722,2.23211,2.23464,54010000.0
2008-08-21 06:35:00,2.23733,2.23752,2.23123,2.23727,49500000.0
2008-08-21 06:40:00,2.23569,2.23728,2.23106,2.23523,41640000.0
2008-08-21 06:45:00,2.23622,2.23629,2.22933,2.23564,53880000.0
2008-08-21 06:50:00,2.23408,2.23599,2.22905,2.23299,42250000.0
2008-08-21 06:55:00,2.23553,2.23634,2.2305,2.23595,42130000.0
2008-08-21 07:00:00,2.23524,2.23585,2.23057,2.23567,39390000.0
2008-08-21 07:05:00,2.23201,2.23559,2.22907,2.23255,41750000.0
2008-08-21 07:10:00,2.23449,2.23477,2.22864,2.23445,39750000.0
2008-08-21 07:15:00,2.23502,2.23502,2.22861,2.23125,40890000.0
2008-08-21 07:20:00,2.23166,2.23407,2.22721,2.23255,46510000.0
2008-08-21 07:25:00,2.23592,2.23658,2.23109,2.23597,58510000.0
2008-08-21 07:30:00,2.23473,2.23734,2.23018,2.23521,53270000.0
2008-08-21 07:35:00,2.23401,2.2366,2.22974,2.23235,46010000.0
2008-08-21 07:40:00,2.23496,2.23574,2.23072,2.23464,47010000.0
2008-08-21 07:45:00,2.23132,2.23693,2.22986,2.23354,44880000.0
2008-08-21 07:50:00,2.23473,2.23679,2.23009,2.23679,41250000.0
2008-08-21 07:55:00,2.23495,2.23544,2.22865,2.2349,46140000.0
2008-08-21 08:00:00,2.2339,2.23592,2.22723,2.23351,46020000.0
2008-08-21 08:05:00,2.23402,2.23545,2.22905,2.23384,39880000.0
2008-08-21 08:10:00,2.22957,2.23738,2.2284,2.23202,47130000.0
2008-08-21 08:15:00,2.23417,2.23749,2.22948,2.23456,41130000.0
2008-08-21 08:20:00,2.23562,2.23619,2.22886,2.23067,45260000.0
2008-08-21 08:25:00,2.23169,2.23517,2.22772,2.23359,38260000.0
2008-08-21 08:30:00,2.23201,2.23485,2.22822,2.23069,44000000.0
2008-08-21 08:35:00,2.23424,2.23601,2.23091,2.23091,49000000.0
2008-08-21 08:40:00,2.22893,2.2342,2.22769,2.22963,39880000.0
2008-08-21 08:45:00,2.23164,2.23272,2.22564,2.23067,44260000.0
2008-08-21 08:50:00,2.23063,2.23194,2.22529,2.22925,42000000.0
2008-08-21 08:55:00,2.2266,2.22897,2.22047,2.22516,46390000.0
2008-08-21 09:00:00,2.22846,2.23093,2.22229,2.22855,44260000.0
2008-08-21 09:05:00,2.22754,2.23305,2.22737,2.23006,46770000.0
2008-08-21 09:10:00,2.22929,2.23289,2.22595,2.23096,42130000.0
2008-08-21 09:15:00,2.23085,2.23347,2.22642,2.23326,46130000.0
2008-08-21 09:20:00,2.23199,2.23489,2.2281,2.23205,54250000.0
2008-08-21 09:25:00,2.23217,2.23704,2.22918,2.23704,54260000.0
2008-08-21 09:30:00,2.23763,2.2399,2.23239,2.23861,50640000.0
2008-08-21 09:35:00,2.23689,2.24181,2.2328,2.24181,46010000.0
2008-08-21 09:40:00,2.23963,2.24216,2.23559,2.24024,48140000.0
2008-08-21 09:45:00,2.23649,2.24323,2.2325,2.24101,41380000.0
2008-08-21 09:50:00,2.2418,2.2429,2.23733,2.24129,41010000.0
2008-08-21 09:55:00,2.23928,2.24199,2.23339,2.23701,55880000.0
2008-08-21 10:00:00,2.23823,2.23908,2.23176,2.2386,55510000.0
2008-08-21 10:05:00,2.23919,2.24008,2.23366,2.23702,48140000.0
2008-08-21 10:10:00,2.23834,2.23997,2.23512,2.23939,35630000.0
2008-08-21 10:15:00,2.23558,2.24029,2.23451,2.23839,35000000.0
2008-08-21 10:20:00,2.2379,2.23918,2.23387,2.23762,44380000.0
2008-08-21 10:25:00,2.23698,2.23906,2.23079,2.23672,45630000.0
2008-08-21 10:30:00,2.23491,2.23897,2.22979,2.23861,52390000.0
2008-08-21 10:35:00,2.23891,2.24191,2.23521,2.23947,49140000.0
2008-08-21 10:40:00,2.24148,2.2415,2.23397,2.23757,44250000.0
2008-08-21 10:45:00,2.23958,2.24131,2.23228,2.23721,44130000.0
2008-08-21 10:50:00,2.23613,2.23976,2.23563,2.239,39880000.0
2008-08-21 10:55:00,2.2389,2.24053,2.23489,2.23675,40140000.0
2008-08-21 11:00:00,2.23658,2.23864,2.23338,2.23785,46010000.0
2008-08-21 11:05:00,2.23831,2.23879,2.23062,2.23806,45140000.0
2008-08-21 11:10:00,2.23803,2.23945,2.2338,2.23621,44260000.0
2008-08-21 11:15:00,2.23849,2.24039,2.23495,2.23793,44010000.0
2008-08-21 11:20:00,2.23541,2.24041,2.23292,2.23948,50760000.0
2008-08-21 11:25:00,2.24012,2.24211,2.23515,2.23952,45380000.0
2008-08-21 11:30:00,2.23935,2.2402,2.23472,2.23926,48380000.0
2008-08-21 11:35:00,2.23978,2.24045,2.23443,2.23778,37000000.0
2008-08-21 11:40:00,2.23667,2.24155,2.23294,2.23789,40250000.0
2008-08-21 11:45:00,2.24103,2.24504,2.23805,2.24409,47380000.0
2008-08-21 11:50:00,2.24297,2.24612,2.24071,2.24524,49130000.0
2008-08-21 11:55:00,2.24397,2.24626,2.23994,2.24476,46750000.0
2008-08-21 12:00:00,2.24436,2.24679,2.24023,2.24515,44630000.0
2008-08-21 12:05:00,2.2439,2.24519,2.23946,2.24281,42640000.0
2008-08-21 12:10:00,2.2456,2.24565,2.23792,2.24418,43260000.0
2008-08-21 12:15:00,2.24428,2.24634,2.2403,2.24264,51010000.0
2008-08-21 12:20:00,2.24028,2.24459,2.23707,2.23943,49880000.0
2008-08-21 12:25:00,2.24227,2.244,2.2389,2.23917,41750000.0
2008-08-21 12:30:00,2.24207,2.24509,2.23735,2.24491,35500000.0
2008-08-21 12:35:00,2.24363,2.24538,2.23982,2.24401,49020000.0
2008-08-21 12:40:00,2.23956,2.24522,2.23956,2.24242,46250000.0
2008-08-21 12:45:00,2.2423,2.24417,2.23827,2.24232,44390000.0
2008-08-21 12:50:00,2.24252,2.24398,2.23808,2.24181,59000000.0
2008-08-21 12:55:00,2.24015,2.24364,2.23644,2.23886,46760000.0
2008-08-21 13:00:00,2.24016,2.24259,2.23641,2.24036,47750000.0
2008-08-21 13:05:00,2.23767,2.24128,2.23458,2.23785,40380000.0
2008-08-21 13:10:00,2.2395,2.2395,2.23289,2.23909,43750000.0
2008-08-21 13:15:00,2.2382,2.24021,2.23214,2.23556,42510000.0
2008-08-21 13:20:00,2.23497,2.23905,2.23379,2.23842,45750000.0
2008-08-21 13:25:00,2.23902,2.23913,2.23247,2.23325,46510000.0
2008-08-21 13:30:00,2.23169,2.23793,2.23169,2.23546,44250000.0
2008-08-21 13:35:00,2.23413,2.23771,2.23023,2.23625,53880000.0
2008-08-21 13:40:00,2.23432,2.23704,2.22949,2.23114,53250000.0
2008-08-21 13:45:00,2.2316,2.23461,2.2257,2.23015,43510000.0
2008-08-21 13:50:00,2.22901,2.23274,2.22756,2.23027,41750000.0
2008-08-21 13:55:00,2.23354,2.2343,2.22463,2.22463,49380000.0
2008-08-21 14:00:00,2.23175,2.23431,2.22743,2.23111,48510000.0
2008-08-21 14:05:00,2.2314,2.23379,2.22811,2.23216,39130000.0
2008-08-21 14:10:00,2.23329,2.23356,2.22714,2.22714,41250000.0
2008-08-21 14:15:00,2.23182,2.23257,2.22686,2.22819,39000000.0
2008-08-21 14:20:00,2.22647,2.23183,2.22445,2.23042,43880000.0
2008-08-21 14:25:00,2.23066,2.23281,2.22482,2.23102,49510000.0
2008-08-21 14:30:00,2.23205,2.23384,2.22561,2.23272,38380000.0
2008-08-21 14:35:00,2.23093,2.23759,2.22833,2.23233,43520000.0
2008-08-21 14:40:00,2.23349,2.23553,2.22782,2.23406,39380000.0
2008-08-21 14:45:00,2.23359,2.23624,2.22837,2.23182,50130000.0
2008-08-21 14:50:00,2.23049,2.23665,2.22299,2.22852,51630000.0
2008-08-21 14:55:00,2.22873,2.22971,2.2257,2.22962,46890000.0
2008-08-21 15:00:00,2.2298,2.2301,2.22126,2.22232,62880000.0
2008-08-21 15:05:00,2.22627,2.22711,2.22059,2.2263,37260000.0
2008-08-21 15:10:00,2.22472,2.22848,2.2215,2.22333,41000000.0
2008-08-21 15:15:00,2.2269,2.22858,2.22223,2.22223,45380000.0
2008-08-21 15:20:00,2.22693,2.22724,2.22024,2.22662,55130000.0
2008-08-21 15:25:00,2.2274,2.22764,2.22339,2.22606,42510000.0
2008-08-21 15:30:00,2.22536,2.2281,2.2219,2.22744,42140000.0
2008-08-21 15:35:00,2.22599,2.22995,2.2214,2.2246,45760000.0
2008-08-21 15:40:00,2.22817,2.23057,2.2218,2.22651,39130000.0
2008-08-21 15:45:00,2.22825,2.23031,2.22274,2.22925,50880000.0
2008-08-21 15:50:00,2.229,2.22948,2.22089,2.22712,43380000.0
2008-08-21 15:55:00,2.22814,2.22814,2.22224,2.22506,37250000.0
2008-08-21 16:00:00,2.22648,2.22648,2.22059,2.22453,42750000.0
2008-08-21 16:05:00,2.22589,2.22599,2.21887,2.22261,39890000.0
2008-08-21 16:10:00,2.2211,2.22356,2.21603,2.22091,48880000.0
2008-08-21 16:15:00,2.21947,2.22335,2.21786,2.21789,47140000.0
2008-08-21 16:20:00,2.22109,2.22319,2.216,2.22119,44880000.0
2008-08-21 16:25:00,2.22266,2.22266,2.21762,2.22185,48380000.0
2008-08-21 16:30:00,2.22152,2.22293,2.21652,2.22204,49130000.0
2008-08-21 16:35:00,2.22207,2.22381,2.21637,2.2225,50130000.0
2008-08-21 16:40:00,2.22279,2.22319,2.21698,2.21823,39500000.0
2008-08-21 16:45:00,2.22174,2.22213,2.21594,2.22184,46630000.0
2008-08-21 16:50:00,2.22142,2.22201,2.21516,2.21857,39630000.0
2008-08-21 16:55:00,2.22043,2.22344,2.21659,2.22164,48380000.0
2008-08-21 17:00:00,2.22169,2.22185,2.21498,2.21737,46130000.0
2008-08-21 17:05:00,2.21548,2.21816,2.21304,2.21606,44900000.0
2008-08-21 17:10:00,2.21078,2.22266,2.21078,2.21298,41130000.0
2008-08-21 17:15:00,2.21645,2.21879,2.21398,2.21725,49130000.0
2008-08-21 17:20:00,2.21856,2.22041,2.21314,2.21991,44520000.0
2008-08-21 17:25:00,2.21987,2.22109,2.21428,2.21993,38010000.0
2008-08-21 17:30:00,2.21804,2.22023,2.21264,2.21711,43760000.0
2008-08-21 17:35:00,2.2164,2.21918,2.2129,2.21662,42880000.0
2008-08-21 17:40:00,2.21877,2.21946,2.21478,2.21858,50000000.0
2008-08-21 17:45:00,2.21828,2.22031,2.21296,2.21676,46750000.0
2008-08-21 17:50:00,2.21731,2.21809,2.2125,2.21526,45760000.0
2008-08-21 17:55:00,2.21626,2.21825,2.21029,2.2162,38000000.0
2008-08-21 18:00:00,2.21737,2.21857,2.2122,2.21844,53260000.0
2008-08-21 18:05:00,2.21752,2.21895,2.21407,2.21512,42380000.0
2008-08-21 18:10:00,2.21492,2.2172,2.20986,2.21411,45750000.0
2008-08-21 18:15:00,2.21303,2.2147,2.20835,2.21436,52250000.0
2008-08-21 18:20:00,2.2128,2.21561,2.20854,2.21394,47630000.0
2008-08-21 18:25:00,2.21227,2.21533,2.20922,2.21532,42130000.0
2008-08-21 18:30:00,2.21398,2.2155,2.20841,2.21444,51260000.0
2008-08-21 18:35:00,2.21344,2.21566,2.20853,2.21335,42260000.0
2008-08-21 18:40:00,2.2146,2.21519,2.20881,2.21439,49760000.0
2008-08-21 18:45:00,2.21481,2.21674,2.21025,2.21629,40130000.0
2008-08-21 18:50:00,2.21432,2.22369,2.21108,2.21387,41630000.0
2008-08-21 18:55:00,2.21422,2.21668,2.21008,2.21612,47880000.0
2008-08-21 19:00:00,2.2156,2.21622,2.2083,2.2143,49140000.0
2008-08-21 19:05:00,2.21485,2.21673,2.20982,2.21421,44510000.0
2008-08-21 19:10:00,2.21528,2.21676,2.21029,2.21376,46380000.0
2008-08-21 19:15:00,2.21558,2.21857,2.21106,2.21256,58770000.0
2008-08-21 19:20:00,2.21631,2.21804,2.21049,2.21649,54140000.0
2008-08-21 19:25:00,2.21585,2.2176,2.21028,2.21521,38630000.0
2008-08-21 19:30:00,2.21575,2.21646,2.2107,2.21576,48250000.0
2008-08-21 19:35:00,2.21554,2.21724,2.21026,2.21652,38630000.0
2008-08-21 19:40:00,2.21643,2.21695,2.21103,2.21446,36500000.0
2008-08-21 19:45:00,2.21274,2.21817,2.21148,2.21451,38890000.0
2008-08-21 19:50:00,2.21645,2.21645,2.20958,2.21118,43880000.0
2008-08-21 19:55:00,2.21213,2.21554,2.20883,2.21339,60380000.0
2008-08-21 20:00:00,2.21364,2.21559,2.20984,2.21254,44500000.0
2008-08-21 20:05:00,2.21328,2.21606,2.21043,2.2151,53640000.0
2008-08-21 20:10:00,2.21117,2.21608,2.20851,2.21587,38380000.0
2008-08-21 20:15:00,2.21412,2.21549,2.20783,2.21469,48380000.0
2008-08-21 20:20:00,2.21226,2.21582,2.20992,2.2126,52260000.0
2008-08-21 20:25:00,2.21258,2.21536,2.20873,2.21481,53890000.0
2008-08-21 20:30:00,2.21475,2.21582,2.20994,2.21402,49880000.0
2008-08-21 20:35:00,2.21335,2.21592,2.21096,2.21115,39520000.0
2008-08-21 20:40:00,2.21079,2.216,2.20877,2.21451,59880000.0
2008-08-21 20:45:00,2.21287,2.2157,2.20921,2.21456,40630000.0
2008-08-21 20:50:00,2.21139,2.21482,2.20733,2.21377,44500000.0
2008-08-21 20:55:00,2.21074,2.21522,2.2085,2.21449,49380000.0
2008-08-21 21:00:00,2.2119,2.21481,2.20876,2.21334,44380000.0
2008-08-21 21:05:00,2.21312,2.21408,2.20818,2.2112,47130000.0
2008-08-21 21:10:00,2.20736,2.2131,2.20736,2.20877,33750000.0
2008-08-21 21:15:00,2.21239,2.21353,2.20676,2.21112,39380000.0
2008-08-21 21:20:00,2.21105,2.21319,2.2056,2.20958,41380000.0
2008-08-21 21:25:00,2.21007,2.21283,2.20638,2.21283,41260000.0
2008-08-21 21:30:00,2.20979,2.21303,2.20644,2.21185,40630000.0
2008-08-21 21:35:00,2.20453,2.21316,2.20453,2.20801,41130000.0
2008-08-21 21:40:00,2.2082,2.21182,2.20399,2.20971,41010000.0
2008-08-21 21:45:00,2.20982,2.20982,2.20256,2.20391,48390000.0
2008-08-21 21:50:00,2.20506,2.20987,2.20343,2.20778,36750000.0
2008-08-21 21:55:00,2.20559,2.20843,2.20272,2.20272,43130000.0
2008-08-21 22:00:00,2.20645,2.20753,2.20287,2.20738,44630000.0
2008-08-21 22:05:00,2.20633,2.20679,2.20139,2.20585,41630000.0
2008-08-21 22:10:00,2.20462,2.20721,2.20097,2.20586,36880000.0
2008-08-21 22:15:00,2.20689,2.2072,2.20026,2.20409,35140000.0
2008-08-21 22:20:00,2.20704,2.20746,2.1996,2.20653,42260000.0
2008-08-21 22:25:00,2.20153,2.20823,2.20153,2.20773,43880000.0
2008-08-21 22:30:00,2.20702,2.2077,2.20273,2.20587,36750000.0
2008-08-21 22:35:00,2.2063,2.20777,2.20113,2.20306,39010000.0
2008-08-21 22:40:00,2.20725,2.20833,2.1998,2.20747,33880000.0
2008-08-21 22:45:00,2.20647,2.20827,2.2026,2.20385,35250000.0
2008-08-21 22:50:00,2.20702,2.20776,2.20264,2.20775,37890000.0
2008-08-21 22:55:00,2.20493,2.20797,2.2005,2.20602,34880000.0
2008-08-21 23:00:00,2.20559,2.20721,2.20238,2.20721,39750000.0
2008-08-21 23:05:00,2.20269,2.2077,2.20172,2.20564,41880000.0
2008-08-21 23:10:00,2.20444,2.20659,2.20116,2.20274,40130000.0
2008-08-21 23:15:00,2.20615,2.20734,2.20212,2.20602,39380000.0
2008-08-21 23:20:00,2.20424,2.20709,2.19836,2.19987,40770000.0
2008-08-21 23:25:00,2.20547,2.20751,2.20213,2.20597,32880000.0
2008-08-21 23:30:00,2.20456,2.20814,2.20225,2.20699,36250000.0
2008-08-21 23:35:00,2.20547,2.2086,2.2032,2.20614,36500000.0
2008-08-21 23:40:00,2.2076,2.20874,2.20275,2.20282,36520000.0
2008-08-21 23:45:00,2.20508,2.21033,2.20392,2.2085,40250000.0
2008-08-21 23:50:00,2.20939,2.21251,2.20217,2.20717,40130000.0
2008-08-21 23:55:00,2.20818,2.21302,2.20467,2.2061,47510000.0
2008-08-22 00:00:00,2.21063,2.21256,2.203,2.20813,48380000.0
2008-08-22 00:05:00,2.20654,2.21125,2.20169,2.20832,43510000.0
2008-08-22 00:10:00,2.20542,2.21173,2.20282,2.20852,46760000.0
2008-08-22 00:15:00,2.21118,2.21218,2.20483,2.20813,37750000.0
2008-08-22 00:20:00,2.2055,2.21096,2.2047,2.20806,44130000.0
2008-08-22 00:25:00,2.20787,2.21188,2.20043,2.20864,60250000.0
2008-08-22 00:30:00,2.20788,2.21218,2.20356,2.20984,46250000.0
2008-08-22 00:35:00,2.20722,2.20962,2.20379,2.2039,35380000.0
2008-08-22 00:40:00,2.20869,2.21054,2.20527,2.20927,40390000.0
2008-08-22 00:45:00,2.21261,2.21401,2.20311,2.20866,46510000.0
2008-08-22 00:50:00,2.20881,2.21144,2.20418,2.20977,46010000.0
2008-08-22 00:55:00,2.20805,2.21172,2.20518,2.20942,47010000.0
2008-08-22 01:00:00,2.20893,2.21271,2.20391,2.20966,54130000.0
2008-08-22 01:05:00,2.20824,2.21243,2.2054,2.21025,50510000.0
2008-08-22 01:10:00,2.20841,2.21327,2.20353,2.20353,33520000.0
2008-08-22 01:15:00,2.20933,2.20962,2.2035,2.20762,40630000.0
2008-08-22 01:20:00,2.20745,2.212,2.20466,2.20651,48000000.0
2008-08-22 01:25:00,2.20889,2.21023,2.20231,2.20617,43500000.0
2008-08-22 01:30:00,2.20673,2.21044,2.20307,2.20801,45130000.0
2008-08-22 01:35:00,2.20448,2.21102,2.20448,2.20809,45630000.0
2008-08-22 01:40:00,2.20805,2.20974,2.2058,2.20887,40140000.0
2008-08-22 01:45:00,2.20643,2.20974,2.20416,2.20819,56140000.0
2008-08-22 01:50:00,2.20647,2.20986,2.20526,2.20847,39750000.0
2008-08-22 01:55:00,2.2065,2.21086,2.20617,2.20829,30890000.0
2008-08-22 02:00:00,2.20748,2.21028,2.20519,2.20693,58530000.0
2008-08-22 02:05:00,2.20817,2.21023,2.20551,2.20586,52010000.0
2008-08-22 02:10:00,2.20918,2.2095,2.20406,2.20728,40880000.0
2008-08-22 02:15:00,2.20855,2.20994,2.20297,2.20699,55390000.0
2008-08-22 02:20:00,2.20918,2.20981,2.20502,2.20738,33880000.0
2008-08-22 02:25:00,2.20747,2.21033,2.20427,2.21033,43250000.0
2008-08-22 02:30:00,2.20958,2.21188,2.20345,2.20935,56390000.0
2008-08-22 02:35:00,2.207,2.21136,2.20509,2.20899,39130000.0
2008-08-22 02:40:00,2.20941,2.21097,2.2046,2.21061,50130000.0
2008-08-22 02:45:00,2.20946,2.21137,2.20406,2.20821,42760000.0
2008-08-22 02:50:00,2.20907,2.21153,2.20548,2.20732,32770000.0
2008-08-22 02:55:00,2.20869,2.21447,2.20616,2.21099,47380000.0
2008-08-22 03:00:00,2.21188,2.21304,2.20623,2.20976,47380000.0
2008-08-22 03:05:00,2.20937,2.21246,2.20591,2.20972,36750000.0
2008-08-22 03:10:00,2.20944,2.21265,2.20451,2.20986,51000000.0
2008-08-22 03:15:00,2.20896,2.21404,2.20632,2.2072,36760000.0
2008-08-22 03:20:00,2.20853,2.21376,2.20372,2.2091,50770000.0
2008-08-22 03:25:00,2.2109,2.21298,2.20686,2.21121,43880000.0
2008-08-22 03:30:00,2.20913,2.21573,2.20556,2.21009,50890000.0
2008-08-22 03:35:00,2.21222,2.21415,2.2072,2.21403,45250000.0
2008-08-22 03:40:00,2.20788,2.21338,2.20678,2.21212,32260000.0
2008-08-22 03:45:00,2.21244,2.21253,2.20659,2.21124,36380000.0
2008-08-22 03:50:00,2.20723,2.21525,2.20583,2.21015,44000000.0
2008-08-22 03:55:00,2.21043,2.21425,2.20808,2.21193,35130000.0
2008-08-22 04:00:00,2.21348,2.21413,2.20862,2.20989,38630000.0
2008-08-22 04:05:00,2.21078,2.21236,2.20657,2.21016,32000000.0
2008-08-22 04:10:00,2.20883,2.21268,2.2056,2.21065,47510000.0
2008-08-22 04:15:00,2.21003,2.21121,2.20602,2.21041,48130000.0
2008-08-22 04:20:00,2.20947,2.21186,2.20635,2.2087,41500000.0
2008-08-22 04:25:00,2.20956,2.21197,2.2061,2.21025,40750000.0
2008-08-22 04:30:00,2.20931,2.21337,2.20553,2.20752,40270000.0
2008-08-22 04:35:00,2.21004,2.21281,2.20674,2.20866,41630000.0
2008-08-22 04:40:00,2.2122,2.21286,2.20705,2.21057,48760000.0
2008-08-22 04:45:00,2.21032,2.21215,2.20642,2.20899,50640000.0
2008-08-22 04:50:00,2.2094,2.21278,2.2081,2.21156,39750000.0
2008-08-22 04:55:00,2.20991,2.21268,2.20643,2.21239,40640000.0
2008-08-22 05:00:00,2.21023,2.21222,2.20724,2.21068,45500000.0
2008-08-22 05:05:00,2.21008,2.21297,2.20536,2.21024,44630000.0
2008-08-22 05:10:00,2.21211,2.2128,2.20683,2.21138,43880000.0
2008-08-22 05:15:00,2.2099,2.21276,2.20624,2.21156,43140000.0
2008-08-22 05:20:00,2.21177,2.21282,2.20689,2.21265,46380000.0
2008-08-22 05:25:00,2.21061,2.21315,2.20765,2.21022,40380000.0
2008-08-22 05:30:00,2.20912,2.21306,2.20753,2.2126,45750000.0
2008-08-22 05:35:00,2.21176,2.21279,2.20511,2.21096,42760000.0
2008-08-22 05:40:00,2.21347,2.21347,2.20727,2.21227,35630000.0
2008-08-22 05:45:00,2.2135,2.21373,2.20927,2.21083,42250000.0
2008-08-22 05:50:00,2.21277,2.21385,2.20655,2.21296,51760000.0
2008-08-22 05:55:00,2.21258,2.21334,2.20728,2.2122,37130000.0
2008-08-22 06:00:00,2.20602,2.21278,2.20602,2.20672,44760000.0
2008-08-22 06:05:00,2.21025,2.21283,2.20712,2.21195,51000000.0
2008-08-22 06:10:00,2.2115,2.21198,2.20672,2.21072,47500000.0
2008-08-22 06:15:00,2.2093,2.21129,2.20581,2.21056,43500000.0
2008-08-22 06:20:00,2.2088,2.21031,2.2048,2.20842,51630000.0
2008-08-22 06:25:00,2.20863,2.21347,2.20463,2.2122,44260000.0
2008-08-22 06:30:00,2.21114,2.21393,2.20736,2.20983,53010000.0
2008-08-22 06:35:00,2.21093,2.21334,2.20695,2.21334,44630000.0
2008-08-22 06:40:00,2.21315,2.2137,2.20791,2.21246,39000000.0
2008-08-22 06:45:00,2.2116,2.21325,2.20495,2.21078,46880000.0
2008-08-22 06:50:00,2.20851,2.21357,2.20669,2.20891,44250000.0
2008-08-22 06:55:00,2.21166,2.21337,2.20741,2.21135,48000000.0
2008-08-22 07:00:00,2.20973,2.21281,2.20732,2.21221,41140000.0
2008-08-22 07:05:00,2.20739,2.21286,2.20739,2.21165,51260000.0
2008-08-22 07:10:00,2.21093,2.21287,2.20615,2.21128,36880000.0
2008-08-22 07:15:00,2.21195,2.21245,2.20744,2.20744,39000000.0
2008-08-22 07:20:00,2.20949,2.21196,2.20642,2.208,46630000.0
2008-08-22 07:25:00,2.20835,2.21338,2.20713,2.21068,47880000.0
2008-08-22 07:30:00,2.20938,2.21201,2.20593,2.20844,47140000.0
2008-08-22 07:35:00,2.20743,2.21078,2.20616,2.20993,44130000.0
2008-08-22 07:40:00,2.20989,2.21053,2.20535,2.20916,43890000.0
2008-08-22 07:45:00,2.20603,2.21096,2.20383,2.20728,36130000.0
2008-08-22 07:50:00,2.20993,2.21125,2.20514,2.21022,41640000.0
2008-08-22 07:55:00,2.20888,2.2119,2.20496,2.20916,43750000.0
2008-08-22 08:00:00,2.20886,2.2137,2.20311,2.2094,55390000.0
2008-08-22 08:05:00,2.21151,2.21256,2.20547,2.21256,39630000.0
2008-08-22 08:10:00,2.2079,2.21325,2.20636,2.21131,46640000.0
2008-08-22 08:15:00,2.21294,2.21504,2.20893,2.21365,46130000.0
2008-08-22 08:20:00,2.21285,2.21487,2.20804,2.21296,47880000.0
2008-08-22 08:25:00,2.21089,2.21323,2.2065,2.21108,41000000.0
2008-08-22 08:30:00,2.20905,2.21186,2.20599,2.20602,45280000.0
2008-08-22 08:35:00,2.20877,2.21034,2.20341,2.20724,42640000.0
2008-08-22 08:40:00,2.20772,2.21044,2.20414,2.20701,39630000.0
2008-08-22 08:45:00,2.20634,2.20929,2.20327,2.20843,46510000.0
2008-08-22 08:50:00,2.20864,2.20864,2.20146,2.20736,44250000.0
2008-08-22 08:55:00,2.2056,2.20817,2.20324,2.20422,51390000.0
2008-08-22 09:00:00,2.20669,2.20708,2.19953,2.20639,42630000.0
2008-08-22 09:05:00,2.2036,2.2101,2.20356,2.20971,40500000.0
2008-08-22 09:10:00,2.20758,2.21121,2.20452,2.20936,35250000.0
2008-08-22 09:15:00,2.21108,2.21179,2.20588,2.21139,47000000.0
2008-08-22 09:20:00,2.21194,2.21198,2.20657,2.21123,54900000.0
2008-08-22 09:25:00,2.21351,2.21542,2.20934,2.21413,58380000.0
2008-08-22 09:30:00,2.21349,2.21502,2.20822,2.21502,40390000.0
2008-08-22 09:35:00,2.21382,2.21626,2.20984,2.21558,45130000.0
2008-08-22 09:40:00,2.21367,2.21651,2.21077,2.21614,44380000.0
2008-08-22 09:45:00,2.21467,2.21877,2.21044,2.21706,36510000.0
2008-08-22 09:50:00,2.21576,2.21985,2.21427,2.21656,38510000.0
2008-08-22 09:55:00,2.21474,2.21944,2.21205,2.21798,49000000.0
2008-08-22 10:00:00,2.21825,2.21974,2.2136,2.21731,51260000.0
2008-08-22 10:05:00,2.21863,2.22097,2.21282,2.21555,42630000.0
2008-08-22 10:10:00,2.21743,2.21883,2.21412,2.21883,39250000.0
2008-08-22 10:15:00,2.21506,2.21953,2.21305,2.21837,43390000.0
2008-08-22 10:20:00,2.21664,2.22021,2.21502,2.21861,46630000.0
2008-08-22 10:25:00,2.22121,2.22127,2.21267,2.21891,36260000.0
2008-08-22 10:30:00,2.21795,2.22114,2.21393,2.21855,43280000.0
2008-08-22 10:35:00,2.2192,2.22125,2.21578,2.21953,51380000.0
2008-08-22 10:40:00,2.22047,2.22262,2.21448,2.21834,38750000.0
2008-08-22 10:45:00,2.22067,2.22201,2.21631,2.21917,41750000.0
2008-08-22 10:50:00,2.21925,2.22119,2.21752,2.22053,39750000.0
2008-08-22 10:55:00,2.2198,2.22266,2.21591,2.22266,47630000.0
2008-08-22 11:00:00,2.22152,2.22464,2.21882,2.22254,42130000.0
2008-08-22 11:05:00,2.2234,2.22368,2.21666,2.21978,50380000.0
2008-08-22 11:10:00,2.22104,2.22296,2.21694,2.21875,54760000.0
2008-08-22 11:15:00,2.22154,2.22239,2.21789,2.2209,42630000.0
2008-08-22 11:20:00,2.21867,2.22361,2.21572,2.22257,50260000.0
2008-08-22 11:25:00,2.22163,2.22276,2.21746,2.22276,42380000.0
2008-08-22 11:30:00,2.2223,2.22305,2.2167,2.22172,44010000.0
2008-08-22 11:35:00,2.22171,2.22343,2.21783,2.21986,44000000.0
2008-08-22 11:40:00,2.22093,2.22429,2.21783,2.22046,44880000.0
2008-08-22 11:45:00,2.22342,2.22427,2.21874,2.22325,44750000.0
2008-08-22 11:50:00,2.22427,2.22499,2.21895,2.22227,43750000.0
2008-08-22 11:55:00,2.22153,2.2241,2.21865,2.22311,50900000.0
2008-08-22 12:00:00,2.22277,2.22549,2.2187,2.2225,40010000.0
2008-08-22 12:05:00,2.22392,2.22628,2.22066,2.22413,37500000.0
2008-08-22 12:10:00,2.22442,2.22587,2.21634,2.2246,45880000.0
2008-08-22 12:15:00,2.22221,2.22663,2.21887,2.22345,42760000.0
2008-08-22 12:20:00,2.22106,2.22612,2.21929,2.22026,45140000.0
2008-08-22 12:25:00,2.22351,2.22555,2.21872,2.21872,49140000.0
2008-08-22 12:30:00,2.22351,2.22528,2.21826,2.22391,36510000.0
2008-08-22 12:35:00,2.22354,2.22553,2.21858,2.22443,47640000.0
2008-08-22 12:40:00,2.22104,2.22517,2.21648,2.22212,46640000.0
2008-08-22 12:45:00,2.22309,2.22361,2.22,2.2232,34000000.0
2008-08-22 12:50:00,2.22265,2.22386,2.21818,2.22199,54010000.0
2008-08-22 12:55:00,2.22017,2.22268,2.21535,2.21971,46260000.0
2008-08-22 13:00:00,2.22168,2.22249,2.21482,2.21916,50760000.0
2008-08-22 13:05:00,2.21522,2.21973,2.21198,2.21668,42380000.0
2008-08-22 13:10:00,2.21802,2.21905,2.21176,2.2159,43390000.0
2008-08-22 13:15:00,2.21697,2.21865,2.21176,2.21587,45010000.0
2008-08-22 13:20:00,2.21229,2.21661,2.21162,2.21651,50760000.0
2008-08-22 13:25:00,2.21546,2.21994,2.21134,2.21569,48140000.0
2008-08-22 13:30:00,2.21509,2.22057,2.21467,2.21976,40250000.0
2008-08-22 13:35:00,2.22076,2.22287,2.21649,2.22148,46260000.0
2008-08-22 13:40:00,2.22313,2.22363,2.21594,2.21713,50380000.0
2008-08-22 13:45:00,2.21872,2.22381,2.21564,2.22115,48380000.0
2008-08-22 13:50:00,2.22084,2.22355,2.21576,2.22317,42250000.0
2008-08-22 13:55:00,2.22379,2.22379,2.21732,2.21796,37500000.0
2008-08-22 14:00:00,2.22171,2.22325,2.21738,2.2229,42760000.0
2008-08-22 14:05:00,2.21558,2.22443,2.21558,2.22364,43630000.0
2008-08-22 14:10:00,2.22243,2.22354,2.21733,2.21733,46500000.0
2008-08-22 14:15:00,2.22063,2.22415,2.21897,2.22066,37890000.0
2008-08-22 14:20:00,2.22337,2.22541,2.21618,2.22315,44760000.0
2008-08-22 14:25:00,2.22253,2.22526,2.21936,2.22458,50380000.0
2008-08-22 14:30:00,2.22393,2.22493,2.21731,2.22405,43750000.0
2008-08-22 14:35:00,2.22371,2.22628,2.2206,2.2219,46380000.0
2008-08-22 14:40:00,2.22433,2.22619,2.21918,2.2245,35500000.0
2008-08-22 14:45:00,2.22388,2.22603,2.22052,2.22603,53760000.0
2008-08-22 14:50:00,2.22406,2.22742,2.21988,2.22679,54270000.0
2008-08-22 14:55:00,2.22591,2.22735,2.22337,2.22707,44760000.0
2008-08-22 15:00:00,2.22425,2.22741,2.22032,2.22191,59640000.0
2008-08-22 15:05:00,2.22503,2.22558,2.22022,2.22321,39760000.0
2008-08-22 15:10:00,2.22351,2.22415,2.21708,2.21877,49630000.0
2008-08-22 15:15:00,2.22289,2.22318,2.21798,2.21839,46380000.0
2008-08-22 15:20:00,2.22261,2.22403,2.21602,2.22199,52140000.0
2008-08-22 15:25:00,2.2234,2.22461,2.21898,2.2232,43250000.0
2008-08-22 15:30:00,2.22188,2.22442,2.21985,2.22435,45500000.0
2008-08-22 15:35:00,2.2223,2.22588,2.21547,2.22234,46770000.0
2008-08-22 15:40:00,2.22436,2.22584,2.21886,2.22243,42010000.0
2008-08-22 15:45:00,2.22512,2.22728,2.2212,2.22654,48010000.0
2008-08-22 15:50:00,2.22699,2.22799,2.21985,2.22635,42130000.0
2008-08-22 15:55:00,2.22761,2.2281,2.22067,2.22683,44880000.0
2008-08-22 16:00:00,2.22634,2.22837,2.22167,2.22413,45890000.0
2008-08-22 16:05:00,2.22371,2.2263,2.21757,2.22393,38000000.0
2008-08-22 16:10:00,2.22081,2.22584,2.21816,2.22038,48520000.0
2008-08-22 16:15:00,2.22302,2.22674,2.22017,2.22203,57630000.0
2008-08-22 16:20:00,2.22567,2.22747,2.22057,2.22582,44500000.0
2008-08-22 16:25:00,2.22638,2.22701,2.221,2.22527,47000000.0
2008-08-22 16:30:00,2.22498,2.22737,2.2209,2.22413,45630000.0
2008-08-22 16:35:00,2.22643,2.2281,2.21996,2.22803,46750000.0
2008-08-22 16:40:00,2.22648,2.22918,2.2221,2.22575,45880000.0
2008-08-22 16:45:00,2.2282,2.22857,2.22135,2.22781,37510000.0
2008-08-22 16:50:00,2.22823,2.22867,2.22242,2.22475,35510000.0
2008-08-22 16:55:00,2.22725,2.22801,2.22081,2.22452,40750000.0
2008-08-22 17:00:00,2.22612,2.23209,2.22217,2.23015,39130000.0
2008-08-22 17:05:00,2.22944,2.2327,2.22722,2.23104,45390000.0
2008-08-22 17:10:00,2.22473,2.2325,2.22473,2.22849,32260000.0
2008-08-22 17:15:00,2.23151,2.23216,2.22719,2.22926,50880000.0
2008-08-22 17:20:00,2.23078,2.23346,2.22773,2.23243,45630000.0
2008-08-22 17:25:00,2.23088,2.23304,2.22693,2.23225,42760000.0
2008-08-22 17:30:00,2.22969,2.23571,2.22921,2.23289,37390000.0
2008-08-22 17:35:00,2.23196,2.23702,2.23041,2.23232,39130000.0
2008-08-22 17:40:00,2.23556,2.23556,2.23151,2.23293,43510000.0
2008-08-22 17:45:00,2.23479,2.23568,2.2276,2.23314,48140000.0
2008-08-22 17:50:00,2.23173,2.23289,2.22741,2.23181,49500000.0
2008-08-22 17:55:00,2.23129,2.23129,2.223,2.23047,38380000.0
2008-08-22 18:00:00,2.23096,2.23129,2.22636,2.23047,46630000.0
2008-08-22 18:05:00,2.22975,2.23014,2.22436,2.22757,47260000.0
2008-08-22 18:10:00,2.22899,2.23167,2.22665,2.22964,45010000.0
2008-08-22 18:15:00,2.2305,2.23144,2.22527,2.22978,52630000.0
2008-08-22 18:20:00,2.22905,2.23012,2.22259,2.22831,49760000.0
2008-08-22 18:25:00,2.22386,2.22869,2.22372,2.22763,37890000.0
2008-08-22 18:30:00,2.22608,2.22882,2.22247,2.22564,55750000.0
2008-08-22 18:35:00,2.22698,2.22702,2.2206,2.22688,40880000.0
2008-08-22 18:40:00,2.22561,2.22712,2.22088,2.22648,49770000.0
2008-08-22 18:45:00,2.2257,2.22928,2.22157,2.2265,46640000.0
2008-08-22 18:50:00,2.22598,2.23216,2.22183,2.22526,42380000.0
2008-08-22 18:55:00,2.22315,2.22935,2.22221,2.22792,42770000.0
2008-08-22 19:00:00,2.2271,2.22877,2.22126,2.22658,43010000.0
2008-08-22 19:05:00,2.22845,2.23015,2.22308,2.22929,53520000.0
2008-08-22 19:10:00,2.22913,2.23144,2.226,2.226,42380000.0
2008-08-22 19:15:00,2.22981,2.23168,2.22371,2.22452,57770000.0
2008-08-22 19:20:00,2.2297,2.22972,2.2223,2.2288,42760000.0
2008-08-22 19:25:00,2.22762,2.23308,2.2205,2.22694,43280000.0
2008-08-22 19:30:00,2.22541,2.22825,2.22061,2.22171,49640000.0
2008-08-22 19:35:00,2.22163,2.22403,2.21725,2.22188,41250000.0
2008-08-22 19:40:00,2.22364,2.22614,2.2197,2.22573,39380000.0
2008-08-22 19:45:00,2.22673,2.22716,2.22071,2.22274,41000000.0
2008-08-22 19:50:00,2.22303,2.22573,2.21806,2.21806,48380000.0
2008-08-22 19:55:00,2.224,2.22698,2.22039,2.22664,52010000.0
2008-08-22 20:00:00,2.22719,2.22719,2.22301,2.22549,41630000.0
2008-08-22 20:05:00,2.22525,2.22793,2.22245,2.22694,51130000.0
2008-08-22 20:10:00,2.22622,2.22842,2.22173,2.22842,39630000.0
2008-08-22 20:15:00,2.22751,2.22936,2.22319,2.22815,40380000.0
2008-08-22 20:20:00,2.22713,2.23478,2.22502,2.23199,45510000.0
2008-08-22 20:25:00,2.23036,2.23063,2.22366,2.22866,53250000.0
2008-08-22 20:30:00,2.22826,2.2303,2.22471,2.22895,44760000.0
2008-08-22 20:35:00,2.22943,2.23006,2.22599,2.22599,40520000.0
2008-08-22 20:40:00,2.22795,2.23169,2.22429,2.22996,68640000.0
2008-08-22 20:45:00,2.2316,2.2316,2.22612,2.22956,37130000.0
2008-08-22 20:50:00,2.22794,2.2303,2.22403,2.22908,45010000.0
2008-08-22 20:55:00,2.22757,2.22987,2.22354,2.22797,52380000.0
2008-08-22 21:00:00,2.2277,2.23156,2.22598,2.22901,43380000.0
2008-08-22 21:05:00,2.22971,2.22985,2.2256,2.22784,42760000.0
2008-08-22 21:10:00,2.22614,2.23086,2.22435,2.22435,38630000.0
2008-08-22 21:15:00,2.22935,2.23458,2.22461,2.2344,43750000.0
2008-08-22 21:20:00,2.23184,2.23533,2.22916,2.23117,42890000.0
2008-08-22 21:25:00,2.23429,2.23459,2.22747,2.23166,35510000.0
2008-08-22 21:30:00,2.23154,2.23412,2.22714,2.23225,41000000.0
2008-08-22 21:35:00,2.22973,2.23493,2.22525,2.23019,41380000.0
2008-08-22 21:40:00,2.23124,2.23248,2.22698,2.23129,36880000.0
2008-08-22 21:45:00,2.23105,2.23105,2.22381,2.22461,52380000.0
2008-08-22 21:50:00,2.22502,2.22969,2.22459,2.22969,38140000.0
2008-08-22 21:55:00,2.22733,2.23287,2.22396,2.22534,40880000.0
2008-08-22 22:00:00,2.22953,2.23028,2.22376,2.22782,35000000.0
2008-08-22 22:05:00,2.22977,2.2302,2.2242,2.22977,46250000.0
2008-08-22 22:10:00,2.22864,2.23076,2.22509,2.22878,36380000.0
2008-08-22 22:15:00,2.23017,2.23041,2.22476,2.2277,30500000.0
2008-08-22 22:20:00,2.22732,2.23123,2.22538,2.22927,43380000.0
2008-08-22 22:25:00,2.225,2.22947,2.22402,2.22727,41260000.0
2008-08-22 22:30:00,2.22709,2.22887,2.22299,2.22571,43880000.0
2008-08-22 22:35:00,2.22747,2.22874,2.22285,2.22554,39500000.0
2008-08-22 22:40:00,2.22653,2.22825,2.22091,2.22821,35140000.0
2008-08-22 22:45:00,2.22592,2.22892,2.22275,2.22278,42880000.0
2008-08-22 22:50:00,2.22746,2.22753,2.22182,2.2243,40380000.0
2008-08-22 22:55:00,2.22558,2.22669,2.21792,2.223,35250000.0
2008-08-24 23:00:00,2.2278,2.22967,2.22218,2.22731,28270000.0
2008-08-24 23:05:00,2.22552,2.22962,2.22217,2.22618,22010000.0
2008-08-24 23:10:00,2.22597,2.22828,2.22107,2.22342,41130000.0
2008-08-24 23:15:00,2.22568,2.22758,2.22212,2.22531,34380000.0
2008-08-24 23:20:00,2.22688,2.22717,2.22115,2.22318,31750000.0
2008-08-24 23:25:00,2.22531,2.22678,2.22172,2.22678,24380000.0
2008-08-24 23:30:00,2.22589,2.22993,2.22287,2.22799,40270000.0
2008-08-24 23:35:00,2.22941,2.22973,2.22445,2.22866,37390000.0
2008-08-24 23:40:00,2.22743,2.22883,2.22338,2.22523,25000000.0
2008-08-24 23:45:00,2.22474,2.23118,2.22412,2.23018,38750000.0
2008-08-24 23:50:00,2.22741,2.23051,2.22309,2.22799,34630000.0
2008-08-24 23:55:00,2.22803,2.23063,2.22472,2.22655,48010000.0
2008-08-25 00:00:00,2.22938,2.23077,2.21631,2.2287,47380000.0
2008-08-25 00:05:00,2.2294,2.23028,2.22318,2.23001,48760000.0
2008-08-25 00:10:00,2.22686,2.23162,2.22477,2.22869,46250000.0
2008-08-25 00:15:00,2.2311,2.23162,2.22422,2.22902,38380000.0
2008-08-25 00:20:00,2.22942,2.23182,2.22832,2.22907,22500000.0
2008-08-25 00:25:00,2.22669,2.23193,2.22291,2.22837,67630000.0
2008-08-25 00:30:00,2.23038,2.23115,2.22474,2.23063,53880000.0
2008-08-25 00:35:00,2.23083,2.23157,2.22453,2.22453,20250000.0
2008-08-25 00:40:00,2.22902,2.2316,2.22509,2.22907,43630000.0
2008-08-25 00:45:00,2.22765,2.23222,2.22207,2.2289,48630000.0
2008-08-25 00:50:00,2.2294,2.23032,2.22475,2.22936,48380000.0
2008-08-25 00:55:00,2.22783,2.23037,2.22563,2.22881,44500000.0
2008-08-25 01:00:00,2.2283,2.22948,2.22122,2.22879,55260000.0
2008-08-25 01:05:00,2.22853,2.23282,2.22037,2.22781,35250000.0
2008-08-25 01:10:00,2.22913,2.22969,2.22346,2.22419,42500000.0
2008-08-25 01:15:00,2.22764,2.22936,2.22259,2.22838,31000000.0
2008-08-25 01:20:00,2.22633,2.22912,2.22269,2.22638,52020000.0
2008-08-25 01:25:00,2.22835,2.22963,2.22321,2.22643,38380000.0
2008-08-25 01:30:00,2.22686,2.23184,2.22497,2.22991,39630000.0
2008-08-25 01:35:00,2.22595,2.23213,2.22234,2.22865,39760000.0
2008-08-25 01:40:00,2.22771,2.23032,2.22728,2.22988,24880000.0
2008-08-25 01:45:00,2.22656,2.23079,2.22531,2.22944,54010000.0
2008-08-25 01:50:00,2.22674,2.23159,2.22565,2.22758,50130000.0
2008-08-25 01:55:00,2.22857,2.23065,2.22588,2.22983,24380000.0
2008-08-25 02:00:00,2.22858,2.23158,2.22573,2.22984,34130000.0
2008-08-25 02:05:00,2.23064,2.23383,2.22831,2.23256,49510000.0
2008-08-25 02:10:00,2.23371,2.23587,2.22947,2.23343,53270000.0
2008-08-25 02:15:00,2.23352,2.23721,2.23124,2.23721,31250000.0
2008-08-25 02:20:00,2.23537,2.23916,2.23118,2.23289,41630000.0
2008-08-25 02:25:00,2.23584,2.2384,2.23278,2.23462,43640000.0
2008-08-25 02:30:00,2.23569,2.23969,2.23294,2.23743,39390000.0
2008-08-25 02:35:00,2.23585,2.24055,2.23096,2.23738,53640000.0
2008-08-25 02:40:00,2.23894,2.23931,2.2334,2.23794,45630000.0
2008-08-25 02:45:00,2.23267,2.23869,2.23267,2.23798,38380000.0
2008-08-25 02:50:00,2.2364,2.23863,2.23153,2.23642,40890000.0
2008-08-25 02:55:00,2.23841,2.23939,2.2318,2.23717,56130000.0
2008-08-25 03:00:00,2.23836,2.23951,2.23465,2.23479,40130000.0
2008-08-25 03:05:00,2.23681,2.23853,2.23144,2.23489,43750000.0
2008-08-25 03:10:00,2.23632,2.23762,2.2306,2.23587,48890000.0
2008-08-25 03:15:00,2.23638,2.23814,2.23222,2.23693,44250000.0
2008-08-25 03:20:00,2.23366,2.23899,2.23366,2.23775,41250000.0
2008-08-25 03:25:00,2.23658,2.23833,2.23333,2.23768,53130000.0
2008-08-25 03:30:00,2.23724,2.23975,2.23242,2.23578,63130000.0
2008-08-25 03:35:00,2.23737,2.23781,2.23301,2.2357,46750000.0
2008-08-25 03:40:00,2.23619,2.23722,2.23168,2.23449,46890000.0
2008-08-25 03:45:00,2.23544,2.23801,2.23118,2.23395,49750000.0
2008-08-25 03:50:00,2.23636,2.23832,2.22999,2.23507,46130000.0
2008-08-25 03:55:00,2.237,2.23902,2.2325,2.236,46510000.0
2008-08-25 04:00:00,2.2344,2.23748,2.23241,2.23623,44760000.0
2008-08-25 04:05:00,2.23542,2.23726,2.23011,2.23644,44000000.0
2008-08-25 04:10:00,2.23483,2.23683,2.23173,2.23388,33500000.0
2008-08-25 04:15:00,2.23158,2.23792,2.23133,2.23604,35000000.0
2008-08-25 04:20:00,2.23718,2.23863,2.23256,2.23831,31270000.0
2008-08-25 04:25:00,2.23746,2.23771,2.23152,2.23414,36250000.0
2008-08-25 04:30:00,2.23755,2.23755,2.23169,2.23521,36260000.0
2008-08-25 04:35:00,2.23628,2.23848,2.23206,2.23549,39630000.0
2008-08-25 04:40:00,2.23732,2.23732,2.23068,2.23068,32750000.0
2008-08-25 04:45:00,2.23473,2.23702,2.23203,2.23634,40750000.0
2008-08-25 04:50:00,2.23432,2.23699,2.23027,2.23129,38140000.0
2008-08-25 04:55:00,2.23503,2.23743,2.23012,2.23504,33750000.0
2008-08-25 05:00:00,2.2345,2.23662,2.22932,2.23584,33760000.0
2008-08-25 05:05:00,2.2365,2.23842,2.23212,2.23492,45250000.0
2008-08-25 05:10:00,2.23141,2.23724,2.23079,2.23381,38640000.0
2008-08-25 05:15:00,2.23508,2.23611,2.22903,2.23405,35630000.0
2008-08-25 05:20:00,2.23252,2.23751,2.23146,2.23288,28880000.0
2008-08-25 05:25:00,2.23496,2.2366,2.23108,2.23505,41500000.0
2008-08-25 05:30:00,2.23675,2.23735,2.23141,2.23141,39880000.0
2008-08-25 05:35:00,2.23591,2.23901,2.23114,2.23792,40510000.0
2008-08-25 05:40:00,2.23601,2.23868,2.23261,2.23849,35500000.0
2008-08-25 05:45:00,2.23458,2.24,2.23315,2.23727,35640000.0
2008-08-25 05:50:00,2.23734,2.23987,2.23467,2.23987,44390000.0
2008-08-25 05:55:00,2.2383,2.24095,2.23523,2.23894,32750000.0
2008-08-25 06:00:00,2.23499,2.24078,2.23499,2.239,45630000.0
2008-08-25 06:05:00,2.2396,2.24084,2.23588,2.23655,31880000.0
2008-08-25 06:10:00,2.23541,2.24216,2.23541,2.2395,47010000.0
2008-08-25 06:15:00,2.23896,2.24111,2.23515,2.23928,45000000.0
2008-08-25 06:20:00,2.24104,2.24184,2.23583,2.23583,47380000.0
2008-08-25 06:25:00,2.24063,2.24179,2.23593,2.24105,38770000.0
2008-08-25 06:30:00,2.24174,2.24422,2.23704,2.24422,38880000.0
2008-08-25 06:35:00,2.24028,2.24397,2.237,2.24266,44010000.0
2008-08-25 06:40:00,2.24203,2.24249,2.23654,2.23995,38500000.0
2008-08-25 06:45:00,2.23779,2.24162,2.23611,2.23683,43760000.0
2008-08-25 06:50:00,2.2389,2.24359,2.23828,2.24161,42500000.0
2008-08-25 06:55:00,2.24241,2.24502,2.2398,2.24089,45760000.0
2008-08-25 07:00:00,2.24452,2.24611,2.23751,2.23921,54010000.0
2008-08-25 07:05:00,2.24076,2.24395,2.23634,2.24045,41880000.0
2008-08-25 07:10:00,2.24427,2.24427,2.23871,2.24219,37500000.0
2008-08-25 07:15:00,2.24189,2.2466,2.23735,2.24217,51010000.0
2008-08-25 07:20:00,2.23861,2.24596,2.23861,2.24326,44520000.0
2008-08-25 07:25:00,2.24394,2.24602,2.23893,2.24293,48250000.0
2008-08-25 07:30:00,2.24402,2.24507,2.23812,2.24308,49630000.0
2008-08-25 07:35:00,2.24011,2.24456,2.238,2.23928,49130000.0
2008-08-25 07:40:00,2.24134,2.24474,2.23658,2.24143,42130000.0
2008-08-25 07:45:00,2.24255,2.24472,2.23909,2.23978,42250000.0
2008-08-25 07:50:00,2.24185,2.24389,2.23752,2.24294,44010000.0
2008-08-25 07:55:00,2.24191,2.2453,2.24004,2.2424,44380000.0
2008-08-25 08:00:00,2.24385,2.24655,2.23806,2.24131,49390000.0
2008-08-25 08:05:00,2.23777,2.24564,2.23777,2.24539,39630000.0
2008-08-25 08:10:00,2.24265,2.24641,2.24015,2.24169,38650000.0
2008-08-25 08:15:00,2.24403,2.24675,2.23991,2.24675,36020000.0
2008-08-25 08:20:00,2.24391,2.24661,2.24245,2.24552,36880000.0
2008-08-25 08:25:00,2.24506,2.24838,2.24063,2.24726,48880000.0
2008-08-25 08:30:00,2.24712,2.2478,2.24133,2.24656,41750000.0
2008-08-25 08:35:00,2.24595,2.24751,2.24026,2.24552,50880000.0
2008-08-25 08:40:00,2.24043,2.24722,2.23694,2.24149,58260000.0
2008-08-25 08:45:00,2.24024,2.24473,2.23888,2.24266,44000000.0
2008-08-25 08:50:00,2.2421,2.24408,2.23721,2.24328,46260000.0
2008-08-25 08:55:00,2.24247,2.24509,2.23857,2.24349,42380000.0
2008-08-25 09:00:00,2.24167,2.24399,2.2368,2.23937,47130000.0
2008-08-25 09:05:00,2.24001,2.2428,2.23762,2.23954,45500000.0
2008-08-25 09:10:00,2.24163,2.24358,2.23645,2.23841,48390000.0
2008-08-25 09:15:00,2.24243,2.24344,2.23636,2.24115,49500000.0
2008-08-25 09:20:00,2.23897,2.24164,2.23506,2.23968,46250000.0
2008-08-25 09:25:00,2.23704,2.24175,2.23598,2.23849,64250000.0
2008-08-25 09:30:00,2.23918,2.24248,2.23525,2.23973,32750000.0
2008-08-25 09:35:00,2.24011,2.24265,2.23493,2.24014,47140000.0
2008-08-25 09:40:00,2.24049,2.24407,2.23701,2.24253,52260000.0
2008-08-25 09:45:00,2.24381,2.24412,2.23783,2.24061,34750000.0
2008-08-25 09:50:00,2.23997,2.24463,2.23865,2.24463,45500000.0
2008-08-25 09:55:00,2.2449,2.24576,2.23662,2.24143,47510000.0
2008-08-25 10:00:00,2.24209,2.24373,2.23558,2.24274,43000000.0
2008-08-25 10:05:00,2.24317,2.24417,2.23767,2.24347,45140000.0
2008-08-25 10:10:00,2.24352,2.24657,2.23853,2.2448,46380000.0
2008-08-25 10:15:00,2.24425,2.24504,2.24144,2.24406,37250000.0
2008-08-25 10:20:00,2.24126,2.24529,2.23911,2.24161,41250000.0
2008-08-25 10:25:00,2.24302,2.24642,2.24071,2.2445,44880000.0
2008-08-25 10:30:00,2.24561,2.24561,2.2378,2.24234,44380000.0
2008-08-25 10:35:00,2.2433,2.2443,2.23926,2.24312,43010000.0
2008-08-25 10:40:00,2.24043,2.24426,2.24037,2.24357,54390000.0
2008-08-25 10:45:00,2.23972,2.24424,2.23817,2.2384,32880000.0
2008-08-25 10:50:00,2.24232,2.24483,2.23839,2.24062,48510000.0
2008-08-25 10:55:00,2.2427,2.24602,2.23977,2.24373,44630000.0
2008-08-25 11:00:00,2.24456,2.2448,2.23898,2.24305,43010000.0
2008-08-25 11:05:00,2.23938,2.24446,2.23723,2.2412,39250000.0
2008-08-25 11:10:00,2.24456,2.24456,2.23803,2.24402,41630000.0
2008-08-25 11:15:00,2.24342,2.24395,2.23689,2.24195,47770000.0
2008-08-25 11:20:00,2.24353,2.24425,2.23789,2.24125,46630000.0
2008-08-25 11:25:00,2.2421,2.24323,2.23633,2.23974,43010000.0
2008-08-25 11:30:00,2.24177,2.24232,2.23755,2.24113,49880000.0
2008-08-25 11:35:00,2.23935,2.24132,2.23274,2.23719,44000000.0
2008-08-25 11:40:00,2.23554,2.24027,2.2334,2.23793,40270000.0
2008-08-25 11:45:00,2.23916,2.24105,2.23544,2.23919,45500000.0
2008-08-25 11:50:00,2.23853,2.2418,2.23067,2.23902,38630000.0
2008-08-25 11:55:00,2.2364,2.23986,2.23407,2.23964,40380000.0
2008-08-25 12:00:00,2.23683,2.23839,2.23395,2.23776,45650000.0
2008-08-25 12:05:00,2.23666,2.24069,2.23241,2.2397,42010000.0
2008-08-25 12:10:00,2.23843,2.23999,2.23041,2.23829,52270000.0
2008-08-25 12:15:00,2.23558,2.23944,2.23099,2.23686,36750000.0
2008-08-25 12:20:00,2.23478,2.23835,2.23114,2.23624,45260000.0
2008-08-25 12:25:00,2.23839,2.23911,2.23323,2.23757,38000000.0
2008-08-25 12:30:00,2.23948,2.23948,2.2327,2.23623,39880000.0
2008-08-25 12:35:00,2.23654,2.23892,2.23068,2.23756,48510000.0
2008-08-25 12:40:00,2.23239,2.23698,2.23225,2.23682,43890000.0
2008-08-25 12:45:00,2.232,2.23759,2.23166,2.23489,52640000.0
2008-08-25 12:50:00,2.23515,2.23608,2.23029,2.23355,43750000.0
2008-08-25 12:55:00,2.23158,2.23516,2.228,2.23374,57630000.0
2008-08-25 13:00:00,2.23296,2.23591,2.23173,2.2354,49130000.0
2008-08-25 13:05:00,2.23529,2.23659,2.23002,2.23208,50890000.0
2008-08-25 13:10:00,2.23594,2.23657,2.23176,2.2342,44250000.0
2008-08-25 13:15:00,2.23307,2.23492,2.22857,2.23361,39880000.0
2008-08-25 13:20:00,2.2312,2.23562,2.22874,2.23274,49630000.0
2008-08-25 13:25:00,2.23385,2.23505,2.22974,2.23417,40250000.0
2008-08-25 13:30:00,2.23431,2.23528,2.22974,2.23445,39510000.0
2008-08-25 13:35:00,2.23501,2.23501,2.22774,2.22803,41640000.0
2008-08-25 13:40:00,2.23135,2.23506,2.22926,2.2335,37000000.0
2008-08-25 13:45:00,2.22971,2.23498,2.22971,2.23172,41130000.0
2008-08-25 13:50:00,2.23307,2.23505,2.22842,2.23153,41380000.0
2008-08-25 13:55:00,2.23262,2.23545,2.22952,2.23377,47880000.0
2008-08-25 14:00:00,2.2294,2.2361,2.22884,2.23486,48640000.0
2008-08-25 14:05:00,2.23338,2.23574,2.22867,2.23239,43130000.0
2008-08-25 14:10:00,2.23405,2.23405,2.22672,2.23257,42130000.0
2008-08-25 14:15:00,2.23067,2.23552,2.22818,2.23229,52260000.0
2008-08-25 14:20:00,2.23373,2.236,2.2276,2.2348,44380000.0
2008-08-25 14:25:00,2.23466,2.23647,2.22811,2.23103,49130000.0
2008-08-25 14:30:00,2.23204,2.23624,2.22759,2.23212,49270000.0
2008-08-25 14:35:00,2.23249,2.23405,2.22637,2.22743,46510000.0
2008-08-25 14:40:00,2.22978,2.2326,2.22676,2.22925,47130000.0
2008-08-25 14:45:00,2.23049,2.23182,2.22495,2.22917,49380000.0
2008-08-25 14:50:00,2.23207,2.23281,2.22571,2.22591,44250000.0
2008-08-25 14:55:00,2.23072,2.23231,2.22576,2.23225,46640000.0
2008-08-25 15:00:00,2.23053,2.23429,2.22754,2.23065,44260000.0
2008-08-25 15:05:00,2.23335,2.23344,2.22582,2.23123,59630000.0
2008-08-25 15:10:00,2.23281,2.23281,2.22748,2.23155,48500000.0
2008-08-25 15:15:00,2.22833,2.23403,2.22466,2.229,45260000.0
2008-08-25 15:20:00,2.23309,2.23342,2.22721,2.23129,40010000.0
2008-08-25 15:25:00,2.2326,2.2326,2.22588,2.22979,37500000.0
2008-08-25 15:30:00,2.22748,2.23248,2.22609,2.23106,51630000.0
2008-08-25 15:35:00,2.22853,2.23253,2.22474,2.22729,44130000.0
2008-08-25 15:40:00,2.22869,2.23217,2.22573,2.22731,45640000.0
2008-08-25 15:45:00,2.23039,2.23039,2.22213,2.22909,37760000.0
2008-08-25 15:50:00,2.22717,2.22898,2.22332,2.22553,36390000.0
2008-08-25 15:55:00,2.22642,2.22984,2.22412,2.2289,45270000.0
2008-08-25 16:00:00,2.22988,2.2319,2.22462,2.22933,47630000.0
2008-08-25 16:05:00,2.22948,2.23234,2.22487,2.23186,52750000.0
2008-08-25 16:10:00,2.23011,2.23243,2.2251,2.22973,38510000.0
2008-08-25 16:15:00,2.22765,2.23138,2.22601,2.22702,41880000.0
2008-08-25 16:20:00,2.22798,2.23183,2.2264,2.2297,42760000.0
2008-08-25 16:25:00,2.23079,2.23265,2.22762,2.23089,51500000.0
2008-08-25 16:30:00,2.23156,2.23222,2.22599,2.2313,41500000.0
2008-08-25 16:35:00,2.23179,2.23305,2.22513,2.229,50510000.0
2008-08-25 16:40:00,2.22934,2.23393,2.22774,2.2316,44630000.0
2008-08-25 16:45:00,2.23038,2.23284,2.22678,2.22963,43140000.0
2008-08-25 16:50:00,2.22907,2.23188,2.22553,2.23081,46380000.0
2008-08-25 16:55:00,2.23054,2.23217,2.22583,2.23159,44250000.0
2008-08-25 17:00:00,2.23093,2.23138,2.22509,2.22802,44640000.0
2008-08-25 17:05:00,2.22967,2.23065,2.22617,2.2271,38510000.0
2008-08-25 17:10:00,2.22679,2.22967,2.2236,2.22682,49760000.0
2008-08-25 17:15:00,2.22822,2.22979,2.2243,2.2291,42140000.0
2008-08-25 17:20:00,2.22754,2.22941,2.22405,2.22738,46760000.0
2008-08-25 17:25:00,2.22853,2.23079,2.22241,2.22601,42130000.0
2008-08-25 17:30:00,2.22983,2.23097,2.22307,2.22963,44760000.0
2008-08-25 17:35:00,2.22911,2.23073,2.22452,2.22955,40630000.0
2008-08-25 17:40:00,2.2305,2.2305,2.2247,2.22579,38880000.0
2008-08-25 17:45:00,2.22833,2.22926,2.2246,2.22701,37510000.0
2008-08-25 17:50:00,2.22679,2.22888,2.2206,2.22779,53130000.0
2008-08-25 17:55:00,2.22643,2.22906,2.22208,2.2259,55630000.0
2008-08-25 18:00:00,2.22551,2.22847,2.22158,2.22555,53630000.0
2008-08-25 18:05:00,2.22719,2.22782,2.22236,2.2259,36750000.0
2008-08-25 18:10:00,2.22739,2.22888,2.22235,2.22734,39380000.0
2008-08-25 18:15:00,2.22828,2.22837,2.22353,2.22703,50250000.0
2008-08-25 18:20:00,2.22645,2.22775,2.22113,2.22749,44020000.0
2008-08-25 18:25:00,2.22623,2.22859,2.22434,2.22832,38020000.0
2008-08-25 18:30:00,2.22941,2.22941,2.2224,2.22813,55390000.0
2008-08-25 18:35:00,2.22674,2.23091,2.22169,2.23091,58640000.0
2008-08-25 18:40:00,2.22783,2.23016,2.22259,2.22924,52630000.0
2008-08-25 18:45:00,2.22868,2.2317,2.22484,2.22831,42250000.0
2008-08-25 18:50:00,2.23033,2.23089,2.22674,2.22674,52260000.0
2008-08-25 18:55:00,2.23007,2.23135,2.22566,2.2298,41760000.0
2008-08-25 19:00:00,2.22866,2.23214,2.22615,2.22934,46510000.0
2008-08-25 19:05:00,2.23192,2.23431,2.22584,2.23074,46880000.0
2008-08-25 19:10:00,2.23372,2.23372,2.22518,2.23088,54630000.0
2008-08-25 19:15:00,2.23043,2.234,2.22775,2.22987,41380000.0
2008-08-25 19:20:00,2.23035,2.23304,2.22951,2.23108,42630000.0
2008-08-25 19:25:00,2.23075,2.23426,2.22863,2.23335,45130000.0
2008-08-25 19:30:00,2.23373,2.23523,2.22721,2.23118,48630000.0
2008-08-25 19:35:00,2.23381,2.23634,2.2301,2.23569,44880000.0
2008-08-25 19:40:00,2.23479,2.23574,2.22939,2.23366,48130000.0
2008-08-25 19:45:00,2.23316,2.234,2.22665,2.22665,52250000.0
2008-08-25 19:50:00,2.23394,2.23409,2.2295,2.23153,49510000.0
2008-08-25 19:55:00,2.23375,2.23493,2.22754,2.23236,46020000.0
2008-08-25 20:00:00,2.23351,2.23494,2.22738,2.2318,46510000.0
2008-08-25 20:05:00,2.2344,2.23447,2.22411,2.23247,40510000.0
2008-08-25 20:10:00,2.22941,2.23366,2.22719,2.22968,43250000.0
2008-08-25 20:15:00,2.23254,2.23362,2.22778,2.23269,43260000.0
2008-08-25 20:20:00,2.23294,2.23411,2.22779,2.23169,42130000.0
2008-08-25 20:25:00,2.23179,2.23401,2.22847,2.23124,43880000.0
2008-08-25 20:30:00,2.23153,2.23271,2.22709,2.23226,60500000.0
2008-08-25 20:35:00,2.22975,2.23283,2.22685,2.22966,43380000.0
2008-08-25 20:40:00,2.22693,2.23228,2.22655,2.23228,46380000.0
2008-08-25 20:45:00,2.23141,2.23368,2.22738,2.23058,43000000.0
2008-08-25 20:50:00,2.23098,2.23372,2.22791,2.22959,47000000.0
2008-08-25 20:55:00,2.23133,2.23279,2.22845,2.23201,34500000.0
2008-08-25 21:00:00,2.23226,2.23415,2.2279,2.23323,45130000.0
2008-08-25 21:05:00,2.22885,2.23296,2.22551,2.23048,47890000.0
2008-08-25 21:10:00,2.23335,2.2334,2.22535,2.2334,54380000.0
2008-08-25 21:15:00,2.23249,2.23365,2.22805,2.23311,42000000.0
2008-08-25 21:20:00,2.23268,2.23533,2.22973,2.23443,41380000.0
2008-08-25 21:25:00,2.23113,2.2356,2.23026,2.23193,47000000.0
2008-08-25 21:30:00,2.23451,2.23484,2.22738,2.23431,46130000.0
2008-08-25 21:35:00,2.23244,2.23478,2.22827,2.23235,61500000.0
2008-08-25 21:40:00,2.23156,2.2343,2.22828,2.23258,44390000.0
2008-08-25 21:45:00,2.23251,2.23388,2.22872,2.23375,43250000.0
2008-08-25 21:50:00,2.2336,2.23424,2.22825,2.23217,50130000.0
2008-08-25 21:55:00,2.23023,2.23439,2.22722,2.22889,47500000.0
2008-08-25 22:00:00,2.23284,2.23462,2.22845,2.23173,39500000.0
2008-08-25 22:05:00,2.23295,2.23443,2.22804,2.23155,51510000.0
2008-08-25 22:10:00,2.23229,2.23308,2.22961,2.23227,41510000.0
2008-08-25 22:15:00,2.23174,2.23354,2.227,2.23313,32250000.0
2008-08-25 22:20:00,2.23251,2.23339,2.22632,2.23028,46380000.0
2008-08-25 22:25:00,2.23257,2.23392,2.22698,2.23102,35380000.0
2008-08-25 22:30:00,2.23239,2.23291,2.22777,2.23014,38260000.0
2008-08-25 22:35:00,2.23248,2.23369,2.2271,2.23242,46390000.0
2008-08-25 22:40:00,2.23183,2.23366,2.22867,2.2333,37260000.0
2008-08-25 22:45:00,2.23317,2.23381,2.22728,2.23244,36010000.0
2008-08-25 22:50:00,2.2308,2.23372,2.22777,2.23253,46890000.0
2008-08-25 22:55:00,2.23132,2.23441,2.22991,2.23338,55640000.0
2008-08-25 23:00:00,2.23328,2.23355,2.22822,2.23179,38880000.0
2008-08-25 23:05:00,2.23269,2.23437,2.22912,2.23281,33500000.0
2008-08-25 23:10:00,2.23035,2.23403,2.22832,2.23208,46130000.0
2008-08-25 23:15:00,2.23231,2.23367,2.22797,2.23091,49880000.0
2008-08-25 23:20:00,2.23033,2.23343,2.22716,2.23257,39750000.0
2008-08-25 23:25:00,2.2285,2.23375,2.22632,2.2306,37250000.0
2008-08-25 23:30:00,2.23121,2.23435,2.22832,2.23294,39130000.0
2008-08-25 23:35:00,2.23182,2.23505,2.23078,2.23363,46750000.0
2008-08-25 23:40:00,2.23464,2.23527,2.23017,2.23513,43000000.0
2008-08-25 23:45:00,2.23121,2.23648,2.22993,2.22993,35750000.0
2008-08-25 23:50:00,2.23416,2.23416,2.23131,2.233,26900000.0
2008-08-25 23:55:00,2.23064,2.23358,2.2296,2.23358,40910000.0
2008-08-26 00:00:00,2.23321,2.23581,2.22836,2.23302,35130000.0
2008-08-26 00:05:00,2.23385,2.23495,2.22886,2.22886,42880000.0
2008-08-26 00:10:00,2.23229,2.23331,2.22873,2.23219,27500000.0
2008-08-26 00:15:00,2.2319,2.23432,2.22923,2.2297,38260000.0
2008-08-26 00:20:00,2.23193,2.23366,2.22846,2.23243,39500000.0
2008-08-26 00:25:00,2.23149,2.23413,2.22807,2.2321,43750000.0
2008-08-26 00:30:00,2.23312,2.23419,2.22795,2.23255,42890000.0
2008-08-26 00:35:00,2.22996,2.23618,2.22731,2.23348,42130000.0
2008-08-26 00:40:00,2.23088,2.235,2.22867,2.23037,35260000.0
2008-08-26 00:45:00,2.23101,2.23452,2.22876,2.23098,40630000.0
2008-08-26 00:50:00,2.23415,2.23621,2.22983,2.23289,31880000.0
2008-08-26 00:55:00,2.23366,2.23462,2.22827,2.23259,43630000.0
2008-08-26 01:00:00,2.2326,2.23409,2.22995,2.23333,46750000.0
2008-08-26 01:05:00,2.23156,2.23365,2.22805,2.23212,32750000.0
2008-08-26 01:10:00,2.23171,2.23444,2.22728,2.23382,30750000.0
2008-08-26 01:15:00,2.23166,2.23505,2.22868,2.23324,50260000.0
2008-08-26 01:20:00,2.23146,2.23461,2.22887,2.22956,35880000.0
2008-08-26 01:25:00,2.23251,2.23659,2.22762,2.23332,56260000.0
2008-08-26 01:30:00,2.23535,2.23535,2.22831,2.23058,41760000.0
2008-08-26 01:35:00,2.23265,2.2361,2.23054,2.23462,45010000.0
2008-08-26 01:40:00,2.23388,2.2379,2.23193,2.23634,58010000.0
2008-08-26 01:45:00,2.238,2.23938,2.23028,2.23676,48010000.0
2008-08-26 01:50:00,2.23689,2.23936,2.23172,2.23722,44770000.0
2008-08-26 01:55:00,2.23433,2.23887,2.23318,2.23777,49150000.0
2008-08-26 02:00:00,2.23819,2.23893,2.23383,2.2363,46630000.0
2008-08-26 02:05:00,2.23599,2.24116,2.23459,2.23829,50000000.0
2008-08-26 02:10:00,2.24054,2.2413,2.23557,2.23989,47660000.0
2008-08-26 02:15:00,2.24002,2.24186,2.2366,2.24011,33890000.0
2008-08-26 02:20:00,2.2395,2.24121,2.23529,2.23534,40270000.0
2008-08-26 02:25:00,2.24151,2.24189,2.23472,2.23543,44510000.0
2008-08-26 02:30:00,2.23867,2.24127,2.23405,2.23833,42880000.0
2008-08-26 02:35:00,2.2359,2.24293,2.23306,2.24079,49380000.0
2008-08-26 02:40:00,2.2389,2.24131,2.2357,2.23879,36880000.0
2008-08-26 02:45:00,2.23594,2.24159,2.23552,2.23954,43630000.0
2008-08-26 02:50:00,2.23993,2.24198,2.23513,2.23934,45750000.0
2008-08-26 02:55:00,2.24097,2.24179,2.23458,2.23989,64250000.0
2008-08-26 03:00:00,2.23909,2.2409,2.23557,2.23863,55880000.0
2008-08-26 03:05:00,2.23906,2.24137,2.23476,2.23802,62750000.0
2008-08-26 03:10:00,2.23754,2.2409,2.23181,2.23832,53900000.0
2008-08-26 03:15:00,2.23867,2.24065,2.23501,2.23827,42630000.0
2008-08-26 03:20:00,2.23388,2.24038,2.23388,2.23764,45010000.0
2008-08-26 03:25:00,2.23738,2.24136,2.23401,2.23915,44760000.0
2008-08-26 03:30:00,2.23763,2.23977,2.23092,2.23786,63520000.0
2008-08-26 03:35:00,2.24003,2.24003,2.23427,2.23734,38500000.0
2008-08-26 03:40:00,2.23861,2.23965,2.23345,2.23743,48890000.0
2008-08-26 03:45:00,2.23751,2.23972,2.23484,2.23923,42260000.0
2008-08-26 03:50:00,2.23949,2.24123,2.23339,2.23847,45140000.0
2008-08-26 03:55:00,2.2398,2.24167,2.23569,2.23823,49000000.0
2008-08-26 04:00:00,2.23631,2.24043,2.23569,2.23827,36630000.0
2008-08-26 04:05:00,2.23826,2.24028,2.2351,2.23885,31250000.0
2008-08-26 04:10:00,2.2402,2.24059,2.23597,2.23617,30020000.0
2008-08-26 04:15:00,2.23496,2.23987,2.23426,2.23807,35390000.0
2008-08-26 04:20:00,2.238,2.23972,2.23551,2.23972,31770000.0
2008-08-26 04:25:00,2.23916,2.24096,2.23398,2.23767,27880000.0
2008-08-26 04:30:00,2.2387,2.23995,2.23507,2.2377,35880000.0
2008-08-26 04:35:00,2.23578,2.2398,2.23299,2.23942,47760000.0
2008-08-26 04:40:00,2.23832,2.24033,2.23543,2.23543,37760000.0
2008-08-26 04:45:00,2.2386,2.24041,2.23498,2.23872,42630000.0
2008-08-26 04:50:00,2.23991,2.24112,2.23446,2.23476,45010000.0
2008-08-26 04:55:00,2.23948,2.24053,2.23436,2.23638,45140000.0
2008-08-26 05:00:00,2.23796,2.24039,2.23455,2.23843,43510000.0
2008-08-26 05:05:00,2.23861,2.24147,2.23576,2.23885,43380000.0
2008-08-26 05:10:00,2.23537,2.24016,2.23357,2.23761,27760000.0
2008-08-26 05:15:00,2.23795,2.23983,2.23386,2.23732,38630000.0
2008-08-26 05:20:00,2.23674,2.23978,2.23408,2.23906,35130000.0
2008-08-26 05:25:00,2.23724,2.24013,2.23472,2.23856,36140000.0
2008-08-26 05:30:00,2.23803,2.24033,2.23527,2.23967,42500000.0
2008-08-26 05:35:00,2.23894,2.24165,2.23367,2.24108,43000000.0
2008-08-26 05:40:00,2.23879,2.24143,2.23441,2.24102,38510000.0
2008-08-26 05:45:00,2.23906,2.24115,2.23524,2.23967,33630000.0
2008-08-26 05:50:00,2.23944,2.24134,2.23529,2.24031,43260000.0
2008-08-26 05:55:00,2.23899,2.24111,2.2361,2.24079,31880000.0
2008-08-26 06:00:00,2.23471,2.24147,2.23471,2.23881,46010000.0
2008-08-26 06:05:00,2.24007,2.24108,2.23673,2.23803,39880000.0
2008-08-26 06:10:00,2.23558,2.24202,2.23552,2.23994,39650000.0
2008-08-26 06:15:00,2.23984,2.24147,2.23566,2.2399,36260000.0
2008-08-26 06:20:00,2.24146,2.24236,2.23457,2.23457,38880000.0
2008-08-26 06:25:00,2.24142,2.24255,2.23434,2.23867,39130000.0
2008-08-26 06:30:00,2.24175,2.24175,2.23593,2.23984,40630000.0
2008-08-26 06:35:00,2.2371,2.24151,2.23448,2.23839,39500000.0
2008-08-26 06:40:00,2.2404,2.24087,2.23469,2.23935,36750000.0
2008-08-26 06:45:00,2.23516,2.2405,2.235,2.23675,39380000.0
2008-08-26 06:50:00,2.23848,2.24113,2.23576,2.23892,39750000.0
2008-08-26 06:55:00,2.24025,2.24097,2.2351,2.23768,41130000.0
2008-08-26 07:00:00,2.23524,2.2418,2.23524,2.23975,55250000.0
2008-08-26 07:05:00,2.24073,2.24222,2.23611,2.23933,40390000.0
2008-08-26 07:10:00,2.24144,2.24535,2.24009,2.24438,35250000.0
2008-08-26 07:15:00,2.2429,2.24601,2.24077,2.24301,61880000.0
2008-08-26 07:20:00,2.24101,2.24703,2.24101,2.2464,45010000.0
2008-08-26 07:25:00,2.24768,2.24799,2.24001,2.24571,49380000.0
2008-08-26 07:30:00,2.24607,2.2462,2.23696,2.24393,53520000.0
2008-08-26 07:35:00,2.24067,2.24494,2.23784,2.24223,49130000.0
2008-08-26 07:40:00,2.24463,2.2462,2.23835,2.24331,38750000.0
2008-08-26 07:45:00,2.24424,2.24794,2.2374,2.24438,39260000.0
2008-08-26 07:50:00,2.24802,2.24844,2.24182,2.24658,46500000.0
2008-08-26 07:55:00,2.24729,2.249,2.2442,2.24743,39880000.0
2008-08-26 08:00:00,2.2459,2.25016,2.24299,2.24838,52260000.0
2008-08-26 08:05:00,2.24846,2.2505,2.24287,2.24821,50500000.0
2008-08-26 08:10:00,2.24639,2.251,2.24481,2.24863,40630000.0
2008-08-26 08:15:00,2.24719,2.25372,2.24474,2.25321,43380000.0
2008-08-26 08:20:00,2.25261,2.25438,2.24944,2.25245,39510000.0
2008-08-26 08:25:00,2.25172,2.25343,2.24662,2.24955,46640000.0
2008-08-26 08:30:00,2.25029,2.25203,2.24525,2.25001,38760000.0
2008-08-26 08:35:00,2.24943,2.25812,2.24629,2.25605,43750000.0
2008-08-26 08:40:00,2.24925,2.25748,2.24925,2.25481,57890000.0
2008-08-26 08:45:00,2.25076,2.25495,2.24127,2.24985,49630000.0
2008-08-26 08:50:00,2.24834,2.25254,2.24607,2.24947,42380000.0
2008-08-26 08:55:00,2.25097,2.25386,2.24465,2.25306,44390000.0
2008-08-26 09:00:00,2.25346,2.25558,2.24961,2.25283,49630000.0
2008-08-26 09:05:00,2.25253,2.25697,2.24421,2.25515,42880000.0
2008-08-26 09:10:00,2.25739,2.25749,2.24952,2.25364,43510000.0
2008-08-26 09:15:00,2.25398,2.25653,2.24915,2.25267,49630000.0
2008-08-26 09:20:00,2.25313,2.25467,2.24775,2.25175,49130000.0
2008-08-26 09:25:00,2.24932,2.2558,2.24713,2.25344,54380000.0
2008-08-26 09:30:00,2.25256,2.25469,2.24873,2.25207,32130000.0
2008-08-26 09:35:00,2.25262,2.25348,2.24688,2.24883,43500000.0
2008-08-26 09:40:00,2.25079,2.25209,2.24605,2.25069,52880000.0
2008-08-26 09:45:00,2.25138,2.2514,2.24466,2.24529,39000000.0
2008-08-26 09:50:00,2.24344,2.24666,2.24023,2.24396,44020000.0
2008-08-26 09:55:00,2.24615,2.24743,2.24115,2.24743,51390000.0
2008-08-26 10:00:00,2.24945,2.2593,2.24358,2.25928,33000000.0
2008-08-26 10:05:00,2.25987,2.26628,2.25469,2.26622,49260000.0
2008-08-26 10:10:00,2.26299,2.26738,2.25869,2.26296,53130000.0
2008-08-26 10:15:00,2.26432,2.26432,2.26013,2.2628,39250000.0
2008-08-26 10:20:00,2.26099,2.26556,2.25821,2.25885,41260000.0
2008-08-26 10:25:00,2.26131,2.26576,2.25901,2.26419,42130000.0
2008-08-26 10:30:00,2.26617,2.26617,2.25763,2.26229,42750000.0
2008-08-26 10:35:00,2.26346,2.26468,2.25957,2.26272,41510000.0
2008-08-26 10:40:00,2.26122,2.26328,2.25895,2.26138,46250000.0
2008-08-26 10:45:00,2.25957,2.26194,2.25602,2.25647,37010000.0
2008-08-26 10:50:00,2.26059,2.26369,2.25784,2.26042,47880000.0
2008-08-26 10:55:00,2.26183,2.26565,2.25847,2.26389,44130000.0
2008-08-26 11:00:00,2.26138,2.26456,2.25892,2.2629,44630000.0
2008-08-26 11:05:00,2.26123,2.26451,2.25883,2.26367,45250000.0
2008-08-26 11:10:00,2.26386,2.26719,2.25918,2.26694,43000000.0
2008-08-26 11:15:00,2.26496,2.26716,2.2602,2.26565,44380000.0
2008-08-26 11:20:00,2.26543,2.26625,2.25881,2.26431,44380000.0
2008-08-26 11:25:00,2.26473,2.26652,2.26052,2.26544,52760000.0
2008-08-26 11:30:00,2.26566,2.26595,2.26119,2.26489,45510000.0
2008-08-26 11:35:00,2.26375,2.265,2.25931,2.26367,42130000.0
2008-08-26 11:40:00,2.2604,2.26459,2.2575,2.26192,61000000.0
2008-08-26 11:45:00,2.258,2.26517,2.258,2.26239,48130000.0
2008-08-26 11:50:00,2.26449,2.26709,2.261,2.26671,39260000.0
2008-08-26 11:55:00,2.26769,2.26822,2.262,2.26667,41260000.0
2008-08-26 12:00:00,2.26688,2.26768,2.26196,2.26768,46280000.0
2008-08-26 12:05:00,2.2673,2.2679,2.25945,2.26741,42880000.0
2008-08-26 12:10:00,2.26651,2.26813,2.26177,2.26394,53260000.0
2008-08-26 12:15:00,2.26207,2.26915,2.26129,2.26129,36010000.0
2008-08-26 12:20:00,2.26672,2.27055,2.26293,2.2681,46500000.0
2008-08-26 12:25:00,2.26928,2.26988,2.26383,2.26815,37130000.0
2008-08-26 12:30:00,2.26764,2.26866,2.26386,2.26853,44140000.0
2008-08-26 12:35:00,2.2665,2.26901,2.26101,2.26712,41130000.0
2008-08-26 12:40:00,2.26292,2.26866,2.26292,2.26534,42750000.0
2008-08-26 12:45:00,2.26102,2.2688,2.26102,2.26876,45510000.0
2008-08-26 12:50:00,2.26903,2.26922,2.26375,2.26731,43270000.0
2008-08-26 12:55:00,2.26492,2.27169,2.26301,2.27024,53530000.0
2008-08-26 13:00:00,2.27035,2.27201,2.26826,2.2716,46750000.0
2008-08-26 13:05:00,2.27135,2.27479,2.2658,2.27118,53000000.0
2008-08-26 13:10:00,2.26993,2.27342,2.266,2.26992,47130000.0
2008-08-26 13:15:00,2.27105,2.27259,2.2655,2.27175,40130000.0
2008-08-26 13:20:00,2.27003,2.27416,2.2663,2.2697,49630000.0
2008-08-26 13:25:00,2.27072,2.27133,2.26498,2.27066,49390000.0
2008-08-26 13:30:00,2.27052,2.27223,2.26537,2.27174,38750000.0
2008-08-26 13:35:00,2.27011,2.27186,2.26531,2.26741,36880000.0
2008-08-26 13:40:00,2.26813,2.27368,2.26685,2.27236,42000000.0
2008-08-26 13:45:00,2.26842,2.27481,2.26842,2.2719,44750000.0
2008-08-26 13:50:00,2.2742,2.27521,2.27067,2.27327,42130000.0
2008-08-26 13:55:00,2.27303,2.27551,2.26982,2.27383,40500000.0
2008-08-26 14:00:00,2.26872,2.27444,2.26563,2.27203,44250000.0
2008-08-26 14:05:00,2.27055,2.27272,2.26543,2.26965,43750000.0
2008-08-26 14:10:00,2.27172,2.27306,2.26595,2.27156,39000000.0
2008-08-26 14:15:00,2.27145,2.27584,2.26921,2.27548,51880000.0
2008-08-26 14:20:00,2.2763,2.27888,2.27016,2.27821,42760000.0
2008-08-26 14:25:00,2.27814,2.28105,2.27303,2.27497,49890000.0
2008-08-26 14:30:00,2.27516,2.27908,2.27255,2.27538,50780000.0
2008-08-26 14:35:00,2.27548,2.2761,2.26797,2.26797,43890000.0
2008-08-26 14:40:00,2.273,2.27449,2.2666,2.27065,50760000.0
2008-08-26 14:45:00,2.27409,2.27485,2.26738,2.27278,45880000.0
2008-08-26 14:50:00,2.27198,2.27265,2.26711,2.26711,41260000.0
2008-08-26 14:55:00,2.27004,2.27146,2.2656,2.27141,50880000.0
2008-08-26 15:00:00,2.26959,2.27178,2.26335,2.26581,44880000.0
2008-08-26 15:05:00,2.26955,2.27136,2.26591,2.26969,54890000.0
2008-08-26 15:10:00,2.2707,2.27199,2.2657,2.27058,37770000.0
2008-08-26 15:15:00,2.26774,2.27237,2.26511,2.26613,49760000.0
2008-08-26 15:20:00,2.26997,2.27,2.26348,2.2679,45380000.0
2008-08-26 15:25:00,2.26868,2.26972,2.26251,2.26662,38510000.0
2008-08-26 15:30:00,2.26329,2.2689,2.26317,2.26508,53130000.0
2008-08-26 15:35:00,2.26366,2.27232,2.26156,2.26299,47880000.0
2008-08-26 15:40:00,2.26407,2.26675,2.26019,2.26387,42880000.0
2008-08-26 15:45:00,2.26508,2.27126,2.25827,2.26712,46380000.0
2008-08-26 15:50:00,2.26544,2.26703,2.26176,2.26557,42260000.0
2008-08-26 15:55:00,2.26538,2.26886,2.26278,2.2685,38130000.0
2008-08-26 16:00:00,2.26789,2.27092,2.26508,2.26824,45250000.0
2008-08-26 16:05:00,2.26903,2.27035,2.26399,2.26812,48880000.0
2008-08-26 16:10:00,2.26692,2.27032,2.26215,2.26668,46020000.0
2008-08-26 16:15:00,2.26588,2.26758,2.26042,2.26313,40130000.0
2008-08-26 16:20:00,2.26434,2.26768,2.26179,2.26298,37750000.0
2008-08-26 16:25:00,2.26629,2.26702,2.2612,2.26667,45260000.0
2008-08-26 16:30:00,2.26532,2.26729,2.2618,2.26676,49640000.0
2008-08-26 16:35:00,2.26606,2.26708,2.25893,2.26397,56390000.0
2008-08-26 16:40:00,2.26486,2.26652,2.26163,2.26499,42500000.0
2008-08-26 16:45:00,2.26233,2.26568,2.26075,2.26386,51630000.0
2008-08-26 16:50:00,2.26348,2.2655,2.2579,2.2655,45380000.0
2008-08-26 16:55:00,2.26412,2.26649,2.25952,2.26483,40010000.0
2008-08-26 17:00:00,2.2648,2.26514,2.26037,2.26265,46880000.0
2008-08-26 17:05:00,2.26363,2.26385,2.25957,2.26027,40000000.0
2008-08-26 17:10:00,2.25981,2.26352,2.25687,2.26243,43750000.0
2008-08-26 17:15:00,2.25834,2.26272,2.25556,2.2621,46010000.0
2008-08-26 17:20:00,2.26161,2.26283,2.25608,2.26005,47380000.0
2008-08-26 17:25:00,2.25989,2.26581,2.25473,2.25945,43390000.0
2008-08-26 17:30:00,2.26289,2.26522,2.25789,2.26228,39250000.0
2008-08-26 17:35:00,2.2618,2.26542,2.2575,2.26124,38500000.0
2008-08-26 17:40:00,2.26174,2.26373,2.25601,2.25969,39260000.0
2008-08-26 17:45:00,2.26179,2.26295,2.25807,2.25957,39760000.0
2008-08-26 17:50:00,2.25923,2.26341,2.25522,2.26341,50000000.0
2008-08-26 17:55:00,2.2613,2.26367,2.25796,2.26236,56140000.0
2008-08-26 18:00:00,2.26244,2.26483,2.25748,2.25926,56750000.0
2008-08-26 18:05:00,2.26466,2.26472,2.25929,2.26322,43500000.0
2008-08-26 18:10:00,2.26357,2.26454,2.25793,2.2607,37130000.0
2008-08-26 18:15:00,2.26376,2.26695,2.25752,2.26456,48880000.0
2008-08-26 18:20:00,2.26661,2.26738,2.26086,2.2668,46260000.0
2008-08-26 18:25:00,2.26605,2.26679,2.26117,2.26536,36130000.0
2008-08-26 18:30:00,2.26679,2.26732,2.26169,2.26631,50760000.0
2008-08-26 18:35:00,2.26792,2.26866,2.26154,2.26734,45250000.0
2008-08-26 18:40:00,2.26767,2.26913,2.26203,2.2681,42130000.0
2008-08-26 18:45:00,2.26681,2.26974,2.26406,2.26729,37760000.0
2008-08-26 18:50:00,2.2659,2.26845,2.26351,2.26456,47390000.0
2008-08-26 18:55:00,2.26659,2.26823,2.26241,2.26575,46390000.0
2008-08-26 19:00:00,2.2651,2.26816,2.2635,2.26576,44130000.0
2008-08-26 19:05:00,2.266,2.26934,2.26209,2.2685,47250000.0
2008-08-26 19:10:00,2.26947,2.2708,2.2624,2.2689,47630000.0
2008-08-26 19:15:00,2.26786,2.2698,2.26375,2.26375,45130000.0
2008-08-26 19:20:00,2.26636,2.26982,2.26455,2.26858,43750000.0
2008-08-26 19:25:00,2.26594,2.26927,2.26292,2.26642,46630000.0
2008-08-26 19:30:00,2.2671,2.26887,2.26166,2.26527,37630000.0
2008-08-26 19:35:00,2.26873,2.26992,2.26332,2.26649,47380000.0
2008-08-26 19:40:00,2.26688,2.26969,2.26162,2.26854,49380000.0
2008-08-26 19:45:00,2.26834,2.26915,2.26287,2.26322,43510000.0
2008-08-26 19:50:00,2.26752,2.26857,2.2628,2.26654,48520000.0
2008-08-26 19:55:00,2.26709,2.2692,2.26195,2.26805,41880000.0
2008-08-26 20:00:00,2.26721,2.26955,2.26243,2.26835,44880000.0
2008-08-26 20:05:00,2.2687,2.2687,2.25943,2.26563,43500000.0
2008-08-26 20:10:00,2.26493,2.26793,2.26024,2.26216,41130000.0
2008-08-26 20:15:00,2.26771,2.26856,2.26267,2.26724,49880000.0
2008-08-26 20:20:00,2.26724,2.26819,2.26179,2.2644,45000000.0
2008-08-26 20:25:00,2.26335,2.26684,2.26105,2.26551,51130000.0
2008-08-26 20:30:00,2.2652,2.2671,2.26005,2.26563,60760000.0
2008-08-26 20:35:00,2.2632,2.26654,2.25997,2.26283,49500000.0
2008-08-26 20:40:00,2.26361,2.26765,2.26016,2.26498,37140000.0
2008-08-26 20:45:00,2.26545,2.26627,2.26089,2.26378,45510000.0
2008-08-26 20:50:00,2.26549,2.2673,2.26093,2.26184,47380000.0
2008-08-26 20:55:00,2.26415,2.26583,2.26071,2.26434,36630000.0
2008-08-26 21:00:00,2.26529,2.26577,2.25921,2.26501,40890000.0
2008-08-26 21:05:00,2.26138,2.26595,2.25712,2.2608,45390000.0
2008-08-26 21:10:00,2.26381,2.26595,2.25943,2.2649,46880000.0
2008-08-26 21:15:00,2.26622,2.2671,2.26104,2.26465,43880000.0
2008-08-26 21:20:00,2.26483,2.2668,2.25912,2.26461,46750000.0
2008-08-26 21:25:00,2.2629,2.26781,2.26277,2.26601,48260000.0
2008-08-26 21:30:00,2.26738,2.26803,2.2619,2.26689,33500000.0
2008-08-26 21:35:00,2.2654,2.26856,2.26125,2.26392,51750000.0
2008-08-26 21:40:00,2.26623,2.26791,2.26167,2.26711,43390000.0
2008-08-26 21:45:00,2.26528,2.26716,2.26168,2.26716,51630000.0
2008-08-26 21:50:00,2.26709,2.26815,2.26117,2.26549,48510000.0
2008-08-26 21:55:00,2.26249,2.26707,2.26084,2.26084,50500000.0
2008-08-26 22:00:00,2.26505,2.26847,2.26212,2.26564,43880000.0
2008-08-26 22:05:00,2.2659,2.26782,2.26108,2.26552,47630000.0
2008-08-26 22:10:00,2.26577,2.26598,2.26277,2.26521,37630000.0
2008-08-26 22:15:00,2.26404,2.26626,2.2588,2.26615,35500000.0
2008-08-26 22:20:00,2.26472,2.26633,2.26061,2.26312,50500000.0
2008-08-26 22:25:00,2.26433,2.26613,2.25959,2.26428,38890000.0
2008-08-26 22:30:00,2.2659,2.2659,2.26074,2.26283,49400000.0
2008-08-26 22:35:00,2.26365,2.26602,2.26054,2.26394,56630000.0
2008-08-26 22:40:00,2.26375,2.26667,2.26024,2.2634,49880000.0
2008-08-26 22:45:00,2.26467,2.26634,2.26141,2.26578,41130000.0
2008-08-26 22:50:00,2.26563,2.26695,2.26122,2.26486,41250000.0
2008-08-26 22:55:00,2.26454,2.26674,2.2623,2.26586,54380000.0
2008-08-26 23:00:00,2.26726,2.26762,2.26221,2.26545,39500000.0
2008-08-26 23:05:00,2.26606,2.26712,2.2621,2.26485,32880000.0
2008-08-26 23:10:00,2.26333,2.26739,2.26163,2.26739,42500000.0
2008-08-26 23:15:00,2.26727,2.26756,2.26222,2.2665,51750000.0
2008-08-26 23:20:00,2.26253,2.26713,2.26034,2.26654,43500000.0
2008-08-26 23:25:00,2.26223,2.26812,2.25895,2.26434,38000000.0
2008-08-26 23:30:00,2.26475,2.26674,2.26145,2.26646,43500000.0
2008-08-26 23:35:00,2.26468,2.26692,2.26124,2.26505,48500000.0
2008-08-26 23:40:00,2.26544,2.26729,2.26157,2.26728,40380000.0
2008-08-26 23:45:00,2.26645,2.26693,2.26202,2.26202,45630000.0
2008-08-26 23:50:00,2.26631,2.26759,2.26109,2.26689,41270000.0
2008-08-26 23:55:00,2.26454,2.26775,2.26371,2.26659,38630000.0
2008-08-27 00:00:00,2.2674,2.26922,2.26261,2.26897,40880000.0
2008-08-27 00:05:00,2.26832,2.26922,2.26256,2.26389,40380000.0
2008-08-27 00:10:00,2.26853,2.2686,2.26208,2.26761,38250000.0
2008-08-27 00:15:00,2.26322,2.26883,2.26045,2.26407,35510000.0
2008-08-27 00:20:00,2.26391,2.26948,2.26373,2.26693,40130000.0
2008-08-27 00:25:00,2.26721,2.26918,2.26277,2.2663,46510000.0
2008-08-27 00:30:00,2.26618,2.2682,2.2622,2.2682,40630000.0
2008-08-27 00:35:00,2.26548,2.26797,2.26088,2.26795,52630000.0
2008-08-27 00:40:00,2.26543,2.26819,2.26197,2.26477,35260000.0
2008-08-27 00:45:00,2.26567,2.26848,2.26203,2.26618,48260000.0
2008-08-27 00:50:00,2.26776,2.26807,2.26281,2.26793,45510000.0
2008-08-27 00:55:00,2.26459,2.26846,2.26219,2.2669,48750000.0
2008-08-27 01:00:00,2.26738,2.26826,2.26467,2.26687,40010000.0
2008-08-27 01:05:00,2.26648,2.26906,2.26282,2.26789,36510000.0
2008-08-27 01:10:00,2.26712,2.26839,2.26199,2.26805,44760000.0
2008-08-27 01:15:00,2.26841,2.269,2.26365,2.26849,53000000.0
2008-08-27 01:20:00,2.26682,2.26926,2.2629,2.26453,38500000.0
2008-08-27 01:25:00,2.26681,2.26893,2.26272,2.26811,51770000.0
2008-08-27 01:30:00,2.2684,2.26919,2.26218,2.26646,53760000.0
2008-08-27 01:35:00,2.26652,2.26906,2.26418,2.26828,39640000.0
2008-08-27 01:40:00,2.26684,2.26922,2.26264,2.26696,52380000.0
2008-08-27 01:45:00,2.26787,2.26999,2.26332,2.26852,54380000.0
2008-08-27 01:50:00,2.26664,2.26879,2.26362,2.2682,43510000.0
2008-08-27 01:55:00,2.26556,2.26807,2.26228,2.26674,40760000.0
2008-08-27 02:00:00,2.2667,2.26755,2.26223,2.2641,30880000.0
2008-08-27 02:05:00,2.26413,2.26567,2.25769,2.26158,54010000.0
2008-08-27 02:10:00,2.26257,2.2643,2.25813,2.26187,52630000.0
2008-08-27 02:15:00,2.26291,2.26291,2.25837,2.26141,36510000.0
2008-08-27 02:20:00,2.26007,2.26174,2.2555,2.2555,40630000.0
2008-08-27 02:25:00,2.26039,2.26071,2.25471,2.25711,48380000.0
2008-08-27 02:30:00,2.25826,2.26111,2.25409,2.25939,41000000.0
2008-08-27 02:35:00,2.25662,2.26156,2.25378,2.25963,54500000.0
2008-08-27 02:40:00,2.26052,2.26275,2.25698,2.26129,46380000.0
2008-08-27 02:45:00,2.25834,2.26187,2.25449,2.26053,41130000.0
2008-08-27 02:50:00,2.26095,2.26273,2.25533,2.26216,40520000.0
2008-08-27 02:55:00,2.26187,2.26187,2.25176,2.25968,53880000.0
2008-08-27 03:00:00,2.25963,2.26006,2.25294,2.255,50010000.0
2008-08-27 03:05:00,2.25678,2.26,2.25344,2.25871,45520000.0
2008-08-27 03:10:00,2.25751,2.26135,2.25343,2.25913,49880000.0
2008-08-27 03:15:00,2.25898,2.26144,2.25509,2.26144,47250000.0
2008-08-27 03:20:00,2.25773,2.26277,2.25697,2.26145,36890000.0
2008-08-27 03:25:00,2.26101,2.26268,2.2571,2.26231,48760000.0
2008-08-27 03:30:00,2.26219,2.26304,2.25528,2.26023,57880000.0
2008-08-27 03:35:00,2.26302,2.26305,2.25806,2.26122,53890000.0
2008-08-27 03:40:00,2.26295,2.26295,2.25761,2.26156,53500000.0
2008-08-27 03:45:00,2.26185,2.26432,2.25745,2.2601,48020000.0
2008-08-27 03:50:00,2.2626,2.2634,2.25575,2.26247,45750000.0
2008-08-27 03:55:00,2.26124,2.26359,2.25693,2.26224,50140000.0
2008-08-27 04:00:00,2.2589,2.26376,2.25775,2.26288,44140000.0
2008-08-27 04:05:00,2.26169,2.26312,2.25576,2.26219,37760000.0
2008-08-27 04:10:00,2.26238,2.26238,2.25647,2.25647,35630000.0
2008-08-27 04:15:00,2.25705,2.26135,2.25359,2.26107,35640000.0
2008-08-27 04:20:00,2.25828,2.26133,2.25574,2.26133,44630000.0
2008-08-27 04:25:00,2.26049,2.26188,2.25619,2.2585,38500000.0
2008-08-27 04:30:00,2.2605,2.26227,2.25711,2.26141,33500000.0
2008-08-27 04:35:00,2.25727,2.26298,2.25711,2.26132,40510000.0
2008-08-27 04:40:00,2.26123,2.26276,2.25701,2.25925,36260000.0
2008-08-27 04:45:00,2.25976,2.26259,2.25734,2.26193,42140000.0
2008-08-27 04:50:00,2.26033,2.26341,2.25682,2.25857,39750000.0
2008-08-27 04:55:00,2.26195,2.26593,2.258,2.26069,46380000.0
2008-08-27 05:00:00,2.26222,2.2629,2.25652,2.26023,33380000.0
2008-08-27 05:05:00,2.26024,2.26266,2.25539,2.26244,47630000.0
2008-08-27 05:10:00,2.25871,2.26316,2.25699,2.26143,37500000.0
2008-08-27 05:15:00,2.2599,2.2618,2.25586,2.26032,38000000.0
2008-08-27 05:20:00,2.25524,2.26115,2.25481,2.2587,38380000.0
2008-08-27 05:25:00,2.25969,2.26121,2.25672,2.25858,38260000.0
2008-08-27 05:30:00,2.26033,2.26057,2.25559,2.25983,41640000.0
2008-08-27 05:35:00,2.26011,2.26282,2.25095,2.25723,46380000.0
2008-08-27 05:40:00,2.2544,2.25835,2.25184,2.25835,38750000.0
2008-08-27 05:45:00,2.25576,2.25752,2.25123,2.25549,33770000.0
2008-08-27 05:50:00,2.25679,2.25717,2.25217,2.25492,43260000.0
2008-08-27 05:55:00,2.25565,2.25717,2.25218,2.25544,36500000.0
2008-08-27 06:00:00,2.2517,2.25739,2.2517,2.2566,48510000.0
2008-08-27 06:05:00,2.25553,2.25767,2.25051,2.25726,35750000.0
2008-08-27 06:10:00,2.2536,2.25808,2.24997,2.25808,44400000.0
2008-08-27 06:15:00,2.25714,2.25862,2.25115,2.25607,38890000.0
2008-08-27 06:20:00,2.25624,2.25856,2.25207,2.25207,45390000.0
2008-08-27 06:25:00,2.25631,2.25932,2.25244,2.25857,41770000.0
2008-08-27 06:30:00,2.25882,2.25882,2.25219,2.25555,32630000.0
2008-08-27 06:35:00,2.25358,2.25898,2.25216,2.25726,40750000.0
2008-08-27 06:40:00,2.25891,2.26064,2.25411,2.26018,41000000.0
2008-08-27 06:45:00,2.25354,2.25983,2.25354,2.25526,39880000.0
2008-08-27 06:50:00,2.25759,2.25904,2.25447,2.25849,40250000.0
2008-08-27 06:55:00,2.25775,2.25901,2.25321,2.25715,48880000.0
2008-08-27 07:00:00,2.26641,2.26641,2.25399,2.25707,56880000.0
2008-08-27 07:05:00,2.25794,2.26013,2.25301,2.25608,46390000.0
2008-08-27 07:10:00,2.25836,2.26087,2.25403,2.26006,35890000.0
2008-08-27 07:15:00,2.25748,2.26092,2.2544,2.25738,55510000.0
2008-08-27 07:20:00,2.25706,2.26099,2.2555,2.25944,45500000.0
2008-08-27 07:25:00,2.25789,2.25957,2.25292,2.256,41880000.0
2008-08-27 07:30:00,2.25724,2.25816,2.25192,2.25592,56250000.0
2008-08-27 07:35:00,2.25184,2.25772,2.25184,2.25573,53000000.0
2008-08-27 07:40:00,2.25718,2.2602,2.24941,2.25662,45500000.0
2008-08-27 07:45:00,2.25727,2.25913,2.25101,2.25728,44760000.0
2008-08-27 07:50:00,2.25831,2.25934,2.25236,2.25697,47130000.0
2008-08-27 07:55:00,2.25765,2.26039,2.25376,2.26039,41250000.0
2008-08-27 08:00:00,2.25735,2.26113,2.25393,2.25921,59250000.0
2008-08-27 08:05:00,2.25989,2.25989,2.25217,2.25808,43260000.0
2008-08-27 08:10:00,2.2546,2.25833,2.24923,2.25406,42260000.0
2008-08-27 08:15:00,2.25552,2.25709,2.25045,2.25709,38760000.0
2008-08-27 08:20:00,2.25409,2.25743,2.25236,2.25632,38260000.0
2008-08-27 08:25:00,2.25414,2.25805,2.25195,2.25686,47890000.0
2008-08-27 08:30:00,2.25628,2.25741,2.24802,2.25387,44130000.0
2008-08-27 08:35:00,2.25634,2.25774,2.24911,2.25503,43760000.0
2008-08-27 08:40:00,2.25185,2.25956,2.25102,2.25795,59260000.0
2008-08-27 08:45:00,2.25639,2.26062,2.25504,2.25953,41900000.0
2008-08-27 08:50:00,2.25865,2.26188,2.25603,2.26123,47880000.0
2008-08-27 08:55:00,2.26106,2.26483,2.25642,2.2621,50140000.0
2008-08-27 09:00:00,2.26495,2.26647,2.25972,2.25972,44010000.0
2008-08-27 09:05:00,2.26247,2.26612,2.25891,2.26268,46140000.0
2008-08-27 09:10:00,2.26428,2.26537,2.25861,2.26104,40630000.0
2008-08-27 09:15:00,2.26228,2.26337,2.25393,2.25886,48380000.0
2008-08-27 09:20:00,2.25951,2.26156,2.25277,2.25834,43880000.0
2008-08-27 09:25:00,2.25597,2.26084,2.25108,2.25675,53760000.0
2008-08-27 09:30:00,2.25749,2.25916,2.25067,2.25222,31140000.0
2008-08-27 09:35:00,2.25469,2.25479,2.24787,2.25157,49770000.0
2008-08-27 09:40:00,2.25119,2.25408,2.2478,2.25275,58390000.0
2008-08-27 09:45:00,2.25377,2.25621,2.25026,2.25398,39130000.0
2008-08-27 09:50:00,2.25396,2.25695,2.25085,2.25567,39250000.0
2008-08-27 09:55:00,2.25596,2.2576,2.25005,2.25558,50510000.0
2008-08-27 10:00:00,2.25739,2.25739,2.24929,2.2562,42130000.0
2008-08-27 10:05:00,2.25681,2.25717,2.25096,2.25403,48880000.0
2008-08-27 10:10:00,2.25348,2.25707,2.25002,2.25425,51250000.0
2008-08-27 10:15:00,2.25413,2.25593,2.25107,2.25443,41010000.0
2008-08-27 10:20:00,2.25422,2.25696,2.2503,2.25307,36000000.0
2008-08-27 10:25:00,2.25547,2.25752,2.2522,2.25668,42630000.0
2008-08-27 10:30:00,2.25713,2.2577,2.2509,2.25511,37750000.0
2008-08-27 10:35:00,2.25644,2.25917,2.25402,2.257,50500000.0
2008-08-27 10:40:00,2.25742,2.25864,2.25391,2.25521,46630000.0
2008-08-27 10:45:00,2.25343,2.25894,2.24983,2.24983,39760000.0
2008-08-27 10:50:00,2.25653,2.25762,2.25069,2.25136,44630000.0
2008-08-27 10:55:00,2.25543,2.2581,2.2509,2.25684,34510000.0
2008-08-27 11:00:00,2.25418,2.25707,2.25038,2.25707,42380000.0
2008-08-27 11:05:00,2.25424,2.25719,2.25046,2.25663,36260000.0
2008-08-27 11:10:00,2.25837,2.25837,2.25097,2.25534,40270000.0
2008-08-27 11:15:00,2.25767,2.25767,2.25168,2.25707,41640000.0
2008-08-27 11:20:00,2.25572,2.2579,2.25135,2.2575,47890000.0
2008-08-27 11:25:00,2.2558,2.25808,2.25147,2.25547,48760000.0
2008-08-27 11:30:00,2.25676,2.25817,2.2512,2.25546,45750000.0
2008-08-27 11:35:00,2.25622,2.25926,2.25171,2.25729,42260000.0
2008-08-27 11:40:00,2.25452,2.26074,2.25416,2.25858,43750000.0
2008-08-27 11:45:00,2.25903,2.26145,2.25524,2.25884,45380000.0
2008-08-27 11:50:00,2.25945,2.26067,2.25275,2.25806,37130000.0
2008-08-27 11:55:00,2.2576,2.26046,2.25408,2.258,41380000.0
2008-08-27 12:00:00,2.25805,2.2612,2.25505,2.2612,45000000.0
2008-08-27 12:05:00,2.26016,2.26262,2.25368,2.26262,44760000.0
2008-08-27 12:10:00,2.26154,2.26361,2.25535,2.2618,50510000.0
2008-08-27 12:15:00,2.25937,2.26275,2.25224,2.25817,36750000.0
2008-08-27 12:20:00,2.25614,2.25891,2.25103,2.25567,50130000.0
2008-08-27 12:25:00,2.25704,2.2585,2.25245,2.25666,44750000.0
2008-08-27 12:30:00,2.25659,2.25891,2.25356,2.25688,43380000.0
2008-08-27 12:35:00,2.2577,2.25976,2.24942,2.25594,47260000.0
2008-08-27 12:40:00,2.25237,2.25584,2.25011,2.25273,48760000.0
2008-08-27 12:45:00,2.25058,2.25518,2.24796,2.25084,43880000.0
2008-08-27 12:50:00,2.25076,2.25254,2.24662,2.25016,41630000.0
2008-08-27 12:55:00,2.24848,2.25461,2.24724,2.25246,56260000.0
2008-08-27 13:00:00,2.25272,2.25459,2.25013,2.25406,49630000.0
2008-08-27 13:05:00,2.25285,2.25557,2.24879,2.25203,47750000.0
2008-08-27 13:10:00,2.25428,2.25673,2.25097,2.25558,42750000.0
2008-08-27 13:15:00,2.25501,2.25548,2.2485,2.25092,42000000.0
2008-08-27 13:20:00,2.24806,2.25323,2.24691,2.25213,43130000.0
2008-08-27 13:25:00,2.25365,2.25402,2.24876,2.25308,38130000.0
2008-08-27 13:30:00,2.2521,2.25572,2.2491,2.25508,40880000.0
2008-08-27 13:35:00,2.25342,2.25536,2.24806,2.25007,41750000.0
2008-08-27 13:40:00,2.25183,2.254,2.24852,2.25137,43000000.0
2008-08-27 13:45:00,2.24859,2.25379,2.24859,2.25093,44750000.0
2008-08-27 13:50:00,2.25154,2.25338,2.24691,2.2491,45890000.0
2008-08-27 13:55:00,2.25159,2.25487,2.24778,2.25035,42760000.0
2008-08-27 14:00:00,2.24603,2.25445,2.24496,2.25064,37000000.0
2008-08-27 14:05:00,2.24816,2.25409,2.2437,2.24698,44630000.0
2008-08-27 14:10:00,2.24918,2.25091,2.24436,2.24832,39130000.0
2008-08-27 14:15:00,2.24621,2.25258,2.24432,2.25126,54010000.0
2008-08-27 14:20:00,2.24933,2.25321,2.24502,2.25269,41010000.0
2008-08-27 14:25:00,2.25302,2.25405,2.24637,2.24816,44260000.0
2008-08-27 14:30:00,2.24862,2.25717,2.24862,2.25694,52380000.0
2008-08-27 14:35:00,2.25574,2.25803,2.25222,2.25222,60650000.0
2008-08-27 14:40:00,2.25412,2.25765,2.25196,2.25417,48140000.0
2008-08-27 14:45:00,2.25622,2.2593,2.25135,2.25867,46510000.0
2008-08-27 14:50:00,2.2566,2.26211,2.25524,2.25645,41760000.0
2008-08-27 14:55:00,2.2596,2.26236,2.25621,2.26037,46750000.0
2008-08-27 15:00:00,2.25958,2.26181,2.25539,2.25801,48880000.0
2008-08-27 15:05:00,2.25954,2.26281,2.25563,2.26079,50380000.0
2008-08-27 15:10:00,2.25966,2.26146,2.25381,2.25792,36380000.0
2008-08-27 15:15:00,2.25614,2.26107,2.25442,2.25748,43500000.0
2008-08-27 15:20:00,2.26029,2.26174,2.25648,2.26086,39140000.0
2008-08-27 15:25:00,2.26137,2.26349,2.25678,2.25937,35380000.0
2008-08-27 15:30:00,2.25877,2.262,2.25509,2.25973,46520000.0
2008-08-27 15:35:00,2.25804,2.26305,2.25529,2.25849,50630000.0
2008-08-27 15:40:00,2.26005,2.26219,2.25665,2.25932,41380000.0
2008-08-27 15:45:00,2.26089,2.26322,2.25435,2.26322,39880000.0
2008-08-27 15:50:00,2.25967,2.26245,2.25702,2.26125,40510000.0
2008-08-27 15:55:00,2.26282,2.26362,2.25792,2.26245,40020000.0
2008-08-27 16:00:00,2.26186,2.26187,2.25451,2.26048,45760000.0
2008-08-27 16:05:00,2.2609,2.26173,2.25606,2.26012,49260000.0
2008-08-27 16:10:00,2.26037,2.26037,2.25471,2.25746,44250000.0
2008-08-27 16:15:00,2.25529,2.25999,2.25147,2.25585,50510000.0
2008-08-27 16:20:00,2.25671,2.26322,2.2564,2.25882,38750000.0
2008-08-27 16:25:00,2.26312,2.26465,2.25911,2.26453,46000000.0
2008-08-27 16:30:00,2.26396,2.26649,2.26084,2.26611,49420000.0
2008-08-27 16:35:00,2.26567,2.26643,2.25884,2.26342,57760000.0
2008-08-27 16:40:00,2.26411,2.2666,2.26052,2.26512,45630000.0
2008-08-27 16:45:00,2.26281,2.26614,2.26124,2.26487,46640000.0
2008-08-27 16:50:00,2.26474,2.26704,2.26016,2.26305,46000000.0
2008-08-27 16:55:00,2.26218,2.26466,2.25734,2.26211,47500000.0
2008-08-27 17:00:00,2.26325,2.26377,2.25682,2.26022,46250000.0
2008-08-27 17:05:00,2.26051,2.26246,2.25805,2.26025,42880000.0
2008-08-27 17:10:00,2.25753,2.26271,2.25613,2.26094,46010000.0
2008-08-27 17:15:00,2.26003,2.26257,2.25576,2.26174,47390000.0
2008-08-27 17:20:00,2.26153,2.26293,2.25862,2.26258,46000000.0
2008-08-27 17:25:00,2.26137,2.2646,2.25578,2.26173,48510000.0
2008-08-27 17:30:00,2.26431,2.26572,2.25681,2.26477,48380000.0
2008-08-27 17:35:00,2.26406,2.26599,2.25955,2.26375,43500000.0
2008-08-27 17:40:00,2.26459,2.26565,2.25902,2.2617,35650000.0
2008-08-27 17:45:00,2.2651,2.26789,2.26172,2.2667,43880000.0
2008-08-27 17:50:00,2.26643,2.27126,2.26287,2.27091,46500000.0
2008-08-27 17:55:00,2.26951,2.27044,2.26375,2.26874,54130000.0
2008-08-27 18:00:00,2.26934,2.27019,2.26235,2.267,56260000.0
2008-08-27 18:05:00,2.26819,2.26886,2.26362,2.26707,39630000.0
2008-08-27 18:10:00,2.26745,2.26874,2.26285,2.26804,38760000.0
2008-08-27 18:15:00,2.269,2.27033,2.26279,2.26963,46630000.0
2008-08-27 18:20:00,2.2709,2.2709,2.26545,2.26937,42270000.0
2008-08-27 18:25:00,2.26955,2.27085,2.2629,2.26841,43130000.0
2008-08-27 18:30:00,2.27038,2.27038,2.2638,2.2698,62880000.0
2008-08-27 18:35:00,2.26853,2.27024,2.26512,2.26936,55500000.0
2008-08-27 18:40:00,2.2694,2.27057,2.26455,2.2699,52630000.0
2008-08-27 18:45:00,2.26902,2.27099,2.26358,2.26717,33250000.0
2008-08-27 18:50:00,2.26813,2.27084,2.26603,2.26697,45500000.0
2008-08-27 18:55:00,2.26966,2.2725,2.2646,2.26956,46250000.0
2008-08-27 19:00:00,2.2666,2.27011,2.26502,2.26846,42880000.0
2008-08-27 19:05:00,2.26953,2.26974,2.26427,2.26763,43250000.0
2008-08-27 19:10:00,2.26801,2.26888,2.26094,2.26815,47890000.0
2008-08-27 19:15:00,2.26683,2.26885,2.26242,2.265,39750000.0
2008-08-27 19:20:00,2.26534,2.26803,2.26336,2.26623,43130000.0
2008-08-27 19:25:00,2.26447,2.26822,2.2621,2.26658,54130000.0
2008-08-27 19:30:00,2.2669,2.26975,2.26242,2.26733,47260000.0
2008-08-27 19:35:00,2.26836,2.26858,2.262,2.26582,47130000.0
2008-08-27 19:40:00,2.26814,2.27019,2.2625,2.26976,43380000.0
2008-08-27 19:45:00,2.2694,2.27022,2.26262,2.2642,46250000.0
2008-08-27 19:50:00,2.26694,2.26951,2.26367,2.26546,37880000.0
2008-08-27 19:55:00,2.26779,2.27192,2.26137,2.26678,47270000.0
2008-08-27 20:00:00,2.26895,2.26961,2.2636,2.26771,44020000.0
2008-08-27 20:05:00,2.26976,2.26976,2.26022,2.26775,46880000.0
2008-08-27 20:10:00,2.26565,2.26821,2.26141,2.26395,45260000.0
2008-08-27 20:15:00,2.26619,2.26702,2.26042,2.26641,42010000.0
2008-08-27 20:20:00,2.2662,2.26751,2.26164,2.263,51260000.0
2008-08-27 20:25:00,2.26683,2.26799,2.26078,2.26662,46000000.0
2008-08-27 20:30:00,2.26425,2.26808,2.26263,2.26714,67390000.0
2008-08-27 20:35:00,2.2644,2.26893,2.26123,2.26429,46140000.0
2008-08-27 20:40:00,2.26375,2.26717,2.26012,2.26661,50500000.0
2008-08-27 20:45:00,2.26404,2.26613,2.26083,2.26355,41020000.0
2008-08-27 20:50:00,2.26434,2.26562,2.25891,2.26193,46260000.0
2008-08-27 20:55:00,2.26334,2.26563,2.25935,2.26325,41000000.0
2008-08-27 21:00:00,2.26482,2.26512,2.25828,2.26452,42510000.0
2008-08-27 21:05:00,2.26139,2.26461,2.25552,2.26313,40400000.0
2008-08-27 21:10:00,2.26306,2.26582,2.25831,2.26582,50380000.0
2008-08-27 21:15:00,2.26497,2.2663,2.25938,2.26288,39250000.0
2008-08-27 21:20:00,2.26446,2.2676,2.25869,2.26165,43380000.0
2008-08-27 21:25:00,2.26172,2.26446,2.25751,2.2619,42750000.0
2008-08-27 21:30:00,2.26023,2.26384,2.25688,2.26273,40000000.0
2008-08-27 21:35:00,2.25888,2.26426,2.25716,2.26016,49770000.0
2008-08-27 21:40:00,2.26391,2.26391,2.25859,2.26083,45500000.0
2008-08-27 21:45:00,2.26397,2.26439,2.25881,2.26261,40750000.0
2008-08-27 21:50:00,2.26264,2.26377,2.25667,2.26354,45250000.0
2008-08-27 21:55:00,2.25964,2.26399,2.25826,2.25826,47500000.0
2008-08-27 22:00:00,2.26359,2.26405,2.25687,2.2625,39380000.0
2008-08-27 22:05:00,2.2613,2.26336,2.25745,2.26065,48640000.0
2008-08-27 22:10:00,2.26283,2.2632,2.2582,2.2615,46500000.0
2008-08-27 22:15:00,2.26221,2.26269,2.25696,2.26142,31500000.0
2008-08-27 22:20:00,2.2605,2.26213,2.25543,2.2614,53000000.0
2008-08-27 22:25:00,2.26202,2.26202,2.25495,2.25898,36250000.0
2008-08-27 22:30:00,2.2618,2.2618,2.25592,2.25715,42880000.0
2008-08-27 22:35:00,2.25884,2.26251,2.25594,2.2618,57760000.0
2008-08-27 22:40:00,2.26204,2.26306,2.25701,2.26213,43380000.0
2008-08-27 22:45:00,2.26214,2.2627,2.25672,2.26134,40880000.0
2008-08-27 22:50:00,2.2616,2.26274,2.25492,2.26186,51630000.0
2008-08-27 22:55:00,2.26174,2.26305,2.25738,2.26201,53510000.0
2008-08-27 23:00:00,2.26188,2.26308,2.25828,2.2619,43380000.0
2008-08-27 23:05:00,2.26122,2.2641,2.25702,2.26295,34640000.0
2008-08-27 23:10:00,2.26214,2.2642,2.25778,2.26245,45000000.0
2008-08-27 23:15:00,2.26372,2.26399,2.25769,2.26257,46250000.0
2008-08-27 23:20:00,2.25828,2.26418,2.25825,2.26418,38630000.0
2008-08-27 23:25:00,2.25662,2.26434,2.25551,2.26135,37510000.0
2008-08-27 23:30:00,2.2645,2.26571,2.26051,2.26425,39260000.0
2008-08-27 23:35:00,2.2611,2.26501,2.25967,2.26259,44390000.0
2008-08-27 23:40:00,2.26413,2.26527,2.25968,2.26502,34130000.0
2008-08-27 23:45:00,2.26298,2.26472,2.25908,2.25908,32380000.0
2008-08-27 23:50:00,2.26247,2.26527,2.25957,2.26306,41130000.0
2008-08-27 23:55:00,2.26262,2.26438,2.25914,2.26272,36260000.0
2008-08-28 00:00:00,2.26386,2.26399,2.25736,2.26376,46510000.0
2008-08-28 00:05:00,2.26209,2.26498,2.25694,2.25932,42130000.0
2008-08-28 00:10:00,2.26235,2.26413,2.25892,2.26289,40510000.0
2008-08-28 00:15:00,2.2604,2.26425,2.25859,2.25859,39750000.0
2008-08-28 00:20:00,2.26202,2.26439,2.25893,2.26427,34380000.0
2008-08-28 00:25:00,2.26268,2.26437,2.25889,2.26437,46260000.0
2008-08-28 00:30:00,2.26103,2.26427,2.25746,2.26128,42130000.0
2008-08-28 00:35:00,2.26168,2.26783,2.2584,2.26138,44520000.0
2008-08-28 00:40:00,2.25843,2.26369,2.25693,2.25887,38270000.0
2008-08-28 00:45:00,2.26042,2.2644,2.25702,2.25845,50130000.0
2008-08-28 00:50:00,2.26263,2.26346,2.25847,2.26071,46140000.0
2008-08-28 00:55:00,2.26164,2.26389,2.25775,2.26028,49380000.0
2008-08-28 01:00:00,2.26287,2.26441,2.25795,2.26059,48880000.0
2008-08-28 01:05:00,2.26042,2.26355,2.25719,2.26162,36130000.0
2008-08-28 01:10:00,2.261,2.26376,2.25527,2.26167,44510000.0
2008-08-28 01:15:00,2.26291,2.26482,2.25873,2.26146,49260000.0
2008-08-28 01:20:00,2.26041,2.26348,2.25777,2.26003,36380000.0
2008-08-28 01:25:00,2.26189,2.26411,2.25536,2.26035,54890000.0
2008-08-28 01:30:00,2.26071,2.26246,2.25678,2.25912,40010000.0
2008-08-28 01:35:00,2.25975,2.26221,2.25718,2.26127,38750000.0
2008-08-28 01:40:00,2.26143,2.26314,2.2552,2.26142,51270000.0
2008-08-28 01:45:00,2.26079,2.26209,2.25383,2.26044,50500000.0
2008-08-28 01:50:00,2.25705,2.26094,2.25609,2.25888,40890000.0
2008-08-28 01:55:00,2.25807,2.26076,2.254,2.25671,44880000.0
2008-08-28 02:00:00,2.25845,2.25968,2.25511,2.25735,35640000.0
2008-08-28 02:05:00,2.25807,2.25924,2.25273,2.25408,49500000.0
2008-08-28 02:10:00,2.25712,2.25911,2.25187,2.2556,59150000.0
2008-08-28 02:15:00,2.25672,2.25749,2.2525,2.25559,33640000.0
2008-08-28 02:20:00,2.25504,2.25623,2.25095,2.25142,43390000.0
2008-08-28 02:25:00,2.25604,2.25747,2.24974,2.25397,48010000.0
2008-08-28 02:30:00,2.25489,2.25752,2.25077,2.25507,47630000.0
2008-08-28 02:35:00,2.25384,2.25816,2.2519,2.256,51640000.0
2008-08-28 02:40:00,2.25544,2.25798,2.25128,2.25613,41000000.0
2008-08-28 02:45:00,2.25347,2.25782,2.25319,2.25782,40130000.0
2008-08-28 02:50:00,2.25757,2.25872,2.25298,2.25709,44380000.0
2008-08-28 02:55:00,2.25721,2.25804,2.24925,2.2559,49130000.0
2008-08-28 03:00:00,2.25698,2.25813,2.25356,2.25477,46880000.0
2008-08-28 03:05:00,2.2579,2.2585,2.25243,2.25527,50630000.0
2008-08-28 03:10:00,2.25596,2.25848,2.25005,2.25495,52630000.0
2008-08-28 03:15:00,2.25732,2.25786,2.25177,2.25577,41510000.0
2008-08-28 03:20:00,2.25236,2.25726,2.25188,2.25472,37520000.0
2008-08-28 03:25:00,2.25607,2.25652,2.24894,2.25468,42770000.0
2008-08-28 03:30:00,2.2557,2.25578,2.24776,2.25251,63130000.0
2008-08-28 03:35:00,2.25313,2.25426,2.24929,2.25209,40380000.0
2008-08-28 03:40:00,2.25391,2.25487,2.24969,2.25258,49880000.0
2008-08-28 03:45:00,2.25394,2.25515,2.24942,2.25349,48500000.0
2008-08-28 03:50:00,2.25205,2.25472,2.2481,2.25155,55260000.0
2008-08-28 03:55:00,2.25245,2.25366,2.24631,2.25152,56010000.0
2008-08-28 04:00:00,2.24979,2.25152,2.24582,2.24987,43130000.0
2008-08-28 04:05:00,2.25096,2.25198,2.24456,2.24942,47510000.0
2008-08-28 04:10:00,2.249,2.25037,2.24505,2.24724,41880000.0
2008-08-28 04:15:00,2.2461,2.25073,2.24542,2.25066,37630000.0
2008-08-28 04:20:00,2.24909,2.25158,2.24657,2.24956,36750000.0
2008-08-28 04:25:00,2.25155,2.25404,2.24625,2.2479,36250000.0
2008-08-28 04:30:00,2.25029,2.25279,2.24783,2.25197,34880000.0
2008-08-28 04:35:00,2.24719,2.25419,2.24719,2.25187,44380000.0
2008-08-28 04:40:00,2.25201,2.25222,2.24645,2.24906,34500000.0
2008-08-28 04:45:00,2.2486,2.25242,2.2478,2.25163,40510000.0
2008-08-28 04:50:00,2.24997,2.25293,2.24695,2.24894,41380000.0
2008-08-28 04:55:00,2.25148,2.25377,2.24574,2.25113,50500000.0
2008-08-28 05:00:00,2.25195,2.25304,2.24569,2.25193,34000000.0
2008-08-28 05:05:00,2.25038,2.25269,2.24563,2.24979,39270000.0
2008-08-28 05:10:00,2.24816,2.25202,2.24458,2.25029,35260000.0
2008-08-28 05:15:00,2.25117,2.25181,2.24531,2.25131,35760000.0
2008-08-28 05:20:00,2.24647,2.25229,2.24597,2.25179,37130000.0
2008-08-28 05:25:00,2.25062,2.25258,2.24756,2.25122,40630000.0
2008-08-28 05:30:00,2.25101,2.252,2.24581,2.25043,40760000.0
2008-08-28 05:35:00,2.25227,2.25272,2.24577,2.25025,38630000.0
2008-08-28 05:40:00,2.24967,2.25248,2.24599,2.25091,45500000.0
2008-08-28 05:45:00,2.24971,2.25209,2.247,2.24989,34890000.0
2008-08-28 05:50:00,2.24906,2.25185,2.24718,2.25037,36380000.0
2008-08-28 05:55:00,2.24988,2.25096,2.24593,2.24865,36010000.0
2008-08-28 06:00:00,2.2465,2.25248,2.24567,2.24905,45630000.0
2008-08-28 06:05:00,2.24982,2.25047,2.24401,2.24967,33260000.0
2008-08-28 06:10:00,2.24577,2.2536,2.24496,2.24904,43640000.0
2008-08-28 06:15:00,2.24888,2.24977,2.24398,2.24942,36260000.0
2008-08-28 06:20:00,2.25799,2.25799,2.24358,2.24358,43130000.0
2008-08-28 06:25:00,2.24726,2.25027,2.24279,2.2482,43260000.0
2008-08-28 06:30:00,2.24824,2.25033,2.2443,2.25033,39250000.0
2008-08-28 06:35:00,2.24743,2.24986,2.24314,2.24744,38000000.0
2008-08-28 06:40:00,2.24887,2.24962,2.24317,2.24833,40630000.0
2008-08-28 06:45:00,2.24419,2.25033,2.24419,2.24647,38630000.0
2008-08-28 06:50:00,2.25003,2.25163,2.24581,2.25046,40000000.0
2008-08-28 06:55:00,2.2507,2.25229,2.24619,2.24901,46380000.0
2008-08-28 07:00:00,2.25207,2.25361,2.24436,2.24746,49250000.0
2008-08-28 07:05:00,2.24814,2.25005,2.24453,2.24676,52000000.0
2008-08-28 07:10:00,2.24642,2.24927,2.24405,2.2488,37250000.0
2008-08-28 07:15:00,2.24882,2.25116,2.24308,2.24587,59000000.0
2008-08-28 07:20:00,2.24277,2.24933,2.24268,2.24619,46750000.0
2008-08-28 07:25:00,2.24477,2.25046,2.24114,2.24977,47510000.0
2008-08-28 07:30:00,2.24903,2.25159,2.24315,2.24937,47630000.0
2008-08-28 07:35:00,2.24488,2.25154,2.24443,2.24867,52380000.0
2008-08-28 07:40:00,2.24911,2.25197,2.24513,2.25023,43000000.0
2008-08-28 07:45:00,2.25171,2.25171,2.24311,2.24795,38500000.0
2008-08-28 07:50:00,2.2485,2.25157,2.24259,2.2493,47010000.0
2008-08-28 07:55:00,2.2479,2.25221,2.24667,2.24925,47500000.0
2008-08-28 08:00:00,2.25057,2.25246,2.24504,2.25199,61130000.0
2008-08-28 08:05:00,2.24865,2.25309,2.24493,2.25101,38890000.0
2008-08-28 08:10:00,2.24845,2.25494,2.24845,2.25148,36390000.0
2008-08-28 08:15:00,2.2512,2.25449,2.24704,2.25053,44000000.0
2008-08-28 08:20:00,2.25283,2.25461,2.24912,2.2541,43000000.0
2008-08-28 08:25:00,2.25321,2.25597,2.24933,2.25516,46760000.0
2008-08-28 08:30:00,2.25681,2.25788,2.24947,2.25268,37010000.0
2008-08-28 08:35:00,2.25451,2.25656,2.24869,2.25424,44520000.0
2008-08-28 08:40:00,2.2519,2.25789,2.24988,2.25525,63510000.0
2008-08-28 08:45:00,2.25289,2.25864,2.25242,2.2567,47750000.0
2008-08-28 08:50:00,2.25791,2.26028,2.25164,2.25561,44000000.0
2008-08-28 08:55:00,2.25598,2.25926,2.24945,2.2567,44640000.0
2008-08-28 09:00:00,2.25788,2.26023,2.25322,2.2566,51010000.0
2008-08-28 09:05:00,2.25737,2.25983,2.25392,2.25883,43250000.0
2008-08-28 09:10:00,2.25752,2.26046,2.25284,2.25684,45260000.0
2008-08-28 09:15:00,2.2577,2.25903,2.25183,2.25638,51760000.0
2008-08-28 09:20:00,2.25817,2.26023,2.25186,2.26023,46630000.0
2008-08-28 09:25:00,2.25605,2.26159,2.255,2.26132,58010000.0
2008-08-28 09:30:00,2.26091,2.26737,2.26006,2.265,33760000.0
2008-08-28 09:35:00,2.26698,2.26797,2.26215,2.26522,53880000.0
2008-08-28 09:40:00,2.26516,2.26975,2.26152,2.26945,52500000.0
2008-08-28 09:45:00,2.26821,2.26902,2.26225,2.26438,43900000.0
2008-08-28 09:50:00,2.26374,2.26918,2.26164,2.26839,49380000.0
2008-08-28 09:55:00,2.26772,2.26772,2.26124,2.26569,57880000.0
2008-08-28 10:00:00,2.26597,2.26707,2.26122,2.26444,43630000.0
2008-08-28 10:05:00,2.26548,2.26548,2.25876,2.26207,49510000.0
2008-08-28 10:10:00,2.26191,2.26349,2.25745,2.26185,44510000.0
2008-08-28 10:15:00,2.26027,2.26121,2.25739,2.2593,42260000.0
2008-08-28 10:20:00,2.26031,2.2619,2.25447,2.25618,38000000.0
2008-08-28 10:25:00,2.25721,2.26123,2.2555,2.26123,43760000.0
2008-08-28 10:30:00,2.26156,2.26156,2.25723,2.25942,39760000.0
2008-08-28 10:35:00,2.25996,2.26178,2.25671,2.26049,43880000.0
2008-08-28 10:40:00,2.25949,2.26226,2.25835,2.26162,53630000.0
2008-08-28 10:45:00,2.25698,2.26447,2.25698,2.25842,42140000.0
2008-08-28 10:50:00,2.26413,2.26415,2.25787,2.26176,46760000.0
2008-08-28 10:55:00,2.26434,2.26737,2.26009,2.26511,44500000.0
2008-08-28 11:00:00,2.26494,2.26641,2.26033,2.26334,48260000.0
2008-08-28 11:05:00,2.26086,2.26404,2.2577,2.26378,38510000.0
2008-08-28 11:10:00,2.26336,2.26356,2.25744,2.26356,36500000.0
2008-08-28 11:15:00,2.26222,2.26424,2.25579,2.26113,43130000.0
2008-08-28 11:20:00,2.261,2.26272,2.25552,2.26033,52630000.0
2008-08-28 11:25:00,2.26029,2.26086,2.25527,2.25916,45380000.0
2008-08-28 11:30:00,2.25914,2.26328,2.25671,2.26065,53880000.0
2008-08-28 11:35:00,2.26042,2.26244,2.25428,2.25981,41500000.0
2008-08-28 11:40:00,2.25662,2.26066,2.25456,2.25784,44010000.0
2008-08-28 11:45:00,2.25936,2.26229,2.25401,2.26016,46640000.0
2008-08-28 11:50:00,2.26177,2.26329,2.25631,2.26154,37010000.0
2008-08-28 11:55:00,2.26175,2.26243,2.25504,2.26008,41010000.0
2008-08-28 12:00:00,2.25978,2.26102,2.25443,2.26026,45760000.0
2008-08-28 12:05:00,2.26002,2.26157,2.25308,2.25743,42250000.0
2008-08-28 12:10:00,2.25611,2.26079,2.25325,2.25912,58510000.0
2008-08-28 12:15:00,2.25609,2.26052,2.25277,2.25277,36000000.0
2008-08-28 12:20:00,2.25598,2.25954,2.25292,2.25789,45760000.0
2008-08-28 12:25:00,2.25962,2.26027,2.25522,2.25886,42630000.0
2008-08-28 12:30:00,2.25901,2.25969,2.2558,2.25799,53010000.0
2008-08-28 12:35:00,2.25621,2.25994,2.25248,2.25794,41760000.0
2008-08-28 12:40:00,2.25551,2.2595,2.2548,2.25758,49880000.0
2008-08-28 12:45:00,2.25325,2.25895,2.25325,2.25757,42760000.0
2008-08-28 12:50:00,2.25683,2.25876,2.25307,2.25813,43880000.0
2008-08-28 12:55:00,2.2545,2.26003,2.25205,2.259,57640000.0
2008-08-28 13:00:00,2.25913,2.25913,2.25486,2.259,52760000.0
2008-08-28 13:05:00,2.25793,2.26147,2.25333,2.25809,52010000.0
2008-08-28 13:10:00,2.26008,2.26008,2.25401,2.25787,40000000.0
2008-08-28 13:15:00,2.25766,2.2587,2.25313,2.25781,38630000.0
2008-08-28 13:20:00,2.25629,2.25936,2.25235,2.25654,47880000.0
2008-08-28 13:25:00,2.25822,2.25875,2.2525,2.2571,41630000.0
2008-08-28 13:30:00,2.25834,2.25849,2.25283,2.25816,45530000.0
2008-08-28 13:35:00,2.25716,2.2591,2.2531,2.2531,47510000.0
2008-08-28 13:40:00,2.25399,2.25783,2.25285,2.25485,42750000.0
2008-08-28 13:45:00,2.24994,2.25687,2.24994,2.25524,48130000.0
2008-08-28 13:50:00,2.25547,2.25709,2.25154,2.25402,40000000.0
2008-08-28 13:55:00,2.25629,2.25777,2.25331,2.25535,49260000.0
2008-08-28 14:00:00,2.25188,2.25959,2.25188,2.25855,47130000.0
2008-08-28 14:05:00,2.25686,2.26154,2.25436,2.25726,35380000.0
2008-08-28 14:10:00,2.25872,2.26418,2.25419,2.26222,41380000.0
2008-08-28 14:15:00,2.26026,2.26515,2.25709,2.26292,47630000.0
2008-08-28 14:20:00,2.26321,2.26386,2.25646,2.2614,49260000.0
2008-08-28 14:25:00,2.26255,2.26381,2.25832,2.25983,51260000.0
2008-08-28 14:30:00,2.26142,2.26987,2.26142,2.26749,43000000.0
2008-08-28 14:35:00,2.26755,2.26862,2.26279,2.26427,44630000.0
2008-08-28 14:40:00,2.26832,2.26832,2.25933,2.26396,40750000.0
2008-08-28 14:45:00,2.26587,2.26697,2.25843,2.26519,44510000.0
2008-08-28 14:50:00,2.2661,2.26703,2.26007,2.26057,40390000.0
2008-08-28 14:55:00,2.26486,2.26617,2.25739,2.26206,55890000.0
2008-08-28 15:00:00,2.26136,2.26338,2.2574,2.25905,57250000.0
2008-08-28 15:05:00,2.26111,2.26323,2.25469,2.2571,55260000.0
2008-08-28 15:10:00,2.25743,2.26082,2.25397,2.25902,44250000.0
2008-08-28 15:15:00,2.25754,2.26184,2.25239,2.25754,44270000.0
2008-08-28 15:20:00,2.261,2.261,2.25301,2.25739,45390000.0
2008-08-28 15:25:00,2.25742,2.25941,2.25266,2.25555,41130000.0
2008-08-28 15:30:00,2.25435,2.26116,2.25317,2.25976,45130000.0
2008-08-28 15:35:00,2.25663,2.26108,2.25489,2.2569,53380000.0
2008-08-28 15:40:00,2.25779,2.26045,2.25431,2.25691,41520000.0
2008-08-28 15:45:00,2.25856,2.26151,2.25393,2.26081,44630000.0
2008-08-28 15:50:00,2.26154,2.26322,2.25753,2.26078,43750000.0
2008-08-28 15:55:00,2.26245,2.26464,2.25893,2.26296,49260000.0
2008-08-28 16:00:00,2.26235,2.26534,2.25922,2.26098,51510000.0
2008-08-28 16:05:00,2.26179,2.26432,2.25767,2.26234,44010000.0
2008-08-28 16:10:00,2.26183,2.26252,2.25634,2.26218,44250000.0
2008-08-28 16:15:00,2.2597,2.2665,2.25713,2.2595,43010000.0
2008-08-28 16:20:00,2.26023,2.26488,2.25679,2.26118,42130000.0
2008-08-28 16:25:00,2.2648,2.26522,2.2597,2.26421,50750000.0
2008-08-28 16:30:00,2.26458,2.26685,2.26045,2.26685,45250000.0
2008-08-28 16:35:00,2.26557,2.26761,2.26082,2.26451,53640000.0
2008-08-28 16:40:00,2.26458,2.27056,2.2622,2.27056,45630000.0
2008-08-28 16:45:00,2.26849,2.27248,2.26693,2.27037,50890000.0
2008-08-28 16:50:00,2.26976,2.27234,2.26574,2.27107,44000000.0
2008-08-28 16:55:00,2.27077,2.27312,2.26644,2.27153,44250000.0
2008-08-28 17:00:00,2.26873,2.2718,2.26468,2.26974,44140000.0
2008-08-28 17:05:00,2.26872,2.27211,2.26736,2.26859,40380000.0
2008-08-28 17:10:00,2.2694,2.27309,2.26603,2.27123,48380000.0
2008-08-28 17:15:00,2.26985,2.27319,2.26578,2.27319,50380000.0
2008-08-28 17:20:00,2.27192,2.27265,2.26646,2.27203,49630000.0
2008-08-28 17:25:00,2.27133,2.27387,2.26584,2.27128,47640000.0
2008-08-28 17:30:00,2.27294,2.27296,2.26444,2.27148,41250000.0
2008-08-28 17:35:00,2.2704,2.27262,2.26761,2.27262,38130000.0
2008-08-28 17:40:00,2.27377,2.27429,2.26645,2.27045,38500000.0
2008-08-28 17:45:00,2.27359,2.2778,2.2708,2.27473,49140000.0
2008-08-28 17:50:00,2.27221,2.2765,2.26587,2.27487,53900000.0
2008-08-28 17:55:00,2.27425,2.2782,2.26895,2.27663,62630000.0
2008-08-28 18:00:00,2.27665,2.27771,2.26911,2.27414,51390000.0
2008-08-28 18:05:00,2.27645,2.27645,2.27122,2.27345,37130000.0
2008-08-28 18:10:00,2.27489,2.27732,2.27126,2.27548,35760000.0
2008-08-28 18:15:00,2.27541,2.27794,2.27175,2.27706,44880000.0
2008-08-28 18:20:00,2.27855,2.27855,2.27214,2.27668,45130000.0
2008-08-28 18:25:00,2.27657,2.27731,2.27279,2.27658,40250000.0
2008-08-28 18:30:00,2.27725,2.27766,2.27131,2.27652,54390000.0
2008-08-28 18:35:00,2.27561,2.27632,2.2712,2.27571,57150000.0
2008-08-28 18:40:00,2.27554,2.27754,2.26996,2.2746,50640000.0
2008-08-28 18:45:00,2.27364,2.27509,2.2653,2.27025,40890000.0
2008-08-28 18:50:00,2.27065,2.27498,2.26971,2.27132,42380000.0
2008-08-28 18:55:00,2.27512,2.27608,2.2694,2.27405,47510000.0
2008-08-28 19:00:00,2.27294,2.27655,2.27085,2.27428,52630000.0
2008-08-28 19:05:00,2.27602,2.28032,2.27341,2.27748,44880000.0
2008-08-28 19:10:00,2.27957,2.27957,2.27248,2.27755,45380000.0
2008-08-28 19:15:00,2.2771,2.28106,2.27393,2.27685,43880000.0
2008-08-28 19:20:00,2.27616,2.27942,2.27309,2.27741,42750000.0
2008-08-28 19:25:00,2.27586,2.27884,2.27244,2.27792,44500000.0
2008-08-28 19:30:00,2.27785,2.27974,2.27228,2.2758,43640000.0
2008-08-28 19:35:00,2.27711,2.27892,2.27445,2.27802,45130000.0
2008-08-28 19:40:00,2.2775,2.27824,2.27327,2.27558,45260000.0
2008-08-28 19:45:00,2.27755,2.2776,2.27082,2.27141,49880000.0
2008-08-28 19:50:00,2.27704,2.27979,2.27165,2.27963,39750000.0
2008-08-28 19:55:00,2.2773,2.27962,2.27146,2.27764,53130000.0
2008-08-28 20:00:00,2.27552,2.27823,2.27124,2.27671,46760000.0
2008-08-28 20:05:00,2.27518,2.27883,2.26986,2.27401,45890000.0
2008-08-28 20:10:00,2.27164,2.27791,2.2695,2.27232,50390000.0
2008-08-28 20:15:00,2.27522,2.27653,2.26977,2.27598,43630000.0
2008-08-28 20:20:00,2.27553,2.27792,2.27195,2.27548,45630000.0
2008-08-28 20:25:00,2.27508,2.27822,2.2723,2.27538,56380000.0
2008-08-28 20:30:00,2.27664,2.27952,2.2711,2.27826,60510000.0
2008-08-28 20:35:00,2.27524,2.27811,2.27105,2.27565,46010000.0
2008-08-28 20:40:00,2.275,2.27806,2.27073,2.27701,41890000.0
2008-08-28 20:45:00,2.27672,2.27891,2.27156,2.27622,40380000.0
2008-08-28 20:50:00,2.27705,2.278,2.27191,2.27345,50250000.0
2008-08-28 20:55:00,2.27664,2.27701,2.27149,2.27503,49000000.0
2008-08-28 21:00:00,2.2748,2.27692,2.27026,2.27563,44880000.0
2008-08-28 21:05:00,2.27318,2.27701,2.27088,2.27338,41390000.0
2008-08-28 21:10:00,2.27502,2.27734,2.26967,2.27699,49260000.0
2008-08-28 21:15:00,2.27607,2.27647,2.2701,2.27525,43510000.0
2008-08-28 21:20:00,2.27565,2.27748,2.26965,2.2772,43000000.0
2008-08-28 21:25:00,2.2759,2.27832,2.27143,2.27581,47250000.0
2008-08-28 21:30:00,2.27562,2.27766,2.27195,2.27743,43260000.0
2008-08-28 21:35:00,2.27444,2.27834,2.27197,2.2758,55630000.0
2008-08-28 21:40:00,2.27518,2.27799,2.27196,2.27665,41890000.0
2008-08-28 21:45:00,2.27623,2.27755,2.272,2.27486,46380000.0
2008-08-28 21:50:00,2.27652,2.27786,2.2714,2.27741,46630000.0
2008-08-28 21:55:00,2.27318,2.27877,2.27237,2.27413,51750000.0
2008-08-28 22:00:00,2.27811,2.27982,2.27344,2.27921,37260000.0
2008-08-28 22:05:00,2.27941,2.27956,2.27283,2.27659,49510000.0
2008-08-28 22:10:00,2.27919,2.27981,2.27568,2.27965,41630000.0
2008-08-28 22:15:00,2.27853,2.27965,2.27117,2.27915,36640000.0
2008-08-28 22:20:00,2.27923,2.27977,2.27232,2.27807,47010000.0
2008-08-28 22:25:00,2.27837,2.27908,2.27221,2.27705,40380000.0
2008-08-28 22:30:00,2.2763,2.2783,2.27283,2.27369,46010000.0
2008-08-28 22:35:00,2.2763,2.27856,2.27231,2.2754,55390000.0
2008-08-28 22:40:00,2.2779,2.278,2.27174,2.27403,46020000.0
2008-08-28 22:45:00,2.27468,2.27716,2.27146,2.27517,45000000.0
2008-08-28 22:50:00,2.27311,2.27767,2.26928,2.27363,50140000.0
2008-08-28 22:55:00,2.27581,2.27869,2.27228,2.27627,48140000.0
2008-08-28 23:00:00,2.27682,2.27682,2.27155,2.27626,42390000.0
2008-08-28 23:05:00,2.27455,2.27905,2.27256,2.27634,39010000.0
2008-08-28 23:10:00,2.27858,2.28086,2.27112,2.27682,41880000.0
2008-08-28 23:15:00,2.27627,2.27762,2.27145,2.27688,47520000.0
2008-08-28 23:20:00,2.27428,2.27882,2.27132,2.2766,43900000.0
2008-08-28 23:25:00,2.27333,2.27783,2.2701,2.27474,39630000.0
2008-08-28 23:30:00,2.27844,2.27882,2.27306,2.27544,29750000.0
2008-08-28 23:35:00,2.27377,2.27762,2.27272,2.27739,43510000.0
2008-08-28 23:40:00,2.27517,2.27771,2.2724,2.27609,45630000.0
2008-08-28 23:45:00,2.27601,2.27666,2.27089,2.27145,43630000.0
2008-08-28 23:50:00,2.27623,2.27695,2.27051,2.27598,43630000.0
2008-08-28 23:55:00,2.27352,2.27817,2.27219,2.27657,40880000.0
2008-08-29 00:00:00,2.2776,2.27816,2.26945,2.2781,41640000.0
2008-08-29 00:05:00,2.2754,2.27793,2.27257,2.27274,45130000.0
2008-08-29 00:10:00,2.27551,2.27803,2.27281,2.27595,36880000.0
2008-08-29 00:15:00,2.27569,2.27847,2.27279,2.27316,35130000.0
2008-08-29 00:20:00,2.27687,2.2792,2.27425,2.27485,41390000.0
2008-08-29 00:25:00,2.2762,2.27738,2.27021,2.27494,47500000.0
2008-08-29 00:30:00,2.27431,2.27631,2.2714,2.2758,34250000.0
2008-08-29 00:35:00,2.27302,2.27614,2.26929,2.2743,44880000.0
2008-08-29 00:40:00,2.27436,2.27607,2.26839,2.27233,46380000.0
2008-08-29 00:45:00,2.26924,2.27464,2.26745,2.26745,50640000.0
2008-08-29 00:50:00,2.26946,2.27505,2.26754,2.27505,55760000.0
2008-08-29 00:55:00,2.2725,2.2764,2.27078,2.27555,42750000.0
2008-08-29 01:00:00,2.27604,2.27636,2.27048,2.2755,52260000.0
2008-08-29 01:05:00,2.27427,2.277,2.2711,2.27467,41390000.0
2008-08-29 01:10:00,2.2757,2.2775,2.27111,2.27615,44380000.0
2008-08-29 01:15:00,2.2756,2.27867,2.2731,2.27796,55140000.0
2008-08-29 01:20:00,2.27619,2.27727,2.2707,2.27133,42380000.0
2008-08-29 01:25:00,2.27548,2.27729,2.27055,2.2759,50890000.0
2008-08-29 01:30:00,2.27478,2.27655,2.26966,2.27412,45380000.0
2008-08-29 01:35:00,2.27639,2.27763,2.27002,2.27396,37880000.0
2008-08-29 01:40:00,2.27418,2.27682,2.26814,2.27504,57380000.0
2008-08-29 01:45:00,2.27311,2.27635,2.26785,2.27635,50770000.0
2008-08-29 01:50:00,2.27401,2.27726,2.27145,2.27656,39500000.0
2008-08-29 01:55:00,2.27405,2.27695,2.27189,2.27545,40640000.0
2008-08-29 02:00:00,2.27648,2.27696,2.27288,2.27299,34000000.0
2008-08-29 02:05:00,2.2752,2.27724,2.2715,2.27475,39020000.0
2008-08-29 02:10:00,2.27441,2.27726,2.27087,2.27447,56260000.0
2008-08-29 02:15:00,2.2765,2.27705,2.27249,2.2763,37380000.0
2008-08-29 02:20:00,2.2738,2.27769,2.27091,2.27333,43260000.0
2008-08-29 02:25:00,2.27795,2.27828,2.27268,2.27504,47900000.0
2008-08-29 02:30:00,2.27581,2.27876,2.27263,2.2773,44010000.0
2008-08-29 02:35:00,2.27348,2.27878,2.27197,2.27655,49890000.0
2008-08-29 02:40:00,2.27463,2.27667,2.27064,2.27627,40390000.0
2008-08-29 02:45:00,2.27117,2.27703,2.27117,2.27676,37650000.0
2008-08-29 02:50:00,2.27651,2.27653,2.2704,2.27394,45150000.0
2008-08-29 02:55:00,2.27635,2.27648,2.26859,2.2757,57880000.0
2008-08-29 03:00:00,2.27649,2.27805,2.27227,2.27524,49510000.0
2008-08-29 03:05:00,2.27726,2.27752,2.2714,2.27578,53760000.0
2008-08-29 03:10:00,2.27692,2.27776,2.27144,2.27455,45630000.0
2008-08-29 03:15:00,2.2752,2.2777,2.27051,2.27661,40510000.0
2008-08-29 03:20:00,2.27247,2.2764,2.27176,2.27525,44630000.0
2008-08-29 03:25:00,2.27319,2.27601,2.26857,2.27332,46380000.0
2008-08-29 03:30:00,2.27299,2.27543,2.26844,2.27237,62130000.0
2008-08-29 03:35:00,2.27153,2.27391,2.26869,2.27151,49250000.0
2008-08-29 03:40:00,2.27325,2.27409,2.26826,2.2735,53760000.0
2008-08-29 03:45:00,2.27268,2.27476,2.26956,2.27329,45630000.0
2008-08-29 03:50:00,2.27388,2.2742,2.26662,2.27117,49380000.0
2008-08-29 03:55:00,2.27332,2.27481,2.26728,2.27242,56880000.0
2008-08-29 04:00:00,2.26929,2.27516,2.26657,2.27089,41390000.0
2008-08-29 04:05:00,2.27179,2.275,2.2663,2.27167,49640000.0
2008-08-29 04:10:00,2.27224,2.27224,2.26752,2.27092,40500000.0
2008-08-29 04:15:00,2.26716,2.27178,2.26557,2.26859,34000000.0
2008-08-29 04:20:00,2.27149,2.27232,2.26729,2.2701,36630000.0
2008-08-29 04:25:00,2.26991,2.27371,2.26729,2.2679,44400000.0
2008-08-29 04:30:00,2.27167,2.27323,2.26788,2.27231,30500000.0
2008-08-29 04:35:00,2.26695,2.2728,2.26695,2.27267,55140000.0
2008-08-29 04:40:00,2.27294,2.27368,2.2687,2.27014,38010000.0
2008-08-29 04:45:00,2.26955,2.274,2.26691,2.27145,39260000.0
2008-08-29 04:50:00,2.2729,2.27367,2.26672,2.26849,44380000.0
2008-08-29 04:55:00,2.2706,2.27309,2.2651,2.26804,49020000.0
2008-08-29 05:00:00,2.27109,2.27246,2.26514,2.27184,42760000.0
2008-08-29 05:05:00,2.27069,2.27581,2.26783,2.27274,42520000.0
2008-08-29 05:10:00,2.26936,2.27268,2.26614,2.27173,39250000.0
2008-08-29 05:15:00,2.27238,2.27624,2.26793,2.27047,36500000.0
2008-08-29 05:20:00,2.27007,2.27419,2.26706,2.27144,39900000.0
2008-08-29 05:25:00,2.27185,2.27375,2.26784,2.2726,35380000.0
2008-08-29 05:30:00,2.27294,2.2732,2.26913,2.27308,40390000.0
2008-08-29 05:35:00,2.27154,2.27346,2.26673,2.27163,41010000.0
2008-08-29 05:40:00,2.27172,2.27273,2.26748,2.27203,30380000.0
2008-08-29 05:45:00,2.27094,2.27444,2.26873,2.27253,32000000.0
2008-08-29 05:50:00,2.27215,2.27325,2.26732,2.27122,30500000.0
2008-08-29 05:55:00,2.27292,2.27292,2.26691,2.27132,35750000.0
2008-08-29 06:00:00,2.26759,2.27246,2.26664,2.27124,41380000.0
2008-08-29 06:05:00,2.27006,2.27219,2.26589,2.26797,34130000.0
2008-08-29 06:10:00,2.26844,2.27324,2.26701,2.2705,48010000.0
2008-08-29 06:15:00,2.27004,2.27176,2.26369,2.26969,36750000.0
2008-08-29 06:20:00,2.26937,2.27109,2.2635,2.2635,40880000.0
2008-08-29 06:25:00,2.26997,2.27369,2.26564,2.27173,43130000.0
2008-08-29 06:30:00,2.27171,2.27171,2.26548,2.27109,40380000.0
2008-08-29 06:35:00,2.26675,2.27101,2.26569,2.27059,37390000.0
2008-08-29 06:40:00,2.26919,2.27175,2.26525,2.26921,39760000.0
2008-08-29 06:45:00,2.26736,2.27157,2.26656,2.26777,39010000.0
2008-08-29 06:50:00,2.2711,2.27222,2.26718,2.2718,44250000.0
2008-08-29 06:55:00,2.27049,2.27137,2.26585,2.26939,45630000.0
2008-08-29 07:00:00,2.27197,2.27534,2.26621,2.26862,49630000.0
2008-08-29 07:05:00,2.26987,2.27169,2.26596,2.27006,47880000.0
2008-08-29 07:10:00,2.2705,2.27283,2.26616,2.27184,24250000.0
2008-08-29 07:15:00,2.27002,2.27177,2.26501,2.26593,51500000.0
2008-08-29 07:20:00,2.26541,2.27255,2.26541,2.26827,43380000.0
2008-08-29 07:25:00,2.27124,2.27209,2.2662,2.2707,39750000.0
2008-08-29 07:30:00,2.27078,2.2721,2.26589,2.27106,53770000.0
2008-08-29 07:35:00,2.26967,2.27367,2.26698,2.26987,48760000.0
2008-08-29 07:40:00,2.27244,2.27329,2.2666,2.27023,40500000.0
2008-08-29 07:45:00,2.27249,2.27365,2.26717,2.27043,38900000.0
2008-08-29 07:50:00,2.27054,2.27314,2.26711,2.27084,51250000.0
2008-08-29 07:55:00,2.27032,2.27258,2.26832,2.2712,38880000.0
2008-08-29 08:00:00,2.2708,2.27424,2.2683,2.27204,53630000.0
2008-08-29 08:05:00,2.26952,2.27316,2.26624,2.27113,38130000.0
2008-08-29 08:10:00,2.26815,2.27592,2.26815,2.27316,39140000.0
2008-08-29 08:15:00,2.27149,2.27416,2.26672,2.27416,38630000.0
2008-08-29 08:20:00,2.27113,2.27365,2.26847,2.27032,36880000.0
2008-08-29 08:25:00,2.27136,2.2723,2.26673,2.26958,51890000.0
2008-08-29 08:30:00,2.27132,2.27317,2.263,2.26841,47000000.0
2008-08-29 08:35:00,2.26945,2.27209,2.26348,2.27107,46250000.0
2008-08-29 08:40:00,2.26491,2.27431,2.26465,2.27012,58130000.0
2008-08-29 08:45:00,2.26927,2.27563,2.26862,2.27442,53630000.0
2008-08-29 08:50:00,2.27393,2.2779,2.27192,2.27693,41380000.0
2008-08-29 08:55:00,2.27529,2.27956,2.27156,2.27864,47250000.0
2008-08-29 09:00:00,2.27587,2.27915,2.27185,2.27663,49760000.0
2008-08-29 09:05:00,2.27614,2.27839,2.27243,2.276,47130000.0
2008-08-29 09:10:00,2.27695,2.28047,2.27205,2.27735,42500000.0
2008-08-29 09:15:00,2.27779,2.27889,2.27169,2.2765,45500000.0
2008-08-29 09:20:00,2.27697,2.27743,2.26915,2.27365,46880000.0
2008-08-29 09:25:00,2.26993,2.27507,2.26704,2.27306,55520000.0
2008-08-29 09:30:00,2.27263,2.27302,2.26681,2.26854,34630000.0
2008-08-29 09:35:00,2.27019,2.27217,2.26481,2.26974,48380000.0
2008-08-29 09:40:00,2.27106,2.2729,2.26477,2.27161,56000000.0
2008-08-29 09:45:00,2.27145,2.27308,2.26791,2.27057,45010000.0
2008-08-29 09:50:00,2.27059,2.27297,2.2659,2.26877,45380000.0
2008-08-29 09:55:00,2.27085,2.27296,2.2669,2.27122,47280000.0
2008-08-29 10:00:00,2.27213,2.27213,2.2647,2.27027,33510000.0
2008-08-29 10:05:00,2.27014,2.27038,2.26502,2.26866,44760000.0
2008-08-29 10:10:00,2.26664,2.26827,2.25742,2.26594,50380000.0
2008-08-29 10:15:00,2.26576,2.26744,2.26314,2.26715,42140000.0
2008-08-29 10:20:00,2.26695,2.2692,2.26259,2.26476,39640000.0
2008-08-29 10:25:00,2.26719,2.26921,2.26381,2.26685,41130000.0
2008-08-29 10:30:00,2.2684,2.26913,2.26455,2.26708,40380000.0
2008-08-29 10:35:00,2.26879,2.27015,2.26488,2.26665,40130000.0
2008-08-29 10:40:00,2.26713,2.27023,2.26656,2.26883,45270000.0
2008-08-29 10:45:00,2.26518,2.26968,2.26273,2.26301,45130000.0
2008-08-29 10:50:00,2.26661,2.26912,2.25866,2.26158,55390000.0
2008-08-29 10:55:00,2.26321,2.26723,2.26084,2.26299,38250000.0
2008-08-29 11:00:00,2.26383,2.26875,2.2614,2.26599,41630000.0
2008-08-29 11:05:00,2.26328,2.26729,2.26048,2.2656,37510000.0
2008-08-29 11:10:00,2.26353,2.26837,2.26126,2.26837,42130000.0
2008-08-29 11:15:00,2.26622,2.26939,2.26163,2.26767,37130000.0
2008-08-29 11:20:00,2.26685,2.26959,2.26216,2.26929,43130000.0
2008-08-29 11:25:00,2.26989,2.27024,2.26416,2.26794,48000000.0
2008-08-29 11:30:00,2.26874,2.2691,2.26318,2.26654,43380000.0
2008-08-29 11:35:00,2.26516,2.26769,2.26018,2.26532,48390000.0
2008-08-29 11:40:00,2.26303,2.26797,2.26233,2.26417,45380000.0
2008-08-29 11:45:00,2.26301,2.26685,2.25928,2.26377,43630000.0
2008-08-29 11:50:00,2.26499,2.26623,2.25908,2.26456,36130000.0
2008-08-29 11:55:00,2.26497,2.26528,2.25896,2.26409,41500000.0
2008-08-29 12:00:00,2.26275,2.26621,2.26008,2.26621,42250000.0
2008-08-29 12:05:00,2.26541,2.26707,2.26004,2.26616,44260000.0
2008-08-29 12:10:00,2.26591,2.26788,2.25924,2.26688,47630000.0
2008-08-29 12:15:00,2.2637,2.26788,2.26037,2.26037,36630000.0
2008-08-29 12:20:00,2.2643,2.26853,2.26171,2.26722,44270000.0
2008-08-29 12:25:00,2.26711,2.26874,2.26326,2.26702,47890000.0
2008-08-29 12:30:00,2.26813,2.27043,2.26449,2.27008,43250000.0
2008-08-29 12:35:00,2.26792,2.27017,2.26287,2.26946,47630000.0
2008-08-29 12:40:00,2.26623,2.27259,2.26623,2.27059,46000000.0
2008-08-29 12:45:00,2.26735,2.27354,2.26708,2.27228,40130000.0
2008-08-29 12:50:00,2.27212,2.27237,2.26697,2.27016,42250000.0
2008-08-29 12:55:00,2.26813,2.27311,2.26613,2.2719,57250000.0
2008-08-29 13:00:00,2.27212,2.27356,2.26853,2.27239,49880000.0
2008-08-29 13:05:00,2.27193,2.27317,2.26759,2.2702,47880000.0
2008-08-29 13:10:00,2.27062,2.27377,2.26752,2.27172,50010000.0
2008-08-29 13:15:00,2.27056,2.27321,2.2649,2.27175,44760000.0
2008-08-29 13:20:00,2.27009,2.27269,2.26576,2.27046,47270000.0
2008-08-29 13:25:00,2.27096,2.27195,2.26476,2.26765,49510000.0
2008-08-29 13:30:00,2.27005,2.27031,2.26326,2.26915,44640000.0
2008-08-29 13:35:00,2.26614,2.26955,2.26191,2.26485,51010000.0
2008-08-29 13:40:00,2.26272,2.27051,2.26272,2.26707,41760000.0
2008-08-29 13:45:00,2.26547,2.26984,2.26424,2.26622,46250000.0
2008-08-29 13:50:00,2.26833,2.26984,2.26478,2.26797,45880000.0
2008-08-29 13:55:00,2.26809,2.26961,2.26343,2.26589,42130000.0
2008-08-29 14:00:00,2.26046,2.27179,2.26046,2.26893,41260000.0
2008-08-29 14:05:00,2.26842,2.27003,2.26323,2.26717,42250000.0
2008-08-29 14:10:00,2.26913,2.27019,2.26403,2.26946,40510000.0
2008-08-29 14:15:00,2.26632,2.27102,2.26381,2.27048,51390000.0
2008-08-29 14:20:00,2.27018,2.27136,2.2657,2.26945,50760000.0
2008-08-29 14:25:00,2.26823,2.27048,2.26366,2.26546,41020000.0
2008-08-29 14:30:00,2.267,2.27053,2.26305,2.26797,49880000.0
2008-08-29 14:35:00,2.26971,2.27013,2.26458,2.26458,51390000.0
2008-08-29 14:40:00,2.26871,2.27099,2.26348,2.26752,43000000.0
2008-08-29 14:45:00,2.26765,2.2699,2.26143,2.26822,42140000.0
2008-08-29 14:50:00,2.26755,2.26896,2.26062,2.26422,39500000.0
2008-08-29 14:55:00,2.26599,2.26872,2.26205,2.26726,47760000.0
2008-08-29 15:00:00,2.26468,2.26647,2.25959,2.26034,44510000.0
2008-08-29 15:05:00,2.26263,2.26369,2.25665,2.25891,52900000.0
2008-08-29 15:10:00,2.26007,2.26012,2.25431,2.25989,43880000.0
2008-08-29 15:15:00,2.25828,2.26179,2.25598,2.25661,44750000.0
2008-08-29 15:20:00,2.26013,2.26112,2.25401,2.25969,41890000.0
2008-08-29 15:25:00,2.25975,2.2643,2.25534,2.26055,36250000.0
2008-08-29 15:30:00,2.25846,2.26255,2.25748,2.25921,44640000.0
2008-08-29 15:35:00,2.25789,2.26092,2.25145,2.25386,47750000.0
2008-08-29 15:40:00,2.25709,2.26044,2.25359,2.25746,42880000.0
2008-08-29 15:45:00,2.25838,2.2615,2.25112,2.26021,40510000.0
2008-08-29 15:50:00,2.25958,2.26376,2.25768,2.26185,42880000.0
2008-08-29 15:55:00,2.26192,2.26335,2.2576,2.26262,40130000.0
2008-08-29 16:00:00,2.26294,2.26391,2.25773,2.26236,42750000.0
2008-08-29 16:05:00,2.26314,2.26427,2.25714,2.26304,49130000.0
2008-08-29 16:10:00,2.26236,2.2632,2.25662,2.26009,48130000.0
2008-08-29 16:15:00,2.25882,2.26231,2.25521,2.25773,41010000.0
2008-08-29 16:20:00,2.25744,2.26203,2.2565,2.25965,40260000.0
2008-08-29 16:25:00,2.26093,2.26093,2.25537,2.25733,40630000.0
2008-08-29 16:30:00,2.2587,2.25956,2.25322,2.2583,45640000.0
2008-08-29 16:35:00,2.25858,2.26186,2.2515,2.25423,50750000.0
2008-08-29 16:40:00,2.25441,2.25915,2.25441,2.25858,44500000.0
2008-08-29 16:45:00,2.25663,2.26006,2.25304,2.25811,44880000.0
2008-08-29 16:50:00,2.25662,2.25968,2.25369,2.25817,51500000.0
2008-08-29 16:55:00,2.25819,2.25994,2.25275,2.25869,45400000.0
2008-08-29 17:00:00,2.25917,2.26229,2.25643,2.26122,51750000.0
2008-08-29 17:05:00,2.26263,2.2636,2.25902,2.26007,39880000.0
2008-08-29 17:10:00,2.26095,2.26443,2.25791,2.26177,39500000.0
2008-08-29 17:15:00,2.25833,2.26642,2.25564,2.26642,49010000.0
2008-08-29 17:20:00,2.26682,2.26732,2.26049,2.26509,55130000.0
2008-08-29 17:25:00,2.2658,2.26711,2.25921,2.26319,55010000.0
2008-08-29 17:30:00,2.26479,2.26842,2.2598,2.26607,37630000.0
2008-08-29 17:35:00,2.26248,2.26898,2.26182,2.26605,49250000.0
2008-08-29 17:40:00,2.26803,2.26965,2.26224,2.26506,45500000.0
2008-08-29 17:45:00,2.26985,2.27041,2.26569,2.26851,40510000.0
2008-08-29 17:50:00,2.26819,2.27059,2.26337,2.27026,46510000.0
2008-08-29 17:55:00,2.2685,2.27016,2.26439,2.27016,50640000.0
2008-08-29 18:00:00,2.26882,2.27083,2.26462,2.2679,50250000.0
2008-08-29 18:05:00,2.26945,2.27,2.26527,2.26858,37260000.0
2008-08-29 18:10:00,2.26908,2.26921,2.26329,2.26847,38250000.0
2008-08-29 18:15:00,2.26651,2.26878,2.26373,2.2674,45250000.0
2008-08-29 18:20:00,2.2673,2.26928,2.2636,2.26764,46640000.0
2008-08-29 18:25:00,2.26743,2.27034,2.26318,2.26952,41250000.0
2008-08-29 18:30:00,2.26935,2.27096,2.2656,2.27014,54630000.0
2008-08-29 18:35:00,2.26987,2.27063,2.26519,2.27049,48630000.0
2008-08-29 18:40:00,2.26951,2.27087,2.26225,2.27076,46130000.0
2008-08-29 18:45:00,2.26962,2.27211,2.26469,2.26823,37380000.0
2008-08-29 18:50:00,2.26954,2.27342,2.26814,2.2691,43890000.0
2008-08-29 18:55:00,2.27119,2.27323,2.26724,2.2727,44500000.0
2008-08-29 19:00:00,2.27095,2.27329,2.26685,2.27015,52010000.0
2008-08-29 19:05:00,2.27123,2.27198,2.26533,2.26993,49010000.0
2008-08-29 19:10:00,2.27133,2.27133,2.26477,2.2699,48010000.0
2008-08-29 19:15:00,2.26665,2.27108,2.26549,2.26758,43510000.0
2008-08-29 19:20:00,2.26802,2.27198,2.26515,2.26991,39130000.0
2008-08-29 19:25:00,2.26755,2.27133,2.2647,2.27042,42010000.0
2008-08-29 19:30:00,2.2708,2.27178,2.26436,2.26801,40630000.0
2008-08-29 19:35:00,2.26981,2.27022,2.26286,2.26797,43270000.0
2008-08-29 19:40:00,2.26898,2.27048,2.26451,2.27001,41130000.0
2008-08-29 19:45:00,2.26892,2.27192,2.26414,2.26618,46260000.0
2008-08-29 19:50:00,2.26836,2.27007,2.26535,2.26877,47000000.0
2008-08-29 19:55:00,2.26876,2.27082,2.26256,2.26945,44750000.0
2008-08-29 20:00:00,2.26606,2.26886,2.26273,2.26841,43510000.0
2008-08-29 20:05:00,2.27004,2.27004,2.26007,2.26913,42760000.0
2008-08-29 20:10:00,2.26483,2.27008,2.26266,2.26504,45010000.0
2008-08-29 20:15:00,2.26922,2.26947,2.26378,2.26821,43760000.0
2008-08-29 20:20:00,2.26772,2.26913,2.26279,2.26477,44250000.0
2008-08-29 20:25:00,2.26562,2.26903,2.26277,2.26729,42630000.0
2008-08-29 20:30:00,2.26726,2.26775,2.2607,2.26497,58010000.0
2008-08-29 20:35:00,2.26419,2.2675,2.26073,2.26273,42380000.0
2008-08-29 20:40:00,2.26232,2.26786,2.2607,2.26499,47630000.0
2008-08-29 20:45:00,2.26627,2.2675,2.26203,2.2675,43000000.0
2008-08-29 20:50:00,2.26625,2.26892,2.26135,2.26352,49390000.0
2008-08-29 20:55:00,2.26821,2.2684,2.26156,2.26644,36390000.0
2008-08-29 21:00:00,2.26767,2.26862,2.26014,2.266,46380000.0
2008-08-29 21:05:00,2.26418,2.26739,2.26037,2.26519,44140000.0
2008-08-29 21:10:00,2.26532,2.26743,2.26008,2.26743,54130000.0
2008-08-29 21:15:00,2.26526,2.26833,2.26003,2.26433,42130000.0
2008-08-29 21:20:00,2.26708,2.26708,2.26031,2.26375,46650000.0
2008-08-29 21:25:00,2.26158,2.26702,2.26147,2.26658,50880000.0
2008-08-29 21:30:00,2.26615,2.26714,2.26065,2.26714,39770000.0
2008-08-29 21:35:00,2.26445,2.26717,2.26126,2.26653,53150000.0
2008-08-29 21:40:00,2.2653,2.26806,2.26273,2.26695,40380000.0
2008-08-29 21:45:00,2.26715,2.26748,2.26266,2.26517,43390000.0
2008-08-29 21:50:00,2.26715,2.26866,2.26114,2.26413,37260000.0
2008-08-29 21:55:00,2.26375,2.26761,2.2604,2.2604,43380000.0
2008-08-29 22:00:00,2.26494,2.26794,2.26261,2.26718,42750000.0
2008-08-29 22:05:00,2.26539,2.2684,2.26166,2.26477,43890000.0
2008-08-29 22:10:00,2.26706,2.26794,2.2633,2.265,42630000.0
2008-08-29 22:15:00,2.26458,2.26843,2.26142,2.26487,38000000.0
2008-08-29 22:20:00,2.26471,2.26834,2.25941,2.2662,43250000.0
2008-08-29 22:25:00,2.26527,2.26949,2.26223,2.26402,37140000.0
2008-08-29 22:30:00,2.26547,2.26676,2.2613,2.26279,42500000.0
2008-08-29 22:35:00,2.26486,2.26671,2.26109,2.26587,34750000.0
2008-08-29 22:40:00,2.26541,2.26618,2.26032,2.26286,46500000.0
2008-08-29 22:45:00,2.2639,2.26696,2.25908,2.26631,42000000.0
2008-08-29 22:50:00,2.26365,2.2689,2.26079,2.26747,49750000.0
2008-08-29 22:55:00,2.26722,2.268,2.26142,2.26642,46130000.0
2008-08-31 23:00:00,2.25971,2.2617,2.25495,2.25834,39500000.0
2008-08-31 23:05:00,2.25933,2.26288,2.25337,2.25651,37000000.0
2008-08-31 23:10:00,2.25557,2.25893,2.25282,2.25661,42890000.0
2008-08-31 23:15:00,2.25761,2.25761,2.25309,2.25647,49880000.0
2008-08-31 23:20:00,2.25409,2.25898,2.25202,2.25597,38380000.0
2008-08-31 23:25:00,2.25104,2.25766,2.24932,2.25293,44000000.0
2008-08-31 23:30:00,2.25572,2.25845,2.25141,2.25845,47250000.0
2008-08-31 23:35:00,2.25623,2.26047,2.25413,2.25891,45250000.0
2008-08-31 23:40:00,2.25853,2.26014,2.2545,2.25959,48250000.0
2008-08-31 23:45:00,2.25898,2.26081,2.25342,2.25634,44750000.0
2008-08-31 23:50:00,2.25908,2.26102,2.25424,2.25979,40130000.0
2008-08-31 23:55:00,2.25931,2.26151,2.25593,2.26016,36000000.0
2008-09-01 00:00:00,2.25846,2.26106,2.25395,2.25801,46130000.0
2008-09-01 00:05:00,2.2589,2.25979,2.25342,2.25475,38880000.0
2008-09-01 00:10:00,2.25698,2.25862,2.25418,2.25611,39140000.0
2008-09-01 00:15:00,2.25657,2.25857,2.25455,2.25502,37750000.0
2008-09-01 00:20:00,2.25667,2.25985,2.25363,2.25835,38140000.0
2008-09-01 00:25:00,2.25773,2.25975,2.25241,2.25763,45000000.0
2008-09-01 00:30:00,2.25763,2.25963,2.25389,2.25738,39750000.0
2008-09-01 00:35:00,2.25704,2.2602,2.25322,2.25747,43380000.0
2008-09-01 00:40:00,2.25699,2.25934,2.25378,2.25698,36130000.0
2008-09-01 00:45:00,2.25726,2.25944,2.25447,2.25606,44000000.0
2008-09-01 00:50:00,2.25885,2.25978,2.25466,2.25867,46380000.0
2008-09-01 00:55:00,2.25616,2.261,2.2553,2.26084,43140000.0
2008-09-01 01:00:00,2.26133,2.26184,2.25668,2.2597,45260000.0
2008-09-01 01:05:00,2.25839,2.26181,2.25648,2.26039,37750000.0
2008-09-01 01:10:00,2.26181,2.26224,2.25517,2.25966,43250000.0
2008-09-01 01:15:00,2.25993,2.26262,2.25557,2.26168,48890000.0
2008-09-01 01:20:00,2.25916,2.2616,2.25603,2.25677,40380000.0
2008-09-01 01:25:00,2.25867,2.26171,2.25421,2.25924,52750000.0
2008-09-01 01:30:00,2.25844,2.26145,2.25486,2.25869,45880000.0
2008-09-01 01:35:00,2.25929,2.261,2.25621,2.25994,38510000.0
2008-09-01 01:40:00,2.26111,2.26337,2.25426,2.25983,54270000.0
2008-09-01 01:45:00,2.25877,2.2616,2.25467,2.2609,54880000.0
2008-09-01 01:50:00,2.25845,2.26161,2.2567,2.26075,42750000.0
2008-09-01 01:55:00,2.25668,2.26109,2.25558,2.25862,40250000.0
2008-09-01 02:00:00,2.26032,2.26137,2.25594,2.25834,43510000.0
2008-09-01 02:05:00,2.26011,2.26204,2.25623,2.25863,42640000.0
2008-09-01 02:10:00,2.25929,2.26229,2.25532,2.26082,50760000.0
2008-09-01 02:15:00,2.25972,2.26347,2.25614,2.262,57390000.0
2008-09-01 02:20:00,2.26049,2.26335,2.25727,2.26279,37380000.0
2008-09-01 02:25:00,2.26179,2.26473,2.25806,2.26473,49260000.0
2008-09-01 02:30:00,2.26409,2.26581,2.25773,2.26239,55140000.0
2008-09-01 02:35:00,2.25977,2.26565,2.25852,2.26413,43760000.0
2008-09-01 02:40:00,2.26607,2.2686,2.26155,2.26696,45390000.0
2008-09-01 02:45:00,2.26714,2.26845,2.26111,2.26607,44750000.0
2008-09-01 02:50:00,2.266,2.26866,2.26211,2.26491,31500000.0
2008-09-01 02:55:00,2.26813,2.27025,2.26407,2.27025,54380000.0
2008-09-01 03:00:00,2.26943,2.27459,2.26668,2.27321,40130000.0
2008-09-01 03:05:00,2.27382,2.27426,2.26857,2.27264,46380000.0
2008-09-01 03:10:00,2.26897,2.27398,2.26739,2.27301,49010000.0
2008-09-01 03:15:00,2.27207,2.27557,2.26893,2.27147,38760000.0
2008-09-01 03:20:00,2.27121,2.2745,2.26829,2.27092,48640000.0
2008-09-01 03:25:00,2.27406,2.27431,2.26842,2.27088,37000000.0
2008-09-01 03:30:00,2.27211,2.27335,2.2663,2.27235,48140000.0
2008-09-01 03:35:00,2.27085,2.27262,2.26678,2.27079,39760000.0
2008-09-01 03:40:00,2.26617,2.27201,2.26617,2.26901,41260000.0
2008-09-01 03:45:00,2.27127,2.27152,2.26614,2.27056,39380000.0
2008-09-01 03:50:00,2.26764,2.2724,2.26673,2.27102,43260000.0
2008-09-01 03:55:00,2.27049,2.27238,2.26633,2.27147,40880000.0
2008-09-01 04:00:00,2.27203,2.27203,2.26696,2.26867,34880000.0
2008-09-01 04:05:00,2.2695,2.27195,2.26586,2.27131,43010000.0
2008-09-01 04:10:00,2.26736,2.27238,2.26596,2.27055,49510000.0
2008-09-01 04:15:00,2.27113,2.2735,2.26635,2.27107,45380000.0
2008-09-01 04:20:00,2.27188,2.27365,2.26726,2.27114,45130000.0
2008-09-01 04:25:00,2.27241,2.27448,2.2685,2.27242,40250000.0
2008-09-01 04:30:00,2.2712,2.27333,2.26632,2.26856,41500000.0
2008-09-01 04:35:00,2.27247,2.27285,2.26707,2.26802,39140000.0
2008-09-01 04:40:00,2.27122,2.27224,2.26585,2.27192,46250000.0
2008-09-01 04:45:00,2.27033,2.27317,2.26487,2.27058,44250000.0
2008-09-01 04:50:00,2.26896,2.2721,2.26651,2.26954,40750000.0
2008-09-01 04:55:00,2.27137,2.27179,2.26631,2.26993,40500000.0
2008-09-01 05:00:00,2.2714,2.27223,2.26792,2.26938,44130000.0
2008-09-01 05:05:00,2.2716,2.27225,2.26467,2.27188,45630000.0
2008-09-01 05:10:00,2.27142,2.27234,2.26602,2.27135,45250000.0
2008-09-01 05:15:00,2.27081,2.27253,2.26706,2.27213,46380000.0
2008-09-01 05:20:00,2.26957,2.27224,2.26554,2.26919,54380000.0
2008-09-01 05:25:00,2.27045,2.27276,2.26498,2.27051,43130000.0
2008-09-01 05:30:00,2.27068,2.27153,2.26639,2.27111,39630000.0
2008-09-01 05:35:00,2.27022,2.27186,2.2659,2.27134,44130000.0
2008-09-01 05:40:00,2.272,2.27321,2.26651,2.27192,31750000.0
2008-09-01 05:45:00,2.27023,2.27178,2.26787,2.26944,44010000.0
2008-09-01 05:50:00,2.27068,2.27231,2.265,2.27231,44010000.0
2008-09-01 05:55:00,2.27106,2.27184,2.26503,2.26939,42000000.0
2008-09-01 06:00:00,2.26669,2.2714,2.26559,2.26562,43760000.0
2008-09-01 06:05:00,2.26868,2.2713,2.26522,2.27006,47750000.0
2008-09-01 06:10:00,2.272,2.27225,2.26809,2.27028,51130000.0
2008-09-01 06:15:00,2.26955,2.27222,2.26755,2.26996,47760000.0
2008-09-01 06:20:00,2.26894,2.27184,2.26604,2.26995,49750000.0
2008-09-01 06:25:00,2.27201,2.27201,2.26502,2.26957,41260000.0
2008-09-01 06:30:00,2.26991,2.27066,2.26574,2.26598,49250000.0
2008-09-01 06:35:00,2.26868,2.27135,2.26435,2.26935,43750000.0
2008-09-01 06:40:00,2.2705,2.27209,2.2646,2.2695,47630000.0
2008-09-01 06:45:00,2.26922,2.2714,2.26192,2.27136,50750000.0
2008-09-01 06:50:00,2.26954,2.27287,2.26584,2.27007,45140000.0
2008-09-01 06:55:00,2.2708,2.27319,2.26726,2.26999,53500000.0
2008-09-01 07:00:00,2.27049,2.27239,2.26617,2.27094,38880000.0
2008-09-01 07:05:00,2.26781,2.27231,2.2658,2.26888,45010000.0
2008-09-01 07:10:00,2.26947,2.2721,2.26651,2.26946,40260000.0
2008-09-01 07:15:00,2.26942,2.27275,2.2661,2.26754,43010000.0
2008-09-01 07:20:00,2.26967,2.2734,2.26727,2.26846,51260000.0
2008-09-01 07:25:00,2.27216,2.27576,2.26674,2.27184,59880000.0
2008-09-01 07:30:00,2.27311,2.27513,2.26816,2.27142,47000000.0
2008-09-01 07:35:00,2.26903,2.27275,2.26649,2.27139,45250000.0
2008-09-01 07:40:00,2.27048,2.27245,2.26658,2.27131,43750000.0
2008-09-01 07:45:00,2.26846,2.27188,2.26511,2.26811,43640000.0
2008-09-01 07:50:00,2.27074,2.27278,2.26638,2.27184,42000000.0
2008-09-01 07:55:00,2.27068,2.27279,2.26679,2.27028,46010000.0
2008-09-01 08:00:00,2.2719,2.27472,2.26587,2.27274,44880000.0
2008-09-01 08:05:00,2.27223,2.27384,2.26888,2.27343,44630000.0
2008-09-01 08:10:00,2.26806,2.27464,2.26799,2.27353,47130000.0
2008-09-01 08:15:00,2.27174,2.27385,2.26725,2.27287,43390000.0
2008-09-01 08:20:00,2.27153,2.27315,2.26677,2.27214,46760000.0
2008-09-01 08:25:00,2.27202,2.27426,2.26751,2.27267,51510000.0
2008-09-01 08:30:00,2.27239,2.27466,2.26798,2.27122,46010000.0
2008-09-01 08:35:00,2.27256,2.27573,2.2706,2.27428,45500000.0
2008-09-01 08:40:00,2.27121,2.27653,2.26992,2.27259,44020000.0
2008-09-01 08:45:00,2.27448,2.27847,2.26885,2.27471,51750000.0
2008-09-01 08:50:00,2.27399,2.27893,2.27172,2.27577,45250000.0
2008-09-01 08:55:00,2.2761,2.27986,2.27421,2.27707,49760000.0
2008-09-01 09:00:00,2.27747,2.27875,2.27095,2.27492,49140000.0
2008-09-01 09:05:00,2.26995,2.27613,2.2696,2.27249,40760000.0
2008-09-01 09:10:00,2.27139,2.27488,2.26821,2.27365,43500000.0
2008-09-01 09:15:00,2.27403,2.27542,2.26828,2.2741,43750000.0
2008-09-01 09:20:00,2.27375,2.27512,2.26835,2.27259,59760000.0
2008-09-01 09:25:00,2.27174,2.27528,2.26894,2.27517,56760000.0
2008-09-01 09:30:00,2.27616,2.27662,2.26866,2.27544,39760000.0
2008-09-01 09:35:00,2.27491,2.27541,2.26874,2.27325,43760000.0
2008-09-01 09:40:00,2.27212,2.27534,2.26833,2.27534,46630000.0
2008-09-01 09:45:00,2.27458,2.27511,2.2697,2.2737,37630000.0
2008-09-01 09:50:00,2.27317,2.27844,2.27149,2.27844,35630000.0
2008-09-01 09:55:00,2.27604,2.27823,2.27032,2.27544,51750000.0
2008-09-01 10:00:00,2.27557,2.27832,2.27072,2.2765,55630000.0
2008-09-01 10:05:00,2.27589,2.27692,2.26766,2.27319,51020000.0
2008-09-01 10:10:00,2.27268,2.27489,2.26894,2.27376,37130000.0
2008-09-01 10:15:00,2.2699,2.27491,2.26891,2.27464,43760000.0
2008-09-01 10:20:00,2.27387,2.27412,2.26867,2.27112,44500000.0
2008-09-01 10:25:00,2.27302,2.27483,2.26862,2.27348,40130000.0
2008-09-01 10:30:00,2.27268,2.27583,2.26816,2.27399,47510000.0
2008-09-01 10:35:00,2.27398,2.27747,2.27181,2.27711,51000000.0
2008-09-01 10:40:00,2.27713,2.27773,2.27064,2.27403,40880000.0
2008-09-01 10:45:00,2.27435,2.27588,2.26996,2.27369,40630000.0
2008-09-01 10:50:00,2.27073,2.27613,2.27071,2.27424,37500000.0
2008-09-01 10:55:00,2.27213,2.27595,2.27018,2.27457,47510000.0
2008-09-01 11:00:00,2.27328,2.27586,2.27007,2.27458,45010000.0
2008-09-01 11:05:00,2.27413,2.27629,2.26972,2.27397,42390000.0
2008-09-01 11:10:00,2.27436,2.27604,2.27191,2.27309,42630000.0
2008-09-01 11:15:00,2.27537,2.27585,2.27019,2.27312,40260000.0
2008-09-01 11:20:00,2.27167,2.27508,2.26739,2.27333,57760000.0
2008-09-01 11:25:00,2.27345,2.27545,2.26843,2.27222,46390000.0
2008-09-01 11:30:00,2.27354,2.27507,2.27034,2.27449,48130000.0
2008-09-01 11:35:00,2.27115,2.27523,2.27013,2.27065,38130000.0
2008-09-01 11:40:00,2.26901,2.27454,2.26709,2.27147,50890000.0
2008-09-01 11:45:00,2.27387,2.27521,2.26941,2.27376,41750000.0
2008-09-01 11:50:00,2.27455,2.27504,2.26988,2.27303,49750000.0
2008-09-01 11:55:00,2.27318,2.27459,2.26988,2.27246,48000000.0
2008-09-01 12:00:00,2.27493,2.27582,2.26792,2.27009,45760000.0
2008-09-01 12:05:00,2.27043,2.27316,2.26707,2.27114,43380000.0
2008-09-01 12:10:00,2.2731,2.27348,2.26659,2.2724,37650000.0
2008-09-01 12:15:00,2.26996,2.27303,2.2665,2.27131,39880000.0
2008-09-01 12:20:00,2.2702,2.27429,2.2674,2.27057,46250000.0
2008-09-01 12:25:00,2.27158,2.27436,2.26816,2.26883,48140000.0
2008-09-01 12:30:00,2.27034,2.27371,2.26785,2.27272,38010000.0
2008-09-01 12:35:00,2.27217,2.27522,2.2698,2.27413,43500000.0
2008-09-01 12:40:00,2.26976,2.27627,2.26786,2.27097,45760000.0
2008-09-01 12:45:00,2.27589,2.27718,2.27252,2.27605,40250000.0
2008-09-01 12:50:00,2.27402,2.27924,2.27171,2.27708,51380000.0
2008-09-01 12:55:00,2.27494,2.27961,2.27196,2.27803,48260000.0
2008-09-01 13:00:00,2.27984,2.28254,2.27414,2.27918,44510000.0
2008-09-01 13:05:00,2.27817,2.28175,2.27516,2.28079,38880000.0
2008-09-01 13:10:00,2.28048,2.28124,2.27469,2.27757,42390000.0
2008-09-01 13:15:00,2.27786,2.28188,2.27551,2.27942,38380000.0
2008-09-01 13:20:00,2.2737,2.28039,2.2737,2.27967,50880000.0
2008-09-01 13:25:00,2.27797,2.28222,2.27571,2.27739,50640000.0
2008-09-01 13:30:00,2.27736,2.28281,2.27278,2.28033,45880000.0
2008-09-01 13:35:00,2.28043,2.28151,2.2724,2.27895,51380000.0
2008-09-01 13:40:00,2.27942,2.28134,2.27521,2.27551,51520000.0
2008-09-01 13:45:00,2.27818,2.28168,2.27433,2.28042,43750000.0
2008-09-01 13:50:00,2.27801,2.28299,2.2753,2.28022,45880000.0
2008-09-01 13:55:00,2.28016,2.28077,2.27321,2.27321,43000000.0
2008-09-01 14:00:00,2.27913,2.28082,2.27546,2.27977,43880000.0
2008-09-01 14:05:00,2.27696,2.27959,2.27503,2.27793,45260000.0
2008-09-01 14:10:00,2.27917,2.28048,2.27507,2.27622,41890000.0
2008-09-01 14:15:00,2.27915,2.28109,2.27622,2.27716,38390000.0
2008-09-01 14:20:00,2.2757,2.28148,2.27384,2.2799,43760000.0
2008-09-01 14:25:00,2.28158,2.28199,2.27597,2.28027,41130000.0
2008-09-01 14:30:00,2.28049,2.28236,2.27654,2.28013,48140000.0
2008-09-01 14:35:00,2.28064,2.28247,2.27704,2.27966,41380000.0
2008-09-01 14:40:00,2.27989,2.28289,2.27707,2.2814,47020000.0
2008-09-01 14:45:00,2.28136,2.28308,2.27767,2.27957,46640000.0
2008-09-01 14:50:00,2.28026,2.28309,2.27528,2.28133,57010000.0
2008-09-01 14:55:00,2.27951,2.28292,2.27742,2.28072,46260000.0
2008-09-01 15:00:00,2.27991,2.28283,2.2767,2.27851,62390000.0
2008-09-01 15:05:00,2.28112,2.28388,2.27786,2.28324,38130000.0
2008-09-01 15:10:00,2.28522,2.28522,2.28056,2.28086,44630000.0
2008-09-01 15:15:00,2.28299,2.28602,2.27969,2.27969,41130000.0
2008-09-01 15:20:00,2.28303,2.28572,2.27574,2.28152,46130000.0
2008-09-01 15:25:00,2.28239,2.28344,2.27768,2.28139,44890000.0
2008-09-01 15:30:00,2.28007,2.28282,2.27657,2.28212,45500000.0
2008-09-01 15:35:00,2.28045,2.28321,2.27375,2.27843,43630000.0
2008-09-01 15:40:00,2.28104,2.28347,2.2763,2.27998,40760000.0
2008-09-01 15:45:00,2.28271,2.28446,2.27596,2.28228,55750000.0
2008-09-01 15:50:00,2.28207,2.28504,2.27664,2.27954,42880000.0
2008-09-01 15:55:00,2.28551,2.28571,2.27754,2.28223,45260000.0
2008-09-01 16:00:00,2.27711,2.28497,2.27555,2.28132,41270000.0
2008-09-01 16:05:00,2.28344,2.28397,2.27684,2.28342,35750000.0
2008-09-01 16:10:00,2.28072,2.28521,2.27787,2.28454,43260000.0
2008-09-01 16:15:00,2.28353,2.288,2.28075,2.28404,45260000.0
2008-09-01 16:20:00,2.28682,2.28987,2.28161,2.28688,44010000.0
2008-09-01 16:25:00,2.28827,2.28955,2.28392,2.28927,48380000.0
2008-09-01 16:30:00,2.28956,2.28956,2.28425,2.28784,46010000.0
2008-09-01 16:35:00,2.28738,2.29059,2.28328,2.28751,48500000.0
2008-09-01 16:40:00,2.28825,2.28912,2.28281,2.28759,42010000.0
2008-09-01 16:45:00,2.28924,2.29105,2.2851,2.28945,37640000.0
2008-09-01 16:50:00,2.28826,2.28977,2.28403,2.28585,33380000.0
2008-09-01 16:55:00,2.28929,2.29135,2.28528,2.28889,41000000.0
2008-09-01 17:00:00,2.28977,2.29018,2.28348,2.28943,40760000.0
2008-09-01 17:05:00,2.28708,2.29112,2.28384,2.28903,45130000.0
2008-09-01 17:10:00,2.28542,2.29099,2.28524,2.28653,33510000.0
2008-09-01 17:15:00,2.28822,2.29071,2.28622,2.28769,47630000.0
2008-09-01 17:20:00,2.29017,2.29017,2.28475,2.28731,42750000.0
2008-09-01 17:25:00,2.28638,2.28812,2.28324,2.28716,42250000.0
2008-09-01 17:30:00,2.28626,2.28695,2.28123,2.28467,41640000.0
2008-09-01 17:35:00,2.2826,2.28647,2.28032,2.28451,36250000.0
2008-09-01 17:40:00,2.28456,2.28606,2.28215,2.28524,46880000.0
2008-09-01 17:45:00,2.2838,2.28727,2.28133,2.28487,43640000.0
2008-09-01 17:50:00,2.28471,2.28675,2.28128,2.2864,46880000.0
2008-09-01 17:55:00,2.28359,2.28713,2.28094,2.28683,43500000.0
2008-09-01 18:00:00,2.28679,2.28769,2.28117,2.2868,49130000.0
2008-09-01 18:05:00,2.2857,2.28724,2.28097,2.28391,44500000.0
2008-09-01 18:10:00,2.28372,2.28813,2.28352,2.28706,37130000.0
2008-09-01 18:15:00,2.28675,2.28836,2.28178,2.2853,65000000.0
2008-09-01 18:20:00,2.28403,2.28781,2.2805,2.28608,48510000.0
2008-09-01 18:25:00,2.28257,2.28731,2.28235,2.28561,30750000.0
2008-09-01 18:30:00,2.28655,2.28788,2.2788,2.2828,50500000.0
2008-09-01 18:35:00,2.28799,2.28799,2.28118,2.28634,49510000.0
2008-09-01 18:40:00,2.28635,2.28801,2.28193,2.28787,49890000.0
2008-09-01 18:45:00,2.2869,2.28928,2.28226,2.28795,40510000.0
2008-09-01 18:50:00,2.28557,2.28859,2.28398,2.28665,50010000.0
2008-09-01 18:55:00,2.28445,2.28881,2.28266,2.288,48010000.0
2008-09-01 19:00:00,2.28588,2.2888,2.28195,2.28704,47140000.0
2008-09-01 19:05:00,2.28718,2.28853,2.28208,2.28667,48760000.0
2008-09-01 19:10:00,2.28772,2.28866,2.2833,2.28373,44510000.0
2008-09-01 19:15:00,2.28644,2.2882,2.28072,2.28072,64390000.0
2008-09-01 19:20:00,2.28775,2.28906,2.28034,2.2879,40630000.0
2008-09-01 19:25:00,2.28578,2.28807,2.27991,2.28637,40760000.0
2008-09-01 19:30:00,2.28561,2.28697,2.28167,2.28586,46380000.0
2008-09-01 19:35:00,2.28704,2.28793,2.28254,2.28459,37880000.0
2008-09-01 19:40:00,2.28523,2.28732,2.28172,2.28439,29880000.0
2008-09-01 19:45:00,2.28511,2.28672,2.27946,2.2823,33500000.0
2008-09-01 19:50:00,2.28534,2.28732,2.28029,2.28418,30500000.0
2008-09-01 19:55:00,2.28597,2.28799,2.28125,2.28581,60130000.0
2008-09-01 20:00:00,2.28592,2.28733,2.28122,2.28539,41250000.0
2008-09-01 20:05:00,2.28387,2.28729,2.28105,2.28549,46880000.0
2008-09-01 20:10:00,2.2854,2.28695,2.27948,2.28586,42260000.0
2008-09-01 20:15:00,2.28376,2.28653,2.27924,2.28397,45630000.0
2008-09-01 20:20:00,2.28238,2.28697,2.28156,2.28343,53380000.0
2008-09-01 20:25:00,2.28409,2.28732,2.28026,2.28599,49380000.0
2008-09-01 20:30:00,2.28519,2.28663,2.28031,2.28515,42880000.0
2008-09-01 20:35:00,2.28552,2.28647,2.28055,2.28055,41130000.0
2008-09-01 20:40:00,2.28252,2.28658,2.28011,2.28439,58140000.0
2008-09-01 20:45:00,2.28554,2.28627,2.28046,2.28561,38380000.0
2008-09-01 20:50:00,2.28522,2.28718,2.28057,2.28538,37130000.0
2008-09-01 20:55:00,2.28257,2.287,2.2798,2.28544,53130000.0
2008-09-01 21:00:00,2.28451,2.28685,2.2828,2.28443,42130000.0
2008-09-01 21:05:00,2.28491,2.28728,2.28252,2.28577,44880000.0
2008-09-01 21:10:00,2.28298,2.28699,2.28092,2.2824,47390000.0
2008-09-01 21:15:00,2.28656,2.28733,2.28154,2.28672,34380000.0
2008-09-01 21:20:00,2.28532,2.28785,2.27971,2.28255,31380000.0
2008-09-01 21:25:00,2.2849,2.28587,2.28034,2.28587,35250000.0
2008-09-01 21:30:00,2.28386,2.28635,2.28088,2.28539,36250000.0
2008-09-01 21:35:00,2.27969,2.28711,2.27969,2.28365,45500000.0
2008-09-01 21:40:00,2.2839,2.28609,2.28057,2.2849,38010000.0
2008-09-01 21:45:00,2.28574,2.28651,2.27914,2.28254,41630000.0
2008-09-01 21:50:00,2.28525,2.28688,2.28127,2.28588,23630000.0
2008-09-01 21:55:00,2.28496,2.28676,2.27832,2.27832,43630000.0
2008-09-01 22:00:00,2.2855,2.28736,2.28132,2.2847,39010000.0
2008-09-01 22:05:00,2.28394,2.28623,2.27929,2.28385,37890000.0
2008-09-01 22:10:00,2.28388,2.28694,2.28118,2.28432,37750000.0
2008-09-01 22:15:00,2.28516,2.28652,2.2801,2.28438,40250000.0
2008-09-01 22:20:00,2.28378,2.28715,2.27971,2.28638,47750000.0
2008-09-01 22:25:00,2.28392,2.28656,2.28118,2.28594,42880000.0
2008-09-01 22:30:00,2.28557,2.28557,2.2805,2.28431,38760000.0
2008-09-01 22:35:00,2.2846,2.28596,2.27977,2.2804,40640000.0
2008-09-01 22:40:00,2.28395,2.28437,2.27675,2.28323,32500000.0
2008-09-01 22:45:00,2.28098,2.28527,2.2789,2.28071,40250000.0
2008-09-01 22:50:00,2.28349,2.28547,2.27964,2.28403,46000000.0
2008-09-01 22:55:00,2.28215,2.28529,2.27902,2.28319,34880000.0
2008-09-01 23:00:00,2.28273,2.28493,2.27731,2.28465,43140000.0
2008-09-01 23:05:00,2.27938,2.28666,2.27886,2.28419,42750000.0
2008-09-01 23:10:00,2.28401,2.2863,2.28107,2.28247,39890000.0
2008-09-01 23:15:00,2.28142,2.28792,2.28141,2.28719,37880000.0
2008-09-01 23:20:00,2.28472,2.28716,2.27884,2.28269,43760000.0
2008-09-01 23:25:00,2.28483,2.28629,2.28135,2.28616,34260000.0
2008-09-01 23:30:00,2.28119,2.2852,2.27902,2.28312,36520000.0
2008-09-01 23:35:00,2.28338,2.28621,2.28038,2.28572,35020000.0
2008-09-01 23:40:00,2.28548,2.28608,2.27997,2.28137,34510000.0
2008-09-01 23:45:00,2.28248,2.28509,2.28047,2.28402,35130000.0
2008-09-01 23:50:00,2.28441,2.28651,2.2797,2.28311,33250000.0
2008-09-01 23:55:00,2.28577,2.28903,2.28254,2.28543,37500000.0
2008-09-02 00:00:00,2.28925,2.28925,2.28046,2.28756,51520000.0
2008-09-02 00:05:00,2.28591,2.28948,2.28173,2.28907,48760000.0
2008-09-02 00:10:00,2.28846,2.28955,2.28389,2.28949,45880000.0
2008-09-02 00:15:00,2.2874,2.29046,2.28495,2.28936,48520000.0
2008-09-02 00:20:00,2.28815,2.29083,2.28523,2.29007,48140000.0
2008-09-02 00:25:00,2.2892,2.29291,2.28487,2.29181,55260000.0
2008-09-02 00:30:00,2.29157,2.29248,2.28499,2.28886,53760000.0
2008-09-02 00:35:00,2.29139,2.29172,2.28711,2.28799,43390000.0
2008-09-02 00:40:00,2.29224,2.29231,2.28489,2.29077,50750000.0
2008-09-02 00:45:00,2.29203,2.29359,2.28755,2.29127,46640000.0
2008-09-02 00:50:00,2.29071,2.29297,2.28581,2.2922,53770000.0
2008-09-02 00:55:00,2.29011,2.29177,2.28676,2.29033,48000000.0
2008-09-02 01:00:00,2.29116,2.29163,2.28329,2.28901,61010000.0
2008-09-02 01:05:00,2.2904,2.2904,2.28238,2.28892,38750000.0
2008-09-02 01:10:00,2.28765,2.2887,2.28297,2.28297,39510000.0
2008-09-02 01:15:00,2.28581,2.28924,2.28318,2.28924,48010000.0
2008-09-02 01:20:00,2.2891,2.29181,2.28479,2.28479,47010000.0
2008-09-02 01:25:00,2.28857,2.291,2.28509,2.28807,43150000.0
2008-09-02 01:30:00,2.28611,2.29085,2.28395,2.28923,46880000.0
2008-09-02 01:35:00,2.28266,2.28922,2.28266,2.28663,45890000.0
2008-09-02 01:40:00,2.28895,2.29016,2.28611,2.28804,40880000.0
2008-09-02 01:45:00,2.28805,2.29119,2.28655,2.2906,52880000.0
2008-09-02 01:50:00,2.2895,2.29155,2.28609,2.28869,53380000.0
2008-09-02 01:55:00,2.28835,2.2906,2.28683,2.2895,34130000.0
2008-09-02 02:00:00,2.2887,2.28977,2.28451,2.28678,47250000.0
2008-09-02 02:05:00,2.28758,2.29061,2.28515,2.28836,43000000.0
2008-09-02 02:10:00,2.28931,2.2904,2.28356,2.28882,50380000.0
2008-09-02 02:15:00,2.2882,2.28999,2.28276,2.28882,52640000.0
2008-09-02 02:20:00,2.28853,2.29082,2.28377,2.28828,39380000.0
2008-09-02 02:25:00,2.28827,2.29087,2.28452,2.29017,39130000.0
2008-09-02 02:30:00,2.28905,2.29227,2.28558,2.28983,52650000.0
2008-09-02 02:35:00,2.28809,2.29257,2.28554,2.2905,37750000.0
2008-09-02 02:40:00,2.29107,2.29347,2.28638,2.29171,50400000.0
2008-09-02 02:45:00,2.29189,2.29276,2.2862,2.29056,44880000.0
2008-09-02 02:50:00,2.29101,2.29101,2.28513,2.28832,34500000.0
2008-09-02 02:55:00,2.2911,2.29192,2.28684,2.29003,46260000.0
2008-09-02 03:00:00,2.28856,2.29096,2.28525,2.28919,48000000.0
2008-09-02 03:05:00,2.28933,2.2916,2.28715,2.28998,45630000.0
2008-09-02 03:10:00,2.28894,2.29198,2.28623,2.28708,46640000.0
2008-09-02 03:15:00,2.28745,2.29052,2.28501,2.28857,41130000.0
2008-09-02 03:20:00,2.2901,2.29066,2.28485,2.2875,46000000.0
2008-09-02 03:25:00,2.29012,2.29012,2.28447,2.28923,41760000.0
2008-09-02 03:30:00,2.2898,2.29119,2.28332,2.28814,49270000.0
2008-09-02 03:35:00,2.28855,2.29049,2.28551,2.28903,40760000.0
2008-09-02 03:40:00,2.28622,2.29045,2.28615,2.28852,37510000.0
2008-09-02 03:45:00,2.28831,2.29041,2.28517,2.28819,40260000.0
2008-09-02 03:50:00,2.28463,2.28879,2.28377,2.28823,41380000.0
2008-09-02 03:55:00,2.28952,2.28952,2.2836,2.28808,43890000.0
2008-09-02 04:00:00,2.29065,2.29065,2.28543,2.2869,43140000.0
2008-09-02 04:05:00,2.28989,2.29017,2.28365,2.28878,37630000.0
2008-09-02 04:10:00,2.28586,2.29006,2.2836,2.28886,45260000.0
2008-09-02 04:15:00,2.28987,2.29022,2.28454,2.28812,45880000.0
2008-09-02 04:20:00,2.28822,2.29061,2.28444,2.28626,41510000.0
2008-09-02 04:25:00,2.2882,2.2909,2.2853,2.2902,54250000.0
2008-09-02 04:30:00,2.28795,2.29286,2.28401,2.28778,38010000.0
2008-09-02 04:35:00,2.29112,2.29112,2.2833,2.28664,44630000.0
2008-09-02 04:40:00,2.29035,2.29108,2.28495,2.29105,51510000.0
2008-09-02 04:45:00,2.28906,2.2921,2.28632,2.29067,48510000.0
2008-09-02 04:50:00,2.29141,2.29214,2.28614,2.29161,35250000.0
2008-09-02 04:55:00,2.28988,2.29181,2.2858,2.29071,43010000.0
2008-09-02 05:00:00,2.2904,2.29242,2.28774,2.29096,55130000.0
2008-09-02 05:05:00,2.29147,2.29402,2.2857,2.29045,50880000.0
2008-09-02 05:10:00,2.29172,2.29275,2.28529,2.29168,44000000.0
2008-09-02 05:15:00,2.28941,2.29188,2.28649,2.29072,39750000.0
2008-09-02 05:20:00,2.29075,2.2921,2.28662,2.2921,47760000.0
2008-09-02 05:25:00,2.28983,2.29317,2.28652,2.29261,43880000.0
2008-09-02 05:30:00,2.29098,2.2927,2.28662,2.29221,42750000.0
2008-09-02 05:35:00,2.29,2.29253,2.2846,2.29096,44020000.0
2008-09-02 05:40:00,2.28989,2.29226,2.28687,2.29004,39130000.0
2008-09-02 05:45:00,2.29074,2.29255,2.28888,2.29132,42630000.0
2008-09-02 05:50:00,2.29001,2.29287,2.286,2.29064,41880000.0
2008-09-02 05:55:00,2.29089,2.29274,2.28631,2.29195,43630000.0
2008-09-02 06:00:00,2.28788,2.29249,2.28571,2.28827,42510000.0
2008-09-02 06:05:00,2.29201,2.2925,2.28561,2.29187,50010000.0
2008-09-02 06:10:00,2.29212,2.29238,2.28823,2.29098,46630000.0
2008-09-02 06:15:00,2.28975,2.29241,2.28833,2.28994,41260000.0
2008-09-02 06:20:00,2.29039,2.29226,2.28572,2.28943,52510000.0
2008-09-02 06:25:00,2.29053,2.29197,2.28619,2.28993,46760000.0
2008-09-02 06:30:00,2.28958,2.2919,2.28615,2.28953,54260000.0
2008-09-02 06:35:00,2.28934,2.29141,2.28576,2.29054,48880000.0
2008-09-02 06:40:00,2.28872,2.29219,2.28534,2.29068,42250000.0
2008-09-02 06:45:00,2.29162,2.29254,2.28444,2.29175,54010000.0
2008-09-02 06:50:00,2.28795,2.29196,2.28373,2.28833,41750000.0
2008-09-02 06:55:00,2.29008,2.29069,2.28396,2.28931,45380000.0
2008-09-02 07:00:00,2.2897,2.29159,2.28585,2.29037,38250000.0
2008-09-02 07:05:00,2.28751,2.29096,2.28624,2.28869,48000000.0
2008-09-02 07:10:00,2.28863,2.28952,2.28357,2.28818,45640000.0
2008-09-02 07:15:00,2.28899,2.28944,2.28287,2.28463,43510000.0
2008-09-02 07:20:00,2.28761,2.29108,2.28501,2.28738,40380000.0
2008-09-02 07:25:00,2.28959,2.29086,2.28472,2.28759,57630000.0
2008-09-02 07:30:00,2.28987,2.2912,2.28464,2.28865,46010000.0
2008-09-02 07:35:00,2.28663,2.29239,2.28663,2.29006,47510000.0
2008-09-02 07:40:00,2.29088,2.293,2.28764,2.29226,46650000.0
2008-09-02 07:45:00,2.28717,2.29423,2.28629,2.28955,48380000.0
2008-09-02 07:50:00,2.29033,2.29285,2.28608,2.29278,45130000.0
2008-09-02 07:55:00,2.28907,2.29742,2.28884,2.29417,43500000.0
2008-09-02 08:00:00,2.29666,2.297,2.29041,2.29383,46760000.0
2008-09-02 08:05:00,2.29413,2.29544,2.288,2.2935,49510000.0
2008-09-02 08:10:00,2.28736,2.29461,2.28679,2.29411,46020000.0
2008-09-02 08:15:00,2.29527,2.29641,2.29049,2.29594,42880000.0
2008-09-02 08:20:00,2.29559,2.2996,2.29203,2.29778,42630000.0
2008-09-02 08:25:00,2.29918,2.30187,2.29391,2.29843,41130000.0
2008-09-02 08:30:00,2.29979,2.30094,2.29265,2.29661,43260000.0
2008-09-02 08:35:00,2.29981,2.30596,2.2969,2.30345,40510000.0
2008-09-02 08:40:00,2.30302,2.30774,2.30023,2.30452,43510000.0
2008-09-02 08:45:00,2.30767,2.31104,2.30272,2.30976,50890000.0
2008-09-02 08:50:00,2.30868,2.31038,2.30453,2.30679,45000000.0
2008-09-02 08:55:00,2.30619,2.31186,2.30576,2.30905,46770000.0
2008-09-02 09:00:00,2.3106,2.31129,2.30443,2.3089,44750000.0
2008-09-02 09:05:00,2.30654,2.30998,2.30602,2.30723,45130000.0
2008-09-02 09:10:00,2.30566,2.30745,2.30205,2.30615,45130000.0
2008-09-02 09:15:00,2.3075,2.3075,2.30087,2.30606,42760000.0
2008-09-02 09:20:00,2.30713,2.30907,2.30223,2.30731,57010000.0
2008-09-02 09:25:00,2.30838,2.31138,2.30439,2.30923,53880000.0
2008-09-02 09:30:00,2.30986,2.31061,2.30543,2.30927,36380000.0
2008-09-02 09:35:00,2.30944,2.30949,2.30273,2.30819,47260000.0
2008-09-02 09:40:00,2.30714,2.30788,2.29986,2.30704,45630000.0
2008-09-02 09:45:00,2.30716,2.3116,2.3002,2.31014,43500000.0
2008-09-02 09:50:00,2.31176,2.31385,2.30686,2.31166,46380000.0
2008-09-02 09:55:00,2.30999,2.3138,2.30448,2.31238,54640000.0
2008-09-02 10:00:00,2.31168,2.31341,2.3081,2.31198,50010000.0
2008-09-02 10:05:00,2.31324,2.31428,2.30807,2.31145,44750000.0
2008-09-02 10:10:00,2.31314,2.31475,2.30807,2.31475,39010000.0
2008-09-02 10:15:00,2.31034,2.31697,2.30895,2.31569,39260000.0
2008-09-02 10:20:00,2.31579,2.31606,2.30726,2.3116,36760000.0
2008-09-02 10:25:00,2.31249,2.31279,2.30452,2.31131,39260000.0
2008-09-02 10:30:00,2.30928,2.31335,2.30463,2.31105,51510000.0
2008-09-02 10:35:00,2.31117,2.31227,2.30655,2.31175,50380000.0
2008-09-02 10:40:00,2.31161,2.31188,2.30483,2.30857,44260000.0
2008-09-02 10:45:00,2.31059,2.31102,2.30042,2.30593,50630000.0
2008-09-02 10:50:00,2.30771,2.31093,2.30544,2.30796,40000000.0
2008-09-02 10:55:00,2.30932,2.31089,2.30567,2.30904,46130000.0
2008-09-02 11:00:00,2.30968,2.31103,2.30536,2.30965,45390000.0
2008-09-02 11:05:00,2.31036,2.31152,2.30442,2.31043,42750000.0
2008-09-02 11:10:00,2.31122,2.31278,2.3077,2.30858,52380000.0
2008-09-02 11:15:00,2.31138,2.31325,2.30809,2.31134,40250000.0
2008-09-02 11:20:00,2.30985,2.31478,2.3038,2.31301,50250000.0
2008-09-02 11:25:00,2.31554,2.31682,2.31109,2.31518,42000000.0
2008-09-02 11:30:00,2.31541,2.31984,2.31343,2.31984,44260000.0
2008-09-02 11:35:00,2.31611,2.32072,2.31559,2.3178,38390000.0
2008-09-02 11:40:00,2.31777,2.32074,2.31332,2.31655,43880000.0
2008-09-02 11:45:00,2.31747,2.31958,2.31481,2.31907,43880000.0
2008-09-02 11:50:00,2.32049,2.32049,2.31375,2.31824,43130000.0
2008-09-02 11:55:00,2.31857,2.31967,2.31345,2.31815,46260000.0
2008-09-02 12:00:00,2.31805,2.31864,2.31098,2.31587,45890000.0
2008-09-02 12:05:00,2.31414,2.31629,2.30958,2.312,40000000.0
2008-09-02 12:10:00,2.31416,2.31416,2.30726,2.31312,38880000.0
2008-09-02 12:15:00,2.31143,2.31448,2.3082,2.31307,39500000.0
2008-09-02 12:20:00,2.31046,2.3156,2.30905,2.31082,49880000.0
2008-09-02 12:25:00,2.31323,2.31449,2.30859,2.30991,51880000.0
2008-09-02 12:30:00,2.31092,2.31426,2.30764,2.31314,40630000.0
2008-09-02 12:35:00,2.3126,2.31336,2.30568,2.31316,41500000.0
2008-09-02 12:40:00,2.30931,2.31329,2.30787,2.31089,41010000.0
2008-09-02 12:45:00,2.31135,2.31295,2.30785,2.31236,35260000.0
2008-09-02 12:50:00,2.31111,2.31278,2.30785,2.31175,51260000.0
2008-09-02 12:55:00,2.30895,2.31471,2.30594,2.30979,50140000.0
2008-09-02 13:00:00,2.31028,2.31206,2.30488,2.31118,48010000.0
2008-09-02 13:05:00,2.30851,2.31389,2.30668,2.313,42000000.0
2008-09-02 13:10:00,2.31303,2.31319,2.30749,2.31034,42630000.0
2008-09-02 13:15:00,2.31215,2.31413,2.30623,2.31224,49260000.0
2008-09-02 13:20:00,2.30743,2.31497,2.30743,2.31399,51880000.0
2008-09-02 13:25:00,2.31432,2.31497,2.30804,2.31077,49500000.0
2008-09-02 13:30:00,2.30955,2.31433,2.30891,2.31156,39010000.0
2008-09-02 13:35:00,2.31245,2.31437,2.3063,2.31221,48130000.0
2008-09-02 13:40:00,2.31101,2.31224,2.30578,2.30814,46890000.0
2008-09-02 13:45:00,2.30878,2.31082,2.30203,2.3062,40380000.0
2008-09-02 13:50:00,2.30446,2.30598,2.29646,2.30517,41630000.0
2008-09-02 13:55:00,2.3064,2.3064,2.29809,2.29809,40880000.0
2008-09-02 14:00:00,2.30396,2.30632,2.30072,2.30578,41510000.0
2008-09-02 14:05:00,2.30419,2.30778,2.30142,2.30489,46260000.0
2008-09-02 14:10:00,2.30607,2.30676,2.30008,2.30008,42510000.0
2008-09-02 14:15:00,2.30612,2.30888,2.30348,2.30552,40880000.0
2008-09-02 14:20:00,2.30593,2.31127,2.30372,2.31076,44880000.0
2008-09-02 14:25:00,2.31051,2.31201,2.3054,2.3106,45250000.0
2008-09-02 14:30:00,2.31091,2.31331,2.30726,2.3115,39380000.0
2008-09-02 14:35:00,2.31095,2.31343,2.30775,2.30954,49010000.0
2008-09-02 14:40:00,2.31206,2.31274,2.3049,2.31102,48880000.0
2008-09-02 14:45:00,2.30924,2.31307,2.30737,2.31208,47010000.0
2008-09-02 14:50:00,2.30838,2.31466,2.30701,2.31253,54010000.0
2008-09-02 14:55:00,2.31156,2.31382,2.30818,2.31224,47250000.0
2008-09-02 15:00:00,2.31352,2.31443,2.30588,2.31108,57760000.0
2008-09-02 15:05:00,2.31346,2.31498,2.30974,2.31494,37380000.0
2008-09-02 15:10:00,2.31365,2.31365,2.3069,2.3069,41500000.0
2008-09-02 15:15:00,2.31081,2.31247,2.30682,2.30723,48500000.0
2008-09-02 15:20:00,2.31023,2.31091,2.3038,2.30955,49250000.0
2008-09-02 15:25:00,2.31032,2.31032,2.30527,2.30928,43140000.0
2008-09-02 15:30:00,2.3084,2.30997,2.30336,2.30783,42260000.0
2008-09-02 15:35:00,2.30492,2.31115,2.30093,2.30357,42390000.0
2008-09-02 15:40:00,2.30706,2.30771,2.30007,2.3023,38890000.0
2008-09-02 15:45:00,2.30538,2.30772,2.29912,2.30532,53630000.0
2008-09-02 15:50:00,2.30613,2.30722,2.30006,2.3057,48260000.0
2008-09-02 15:55:00,2.30789,2.30789,2.30228,2.30528,50630000.0
2008-09-02 16:00:00,2.30544,2.30579,2.29876,2.30185,47020000.0
2008-09-02 16:05:00,2.30188,2.30231,2.29554,2.29813,37010000.0
2008-09-02 16:10:00,2.29621,2.30025,2.28924,2.29392,43390000.0
2008-09-02 16:15:00,2.29644,2.29752,2.29133,2.29213,50650000.0
2008-09-02 16:20:00,2.29352,2.29604,2.28882,2.29259,40380000.0
2008-09-02 16:25:00,2.29297,2.29565,2.28996,2.29557,41260000.0
2008-09-02 16:30:00,2.29558,2.29621,2.28986,2.29621,46760000.0
2008-09-02 16:35:00,2.29643,2.29768,2.28933,2.29724,47520000.0
2008-09-02 16:40:00,2.29594,2.29858,2.29131,2.29568,40000000.0
2008-09-02 16:45:00,2.29686,2.30041,2.29305,2.30041,40750000.0
2008-09-02 16:50:00,2.30003,2.30244,2.29456,2.2975,35880000.0
2008-09-02 16:55:00,2.30113,2.3039,2.29726,2.30253,39750000.0
2008-09-02 17:00:00,2.3021,2.30402,2.29693,2.30295,37770000.0
2008-09-02 17:05:00,2.30092,2.30473,2.29857,2.30264,48260000.0
2008-09-02 17:10:00,2.29669,2.30439,2.29669,2.3015,34630000.0
2008-09-02 17:15:00,2.30325,2.30472,2.29873,2.3005,50500000.0
2008-09-02 17:20:00,2.30065,2.30223,2.29677,2.3004,47630000.0
2008-09-02 17:25:00,2.29806,2.30149,2.29436,2.30119,37500000.0
2008-09-02 17:30:00,2.30054,2.30378,2.2961,2.30157,38400000.0
2008-09-02 17:35:00,2.30024,2.30391,2.29592,2.30117,38130000.0
2008-09-02 17:40:00,2.29946,2.30454,2.2988,2.30449,47880000.0
2008-09-02 17:45:00,2.30391,2.30481,2.29766,2.30246,45630000.0
2008-09-02 17:50:00,2.30242,2.30342,2.29776,2.30165,44380000.0
2008-09-02 17:55:00,2.30051,2.30185,2.29492,2.30092,40760000.0
2008-09-02 18:00:00,2.30102,2.30168,2.29641,2.3002,52390000.0
2008-09-02 18:05:00,2.29968,2.30145,2.29522,2.29884,47010000.0
2008-09-02 18:10:00,2.29892,2.30211,2.29698,2.30032,35380000.0
2008-09-02 18:15:00,2.30094,2.30228,2.29665,2.30142,57510000.0
2008-09-02 18:20:00,2.30041,2.30385,2.29689,2.30034,49890000.0
2008-09-02 18:25:00,2.29847,2.30132,2.29497,2.29937,34390000.0
2008-09-02 18:30:00,2.29991,2.3009,2.29417,2.29627,53760000.0
2008-09-02 18:35:00,2.29811,2.30041,2.29269,2.29699,44750000.0
2008-09-02 18:40:00,2.29892,2.30039,2.29445,2.29948,53500000.0
2008-09-02 18:45:00,2.2981,2.30008,2.29339,2.30008,49650000.0
2008-09-02 18:50:00,2.29848,2.30057,2.29521,2.29833,54880000.0
2008-09-02 18:55:00,2.29815,2.30155,2.2959,2.29939,46760000.0
2008-09-02 19:00:00,2.29945,2.30077,2.29262,2.2988,48630000.0
2008-09-02 19:05:00,2.29833,2.30086,2.29264,2.29837,48500000.0
2008-09-02 19:10:00,2.2968,2.29969,2.2945,2.29712,37630000.0
2008-09-02 19:15:00,2.29877,2.30112,2.29334,2.29386,66250000.0
2008-09-02 19:20:00,2.29708,2.29973,2.29198,2.29973,48520000.0
2008-09-02 19:25:00,2.29866,2.29995,2.29366,2.29979,36890000.0
2008-09-02 19:30:00,2.30036,2.30419,2.29567,2.3013,48640000.0
2008-09-02 19:35:00,2.29891,2.30497,2.29653,2.30275,36500000.0
2008-09-02 19:40:00,2.30368,2.30489,2.30014,2.30275,48000000.0
2008-09-02 19:45:00,2.30182,2.30399,2.29689,2.29967,36630000.0
2008-09-02 19:50:00,2.29986,2.30325,2.29616,2.30216,35510000.0
2008-09-02 19:55:00,2.30147,2.30324,2.2951,2.29987,56010000.0
2008-09-02 20:00:00,2.30006,2.30223,2.29797,2.30078,46380000.0
2008-09-02 20:05:00,2.30152,2.30315,2.29724,2.30315,50380000.0
2008-09-02 20:10:00,2.29967,2.30347,2.29609,2.30198,38380000.0
2008-09-02 20:15:00,2.30104,2.30213,2.2951,2.30003,43510000.0
2008-09-02 20:20:00,2.29857,2.3027,2.29617,2.30029,43750000.0
2008-09-02 20:25:00,2.3012,2.30562,2.29949,2.30458,47880000.0
2008-09-02 20:30:00,2.30239,2.30536,2.29925,2.30477,44000000.0
2008-09-02 20:35:00,2.3052,2.30737,2.30076,2.3033,42380000.0
2008-09-02 20:40:00,2.30392,2.30713,2.30056,2.30507,62250000.0
2008-09-02 20:45:00,2.30575,2.3062,2.29982,2.30422,36130000.0
2008-09-02 20:50:00,2.30476,2.30724,2.30009,2.30349,42760000.0
2008-09-02 20:55:00,2.30354,2.30607,2.29712,2.30341,44760000.0
2008-09-02 21:00:00,2.30223,2.30511,2.29801,2.30297,47630000.0
2008-09-02 21:05:00,2.30192,2.30434,2.2996,2.30339,44500000.0
2008-09-02 21:10:00,2.30051,2.30448,2.29994,2.29994,38880000.0
2008-09-02 21:15:00,2.30257,2.30421,2.29874,2.30324,41250000.0
2008-09-02 21:20:00,2.30177,2.30296,2.29697,2.30043,40380000.0
2008-09-02 21:25:00,2.30256,2.30341,2.29723,2.3017,42760000.0
2008-09-02 21:30:00,2.30073,2.30404,2.29801,2.30176,44750000.0
2008-09-02 21:35:00,2.29905,2.30497,2.29875,2.30252,41250000.0
2008-09-02 21:40:00,2.30384,2.30525,2.2975,2.30374,43880000.0
2008-09-02 21:45:00,2.30379,2.30433,2.29808,2.29972,44000000.0
2008-09-02 21:50:00,2.30158,2.30505,2.29924,2.30448,30500000.0
2008-09-02 21:55:00,2.30346,2.30576,2.29983,2.30079,49250000.0
2008-09-02 22:00:00,2.30479,2.30845,2.30263,2.30631,37630000.0
2008-09-02 22:05:00,2.30555,2.30804,2.30273,2.30578,44380000.0
2008-09-02 22:10:00,2.30637,2.30872,2.30225,2.30688,36380000.0
2008-09-02 22:15:00,2.30832,2.30832,2.30027,2.30437,35880000.0
2008-09-02 22:20:00,2.30609,2.30806,2.30071,2.30606,42630000.0
2008-09-02 22:25:00,2.30599,2.30697,2.30153,2.305,39760000.0
2008-09-02 22:30:00,2.30568,2.30662,2.29985,2.30475,39750000.0
2008-09-02 22:35:00,2.30566,2.30609,2.30039,2.30063,34380000.0
2008-09-02 22:40:00,2.30479,2.30493,2.29836,2.30397,36760000.0
2008-09-02 22:45:00,2.30219,2.30579,2.29912,2.30134,31250000.0
2008-09-02 22:50:00,2.30487,2.30649,2.29954,2.30649,40500000.0
2008-09-02 22:55:00,2.30558,2.30612,2.2981,2.30314,39260000.0
2008-09-02 23:00:00,2.30103,2.30485,2.29686,2.30485,44880000.0
2008-09-02 23:05:00,2.29979,2.30767,2.29796,2.30679,42260000.0
2008-09-02 23:10:00,2.30688,2.30771,2.30212,2.30521,42000000.0
2008-09-02 23:15:00,2.30194,2.30816,2.30194,2.30752,32630000.0
2008-09-02 23:20:00,2.30458,2.30772,2.30072,2.30381,40760000.0
2008-09-02 23:25:00,2.30689,2.30848,2.30198,2.30685,37630000.0
2008-09-02 23:30:00,2.3014,2.30735,2.30053,2.30488,43640000.0
2008-09-02 23:35:00,2.30562,2.30647,2.30128,2.30185,33760000.0
2008-09-02 23:40:00,2.3023,2.30626,2.29982,2.30163,29380000.0
2008-09-02 23:45:00,2.30042,2.30536,2.29795,2.30402,38250000.0
2008-09-02 23:50:00,2.30345,2.3055,2.29654,2.30199,56260000.0
2008-09-02 23:55:00,2.30442,2.30514,2.29821,2.30226,43880000.0
2008-09-03 00:00:00,2.30292,2.30604,2.29722,2.30055,62380000.0
2008-09-03 00:05:00,2.30028,2.30445,2.29612,2.30128,44250000.0
2008-09-03 00:10:00,2.30055,2.30546,2.29765,2.30202,43250000.0
2008-09-03 00:15:00,2.30299,2.30491,2.29724,2.30095,48010000.0
2008-09-03 00:20:00,2.30361,2.30641,2.3001,2.30444,44130000.0
2008-09-03 00:25:00,2.3007,2.30566,2.29703,2.30511,58770000.0
2008-09-03 00:30:00,2.30235,2.30629,2.29782,2.30163,47630000.0
2008-09-03 00:35:00,2.301,2.30636,2.29792,2.30019,37010000.0
2008-09-03 00:40:00,2.30482,2.30664,2.29981,2.30557,46130000.0
2008-09-03 00:45:00,2.30163,2.30634,2.29642,2.30474,53000000.0
2008-09-03 00:50:00,2.30077,2.30574,2.29793,2.30546,54010000.0
2008-09-03 00:55:00,2.30004,2.30635,2.30004,2.30499,48010000.0
2008-09-03 01:00:00,2.30433,2.30546,2.29473,2.30273,64140000.0
2008-09-03 01:05:00,2.3014,2.30611,2.29769,2.30457,46760000.0
2008-09-03 01:10:00,2.30523,2.30523,2.29709,2.29997,38260000.0
2008-09-03 01:15:00,2.30324,2.30406,2.29642,2.3019,43630000.0
2008-09-03 01:20:00,2.29934,2.30363,2.29409,2.29663,52400000.0
2008-09-03 01:25:00,2.3027,2.30391,2.29644,2.29903,50390000.0
2008-09-03 01:30:00,2.29577,2.30135,2.29471,2.30135,39390000.0
2008-09-03 01:35:00,2.2954,2.30391,2.2954,2.29923,44500000.0
2008-09-03 01:40:00,2.30136,2.30203,2.29714,2.29873,32130000.0
2008-09-03 01:45:00,2.29855,2.30275,2.29726,2.29963,57020000.0
2008-09-03 01:50:00,2.30175,2.30294,2.29834,2.30132,53880000.0
2008-09-03 01:55:00,2.3014,2.30451,2.30028,2.3043,33510000.0
2008-09-03 02:00:00,2.30605,2.30677,2.30059,2.30213,44640000.0
2008-09-03 02:05:00,2.30546,2.30626,2.30079,2.30282,48380000.0
2008-09-03 02:10:00,2.3065,2.30797,2.30017,2.30489,57250000.0
2008-09-03 02:15:00,2.30689,2.30896,2.30222,2.30501,52750000.0
2008-09-03 02:20:00,2.30722,2.30827,2.30186,2.30711,38880000.0
2008-09-03 02:25:00,2.30449,2.30563,2.29848,2.30345,40880000.0
2008-09-03 02:30:00,2.30273,2.30662,2.29828,2.30465,56880000.0
2008-09-03 02:35:00,2.30238,2.30543,2.29811,2.30302,48750000.0
2008-09-03 02:40:00,2.30549,2.30657,2.29932,2.30446,58000000.0
2008-09-03 02:45:00,2.30568,2.30599,2.3004,2.30335,46750000.0
2008-09-03 02:50:00,2.30185,2.30655,2.29752,2.30565,42750000.0
2008-09-03 02:55:00,2.30389,2.30691,2.29987,2.30386,47250000.0
2008-09-03 03:00:00,2.3047,2.30517,2.29864,2.30149,47880000.0
2008-09-03 03:05:00,2.3033,2.30554,2.3005,2.30376,49630000.0
2008-09-03 03:10:00,2.3016,2.30736,2.29996,2.3057,51750000.0
2008-09-03 03:15:00,2.30289,2.30769,2.30233,2.30488,45000000.0
2008-09-03 03:20:00,2.30607,2.30948,2.30056,2.30494,41760000.0
2008-09-03 03:25:00,2.30677,2.30756,2.30249,2.30537,42000000.0
2008-09-03 03:30:00,2.30688,2.31005,2.30287,2.30873,48010000.0
2008-09-03 03:35:00,2.30744,2.30902,2.3052,2.30804,48750000.0
2008-09-03 03:40:00,2.30416,2.30913,2.30416,2.30602,40260000.0
2008-09-03 03:45:00,2.30682,2.30882,2.30295,2.30758,38510000.0
2008-09-03 03:50:00,2.30397,2.30755,2.30118,2.30612,43250000.0
2008-09-03 03:55:00,2.30766,2.30766,2.3003,2.30473,42500000.0
2008-09-03 04:00:00,2.30642,2.3069,2.30139,2.30281,36380000.0
2008-09-03 04:05:00,2.30631,2.30741,2.30113,2.30652,42510000.0
2008-09-03 04:10:00,2.30336,2.30682,2.30145,2.3058,50000000.0
2008-09-03 04:15:00,2.30767,2.30767,2.30253,2.305,49880000.0
2008-09-03 04:20:00,2.3065,2.30758,2.30274,2.30416,45500000.0
2008-09-03 04:25:00,2.30392,2.30625,2.2997,2.30408,47880000.0
2008-09-03 04:30:00,2.30351,2.30657,2.299,2.29997,45880000.0
2008-09-03 04:35:00,2.3054,2.30605,2.29851,2.30146,45000000.0
2008-09-03 04:40:00,2.30479,2.30695,2.30123,2.3054,44890000.0
2008-09-03 04:45:00,2.30671,2.30839,2.30151,2.30651,47140000.0
2008-09-03 04:50:00,2.30758,2.31085,2.30312,2.30735,39510000.0
2008-09-03 04:55:00,2.30461,2.30879,2.30116,2.3078,41880000.0
2008-09-03 05:00:00,2.30617,2.30935,2.30474,2.30769,45250000.0
2008-09-03 05:05:00,2.30673,2.30887,2.30299,2.30746,53380000.0
2008-09-03 05:10:00,2.30628,2.30896,2.3023,2.30868,45010000.0
2008-09-03 05:15:00,2.3044,2.30953,2.30006,2.30887,36630000.0
2008-09-03 05:20:00,2.3076,2.30883,2.30272,2.30793,46750000.0
2008-09-03 05:25:00,2.30439,2.30891,2.30366,2.30687,43140000.0
2008-09-03 05:30:00,2.30587,2.30893,2.30402,2.30849,33880000.0
2008-09-03 05:35:00,2.3076,2.30962,2.30408,2.30848,50760000.0
2008-09-03 05:40:00,2.30724,2.30928,2.30304,2.30854,35130000.0
2008-09-03 05:45:00,2.30809,2.30981,2.30509,2.30823,41500000.0
2008-09-03 05:50:00,2.30751,2.30856,2.30265,2.30692,45880000.0
2008-09-03 05:55:00,2.30758,2.30856,2.3031,2.30635,35020000.0
2008-09-03 06:00:00,2.3014,2.31007,2.3014,2.30608,44250000.0
2008-09-03 06:05:00,2.30813,2.31037,2.30458,2.3094,48140000.0
2008-09-03 06:10:00,2.31118,2.31659,2.30695,2.31659,42000000.0
2008-09-03 06:15:00,2.31684,2.31783,2.31256,2.31624,55630000.0
2008-09-03 06:20:00,2.31582,2.31913,2.31232,2.31676,53010000.0
2008-09-03 06:25:00,2.31713,2.31977,2.31245,2.31866,48260000.0
2008-09-03 06:30:00,2.31777,2.32006,2.31332,2.31833,51260000.0
2008-09-03 06:35:00,2.32086,2.32133,2.31479,2.3192,49880000.0
2008-09-03 06:40:00,2.31687,2.31859,2.31188,2.31691,42390000.0
2008-09-03 06:45:00,2.31854,2.31886,2.31098,2.31835,51630000.0
2008-09-03 06:50:00,2.31533,2.3213,2.31013,2.31517,44010000.0
2008-09-03 06:55:00,2.31791,2.3195,2.31335,2.3186,39760000.0
2008-09-03 07:00:00,2.31626,2.32166,2.31567,2.31839,38250000.0
2008-09-03 07:05:00,2.31565,2.32193,2.31565,2.31972,50630000.0
2008-09-03 07:10:00,2.31892,2.32202,2.31544,2.32017,35750000.0
2008-09-03 07:15:00,2.31912,2.32212,2.31452,2.31697,42510000.0
2008-09-03 07:20:00,2.31669,2.32109,2.31427,2.31722,42880000.0
2008-09-03 07:25:00,2.31946,2.32005,2.3094,2.31515,61010000.0
2008-09-03 07:30:00,2.31394,2.31762,2.31151,2.31624,44630000.0
2008-09-03 07:35:00,2.31903,2.32278,2.31314,2.32101,48630000.0
2008-09-03 07:40:00,2.32127,2.32279,2.31678,2.32141,41520000.0
2008-09-03 07:45:00,2.31705,2.32425,2.31597,2.31923,40500000.0
2008-09-03 07:50:00,2.32047,2.3224,2.31554,2.32135,44000000.0
2008-09-03 07:55:00,2.32104,2.32287,2.31584,2.31824,45130000.0
2008-09-03 08:00:00,2.31995,2.32131,2.31393,2.31771,45510000.0
2008-09-03 08:05:00,2.31713,2.31919,2.31228,2.31784,40380000.0
2008-09-03 08:10:00,2.31427,2.31992,2.31315,2.31849,43000000.0
2008-09-03 08:15:00,2.31701,2.31873,2.31093,2.31733,42630000.0
2008-09-03 08:20:00,2.31864,2.32046,2.31448,2.31985,46640000.0
2008-09-03 08:25:00,2.31905,2.32053,2.31362,2.31882,45630000.0
2008-09-03 08:30:00,2.31754,2.31988,2.31305,2.31305,51020000.0
2008-09-03 08:35:00,2.31678,2.31896,2.313,2.31378,39260000.0
2008-09-03 08:40:00,2.31512,2.31838,2.3131,2.31557,42250000.0
2008-09-03 08:45:00,2.31665,2.31827,2.31127,2.31434,49640000.0
2008-09-03 08:50:00,2.31644,2.31797,2.30917,2.31439,38500000.0
2008-09-03 08:55:00,2.31448,2.31817,2.31133,2.31445,43010000.0
2008-09-03 09:00:00,2.31656,2.31732,2.3104,2.31689,49630000.0
2008-09-03 09:05:00,2.31311,2.31866,2.31311,2.31709,49640000.0
2008-09-03 09:10:00,2.31584,2.31737,2.31023,2.31422,34750000.0
2008-09-03 09:15:00,2.31518,2.32073,2.3109,2.31859,42000000.0
2008-09-03 09:20:00,2.3199,2.32391,2.31717,2.32374,56750000.0
2008-09-03 09:25:00,2.32362,2.32882,2.32092,2.32882,57880000.0
2008-09-03 09:30:00,2.32957,2.33014,2.3233,2.3277,40380000.0
2008-09-03 09:35:00,2.32905,2.33005,2.32447,2.32957,43760000.0
2008-09-03 09:40:00,2.32975,2.33204,2.32544,2.33093,45250000.0
2008-09-03 09:45:00,2.33146,2.33213,2.3254,2.33012,40510000.0
2008-09-03 09:50:00,2.33056,2.33399,2.3261,2.33399,39880000.0
2008-09-03 09:55:00,2.33243,2.33453,2.3266,2.3326,48760000.0
2008-09-03 10:00:00,2.33222,2.33513,2.33,2.33263,54640000.0
2008-09-03 10:05:00,2.33339,2.33446,2.32429,2.33083,48010000.0
2008-09-03 10:10:00,2.33219,2.33655,2.33152,2.33594,36010000.0
2008-09-03 10:15:00,2.33267,2.33613,2.32971,2.33448,39000000.0
2008-09-03 10:20:00,2.33282,2.33879,2.33113,2.3363,37380000.0
2008-09-03 10:25:00,2.33731,2.33745,2.3284,2.33436,47130000.0
2008-09-03 10:30:00,2.333,2.33563,2.32684,2.33399,46640000.0
2008-09-03 10:35:00,2.33264,2.33572,2.33074,2.33445,48250000.0
2008-09-03 10:40:00,2.33543,2.3369,2.32893,2.3327,44380000.0
2008-09-03 10:45:00,2.33346,2.335,2.32999,2.33123,40640000.0
2008-09-03 10:50:00,2.32756,2.3328,2.32717,2.33184,38250000.0
2008-09-03 10:55:00,2.33133,2.33277,2.32769,2.33096,45890000.0
2008-09-03 11:00:00,2.32945,2.33483,2.32662,2.33444,46500000.0
2008-09-03 11:05:00,2.33515,2.33616,2.32992,2.33408,45390000.0
2008-09-03 11:10:00,2.33513,2.33865,2.33095,2.33459,54010000.0
2008-09-03 11:15:00,2.33635,2.33782,2.33289,2.33456,45140000.0
2008-09-03 11:20:00,2.33414,2.33804,2.32886,2.33598,51750000.0
2008-09-03 11:25:00,2.33756,2.33871,2.33129,2.33649,54000000.0
2008-09-03 11:30:00,2.33759,2.33977,2.33532,2.33891,43130000.0
2008-09-03 11:35:00,2.33408,2.33882,2.33284,2.33613,38510000.0
2008-09-03 11:40:00,2.33495,2.33878,2.33182,2.33287,42630000.0
2008-09-03 11:45:00,2.3358,2.33745,2.33104,2.33634,36750000.0
2008-09-03 11:50:00,2.3358,2.33793,2.33156,2.33676,45380000.0
2008-09-03 11:55:00,2.33573,2.33713,2.33143,2.33471,43630000.0
2008-09-03 12:00:00,2.33493,2.33599,2.32986,2.33436,39020000.0
2008-09-03 12:05:00,2.33258,2.33416,2.32969,2.33205,40750000.0
2008-09-03 12:10:00,2.33335,2.33393,2.3271,2.33251,42630000.0
2008-09-03 12:15:00,2.32987,2.33442,2.32787,2.33189,44020000.0
2008-09-03 12:20:00,2.32896,2.33485,2.32739,2.3309,45130000.0
2008-09-03 12:25:00,2.33293,2.33447,2.32877,2.32972,46500000.0
2008-09-03 12:30:00,2.33214,2.33565,2.3273,2.33545,33630000.0
2008-09-03 12:35:00,2.3344,2.33637,2.32902,2.33637,45500000.0
2008-09-03 12:40:00,2.3324,2.3367,2.32769,2.33053,43880000.0
2008-09-03 12:45:00,2.33207,2.33533,2.33032,2.33263,42250000.0
2008-09-03 12:50:00,2.33385,2.3359,2.32866,2.33326,64880000.0
2008-09-03 12:55:00,2.32911,2.33488,2.32911,2.33304,54130000.0
2008-09-03 13:00:00,2.33578,2.33734,2.33003,2.33409,45380000.0
2008-09-03 13:05:00,2.33204,2.33566,2.32923,2.33474,41500000.0
2008-09-03 13:10:00,2.33452,2.33574,2.32793,2.33399,48770000.0
2008-09-03 13:15:00,2.3331,2.33448,2.32736,2.3322,42880000.0
2008-09-03 13:20:00,2.32842,2.33437,2.32842,2.3342,55380000.0
2008-09-03 13:25:00,2.33308,2.33415,2.32707,2.33053,45750000.0
2008-09-03 13:30:00,2.32929,2.33486,2.32649,2.33237,43130000.0
2008-09-03 13:35:00,2.33233,2.33451,2.32545,2.33191,45390000.0
2008-09-03 13:40:00,2.33132,2.33242,2.32627,2.32652,58510000.0
2008-09-03 13:45:00,2.33104,2.33263,2.32658,2.33016,41250000.0
2008-09-03 13:50:00,2.32871,2.33177,2.32414,2.32827,38000000.0
2008-09-03 13:55:00,2.33116,2.33217,2.32594,2.32594,50010000.0
2008-09-03 14:00:00,2.32974,2.33202,2.32644,2.33098,39750000.0
2008-09-03 14:05:00,2.32858,2.33103,2.32521,2.32814,38890000.0
2008-09-03 14:10:00,2.32806,2.32982,2.3234,2.32456,48880000.0
2008-09-03 14:15:00,2.32839,2.32997,2.32445,2.3249,35380000.0
2008-09-03 14:20:00,2.32409,2.32925,2.3212,2.32591,38000000.0
2008-09-03 14:25:00,2.32724,2.32855,2.3202,2.32544,40380000.0
2008-09-03 14:30:00,2.3257,2.32786,2.31989,2.32699,42000000.0
2008-09-03 14:35:00,2.32757,2.32876,2.32154,2.32284,48510000.0
2008-09-03 14:40:00,2.32308,2.32338,2.31418,2.31471,43130000.0
2008-09-03 14:45:00,2.31791,2.32216,2.31492,2.32215,47750000.0
2008-09-03 14:50:00,2.31828,2.32206,2.31628,2.32017,45130000.0
2008-09-03 14:55:00,2.32016,2.3211,2.31699,2.32109,52760000.0
2008-09-03 15:00:00,2.321,2.32294,2.31647,2.31999,56260000.0
2008-09-03 15:05:00,2.32297,2.32364,2.31737,2.32212,39130000.0
2008-09-03 15:10:00,2.32327,2.32327,2.31569,2.31668,40880000.0
2008-09-03 15:15:00,2.32126,2.3224,2.31649,2.31688,45130000.0
2008-09-03 15:20:00,2.32234,2.3234,2.31624,2.32165,47520000.0
2008-09-03 15:25:00,2.32173,2.32919,2.31474,2.31757,37250000.0
2008-09-03 15:30:00,2.31595,2.32045,2.31196,2.31468,37750000.0
2008-09-03 15:35:00,2.31385,2.316,2.30711,2.30982,47760000.0
2008-09-03 15:40:00,2.31201,2.3137,2.30464,2.309,37890000.0
2008-09-03 15:45:00,2.31212,2.31264,2.30653,2.31202,54270000.0
2008-09-03 15:50:00,2.31352,2.31402,2.30687,2.31232,42130000.0
2008-09-03 15:55:00,2.31324,2.31383,2.30787,2.31249,41500000.0
2008-09-03 16:00:00,2.31318,2.31845,2.30983,2.31643,42880000.0
2008-09-03 16:05:00,2.31656,2.31822,2.31084,2.31567,38130000.0
2008-09-03 16:10:00,2.31427,2.31656,2.30882,2.3146,49000000.0
2008-09-03 16:15:00,2.31498,2.31873,2.3123,2.31424,50880000.0
2008-09-03 16:20:00,2.31698,2.31835,2.31213,2.31657,45760000.0
2008-09-03 16:25:00,2.31722,2.31837,2.31339,2.31778,41260000.0
2008-09-03 16:30:00,2.31613,2.31957,2.31225,2.31882,43250000.0
2008-09-03 16:35:00,2.31872,2.32289,2.31221,2.32205,46630000.0
2008-09-03 16:40:00,2.32367,2.326,2.31793,2.3247,38380000.0
2008-09-03 16:45:00,2.32559,2.32559,2.3183,2.32378,47130000.0
2008-09-03 16:50:00,2.3242,2.32469,2.31639,2.31783,39250000.0
2008-09-03 16:55:00,2.32269,2.32567,2.3166,2.32263,45140000.0
2008-09-03 17:00:00,2.32254,2.32813,2.32193,2.32528,41140000.0
2008-09-03 17:05:00,2.32397,2.32732,2.31988,2.32732,56510000.0
2008-09-03 17:10:00,2.32192,2.32772,2.32084,2.32084,36260000.0
2008-09-03 17:15:00,2.32669,2.32846,2.32405,2.32436,46250000.0
2008-09-03 17:20:00,2.32858,2.32895,2.32422,2.3278,43000000.0
2008-09-03 17:25:00,2.32794,2.33035,2.32384,2.3299,46750000.0
2008-09-03 17:30:00,2.33016,2.33099,2.32576,2.32765,36760000.0
2008-09-03 17:35:00,2.32642,2.33034,2.32287,2.32505,42260000.0
2008-09-03 17:40:00,2.32872,2.32872,2.32227,2.32335,40380000.0
2008-09-03 17:45:00,2.32466,2.32602,2.31875,2.32149,52630000.0
2008-09-03 17:50:00,2.32221,2.32481,2.31791,2.32218,40500000.0
2008-09-03 17:55:00,2.32292,2.32434,2.31528,2.32026,40750000.0
2008-09-03 18:00:00,2.32282,2.32374,2.31651,2.32239,47750000.0
2008-09-03 18:05:00,2.3218,2.32457,2.31857,2.32274,50130000.0
2008-09-03 18:10:00,2.32308,2.32599,2.31987,2.32374,39130000.0
2008-09-03 18:15:00,2.32565,2.32634,2.31752,2.3234,64510000.0
2008-09-03 18:20:00,2.32376,2.32529,2.31802,2.32384,42140000.0
2008-09-03 18:25:00,2.32314,2.32643,2.31973,2.32612,38380000.0
2008-09-03 18:30:00,2.32419,2.32736,2.32064,2.32271,61010000.0
2008-09-03 18:35:00,2.32434,2.32741,2.31954,2.32535,49390000.0
2008-09-03 18:40:00,2.32492,2.32654,2.32064,2.32591,48880000.0
2008-09-03 18:45:00,2.32318,2.32684,2.32048,2.32422,45880000.0
2008-09-03 18:50:00,2.32459,2.32552,2.32069,2.32389,53250000.0
2008-09-03 18:55:00,2.32299,2.32613,2.32059,2.32492,51510000.0
2008-09-03 19:00:00,2.32593,2.32593,2.31852,2.32379,43500000.0
2008-09-03 19:05:00,2.32388,2.32655,2.31989,2.32316,45260000.0
2008-09-03 19:10:00,2.32401,2.32571,2.31825,2.32221,46510000.0
2008-09-03 19:15:00,2.32409,2.32513,2.3172,2.32031,60390000.0
2008-09-03 19:20:00,2.32466,2.32494,2.31774,2.32346,44520000.0
2008-09-03 19:25:00,2.32312,2.32722,2.31807,2.323,45250000.0
2008-09-03 19:30:00,2.32335,2.32536,2.31948,2.3243,52890000.0
2008-09-03 19:35:00,2.32634,2.32634,2.32047,2.32275,37130000.0
2008-09-03 19:40:00,2.32388,2.32512,2.31971,2.32452,39400000.0
2008-09-03 19:45:00,2.32344,2.32527,2.31766,2.32008,42880000.0
2008-09-03 19:50:00,2.3242,2.3258,2.31915,2.32329,42760000.0
2008-09-03 19:55:00,2.32453,2.32581,2.31922,2.32305,51880000.0
2008-09-03 20:00:00,2.32399,2.32556,2.31957,2.32556,49500000.0
2008-09-03 20:05:00,2.32545,2.32566,2.31952,2.32469,49500000.0
2008-09-03 20:10:00,2.3235,2.32608,2.31786,2.3245,38750000.0
2008-09-03 20:15:00,2.32346,2.32584,2.31724,2.325,41500000.0
2008-09-03 20:20:00,2.32322,2.32619,2.31966,2.32134,45510000.0
2008-09-03 20:25:00,2.32372,2.32418,2.31774,2.32275,46630000.0
2008-09-03 20:30:00,2.32365,2.326,2.31793,2.32508,42250000.0
2008-09-03 20:35:00,2.32422,2.32749,2.32081,2.32319,42880000.0
2008-09-03 20:40:00,2.32543,2.32746,2.32015,2.32561,60500000.0
2008-09-03 20:45:00,2.32356,2.32677,2.32028,2.32479,36880000.0
2008-09-03 20:50:00,2.32339,2.32505,2.31929,2.32291,50510000.0
2008-09-03 20:55:00,2.32192,2.32593,2.31976,2.32467,51000000.0
2008-09-03 21:00:00,2.32387,2.3257,2.31999,2.32521,41760000.0
2008-09-03 21:05:00,2.32351,2.32655,2.32211,2.32515,41260000.0
2008-09-03 21:10:00,2.32211,2.32623,2.32121,2.32203,35630000.0
2008-09-03 21:15:00,2.32398,2.32631,2.31991,2.32596,39770000.0
2008-09-03 21:20:00,2.3256,2.32568,2.31926,2.32279,42260000.0
2008-09-03 21:25:00,2.32424,2.32429,2.31947,2.32327,35750000.0
2008-09-03 21:30:00,2.32436,2.32473,2.31752,2.32426,36130000.0
2008-09-03 21:35:00,2.31761,2.32659,2.31761,2.32544,44380000.0
2008-09-03 21:40:00,2.32513,2.3268,2.32082,2.3257,38630000.0
2008-09-03 21:45:00,2.3258,2.32702,2.32075,2.32291,46520000.0
2008-09-03 21:50:00,2.32437,2.32584,2.31963,2.32437,34010000.0
2008-09-03 21:55:00,2.3254,2.32583,2.31971,2.31971,43260000.0
2008-09-03 22:00:00,2.32434,2.32477,2.31968,2.32371,38140000.0
2008-09-03 22:05:00,2.32175,2.3245,2.31999,2.3224,43140000.0
2008-09-03 22:10:00,2.3211,2.32515,2.31935,2.32112,35630000.0
2008-09-03 22:15:00,2.32612,2.32612,2.31835,2.32359,42390000.0
2008-09-03 22:20:00,2.32353,2.326,2.32028,2.32413,39010000.0
2008-09-03 22:25:00,2.32597,2.32696,2.3222,2.32656,40630000.0
2008-09-03 22:30:00,2.32644,2.32658,2.32095,2.32509,44130000.0
2008-09-03 22:35:00,2.32564,2.3279,2.32021,2.32076,35130000.0
2008-09-03 22:40:00,2.32539,2.32704,2.31837,2.32397,33510000.0
2008-09-03 22:45:00,2.32498,2.32716,2.3201,2.32244,31500000.0
2008-09-03 22:50:00,2.3239,2.32674,2.31914,2.32296,37380000.0
2008-09-03 22:55:00,2.32288,2.32578,2.31937,2.32382,37140000.0
2008-09-03 23:00:00,2.32268,2.32524,2.32022,2.32437,38130000.0
2008-09-03 23:05:00,2.32093,2.32703,2.3194,2.32496,39630000.0
2008-09-03 23:10:00,2.32391,2.32629,2.32125,2.32441,36380000.0
2008-09-03 23:15:00,2.32252,2.32904,2.32177,2.32771,33000000.0
2008-09-03 23:20:00,2.326,2.32726,2.32048,2.32226,44000000.0
2008-09-03 23:25:00,2.32555,2.3276,2.32198,2.32577,33510000.0
2008-09-03 23:30:00,2.32249,2.32757,2.32153,2.32463,35630000.0
2008-09-03 23:35:00,2.32667,2.3278,2.3222,2.32468,36250000.0
2008-09-03 23:40:00,2.3267,2.3267,2.32233,2.32265,31250000.0
2008-09-03 23:45:00,2.32329,2.32627,2.32104,2.32438,35010000.0
2008-09-03 23:50:00,2.32516,2.32831,2.31903,2.32432,58380000.0
2008-09-03 23:55:00,2.32585,2.32743,2.32066,2.3221,42880000.0
2008-09-04 00:00:00,2.3261,2.3261,2.31813,2.32314,55880000.0
2008-09-04 00:05:00,2.32365,2.32551,2.31627,2.31901,51510000.0
2008-09-04 00:10:00,2.32335,2.32507,2.31893,2.32206,47400000.0
2008-09-04 00:15:00,2.32414,2.32577,2.31836,2.32452,50630000.0
2008-09-04 00:20:00,2.32083,2.32591,2.31627,2.31858,44260000.0
2008-09-04 00:25:00,2.31796,2.32568,2.31513,2.3234,54760000.0
2008-09-04 00:30:00,2.32541,2.32541,2.31957,2.32442,40880000.0
2008-09-04 00:35:00,2.32545,2.32545,2.32023,2.32126,39630000.0
2008-09-04 00:40:00,2.32303,2.32594,2.31959,2.32519,39130000.0
2008-09-04 00:45:00,2.32433,2.32728,2.32018,2.32611,43000000.0
2008-09-04 00:50:00,2.32642,2.32752,2.32145,2.32703,54880000.0
2008-09-04 00:55:00,2.32376,2.32809,2.32335,2.32698,39390000.0
2008-09-04 01:00:00,2.3257,2.32792,2.32062,2.32766,55010000.0
2008-09-04 01:05:00,2.32729,2.32762,2.32149,2.32669,43010000.0
2008-09-04 01:10:00,2.32514,2.32837,2.32219,2.32219,44010000.0
2008-09-04 01:15:00,2.32576,2.32721,2.32132,2.32588,47500000.0
2008-09-04 01:20:00,2.32561,2.32699,2.3201,2.32368,53260000.0
2008-09-04 01:25:00,2.3265,2.32772,2.31981,2.32316,45130000.0
2008-09-04 01:30:00,2.32087,2.32532,2.31609,2.3221,47130000.0
2008-09-04 01:35:00,2.31863,2.32333,2.3177,2.31988,45630000.0
2008-09-04 01:40:00,2.32211,2.32361,2.31624,2.32049,35630000.0
2008-09-04 01:45:00,2.31786,2.32271,2.31547,2.32093,54640000.0
2008-09-04 01:50:00,2.32013,2.32208,2.31755,2.31999,51130000.0
2008-09-04 01:55:00,2.31819,2.32259,2.31634,2.32049,36380000.0
2008-09-04 02:00:00,2.31985,2.32228,2.31749,2.31761,42630000.0
2008-09-04 02:05:00,2.32179,2.32189,2.31647,2.31935,39750000.0
2008-09-04 02:10:00,2.32149,2.32228,2.31325,2.31888,49380000.0
2008-09-04 02:15:00,2.32148,2.323,2.31423,2.32098,50880000.0
2008-09-04 02:20:00,2.32015,2.32275,2.3166,2.3195,38130000.0
2008-09-04 02:25:00,2.31769,2.32093,2.31514,2.32019,43640000.0
2008-09-04 02:30:00,2.32081,2.32142,2.31439,2.32034,54400000.0
2008-09-04 02:35:00,2.31753,2.32157,2.31295,2.31948,44390000.0
2008-09-04 02:40:00,2.3218,2.32311,2.31715,2.32087,44630000.0
2008-09-04 02:45:00,2.32119,2.32272,2.31519,2.32004,44630000.0
2008-09-04 02:50:00,2.31929,2.32363,2.31427,2.32118,33000000.0
2008-09-04 02:55:00,2.3207,2.32335,2.31417,2.32068,49390000.0
2008-09-04 03:00:00,2.32291,2.32502,2.31732,2.32313,51750000.0
2008-09-04 03:05:00,2.32457,2.32688,2.32041,2.32387,44260000.0
2008-09-04 03:10:00,2.32195,2.32668,2.32044,2.32326,45020000.0
2008-09-04 03:15:00,2.32201,2.32665,2.31917,2.32327,38890000.0
2008-09-04 03:20:00,2.32359,2.32589,2.31814,2.32307,43630000.0
2008-09-04 03:25:00,2.32558,2.32558,2.31862,2.32441,39520000.0
2008-09-04 03:30:00,2.3226,2.32881,2.32016,2.32591,55000000.0
2008-09-04 03:35:00,2.32565,2.32822,2.32307,2.32669,38510000.0
2008-09-04 03:40:00,2.32132,2.32887,2.32132,2.32647,35630000.0
2008-09-04 03:45:00,2.32756,2.3283,2.32323,2.32772,41270000.0
2008-09-04 03:50:00,2.32415,2.3299,2.32305,2.32938,46640000.0
2008-09-04 03:55:00,2.32966,2.32966,2.32275,2.32816,40500000.0
2008-09-04 04:00:00,2.32742,2.32878,2.32326,2.32326,39760000.0
2008-09-04 04:05:00,2.32733,2.32733,2.32137,2.32462,41890000.0
2008-09-04 04:10:00,2.32267,2.327,2.31971,2.3267,53760000.0
2008-09-04 04:15:00,2.32765,2.32826,2.32328,2.32479,48750000.0
2008-09-04 04:20:00,2.32609,2.32692,2.32229,2.32409,44750000.0
2008-09-04 04:25:00,2.32671,2.32698,2.31933,2.32539,41500000.0
2008-09-04 04:30:00,2.32212,2.32614,2.31919,2.32152,43250000.0
2008-09-04 04:35:00,2.32361,2.32606,2.32034,2.32125,41630000.0
2008-09-04 04:40:00,2.32433,2.32545,2.32106,2.32545,49130000.0
2008-09-04 04:45:00,2.32532,2.32548,2.31865,2.32402,42770000.0
2008-09-04 04:50:00,2.32379,2.32529,2.32139,2.32477,35750000.0
2008-09-04 04:55:00,2.32322,2.32657,2.32111,2.32558,43630000.0
2008-09-04 05:00:00,2.32527,2.32542,2.32036,2.32417,44390000.0
2008-09-04 05:05:00,2.32505,2.32536,2.31754,2.32264,48380000.0
2008-09-04 05:10:00,2.32203,2.32448,2.31933,2.32339,44380000.0
2008-09-04 05:15:00,2.321,2.32537,2.31833,2.32217,43500000.0
2008-09-04 05:20:00,2.32388,2.32563,2.31934,2.32342,60880000.0
2008-09-04 05:25:00,2.32105,2.32605,2.31929,2.32476,54130000.0
2008-09-04 05:30:00,2.32207,2.326,2.32141,2.32336,33250000.0
2008-09-04 05:35:00,2.32279,2.32662,2.31741,2.3247,46500000.0
2008-09-04 05:40:00,2.32519,2.32519,2.31756,2.32435,37750000.0
2008-09-04 05:45:00,2.32237,2.32466,2.31932,2.32218,45880000.0
2008-09-04 05:50:00,2.32167,2.32264,2.31651,2.3221,45750000.0
2008-09-04 05:55:00,2.31938,2.32317,2.31748,2.32305,45130000.0
2008-09-04 06:00:00,2.31856,2.32337,2.31856,2.3192,46630000.0
2008-09-04 06:05:00,2.32216,2.32466,2.31623,2.32261,40890000.0
2008-09-04 06:10:00,2.32249,2.32317,2.31747,2.32238,44380000.0
2008-09-04 06:15:00,2.32266,2.3238,2.3172,2.3238,58000000.0
2008-09-04 06:20:00,2.32355,2.32507,2.31737,2.31983,49760000.0
2008-09-04 06:25:00,2.32126,2.32373,2.31682,2.32125,42390000.0
2008-09-04 06:30:00,2.32242,2.32319,2.31845,2.32112,49130000.0
2008-09-04 06:35:00,2.32085,2.32351,2.3174,2.32316,50500000.0
2008-09-04 06:40:00,2.32299,2.32496,2.31894,2.32424,39880000.0
2008-09-04 06:45:00,2.32372,2.32584,2.31882,2.32584,49010000.0
2008-09-04 06:50:00,2.32358,2.326,2.31908,2.32227,45250000.0
2008-09-04 06:55:00,2.32606,2.32795,2.32057,2.32571,47140000.0
2008-09-04 07:00:00,2.32534,2.3278,2.322,2.32713,37750000.0
2008-09-04 07:05:00,2.32305,2.32753,2.32194,2.32479,51890000.0
2008-09-04 07:10:00,2.32508,2.32734,2.31971,2.32606,42260000.0
2008-09-04 07:15:00,2.32672,2.32832,2.32161,2.32161,40260000.0
2008-09-04 07:20:00,2.32412,2.3273,2.32063,2.32123,42640000.0
2008-09-04 07:25:00,2.32539,2.32622,2.31958,2.32529,64510000.0
2008-09-04 07:30:00,2.3232,2.32777,2.32196,2.32563,55880000.0
2008-09-04 07:35:00,2.32495,2.32907,2.32102,2.32702,50130000.0
2008-09-04 07:40:00,2.32555,2.32902,2.32156,2.32508,44750000.0
2008-09-04 07:45:00,2.32361,2.32822,2.32172,2.32589,46010000.0
2008-09-04 07:50:00,2.32777,2.32845,2.32183,2.32642,41000000.0
2008-09-04 07:55:00,2.325,2.32797,2.32079,2.32132,47760000.0
2008-09-04 08:00:00,2.32352,2.32473,2.31674,2.32256,43270000.0
2008-09-04 08:05:00,2.32067,2.32316,2.31817,2.32202,44380000.0
2008-09-04 08:10:00,2.31566,2.32311,2.31566,2.31987,43750000.0
2008-09-04 08:15:00,2.31931,2.32086,2.31369,2.32062,42380000.0
2008-09-04 08:20:00,2.32087,2.32182,2.31688,2.31998,52760000.0
2008-09-04 08:25:00,2.31855,2.32123,2.31378,2.31973,45010000.0
2008-09-04 08:30:00,2.3186,2.32233,2.31671,2.31923,46750000.0
2008-09-04 08:35:00,2.32106,2.32305,2.31841,2.31844,43380000.0
2008-09-04 08:40:00,2.32,2.32281,2.31717,2.31923,48380000.0
2008-09-04 08:45:00,2.32203,2.32241,2.31515,2.32147,54020000.0
2008-09-04 08:50:00,2.32197,2.32367,2.31795,2.32343,48130000.0
2008-09-04 08:55:00,2.32242,2.32443,2.31748,2.31816,43250000.0
2008-09-04 09:00:00,2.32044,2.321,2.31418,2.31691,45500000.0
2008-09-04 09:05:00,2.31707,2.31941,2.3129,2.31407,43510000.0
2008-09-04 09:10:00,2.31253,2.31562,2.30897,2.3152,35630000.0
2008-09-04 09:15:00,2.31674,2.31981,2.31091,2.31842,47390000.0
2008-09-04 09:20:00,2.31882,2.32029,2.31224,2.31822,51250000.0
2008-09-04 09:25:00,2.31665,2.31669,2.31021,2.31439,56510000.0
2008-09-04 09:30:00,2.31306,2.31591,2.3087,2.31355,38130000.0
2008-09-04 09:35:00,2.31213,2.31492,2.30821,2.31364,44000000.0
2008-09-04 09:40:00,2.31342,2.31442,2.30957,2.31394,43760000.0
2008-09-04 09:45:00,2.31425,2.31548,2.30989,2.31202,41000000.0
2008-09-04 09:50:00,2.31081,2.3139,2.30849,2.31252,42150000.0
2008-09-04 09:55:00,2.31014,2.31499,2.30758,2.31394,52640000.0
2008-09-04 10:00:00,2.31439,2.31696,2.30743,2.3159,54500000.0
2008-09-04 10:05:00,2.318,2.31834,2.31148,2.31538,51140000.0
2008-09-04 10:10:00,2.318,2.32125,2.31425,2.31956,36510000.0
2008-09-04 10:15:00,2.31603,2.32044,2.31492,2.31939,38250000.0
2008-09-04 10:20:00,2.319,2.32216,2.31319,2.32095,46750000.0
2008-09-04 10:25:00,2.32331,2.32426,2.31784,2.32398,36130000.0
2008-09-04 10:30:00,2.3224,2.3271,2.31883,2.3271,48750000.0
2008-09-04 10:35:00,2.32526,2.32719,2.32251,2.32526,56130000.0
2008-09-04 10:40:00,2.32643,2.32643,2.31772,2.32147,41880000.0
2008-09-04 10:45:00,2.32405,2.32407,2.31788,2.32024,46880000.0
2008-09-04 10:50:00,2.32041,2.32467,2.31911,2.32239,45270000.0
2008-09-04 10:55:00,2.32136,2.3253,2.31796,2.32396,45890000.0
2008-09-04 11:00:00,2.32327,2.32555,2.31966,2.32552,44500000.0
2008-09-04 11:05:00,2.32558,2.32781,2.32104,2.32404,48130000.0
2008-09-04 11:10:00,2.32579,2.32716,2.31962,2.32478,46760000.0
2008-09-04 11:15:00,2.32514,2.32728,2.32245,2.32453,43760000.0
2008-09-04 11:20:00,2.32502,2.32708,2.31908,2.32537,51010000.0
2008-09-04 11:25:00,2.3253,2.32589,2.31955,2.32451,48880000.0
2008-09-04 11:30:00,2.32409,2.32493,2.31992,2.32492,41500000.0
2008-09-04 11:35:00,2.32085,2.32574,2.32026,2.32048,39880000.0
2008-09-04 11:40:00,2.32081,2.32921,2.31946,2.32619,40500000.0
2008-09-04 11:45:00,2.32946,2.33185,2.3251,2.33002,44380000.0
2008-09-04 11:50:00,2.33032,2.33309,2.32599,2.33042,45630000.0
2008-09-04 11:55:00,2.32813,2.33141,2.32603,2.32916,41500000.0
2008-09-04 12:00:00,2.33045,2.3346,2.3276,2.3332,40890000.0
2008-09-04 12:05:00,2.33134,2.33661,2.32986,2.33223,44010000.0
2008-09-04 12:10:00,2.33472,2.33498,2.32878,2.33404,42750000.0
2008-09-04 12:15:00,2.33202,2.33609,2.32865,2.33365,38630000.0
2008-09-04 12:20:00,2.33181,2.33722,2.32907,2.33461,51390000.0
2008-09-04 12:25:00,2.33483,2.33624,2.32973,2.33162,49760000.0
2008-09-04 12:30:00,2.33431,2.33629,2.3292,2.33385,45380000.0
2008-09-04 12:35:00,2.33313,2.33596,2.32736,2.3342,49630000.0
2008-09-04 12:40:00,2.33003,2.33789,2.33003,2.33541,43010000.0
2008-09-04 12:45:00,2.33701,2.33849,2.33211,2.33766,39500000.0
2008-09-04 12:50:00,2.33676,2.3387,2.3333,2.33656,50630000.0
2008-09-04 12:55:00,2.33364,2.33947,2.33252,2.33642,50630000.0
2008-09-04 13:00:00,2.33717,2.33854,2.33145,2.33623,47630000.0
2008-09-04 13:05:00,2.33454,2.33817,2.33125,2.33705,38020000.0
2008-09-04 13:10:00,2.33741,2.34072,2.33391,2.33913,43140000.0
2008-09-04 13:15:00,2.33839,2.34077,2.33408,2.33943,41500000.0
2008-09-04 13:20:00,2.3348,2.34096,2.33332,2.34096,49020000.0
2008-09-04 13:25:00,2.33848,2.34176,2.33433,2.33753,48000000.0
2008-09-04 13:30:00,2.33621,2.34188,2.33323,2.34039,50250000.0
2008-09-04 13:35:00,2.34046,2.3414,2.33464,2.33965,43130000.0
2008-09-04 13:40:00,2.33969,2.34064,2.33326,2.33602,50880000.0
2008-09-04 13:45:00,2.33902,2.34041,2.33143,2.33903,42510000.0
2008-09-04 13:50:00,2.33566,2.33996,2.33287,2.33707,44630000.0
2008-09-04 13:55:00,2.33732,2.33761,2.33081,2.33081,45880000.0
2008-09-04 14:00:00,2.33418,2.33688,2.33117,2.33514,42010000.0
2008-09-04 14:05:00,2.33235,2.33453,2.32791,2.33131,42000000.0
2008-09-04 14:10:00,2.33153,2.33483,2.32759,2.32759,44130000.0
2008-09-04 14:15:00,2.33144,2.3335,2.32834,2.32834,52250000.0
2008-09-04 14:20:00,2.32777,2.33302,2.32514,2.33113,40380000.0
2008-09-04 14:25:00,2.33244,2.33394,2.328,2.33313,49630000.0
2008-09-04 14:30:00,2.33391,2.33671,2.32602,2.33662,43130000.0
2008-09-04 14:35:00,2.33521,2.34248,2.3335,2.33653,49510000.0
2008-09-04 14:40:00,2.3393,2.33978,2.33334,2.33839,39390000.0
2008-09-04 14:45:00,2.33823,2.33995,2.33329,2.33962,43630000.0
2008-09-04 14:50:00,2.33786,2.34257,2.33637,2.33934,47520000.0
2008-09-04 14:55:00,2.33923,2.3401,2.33491,2.33699,49380000.0
2008-09-04 15:00:00,2.33444,2.33594,2.32755,2.33172,58130000.0
2008-09-04 15:05:00,2.33618,2.33721,2.32943,2.33398,38250000.0
2008-09-04 15:10:00,2.33362,2.33512,2.32966,2.33201,40010000.0
2008-09-04 15:15:00,2.33388,2.33577,2.33005,2.33239,51380000.0
2008-09-04 15:20:00,2.3352,2.33659,2.32995,2.33471,43880000.0
2008-09-04 15:25:00,2.33547,2.33572,2.32989,2.33351,43630000.0
2008-09-04 15:30:00,2.33346,2.33656,2.32982,2.33656,39890000.0
2008-09-04 15:35:00,2.33553,2.33832,2.33062,2.33316,48750000.0
2008-09-04 15:40:00,2.33569,2.33782,2.32903,2.33335,36880000.0
2008-09-04 15:45:00,2.33673,2.33878,2.33141,2.338,47260000.0
2008-09-04 15:50:00,2.33684,2.339,2.33044,2.33801,46510000.0
2008-09-04 15:55:00,2.33798,2.342,2.3335,2.34042,44380000.0
2008-09-04 16:00:00,2.34161,2.34801,2.3382,2.34769,42760000.0
2008-09-04 16:05:00,2.3469,2.35335,2.34397,2.35102,40130000.0
2008-09-04 16:10:00,2.34775,2.35085,2.34389,2.34889,43130000.0
2008-09-04 16:15:00,2.34779,2.3502,2.34415,2.34636,49010000.0
2008-09-04 16:20:00,2.34915,2.3519,2.34489,2.34994,47750000.0
2008-09-04 16:25:00,2.35064,2.35473,2.34686,2.35364,45380000.0
2008-09-04 16:30:00,2.35521,2.35665,2.3501,2.35498,44380000.0
2008-09-04 16:35:00,2.35547,2.35861,2.35259,2.35836,42500000.0
2008-09-04 16:40:00,2.35671,2.35864,2.34982,2.35772,35010000.0
2008-09-04 16:45:00,2.36011,2.36029,2.35408,2.35781,42630000.0
2008-09-04 16:50:00,2.35928,2.36075,2.35448,2.35713,39890000.0
2008-09-04 16:55:00,2.35827,2.35967,2.3543,2.35732,44510000.0
2008-09-04 17:00:00,2.35817,2.35946,2.35249,2.35601,40630000.0
2008-09-04 17:05:00,2.35448,2.3594,2.35431,2.3586,47250000.0
2008-09-04 17:10:00,2.35405,2.36087,2.35405,2.35714,40130000.0
2008-09-04 17:15:00,2.36096,2.36656,2.35728,2.36408,46380000.0
2008-09-04 17:20:00,2.36809,2.36809,2.35985,2.36476,40640000.0
2008-09-04 17:25:00,2.36396,2.36787,2.36146,2.36478,37380000.0
2008-09-04 17:30:00,2.36681,2.3716,2.36224,2.3699,34880000.0
2008-09-04 17:35:00,2.36527,2.37243,2.36447,2.36868,39010000.0
2008-09-04 17:40:00,2.36928,2.36966,2.36459,2.36851,47380000.0
2008-09-04 17:45:00,2.36793,2.36954,2.36321,2.36642,45000000.0
2008-09-04 17:50:00,2.36646,2.36753,2.35875,2.36559,46130000.0
2008-09-04 17:55:00,2.36559,2.36667,2.35741,2.36553,38380000.0
2008-09-04 18:00:00,2.36558,2.36682,2.36033,2.36328,53140000.0
2008-09-04 18:05:00,2.36195,2.36381,2.35698,2.36043,46000000.0
2008-09-04 18:10:00,2.35946,2.36412,2.3585,2.36412,36630000.0
2008-09-04 18:15:00,2.36393,2.36452,2.35763,2.36238,58760000.0
2008-09-04 18:20:00,2.3607,2.36427,2.35873,2.36207,50890000.0
2008-09-04 18:25:00,2.36077,2.3637,2.3574,2.3634,34250000.0
2008-09-04 18:30:00,2.36368,2.36526,2.35722,2.36385,56130000.0
2008-09-04 18:35:00,2.36459,2.36755,2.35843,2.3662,41380000.0
2008-09-04 18:40:00,2.36826,2.36891,2.36135,2.36394,52010000.0
2008-09-04 18:45:00,2.36545,2.36693,2.36214,2.36605,47130000.0
2008-09-04 18:50:00,2.36543,2.36721,2.36136,2.36215,47000000.0
2008-09-04 18:55:00,2.36357,2.36624,2.35978,2.36448,40760000.0
2008-09-04 19:00:00,2.36341,2.36682,2.35875,2.36455,44760000.0
2008-09-04 19:05:00,2.36631,2.36695,2.36174,2.36478,42750000.0
2008-09-04 19:10:00,2.36484,2.36677,2.36254,2.36361,40380000.0
2008-09-04 19:15:00,2.36353,2.36691,2.35764,2.36116,57880000.0
2008-09-04 19:20:00,2.36252,2.36599,2.35893,2.36425,44380000.0
2008-09-04 19:25:00,2.36101,2.36519,2.35686,2.36408,38880000.0
2008-09-04 19:30:00,2.36469,2.36535,2.35907,2.36309,48500000.0
2008-09-04 19:35:00,2.36466,2.36802,2.3613,2.36709,46250000.0
2008-09-04 19:40:00,2.36655,2.36852,2.363,2.36683,40380000.0
2008-09-04 19:45:00,2.36735,2.36779,2.36189,2.36496,37000000.0
2008-09-04 19:50:00,2.36598,2.3674,2.36104,2.36719,41500000.0
2008-09-04 19:55:00,2.36585,2.36846,2.3622,2.36709,52890000.0
2008-09-04 20:00:00,2.36734,2.36874,2.36336,2.36532,46130000.0
2008-09-04 20:05:00,2.36771,2.36853,2.36191,2.36624,47880000.0
2008-09-04 20:10:00,2.3666,2.36824,2.36037,2.36625,36760000.0
2008-09-04 20:15:00,2.36782,2.37408,2.36393,2.37246,40010000.0
2008-09-04 20:20:00,2.37039,2.3741,2.36786,2.369,43510000.0
2008-09-04 20:25:00,2.37299,2.37346,2.36725,2.37183,47890000.0
2008-09-04 20:30:00,2.37264,2.37395,2.36575,2.37336,42500000.0
2008-09-04 20:35:00,2.372,2.37445,2.37002,2.37032,41250000.0
2008-09-04 20:40:00,2.37033,2.37453,2.36764,2.37249,53260000.0
2008-09-04 20:45:00,2.37215,2.37408,2.36691,2.37332,35130000.0
2008-09-04 20:50:00,2.37106,2.3753,2.36865,2.37349,49010000.0
2008-09-04 20:55:00,2.37247,2.37765,2.36952,2.37555,55640000.0
2008-09-04 21:00:00,2.37519,2.37707,2.37075,2.3755,44750000.0
2008-09-04 21:05:00,2.37462,2.37694,2.37213,2.37478,40130000.0
2008-09-04 21:10:00,2.37345,2.37892,2.37237,2.37237,37130000.0
2008-09-04 21:15:00,2.37536,2.38083,2.37189,2.37767,39390000.0
2008-09-04 21:20:00,2.37735,2.37781,2.37144,2.37392,42630000.0
2008-09-04 21:25:00,2.37701,2.37828,2.37178,2.37747,43130000.0
2008-09-04 21:30:00,2.37655,2.37812,2.37068,2.37781,38500000.0
2008-09-04 21:35:00,2.37182,2.37921,2.37182,2.37825,43010000.0
2008-09-04 21:40:00,2.3787,2.37903,2.37151,2.37749,36750000.0
2008-09-04 21:45:00,2.37707,2.37845,2.37151,2.37359,48000000.0
2008-09-04 21:50:00,2.37799,2.38027,2.37374,2.37878,30630000.0
2008-09-04 21:55:00,2.37834,2.38045,2.37496,2.37496,43130000.0
2008-09-04 22:00:00,2.37919,2.38005,2.37339,2.37974,36630000.0
2008-09-04 22:05:00,2.37883,2.3799,2.37341,2.3785,44260000.0
2008-09-04 22:10:00,2.37694,2.37949,2.37361,2.37709,32750000.0
2008-09-04 22:15:00,2.37815,2.38038,2.37344,2.37946,38250000.0
2008-09-04 22:20:00,2.37721,2.38098,2.37435,2.38064,45510000.0
2008-09-04 22:25:00,2.37821,2.38084,2.37484,2.38053,40380000.0
2008-09-04 22:30:00,2.37815,2.38088,2.37512,2.37855,44630000.0
2008-09-04 22:35:00,2.37872,2.38042,2.37312,2.37602,31500000.0
2008-09-04 22:40:00,2.37904,2.37951,2.37163,2.37844,41640000.0
2008-09-04 22:45:00,2.37931,2.38043,2.37346,2.37889,32000000.0
2008-09-04 22:50:00,2.37809,2.38017,2.37485,2.37847,39630000.0
2008-09-04 22:55:00,2.37805,2.37943,2.37167,2.377,35630000.0
2008-09-04 23:00:00,2.37684,2.38021,2.37363,2.38011,50510000.0
2008-09-04 23:05:00,2.37616,2.38015,2.37483,2.37879,42880000.0
2008-09-04 23:10:00,2.37933,2.38933,2.37568,2.38722,39380000.0
2008-09-04 23:15:00,2.38577,2.39674,2.38482,2.39348,33880000.0
2008-09-04 23:20:00,2.39339,2.39373,2.386,2.39026,40880000.0
2008-09-04 23:25:00,2.39319,2.3947,2.38874,2.39382,33250000.0
2008-09-04 23:30:00,2.38811,2.39252,2.38507,2.38969,37250000.0
2008-09-04 23:35:00,2.38785,2.39054,2.38448,2.38788,39510000.0
2008-09-04 23:40:00,2.38763,2.38763,2.37816,2.37816,32750000.0
2008-09-04 23:45:00,2.3844,2.38809,2.3812,2.38784,31750000.0
2008-09-04 23:50:00,2.38656,2.38812,2.38007,2.38284,49880000.0
2008-09-04 23:55:00,2.3838,2.38656,2.38102,2.38296,45750000.0
2008-09-05 00:00:00,2.38365,2.38527,2.37882,2.3851,45750000.0
2008-09-05 00:05:00,2.38412,2.38579,2.37606,2.38482,46500000.0
2008-09-05 00:10:00,2.38511,2.38876,2.38134,2.38784,48890000.0
2008-09-05 00:15:00,2.3874,2.38895,2.38259,2.38709,46260000.0
2008-09-05 00:20:00,2.38457,2.38805,2.38145,2.38542,50270000.0
2008-09-05 00:25:00,2.38651,2.38851,2.3806,2.38709,53880000.0
2008-09-05 00:30:00,2.38624,2.38849,2.38242,2.38589,51260000.0
2008-09-05 00:35:00,2.38693,2.39225,2.38091,2.38091,37630000.0
2008-09-05 00:40:00,2.38499,2.38899,2.38242,2.38635,41770000.0
2008-09-05 00:45:00,2.38656,2.38884,2.38071,2.38672,44380000.0
2008-09-05 00:50:00,2.38543,2.38681,2.38026,2.38531,46880000.0
2008-09-05 00:55:00,2.38257,2.38614,2.38088,2.38441,50020000.0
2008-09-05 01:00:00,2.38577,2.38646,2.37854,2.38546,60010000.0
2008-09-05 01:05:00,2.38488,2.38651,2.37698,2.38184,40250000.0
2008-09-05 01:10:00,2.38128,2.38457,2.37857,2.37857,39640000.0
2008-09-05 01:15:00,2.38209,2.38497,2.37786,2.38364,35630000.0
2008-09-05 01:20:00,2.38247,2.384,2.37748,2.37851,61390000.0
2008-09-05 01:25:00,2.38187,2.38484,2.37814,2.38191,44390000.0
2008-09-05 01:30:00,2.38092,2.38467,2.3783,2.38407,46260000.0
2008-09-05 01:35:00,2.37922,2.38331,2.3779,2.38036,40630000.0
2008-09-05 01:40:00,2.38069,2.38614,2.37938,2.38614,32510000.0
2008-09-05 01:45:00,2.38603,2.38708,2.37932,2.3843,52880000.0
2008-09-05 01:50:00,2.38159,2.38562,2.38006,2.38257,47250000.0
2008-09-05 01:55:00,2.38324,2.3855,2.38112,2.38303,30000000.0
2008-09-05 02:00:00,2.38417,2.38574,2.3797,2.38138,49390000.0
2008-09-05 02:05:00,2.38388,2.38431,2.37949,2.37967,46500000.0
2008-09-05 02:10:00,2.38223,2.38414,2.37666,2.38227,47390000.0
2008-09-05 02:15:00,2.38079,2.38486,2.37674,2.38214,54390000.0
2008-09-05 02:20:00,2.38077,2.38389,2.37644,2.38138,43630000.0
2008-09-05 02:25:00,2.38167,2.38429,2.37801,2.38427,42010000.0
2008-09-05 02:30:00,2.38249,2.38504,2.37596,2.38359,57250000.0
2008-09-05 02:35:00,2.37987,2.38651,2.37879,2.38302,41890000.0
2008-09-05 02:40:00,2.38323,2.38546,2.37798,2.38407,49380000.0
2008-09-05 02:45:00,2.38188,2.38446,2.37785,2.38178,43260000.0
2008-09-05 02:50:00,2.38311,2.38515,2.37653,2.3837,32000000.0
2008-09-05 02:55:00,2.3855,2.38618,2.38002,2.38454,48760000.0
2008-09-05 03:00:00,2.38372,2.38533,2.37994,2.38409,42130000.0
2008-09-05 03:05:00,2.3845,2.38729,2.37945,2.3871,48000000.0
2008-09-05 03:10:00,2.38513,2.38735,2.38095,2.38359,44130000.0
2008-09-05 03:15:00,2.38286,2.38778,2.37861,2.38314,40380000.0
2008-09-05 03:20:00,2.38565,2.38745,2.3815,2.38318,40750000.0
2008-09-05 03:25:00,2.38459,2.38676,2.38153,2.38373,43130000.0
2008-09-05 03:30:00,2.38353,2.38528,2.37747,2.38076,45500000.0
2008-09-05 03:35:00,2.38116,2.38285,2.37799,2.38052,48130000.0
2008-09-05 03:40:00,2.37919,2.38264,2.37847,2.38158,38130000.0
2008-09-05 03:45:00,2.38312,2.38394,2.37838,2.38198,42630000.0
2008-09-05 03:50:00,2.37713,2.38343,2.37598,2.38057,40500000.0
2008-09-05 03:55:00,2.38091,2.38205,2.37586,2.37987,41880000.0
2008-09-05 04:00:00,2.37988,2.38181,2.37662,2.37931,37510000.0
2008-09-05 04:05:00,2.38139,2.38168,2.37601,2.37941,42140000.0
2008-09-05 04:10:00,2.37489,2.38184,2.37489,2.38002,45750000.0
2008-09-05 04:15:00,2.3814,2.38202,2.37642,2.3814,48380000.0
2008-09-05 04:20:00,2.37963,2.38138,2.37659,2.37718,41130000.0
2008-09-05 04:25:00,2.37904,2.38097,2.37471,2.37987,48880000.0
2008-09-05 04:30:00,2.37925,2.38077,2.37319,2.3752,44000000.0
2008-09-05 04:35:00,2.37779,2.382,2.3748,2.37807,38010000.0
2008-09-05 04:40:00,2.38081,2.38221,2.3763,2.38064,51630000.0
2008-09-05 04:45:00,2.38162,2.38254,2.37645,2.38198,46010000.0
2008-09-05 04:50:00,2.38155,2.38363,2.37729,2.38305,36260000.0
2008-09-05 04:55:00,2.38192,2.38372,2.37836,2.38366,41750000.0
2008-09-05 05:00:00,2.38354,2.38473,2.3793,2.38178,42510000.0
2008-09-05 05:05:00,2.38397,2.38493,2.37848,2.3829,56130000.0
2008-09-05 05:10:00,2.38304,2.38343,2.37709,2.38319,41760000.0
2008-09-05 05:15:00,2.38122,2.38311,2.37813,2.38178,40250000.0
2008-09-05 05:20:00,2.3826,2.38303,2.37757,2.38113,47140000.0
2008-09-05 05:25:00,2.38136,2.38341,2.37752,2.38277,42750000.0
2008-09-05 05:30:00,2.38013,2.38322,2.37786,2.38262,39130000.0
2008-09-05 05:35:00,2.38012,2.38371,2.37567,2.38129,44880000.0
2008-09-05 05:40:00,2.38164,2.3842,2.37768,2.3826,37750000.0
2008-09-05 05:45:00,2.38194,2.38359,2.3789,2.38111,37630000.0
2008-09-05 05:50:00,2.38045,2.38294,2.37607,2.38255,55130000.0
2008-09-05 05:55:00,2.37987,2.38333,2.37785,2.38127,42510000.0
2008-09-05 06:00:00,2.37871,2.38556,2.37668,2.37905,42750000.0
2008-09-05 06:05:00,2.38198,2.3839,2.37775,2.38268,46900000.0
2008-09-05 06:10:00,2.38414,2.38453,2.37946,2.3843,46500000.0
2008-09-05 06:15:00,2.38387,2.38532,2.38061,2.38532,42250000.0
2008-09-05 06:20:00,2.38327,2.38462,2.37831,2.38046,53630000.0
2008-09-05 06:25:00,2.38131,2.38434,2.3773,2.38347,42630000.0
2008-09-05 06:30:00,2.38201,2.38549,2.3799,2.38364,43630000.0
2008-09-05 06:35:00,2.38297,2.38609,2.37901,2.38399,48640000.0
2008-09-05 06:40:00,2.38365,2.38521,2.37864,2.38322,37500000.0
2008-09-05 06:45:00,2.38407,2.38551,2.37817,2.38423,50130000.0
2008-09-05 06:50:00,2.38336,2.38531,2.37908,2.38211,42270000.0
2008-09-05 06:55:00,2.38458,2.38528,2.37912,2.38427,48760000.0
2008-09-05 07:00:00,2.38412,2.38466,2.37858,2.38067,36750000.0
2008-09-05 07:05:00,2.37808,2.38196,2.37655,2.37888,40750000.0
2008-09-05 07:10:00,2.37925,2.37972,2.37331,2.37668,44260000.0
2008-09-05 07:15:00,2.37675,2.37895,2.37048,2.37158,43130000.0
2008-09-05 07:20:00,2.37455,2.37789,2.37238,2.37435,46890000.0
2008-09-05 07:25:00,2.37814,2.37835,2.37135,2.37653,65260000.0
2008-09-05 07:30:00,2.37858,2.37996,2.3723,2.37636,49130000.0
2008-09-05 07:35:00,2.37818,2.38079,2.37326,2.37641,47880000.0
2008-09-05 07:40:00,2.37674,2.37798,2.37175,2.37763,39510000.0
2008-09-05 07:45:00,2.37532,2.381,2.37261,2.37576,40260000.0
2008-09-05 07:50:00,2.37882,2.38001,2.37087,2.37866,39000000.0
2008-09-05 07:55:00,2.37981,2.38036,2.37332,2.37694,45880000.0
2008-09-05 08:00:00,2.37952,2.38282,2.37373,2.38075,48130000.0
2008-09-05 08:05:00,2.38014,2.38137,2.37657,2.38074,50630000.0
2008-09-05 08:10:00,2.37449,2.38068,2.37408,2.37902,47510000.0
2008-09-05 08:15:00,2.37946,2.3817,2.37479,2.38,41380000.0
2008-09-05 08:20:00,2.38155,2.3833,2.37682,2.38319,49130000.0
2008-09-05 08:25:00,2.38054,2.38428,2.3764,2.3823,44130000.0
2008-09-05 08:30:00,2.38218,2.38426,2.37617,2.37733,53010000.0
2008-09-05 08:35:00,2.37926,2.3825,2.3752,2.38033,43630000.0
2008-09-05 08:40:00,2.3798,2.38616,2.3777,2.37988,46510000.0
2008-09-05 08:45:00,2.3838,2.38618,2.37874,2.38188,52630000.0
2008-09-05 08:50:00,2.38441,2.38451,2.37596,2.3797,42750000.0
2008-09-05 08:55:00,2.37856,2.38174,2.37436,2.37436,40880000.0
2008-09-05 09:00:00,2.37902,2.37985,2.37348,2.37742,51380000.0
2008-09-05 09:05:00,2.37643,2.38067,2.37608,2.38007,44510000.0
2008-09-05 09:10:00,2.37975,2.38308,2.37529,2.38179,35890000.0
2008-09-05 09:15:00,2.38285,2.38285,2.37645,2.38169,46630000.0
2008-09-05 09:20:00,2.38221,2.38757,2.37842,2.3874,53630000.0
2008-09-05 09:25:00,2.38621,2.3897,2.38289,2.38844,55380000.0
2008-09-05 09:30:00,2.38804,2.38879,2.38392,2.3863,38880000.0
2008-09-05 09:35:00,2.38626,2.38755,2.38007,2.38436,44000000.0
2008-09-05 09:40:00,2.38533,2.3897,2.38246,2.3897,40500000.0
2008-09-05 09:45:00,2.38824,2.39191,2.38235,2.39078,38130000.0
2008-09-05 09:50:00,2.38838,2.39151,2.38514,2.38711,40250000.0
2008-09-05 09:55:00,2.3868,2.3913,2.38382,2.38921,56250000.0
2008-09-05 10:00:00,2.38947,2.3904,2.38425,2.38785,50260000.0
2008-09-05 10:05:00,2.38993,2.39216,2.38132,2.39055,53760000.0
2008-09-05 10:10:00,2.38895,2.39295,2.38674,2.39295,45130000.0
2008-09-05 10:15:00,2.39028,2.39506,2.38809,2.3933,34380000.0
2008-09-05 10:20:00,2.39247,2.39585,2.38912,2.39453,39630000.0
2008-09-05 10:25:00,2.39602,2.39766,2.38871,2.39595,37500000.0
2008-09-05 10:30:00,2.39378,2.4013,2.39056,2.40086,45890000.0
2008-09-05 10:35:00,2.40164,2.40637,2.39819,2.40566,45750000.0
2008-09-05 10:40:00,2.40625,2.40646,2.3991,2.403,47760000.0
2008-09-05 10:45:00,2.4044,2.40946,2.40168,2.40513,45750000.0
2008-09-05 10:50:00,2.40581,2.40846,2.40411,2.40603,46630000.0
2008-09-05 10:55:00,2.40504,2.40922,2.40005,2.40922,53510000.0
2008-09-05 11:00:00,2.40793,2.40915,2.40295,2.40822,41140000.0
2008-09-05 11:05:00,2.40717,2.40945,2.40321,2.40696,46500000.0
2008-09-05 11:10:00,2.40763,2.40843,2.40427,2.40616,46510000.0
2008-09-05 11:15:00,2.40747,2.40872,2.40212,2.40577,44510000.0
2008-09-05 11:20:00,2.40513,2.40923,2.39869,2.40785,50010000.0
2008-09-05 11:25:00,2.4066,2.40765,2.39895,2.40243,45010000.0
2008-09-05 11:30:00,2.40291,2.4031,2.39786,2.40114,51880000.0
2008-09-05 11:35:00,2.39778,2.40257,2.39738,2.3983,39630000.0
2008-09-05 11:40:00,2.39772,2.40596,2.39625,2.40215,44380000.0
2008-09-05 11:45:00,2.40327,2.40514,2.39871,2.40454,44880000.0
2008-09-05 11:50:00,2.40477,2.40531,2.39901,2.40308,47020000.0
2008-09-05 11:55:00,2.40391,2.40828,2.40104,2.40828,46010000.0
2008-09-05 12:00:00,2.40775,2.40934,2.40244,2.40871,42500000.0
2008-09-05 12:05:00,2.4069,2.41079,2.4048,2.40894,42000000.0
2008-09-05 12:10:00,2.41021,2.41021,2.40154,2.40621,41640000.0
2008-09-05 12:15:00,2.40552,2.4095,2.40345,2.40557,40380000.0
2008-09-05 12:20:00,2.40645,2.40914,2.40306,2.40545,50250000.0
2008-09-05 12:25:00,2.40542,2.40912,2.40371,2.40607,49880000.0
2008-09-05 12:30:00,2.40727,2.41038,2.40276,2.40918,36380000.0
2008-09-05 12:35:00,2.40877,2.40948,2.40366,2.40891,43010000.0
2008-09-05 12:40:00,2.40461,2.41087,2.40252,2.40771,44510000.0
2008-09-05 12:45:00,2.40871,2.41066,2.4049,2.40874,40250000.0
2008-09-05 12:50:00,2.40908,2.41296,2.40459,2.41189,49640000.0
2008-09-05 12:55:00,2.4094,2.41406,2.40663,2.41142,46880000.0
2008-09-05 13:00:00,2.41309,2.41443,2.408,2.41138,43630000.0
2008-09-05 13:05:00,2.40945,2.41266,2.40629,2.4104,44130000.0
2008-09-05 13:10:00,2.41059,2.41183,2.40548,2.40842,53880000.0
2008-09-05 13:15:00,2.40806,2.41126,2.4047,2.4096,43500000.0
2008-09-05 13:20:00,2.4054,2.41079,2.4054,2.4101,51140000.0
2008-09-05 13:25:00,2.40958,2.41145,2.40389,2.40566,48250000.0
2008-09-05 13:30:00,2.40421,2.41123,2.40421,2.40904,48380000.0
2008-09-05 13:35:00,2.40829,2.40932,2.4022,2.40798,51640000.0
2008-09-05 13:40:00,2.40774,2.40892,2.4,2.40274,53390000.0
2008-09-05 13:45:00,2.40466,2.40727,2.40005,2.40504,44260000.0
2008-09-05 13:50:00,2.40336,2.4072,2.40027,2.40603,47390000.0
2008-09-05 13:55:00,2.40779,2.40779,2.39921,2.39921,41640000.0
2008-09-05 14:00:00,2.40406,2.40484,2.39811,2.40306,43130000.0
2008-09-05 14:05:00,2.4012,2.40447,2.39823,2.40155,40380000.0
2008-09-05 14:10:00,2.40104,2.40695,2.39881,2.40286,44630000.0
2008-09-05 14:15:00,2.40474,2.40925,2.40267,2.40684,37260000.0
2008-09-05 14:20:00,2.40677,2.41053,2.40001,2.40534,39000000.0
2008-09-05 14:25:00,2.40657,2.40659,2.39946,2.40399,50390000.0
2008-09-05 14:30:00,2.40171,2.41215,2.39579,2.41215,47380000.0
2008-09-05 14:35:00,2.41136,2.41658,2.40762,2.40762,55510000.0
2008-09-05 14:40:00,2.40937,2.40995,2.39734,2.39734,39880000.0
2008-09-05 14:45:00,2.39789,2.40002,2.39079,2.39605,47880000.0
2008-09-05 14:50:00,2.39447,2.39835,2.39097,2.39669,51010000.0
2008-09-05 14:55:00,2.39551,2.40004,2.39217,2.39648,60760000.0
2008-09-05 15:00:00,2.39697,2.40096,2.39014,2.39512,51640000.0
2008-09-05 15:05:00,2.39859,2.39975,2.39194,2.39676,47380000.0
2008-09-05 15:10:00,2.39705,2.39817,2.38966,2.38966,42250000.0
2008-09-05 15:15:00,2.39328,2.39351,2.38648,2.38776,44640000.0
2008-09-05 15:20:00,2.39234,2.39425,2.38586,2.39348,41880000.0
2008-09-05 15:25:00,2.39312,2.39849,2.39096,2.39846,41250000.0
2008-09-05 15:30:00,2.39654,2.3987,2.39245,2.39605,43130000.0
2008-09-05 15:35:00,2.39487,2.39681,2.38848,2.39176,41500000.0
2008-09-05 15:40:00,2.3936,2.39764,2.38708,2.39287,38260000.0
2008-09-05 15:45:00,2.39617,2.40131,2.39231,2.39995,51020000.0
2008-09-05 15:50:00,2.39863,2.40241,2.39514,2.40236,43630000.0
2008-09-05 15:55:00,2.40395,2.40395,2.396,2.39913,27750000.0
2008-09-05 16:00:00,2.40743,2.41001,2.40541,2.40853,13510000.0
2008-09-05 16:05:00,2.40899,2.40921,2.4017,2.40855,39880000.0
2008-09-05 16:10:00,2.40599,2.41281,2.40289,2.41281,44130000.0
2008-09-05 16:15:00,2.41161,2.4131,2.40732,2.40812,41390000.0
2008-09-05 16:20:00,2.41,2.4147,2.40747,2.41172,40880000.0
2008-09-05 16:25:00,2.41412,2.41712,2.40991,2.41564,43500000.0
2008-09-05 16:30:00,2.41515,2.41848,2.41113,2.41845,44630000.0
2008-09-05 16:35:00,2.4161,2.42215,2.412,2.41595,45500000.0
2008-09-05 16:40:00,2.41595,2.41746,2.41053,2.41746,39380000.0
2008-09-05 16:45:00,2.41841,2.41841,2.4121,2.4164,42890000.0
2008-09-05 16:50:00,2.41573,2.41868,2.41009,2.41664,39500000.0
2008-09-05 16:55:00,2.42002,2.42226,2.41664,2.41962,41010000.0
2008-09-05 17:00:00,2.42019,2.42188,2.41656,2.4192,40760000.0
2008-09-05 17:05:00,2.4178,2.42204,2.41429,2.4214,44880000.0
2008-09-05 17:10:00,2.41651,2.42293,2.41233,2.41268,32760000.0
2008-09-05 17:15:00,2.41716,2.42043,2.41496,2.41815,49630000.0
2008-09-05 17:20:00,2.4197,2.42105,2.41554,2.42014,42890000.0
2008-09-05 17:25:00,2.41897,2.42106,2.41428,2.42059,43150000.0
2008-09-05 17:30:00,2.42065,2.42157,2.41647,2.41891,42750000.0
2008-09-05 17:35:00,2.41757,2.42234,2.41571,2.42059,46630000.0
2008-09-05 17:40:00,2.42036,2.42318,2.41783,2.42228,40760000.0
2008-09-05 17:45:00,2.42082,2.42332,2.41732,2.42125,45010000.0
2008-09-05 17:50:00,2.42189,2.42264,2.41272,2.41872,45750000.0
2008-09-05 17:55:00,2.4171,2.4201,2.41296,2.41996,39630000.0
2008-09-05 18:00:00,2.41943,2.42132,2.41559,2.42028,48130000.0
2008-09-05 18:05:00,2.42064,2.42087,2.4149,2.41819,44880000.0
2008-09-05 18:10:00,2.41878,2.4223,2.41569,2.41929,34000000.0
2008-09-05 18:15:00,2.41928,2.42201,2.41577,2.42074,51250000.0
2008-09-05 18:20:00,2.41926,2.42522,2.41792,2.42355,43760000.0
2008-09-05 18:25:00,2.42152,2.42635,2.41915,2.42635,29500000.0
2008-09-05 18:30:00,2.42471,2.42856,2.42044,2.42205,49250000.0
2008-09-05 18:35:00,2.42422,2.42823,2.41955,2.42731,42250000.0
2008-09-05 18:40:00,2.42496,2.42653,2.41887,2.42479,50020000.0
2008-09-05 18:45:00,2.42343,2.42715,2.4194,2.42612,45880000.0
2008-09-05 18:50:00,2.42506,2.42623,2.42101,2.42428,42880000.0
2008-09-05 18:55:00,2.42435,2.42655,2.41751,2.42231,43130000.0
2008-09-05 19:00:00,2.42309,2.42436,2.41729,2.42125,49380000.0
2008-09-05 19:05:00,2.42064,2.42221,2.41491,2.41963,43380000.0
2008-09-05 19:10:00,2.41955,2.42222,2.41705,2.41781,44010000.0
2008-09-05 19:15:00,2.42007,2.42268,2.4155,2.41614,68390000.0
2008-09-05 19:20:00,2.42136,2.42377,2.41529,2.42377,46260000.0
2008-09-05 19:25:00,2.42156,2.4237,2.41602,2.4222,39760000.0
2008-09-05 19:30:00,2.42217,2.42456,2.41801,2.42375,51630000.0
2008-09-05 19:35:00,2.42391,2.42426,2.41754,2.4229,36250000.0
2008-09-05 19:40:00,2.42211,2.42334,2.41808,2.42176,39890000.0
2008-09-05 19:45:00,2.42148,2.42232,2.41609,2.41779,44750000.0
2008-09-05 19:50:00,2.42236,2.42375,2.41637,2.42375,46130000.0
2008-09-05 19:55:00,2.42261,2.42331,2.41545,2.42142,51260000.0
2008-09-05 20:00:00,2.42109,2.42386,2.41793,2.42369,40010000.0
2008-09-05 20:05:00,2.42173,2.42536,2.41856,2.42321,47510000.0
2008-09-05 20:10:00,2.42385,2.42455,2.41654,2.42243,40260000.0
2008-09-05 20:15:00,2.4225,2.42445,2.4175,2.42269,38760000.0
2008-09-05 20:20:00,2.42007,2.42439,2.41904,2.4209,48890000.0
2008-09-05 20:25:00,2.42045,2.42326,2.41592,2.42292,42750000.0
2008-09-05 20:30:00,2.42097,2.4238,2.41729,2.42274,46880000.0
2008-09-05 20:35:00,2.42107,2.42548,2.41884,2.4212,44010000.0
2008-09-05 20:40:00,2.41948,2.4247,2.41778,2.42401,57380000.0
2008-09-05 20:45:00,2.42121,2.4252,2.41865,2.42462,37510000.0
2008-09-05 20:50:00,2.42348,2.42488,2.41945,2.42309,43640000.0
2008-09-05 20:55:00,2.42311,2.4255,2.41904,2.42303,56390000.0
2008-09-05 21:00:00,2.42156,2.42335,2.41734,2.41992,45760000.0
2008-09-05 21:05:00,2.42117,2.42283,2.41745,2.42158,41510000.0
2008-09-05 21:10:00,2.41858,2.42237,2.41671,2.41671,34760000.0
2008-09-05 21:15:00,2.42177,2.42256,2.4174,2.42242,45010000.0
2008-09-05 21:20:00,2.42234,2.42317,2.41459,2.42047,43020000.0
2008-09-05 21:25:00,2.42296,2.42374,2.41752,2.42374,40250000.0
2008-09-05 21:30:00,2.4233,2.42372,2.41762,2.42372,38510000.0
2008-09-05 21:35:00,2.41937,2.42397,2.41796,2.42063,39010000.0
2008-09-05 21:40:00,2.42158,2.42341,2.4163,2.42059,32510000.0
2008-09-05 21:45:00,2.42309,2.42325,2.41691,2.42061,48510000.0
2008-09-05 21:50:00,2.42047,2.42509,2.41804,2.42159,34130000.0
2008-09-05 21:55:00,2.42316,2.42345,2.41797,2.41841,46260000.0
2008-09-05 22:00:00,2.42108,2.42371,2.41626,2.42105,40630000.0
2008-09-05 22:05:00,2.42046,2.42239,2.4168,2.41993,41380000.0
2008-09-05 22:10:00,2.41877,2.42257,2.41652,2.4205,31250000.0
2008-09-05 22:15:00,2.42324,2.42324,2.41656,2.41857,35010000.0
2008-09-05 22:20:00,2.41946,2.42217,2.4155,2.42217,34520000.0
2008-09-05 22:25:00,2.42081,2.42172,2.41711,2.42021,28380000.0
2008-09-05 22:30:00,2.42163,2.42285,2.41713,2.41872,45010000.0
2008-09-05 22:35:00,2.41944,2.42136,2.41407,2.41663,34010000.0
2008-09-05 22:40:00,2.42059,2.42112,2.4127,2.41692,40000000.0
2008-09-05 22:45:00,2.41643,2.41902,2.41087,2.4166,33130000.0
2008-09-05 22:50:00,2.41432,2.4164,2.40858,2.41188,37010000.0
2008-09-05 22:55:00,2.41118,2.41469,2.40792,2.41323,33750000.0
2008-09-07 23:00:00,2.40052,2.40429,2.39505,2.3995,46020000.0
2008-09-07 23:05:00,2.39618,2.4006,2.38844,2.393,42130000.0
2008-09-07 23:10:00,2.39158,2.3954,2.38844,2.39155,44010000.0
2008-09-07 23:15:00,2.38841,2.3948,2.38841,2.39379,30250000.0
2008-09-07 23:20:00,2.39173,2.39438,2.38926,2.38939,44770000.0
2008-09-07 23:25:00,2.39144,2.39373,2.38902,2.39177,35390000.0
2008-09-07 23:30:00,2.39015,2.39318,2.38642,2.39052,42640000.0
2008-09-07 23:35:00,2.37678,2.38563,2.37678,2.38326,29010000.0
2008-09-07 23:40:00,2.38416,2.38416,2.37751,2.37942,39250000.0
2008-09-07 23:45:00,2.37899,2.38436,2.37785,2.38436,35760000.0
2008-09-07 23:50:00,2.38409,2.38965,2.37869,2.38529,62880000.0
2008-09-07 23:55:00,2.38812,2.39124,2.38521,2.38563,37500000.0
2008-09-08 00:00:00,2.38984,2.38984,2.37983,2.38637,50030000.0
2008-09-08 00:05:00,2.38405,2.38944,2.37698,2.38759,47890000.0
2008-09-08 00:10:00,2.38725,2.39058,2.38416,2.38683,45260000.0
2008-09-08 00:15:00,2.38636,2.39316,2.38373,2.38666,52130000.0
2008-09-08 00:20:00,2.38657,2.39032,2.38375,2.38997,43140000.0
2008-09-08 00:25:00,2.39109,2.39532,2.3875,2.39324,54750000.0
2008-09-08 00:30:00,2.39359,2.39359,2.38691,2.39064,40880000.0
2008-09-08 00:35:00,2.38946,2.39266,2.38552,2.38621,40510000.0
2008-09-08 00:40:00,2.38584,2.38584,2.37904,2.38264,46380000.0
2008-09-08 00:45:00,2.38441,2.3861,2.37847,2.38447,55130000.0
2008-09-08 00:50:00,2.38322,2.38756,2.38082,2.38756,47000000.0
2008-09-08 00:55:00,2.38492,2.39208,2.38249,2.38361,48130000.0
2008-09-08 01:00:00,2.37793,2.38082,2.37146,2.3781,50140000.0
2008-09-08 01:05:00,2.37769,2.38363,2.37137,2.38345,46630000.0
2008-09-08 01:10:00,2.38171,2.38996,2.37628,2.37757,37770000.0
2008-09-08 01:15:00,2.38047,2.38269,2.37754,2.38117,49000000.0
2008-09-08 01:20:00,2.3804,2.38981,2.37471,2.38041,55260000.0
2008-09-08 01:25:00,2.38213,2.38381,2.37551,2.37573,43140000.0
2008-09-08 01:30:00,2.37656,2.38049,2.37431,2.38,43000000.0
2008-09-08 01:35:00,2.37546,2.38052,2.37366,2.37683,38260000.0
2008-09-08 01:40:00,2.37792,2.37792,2.37286,2.37526,30640000.0
2008-09-08 01:45:00,2.37577,2.37775,2.37103,2.37533,59750000.0
2008-09-08 01:50:00,2.37427,2.37959,2.37115,2.37325,57260000.0
2008-09-08 01:55:00,2.37277,2.38138,2.3707,2.38138,40000000.0
2008-09-08 02:00:00,2.38331,2.39143,2.38156,2.38228,29750000.0
2008-09-08 02:05:00,2.38264,2.38731,2.37983,2.38358,51380000.0
2008-09-08 02:10:00,2.38633,2.38983,2.38098,2.38098,61630000.0
2008-09-08 02:15:00,2.3839,2.39041,2.379,2.38097,35640000.0
2008-09-08 02:20:00,2.38197,2.38357,2.37662,2.37662,46380000.0
2008-09-08 02:25:00,2.3829,2.38375,2.37591,2.37733,38880000.0
2008-09-08 02:30:00,2.37919,2.38985,2.37576,2.38042,44630000.0
2008-09-08 02:35:00,2.37693,2.38292,2.3721,2.37639,52760000.0
2008-09-08 02:40:00,2.37674,2.37991,2.37168,2.37421,44130000.0
2008-09-08 02:45:00,2.37068,2.37754,2.37068,2.37585,40760000.0
2008-09-08 02:50:00,2.37679,2.37733,2.37094,2.37671,54130000.0
2008-09-08 02:55:00,2.37689,2.38194,2.37028,2.3757,54390000.0
2008-09-08 03:00:00,2.37668,2.37857,2.3738,2.37666,49770000.0
2008-09-08 03:05:00,2.37682,2.3794,2.37283,2.37784,52380000.0
2008-09-08 03:10:00,2.3775,2.37913,2.37177,2.37744,45140000.0
2008-09-08 03:15:00,2.37748,2.37777,2.37099,2.3753,41380000.0
2008-09-08 03:20:00,2.37122,2.37683,2.37122,2.37559,37750000.0
2008-09-08 03:25:00,2.37456,2.3785,2.37031,2.37632,47630000.0
2008-09-08 03:30:00,2.37855,2.3794,2.37168,2.37741,52130000.0
2008-09-08 03:35:00,2.3772,2.37783,2.37212,2.37329,43010000.0
2008-09-08 03:40:00,2.37651,2.37666,2.36694,2.3713,52750000.0
2008-09-08 03:45:00,2.37105,2.37279,2.36795,2.37024,43260000.0
2008-09-08 03:50:00,2.3725,2.37315,2.36588,2.37233,47500000.0
2008-09-08 03:55:00,2.37126,2.37235,2.36619,2.37063,50130000.0
2008-09-08 04:00:00,2.36725,2.37042,2.36502,2.36856,43260000.0
2008-09-08 04:05:00,2.36612,2.36928,2.36236,2.36788,55510000.0
2008-09-08 04:10:00,2.36741,2.36962,2.36331,2.36574,33630000.0
2008-09-08 04:15:00,2.36596,2.37094,2.36533,2.36785,35880000.0
2008-09-08 04:20:00,2.36961,2.36984,2.36533,2.36746,34250000.0
2008-09-08 04:25:00,2.36973,2.37017,2.36297,2.36625,40010000.0
2008-09-08 04:30:00,2.36836,2.36981,2.36467,2.36733,35000000.0
2008-09-08 04:35:00,2.36393,2.3698,2.36246,2.36644,45880000.0
2008-09-08 04:40:00,2.36538,2.36732,2.36168,2.3618,35880000.0
2008-09-08 04:45:00,2.36585,2.36758,2.3614,2.36545,35000000.0
2008-09-08 04:50:00,2.36506,2.36905,2.3615,2.3615,40890000.0
2008-09-08 04:55:00,2.36756,2.37433,2.36173,2.36989,48890000.0
2008-09-08 05:00:00,2.37188,2.37336,2.3655,2.36893,35750000.0
2008-09-08 05:05:00,2.36774,2.37062,2.36437,2.36805,42000000.0
2008-09-08 05:10:00,2.36639,2.37073,2.36354,2.36783,41380000.0
2008-09-08 05:15:00,2.36816,2.37383,2.36521,2.37225,38520000.0
2008-09-08 05:20:00,2.36871,2.37371,2.36813,2.37276,33500000.0
2008-09-08 05:25:00,2.37163,2.37385,2.36224,2.36794,38630000.0
2008-09-08 05:30:00,2.36607,2.36825,2.36208,2.3666,39380000.0
2008-09-08 05:35:00,2.36553,2.36713,2.36028,2.36639,38260000.0
2008-09-08 05:40:00,2.36569,2.36841,2.36163,2.36841,35380000.0
2008-09-08 05:45:00,2.36544,2.36864,2.36375,2.36739,35010000.0
2008-09-08 05:50:00,2.36857,2.37321,2.36196,2.36566,43770000.0
2008-09-08 05:55:00,2.36583,2.36672,2.36085,2.36514,36250000.0
2008-09-08 06:00:00,2.36133,2.36703,2.36133,2.36556,49010000.0
2008-09-08 06:05:00,2.36668,2.36749,2.36152,2.36516,30380000.0
2008-09-08 06:10:00,2.36249,2.36889,2.36249,2.36622,49260000.0
2008-09-08 06:15:00,2.3649,2.36747,2.35944,2.36747,39500000.0
2008-09-08 06:20:00,2.36761,2.36841,2.35994,2.35994,39010000.0
2008-09-08 06:25:00,2.36575,2.36866,2.36236,2.3675,35750000.0
2008-09-08 06:30:00,2.36646,2.36796,2.36245,2.36783,40250000.0
2008-09-08 06:35:00,2.36302,2.36887,2.36299,2.36811,36380000.0
2008-09-08 06:40:00,2.36675,2.36904,2.36238,2.36611,41760000.0
2008-09-08 06:45:00,2.36374,2.36822,2.36266,2.36334,35010000.0
2008-09-08 06:50:00,2.36549,2.36926,2.36358,2.36782,41760000.0
2008-09-08 06:55:00,2.36602,2.36879,2.36344,2.36712,45760000.0
2008-09-08 07:00:00,2.36791,2.37052,2.36169,2.36726,54010000.0
2008-09-08 07:05:00,2.369,2.37129,2.36562,2.36808,40640000.0
2008-09-08 07:10:00,2.36821,2.36934,2.36376,2.3672,37010000.0
2008-09-08 07:15:00,2.3666,2.36905,2.36221,2.36465,62900000.0
2008-09-08 07:20:00,2.36268,2.36692,2.36268,2.36518,46000000.0
2008-09-08 07:25:00,2.36615,2.36893,2.3618,2.36642,47250000.0
2008-09-08 07:30:00,2.36609,2.36638,2.35876,2.36354,44880000.0
2008-09-08 07:35:00,2.36103,2.36724,2.35751,2.36365,47760000.0
2008-09-08 07:40:00,2.36521,2.3664,2.35875,2.36617,42130000.0
2008-09-08 07:45:00,2.36444,2.36775,2.35965,2.366,45500000.0
2008-09-08 07:50:00,2.36568,2.36786,2.36033,2.36537,56380000.0
2008-09-08 07:55:00,2.36749,2.36798,2.36246,2.36611,45750000.0
2008-09-08 08:00:00,2.36656,2.37184,2.36371,2.37121,57140000.0
2008-09-08 08:05:00,2.3721,2.37423,2.36709,2.37414,36250000.0
2008-09-08 08:10:00,2.37236,2.37569,2.36862,2.37364,39250000.0
2008-09-08 08:15:00,2.3743,2.3771,2.36988,2.37325,39130000.0
2008-09-08 08:20:00,2.37224,2.37398,2.36573,2.36927,36750000.0
2008-09-08 08:25:00,2.37128,2.37481,2.36677,2.37039,52010000.0
2008-09-08 08:30:00,2.37086,2.3717,2.36345,2.36975,37260000.0
2008-09-08 08:35:00,2.37146,2.37146,2.36129,2.36899,43630000.0
2008-09-08 08:40:00,2.36581,2.37212,2.36165,2.37188,57390000.0
2008-09-08 08:45:00,2.36938,2.37542,2.36822,2.37501,40750000.0
2008-09-08 08:50:00,2.37308,2.37915,2.37141,2.37802,55760000.0
2008-09-08 08:55:00,2.37937,2.38526,2.37576,2.38308,46750000.0
2008-09-08 09:00:00,2.38198,2.3839,2.37771,2.38095,46880000.0
2008-09-08 09:05:00,2.38226,2.38673,2.37601,2.38659,48260000.0
2008-09-08 09:10:00,2.38604,2.3897,2.3801,2.38872,48390000.0
2008-09-08 09:15:00,2.38849,2.38954,2.38227,2.38563,46880000.0
2008-09-08 09:20:00,2.38605,2.38663,2.37847,2.38454,45380000.0
2008-09-08 09:25:00,2.38114,2.38591,2.37934,2.38493,54510000.0
2008-09-08 09:30:00,2.3845,2.38543,2.37906,2.38249,33130000.0
2008-09-08 09:35:00,2.38384,2.38656,2.38022,2.38361,46140000.0
2008-09-08 09:40:00,2.38396,2.38785,2.38028,2.38646,57270000.0
2008-09-08 09:45:00,2.38829,2.39059,2.38458,2.3887,35250000.0
2008-09-08 09:50:00,2.38826,2.40163,2.38593,2.39481,44880000.0
2008-09-08 09:55:00,2.395,2.39853,2.39072,2.3954,45650000.0
2008-09-08 10:00:00,2.39834,2.40077,2.39258,2.4002,34510000.0
2008-09-08 10:05:00,2.40149,2.40399,2.39802,2.40102,48130000.0
2008-09-08 10:10:00,2.40317,2.40675,2.39802,2.40538,41260000.0
2008-09-08 10:15:00,2.40746,2.41548,2.40503,2.4147,41390000.0
2008-09-08 10:20:00,2.41317,2.41477,2.40838,2.41026,39130000.0
2008-09-08 10:25:00,2.41252,2.41532,2.40885,2.41512,43640000.0
2008-09-08 10:30:00,2.41538,2.42091,2.41168,2.41924,49500000.0
2008-09-08 10:35:00,2.42219,2.42219,2.41528,2.42078,38760000.0
2008-09-08 10:40:00,2.42095,2.42572,2.41808,2.42469,50130000.0
2008-09-08 10:45:00,2.42255,2.42921,2.42013,2.42013,37510000.0
2008-09-08 10:50:00,2.42517,2.427,2.42118,2.4251,42880000.0
2008-09-08 10:55:00,2.42609,2.43318,2.42513,2.4317,41260000.0
2008-09-08 11:00:00,2.4323,2.437,2.42647,2.437,45000000.0
2008-09-08 11:05:00,2.43364,2.4398,2.43128,2.4397,32750000.0
2008-09-08 11:10:00,2.43934,2.44105,2.43465,2.44025,45630000.0
2008-09-08 11:15:00,2.44027,2.44027,2.42808,2.43441,43500000.0
2008-09-08 11:20:00,2.43594,2.43647,2.42667,2.43264,47500000.0
2008-09-08 11:25:00,2.43176,2.43583,2.42742,2.43583,46630000.0
2008-09-08 11:30:00,2.43403,2.4365,2.42997,2.43579,44000000.0
2008-09-08 11:35:00,2.43354,2.43707,2.4283,2.43479,44880000.0
2008-09-08 11:40:00,2.43321,2.44196,2.43239,2.43835,50640000.0
2008-09-08 11:45:00,2.43905,2.43993,2.4305,2.43294,43020000.0
2008-09-08 11:50:00,2.4347,2.43567,2.42914,2.43418,38880000.0
2008-09-08 11:55:00,2.43355,2.43685,2.42992,2.43653,42140000.0
2008-09-08 12:00:00,2.43453,2.43705,2.43111,2.43468,41010000.0
2008-09-08 12:05:00,2.43545,2.43864,2.43233,2.43711,47130000.0
2008-09-08 12:10:00,2.43805,2.44652,2.43294,2.44556,50380000.0
2008-09-08 12:15:00,2.44391,2.44709,2.43688,2.44275,39130000.0
2008-09-08 12:20:00,2.43963,2.4417,2.43268,2.43763,47890000.0
2008-09-08 12:25:00,2.43867,2.43867,2.43155,2.43633,43640000.0
2008-09-08 12:30:00,2.43648,2.43798,2.43225,2.43798,43760000.0
2008-09-08 12:35:00,2.43725,2.44025,2.43182,2.43878,48630000.0
2008-09-08 12:40:00,2.43547,2.44066,2.43547,2.43895,41260000.0
2008-09-08 12:45:00,2.43577,2.44114,2.43517,2.43926,44760000.0
2008-09-08 12:50:00,2.43903,2.43915,2.43218,2.4343,40380000.0
2008-09-08 12:55:00,2.43196,2.4357,2.42819,2.43421,53500000.0
2008-09-08 13:00:00,2.43497,2.43497,2.42896,2.43257,58010000.0
2008-09-08 13:05:00,2.43343,2.43626,2.42761,2.43338,47750000.0
2008-09-08 13:10:00,2.43568,2.43759,2.4296,2.4357,47630000.0
2008-09-08 13:15:00,2.43468,2.43857,2.43207,2.43631,47880000.0
2008-09-08 13:20:00,2.43416,2.43763,2.43158,2.43522,46380000.0
2008-09-08 13:25:00,2.43699,2.43972,2.43229,2.4391,41130000.0
2008-09-08 13:30:00,2.43872,2.44006,2.43291,2.44006,50500000.0
2008-09-08 13:35:00,2.43958,2.43958,2.43061,2.43287,40500000.0
2008-09-08 13:40:00,2.43476,2.43895,2.43306,2.4374,37510000.0
2008-09-08 13:45:00,2.43236,2.43768,2.43229,2.43518,50750000.0
2008-09-08 13:50:00,2.43323,2.436,2.43046,2.43302,38750000.0
2008-09-08 13:55:00,2.43655,2.43664,2.43013,2.43361,44510000.0
2008-09-08 14:00:00,2.42966,2.43754,2.42966,2.43504,48630000.0
2008-09-08 14:05:00,2.43456,2.43737,2.43115,2.43585,44630000.0
2008-09-08 14:10:00,2.43807,2.43999,2.43401,2.43691,46880000.0
2008-09-08 14:15:00,2.43501,2.44006,2.43357,2.43896,51000000.0
2008-09-08 14:20:00,2.43681,2.44014,2.43251,2.43944,48260000.0
2008-09-08 14:25:00,2.43957,2.44284,2.43376,2.4364,43510000.0
2008-09-08 14:30:00,2.43818,2.4426,2.43646,2.44048,48390000.0
2008-09-08 14:35:00,2.44121,2.44163,2.43653,2.43734,45640000.0
2008-09-08 14:40:00,2.43953,2.44193,2.43652,2.43882,41890000.0
2008-09-08 14:45:00,2.43909,2.44042,2.43298,2.43993,38380000.0
2008-09-08 14:50:00,2.43927,2.44057,2.43422,2.43611,47130000.0
2008-09-08 14:55:00,2.43801,2.4396,2.43326,2.43708,43630000.0
2008-09-08 15:00:00,2.43574,2.43834,2.43173,2.43448,47880000.0
2008-09-08 15:05:00,2.43584,2.43931,2.43312,2.43823,54380000.0
2008-09-08 15:10:00,2.43888,2.44525,2.4367,2.44525,43130000.0
2008-09-08 15:15:00,2.44244,2.4488,2.44155,2.44286,53140000.0
2008-09-08 15:20:00,2.44849,2.44849,2.43987,2.44689,50260000.0
2008-09-08 15:25:00,2.44871,2.44871,2.44234,2.44461,39000000.0
2008-09-08 15:30:00,2.44403,2.44777,2.4379,2.44397,41880000.0
2008-09-08 15:35:00,2.44285,2.4456,2.43887,2.44179,48270000.0
2008-09-08 15:40:00,2.44326,2.44631,2.43914,2.44337,41890000.0
2008-09-08 15:45:00,2.44705,2.45205,2.44285,2.45205,40130000.0
2008-09-08 15:50:00,2.44931,2.45084,2.44498,2.4485,48640000.0
2008-09-08 15:55:00,2.44934,2.45251,2.44537,2.45251,40750000.0
2008-09-08 16:00:00,2.45226,2.45321,2.44662,2.4491,49510000.0
2008-09-08 16:05:00,2.45049,2.45078,2.44397,2.44711,47880000.0
2008-09-08 16:10:00,2.44721,2.44721,2.44111,2.44413,39760000.0
2008-09-08 16:15:00,2.4438,2.44463,2.43549,2.44066,42500000.0
2008-09-08 16:20:00,2.44129,2.44355,2.4376,2.43982,40500000.0
2008-09-08 16:25:00,2.44454,2.44454,2.43693,2.43948,52760000.0
2008-09-08 16:30:00,2.43968,2.44109,2.43322,2.43835,42140000.0
2008-09-08 16:35:00,2.43785,2.43844,2.43039,2.43434,48630000.0
2008-09-08 16:40:00,2.43522,2.43746,2.42817,2.43264,48890000.0
2008-09-08 16:45:00,2.43023,2.43455,2.42725,2.43455,52750000.0
2008-09-08 16:50:00,2.43433,2.43831,2.43079,2.43662,43630000.0
2008-09-08 16:55:00,2.43595,2.43816,2.43252,2.43816,48510000.0
2008-09-08 17:00:00,2.43621,2.44353,2.43435,2.43654,44880000.0
2008-09-08 17:05:00,2.43664,2.43859,2.43267,2.43405,38880000.0
2008-09-08 17:10:00,2.43467,2.44058,2.43211,2.44038,46270000.0
2008-09-08 17:15:00,2.43758,2.443,2.43267,2.43808,51250000.0
2008-09-08 17:20:00,2.43915,2.44044,2.43427,2.43757,48010000.0
2008-09-08 17:25:00,2.44101,2.44285,2.43331,2.44095,47630000.0
2008-09-08 17:30:00,2.44359,2.44413,2.43421,2.44107,47500000.0
2008-09-08 17:35:00,2.44179,2.44313,2.43615,2.44232,40880000.0
2008-09-08 17:40:00,2.44094,2.44732,2.43896,2.4433,42750000.0
2008-09-08 17:45:00,2.44525,2.44885,2.44317,2.44575,38880000.0
2008-09-08 17:50:00,2.4462,2.45064,2.44296,2.44856,41650000.0
2008-09-08 17:55:00,2.4464,2.45836,2.44535,2.45836,51880000.0
2008-09-08 18:00:00,2.45598,2.45893,2.45032,2.45441,55890000.0
2008-09-08 18:05:00,2.45406,2.45504,2.45051,2.45487,42640000.0
2008-09-08 18:10:00,2.45362,2.46163,2.45362,2.46044,36760000.0
2008-09-08 18:15:00,2.45922,2.46208,2.4559,2.45881,45640000.0
2008-09-08 18:20:00,2.46106,2.46152,2.45559,2.45736,46390000.0
2008-09-08 18:25:00,2.45934,2.46136,2.45576,2.46002,36500000.0
2008-09-08 18:30:00,2.45805,2.46319,2.45702,2.46148,51750000.0
2008-09-08 18:35:00,2.45921,2.46266,2.45624,2.46108,51880000.0
2008-09-08 18:40:00,2.46051,2.46354,2.45444,2.45977,44250000.0
2008-09-08 18:45:00,2.46002,2.46179,2.45246,2.45559,42010000.0
2008-09-08 18:50:00,2.45892,2.46056,2.45518,2.45518,40260000.0
2008-09-08 18:55:00,2.461,2.46462,2.45692,2.46072,45890000.0
2008-09-08 19:00:00,2.45877,2.46358,2.45753,2.46018,47630000.0
2008-09-08 19:05:00,2.45983,2.4643,2.45668,2.4643,43750000.0
2008-09-08 19:10:00,2.46236,2.46431,2.4554,2.46326,50000000.0
2008-09-08 19:15:00,2.4619,2.46396,2.45923,2.46158,41250000.0
2008-09-08 19:20:00,2.45965,2.46712,2.45965,2.4668,44630000.0
2008-09-08 19:25:00,2.46281,2.46898,2.46213,2.4669,44750000.0
2008-09-08 19:30:00,2.46436,2.46785,2.46145,2.46572,43140000.0
2008-09-08 19:35:00,2.46602,2.47192,2.4646,2.47112,47750000.0
2008-09-08 19:40:00,2.4713,2.47263,2.46482,2.47185,47260000.0
2008-09-08 19:45:00,2.47094,2.47274,2.46614,2.46614,50010000.0
2008-09-08 19:50:00,2.47063,2.47114,2.4642,2.46851,46010000.0
2008-09-08 19:55:00,2.46884,2.4719,2.46288,2.46865,41260000.0
2008-09-08 20:00:00,2.46731,2.47005,2.4635,2.4674,49890000.0
2008-09-08 20:05:00,2.46948,2.47015,2.46258,2.46615,46380000.0
2008-09-08 20:10:00,2.46597,2.46807,2.46149,2.46356,42500000.0
2008-09-08 20:15:00,2.46734,2.46987,2.46256,2.46816,45880000.0
2008-09-08 20:20:00,2.46678,2.46929,2.46282,2.4655,48630000.0
2008-09-08 20:25:00,2.46577,2.46834,2.46305,2.46625,43260000.0
2008-09-08 20:30:00,2.468,2.46862,2.46338,2.4676,56640000.0
2008-09-08 20:35:00,2.46338,2.46722,2.4594,2.46291,40630000.0
2008-09-08 20:40:00,2.46184,2.46667,2.46103,2.46667,40880000.0
2008-09-08 20:45:00,2.46675,2.46675,2.45989,2.46356,47260000.0
2008-09-08 20:50:00,2.46306,2.46674,2.46162,2.46304,44880000.0
2008-09-08 20:55:00,2.4657,2.46632,2.4606,2.4648,37390000.0
2008-09-08 21:00:00,2.46282,2.46433,2.45863,2.46332,45510000.0
2008-09-08 21:05:00,2.45955,2.46362,2.45458,2.46044,49380000.0
2008-09-08 21:10:00,2.46376,2.46419,2.4581,2.4634,52390000.0
2008-09-08 21:15:00,2.46092,2.46305,2.45681,2.46093,43250000.0
2008-09-08 21:20:00,2.46142,2.46343,2.4563,2.46291,44880000.0
2008-09-08 21:25:00,2.46116,2.46367,2.45683,2.46241,47250000.0
2008-09-08 21:30:00,2.46171,2.4622,2.45393,2.45783,40380000.0
2008-09-08 21:35:00,2.45575,2.45999,2.45377,2.45691,52630000.0
2008-09-08 21:40:00,2.4605,2.46053,2.45486,2.45945,45140000.0
2008-09-08 21:45:00,2.45963,2.46012,2.45563,2.45924,48510000.0
2008-09-08 21:50:00,2.45909,2.46026,2.45328,2.45814,47750000.0
2008-09-08 21:55:00,2.45417,2.45889,2.45125,2.45378,41630000.0
2008-09-08 22:00:00,2.45771,2.46015,2.45368,2.45608,38510000.0
2008-09-08 22:05:00,2.45689,2.45938,2.45132,2.4564,48000000.0
2008-09-08 22:10:00,2.45866,2.45866,2.45224,2.45567,40760000.0
2008-09-08 22:15:00,2.45486,2.45657,2.44894,2.45648,37020000.0
2008-09-08 22:20:00,2.45641,2.45826,2.44869,2.45375,47130000.0
2008-09-08 22:25:00,2.45702,2.4582,2.45305,2.4571,37750000.0
2008-09-08 22:30:00,2.45799,2.45867,2.45304,2.45423,41380000.0
2008-09-08 22:35:00,2.45659,2.45908,2.45133,2.45896,52140000.0
2008-09-08 22:40:00,2.45853,2.45929,2.45467,2.45704,39130000.0
2008-09-08 22:45:00,2.45972,2.46077,2.45493,2.45842,39250000.0
2008-09-08 22:50:00,2.45699,2.45933,2.45289,2.45907,53000000.0
2008-09-08 22:55:00,2.45783,2.46024,2.45526,2.45963,48130000.0
2008-09-08 23:00:00,2.46008,2.46027,2.45103,2.45397,48380000.0
2008-09-08 23:05:00,2.45491,2.46041,2.45192,2.45877,40130000.0
2008-09-08 23:10:00,2.45915,2.46113,2.45282,2.46012,49510000.0
2008-09-08 23:15:00,2.45961,2.46176,2.45306,2.46043,44260000.0
2008-09-08 23:20:00,2.45199,2.46129,2.45067,2.45451,37130000.0
2008-09-08 23:25:00,2.45079,2.45997,2.45079,2.45315,38630000.0
2008-09-08 23:30:00,2.45788,2.45832,2.45034,2.45649,43630000.0
2008-09-08 23:35:00,2.45129,2.45796,2.45129,2.45364,40500000.0
2008-09-08 23:40:00,2.45393,2.45866,2.45367,2.45866,51250000.0
2008-09-08 23:45:00,2.45545,2.4589,2.45075,2.45409,50750000.0
2008-09-08 23:50:00,2.45474,2.45987,2.45214,2.45987,48000000.0
2008-09-08 23:55:00,2.4569,2.4597,2.45409,2.4597,41750000.0
2008-09-09 00:00:00,2.45562,2.46093,2.45403,2.46043,44750000.0
2008-09-09 00:05:00,2.46064,2.46064,2.45396,2.45421,43880000.0
2008-09-09 00:10:00,2.45831,2.45902,2.45322,2.45684,36750000.0
2008-09-09 00:15:00,2.45445,2.45787,2.45233,2.45338,39630000.0
2008-09-09 00:20:00,2.45571,2.4579,2.45323,2.45511,39380000.0
2008-09-09 00:25:00,2.45421,2.45726,2.44982,2.45587,47380000.0
2008-09-09 00:30:00,2.45434,2.45755,2.45152,2.45661,41880000.0
2008-09-09 00:35:00,2.4546,2.45713,2.44967,2.45713,46880000.0
2008-09-09 00:40:00,2.45437,2.45661,2.45112,2.45254,38260000.0
2008-09-09 00:45:00,2.4538,2.45695,2.45059,2.45356,53250000.0
2008-09-09 00:50:00,2.45566,2.45581,2.45026,2.45465,49010000.0
2008-09-09 00:55:00,2.45349,2.45507,2.44641,2.45181,44500000.0
2008-09-09 01:00:00,2.45229,2.45291,2.448,2.45211,49630000.0
2008-09-09 01:05:00,2.4495,2.45296,2.44684,2.45179,32250000.0
2008-09-09 01:10:00,2.4501,2.45298,2.44493,2.45011,46130000.0
2008-09-09 01:15:00,2.45054,2.45261,2.44801,2.45063,48380000.0
2008-09-09 01:20:00,2.44834,2.45256,2.44619,2.44627,40000000.0
2008-09-09 01:25:00,2.4505,2.45324,2.44601,2.45324,51380000.0
2008-09-09 01:30:00,2.45238,2.45382,2.44855,2.45099,50010000.0
2008-09-09 01:35:00,2.4528,2.45689,2.44971,2.45369,43630000.0
2008-09-09 01:40:00,2.45526,2.45749,2.45016,2.45523,56880000.0
2008-09-09 01:45:00,2.45528,2.4586,2.45075,2.45503,53500000.0
2008-09-09 01:50:00,2.45339,2.45861,2.45281,2.45465,41250000.0
2008-09-09 01:55:00,2.45489,2.45813,2.45119,2.45575,46010000.0
2008-09-09 02:00:00,2.45261,2.45705,2.45099,2.45456,38630000.0
2008-09-09 02:05:00,2.45607,2.45708,2.45156,2.45552,49380000.0
2008-09-09 02:10:00,2.45553,2.4573,2.45114,2.45205,56500000.0
2008-09-09 02:15:00,2.45629,2.45629,2.45085,2.45244,37500000.0
2008-09-09 02:20:00,2.45535,2.45654,2.4494,2.45005,44380000.0
2008-09-09 02:25:00,2.4517,2.45699,2.44748,2.45464,48880000.0
2008-09-09 02:30:00,2.45526,2.46338,2.45179,2.46256,51630000.0
2008-09-09 02:35:00,2.4583,2.46239,2.45548,2.45928,54760000.0
2008-09-09 02:40:00,2.4602,2.4617,2.45555,2.4604,39250000.0
2008-09-09 02:45:00,2.45435,2.46251,2.45293,2.46207,37880000.0
2008-09-09 02:50:00,2.46075,2.46369,2.45633,2.46291,42000000.0
2008-09-09 02:55:00,2.46265,2.46742,2.45413,2.4652,53130000.0
2008-09-09 03:00:00,2.46428,2.46544,2.45696,2.4597,44380000.0
2008-09-09 03:05:00,2.45999,2.46325,2.45706,2.46064,50500000.0
2008-09-09 03:10:00,2.45962,2.46172,2.4554,2.45939,46750000.0
2008-09-09 03:15:00,2.46103,2.46103,2.45454,2.46025,41500000.0
2008-09-09 03:20:00,2.45452,2.46347,2.45452,2.46287,39380000.0
2008-09-09 03:25:00,2.46326,2.47318,2.46288,2.47238,40270000.0
2008-09-09 03:30:00,2.47299,2.47434,2.46672,2.46822,55760000.0
2008-09-09 03:35:00,2.47144,2.47162,2.46632,2.46906,45270000.0
2008-09-09 03:40:00,2.47157,2.47261,2.46605,2.47089,47880000.0
2008-09-09 03:45:00,2.47175,2.47391,2.46176,2.46452,42130000.0
2008-09-09 03:50:00,2.46557,2.46653,2.45894,2.46459,45380000.0
2008-09-09 03:55:00,2.46422,2.46729,2.45926,2.46473,58380000.0
2008-09-09 04:00:00,2.46361,2.46847,2.46116,2.46758,38380000.0
2008-09-09 04:05:00,2.46435,2.46812,2.46068,2.46432,52250000.0
2008-09-09 04:10:00,2.46462,2.46782,2.46087,2.46453,33880000.0
2008-09-09 04:15:00,2.46259,2.46692,2.46023,2.46574,39380000.0
2008-09-09 04:20:00,2.46541,2.46853,2.46075,2.46679,33500000.0
2008-09-09 04:25:00,2.46298,2.4682,2.46028,2.46446,38750000.0
2008-09-09 04:30:00,2.4674,2.46814,2.46149,2.4639,30630000.0
2008-09-09 04:35:00,2.46188,2.47018,2.46188,2.46991,41130000.0
2008-09-09 04:40:00,2.46696,2.47047,2.46369,2.46369,34500000.0
2008-09-09 04:45:00,2.4688,2.47202,2.465,2.46911,38000000.0
2008-09-09 04:50:00,2.47319,2.47389,2.46402,2.46688,40510000.0
2008-09-09 04:55:00,2.47091,2.47294,2.46598,2.46931,49380000.0
2008-09-09 05:00:00,2.47138,2.472,2.46095,2.46719,33760000.0
2008-09-09 05:05:00,2.46646,2.46801,2.45968,2.46717,38000000.0
2008-09-09 05:10:00,2.46318,2.46639,2.45821,2.46398,37250000.0
2008-09-09 05:15:00,2.46538,2.46551,2.45377,2.46129,40880000.0
2008-09-09 05:20:00,2.46178,2.46597,2.45995,2.46199,33380000.0
2008-09-09 05:25:00,2.45933,2.46485,2.45669,2.46368,54380000.0
2008-09-09 05:30:00,2.46046,2.46546,2.4594,2.4653,45380000.0
2008-09-09 05:35:00,2.46173,2.46637,2.45962,2.46594,42000000.0
2008-09-09 05:40:00,2.46113,2.46857,2.46113,2.46834,37500000.0
2008-09-09 05:45:00,2.46547,2.46983,2.46182,2.46839,39260000.0
2008-09-09 05:50:00,2.46542,2.4681,2.46099,2.46607,36260000.0
2008-09-09 05:55:00,2.46224,2.4676,2.45931,2.46607,34000000.0
2008-09-09 06:00:00,2.46192,2.46669,2.45885,2.4615,39750000.0
2008-09-09 06:05:00,2.46305,2.46649,2.4586,2.46455,31630000.0
2008-09-09 06:10:00,2.4623,2.46807,2.46121,2.46748,43130000.0
2008-09-09 06:15:00,2.46661,2.46933,2.45952,2.46842,36260000.0
2008-09-09 06:20:00,2.4686,2.46886,2.46104,2.46104,39630000.0
2008-09-09 06:25:00,2.46921,2.47134,2.46431,2.47118,39750000.0
2008-09-09 06:30:00,2.46776,2.47224,2.46472,2.47205,39250000.0
2008-09-09 06:35:00,2.46953,2.47172,2.46457,2.47028,44880000.0
2008-09-09 06:40:00,2.46903,2.47137,2.46437,2.46921,41010000.0
2008-09-09 06:45:00,2.46694,2.47171,2.46426,2.46792,37500000.0
2008-09-09 06:50:00,2.46847,2.47262,2.46572,2.47246,47130000.0
2008-09-09 06:55:00,2.47166,2.47291,2.46735,2.47086,47130000.0
2008-09-09 07:00:00,2.47358,2.47464,2.46553,2.46981,52000000.0
2008-09-09 07:05:00,2.47054,2.47254,2.46629,2.46885,40000000.0
2008-09-09 07:10:00,2.46747,2.47054,2.46391,2.47,35010000.0
2008-09-09 07:15:00,2.46773,2.46995,2.4586,2.46265,74000000.0
2008-09-09 07:20:00,2.46199,2.46701,2.46111,2.46563,45140000.0
2008-09-09 07:25:00,2.46227,2.46653,2.46004,2.46653,50140000.0
2008-09-09 07:30:00,2.46564,2.46924,2.4582,2.46924,52010000.0
2008-09-09 07:35:00,2.46651,2.47178,2.46092,2.46983,54140000.0
2008-09-09 07:40:00,2.47031,2.47121,2.46291,2.46776,47000000.0
2008-09-09 07:45:00,2.46838,2.47111,2.46349,2.46748,46760000.0
2008-09-09 07:50:00,2.4705,2.4705,2.46355,2.46974,56890000.0
2008-09-09 07:55:00,2.46742,2.47077,2.46549,2.46835,40630000.0
2008-09-09 08:00:00,2.4666,2.47024,2.46429,2.46581,48630000.0
2008-09-09 08:05:00,2.46911,2.4701,2.46363,2.46957,43760000.0
2008-09-09 08:10:00,2.46659,2.47007,2.46187,2.46596,43000000.0
2008-09-09 08:15:00,2.46785,2.46992,2.46444,2.4675,46880000.0
2008-09-09 08:20:00,2.46899,2.47083,2.46291,2.46513,38000000.0
2008-09-09 08:25:00,2.46657,2.46783,2.45712,2.46051,45250000.0
2008-09-09 08:30:00,2.46126,2.46196,2.45281,2.45924,40260000.0
2008-09-09 08:35:00,2.46106,2.46106,2.45141,2.45694,54380000.0
2008-09-09 08:40:00,2.45589,2.46006,2.45008,2.4539,58760000.0
2008-09-09 08:45:00,2.45423,2.45699,2.45071,2.45243,46380000.0
2008-09-09 08:50:00,2.45087,2.45293,2.44706,2.45135,47140000.0
2008-09-09 08:55:00,2.4522,2.4522,2.44249,2.44892,48000000.0
2008-09-09 09:00:00,2.45143,2.45268,2.44589,2.44942,53260000.0
2008-09-09 09:05:00,2.45161,2.45896,2.44891,2.45867,49000000.0
2008-09-09 09:10:00,2.46096,2.46409,2.45623,2.46219,45760000.0
2008-09-09 09:15:00,2.46306,2.46306,2.4553,2.45922,46000000.0
2008-09-09 09:20:00,2.46058,2.46263,2.45126,2.45692,46260000.0
2008-09-09 09:25:00,2.45222,2.45905,2.45131,2.45605,54630000.0
2008-09-09 09:30:00,2.45648,2.4573,2.44894,2.45216,33010000.0
2008-09-09 09:35:00,2.4543,2.45526,2.4482,2.45209,49510000.0
2008-09-09 09:40:00,2.45342,2.45411,2.44647,2.45145,58500000.0
2008-09-09 09:45:00,2.45149,2.4522,2.44635,2.44788,38500000.0
2008-09-09 09:50:00,2.44832,2.45369,2.44668,2.45078,47000000.0
2008-09-09 09:55:00,2.45348,2.45604,2.44974,2.45601,49000000.0
2008-09-09 10:00:00,2.455,2.45745,2.45145,2.45616,41500000.0
2008-09-09 10:05:00,2.45597,2.45882,2.44939,2.4512,47390000.0
2008-09-09 10:10:00,2.45336,2.45556,2.44752,2.45452,45140000.0
2008-09-09 10:15:00,2.4555,2.45751,2.45282,2.45573,40250000.0
2008-09-09 10:20:00,2.4557,2.45681,2.44962,2.45226,43250000.0
2008-09-09 10:25:00,2.45215,2.45625,2.45044,2.45569,37130000.0
2008-09-09 10:30:00,2.45598,2.45645,2.45128,2.45244,37380000.0
2008-09-09 10:35:00,2.45261,2.45501,2.44967,2.45272,40000000.0
2008-09-09 10:40:00,2.45144,2.4539,2.44956,2.45162,44000000.0
2008-09-09 10:45:00,2.44937,2.45406,2.44725,2.44725,35260000.0
2008-09-09 10:50:00,2.45083,2.45142,2.44269,2.44524,45760000.0
2008-09-09 10:55:00,2.44715,2.44934,2.44229,2.44637,44130000.0
2008-09-09 11:00:00,2.44615,2.44752,2.44035,2.44416,44260000.0
2008-09-09 11:05:00,2.43883,2.44276,2.42988,2.43412,39000000.0
2008-09-09 11:10:00,2.43518,2.43692,2.4289,2.43692,42250000.0
2008-09-09 11:15:00,2.436,2.4401,2.43152,2.43684,44250000.0
2008-09-09 11:20:00,2.43635,2.44231,2.43465,2.44231,45630000.0
2008-09-09 11:25:00,2.4414,2.44304,2.43281,2.4366,45510000.0
2008-09-09 11:30:00,2.43691,2.43691,2.42765,2.4313,50260000.0
2008-09-09 11:35:00,2.43185,2.43384,2.42398,2.42765,47130000.0
2008-09-09 11:40:00,2.42554,2.43305,2.42461,2.43097,54010000.0
2008-09-09 11:45:00,2.43153,2.43487,2.42839,2.43078,43630000.0
2008-09-09 11:50:00,2.43259,2.43461,2.42814,2.43343,36130000.0
2008-09-09 11:55:00,2.43394,2.43502,2.42749,2.43154,41140000.0
2008-09-09 12:00:00,2.43171,2.43252,2.42663,2.43009,37750000.0
2008-09-09 12:05:00,2.42792,2.43134,2.42383,2.43074,47880000.0
2008-09-09 12:10:00,2.43028,2.43176,2.42315,2.42821,53270000.0
2008-09-09 12:15:00,2.42549,2.42967,2.42364,2.42967,40250000.0
2008-09-09 12:20:00,2.42774,2.43288,2.42414,2.43132,47890000.0
2008-09-09 12:25:00,2.43309,2.43366,2.42865,2.43002,46500000.0
2008-09-09 12:30:00,2.43119,2.4318,2.42152,2.42736,47130000.0
2008-09-09 12:35:00,2.42681,2.43038,2.42325,2.42888,44880000.0
2008-09-09 12:40:00,2.42403,2.42894,2.42403,2.42693,49880000.0
2008-09-09 12:45:00,2.42376,2.43107,2.42376,2.42911,46000000.0
2008-09-09 12:50:00,2.42924,2.43103,2.42547,2.42955,44140000.0
2008-09-09 12:55:00,2.42744,2.43411,2.42648,2.43183,53130000.0
2008-09-09 13:00:00,2.43061,2.43195,2.42751,2.43065,50630000.0
2008-09-09 13:05:00,2.43041,2.43913,2.42632,2.43797,49760000.0
2008-09-09 13:10:00,2.43453,2.43754,2.43005,2.43467,41390000.0
2008-09-09 13:15:00,2.43377,2.43673,2.42991,2.43536,36000000.0
2008-09-09 13:20:00,2.43465,2.43748,2.43098,2.43592,50890000.0
2008-09-09 13:25:00,2.43537,2.43817,2.43173,2.43635,45510000.0
2008-09-09 13:30:00,2.43476,2.43632,2.42999,2.43558,41500000.0
2008-09-09 13:35:00,2.43423,2.43555,2.42885,2.42973,39510000.0
2008-09-09 13:40:00,2.43165,2.43532,2.43032,2.4339,42260000.0
2008-09-09 13:45:00,2.42802,2.4358,2.42802,2.43372,45000000.0
2008-09-09 13:50:00,2.43567,2.43798,2.43156,2.43575,39760000.0
2008-09-09 13:55:00,2.4361,2.43864,2.43231,2.43749,38630000.0
2008-09-09 14:00:00,2.43292,2.43913,2.43216,2.43778,40750000.0
2008-09-09 14:05:00,2.43498,2.43853,2.43164,2.43395,39010000.0
2008-09-09 14:10:00,2.43546,2.43681,2.42829,2.43589,42380000.0
2008-09-09 14:15:00,2.43409,2.43788,2.4293,2.43531,54770000.0
2008-09-09 14:20:00,2.4335,2.43551,2.42944,2.43308,46390000.0
2008-09-09 14:25:00,2.43226,2.43513,2.42935,2.43054,49630000.0
2008-09-09 14:30:00,2.43006,2.43454,2.42784,2.43205,55500000.0
2008-09-09 14:35:00,2.43458,2.44468,2.43192,2.44135,52130000.0
2008-09-09 14:40:00,2.44595,2.44703,2.43582,2.44054,42750000.0
2008-09-09 14:45:00,2.44078,2.44572,2.43809,2.44321,41760000.0
2008-09-09 14:50:00,2.4414,2.44558,2.43684,2.4407,37380000.0
2008-09-09 14:55:00,2.4438,2.44765,2.44086,2.44474,44130000.0
2008-09-09 15:00:00,2.44469,2.4467,2.43998,2.44235,53010000.0
2008-09-09 15:05:00,2.44568,2.44969,2.44056,2.44787,50880000.0
2008-09-09 15:10:00,2.44916,2.45296,2.44411,2.45296,37630000.0
2008-09-09 15:15:00,2.45133,2.45492,2.44611,2.44845,44390000.0
2008-09-09 15:20:00,2.45182,2.45408,2.44695,2.45161,42140000.0
2008-09-09 15:25:00,2.45226,2.45764,2.44823,2.45542,52000000.0
2008-09-09 15:30:00,2.45501,2.45834,2.45236,2.45484,46260000.0
2008-09-09 15:35:00,2.45412,2.46417,2.45364,2.46124,48400000.0
2008-09-09 15:40:00,2.46125,2.46288,2.45372,2.45453,46750000.0
2008-09-09 15:45:00,2.45566,2.45711,2.44688,2.45488,44510000.0
2008-09-09 15:50:00,2.45385,2.45464,2.44865,2.4523,41130000.0
2008-09-09 15:55:00,2.45299,2.45383,2.44735,2.45142,46880000.0
2008-09-09 16:00:00,2.45282,2.45282,2.44316,2.44744,43130000.0
2008-09-09 16:05:00,2.44756,2.44756,2.43785,2.44291,44000000.0
2008-09-09 16:10:00,2.44207,2.44523,2.43785,2.4442,44380000.0
2008-09-09 16:15:00,2.44306,2.44685,2.43751,2.44301,43270000.0
2008-09-09 16:20:00,2.44455,2.45058,2.44404,2.44517,36880000.0
2008-09-09 16:25:00,2.44937,2.4521,2.44526,2.45111,46630000.0
2008-09-09 16:30:00,2.45105,2.45269,2.44522,2.45189,42750000.0
2008-09-09 16:35:00,2.45127,2.45275,2.44489,2.44589,53890000.0
2008-09-09 16:40:00,2.44944,2.45069,2.44519,2.4492,46630000.0
2008-09-09 16:45:00,2.44818,2.44936,2.44257,2.44527,50140000.0
2008-09-09 16:50:00,2.44559,2.44649,2.43475,2.44249,42250000.0
2008-09-09 16:55:00,2.44261,2.44768,2.43826,2.44252,44880000.0
2008-09-09 17:00:00,2.44308,2.44797,2.44196,2.44361,44510000.0
2008-09-09 17:05:00,2.44554,2.44669,2.43977,2.43983,36630000.0
2008-09-09 17:10:00,2.4423,2.44354,2.43369,2.43784,49750000.0
2008-09-09 17:15:00,2.43608,2.43894,2.43121,2.43609,49510000.0
2008-09-09 17:20:00,2.43711,2.43786,2.42883,2.43315,47520000.0
2008-09-09 17:25:00,2.43339,2.43627,2.42707,2.43442,44280000.0
2008-09-09 17:30:00,2.43543,2.43646,2.42756,2.43388,40130000.0
2008-09-09 17:35:00,2.43288,2.43696,2.43128,2.43686,41880000.0
2008-09-09 17:40:00,2.43689,2.4386,2.43202,2.43202,38520000.0
2008-09-09 17:45:00,2.43994,2.43994,2.43401,2.43826,48000000.0
2008-09-09 17:50:00,2.4361,2.44103,2.43237,2.43891,52890000.0
2008-09-09 17:55:00,2.43807,2.44002,2.42992,2.43489,57630000.0
2008-09-09 18:00:00,2.43567,2.43864,2.43175,2.43675,62250000.0
2008-09-09 18:05:00,2.43802,2.43878,2.43275,2.43639,34000000.0
2008-09-09 18:10:00,2.43703,2.43819,2.43171,2.43634,48750000.0
2008-09-09 18:15:00,2.43582,2.4366,2.42966,2.43576,42390000.0
2008-09-09 18:20:00,2.43453,2.43612,2.42994,2.43574,41630000.0
2008-09-09 18:25:00,2.43482,2.43688,2.42929,2.43254,36510000.0
2008-09-09 18:30:00,2.43393,2.43394,2.42548,2.43216,56880000.0
2008-09-09 18:35:00,2.43086,2.43245,2.42554,2.43036,56510000.0
2008-09-09 18:40:00,2.42842,2.43272,2.42195,2.43272,41510000.0
2008-09-09 18:45:00,2.43222,2.43501,2.42732,2.43135,39390000.0
2008-09-09 18:50:00,2.43171,2.43343,2.42571,2.42674,43500000.0
2008-09-09 18:55:00,2.42996,2.43132,2.42519,2.43086,43630000.0
2008-09-09 19:00:00,2.42909,2.43143,2.42329,2.42623,47390000.0
2008-09-09 19:05:00,2.42984,2.43443,2.42785,2.43123,40750000.0
2008-09-09 19:10:00,2.43015,2.4315,2.42378,2.42861,49130000.0
2008-09-09 19:15:00,2.42933,2.43153,2.4258,2.427,42380000.0
2008-09-09 19:20:00,2.42753,2.43191,2.42682,2.42927,41510000.0
2008-09-09 19:25:00,2.42834,2.43129,2.42457,2.42914,44010000.0
2008-09-09 19:30:00,2.42792,2.43076,2.42468,2.42817,39880000.0
2008-09-09 19:35:00,2.4314,2.43225,2.42783,2.43185,44750000.0
2008-09-09 19:40:00,2.42985,2.43301,2.42643,2.43241,47510000.0
2008-09-09 19:45:00,2.4294,2.4321,2.42585,2.42643,48770000.0
2008-09-09 19:50:00,2.42938,2.43223,2.42575,2.43207,41510000.0
2008-09-09 19:55:00,2.42993,2.43625,2.42821,2.43526,47130000.0
2008-09-09 20:00:00,2.43306,2.43689,2.43028,2.43396,49630000.0
2008-09-09 20:05:00,2.43597,2.43597,2.42711,2.43063,40750000.0
2008-09-09 20:10:00,2.42814,2.43344,2.42763,2.42997,41880000.0
2008-09-09 20:15:00,2.43385,2.43453,2.42829,2.43244,44630000.0
2008-09-09 20:20:00,2.43202,2.43298,2.42703,2.42986,52380000.0
2008-09-09 20:25:00,2.43034,2.43571,2.42948,2.43402,49140000.0
2008-09-09 20:30:00,2.43354,2.43559,2.43035,2.43489,58630000.0
2008-09-09 20:35:00,2.43292,2.43966,2.43292,2.43502,44380000.0
2008-09-09 20:40:00,2.43498,2.43894,2.4329,2.43815,41510000.0
2008-09-09 20:45:00,2.43792,2.44116,2.43473,2.44079,42510000.0
2008-09-09 20:50:00,2.44133,2.44256,2.43654,2.43879,46760000.0
2008-09-09 20:55:00,2.44011,2.44308,2.43678,2.43988,41010000.0
2008-09-09 21:00:00,2.44023,2.44285,2.43603,2.44199,48010000.0
2008-09-09 21:05:00,2.43687,2.44496,2.43325,2.44248,38510000.0
2008-09-09 21:10:00,2.44362,2.45029,2.44137,2.44695,56260000.0
2008-09-09 21:15:00,2.44821,2.4496,2.44152,2.44531,40760000.0
2008-09-09 21:20:00,2.44768,2.44825,2.43972,2.44576,46390000.0
2008-09-09 21:25:00,2.44245,2.45011,2.44245,2.45011,50130000.0
2008-09-09 21:30:00,2.4505,2.45056,2.44345,2.44924,43000000.0
2008-09-09 21:35:00,2.44655,2.4497,2.44185,2.44901,56020000.0
2008-09-09 21:40:00,2.44913,2.45183,2.44515,2.45068,48630000.0
2008-09-09 21:45:00,2.45149,2.45369,2.44795,2.45369,41880000.0
2008-09-09 21:50:00,2.45127,2.45401,2.44791,2.4528,46640000.0
2008-09-09 21:55:00,2.45069,2.45868,2.44723,2.45427,49130000.0
2008-09-09 22:00:00,2.45834,2.45882,2.45217,2.45674,37500000.0
2008-09-09 22:05:00,2.45747,2.45838,2.45029,2.45557,41510000.0
2008-09-09 22:10:00,2.45592,2.45819,2.45426,2.45734,41390000.0
2008-09-09 22:15:00,2.45815,2.45875,2.45242,2.45763,43130000.0
2008-09-09 22:20:00,2.45647,2.45831,2.45165,2.45507,50250000.0
2008-09-09 22:25:00,2.45538,2.45849,2.44723,2.45378,38390000.0
2008-09-09 22:30:00,2.45218,2.45513,2.44738,2.45217,42260000.0
2008-09-09 22:35:00,2.45144,2.45357,2.4463,2.44956,50890000.0
2008-09-09 22:40:00,2.45188,2.45188,2.44466,2.44912,41760000.0
2008-09-09 22:45:00,2.44943,2.45024,2.44458,2.44916,45260000.0
2008-09-09 22:50:00,2.44863,2.45022,2.44288,2.45022,48500000.0
2008-09-09 22:55:00,2.44651,2.45049,2.44525,2.45021,46130000.0
2008-09-09 23:00:00,2.44919,2.45142,2.44561,2.44929,45630000.0
2008-09-09 23:05:00,2.4509,2.45157,2.44505,2.44927,40880000.0
2008-09-09 23:10:00,2.44836,2.45189,2.44489,2.45056,43750000.0
2008-09-09 23:15:00,2.45351,2.45351,2.44685,2.45233,48400000.0
2008-09-09 23:20:00,2.44859,2.45219,2.44488,2.44734,38130000.0
2008-09-09 23:25:00,2.44369,2.4514,2.44359,2.44739,40530000.0
2008-09-09 23:30:00,2.44981,2.45285,2.44509,2.45181,41880000.0
2008-09-09 23:35:00,2.45081,2.45473,2.44747,2.45216,44380000.0
2008-09-09 23:40:00,2.45248,2.45513,2.44902,2.45255,49000000.0
2008-09-09 23:45:00,2.45109,2.45451,2.44731,2.45077,43380000.0
2008-09-09 23:50:00,2.4517,2.456,2.4467,2.45567,37130000.0
2008-09-09 23:55:00,2.45159,2.45594,2.45018,2.45468,34760000.0
2008-09-10 00:00:00,2.45592,2.45856,2.45027,2.45856,41130000.0
2008-09-10 00:05:00,2.45796,2.46016,2.44959,2.45482,45630000.0
2008-09-10 00:10:00,2.45719,2.45805,2.44661,2.45652,39390000.0
2008-09-10 00:15:00,2.45332,2.45499,2.44329,2.45215,34880000.0
2008-09-10 00:20:00,2.45401,2.4566,2.45296,2.45365,44250000.0
2008-09-10 00:25:00,2.45334,2.45656,2.44996,2.45524,54260000.0
2008-09-10 00:30:00,2.45602,2.45742,2.44812,2.45142,46010000.0
2008-09-10 00:35:00,2.45466,2.45839,2.45021,2.45409,45750000.0
2008-09-10 00:40:00,2.45169,2.45473,2.44921,2.45241,38750000.0
2008-09-10 00:45:00,2.45278,2.45608,2.44921,2.45378,46000000.0
2008-09-10 00:50:00,2.45526,2.45552,2.45071,2.45324,32130000.0
2008-09-10 00:55:00,2.45152,2.45387,2.44732,2.45106,47640000.0
2008-09-10 01:00:00,2.45027,2.45232,2.44675,2.45072,48510000.0
2008-09-10 01:05:00,2.44873,2.45219,2.44772,2.45069,27130000.0
2008-09-10 01:10:00,2.4505,2.45311,2.44605,2.45296,39880000.0
2008-09-10 01:15:00,2.45168,2.45476,2.44813,2.45476,45000000.0
2008-09-10 01:20:00,2.45342,2.45557,2.44743,2.45152,43140000.0
2008-09-10 01:25:00,2.45446,2.45559,2.44784,2.45519,53140000.0
2008-09-10 01:30:00,2.45631,2.45846,2.45161,2.45494,40380000.0
2008-09-10 01:35:00,2.45665,2.45878,2.45375,2.45773,39750000.0
2008-09-10 01:40:00,2.45878,2.45912,2.45202,2.45672,49500000.0
2008-09-10 01:45:00,2.45665,2.4596,2.45126,2.45851,53760000.0
2008-09-10 01:50:00,2.45707,2.46188,2.45584,2.45969,38000000.0
2008-09-10 01:55:00,2.45549,2.46071,2.4544,2.45929,42880000.0
2008-09-10 02:00:00,2.45863,2.45935,2.45333,2.45411,32000000.0
2008-09-10 02:05:00,2.45641,2.45795,2.45252,2.45423,54880000.0
2008-09-10 02:10:00,2.45753,2.45781,2.4528,2.45477,55020000.0
2008-09-10 02:15:00,2.45616,2.45808,2.44757,2.45724,34630000.0
2008-09-10 02:20:00,2.45617,2.45971,2.45216,2.45613,39510000.0
2008-09-10 02:25:00,2.46124,2.46124,2.45471,2.45546,42880000.0
2008-09-10 02:30:00,2.4562,2.45951,2.45409,2.45887,49130000.0
2008-09-10 02:35:00,2.45476,2.46122,2.45261,2.4595,53520000.0
2008-09-10 02:40:00,2.45811,2.45893,2.45382,2.45765,36380000.0
2008-09-10 02:45:00,2.45535,2.45924,2.45134,2.45867,41510000.0
2008-09-10 02:50:00,2.45716,2.45847,2.44224,2.45847,39500000.0
2008-09-10 02:55:00,2.45759,2.4587,2.4446,2.45731,55130000.0
2008-09-10 03:00:00,2.45862,2.45977,2.448,2.45578,31630000.0
2008-09-10 03:05:00,2.45681,2.45979,2.45239,2.45495,50510000.0
2008-09-10 03:10:00,2.45396,2.45628,2.44032,2.45299,44510000.0
2008-09-10 03:15:00,2.45496,2.45516,2.44781,2.45164,40880000.0
2008-09-10 03:20:00,2.44802,2.45362,2.44802,2.45202,37750000.0
2008-09-10 03:25:00,2.45237,2.4526,2.44587,2.45183,50500000.0
2008-09-10 03:30:00,2.4529,2.45439,2.44645,2.45251,59130000.0
2008-09-10 03:35:00,2.45254,2.4537,2.4477,2.4516,46250000.0
2008-09-10 03:40:00,2.45362,2.45362,2.44746,2.45075,53630000.0
2008-09-10 03:45:00,2.45353,2.45397,2.4487,2.45206,45250000.0
2008-09-10 03:50:00,2.45101,2.45369,2.44429,2.45111,47380000.0
2008-09-10 03:55:00,2.45275,2.45491,2.44625,2.45399,52250000.0
2008-09-10 04:00:00,2.45121,2.45652,2.45047,2.45522,43760000.0
2008-09-10 04:05:00,2.45194,2.45709,2.44986,2.45625,55510000.0
2008-09-10 04:10:00,2.45543,2.45599,2.44977,2.45378,35130000.0
2008-09-10 04:15:00,2.45062,2.45675,2.45062,2.45516,34510000.0
2008-09-10 04:20:00,2.45358,2.45528,2.44965,2.45426,37260000.0
2008-09-10 04:25:00,2.45317,2.45582,2.45045,2.45175,37380000.0
2008-09-10 04:30:00,2.45407,2.45598,2.44912,2.45378,37630000.0
2008-09-10 04:35:00,2.45104,2.45669,2.45011,2.45474,39880000.0
2008-09-10 04:40:00,2.45418,2.4559,2.45004,2.45078,34380000.0
2008-09-10 04:45:00,2.45266,2.4555,2.44977,2.45503,40760000.0
2008-09-10 04:50:00,2.45471,2.45611,2.44989,2.4519,47630000.0
2008-09-10 04:55:00,2.4565,2.45918,2.45116,2.45382,44000000.0
2008-09-10 05:00:00,2.45419,2.45638,2.44905,2.45265,34880000.0
2008-09-10 05:05:00,2.45494,2.45583,2.44898,2.45431,40000000.0
2008-09-10 05:10:00,2.45126,2.45562,2.44933,2.45427,31500000.0
2008-09-10 05:15:00,2.45467,2.45487,2.44717,2.45246,42630000.0
2008-09-10 05:20:00,2.45035,2.45428,2.44853,2.45229,31880000.0
2008-09-10 05:25:00,2.45263,2.45357,2.44895,2.45357,37010000.0
2008-09-10 05:30:00,2.4531,2.45439,2.44928,2.45301,57750000.0
2008-09-10 05:35:00,2.45363,2.45379,2.44704,2.45161,41250000.0
2008-09-10 05:40:00,2.45266,2.45351,2.44716,2.45259,48880000.0
2008-09-10 05:45:00,2.45182,2.4539,2.44748,2.44973,33630000.0
2008-09-10 05:50:00,2.45132,2.45357,2.44776,2.45294,30260000.0
2008-09-10 05:55:00,2.45092,2.4536,2.44784,2.45338,34880000.0
2008-09-10 06:00:00,2.44941,2.45438,2.44941,2.45334,49510000.0
2008-09-10 06:05:00,2.45411,2.45451,2.44758,2.4511,34500000.0
2008-09-10 06:10:00,2.45001,2.46021,2.45001,2.45417,41500000.0
2008-09-10 06:15:00,2.452,2.45486,2.44886,2.45215,35760000.0
2008-09-10 06:20:00,2.45215,2.45485,2.44578,2.44578,45000000.0
2008-09-10 06:25:00,2.45209,2.45431,2.44744,2.4532,37510000.0
2008-09-10 06:30:00,2.45379,2.45379,2.44795,2.45224,38500000.0
2008-09-10 06:35:00,2.44963,2.4519,2.44369,2.44947,41380000.0
2008-09-10 06:40:00,2.44762,2.45166,2.44483,2.44969,40880000.0
2008-09-10 06:45:00,2.44516,2.45098,2.44471,2.44689,37380000.0
2008-09-10 06:50:00,2.44954,2.45181,2.44755,2.45115,47890000.0
2008-09-10 06:55:00,2.45103,2.45188,2.44619,2.4512,44390000.0
2008-09-10 07:00:00,2.45291,2.45925,2.44655,2.44957,50140000.0
2008-09-10 07:05:00,2.44878,2.45067,2.44377,2.44807,44000000.0
2008-09-10 07:10:00,2.44819,2.45204,2.44422,2.45102,39630000.0
2008-09-10 07:15:00,2.44896,2.45195,2.44468,2.44789,59380000.0
2008-09-10 07:20:00,2.44498,2.45098,2.44498,2.44986,40760000.0
2008-09-10 07:25:00,2.44743,2.45095,2.43935,2.44087,51750000.0
2008-09-10 07:30:00,2.44161,2.4459,2.43712,2.44407,49760000.0
2008-09-10 07:35:00,2.44315,2.4484,2.44093,2.4458,49010000.0
2008-09-10 07:40:00,2.44836,2.44836,2.43962,2.4438,47760000.0
2008-09-10 07:45:00,2.44411,2.45195,2.44265,2.44931,39880000.0
2008-09-10 07:50:00,2.45051,2.45144,2.44482,2.44872,50500000.0
2008-09-10 07:55:00,2.451,2.45176,2.44538,2.44821,39750000.0
2008-09-10 08:00:00,2.45118,2.45482,2.44571,2.45375,62130000.0
2008-09-10 08:05:00,2.45447,2.45644,2.44916,2.45596,42750000.0
2008-09-10 08:10:00,2.45182,2.45655,2.44923,2.45392,36760000.0
2008-09-10 08:15:00,2.45658,2.45749,2.45216,2.45337,40390000.0
2008-09-10 08:20:00,2.45384,2.4558,2.44479,2.44896,39510000.0
2008-09-10 08:25:00,2.44967,2.45192,2.44537,2.44689,46880000.0
2008-09-10 08:30:00,2.44709,2.44879,2.44154,2.44714,42890000.0
2008-09-10 08:35:00,2.44676,2.4482,2.43921,2.44703,46510000.0
2008-09-10 08:40:00,2.44302,2.44815,2.44064,2.44657,55500000.0
2008-09-10 08:45:00,2.44262,2.44583,2.43909,2.44367,40130000.0
2008-09-10 08:50:00,2.44397,2.44407,2.43593,2.44035,49130000.0
2008-09-10 08:55:00,2.43688,2.44129,2.43197,2.43913,46270000.0
2008-09-10 09:00:00,2.43965,2.44115,2.43582,2.43806,47130000.0
2008-09-10 09:05:00,2.43998,2.44298,2.43603,2.44223,44000000.0
2008-09-10 09:10:00,2.44267,2.44373,2.43503,2.4413,41390000.0
2008-09-10 09:15:00,2.44234,2.44427,2.43786,2.44093,56130000.0
2008-09-10 09:20:00,2.4419,2.44496,2.43598,2.44177,45380000.0
2008-09-10 09:25:00,2.43611,2.44209,2.43535,2.4404,53760000.0
2008-09-10 09:30:00,2.44105,2.44218,2.43396,2.43857,35380000.0
2008-09-10 09:35:00,2.44064,2.44278,2.43684,2.43986,53390000.0
2008-09-10 09:40:00,2.442,2.44608,2.43804,2.44493,56380000.0
2008-09-10 09:45:00,2.44613,2.44737,2.4413,2.44393,42380000.0
2008-09-10 09:50:00,2.44289,2.4465,2.43978,2.44594,52630000.0
2008-09-10 09:55:00,2.44634,2.44634,2.4406,2.44433,54760000.0
2008-09-10 10:00:00,2.44421,2.44622,2.43883,2.44498,39880000.0
2008-09-10 10:05:00,2.44574,2.44583,2.44027,2.44369,46010000.0
2008-09-10 10:10:00,2.44584,2.44672,2.43898,2.44444,46760000.0
2008-09-10 10:15:00,2.44529,2.44748,2.44202,2.44373,51510000.0
2008-09-10 10:20:00,2.44414,2.44716,2.44226,2.44349,39250000.0
2008-09-10 10:25:00,2.44574,2.44791,2.44253,2.44691,38250000.0
2008-09-10 10:30:00,2.44754,2.44799,2.44036,2.44344,39130000.0
2008-09-10 10:35:00,2.44702,2.44702,2.44164,2.44281,49750000.0
2008-09-10 10:40:00,2.44457,2.44631,2.44055,2.44343,48390000.0
2008-09-10 10:45:00,2.44101,2.44688,2.4379,2.4413,38250000.0
2008-09-10 10:50:00,2.44605,2.44732,2.44068,2.44228,43000000.0
2008-09-10 10:55:00,2.44468,2.44683,2.43971,2.44482,43390000.0
2008-09-10 11:00:00,2.44643,2.44784,2.44035,2.44588,44270000.0
2008-09-10 11:05:00,2.44445,2.448,2.44161,2.44655,41880000.0
2008-09-10 11:10:00,2.44771,2.44823,2.44254,2.44719,43130000.0
2008-09-10 11:15:00,2.44305,2.44799,2.44119,2.44392,47390000.0
2008-09-10 11:20:00,2.44666,2.44793,2.44187,2.44626,51390000.0
2008-09-10 11:25:00,2.44474,2.44885,2.44333,2.44765,44250000.0
2008-09-10 11:30:00,2.44685,2.45904,2.44563,2.45881,50000000.0
2008-09-10 11:35:00,2.45848,2.46003,2.45114,2.45523,43750000.0
2008-09-10 11:40:00,2.45175,2.45889,2.45028,2.45429,53130000.0
2008-09-10 11:45:00,2.4534,2.45765,2.45132,2.45298,53130000.0
2008-09-10 11:50:00,2.4551,2.45593,2.45009,2.45401,41130000.0
2008-09-10 11:55:00,2.45157,2.45532,2.45068,2.4552,41000000.0
2008-09-10 12:00:00,2.45361,2.45594,2.44961,2.45444,44250000.0
2008-09-10 12:05:00,2.45375,2.4581,2.44733,2.45762,48390000.0
2008-09-10 12:10:00,2.45812,2.46198,2.45325,2.46068,50750000.0
2008-09-10 12:15:00,2.45736,2.46211,2.4531,2.4531,39000000.0
2008-09-10 12:20:00,2.4573,2.4603,2.45331,2.45888,53140000.0
2008-09-10 12:25:00,2.46033,2.46033,2.45424,2.45612,45130000.0
2008-09-10 12:30:00,2.45607,2.45856,2.45355,2.45651,43130000.0
2008-09-10 12:35:00,2.45701,2.46032,2.45327,2.45968,52130000.0
2008-09-10 12:40:00,2.4555,2.46296,2.4555,2.46013,44750000.0
2008-09-10 12:45:00,2.45721,2.46108,2.45567,2.45899,46500000.0
2008-09-10 12:50:00,2.45909,2.46012,2.45524,2.45861,44380000.0
2008-09-10 12:55:00,2.4555,2.46129,2.45414,2.45954,55020000.0
2008-09-10 13:00:00,2.45891,2.45988,2.45457,2.45806,52500000.0
2008-09-10 13:05:00,2.45704,2.45767,2.45108,2.4533,52260000.0
2008-09-10 13:10:00,2.4555,2.45758,2.45066,2.45696,47140000.0
2008-09-10 13:15:00,2.45604,2.45768,2.45064,2.45494,45130000.0
2008-09-10 13:20:00,2.4544,2.45599,2.44961,2.45282,50130000.0
2008-09-10 13:25:00,2.45475,2.45723,2.45076,2.45723,42640000.0
2008-09-10 13:30:00,2.45552,2.45638,2.44962,2.45419,48010000.0
2008-09-10 13:35:00,2.45265,2.45417,2.44754,2.44963,43750000.0
2008-09-10 13:40:00,2.45171,2.45386,2.44926,2.44959,45760000.0
2008-09-10 13:45:00,2.4455,2.45251,2.44396,2.45084,43260000.0
2008-09-10 13:50:00,2.45045,2.45304,2.44573,2.44738,42380000.0
2008-09-10 13:55:00,2.45087,2.4537,2.44706,2.452,45750000.0
2008-09-10 14:00:00,2.44894,2.4578,2.44894,2.45233,53020000.0
2008-09-10 14:05:00,2.45716,2.46506,2.45031,2.46371,39750000.0
2008-09-10 14:10:00,2.46444,2.4654,2.45462,2.46046,39630000.0
2008-09-10 14:15:00,2.45994,2.46582,2.45802,2.4645,53390000.0
2008-09-10 14:20:00,2.46362,2.46531,2.45838,2.46135,50130000.0
2008-09-10 14:25:00,2.46254,2.46254,2.45368,2.45368,42880000.0
2008-09-10 14:30:00,2.45348,2.45808,2.45018,2.45449,54640000.0
2008-09-10 14:35:00,2.45561,2.45666,2.45137,2.45137,53000000.0
2008-09-10 14:40:00,2.45647,2.45854,2.452,2.45639,43250000.0
2008-09-10 14:45:00,2.457,2.45773,2.45027,2.45526,45380000.0
2008-09-10 14:50:00,2.45556,2.45622,2.44511,2.44895,42010000.0
2008-09-10 14:55:00,2.45317,2.45604,2.44928,2.45546,47390000.0
2008-09-10 15:00:00,2.45464,2.4571,2.44042,2.44042,51130000.0
2008-09-10 15:05:00,2.44012,2.44259,2.42627,2.42793,55390000.0
2008-09-10 15:10:00,2.4265,2.4283,2.40635,2.41135,42380000.0
2008-09-10 15:15:00,2.40977,2.41072,2.39985,2.4062,50000000.0
2008-09-10 15:20:00,2.41357,2.41905,2.40654,2.41342,46880000.0
2008-09-10 15:25:00,2.4154,2.42634,2.41156,2.42508,38260000.0
2008-09-10 15:30:00,2.42259,2.42721,2.41894,2.42172,45880000.0
2008-09-10 15:35:00,2.41912,2.42376,2.41326,2.41422,51760000.0
2008-09-10 15:40:00,2.41886,2.42104,2.41269,2.41829,40000000.0
2008-09-10 15:45:00,2.41911,2.42338,2.41404,2.42153,43760000.0
2008-09-10 15:50:00,2.41957,2.42085,2.41337,2.41836,38380000.0
2008-09-10 15:55:00,2.41827,2.41992,2.40716,2.41225,44760000.0
2008-09-10 16:00:00,2.4124,2.4124,2.39635,2.3989,50130000.0
2008-09-10 16:05:00,2.39934,2.40335,2.39513,2.40335,44260000.0
2008-09-10 16:10:00,2.40215,2.40265,2.39537,2.39663,40880000.0
2008-09-10 16:15:00,2.39582,2.39842,2.39134,2.39535,39000000.0
2008-09-10 16:20:00,2.39625,2.4011,2.39291,2.39696,40250000.0
2008-09-10 16:25:00,2.40095,2.40478,2.39615,2.40303,47140000.0
2008-09-10 16:30:00,2.40276,2.40901,2.39788,2.40754,47130000.0
2008-09-10 16:35:00,2.4086,2.41257,2.4042,2.40902,52780000.0
2008-09-10 16:40:00,2.41059,2.41169,2.40356,2.40837,43140000.0
2008-09-10 16:45:00,2.40885,2.41352,2.40759,2.41352,46380000.0
2008-09-10 16:50:00,2.41225,2.41838,2.41047,2.41838,48890000.0
2008-09-10 16:55:00,2.41959,2.42208,2.41269,2.41986,41630000.0
2008-09-10 17:00:00,2.41776,2.42196,2.41481,2.41963,43510000.0
2008-09-10 17:05:00,2.42176,2.42306,2.4162,2.41888,38380000.0
2008-09-10 17:10:00,2.41836,2.42281,2.41458,2.42091,49630000.0
2008-09-10 17:15:00,2.41919,2.42328,2.41444,2.42328,42640000.0
2008-09-10 17:20:00,2.42309,2.43026,2.42117,2.4293,50770000.0
2008-09-10 17:25:00,2.4253,2.43102,2.42276,2.42779,44380000.0
2008-09-10 17:30:00,2.43005,2.43073,2.42124,2.42643,45260000.0
2008-09-10 17:35:00,2.42586,2.42725,2.41867,2.422,40750000.0
2008-09-10 17:40:00,2.42143,2.42164,2.41503,2.41559,40130000.0
2008-09-10 17:45:00,2.42015,2.42193,2.41627,2.42029,42640000.0
2008-09-10 17:50:00,2.41949,2.42602,2.41621,2.42502,44750000.0
2008-09-10 17:55:00,2.42502,2.42777,2.41905,2.42617,58250000.0
2008-09-10 18:00:00,2.42693,2.42754,2.42022,2.42322,61510000.0
2008-09-10 18:05:00,2.42588,2.42858,2.41996,2.42371,33880000.0
2008-09-10 18:10:00,2.42291,2.42447,2.41663,2.42023,45260000.0
2008-09-10 18:15:00,2.42034,2.42049,2.41207,2.4153,40630000.0
2008-09-10 18:20:00,2.41796,2.41964,2.41342,2.4181,44760000.0
2008-09-10 18:25:00,2.41797,2.41886,2.4139,2.4182,39750000.0
2008-09-10 18:30:00,2.41904,2.41904,2.41388,2.41565,56260000.0
2008-09-10 18:35:00,2.41657,2.4182,2.41297,2.41644,55890000.0
2008-09-10 18:40:00,2.41505,2.41826,2.4112,2.4156,49140000.0
2008-09-10 18:45:00,2.4145,2.41787,2.412,2.41566,35380000.0
2008-09-10 18:50:00,2.41462,2.41654,2.41119,2.41252,40760000.0
2008-09-10 18:55:00,2.41545,2.41545,2.40882,2.41232,46890000.0
2008-09-10 19:00:00,2.41001,2.414,2.40765,2.40969,43500000.0
2008-09-10 19:05:00,2.41124,2.41315,2.40492,2.41102,55630000.0
2008-09-10 19:10:00,2.41052,2.41247,2.40468,2.41164,60130000.0
2008-09-10 19:15:00,2.40989,2.41337,2.4073,2.41014,42130000.0
2008-09-10 19:20:00,2.41019,2.41483,2.40965,2.41381,46880000.0
2008-09-10 19:25:00,2.40941,2.41428,2.40785,2.41239,42250000.0
2008-09-10 19:30:00,2.41275,2.41387,2.40608,2.40963,42880000.0
2008-09-10 19:35:00,2.41101,2.41178,2.40644,2.41001,43250000.0
2008-09-10 19:40:00,2.41079,2.4117,2.40415,2.41027,39630000.0
2008-09-10 19:45:00,2.41131,2.41421,2.40676,2.40952,45000000.0
2008-09-10 19:50:00,2.41405,2.41483,2.40859,2.41251,43510000.0
2008-09-10 19:55:00,2.4125,2.41422,2.40714,2.41271,51380000.0
2008-09-10 20:00:00,2.4114,2.41526,2.40876,2.41471,43010000.0
2008-09-10 20:05:00,2.41412,2.41509,2.40503,2.41417,46640000.0
2008-09-10 20:10:00,2.41151,2.4169,2.41079,2.41339,45250000.0
2008-09-10 20:15:00,2.41684,2.4174,2.41277,2.41615,42250000.0
2008-09-10 20:20:00,2.41501,2.41501,2.40782,2.41043,51130000.0
2008-09-10 20:25:00,2.41195,2.41449,2.40779,2.41368,48000000.0
2008-09-10 20:30:00,2.41329,2.41364,2.40692,2.4126,58770000.0
2008-09-10 20:35:00,2.41039,2.41281,2.40647,2.40933,46380000.0
2008-09-10 20:40:00,2.40872,2.41298,2.40515,2.40937,37630000.0
2008-09-10 20:45:00,2.41105,2.41194,2.40654,2.41106,42510000.0
2008-09-10 20:50:00,2.40799,2.41168,2.40478,2.40588,42270000.0
2008-09-10 20:55:00,2.40954,2.41225,2.40537,2.41055,36880000.0
2008-09-10 21:00:00,2.41054,2.41302,2.40564,2.40892,45750000.0
2008-09-10 21:05:00,2.41005,2.41293,2.40613,2.40833,43500000.0
2008-09-10 21:10:00,2.40981,2.41274,2.40587,2.41209,46380000.0
2008-09-10 21:15:00,2.41116,2.41297,2.40565,2.41206,43260000.0
2008-09-10 21:20:00,2.41081,2.41081,2.40488,2.40987,44510000.0
2008-09-10 21:25:00,2.40785,2.41077,2.40567,2.40861,45760000.0
2008-09-10 21:30:00,2.40847,2.40943,2.40301,2.40864,44500000.0
2008-09-10 21:35:00,2.40859,2.41063,2.40376,2.40795,54260000.0
2008-09-10 21:40:00,2.40991,2.41162,2.40648,2.41036,48250000.0
2008-09-10 21:45:00,2.40898,2.41135,2.40648,2.41119,52260000.0
2008-09-10 21:50:00,2.40977,2.41291,2.40619,2.41281,43760000.0
2008-09-10 21:55:00,2.40782,2.41441,2.40782,2.40903,51380000.0
2008-09-10 22:00:00,2.41209,2.41519,2.40674,2.40961,38140000.0
2008-09-10 22:05:00,2.41361,2.41694,2.40885,2.4141,46760000.0
2008-09-10 22:10:00,2.41405,2.41746,2.41153,2.41706,38750000.0
2008-09-10 22:15:00,2.41626,2.41626,2.40996,2.41437,34000000.0
2008-09-10 22:20:00,2.41405,2.41522,2.40681,2.41277,47500000.0
2008-09-10 22:25:00,2.41363,2.41627,2.41071,2.41501,38760000.0
2008-09-10 22:30:00,2.41603,2.41745,2.41109,2.41589,48000000.0
2008-09-10 22:35:00,2.41855,2.41855,2.40929,2.41421,53010000.0
2008-09-10 22:40:00,2.41426,2.41935,2.41108,2.417,51750000.0
2008-09-10 22:45:00,2.41579,2.41986,2.41439,2.41949,38630000.0
2008-09-10 22:50:00,2.41846,2.41953,2.4089,2.41341,49630000.0
2008-09-10 22:55:00,2.41377,2.41569,2.41093,2.41451,50140000.0
2008-09-10 23:00:00,2.4148,2.41813,2.41159,2.41813,39750000.0
2008-09-10 23:05:00,2.41869,2.41916,2.41057,2.41524,42010000.0
2008-09-10 23:10:00,2.41439,2.41736,2.41089,2.41603,48130000.0
2008-09-10 23:15:00,2.41605,2.41735,2.41127,2.41601,55380000.0
2008-09-10 23:20:00,2.41396,2.42073,2.41213,2.41739,41750000.0
2008-09-10 23:25:00,2.41401,2.41966,2.4104,2.41709,41000000.0
2008-09-10 23:30:00,2.4189,2.42004,2.41306,2.41708,43770000.0
2008-09-10 23:35:00,2.41643,2.41884,2.41367,2.4174,44760000.0
2008-09-10 23:40:00,2.41525,2.41928,2.4124,2.41917,46500000.0
2008-09-10 23:45:00,2.41937,2.42029,2.41474,2.41705,42510000.0
2008-09-10 23:50:00,2.42017,2.42338,2.41666,2.42338,42510000.0
2008-09-10 23:55:00,2.42128,2.42302,2.41807,2.42199,37760000.0
2008-09-11 00:00:00,2.42094,2.42098,2.41428,2.41998,46140000.0
2008-09-11 00:05:00,2.42093,2.42162,2.41423,2.41561,43760000.0
2008-09-11 00:10:00,2.4192,2.42063,2.41541,2.41887,41130000.0
2008-09-11 00:15:00,2.41925,2.4221,2.41702,2.41702,39760000.0
2008-09-11 00:20:00,2.4215,2.42241,2.41781,2.42084,40130000.0
2008-09-11 00:25:00,2.42133,2.42235,2.4163,2.4215,47250000.0
2008-09-11 00:30:00,2.42104,2.42125,2.41467,2.41952,41890000.0
2008-09-11 00:35:00,2.4155,2.42162,2.41333,2.41994,46500000.0
2008-09-11 00:40:00,2.41881,2.42013,2.41458,2.41751,36750000.0
2008-09-11 00:45:00,2.41723,2.42021,2.41396,2.41757,49020000.0
2008-09-11 00:50:00,2.41768,2.41994,2.41586,2.41926,45000000.0
2008-09-11 00:55:00,2.41896,2.42057,2.41363,2.41855,48380000.0
2008-09-11 01:00:00,2.41868,2.41935,2.41494,2.41624,51510000.0
2008-09-11 01:05:00,2.41494,2.41853,2.41443,2.41751,35130000.0
2008-09-11 01:10:00,2.41812,2.41955,2.41077,2.41852,40400000.0
2008-09-11 01:15:00,2.41888,2.41973,2.4148,2.41817,50750000.0
2008-09-11 01:20:00,2.41843,2.42023,2.41306,2.41679,42260000.0
2008-09-11 01:25:00,2.41893,2.42049,2.41279,2.42022,55750000.0
2008-09-11 01:30:00,2.42022,2.42062,2.41362,2.41641,45880000.0
2008-09-11 01:35:00,2.41925,2.41972,2.41355,2.41761,40880000.0
2008-09-11 01:40:00,2.41788,2.42254,2.41508,2.42029,53750000.0
2008-09-11 01:45:00,2.41937,2.4221,2.41239,2.42165,54260000.0
2008-09-11 01:50:00,2.41955,2.42705,2.41922,2.42626,48260000.0
2008-09-11 01:55:00,2.42324,2.42618,2.42007,2.42332,38130000.0
2008-09-11 02:00:00,2.42595,2.42713,2.4215,2.42182,33500000.0
2008-09-11 02:05:00,2.42332,2.42544,2.41996,2.42162,51010000.0
2008-09-11 02:10:00,2.42275,2.4249,2.41767,2.42123,53510000.0
2008-09-11 02:15:00,2.42163,2.42283,2.4184,2.42177,33390000.0
2008-09-11 02:20:00,2.42062,2.42267,2.41669,2.41777,47380000.0
2008-09-11 02:25:00,2.42021,2.42518,2.41673,2.41959,45510000.0
2008-09-11 02:30:00,2.4216,2.42545,2.41765,2.42329,43130000.0
2008-09-11 02:35:00,2.42151,2.42473,2.41705,2.4215,55130000.0
2008-09-11 02:40:00,2.42325,2.42366,2.41749,2.42235,40760000.0
2008-09-11 02:45:00,2.41666,2.42367,2.41666,2.42263,38250000.0
2008-09-11 02:50:00,2.42263,2.42382,2.41742,2.42337,49880000.0
2008-09-11 02:55:00,2.42226,2.42475,2.4179,2.42357,54890000.0
2008-09-11 03:00:00,2.42317,2.42484,2.41927,2.42198,41500000.0
2008-09-11 03:05:00,2.42161,2.42453,2.41759,2.42216,50760000.0
2008-09-11 03:10:00,2.42116,2.42322,2.41444,2.42192,50890000.0
2008-09-11 03:15:00,2.42286,2.42388,2.4179,2.42271,45260000.0
2008-09-11 03:20:00,2.41909,2.42361,2.41894,2.42297,34380000.0
2008-09-11 03:25:00,2.42291,2.42314,2.41602,2.42183,48880000.0
2008-09-11 03:30:00,2.42253,2.42253,2.41355,2.41877,59760000.0
2008-09-11 03:35:00,2.41974,2.42237,2.4166,2.41892,46380000.0
2008-09-11 03:40:00,2.41997,2.42134,2.41581,2.41847,48510000.0
2008-09-11 03:45:00,2.42028,2.42111,2.41617,2.41921,47750000.0
2008-09-11 03:50:00,2.41985,2.42053,2.41186,2.41889,51630000.0
2008-09-11 03:55:00,2.41912,2.42043,2.41392,2.41849,57140000.0
2008-09-11 04:00:00,2.41587,2.41863,2.41365,2.41718,44400000.0
2008-09-11 04:05:00,2.41316,2.42004,2.41258,2.42004,56760000.0
2008-09-11 04:10:00,2.42027,2.42103,2.41592,2.41739,30890000.0
2008-09-11 04:15:00,2.41516,2.42005,2.4148,2.41812,32500000.0
2008-09-11 04:20:00,2.41966,2.42114,2.41634,2.41981,34630000.0
2008-09-11 04:25:00,2.41964,2.42093,2.41448,2.41773,36880000.0
2008-09-11 04:30:00,2.4201,2.42082,2.41539,2.41983,39130000.0
2008-09-11 04:35:00,2.41666,2.42073,2.41485,2.41965,42000000.0
2008-09-11 04:40:00,2.41957,2.42032,2.41543,2.41672,38130000.0
2008-09-11 04:45:00,2.41729,2.42073,2.41532,2.41952,41510000.0
2008-09-11 04:50:00,2.41943,2.42049,2.41523,2.4156,40760000.0
2008-09-11 04:55:00,2.42063,2.42086,2.4161,2.418,37750000.0
2008-09-11 05:00:00,2.41824,2.42092,2.41349,2.41955,37130000.0
2008-09-11 05:05:00,2.4202,2.42194,2.4159,2.41994,39260000.0
2008-09-11 05:10:00,2.41841,2.42194,2.41641,2.42059,39380000.0
2008-09-11 05:15:00,2.42057,2.42248,2.4156,2.42248,34000000.0
2008-09-11 05:20:00,2.41938,2.42362,2.41828,2.42321,32750000.0
2008-09-11 05:25:00,2.42161,2.42336,2.41819,2.42223,38880000.0
2008-09-11 05:30:00,2.42099,2.4232,2.41826,2.42315,42880000.0
2008-09-11 05:35:00,2.42408,2.42513,2.41914,2.42274,38000000.0
2008-09-11 05:40:00,2.4203,2.42345,2.41681,2.42301,43000000.0
2008-09-11 05:45:00,2.42071,2.42314,2.41738,2.42114,32880000.0
2008-09-11 05:50:00,2.42221,2.42327,2.4174,2.42159,40010000.0
2008-09-11 05:55:00,2.42293,2.42393,2.41807,2.42333,28250000.0
2008-09-11 06:00:00,2.41755,2.42391,2.41755,2.42226,44880000.0
2008-09-11 06:05:00,2.42329,2.42366,2.41895,2.4208,33250000.0
2008-09-11 06:10:00,2.41758,2.42527,2.41758,2.42277,44760000.0
2008-09-11 06:15:00,2.42098,2.42386,2.41719,2.4228,40630000.0
2008-09-11 06:20:00,2.42312,2.42449,2.41789,2.41795,44000000.0
2008-09-11 06:25:00,2.42246,2.42412,2.41723,2.42145,40630000.0
2008-09-11 06:30:00,2.42252,2.42381,2.41791,2.42344,35260000.0
2008-09-11 06:35:00,2.42043,2.42324,2.4163,2.42078,36510000.0
2008-09-11 06:40:00,2.42126,2.42391,2.41707,2.42205,40000000.0
2008-09-11 06:45:00,2.4195,2.42372,2.41828,2.41873,35510000.0
2008-09-11 06:50:00,2.41991,2.42195,2.41701,2.42088,46880000.0
2008-09-11 06:55:00,2.41901,2.42208,2.41609,2.42034,46520000.0
2008-09-11 07:00:00,2.42144,2.42195,2.41552,2.41911,48750000.0
2008-09-11 07:05:00,2.41932,2.42144,2.41579,2.41844,43250000.0
2008-09-11 07:10:00,2.42041,2.4205,2.41465,2.4187,37630000.0
2008-09-11 07:15:00,2.41888,2.4209,2.41384,2.41906,61640000.0
2008-09-11 07:20:00,2.41667,2.42221,2.41667,2.42201,42500000.0
2008-09-11 07:25:00,2.42052,2.42446,2.41688,2.42228,45500000.0
2008-09-11 07:30:00,2.42088,2.42441,2.41586,2.42349,49250000.0
2008-09-11 07:35:00,2.42046,2.42458,2.41707,2.421,50130000.0
2008-09-11 07:40:00,2.42084,2.42411,2.41735,2.42053,44130000.0
2008-09-11 07:45:00,2.42139,2.42359,2.41382,2.42117,43630000.0
2008-09-11 07:50:00,2.42098,2.42421,2.41774,2.42116,50880000.0
2008-09-11 07:55:00,2.4212,2.42268,2.41751,2.42015,44020000.0
2008-09-11 08:00:00,2.42051,2.42146,2.41528,2.42017,51770000.0
2008-09-11 08:05:00,2.42171,2.42171,2.41472,2.42074,36750000.0
2008-09-11 08:10:00,2.41694,2.42478,2.41486,2.42259,42880000.0
2008-09-11 08:15:00,2.42398,2.42499,2.41902,2.42396,46530000.0
2008-09-11 08:20:00,2.42335,2.42961,2.4233,2.42907,45130000.0
2008-09-11 08:25:00,2.42801,2.42866,2.42165,2.42464,46630000.0
2008-09-11 08:30:00,2.42416,2.42736,2.41984,2.42554,41380000.0
2008-09-11 08:35:00,2.4262,2.43538,2.42195,2.43456,45750000.0
2008-09-11 08:40:00,2.43002,2.44109,2.42967,2.43814,64000000.0
2008-09-11 08:45:00,2.4359,2.44345,2.4359,2.44075,43390000.0
2008-09-11 08:50:00,2.44205,2.44315,2.43644,2.4393,49510000.0
2008-09-11 08:55:00,2.43828,2.44336,2.4346,2.44091,43630000.0
2008-09-11 09:00:00,2.44075,2.44344,2.4359,2.43867,48630000.0
2008-09-11 09:05:00,2.43866,2.44109,2.4319,2.43645,48650000.0
2008-09-11 09:10:00,2.43794,2.44353,2.43565,2.43966,42010000.0
2008-09-11 09:15:00,2.44096,2.44278,2.43576,2.43816,54880000.0
2008-09-11 09:20:00,2.4402,2.44135,2.43301,2.43851,44260000.0
2008-09-11 09:25:00,2.4365,2.44217,2.43634,2.43996,53010000.0
2008-09-11 09:30:00,2.44112,2.4412,2.4338,2.43945,30390000.0
2008-09-11 09:35:00,2.4408,2.44444,2.43678,2.43835,54900000.0
2008-09-11 09:40:00,2.44009,2.44335,2.43438,2.43662,55270000.0
2008-09-11 09:45:00,2.43796,2.43843,2.43034,2.43472,44130000.0
2008-09-11 09:50:00,2.43442,2.43975,2.43333,2.43896,49130000.0
2008-09-11 09:55:00,2.43947,2.44091,2.43403,2.43758,53510000.0
2008-09-11 10:00:00,2.4393,2.4393,2.42793,2.43763,41630000.0
2008-09-11 10:05:00,2.44056,2.44298,2.43625,2.44099,47880000.0
2008-09-11 10:10:00,2.44075,2.44282,2.4353,2.44076,45000000.0
2008-09-11 10:15:00,2.44185,2.44376,2.44033,2.44345,44380000.0
2008-09-11 10:20:00,2.44241,2.44437,2.43721,2.43929,43630000.0
2008-09-11 10:25:00,2.44285,2.44461,2.43669,2.43974,37500000.0
2008-09-11 10:30:00,2.44081,2.44328,2.4379,2.44114,39510000.0
2008-09-11 10:35:00,2.44339,2.44845,2.44014,2.44763,49380000.0
2008-09-11 10:40:00,2.44726,2.45022,2.44423,2.44908,47250000.0
2008-09-11 10:45:00,2.44527,2.45035,2.44272,2.44272,34630000.0
2008-09-11 10:50:00,2.44683,2.44991,2.44199,2.44555,46000000.0
2008-09-11 10:55:00,2.44728,2.45198,2.44345,2.45048,40770000.0
2008-09-11 11:00:00,2.45044,2.45181,2.44488,2.44984,46380000.0
2008-09-11 11:05:00,2.44652,2.45032,2.44246,2.44974,42380000.0
2008-09-11 11:10:00,2.44891,2.45317,2.4432,2.45317,37880000.0
2008-09-11 11:15:00,2.45237,2.45527,2.44752,2.45287,48760000.0
2008-09-11 11:20:00,2.45309,2.45479,2.448,2.45307,47750000.0
2008-09-11 11:25:00,2.45389,2.45427,2.44815,2.45184,42010000.0
2008-09-11 11:30:00,2.45192,2.45443,2.44771,2.45229,64750000.0
2008-09-11 11:35:00,2.45235,2.45849,2.4478,2.45615,41000000.0
2008-09-11 11:40:00,2.45448,2.45993,2.45291,2.45803,41130000.0
2008-09-11 11:45:00,2.45916,2.46104,2.45456,2.4589,40500000.0
2008-09-11 11:50:00,2.45881,2.46155,2.4554,2.46144,39130000.0
2008-09-11 11:55:00,2.46102,2.46196,2.45293,2.45728,41640000.0
2008-09-11 12:00:00,2.4563,2.45755,2.45044,2.45476,45630000.0
2008-09-11 12:05:00,2.45303,2.45384,2.44566,2.45164,49630000.0
2008-09-11 12:10:00,2.45206,2.45206,2.4445,2.45017,52260000.0
2008-09-11 12:15:00,2.4475,2.45307,2.44438,2.45273,40630000.0
2008-09-11 12:20:00,2.45195,2.45535,2.44763,2.45157,47000000.0
2008-09-11 12:25:00,2.4544,2.45574,2.45047,2.45311,39130000.0
2008-09-11 12:30:00,2.45424,2.45476,2.44953,2.45238,40010000.0
2008-09-11 12:35:00,2.4522,2.45379,2.4471,2.45336,50260000.0
2008-09-11 12:40:00,2.4481,2.45525,2.4481,2.45332,46880000.0
2008-09-11 12:45:00,2.45109,2.45462,2.44917,2.45266,54630000.0
2008-09-11 12:50:00,2.4523,2.4523,2.44485,2.44891,39390000.0
2008-09-11 12:55:00,2.44705,2.45001,2.44331,2.44769,55500000.0
2008-09-11 13:00:00,2.44749,2.44827,2.44245,2.44598,50760000.0
2008-09-11 13:05:00,2.44605,2.44858,2.44011,2.44611,51630000.0
2008-09-11 13:10:00,2.44692,2.44767,2.44284,2.44504,49750000.0
2008-09-11 13:15:00,2.44485,2.44607,2.43904,2.446,45010000.0
2008-09-11 13:20:00,2.44431,2.44892,2.44227,2.4453,41760000.0
2008-09-11 13:25:00,2.44604,2.44767,2.44146,2.44692,38380000.0
2008-09-11 13:30:00,2.44705,2.4479,2.43939,2.44391,50760000.0
2008-09-11 13:35:00,2.44309,2.44587,2.43654,2.44004,38890000.0
2008-09-11 13:40:00,2.44118,2.44591,2.44106,2.4438,41880000.0
2008-09-11 13:45:00,2.43919,2.44568,2.43919,2.44541,42880000.0
2008-09-11 13:50:00,2.44571,2.45044,2.44217,2.44758,47010000.0
2008-09-11 13:55:00,2.44911,2.45482,2.44811,2.45216,43630000.0
2008-09-11 14:00:00,2.44706,2.45442,2.44673,2.45303,40380000.0
2008-09-11 14:05:00,2.45052,2.45406,2.44536,2.44904,38010000.0
2008-09-11 14:10:00,2.45169,2.45235,2.44509,2.44926,42880000.0
2008-09-11 14:15:00,2.45005,2.45331,2.44328,2.45042,49770000.0
2008-09-11 14:20:00,2.44993,2.45233,2.44537,2.45106,50750000.0
2008-09-11 14:25:00,2.45072,2.45162,2.44482,2.44565,46760000.0
2008-09-11 14:30:00,2.44636,2.44908,2.43871,2.44148,49020000.0
2008-09-11 14:35:00,2.44369,2.45091,2.43849,2.44095,49250000.0
2008-09-11 14:40:00,2.44461,2.45042,2.44182,2.44833,45380000.0
2008-09-11 14:45:00,2.44947,2.45141,2.44392,2.44971,47000000.0
2008-09-11 14:50:00,2.4486,2.451,2.44388,2.44668,45380000.0
2008-09-11 14:55:00,2.45175,2.45334,2.44499,2.45108,48630000.0
2008-09-11 15:00:00,2.45061,2.45306,2.4441,2.44671,47760000.0
2008-09-11 15:05:00,2.45005,2.45227,2.44563,2.45112,56250000.0
2008-09-11 15:10:00,2.45145,2.45415,2.44647,2.45415,38750000.0
2008-09-11 15:15:00,2.4527,2.4567,2.44796,2.45222,47390000.0
2008-09-11 15:20:00,2.45396,2.45703,2.45017,2.45554,40010000.0
2008-09-11 15:25:00,2.45435,2.45653,2.44898,2.45258,42500000.0
2008-09-11 15:30:00,2.45065,2.45644,2.45038,2.45514,43750000.0
2008-09-11 15:35:00,2.45423,2.45707,2.45035,2.45236,52510000.0
2008-09-11 15:40:00,2.45421,2.45535,2.44974,2.45235,37760000.0
2008-09-11 15:45:00,2.45388,2.46081,2.45095,2.46079,37130000.0
2008-09-11 15:50:00,2.46002,2.46056,2.45344,2.45764,46760000.0
2008-09-11 15:55:00,2.45846,2.45858,2.45258,2.45688,45380000.0
2008-09-11 16:00:00,2.4584,2.4592,2.45221,2.45874,51640000.0
2008-09-11 16:05:00,2.45826,2.46165,2.45541,2.4594,42630000.0
2008-09-11 16:10:00,2.45881,2.45993,2.45131,2.45355,45750000.0
2008-09-11 16:15:00,2.45181,2.4535,2.44622,2.44742,45380000.0
2008-09-11 16:20:00,2.44819,2.45219,2.44501,2.44546,38630000.0
2008-09-11 16:25:00,2.44829,2.44829,2.44244,2.44631,47130000.0
2008-09-11 16:30:00,2.44586,2.44689,2.43982,2.44535,53500000.0
2008-09-11 16:35:00,2.446,2.44916,2.43884,2.44551,52000000.0
2008-09-11 16:40:00,2.44796,2.44867,2.44205,2.44351,42770000.0
2008-09-11 16:45:00,2.44131,2.44436,2.43813,2.44263,49390000.0
2008-09-11 16:50:00,2.44101,2.44306,2.4366,2.44053,44010000.0
2008-09-11 16:55:00,2.4407,2.4432,2.43508,2.44169,44880000.0
2008-09-11 17:00:00,2.44175,2.44456,2.4364,2.4427,50880000.0
2008-09-11 17:05:00,2.44109,2.44472,2.43918,2.4428,39380000.0
2008-09-11 17:10:00,2.44384,2.44603,2.43999,2.44587,43010000.0
2008-09-11 17:15:00,2.44322,2.45038,2.44002,2.44888,44130000.0
2008-09-11 17:20:00,2.4482,2.45052,2.44526,2.44988,52630000.0
2008-09-11 17:25:00,2.45049,2.45428,2.44689,2.45045,52630000.0
2008-09-11 17:30:00,2.45275,2.45275,2.44295,2.44834,41130000.0
2008-09-11 17:35:00,2.44761,2.44954,2.43824,2.44266,44260000.0
2008-09-11 17:40:00,2.44445,2.4457,2.43773,2.44081,36130000.0
2008-09-11 17:45:00,2.44481,2.44705,2.43859,2.44125,42880000.0
2008-09-11 17:50:00,2.43998,2.44334,2.43577,2.44124,51630000.0
2008-09-11 17:55:00,2.43927,2.44022,2.42957,2.43616,54390000.0
2008-09-11 18:00:00,2.4356,2.43616,2.42589,2.43151,54380000.0
2008-09-11 18:05:00,2.43292,2.43318,2.42745,2.4315,44380000.0
2008-09-11 18:10:00,2.42933,2.43581,2.42928,2.43581,42640000.0
2008-09-11 18:15:00,2.43614,2.43633,2.43034,2.43296,47650000.0
2008-09-11 18:20:00,2.43297,2.43297,2.42337,2.42547,44380000.0
2008-09-11 18:25:00,2.4261,2.42637,2.41962,2.42536,38880000.0
2008-09-11 18:30:00,2.42557,2.42778,2.42036,2.42685,52130000.0
2008-09-11 18:35:00,2.42699,2.43164,2.42215,2.43071,51760000.0
2008-09-11 18:40:00,2.43113,2.43377,2.42575,2.43142,44760000.0
2008-09-11 18:45:00,2.43135,2.43369,2.4268,2.42879,38250000.0
2008-09-11 18:50:00,2.42887,2.43282,2.42814,2.42814,53500000.0
2008-09-11 18:55:00,2.43022,2.43166,2.42651,2.42875,43640000.0
2008-09-11 19:00:00,2.42825,2.43233,2.4257,2.43063,42890000.0
2008-09-11 19:05:00,2.42896,2.43394,2.426,2.43269,46010000.0
2008-09-11 19:10:00,2.43298,2.43518,2.42755,2.43439,48750000.0
2008-09-11 19:15:00,2.43282,2.43607,2.43075,2.43362,47630000.0
2008-09-11 19:20:00,2.43268,2.43647,2.43259,2.43504,41250000.0
2008-09-11 19:25:00,2.43296,2.43816,2.43227,2.43549,43250000.0
2008-09-11 19:30:00,2.43638,2.43729,2.42985,2.43313,45880000.0
2008-09-11 19:35:00,2.43429,2.43639,2.43092,2.43387,46390000.0
2008-09-11 19:40:00,2.43426,2.4347,2.42831,2.43159,44000000.0
2008-09-11 19:45:00,2.43124,2.43411,2.4276,2.42899,44880000.0
2008-09-11 19:50:00,2.43311,2.43331,2.42861,2.43201,41500000.0
2008-09-11 19:55:00,2.43134,2.4314,2.42394,2.43027,55500000.0
2008-09-11 20:00:00,2.42832,2.4313,2.42245,2.42579,46390000.0
2008-09-11 20:05:00,2.42947,2.42947,2.42017,2.4243,42890000.0
2008-09-11 20:10:00,2.42384,2.42876,2.42158,2.4231,40260000.0
2008-09-11 20:15:00,2.42898,2.43028,2.42383,2.42937,46380000.0
2008-09-11 20:20:00,2.42741,2.42865,2.42113,2.42379,49510000.0
2008-09-11 20:25:00,2.42217,2.42703,2.4208,2.4265,54380000.0
2008-09-11 20:30:00,2.4245,2.42617,2.42027,2.42317,62510000.0
2008-09-11 20:35:00,2.42219,2.4257,2.42046,2.42241,39760000.0
2008-09-11 20:40:00,2.42312,2.42961,2.4207,2.42779,43880000.0
2008-09-11 20:45:00,2.42675,2.42703,2.41813,2.42222,42390000.0
2008-09-11 20:50:00,2.42341,2.42598,2.41807,2.41824,46630000.0
2008-09-11 20:55:00,2.42421,2.42599,2.42031,2.4249,37760000.0
2008-09-11 21:00:00,2.42568,2.42639,2.41987,2.42595,46510000.0
2008-09-11 21:05:00,2.42444,2.42643,2.41939,2.42315,45750000.0
2008-09-11 21:10:00,2.42445,2.42662,2.41908,2.42612,55260000.0
2008-09-11 21:15:00,2.42575,2.4282,2.42135,2.426,41010000.0
2008-09-11 21:20:00,2.42639,2.42773,2.42005,2.42608,45500000.0
2008-09-11 21:25:00,2.42452,2.42869,2.42229,2.42615,44380000.0
2008-09-11 21:30:00,2.42428,2.42725,2.42081,2.42662,44640000.0
2008-09-11 21:35:00,2.42484,2.42888,2.42236,2.42655,62000000.0
2008-09-11 21:40:00,2.42655,2.42792,2.42237,2.42721,45130000.0
2008-09-11 21:45:00,2.42644,2.42784,2.42189,2.42784,44640000.0
2008-09-11 21:50:00,2.42745,2.42821,2.42124,2.4262,48380000.0
2008-09-11 21:55:00,2.42258,2.43113,2.42184,2.42237,44630000.0
2008-09-11 22:00:00,2.42765,2.42823,2.4204,2.42687,37630000.0
2008-09-11 22:05:00,2.42877,2.42882,2.4216,2.42513,51380000.0
2008-09-11 22:10:00,2.42728,2.42746,2.42305,2.42556,37760000.0
2008-09-11 22:15:00,2.42483,2.42612,2.41954,2.42429,35380000.0
2008-09-11 22:20:00,2.42427,2.42617,2.41844,2.42274,45260000.0
2008-09-11 22:25:00,2.42154,2.42219,2.41491,2.41842,33380000.0
2008-09-11 22:30:00,2.4205,2.42245,2.41622,2.41953,47250000.0
2008-09-11 22:35:00,2.42146,2.42165,2.41641,2.42043,50130000.0
2008-09-11 22:40:00,2.42021,2.42093,2.41244,2.41656,42130000.0
2008-09-11 22:45:00,2.41541,2.42068,2.41433,2.41991,39260000.0
2008-09-11 22:50:00,2.41828,2.41878,2.40931,2.41347,47130000.0
2008-09-11 22:55:00,2.41385,2.41545,2.41119,2.41158,50880000.0
2008-09-11 23:00:00,2.41359,2.41359,2.40504,2.41005,50640000.0
2008-09-11 23:05:00,2.41003,2.41661,2.4072,2.41534,39630000.0
2008-09-11 23:10:00,2.4129,2.41666,2.40741,2.41216,49500000.0
2008-09-11 23:15:00,2.41104,2.41379,2.40801,2.41097,50760000.0
2008-09-11 23:20:00,2.40966,2.41433,2.40823,2.41248,42250000.0
2008-09-11 23:25:00,2.41038,2.41542,2.40368,2.40479,36750000.0
2008-09-11 23:30:00,2.40752,2.41191,2.40304,2.4071,45500000.0
2008-09-11 23:35:00,2.40568,2.40763,2.39771,2.40167,42890000.0
2008-09-11 23:40:00,2.40496,2.41047,2.40177,2.40467,52130000.0
2008-09-11 23:45:00,2.4039,2.40733,2.40141,2.40255,45500000.0
2008-09-11 23:50:00,2.40714,2.40809,2.40297,2.4071,36500000.0
2008-09-11 23:55:00,2.40562,2.40888,2.40091,2.40332,42890000.0
2008-09-12 00:00:00,2.4045,2.41417,2.40052,2.41367,40880000.0
2008-09-12 00:05:00,2.41166,2.41166,2.40576,2.4073,44390000.0
2008-09-12 00:10:00,2.41124,2.41176,2.40609,2.41111,48500000.0
2008-09-12 00:15:00,2.4078,2.41282,2.40578,2.40881,44630000.0
2008-09-12 00:20:00,2.41044,2.41275,2.40732,2.41152,45640000.0
2008-09-12 00:25:00,2.40946,2.4127,2.4077,2.41202,44380000.0
2008-09-12 00:30:00,2.41156,2.41184,2.40547,2.41042,39130000.0
2008-09-12 00:35:00,2.40607,2.41115,2.40359,2.41089,50640000.0
2008-09-12 00:40:00,2.40874,2.41154,2.40638,2.40883,40500000.0
2008-09-12 00:45:00,2.40899,2.41339,2.40512,2.40847,52760000.0
2008-09-12 00:50:00,2.41113,2.4119,2.40696,2.40973,46130000.0
2008-09-12 00:55:00,2.41042,2.41279,2.40607,2.4112,47010000.0
2008-09-12 01:00:00,2.41144,2.41271,2.40778,2.40939,49020000.0
2008-09-12 01:05:00,2.40865,2.41299,2.40818,2.41125,33130000.0
2008-09-12 01:10:00,2.41245,2.41245,2.40581,2.41009,40250000.0
2008-09-12 01:15:00,2.41119,2.41186,2.40583,2.41139,49500000.0
2008-09-12 01:20:00,2.4095,2.41323,2.40761,2.40957,40630000.0
2008-09-12 01:25:00,2.41143,2.41286,2.40622,2.41217,55880000.0
2008-09-12 01:30:00,2.41058,2.4121,2.40711,2.40989,40380000.0
2008-09-12 01:35:00,2.41078,2.41259,2.40723,2.41139,36250000.0
2008-09-12 01:40:00,2.41086,2.41109,2.40351,2.40822,51510000.0
2008-09-12 01:45:00,2.40777,2.41008,2.40107,2.41008,54390000.0
2008-09-12 01:50:00,2.40712,2.40951,2.40433,2.40836,39260000.0
2008-09-12 01:55:00,2.40522,2.41005,2.40386,2.40807,43500000.0
2008-09-12 02:00:00,2.40907,2.41041,2.40594,2.40779,35750000.0
2008-09-12 02:05:00,2.40873,2.41095,2.40452,2.40691,49900000.0
2008-09-12 02:10:00,2.40745,2.40919,2.40325,2.40611,51880000.0
2008-09-12 02:15:00,2.40584,2.4067,2.40145,2.40599,38010000.0
2008-09-12 02:20:00,2.40464,2.40832,2.40064,2.40381,37770000.0
2008-09-12 02:25:00,2.40745,2.40777,2.40176,2.40313,44750000.0
2008-09-12 02:30:00,2.4055,2.40809,2.40174,2.40682,39880000.0
2008-09-12 02:35:00,2.4043,2.41104,2.40271,2.41025,57760000.0
2008-09-12 02:40:00,2.41072,2.41239,2.40631,2.41038,37640000.0
2008-09-12 02:45:00,2.40557,2.41103,2.40557,2.41103,42260000.0
2008-09-12 02:50:00,2.41053,2.41274,2.40573,2.41122,47010000.0
2008-09-12 02:55:00,2.41047,2.41219,2.40498,2.41013,51140000.0
2008-09-12 03:00:00,2.41211,2.41671,2.41075,2.4133,45880000.0
2008-09-12 03:05:00,2.41404,2.41741,2.41016,2.41638,49000000.0
2008-09-12 03:10:00,2.41683,2.41789,2.41135,2.41552,52630000.0
2008-09-12 03:15:00,2.41672,2.41672,2.41119,2.41639,43510000.0
2008-09-12 03:20:00,2.41037,2.41584,2.41037,2.41557,44130000.0
2008-09-12 03:25:00,2.41585,2.41811,2.41107,2.41716,42510000.0
2008-09-12 03:30:00,2.41765,2.4179,2.4109,2.41726,52640000.0
2008-09-12 03:35:00,2.41642,2.41771,2.41096,2.41341,46010000.0
2008-09-12 03:40:00,2.41463,2.41545,2.40963,2.41277,54270000.0
2008-09-12 03:45:00,2.41245,2.4141,2.40825,2.4113,40500000.0
2008-09-12 03:50:00,2.4123,2.4131,2.40638,2.41288,50000000.0
2008-09-12 03:55:00,2.41058,2.41335,2.40516,2.41147,50010000.0
2008-09-12 04:00:00,2.40979,2.41309,2.40576,2.41058,35630000.0
2008-09-12 04:05:00,2.4063,2.41299,2.4061,2.412,56750000.0
2008-09-12 04:10:00,2.41138,2.41251,2.40613,2.40841,39750000.0
2008-09-12 04:15:00,2.4064,2.41253,2.40634,2.40954,30890000.0
2008-09-12 04:20:00,2.41072,2.41246,2.40707,2.40949,41500000.0
2008-09-12 04:25:00,2.40995,2.41287,2.40623,2.40789,39250000.0
2008-09-12 04:30:00,2.41267,2.41405,2.40746,2.40904,38000000.0
2008-09-12 04:35:00,2.40633,2.41358,2.40633,2.41038,43640000.0
2008-09-12 04:40:00,2.41176,2.41487,2.40728,2.40782,29140000.0
2008-09-12 04:45:00,2.40736,2.41257,2.40626,2.41117,39880000.0
2008-09-12 04:50:00,2.41154,2.41383,2.40747,2.40912,44630000.0
2008-09-12 04:55:00,2.4143,2.4147,2.40864,2.41076,45880000.0
2008-09-12 05:00:00,2.41294,2.41492,2.40727,2.41256,39500000.0
2008-09-12 05:05:00,2.41289,2.41375,2.40804,2.41223,45250000.0
2008-09-12 05:10:00,2.4106,2.41522,2.40968,2.41158,35390000.0
2008-09-12 05:15:00,2.41345,2.41345,2.40571,2.40913,39130000.0
2008-09-12 05:20:00,2.4057,2.41057,2.40478,2.40822,35500000.0
2008-09-12 05:25:00,2.40973,2.41057,2.40517,2.40955,38880000.0
2008-09-12 05:30:00,2.40886,2.41166,2.40576,2.40998,42630000.0
2008-09-12 05:35:00,2.40959,2.4104,2.40455,2.40885,42010000.0
2008-09-12 05:40:00,2.4075,2.413,2.40511,2.413,34500000.0
2008-09-12 05:45:00,2.40981,2.41242,2.40552,2.40649,39880000.0
2008-09-12 05:50:00,2.41085,2.41301,2.40495,2.4099,39260000.0
2008-09-12 05:55:00,2.41036,2.41134,2.40547,2.40979,42140000.0
2008-09-12 06:00:00,2.40614,2.41183,2.40614,2.40912,41630000.0
2008-09-12 06:05:00,2.41018,2.41098,2.40643,2.40959,30510000.0
2008-09-12 06:10:00,2.40712,2.41076,2.4028,2.40953,41880000.0
2008-09-12 06:15:00,2.40898,2.41018,2.40461,2.40934,39010000.0
2008-09-12 06:20:00,2.41001,2.41071,2.40306,2.40306,42250000.0
2008-09-12 06:25:00,2.40944,2.41135,2.40452,2.40883,40630000.0
2008-09-12 06:30:00,2.40989,2.41022,2.40423,2.40934,36010000.0
2008-09-12 06:35:00,2.40465,2.41062,2.40465,2.40813,38630000.0
2008-09-12 06:40:00,2.40985,2.41005,2.40333,2.40961,41010000.0
2008-09-12 06:45:00,2.4042,2.41065,2.4042,2.40627,33880000.0
2008-09-12 06:50:00,2.40685,2.40964,2.40478,2.4068,43510000.0
2008-09-12 06:55:00,2.40883,2.41003,2.40373,2.40831,39130000.0
2008-09-12 07:00:00,2.40877,2.41199,2.40185,2.41031,53750000.0
2008-09-12 07:05:00,2.41072,2.41467,2.40727,2.41175,44260000.0
2008-09-12 07:10:00,2.41198,2.41309,2.40639,2.40911,40000000.0
2008-09-12 07:15:00,2.41082,2.41309,2.40653,2.41128,53250000.0
2008-09-12 07:20:00,2.40883,2.41302,2.40654,2.4115,41500000.0
2008-09-12 07:25:00,2.41249,2.41265,2.40643,2.41155,43010000.0
2008-09-12 07:30:00,2.40902,2.41173,2.4047,2.40983,46000000.0
2008-09-12 07:35:00,2.40836,2.41145,2.40343,2.40857,48380000.0
2008-09-12 07:40:00,2.41073,2.41073,2.40279,2.40861,39250000.0
2008-09-12 07:45:00,2.40961,2.40961,2.40325,2.4064,46510000.0
2008-09-12 07:50:00,2.40751,2.41034,2.40254,2.40831,49890000.0
2008-09-12 07:55:00,2.40923,2.4098,2.40372,2.40538,45130000.0
2008-09-12 08:00:00,2.40729,2.41196,2.40017,2.41024,50750000.0
2008-09-12 08:05:00,2.4085,2.4134,2.40246,2.40858,37630000.0
2008-09-12 08:10:00,2.40662,2.41003,2.4027,2.40781,40250000.0
2008-09-12 08:15:00,2.408,2.41265,2.40361,2.41265,37640000.0
2008-09-12 08:20:00,2.40955,2.41128,2.40279,2.40335,43250000.0
2008-09-12 08:25:00,2.40483,2.40537,2.39197,2.39688,48760000.0
2008-09-12 08:30:00,2.39662,2.39764,2.39106,2.39566,45880000.0
2008-09-12 08:35:00,2.39746,2.39746,2.38739,2.39234,46000000.0
2008-09-12 08:40:00,2.38716,2.39459,2.38623,2.39379,58500000.0
2008-09-12 08:45:00,2.38988,2.39367,2.38593,2.3878,40010000.0
2008-09-12 08:50:00,2.38876,2.39171,2.38465,2.39127,44380000.0
2008-09-12 08:55:00,2.38914,2.39148,2.38199,2.38594,46010000.0
2008-09-12 09:00:00,2.38641,2.38652,2.37766,2.38081,42140000.0
2008-09-12 09:05:00,2.381,2.38217,2.37333,2.37387,51130000.0
2008-09-12 09:10:00,2.37162,2.37368,2.36011,2.36724,44510000.0
2008-09-12 09:15:00,2.36944,2.3737,2.36506,2.37345,52760000.0
2008-09-12 09:20:00,2.37219,2.37429,2.36544,2.37041,40510000.0
2008-09-12 09:25:00,2.36694,2.37116,2.36297,2.37116,55000000.0
2008-09-12 09:30:00,2.37021,2.37744,2.36744,2.37451,33510000.0
2008-09-12 09:35:00,2.37545,2.3818,2.37198,2.37733,45640000.0
2008-09-12 09:40:00,2.37794,2.38155,2.3732,2.37999,64640000.0
2008-09-12 09:45:00,2.38103,2.38104,2.37411,2.37757,43250000.0
2008-09-12 09:50:00,2.376,2.38294,2.37511,2.38039,47250000.0
2008-09-12 09:55:00,2.38092,2.38265,2.37604,2.38265,52880000.0
2008-09-12 10:00:00,2.38095,2.38122,2.37417,2.3777,37010000.0
2008-09-12 10:05:00,2.37602,2.38048,2.37128,2.37813,46880000.0
2008-09-12 10:10:00,2.37866,2.37908,2.37223,2.37728,55260000.0
2008-09-12 10:15:00,2.3757,2.37847,2.37333,2.37846,41010000.0
2008-09-12 10:20:00,2.37933,2.38181,2.37366,2.37859,45130000.0
2008-09-12 10:25:00,2.37931,2.3826,2.37591,2.38106,39630000.0
2008-09-12 10:30:00,2.38022,2.38022,2.37083,2.37704,41780000.0
2008-09-12 10:35:00,2.37942,2.3803,2.37496,2.37981,43250000.0
2008-09-12 10:40:00,2.37884,2.38136,2.37642,2.37938,53880000.0
2008-09-12 10:45:00,2.37424,2.37889,2.36973,2.36973,34010000.0
2008-09-12 10:50:00,2.3744,2.37636,2.37053,2.37275,40760000.0
2008-09-12 10:55:00,2.37506,2.37977,2.37326,2.37977,41890000.0
2008-09-12 11:00:00,2.38117,2.38117,2.37395,2.37905,43500000.0
2008-09-12 11:05:00,2.37596,2.37862,2.37204,2.37643,36640000.0
2008-09-12 11:10:00,2.37614,2.37928,2.37171,2.37928,36380000.0
2008-09-12 11:15:00,2.37817,2.38113,2.37416,2.37969,45630000.0
2008-09-12 11:20:00,2.3805,2.38382,2.3761,2.38382,49770000.0
2008-09-12 11:25:00,2.3826,2.38416,2.37755,2.38416,53500000.0
2008-09-12 11:30:00,2.38409,2.38409,2.3771,2.37985,52130000.0
2008-09-12 11:35:00,2.37858,2.38121,2.37203,2.37614,41760000.0
2008-09-12 11:40:00,2.37602,2.38052,2.37508,2.37707,42140000.0
2008-09-12 11:45:00,2.37923,2.38071,2.37368,2.37687,42500000.0
2008-09-12 11:50:00,2.37822,2.37986,2.37304,2.37814,42250000.0
2008-09-12 11:55:00,2.37907,2.3813,2.37388,2.38009,43390000.0
2008-09-12 12:00:00,2.37879,2.38154,2.37439,2.37846,41500000.0
2008-09-12 12:05:00,2.37759,2.37945,2.37028,2.37846,43250000.0
2008-09-12 12:10:00,2.37876,2.38074,2.37228,2.37996,51520000.0
2008-09-12 12:15:00,2.37574,2.40064,2.37414,2.39649,37380000.0
2008-09-12 12:20:00,2.39723,2.40163,2.38653,2.3914,44760000.0
2008-09-12 12:25:00,2.3942,2.39541,2.38942,2.3903,42000000.0
2008-09-12 12:30:00,2.39087,2.39122,2.383,2.38523,45390000.0
2008-09-12 12:35:00,2.38464,2.38837,2.38031,2.38772,52510000.0
2008-09-12 12:40:00,2.38406,2.39026,2.38402,2.38936,57250000.0
2008-09-12 12:45:00,2.38691,2.39064,2.38562,2.3891,45880000.0
2008-09-12 12:50:00,2.39043,2.39077,2.38577,2.38896,50760000.0
2008-09-12 12:55:00,2.38561,2.39135,2.3811,2.38934,61130000.0
2008-09-12 13:00:00,2.38858,2.38985,2.38282,2.3853,50890000.0
2008-09-12 13:05:00,2.38503,2.38673,2.37712,2.38001,49750000.0
2008-09-12 13:10:00,2.38314,2.38601,2.38011,2.38497,47000000.0
2008-09-12 13:15:00,2.38506,2.38802,2.37947,2.38681,41510000.0
2008-09-12 13:20:00,2.3863,2.38814,2.38215,2.38535,52000000.0
2008-09-12 13:25:00,2.38685,2.38822,2.38275,2.38822,52500000.0
2008-09-12 13:30:00,2.38808,2.39077,2.38126,2.39076,44630000.0
2008-09-12 13:35:00,2.38907,2.39671,2.38554,2.39271,45890000.0
2008-09-12 13:40:00,2.39512,2.39766,2.38952,2.39286,36000000.0
2008-09-12 13:45:00,2.38919,2.39408,2.3881,2.39304,43630000.0
2008-09-12 13:50:00,2.39351,2.39366,2.38252,2.38597,39250000.0
2008-09-12 13:55:00,2.3871,2.38876,2.38259,2.38698,42250000.0
2008-09-12 14:00:00,2.38138,2.38766,2.37915,2.38696,41760000.0
2008-09-12 14:05:00,2.38573,2.38633,2.37929,2.37988,46510000.0
2008-09-12 14:10:00,2.38215,2.3879,2.37789,2.38772,47630000.0
2008-09-12 14:15:00,2.38597,2.39042,2.38242,2.38934,58380000.0
2008-09-12 14:20:00,2.38982,2.39171,2.38302,2.39057,45760000.0
2008-09-12 14:25:00,2.39166,2.39516,2.3851,2.3851,42750000.0
2008-09-12 14:30:00,2.38526,2.38958,2.38042,2.38633,48010000.0
2008-09-12 14:35:00,2.38516,2.38839,2.3809,2.38319,44500000.0
2008-09-12 14:40:00,2.38783,2.38783,2.37999,2.3826,40380000.0
2008-09-12 14:45:00,2.38358,2.38469,2.37804,2.38349,41010000.0
2008-09-12 14:50:00,2.38239,2.38371,2.37689,2.37868,41890000.0
2008-09-12 14:55:00,2.38242,2.38498,2.37661,2.3801,56630000.0
2008-09-12 15:00:00,2.37859,2.38375,2.37678,2.38121,51750000.0
2008-09-12 15:05:00,2.38271,2.38469,2.37828,2.38259,54390000.0
2008-09-12 15:10:00,2.38146,2.38717,2.37741,2.37841,40630000.0
2008-09-12 15:15:00,2.37605,2.37931,2.36724,2.36724,45010000.0
2008-09-12 15:20:00,2.37013,2.37013,2.36117,2.36694,45890000.0
2008-09-12 15:25:00,2.36647,2.37128,2.36146,2.36882,36130000.0
2008-09-12 15:30:00,2.36809,2.37767,2.36597,2.37272,41130000.0
2008-09-12 15:35:00,2.36989,2.37367,2.36237,2.36417,48510000.0
2008-09-12 15:40:00,2.36733,2.36985,2.36445,2.36692,37760000.0
2008-09-12 15:45:00,2.36949,2.37438,2.36287,2.37008,45250000.0
2008-09-12 15:50:00,2.36877,2.36963,2.361,2.36437,42890000.0
2008-09-12 15:55:00,2.36378,2.37133,2.36118,2.37103,41510000.0
2008-09-12 16:00:00,2.36927,2.37222,2.36575,2.37049,52880000.0
2008-09-12 16:05:00,2.37048,2.37048,2.36357,2.36805,47130000.0
2008-09-12 16:10:00,2.36829,2.36829,2.36208,2.36626,42250000.0
2008-09-12 16:15:00,2.36212,2.36565,2.35722,2.36232,49630000.0
2008-09-12 16:20:00,2.36379,2.36582,2.35978,2.35978,42760000.0
2008-09-12 16:25:00,2.36243,2.36379,2.35752,2.36186,43510000.0
2008-09-12 16:30:00,2.36099,2.3622,2.35608,2.36063,44760000.0
2008-09-12 16:35:00,2.36098,2.36279,2.35588,2.35788,50400000.0
2008-09-12 16:40:00,2.36096,2.36277,2.35602,2.35873,40500000.0
2008-09-12 16:45:00,2.3599,2.36094,2.35165,2.35296,53140000.0
2008-09-12 16:50:00,2.35323,2.3548,2.34766,2.35054,45770000.0
2008-09-12 16:55:00,2.34998,2.35543,2.34521,2.35505,49000000.0
2008-09-12 17:00:00,2.35476,2.35516,2.34788,2.35042,47880000.0
2008-09-12 17:05:00,2.35201,2.35253,2.34629,2.34702,36020000.0
2008-09-12 17:10:00,2.34715,2.35363,2.34361,2.35234,47000000.0
2008-09-12 17:15:00,2.35177,2.35365,2.34543,2.35077,45010000.0
2008-09-12 17:20:00,2.34942,2.35078,2.34571,2.34997,58770000.0
2008-09-12 17:25:00,2.34986,2.35064,2.34135,2.34572,46140000.0
2008-09-12 17:30:00,2.34883,2.35411,2.34269,2.35138,36630000.0
2008-09-12 17:35:00,2.35051,2.35403,2.34656,2.35323,43250000.0
2008-09-12 17:40:00,2.35571,2.35822,2.34889,2.35112,43510000.0
2008-09-12 17:45:00,2.35505,2.35688,2.35191,2.3528,42130000.0
2008-09-12 17:50:00,2.35148,2.35452,2.34484,2.35318,45630000.0
2008-09-12 17:55:00,2.35291,2.35345,2.34515,2.34879,54630000.0
2008-09-12 18:00:00,2.35035,2.3537,2.34294,2.3479,50000000.0
2008-09-12 18:05:00,2.35107,2.35272,2.34363,2.34707,39630000.0
2008-09-12 18:10:00,2.34615,2.34876,2.3415,2.34638,41130000.0
2008-09-12 18:15:00,2.34846,2.34852,2.34062,2.34512,49010000.0
2008-09-12 18:20:00,2.34603,2.35094,2.34103,2.34585,46880000.0
2008-09-12 18:25:00,2.34541,2.34797,2.34365,2.34707,43140000.0
2008-09-12 18:30:00,2.34765,2.35453,2.34372,2.34592,54520000.0
2008-09-12 18:35:00,2.34632,2.34765,2.34207,2.3467,50500000.0
2008-09-12 18:40:00,2.34454,2.34706,2.33858,2.34227,47760000.0
2008-09-12 18:45:00,2.34063,2.34523,2.33753,2.34039,33500000.0
2008-09-12 18:50:00,2.34311,2.3451,2.33935,2.33935,46880000.0
2008-09-12 18:55:00,2.34366,2.34499,2.33863,2.34435,46500000.0
2008-09-12 19:00:00,2.34206,2.3453,2.33904,2.33967,47630000.0
2008-09-12 19:05:00,2.3439,2.34568,2.33905,2.3435,43760000.0
2008-09-12 19:10:00,2.34386,2.34609,2.33666,2.3454,49890000.0
2008-09-12 19:15:00,2.34183,2.34644,2.33979,2.34368,40880000.0
2008-09-12 19:20:00,2.34309,2.34489,2.33988,2.34331,48760000.0
2008-09-12 19:25:00,2.33966,2.34597,2.3386,2.34235,47500000.0
2008-09-12 19:30:00,2.34526,2.34543,2.33625,2.34101,47000000.0
2008-09-12 19:35:00,2.34292,2.34381,2.33708,2.34381,54500000.0
2008-09-12 19:40:00,2.34322,2.34605,2.33994,2.34528,41130000.0
2008-09-12 19:45:00,2.34523,2.34609,2.33997,2.33997,49630000.0
2008-09-12 19:50:00,2.34351,2.34624,2.33905,2.34351,45250000.0
2008-09-12 19:55:00,2.34466,2.3491,2.33952,2.34479,47880000.0
2008-09-12 20:00:00,2.34291,2.34591,2.34092,2.34501,51250000.0
2008-09-12 20:05:00,2.34547,2.34566,2.3403,2.34566,40260000.0
2008-09-12 20:10:00,2.34187,2.34489,2.33834,2.33873,45130000.0
2008-09-12 20:15:00,2.34382,2.34506,2.33905,2.34353,41260000.0
2008-09-12 20:20:00,2.34182,2.3455,2.33956,2.34125,44510000.0
2008-09-12 20:25:00,2.3403,2.34486,2.33708,2.34151,53640000.0
2008-09-12 20:30:00,2.3416,2.34533,2.33817,2.34386,64380000.0
2008-09-12 20:35:00,2.34275,2.34496,2.33705,2.33813,43250000.0
2008-09-12 20:40:00,2.33794,2.34239,2.33601,2.34007,41250000.0
2008-09-12 20:45:00,2.34049,2.34156,2.33449,2.34096,36510000.0
2008-09-12 20:50:00,2.33983,2.34243,2.33548,2.33676,46000000.0
2008-09-12 20:55:00,2.33921,2.34213,2.3361,2.34143,39250000.0
2008-09-12 21:00:00,2.33988,2.3421,2.33423,2.34075,44510000.0
2008-09-12 21:05:00,2.33738,2.34078,2.33252,2.3384,40500000.0
2008-09-12 21:10:00,2.3416,2.3416,2.33475,2.33969,51130000.0
2008-09-12 21:15:00,2.33909,2.33962,2.33394,2.33773,48260000.0
2008-09-12 21:20:00,2.33796,2.33962,2.3319,2.33869,50750000.0
2008-09-12 21:25:00,2.33637,2.34182,2.33535,2.3376,47250000.0
2008-09-12 21:30:00,2.3399,2.34007,2.33452,2.33969,40750000.0
2008-09-12 21:35:00,2.33565,2.34027,2.33359,2.33853,55630000.0
2008-09-12 21:40:00,2.34019,2.34027,2.33488,2.33943,42250000.0
2008-09-12 21:45:00,2.33938,2.34064,2.33589,2.33827,42750000.0
2008-09-12 21:50:00,2.33913,2.34055,2.33372,2.33972,62130000.0
2008-09-12 21:55:00,2.33586,2.33975,2.3327,2.33335,49380000.0
2008-09-12 22:00:00,2.33693,2.33964,2.33277,2.33783,36750000.0
2008-09-12 22:05:00,2.33787,2.3398,2.33332,2.33884,46260000.0
2008-09-12 22:10:00,2.33648,2.33858,2.33406,2.33614,45380000.0
2008-09-12 22:15:00,2.33711,2.33862,2.33283,2.33861,35130000.0
2008-09-12 22:20:00,2.33652,2.33839,2.3316,2.33618,48000000.0
2008-09-12 22:25:00,2.33744,2.33764,2.33134,2.33508,40000000.0
2008-09-12 22:30:00,2.33634,2.33953,2.33241,2.33386,54890000.0
2008-09-12 22:35:00,2.33804,2.33828,2.33141,2.33484,50260000.0
2008-09-12 22:40:00,2.33523,2.3394,2.33322,2.33791,47760000.0
2008-09-12 22:45:00,2.33756,2.33859,2.33163,2.33729,41630000.0
2008-09-12 22:50:00,2.33634,2.34053,2.33342,2.33695,46770000.0
2008-09-12 22:55:00,2.33689,2.33876,2.33296,2.33481,49640000.0
2008-09-14 23:00:00,2.33086,2.33354,2.32437,2.32517,43010000.0
2008-09-14 23:05:00,2.32526,2.33291,2.32069,2.32549,41000000.0
2008-09-14 23:10:00,2.32454,2.33507,2.31858,2.32729,45500000.0
2008-09-14 23:15:00,2.32843,2.33326,2.32058,2.32399,46880000.0
2008-09-14 23:20:00,2.32152,2.335,2.32152,2.329,40750000.0
2008-09-14 23:25:00,2.33165,2.3384,2.32354,2.33181,37750000.0
2008-09-14 23:30:00,2.33301,2.34083,2.33143,2.3404,53250000.0
2008-09-14 23:35:00,2.33078,2.3399,2.32805,2.33048,48250000.0
2008-09-14 23:40:00,2.33822,2.3394,2.32944,2.33909,49630000.0
2008-09-14 23:45:00,2.33929,2.34039,2.32733,2.33541,44750000.0
2008-09-14 23:50:00,2.33863,2.34101,2.33307,2.33645,46010000.0
2008-09-14 23:55:00,2.33764,2.34256,2.33684,2.3414,35380000.0
2008-09-15 00:00:00,2.337,2.34257,2.33378,2.3415,50510000.0
2008-09-15 00:05:00,2.33725,2.34169,2.33334,2.33742,41260000.0
2008-09-15 00:10:00,2.34032,2.34039,2.33265,2.34011,36000000.0
2008-09-15 00:15:00,2.33765,2.34233,2.33381,2.3379,37500000.0
2008-09-15 00:20:00,2.34141,2.34204,2.33529,2.34018,43760000.0
2008-09-15 00:25:00,2.33957,2.34109,2.33468,2.33895,50140000.0
2008-09-15 00:30:00,2.33879,2.3396,2.33177,2.33691,36010000.0
2008-09-15 00:35:00,2.32881,2.33882,2.32802,2.33704,46390000.0
2008-09-15 00:40:00,2.33414,2.33781,2.33226,2.33568,38630000.0
2008-09-15 00:45:00,2.33777,2.34023,2.3342,2.33727,44000000.0
2008-09-15 00:50:00,2.33739,2.34299,2.33241,2.33772,43750000.0
2008-09-15 00:55:00,2.33329,2.33918,2.33118,2.33539,46500000.0
2008-09-15 01:00:00,2.33977,2.34037,2.33367,2.33373,47510000.0
2008-09-15 01:05:00,2.33647,2.33972,2.33243,2.33689,32880000.0
2008-09-15 01:10:00,2.33527,2.34058,2.33155,2.33925,45000000.0
2008-09-15 01:15:00,2.33653,2.34157,2.33425,2.33674,45020000.0
2008-09-15 01:20:00,2.33922,2.34054,2.33163,2.33163,43000000.0
2008-09-15 01:25:00,2.33659,2.33929,2.32875,2.33783,57630000.0
2008-09-15 01:30:00,2.33491,2.3387,2.33166,2.33298,39750000.0
2008-09-15 01:35:00,2.33789,2.33926,2.33198,2.33702,38760000.0
2008-09-15 01:40:00,2.33702,2.33935,2.32922,2.33196,54630000.0
2008-09-15 01:45:00,2.33738,2.33974,2.32705,2.3372,47760000.0
2008-09-15 01:50:00,2.33385,2.33612,2.32514,2.33069,40380000.0
2008-09-15 01:55:00,2.33569,2.33906,2.32931,2.33656,42760000.0
2008-09-15 02:00:00,2.33219,2.33914,2.3294,2.33584,41640000.0
2008-09-15 02:05:00,2.33152,2.3398,2.33041,2.33041,41630000.0
2008-09-15 02:10:00,2.33151,2.34017,2.3284,2.33146,45880000.0
2008-09-15 02:15:00,2.33862,2.33916,2.32729,2.33631,56760000.0
2008-09-15 02:20:00,2.33152,2.33902,2.32934,2.3357,34380000.0
2008-09-15 02:25:00,2.33184,2.33493,2.32448,2.33322,40500000.0
2008-09-15 02:30:00,2.32692,2.33548,2.32321,2.33509,49500000.0
2008-09-15 02:35:00,2.33074,2.33829,2.32439,2.33584,41000000.0
2008-09-15 02:40:00,2.33792,2.33839,2.32788,2.32857,55010000.0
2008-09-15 02:45:00,2.32935,2.32998,2.32393,2.32956,43010000.0
2008-09-15 02:50:00,2.33006,2.33148,2.32648,2.32938,40880000.0
2008-09-15 02:55:00,2.33062,2.33295,2.32749,2.33189,47510000.0
2008-09-15 03:00:00,2.33144,2.33216,2.32766,2.32884,46880000.0
2008-09-15 03:05:00,2.32999,2.33069,2.32519,2.33036,51750000.0
2008-09-15 03:10:00,2.32859,2.33095,2.32507,2.32866,51510000.0
2008-09-15 03:15:00,2.32732,2.33102,2.32422,2.32661,39000000.0
2008-09-15 03:20:00,2.32825,2.33091,2.32296,2.32579,46000000.0
2008-09-15 03:25:00,2.32917,2.33108,2.32479,2.33018,37380000.0
2008-09-15 03:30:00,2.33005,2.33061,2.32438,2.32822,48760000.0
2008-09-15 03:35:00,2.32881,2.33087,2.32663,2.32946,44500000.0
2008-09-15 03:40:00,2.32677,2.33072,2.32555,2.32761,33510000.0
2008-09-15 03:45:00,2.32886,2.32948,2.3252,2.3287,40000000.0
2008-09-15 03:50:00,2.32463,2.33019,2.32182,2.32688,44760000.0
2008-09-15 03:55:00,2.32752,2.32876,2.32262,2.32735,42760000.0
2008-09-15 04:00:00,2.32803,2.32803,2.32348,2.3235,36130000.0
2008-09-15 04:05:00,2.32713,2.32775,2.32248,2.32573,51380000.0
2008-09-15 04:10:00,2.32352,2.32725,2.32045,2.32401,50500000.0
2008-09-15 04:15:00,2.32487,2.32513,2.31801,2.32135,52260000.0
2008-09-15 04:20:00,2.32203,2.32423,2.31784,2.32175,50880000.0
2008-09-15 04:25:00,2.32334,2.32396,2.31679,2.32188,42630000.0
2008-09-15 04:30:00,2.31735,2.32433,2.31692,2.31859,37880000.0
2008-09-15 04:35:00,2.32152,2.32387,2.31499,2.31751,40630000.0
2008-09-15 04:40:00,2.32073,2.32458,2.31947,2.32458,46250000.0
2008-09-15 04:45:00,2.32249,2.32431,2.31563,2.32032,48750000.0
2008-09-15 04:50:00,2.32,2.32432,2.31721,2.32294,35510000.0
2008-09-15 04:55:00,2.32364,2.32393,2.31485,2.32345,40010000.0
2008-09-15 05:00:00,2.31825,2.3235,2.31394,2.32195,47380000.0
2008-09-15 05:05:00,2.32311,2.32313,2.31071,2.32144,52130000.0
2008-09-15 05:10:00,2.32209,2.32276,2.31113,2.31113,46510000.0
2008-09-15 05:15:00,2.32065,2.32065,2.30837,2.31811,44760000.0
2008-09-15 05:20:00,2.31632,2.31634,2.30529,2.3137,54260000.0
2008-09-15 05:25:00,2.31332,2.3162,2.30776,2.31416,44630000.0
2008-09-15 05:30:00,2.31205,2.31205,2.30329,2.30889,33000000.0
2008-09-15 05:35:00,2.30689,2.3113,2.30439,2.31128,47250000.0
2008-09-15 05:40:00,2.3111,2.312,2.30513,2.31126,38130000.0
2008-09-15 05:45:00,2.31097,2.31191,2.30849,2.31063,44500000.0
2008-09-15 05:50:00,2.31062,2.31105,2.30475,2.31065,45760000.0
2008-09-15 05:55:00,2.30982,2.31135,2.30623,2.31134,37630000.0
2008-09-15 06:00:00,2.30646,2.3144,2.30646,2.31101,44880000.0
2008-09-15 06:05:00,2.31509,2.31667,2.31037,2.31513,43250000.0
2008-09-15 06:10:00,2.31447,2.3157,2.30906,2.31312,45250000.0
2008-09-15 06:15:00,2.31252,2.32287,2.30947,2.32187,46130000.0
2008-09-15 06:20:00,2.3233,2.32663,2.31458,2.31712,52510000.0
2008-09-15 06:25:00,2.32569,2.32587,2.31587,2.3231,38630000.0
2008-09-15 06:30:00,2.32472,2.32481,2.31257,2.32191,45130000.0
2008-09-15 06:35:00,2.31633,2.3273,2.31419,2.32026,46260000.0
2008-09-15 06:40:00,2.32629,2.33617,2.31816,2.3354,46500000.0
2008-09-15 06:45:00,2.33472,2.33472,2.32041,2.32726,51260000.0
2008-09-15 06:50:00,2.32968,2.33335,2.32294,2.33007,48880000.0
2008-09-15 06:55:00,2.32945,2.33439,2.32405,2.33439,51130000.0
2008-09-15 07:00:00,2.33509,2.34029,2.33345,2.33949,38630000.0
2008-09-15 07:05:00,2.33558,2.33974,2.33344,2.33593,45760000.0
2008-09-15 07:10:00,2.33495,2.33688,2.33074,2.33563,42010000.0
2008-09-15 07:15:00,2.33592,2.33673,2.32986,2.33303,43520000.0
2008-09-15 07:20:00,2.33284,2.33722,2.33079,2.33503,46760000.0
2008-09-15 07:25:00,2.33721,2.33796,2.33227,2.33636,63390000.0
2008-09-15 07:30:00,2.33673,2.33759,2.33108,2.33376,49510000.0
2008-09-15 07:35:00,2.33565,2.33987,2.33094,2.33288,53630000.0
2008-09-15 07:40:00,2.33426,2.33426,2.32334,2.32744,49380000.0
2008-09-15 07:45:00,2.32456,2.32797,2.32094,2.32503,45770000.0
2008-09-15 07:50:00,2.32784,2.32814,2.3207,2.32648,48630000.0
2008-09-15 07:55:00,2.32392,2.32481,2.31059,2.32157,49140000.0
2008-09-15 08:00:00,2.32347,2.33436,2.31704,2.33436,53140000.0
2008-09-15 08:05:00,2.3355,2.33727,2.32993,2.33409,44750000.0
2008-09-15 08:10:00,2.33028,2.34051,2.33028,2.33697,47630000.0
2008-09-15 08:15:00,2.33934,2.33995,2.33101,2.33748,44510000.0
2008-09-15 08:20:00,2.33544,2.33919,2.33136,2.33899,49010000.0
2008-09-15 08:25:00,2.33666,2.33895,2.32547,2.33377,41380000.0
2008-09-15 08:30:00,2.33358,2.33588,2.32549,2.33239,40390000.0
2008-09-15 08:35:00,2.33464,2.33865,2.33034,2.3343,43880000.0
2008-09-15 08:40:00,2.33426,2.34116,2.33313,2.33876,42130000.0
2008-09-15 08:45:00,2.33705,2.33752,2.32623,2.33264,49500000.0
2008-09-15 08:50:00,2.33204,2.33268,2.32693,2.33098,43510000.0
2008-09-15 08:55:00,2.3291,2.33228,2.32528,2.32715,42760000.0
2008-09-15 09:00:00,2.3273,2.33406,2.32444,2.33163,46380000.0
2008-09-15 09:05:00,2.32921,2.33291,2.32323,2.32323,50380000.0
2008-09-15 09:10:00,2.32273,2.32483,2.31799,2.32208,35000000.0
2008-09-15 09:15:00,2.32381,2.32381,2.31516,2.31798,45260000.0
2008-09-15 09:20:00,2.32127,2.32148,2.3137,2.31747,54880000.0
2008-09-15 09:25:00,2.3188,2.3245,2.31393,2.32342,57020000.0
2008-09-15 09:30:00,2.3237,2.32436,2.31785,2.32346,40510000.0
2008-09-15 09:35:00,2.32281,2.32352,2.31648,2.3204,43750000.0
2008-09-15 09:40:00,2.32079,2.32113,2.31468,2.31939,43520000.0
2008-09-15 09:45:00,2.31778,2.32708,2.31434,2.32708,39630000.0
2008-09-15 09:50:00,2.32629,2.32758,2.32349,2.32556,40750000.0
2008-09-15 09:55:00,2.32345,2.32636,2.31876,2.32348,62750000.0
2008-09-15 10:00:00,2.32549,2.32895,2.32074,2.32724,62890000.0
2008-09-15 10:05:00,2.32728,2.33656,2.32458,2.33451,47260000.0
2008-09-15 10:10:00,2.33645,2.33998,2.33387,2.3388,37630000.0
2008-09-15 10:15:00,2.335,2.34002,2.33143,2.33738,42000000.0
2008-09-15 10:20:00,2.33731,2.33731,2.33018,2.33558,37250000.0
2008-09-15 10:25:00,2.33532,2.33918,2.32985,2.33899,40380000.0
2008-09-15 10:30:00,2.33524,2.3428,2.3336,2.34179,45880000.0
2008-09-15 10:35:00,2.34141,2.34189,2.33544,2.33721,47630000.0
2008-09-15 10:40:00,2.33882,2.33996,2.33265,2.33656,40750000.0
2008-09-15 10:45:00,2.34084,2.35168,2.33598,2.34963,47500000.0
2008-09-15 10:50:00,2.34674,2.35512,2.3453,2.35056,44010000.0
2008-09-15 10:55:00,2.35252,2.35901,2.34935,2.35275,45510000.0
2008-09-15 11:00:00,2.35192,2.35298,2.34419,2.35159,49380000.0
2008-09-15 11:05:00,2.34957,2.35243,2.34595,2.34787,46260000.0
2008-09-15 11:10:00,2.3508,2.35679,2.34696,2.35362,45880000.0
2008-09-15 11:15:00,2.35514,2.35957,2.3531,2.35771,46000000.0
2008-09-15 11:20:00,2.35566,2.36529,2.35506,2.3627,55260000.0
2008-09-15 11:25:00,2.36299,2.36307,2.35451,2.35801,47000000.0
2008-09-15 11:30:00,2.35669,2.35803,2.35068,2.35422,50260000.0
2008-09-15 11:35:00,2.35093,2.35901,2.35093,2.35726,37760000.0
2008-09-15 11:40:00,2.35373,2.36001,2.34983,2.35708,42510000.0
2008-09-15 11:45:00,2.35639,2.36016,2.35356,2.35777,41500000.0
2008-09-15 11:50:00,2.35942,2.36193,2.35445,2.35829,38880000.0
2008-09-15 11:55:00,2.35763,2.36074,2.35452,2.35784,48880000.0
2008-09-15 12:00:00,2.35898,2.36028,2.35176,2.35412,39380000.0
2008-09-15 12:05:00,2.3552,2.35753,2.35128,2.35288,45010000.0
2008-09-15 12:10:00,2.35644,2.35644,2.34852,2.35519,43130000.0
2008-09-15 12:15:00,2.35334,2.35808,2.35128,2.35622,44390000.0
2008-09-15 12:20:00,2.35446,2.35848,2.35102,2.35519,46510000.0
2008-09-15 12:25:00,2.35631,2.36284,2.35631,2.35978,45390000.0
2008-09-15 12:30:00,2.36113,2.36772,2.36086,2.36425,37880000.0
2008-09-15 12:35:00,2.36519,2.36659,2.3598,2.36442,39380000.0
2008-09-15 12:40:00,2.36139,2.36775,2.35961,2.3626,48260000.0
2008-09-15 12:45:00,2.36512,2.36737,2.36242,2.36737,41500000.0
2008-09-15 12:50:00,2.36743,2.3712,2.36392,2.37082,59130000.0
2008-09-15 12:55:00,2.36692,2.37182,2.36304,2.36807,50390000.0
2008-09-15 13:00:00,2.37114,2.37153,2.36567,2.36977,44510000.0
2008-09-15 13:05:00,2.36601,2.37122,2.36438,2.36756,36010000.0
2008-09-15 13:10:00,2.36932,2.37119,2.36408,2.37087,43880000.0
2008-09-15 13:15:00,2.36823,2.37424,2.36516,2.37147,38500000.0
2008-09-15 13:20:00,2.37045,2.37551,2.36948,2.3745,50500000.0
2008-09-15 13:25:00,2.37522,2.37905,2.3714,2.37533,49140000.0
2008-09-15 13:30:00,2.3738,2.37785,2.36861,2.37688,41260000.0
2008-09-15 13:35:00,2.37888,2.38132,2.3733,2.37882,50760000.0
2008-09-15 13:40:00,2.38025,2.38084,2.37358,2.37451,57880000.0
2008-09-15 13:45:00,2.37711,2.3779,2.37039,2.37405,42010000.0
2008-09-15 13:50:00,2.37126,2.37712,2.36766,2.37182,38250000.0
2008-09-15 13:55:00,2.37216,2.37266,2.36338,2.36338,44000000.0
2008-09-15 14:00:00,2.36752,2.37286,2.36603,2.36916,40630000.0
2008-09-15 14:05:00,2.36888,2.37093,2.36207,2.36435,44880000.0
2008-09-15 14:10:00,2.36366,2.36932,2.35882,2.35882,44630000.0
2008-09-15 14:15:00,2.36127,2.363,2.35425,2.3552,38510000.0
2008-09-15 14:20:00,2.35646,2.36131,2.3527,2.35899,40750000.0
2008-09-15 14:25:00,2.35914,2.36016,2.35306,2.36016,40380000.0
2008-09-15 14:30:00,2.36098,2.36656,2.35433,2.36618,47140000.0
2008-09-15 14:35:00,2.36492,2.36661,2.36045,2.36432,50010000.0
2008-09-15 14:40:00,2.36449,2.36696,2.35687,2.36189,38760000.0
2008-09-15 14:45:00,2.36015,2.36351,2.35614,2.36264,50510000.0
2008-09-15 14:50:00,2.36178,2.37056,2.35906,2.36442,54650000.0
2008-09-15 14:55:00,2.36459,2.36535,2.35911,2.36303,47500000.0
2008-09-15 15:00:00,2.36373,2.36687,2.35823,2.36279,55500000.0
2008-09-15 15:05:00,2.36609,2.37078,2.36443,2.36991,37000000.0
2008-09-15 15:10:00,2.37032,2.37032,2.36378,2.36449,46130000.0
2008-09-15 15:15:00,2.36683,2.3678,2.35866,2.35866,42750000.0
2008-09-15 15:20:00,2.36177,2.3665,2.35657,2.36504,50250000.0
2008-09-15 15:25:00,2.36619,2.36847,2.36182,2.36678,37000000.0
2008-09-15 15:30:00,2.36576,2.36808,2.36099,2.36596,44140000.0
2008-09-15 15:35:00,2.36404,2.36597,2.35671,2.35868,46380000.0
2008-09-15 15:40:00,2.36135,2.36409,2.35502,2.36111,43390000.0
2008-09-15 15:45:00,2.36363,2.36672,2.3575,2.36318,47880000.0
2008-09-15 15:50:00,2.3644,2.36855,2.36017,2.36816,48130000.0
2008-09-15 15:55:00,2.36913,2.36913,2.36321,2.36408,46380000.0
2008-09-15 16:00:00,2.36468,2.36898,2.36089,2.36568,44130000.0
2008-09-15 16:05:00,2.36403,2.36585,2.36035,2.36515,37250000.0
2008-09-15 16:10:00,2.36487,2.36664,2.35554,2.35891,52250000.0
2008-09-15 16:15:00,2.35815,2.35856,2.35156,2.35218,50760000.0
2008-09-15 16:20:00,2.35648,2.36172,2.35365,2.35732,39250000.0
2008-09-15 16:25:00,2.35682,2.36183,2.354,2.35969,47880000.0
2008-09-15 16:30:00,2.35979,2.36443,2.35559,2.35969,40880000.0
2008-09-15 16:35:00,2.35839,2.36037,2.3537,2.35645,41890000.0
2008-09-15 16:40:00,2.3591,2.36107,2.35477,2.35923,55750000.0
2008-09-15 16:45:00,2.35838,2.36068,2.35395,2.36068,38380000.0
2008-09-15 16:50:00,2.35993,2.36222,2.35161,2.35325,34010000.0
2008-09-15 16:55:00,2.35679,2.35905,2.35147,2.35359,44880000.0
2008-09-15 17:00:00,2.35321,2.35439,2.34648,2.35132,36010000.0
2008-09-15 17:05:00,2.34867,2.35215,2.34536,2.35082,51500000.0
2008-09-15 17:10:00,2.34497,2.35069,2.34414,2.34675,32630000.0
2008-09-15 17:15:00,2.35156,2.35295,2.34743,2.34783,49380000.0
2008-09-15 17:20:00,2.35055,2.3595,2.34811,2.35491,45500000.0
2008-09-15 17:25:00,2.35682,2.35982,2.35017,2.35662,49250000.0
2008-09-15 17:30:00,2.35389,2.35556,2.34884,2.35395,41130000.0
2008-09-15 17:35:00,2.3504,2.3577,2.3504,2.35589,38010000.0
2008-09-15 17:40:00,2.35519,2.36279,2.35293,2.35983,44750000.0
2008-09-15 17:45:00,2.35854,2.36305,2.35607,2.35936,47760000.0
2008-09-15 17:50:00,2.35859,2.3629,2.35592,2.36176,46010000.0
2008-09-15 17:55:00,2.36255,2.36558,2.35816,2.36367,39630000.0
2008-09-15 18:00:00,2.3632,2.36547,2.35902,2.36427,56770000.0
2008-09-15 18:05:00,2.36469,2.3659,2.35897,2.36457,47760000.0
2008-09-15 18:10:00,2.36494,2.36968,2.36318,2.36699,36010000.0
2008-09-15 18:15:00,2.36643,2.36842,2.36088,2.36538,67640000.0
2008-09-15 18:20:00,2.36422,2.36606,2.35976,2.36317,45140000.0
2008-09-15 18:25:00,2.36251,2.36498,2.35644,2.36321,30250000.0
2008-09-15 18:30:00,2.36128,2.36463,2.35531,2.35713,48750000.0
2008-09-15 18:35:00,2.36184,2.36379,2.35553,2.36062,43630000.0
2008-09-15 18:40:00,2.35969,2.36249,2.35619,2.35983,45630000.0
2008-09-15 18:45:00,2.36201,2.36354,2.357,2.3584,48500000.0
2008-09-15 18:50:00,2.35989,2.36216,2.35603,2.35896,50760000.0
2008-09-15 18:55:00,2.35957,2.36162,2.35418,2.35955,43760000.0
2008-09-15 19:00:00,2.35821,2.36124,2.35352,2.35881,44640000.0
2008-09-15 19:05:00,2.36091,2.36228,2.35287,2.35432,42880000.0
2008-09-15 19:10:00,2.357,2.36016,2.35407,2.3567,45130000.0
2008-09-15 19:15:00,2.35528,2.35883,2.35092,2.35092,58880000.0
2008-09-15 19:20:00,2.35585,2.35662,2.35015,2.35575,53130000.0
2008-09-15 19:25:00,2.3533,2.3575,2.34864,2.35391,38380000.0
2008-09-15 19:30:00,2.35566,2.3597,2.35266,2.3539,50630000.0
2008-09-15 19:35:00,2.35647,2.35854,2.35283,2.35652,40880000.0
2008-09-15 19:40:00,2.35748,2.35873,2.3533,2.35752,39640000.0
2008-09-15 19:45:00,2.35605,2.35972,2.35283,2.35639,40260000.0
2008-09-15 19:50:00,2.3574,2.36395,2.35492,2.36395,46500000.0
2008-09-15 19:55:00,2.36199,2.3664,2.3581,2.36358,53010000.0
2008-09-15 20:00:00,2.36145,2.36351,2.35856,2.3625,41630000.0
2008-09-15 20:05:00,2.36211,2.36335,2.3585,2.36301,55510000.0
2008-09-15 20:10:00,2.35967,2.365,2.35562,2.36272,40890000.0
2008-09-15 20:15:00,2.36138,2.36363,2.35696,2.36211,44630000.0
2008-09-15 20:20:00,2.3603,2.36321,2.35748,2.3595,53510000.0
2008-09-15 20:25:00,2.36024,2.36275,2.35779,2.36225,50270000.0
2008-09-15 20:30:00,2.36134,2.36303,2.35626,2.36212,46510000.0
2008-09-15 20:35:00,2.36201,2.36385,2.35831,2.35832,46130000.0
2008-09-15 20:40:00,2.36201,2.36433,2.35735,2.36277,60510000.0
2008-09-15 20:45:00,2.36134,2.36335,2.35764,2.36236,39500000.0
2008-09-15 20:50:00,2.36091,2.36398,2.35842,2.36242,45880000.0
2008-09-15 20:55:00,2.36332,2.36611,2.359,2.36325,52630000.0
2008-09-15 21:00:00,2.36211,2.36459,2.35777,2.3623,42260000.0
2008-09-15 21:05:00,2.36471,2.36488,2.35972,2.36374,45750000.0
2008-09-15 21:10:00,2.361,2.36418,2.35828,2.35828,37630000.0
2008-09-15 21:15:00,2.36026,2.3629,2.35611,2.36237,37140000.0
2008-09-15 21:20:00,2.36063,2.36297,2.35424,2.35443,43750000.0
2008-09-15 21:25:00,2.35565,2.35777,2.3513,2.35687,36630000.0
2008-09-15 21:30:00,2.35575,2.35768,2.351,2.35371,38260000.0
2008-09-15 21:35:00,2.34643,2.35383,2.34643,2.35124,47380000.0
2008-09-15 21:40:00,2.35151,2.35283,2.34649,2.35049,36630000.0
2008-09-15 21:45:00,2.34926,2.35505,2.34539,2.35187,46760000.0
2008-09-15 21:50:00,2.35187,2.35399,2.34693,2.34983,35760000.0
2008-09-15 21:55:00,2.34981,2.35194,2.3443,2.3443,49760000.0
2008-09-15 22:00:00,2.35032,2.35089,2.34421,2.3502,36260000.0
2008-09-15 22:05:00,2.34809,2.35078,2.34382,2.34787,38750000.0
2008-09-15 22:10:00,2.3436,2.34923,2.3423,2.34497,37380000.0
2008-09-15 22:15:00,2.35019,2.35252,2.34611,2.35182,37880000.0
2008-09-15 22:20:00,2.3492,2.35353,2.34843,2.35299,43000000.0
2008-09-15 22:25:00,2.34972,2.35554,2.34709,2.35536,41630000.0
2008-09-15 22:30:00,2.35219,2.35588,2.35044,2.3517,44880000.0
2008-09-15 22:35:00,2.35594,2.3575,2.34954,2.35318,37510000.0
2008-09-15 22:40:00,2.35692,2.35752,2.34947,2.35733,36250000.0
2008-09-15 22:45:00,2.35562,2.35972,2.35242,2.35463,33500000.0
2008-09-15 22:50:00,2.35773,2.36066,2.35227,2.35809,40880000.0
2008-09-15 22:55:00,2.35543,2.36115,2.35125,2.35593,31380000.0
2008-09-15 23:00:00,2.35487,2.35731,2.34386,2.35224,45500000.0
2008-09-15 23:05:00,2.34503,2.35552,2.34307,2.35268,45880000.0
2008-09-15 23:10:00,2.35243,2.35565,2.34669,2.35423,43380000.0
2008-09-15 23:15:00,2.35572,2.35947,2.34629,2.34943,33010000.0
2008-09-15 23:20:00,2.34901,2.35705,2.34731,2.3483,45140000.0
2008-09-15 23:25:00,2.35671,2.35671,2.34939,2.35125,33250000.0
2008-09-15 23:30:00,2.34693,2.35851,2.34693,2.3571,43260000.0
2008-09-15 23:35:00,2.35696,2.35696,2.34977,2.35572,35520000.0
2008-09-15 23:40:00,2.35578,2.35671,2.35044,2.35044,34130000.0
2008-09-15 23:45:00,2.35314,2.36102,2.34805,2.35495,35010000.0
2008-09-15 23:50:00,2.35814,2.36011,2.34889,2.35485,44650000.0
2008-09-15 23:55:00,2.35838,2.35878,2.35141,2.3547,43750000.0
2008-09-16 00:00:00,2.35478,2.35819,2.34779,2.35062,48880000.0
2008-09-16 00:05:00,2.35076,2.3573,2.34529,2.35223,47510000.0
2008-09-16 00:10:00,2.35773,2.35848,2.34938,2.35699,46250000.0
2008-09-16 00:15:00,2.35191,2.35989,2.35016,2.35745,54750000.0
2008-09-16 00:20:00,2.34978,2.35841,2.34885,2.35695,48010000.0
2008-09-16 00:25:00,2.35026,2.35744,2.34783,2.35212,57380000.0
2008-09-16 00:30:00,2.35188,2.35771,2.35042,2.35203,44510000.0
2008-09-16 00:35:00,2.35713,2.35834,2.34692,2.34837,37130000.0
2008-09-16 00:40:00,2.35182,2.35655,2.34879,2.35655,38880000.0
2008-09-16 00:45:00,2.35558,2.35736,2.34882,2.35582,51760000.0
2008-09-16 00:50:00,2.35699,2.3583,2.34973,2.35777,54880000.0
2008-09-16 00:55:00,2.35487,2.35798,2.35144,2.35371,48130000.0
2008-09-16 01:00:00,2.35752,2.35987,2.34956,2.35836,58140000.0
2008-09-16 01:05:00,2.35606,2.35732,2.34984,2.35717,43760000.0
2008-09-16 01:10:00,2.35606,2.35834,2.34957,2.35238,38890000.0
2008-09-16 01:15:00,2.35359,2.3577,2.34911,2.35762,41750000.0
2008-09-16 01:20:00,2.35735,2.35871,2.35086,2.35458,58380000.0
2008-09-16 01:25:00,2.35541,2.35868,2.35018,2.35704,46130000.0
2008-09-16 01:30:00,2.35294,2.35886,2.34831,2.35537,43390000.0
2008-09-16 01:35:00,2.3504,2.35929,2.34996,2.35557,42510000.0
2008-09-16 01:40:00,2.35676,2.35739,2.35167,2.35312,31750000.0
2008-09-16 01:45:00,2.35623,2.3579,2.34987,2.35401,52640000.0
2008-09-16 01:50:00,2.35594,2.35996,2.3519,2.35852,51000000.0
2008-09-16 01:55:00,2.35806,2.36088,2.35503,2.35684,30500000.0
2008-09-16 02:00:00,2.36346,2.36731,2.35937,2.36415,46510000.0
2008-09-16 02:05:00,2.36498,2.36584,2.36059,2.36384,47000000.0
2008-09-16 02:10:00,2.36199,2.3655,2.35703,2.3627,49140000.0
2008-09-16 02:15:00,2.363,2.36489,2.35601,2.36369,59130000.0
2008-09-16 02:20:00,2.36343,2.36364,2.35582,2.35888,39250000.0
2008-09-16 02:25:00,2.35792,2.36229,2.35179,2.36119,40880000.0
2008-09-16 02:30:00,2.35955,2.36248,2.35206,2.35823,52750000.0
2008-09-16 02:35:00,2.35422,2.36408,2.35422,2.36021,44880000.0
2008-09-16 02:40:00,2.36118,2.36343,2.35318,2.36343,44260000.0
2008-09-16 02:45:00,2.36254,2.3676,2.35474,2.36465,44380000.0
2008-09-16 02:50:00,2.36525,2.36555,2.35816,2.36271,33260000.0
2008-09-16 02:55:00,2.36077,2.36791,2.3588,2.36363,54380000.0
2008-09-16 03:00:00,2.36474,2.36606,2.36015,2.36086,44390000.0
2008-09-16 03:05:00,2.3649,2.36514,2.35958,2.362,45760000.0
2008-09-16 03:10:00,2.36248,2.36478,2.35855,2.363,48140000.0
2008-09-16 03:15:00,2.36249,2.36443,2.35843,2.36128,47630000.0
2008-09-16 03:20:00,2.36345,2.36599,2.35802,2.36359,52630000.0
2008-09-16 03:25:00,2.36522,2.36574,2.35923,2.36396,42880000.0
2008-09-16 03:30:00,2.3614,2.36415,2.35393,2.35795,54880000.0
2008-09-16 03:35:00,2.36099,2.36099,2.35498,2.35807,42750000.0
2008-09-16 03:40:00,2.35597,2.36153,2.35461,2.35659,34630000.0
2008-09-16 03:45:00,2.35878,2.36172,2.35512,2.35659,45500000.0
2008-09-16 03:50:00,2.35333,2.36156,2.35333,2.36156,42250000.0
2008-09-16 03:55:00,2.35905,2.36089,2.35404,2.35869,43010000.0
2008-09-16 04:00:00,2.35912,2.36146,2.35643,2.35931,37500000.0
2008-09-16 04:05:00,2.36126,2.36302,2.35766,2.36038,37250000.0
2008-09-16 04:10:00,2.35493,2.36474,2.35493,2.36207,52390000.0
2008-09-16 04:15:00,2.36455,2.36809,2.36139,2.36604,59140000.0
2008-09-16 04:20:00,2.36471,2.36647,2.36003,2.36187,40750000.0
2008-09-16 04:25:00,2.36368,2.36573,2.35832,2.36216,47020000.0
2008-09-16 04:30:00,2.3605,2.36546,2.35816,2.35866,37380000.0
2008-09-16 04:35:00,2.3629,2.36585,2.35903,2.361,39250000.0
2008-09-16 04:40:00,2.36265,2.36536,2.35643,2.35969,51130000.0
2008-09-16 04:45:00,2.36121,2.36155,2.35501,2.36131,46130000.0
2008-09-16 04:50:00,2.36161,2.36452,2.35937,2.36242,39130000.0
2008-09-16 04:55:00,2.36266,2.36677,2.35885,2.36677,42010000.0
2008-09-16 05:00:00,2.36396,2.36596,2.36105,2.36479,45760000.0
2008-09-16 05:05:00,2.36276,2.36753,2.35951,2.36459,47000000.0
2008-09-16 05:10:00,2.36529,2.36617,2.35959,2.36469,40500000.0
2008-09-16 05:15:00,2.36324,2.3676,2.36095,2.36742,43880000.0
2008-09-16 05:20:00,2.36783,2.36953,2.36267,2.36919,55260000.0
2008-09-16 05:25:00,2.3658,2.37069,2.36432,2.36774,44000000.0
2008-09-16 05:30:00,2.36743,2.37065,2.36392,2.36775,44750000.0
2008-09-16 05:35:00,2.36862,2.36974,2.36269,2.3693,50380000.0
2008-09-16 05:40:00,2.36931,2.3698,2.36319,2.36674,38010000.0
2008-09-16 05:45:00,2.36967,2.36967,2.36467,2.36676,41130000.0
2008-09-16 05:50:00,2.36855,2.37188,2.36054,2.36937,53880000.0
2008-09-16 05:55:00,2.36813,2.37315,2.36641,2.37186,38510000.0
2008-09-16 06:00:00,2.36582,2.37242,2.36493,2.36493,41140000.0
2008-09-16 06:05:00,2.37051,2.37065,2.36322,2.36838,45880000.0
2008-09-16 06:10:00,2.36905,2.3692,2.36485,2.36643,49500000.0
2008-09-16 06:15:00,2.36699,2.36846,2.36428,2.36695,44000000.0
2008-09-16 06:20:00,2.36593,2.37508,2.36339,2.37239,54380000.0
2008-09-16 06:25:00,2.37399,2.37399,2.36801,2.37238,42260000.0
2008-09-16 06:30:00,2.37128,2.37353,2.36806,2.3694,55000000.0
2008-09-16 06:35:00,2.36978,2.37127,2.36541,2.368,42010000.0
2008-09-16 06:40:00,2.36953,2.37006,2.36385,2.36852,42750000.0
2008-09-16 06:45:00,2.36996,2.37132,2.36326,2.37113,52630000.0
2008-09-16 06:50:00,2.3671,2.37189,2.36516,2.36775,43130000.0
2008-09-16 06:55:00,2.36951,2.37102,2.36494,2.37057,46260000.0
2008-09-16 07:00:00,2.36907,2.37144,2.36524,2.3695,41630000.0
2008-09-16 07:05:00,2.36819,2.37359,2.36578,2.37174,48000000.0
2008-09-16 07:10:00,2.37281,2.37394,2.36646,2.37127,40250000.0
2008-09-16 07:15:00,2.37122,2.37399,2.36651,2.37086,42130000.0
2008-09-16 07:20:00,2.36874,2.37279,2.36518,2.36971,48500000.0
2008-09-16 07:25:00,2.37197,2.37309,2.36602,2.36885,66010000.0
2008-09-16 07:30:00,2.37121,2.37239,2.36549,2.36884,58260000.0
2008-09-16 07:35:00,2.36486,2.37194,2.36459,2.36861,54000000.0
2008-09-16 07:40:00,2.36895,2.37137,2.36435,2.36795,49000000.0
2008-09-16 07:45:00,2.3648,2.3695,2.36176,2.36553,48380000.0
2008-09-16 07:50:00,2.36952,2.37095,2.35804,2.36635,47500000.0
2008-09-16 07:55:00,2.36588,2.36588,2.35959,2.3605,48510000.0
2008-09-16 08:00:00,2.3624,2.36268,2.35524,2.35668,47130000.0
2008-09-16 08:05:00,2.35352,2.35791,2.35352,2.35783,45130000.0
2008-09-16 08:10:00,2.35256,2.36093,2.35256,2.35767,50260000.0
2008-09-16 08:15:00,2.36,2.36103,2.35157,2.35577,40130000.0
2008-09-16 08:20:00,2.35669,2.35927,2.35253,2.35927,42760000.0
2008-09-16 08:25:00,2.35898,2.35898,2.34732,2.35338,39260000.0
2008-09-16 08:30:00,2.35576,2.36078,2.35118,2.35594,48630000.0
2008-09-16 08:35:00,2.35801,2.35953,2.35266,2.35266,42750000.0
2008-09-16 08:40:00,2.352,2.35924,2.352,2.35523,43000000.0
2008-09-16 08:45:00,2.35919,2.36,2.35139,2.35568,51250000.0
2008-09-16 08:50:00,2.35514,2.35919,2.35241,2.35495,50380000.0
2008-09-16 08:55:00,2.35337,2.35985,2.35289,2.35521,54630000.0
2008-09-16 09:00:00,2.35614,2.36321,2.35529,2.35996,42380000.0
2008-09-16 09:05:00,2.35775,2.36253,2.35669,2.3607,47630000.0
2008-09-16 09:10:00,2.35639,2.36132,2.3542,2.35932,44500000.0
2008-09-16 09:15:00,2.3606,2.3658,2.35704,2.36349,45140000.0
2008-09-16 09:20:00,2.36341,2.36741,2.35953,2.36348,59010000.0
2008-09-16 09:25:00,2.36525,2.36554,2.35806,2.36515,50380000.0
2008-09-16 09:30:00,2.36255,2.36809,2.36193,2.3673,36270000.0
2008-09-16 09:35:00,2.36777,2.36973,2.36357,2.36966,51010000.0
2008-09-16 09:40:00,2.36833,2.37803,2.36541,2.37803,48760000.0
2008-09-16 09:45:00,2.37805,2.37859,2.37214,2.37569,43250000.0
2008-09-16 09:50:00,2.37526,2.37526,2.3692,2.37455,38260000.0
2008-09-16 09:55:00,2.37267,2.37797,2.36962,2.3772,54380000.0
2008-09-16 10:00:00,2.37814,2.3798,2.37229,2.3784,60630000.0
2008-09-16 10:05:00,2.38056,2.38074,2.37101,2.37746,53750000.0
2008-09-16 10:10:00,2.37869,2.37941,2.37298,2.37815,36380000.0
2008-09-16 10:15:00,2.37421,2.37974,2.37188,2.37802,33130000.0
2008-09-16 10:20:00,2.37713,2.3836,2.37135,2.38278,36250000.0
2008-09-16 10:25:00,2.38512,2.38512,2.37223,2.37966,43510000.0
2008-09-16 10:30:00,2.37847,2.38215,2.37321,2.3784,50630000.0
2008-09-16 10:35:00,2.37879,2.37885,2.37287,2.37545,46000000.0
2008-09-16 10:40:00,2.37795,2.37926,2.37166,2.37581,42260000.0
2008-09-16 10:45:00,2.37678,2.3775,2.37035,2.37359,47880000.0
2008-09-16 10:50:00,2.37438,2.37599,2.36974,2.37145,38250000.0
2008-09-16 10:55:00,2.3724,2.37386,2.3682,2.37236,45380000.0
2008-09-16 11:00:00,2.37238,2.37238,2.36041,2.371,49880000.0
2008-09-16 11:05:00,2.37004,2.37176,2.35923,2.36918,46880000.0
2008-09-16 11:10:00,2.37047,2.37566,2.36823,2.37102,53880000.0
2008-09-16 11:15:00,2.37172,2.37468,2.37018,2.37353,45250000.0
2008-09-16 11:20:00,2.3714,2.37415,2.36559,2.37327,47880000.0
2008-09-16 11:25:00,2.37264,2.37498,2.36741,2.37477,47260000.0
2008-09-16 11:30:00,2.37522,2.37629,2.36851,2.37356,45500000.0
2008-09-16 11:35:00,2.37009,2.37652,2.36758,2.37301,34380000.0
2008-09-16 11:40:00,2.37036,2.38027,2.36916,2.37775,45250000.0
2008-09-16 11:45:00,2.37941,2.38436,2.37564,2.38223,45130000.0
2008-09-16 11:50:00,2.38399,2.38943,2.37981,2.38943,41750000.0
2008-09-16 11:55:00,2.38953,2.38953,2.37912,2.38369,43380000.0
2008-09-16 12:00:00,2.38292,2.38529,2.37828,2.38305,40880000.0
2008-09-16 12:05:00,2.38184,2.38198,2.37484,2.37778,48640000.0
2008-09-16 12:10:00,2.3799,2.38464,2.37557,2.38464,38640000.0
2008-09-16 12:15:00,2.38223,2.38688,2.38023,2.38297,40000000.0
2008-09-16 12:20:00,2.38043,2.38512,2.37773,2.3823,56880000.0
2008-09-16 12:25:00,2.38291,2.38565,2.38058,2.38201,47250000.0
2008-09-16 12:30:00,2.38326,2.38497,2.37836,2.38439,40000000.0
2008-09-16 12:35:00,2.38434,2.38434,2.37736,2.37756,47760000.0
2008-09-16 12:40:00,2.37839,2.38351,2.37502,2.37797,48010000.0
2008-09-16 12:45:00,2.38172,2.38382,2.37755,2.38065,40750000.0
2008-09-16 12:50:00,2.3828,2.3839,2.37862,2.38338,55000000.0
2008-09-16 12:55:00,2.37961,2.38782,2.37804,2.38604,48500000.0
2008-09-16 13:00:00,2.38737,2.38824,2.38146,2.3854,42510000.0
2008-09-16 13:05:00,2.38255,2.3879,2.38123,2.38742,41250000.0
2008-09-16 13:10:00,2.38725,2.38896,2.38196,2.38627,46380000.0
2008-09-16 13:15:00,2.38694,2.39005,2.38128,2.38979,41130000.0
2008-09-16 13:20:00,2.38543,2.39462,2.38543,2.39178,55750000.0
2008-09-16 13:25:00,2.39271,2.39823,2.38693,2.39454,59260000.0
2008-09-16 13:30:00,2.39252,2.39817,2.39146,2.39611,44130000.0
2008-09-16 13:35:00,2.39478,2.39685,2.38765,2.39271,47630000.0
2008-09-16 13:40:00,2.39423,2.39682,2.38943,2.39342,52630000.0
2008-09-16 13:45:00,2.39413,2.39699,2.39128,2.39593,41380000.0
2008-09-16 13:50:00,2.39218,2.39433,2.3867,2.39103,43250000.0
2008-09-16 13:55:00,2.39334,2.39334,2.3833,2.3833,48760000.0
2008-09-16 14:00:00,2.38637,2.38818,2.37959,2.38166,42250000.0
2008-09-16 14:05:00,2.38013,2.38382,2.37713,2.38358,40130000.0
2008-09-16 14:10:00,2.38285,2.38566,2.37637,2.37637,48260000.0
2008-09-16 14:15:00,2.37793,2.38806,2.37791,2.38457,52750000.0
2008-09-16 14:20:00,2.3834,2.38755,2.38158,2.38519,37500000.0
2008-09-16 14:25:00,2.38399,2.38616,2.38072,2.38616,45130000.0
2008-09-16 14:30:00,2.38639,2.38973,2.38128,2.38962,48380000.0
2008-09-16 14:35:00,2.38794,2.39452,2.38689,2.39253,51750000.0
2008-09-16 14:40:00,2.39165,2.39552,2.38478,2.38966,45500000.0
2008-09-16 14:45:00,2.38917,2.3921,2.38409,2.3921,51010000.0
2008-09-16 14:50:00,2.39038,2.39802,2.38672,2.39539,52010000.0
2008-09-16 14:55:00,2.39674,2.39985,2.39384,2.39775,51630000.0
2008-09-16 15:00:00,2.3957,2.40047,2.39168,2.39301,50760000.0
2008-09-16 15:05:00,2.39732,2.3975,2.39071,2.3975,42380000.0
2008-09-16 15:10:00,2.39774,2.40182,2.39515,2.39749,44010000.0
2008-09-16 15:15:00,2.40278,2.40307,2.39624,2.39859,53130000.0
2008-09-16 15:20:00,2.40403,2.40615,2.39792,2.40383,43630000.0
2008-09-16 15:25:00,2.40409,2.40525,2.40025,2.40389,39000000.0
2008-09-16 15:30:00,2.40384,2.40965,2.40078,2.40656,43000000.0
2008-09-16 15:35:00,2.40608,2.4068,2.39835,2.4012,47510000.0
2008-09-16 15:40:00,2.40323,2.40706,2.39628,2.39628,40250000.0
2008-09-16 15:45:00,2.39892,2.40008,2.38505,2.39072,48380000.0
2008-09-16 15:50:00,2.39071,2.39356,2.38541,2.39187,42130000.0
2008-09-16 15:55:00,2.39275,2.39941,2.38633,2.39113,38630000.0
2008-09-16 16:00:00,2.3891,2.38917,2.38351,2.38676,42250000.0
2008-09-16 16:05:00,2.38678,2.38703,2.37897,2.38463,41770000.0
2008-09-16 16:10:00,2.38301,2.38487,2.37686,2.37987,48880000.0
2008-09-16 16:15:00,2.37574,2.37967,2.37187,2.37632,45250000.0
2008-09-16 16:20:00,2.37896,2.3863,2.37447,2.38485,44500000.0
2008-09-16 16:25:00,2.38381,2.39061,2.38343,2.38973,43880000.0
2008-09-16 16:30:00,2.38785,2.397,2.38375,2.39656,51000000.0
2008-09-16 16:35:00,2.39693,2.39804,2.38916,2.39529,48750000.0
2008-09-16 16:40:00,2.3935,2.39471,2.38774,2.39313,38380000.0
2008-09-16 16:45:00,2.39305,2.39378,2.38495,2.39253,36010000.0
2008-09-16 16:50:00,2.39281,2.3961,2.38533,2.38676,40010000.0
2008-09-16 16:55:00,2.38833,2.3953,2.38429,2.39334,42260000.0
2008-09-16 17:00:00,2.39302,2.39499,2.38855,2.38999,41760000.0
2008-09-16 17:05:00,2.38662,2.39194,2.38398,2.38994,47010000.0
2008-09-16 17:10:00,2.38444,2.38936,2.38247,2.38255,41260000.0
2008-09-16 17:15:00,2.38592,2.38837,2.38392,2.38558,42510000.0
2008-09-16 17:20:00,2.38672,2.38848,2.38261,2.38754,52250000.0
2008-09-16 17:25:00,2.38669,2.38803,2.38243,2.38623,48250000.0
2008-09-16 17:30:00,2.38655,2.39179,2.38432,2.38841,37760000.0
2008-09-16 17:35:00,2.38585,2.39126,2.38469,2.38892,41630000.0
2008-09-16 17:40:00,2.38919,2.39403,2.38589,2.39321,39890000.0
2008-09-16 17:45:00,2.39303,2.39303,2.3835,2.38718,48130000.0
2008-09-16 17:50:00,2.38825,2.3901,2.37854,2.38497,46510000.0
2008-09-16 17:55:00,2.38513,2.38594,2.3776,2.38532,38750000.0
2008-09-16 18:00:00,2.38531,2.38956,2.37986,2.38306,49250000.0
2008-09-16 18:05:00,2.38239,2.38667,2.37599,2.37717,48630000.0
2008-09-16 18:10:00,2.37838,2.38615,2.37551,2.38572,41750000.0
2008-09-16 18:15:00,2.38471,2.38726,2.37981,2.38666,63130000.0
2008-09-16 18:20:00,2.38405,2.38702,2.38065,2.38558,41880000.0
2008-09-16 18:25:00,2.38225,2.38684,2.3782,2.38229,33750000.0
2008-09-16 18:30:00,2.38262,2.38262,2.37391,2.37515,54380000.0
2008-09-16 18:35:00,2.37645,2.38186,2.37229,2.38019,41640000.0
2008-09-16 18:40:00,2.3808,2.38155,2.36817,2.37412,56630000.0
2008-09-16 18:45:00,2.37149,2.37515,2.36855,2.37097,44010000.0
2008-09-16 18:50:00,2.36981,2.37277,2.3664,2.3713,51760000.0
2008-09-16 18:55:00,2.37053,2.37449,2.36782,2.37295,49640000.0
2008-09-16 19:00:00,2.37328,2.37422,2.36583,2.37171,40250000.0
2008-09-16 19:05:00,2.37192,2.37265,2.36556,2.37176,43630000.0
2008-09-16 19:10:00,2.37213,2.37539,2.37029,2.37364,46000000.0
2008-09-16 19:15:00,2.37387,2.37682,2.36806,2.37214,64130000.0
2008-09-16 19:20:00,2.37547,2.37547,2.3677,2.37495,48130000.0
2008-09-16 19:25:00,2.37404,2.37703,2.36921,2.3748,42750000.0
2008-09-16 19:30:00,2.37375,2.37676,2.37012,2.3749,48750000.0
2008-09-16 19:35:00,2.36531,2.3676,2.34212,2.35478,42500000.0
2008-09-16 19:40:00,2.3546,2.3546,2.34307,2.34851,39880000.0
2008-09-16 19:45:00,2.34977,2.34977,2.34047,2.34135,40880000.0
2008-09-16 19:50:00,2.34242,2.34493,2.33762,2.34438,43010000.0
2008-09-16 19:55:00,2.34412,2.34625,2.33956,2.34575,51010000.0
2008-09-16 20:00:00,2.34477,2.34562,2.34069,2.34364,41760000.0
2008-09-16 20:05:00,2.343,2.34968,2.33981,2.34814,58020000.0
2008-09-16 20:10:00,2.34719,2.35486,2.34148,2.35438,40760000.0
2008-09-16 20:15:00,2.35427,2.35899,2.34668,2.35465,37380000.0
2008-09-16 20:20:00,2.3547,2.36627,2.35361,2.36343,50510000.0
2008-09-16 20:25:00,2.36436,2.36492,2.35395,2.35783,52640000.0
2008-09-16 20:30:00,2.35882,2.35882,2.35222,2.35781,43500000.0
2008-09-16 20:35:00,2.35681,2.35965,2.35239,2.35239,43500000.0
2008-09-16 20:40:00,2.35264,2.35454,2.34315,2.34921,59250000.0
2008-09-16 20:45:00,2.34951,2.34951,2.34278,2.34602,36760000.0
2008-09-16 20:50:00,2.34382,2.347,2.34081,2.34574,41750000.0
2008-09-16 20:55:00,2.34522,2.34641,2.33733,2.34233,54130000.0
2008-09-16 21:00:00,2.34338,2.34942,2.34259,2.3481,48000000.0
2008-09-16 21:05:00,2.34962,2.35143,2.34427,2.34647,41010000.0
2008-09-16 21:10:00,2.34245,2.34873,2.34195,2.34195,34760000.0
2008-09-16 21:15:00,2.34668,2.34919,2.34051,2.34404,44380000.0
2008-09-16 21:20:00,2.34196,2.34695,2.34004,2.34432,45380000.0
2008-09-16 21:25:00,2.3471,2.34946,2.34208,2.34946,34380000.0
2008-09-16 21:30:00,2.34782,2.34913,2.34233,2.3472,45390000.0
2008-09-16 21:35:00,2.34216,2.34914,2.34216,2.34814,49630000.0
2008-09-16 21:40:00,2.34741,2.34963,2.34261,2.34624,35380000.0
2008-09-16 21:45:00,2.34559,2.34785,2.34142,2.34439,44510000.0
2008-09-16 21:50:00,2.34549,2.34768,2.34087,2.34454,32890000.0
2008-09-16 21:55:00,2.34258,2.3476,2.34079,2.34079,54250000.0
2008-09-16 22:00:00,2.34319,2.34567,2.33896,2.34544,39750000.0
2008-09-16 22:05:00,2.34315,2.34464,2.33805,2.34334,37380000.0
2008-09-16 22:10:00,2.3423,2.34382,2.3387,2.34067,37000000.0
2008-09-16 22:15:00,2.34336,2.34336,2.33632,2.34144,36390000.0
2008-09-16 22:20:00,2.34196,2.34364,2.3371,2.34218,40750000.0
2008-09-16 22:25:00,2.34167,2.34256,2.3378,2.34199,40630000.0
2008-09-16 22:30:00,2.34002,2.34313,2.33882,2.34146,38510000.0
2008-09-16 22:35:00,2.34222,2.34482,2.33864,2.33983,32640000.0
2008-09-16 22:40:00,2.34276,2.3443,2.33762,2.34308,31380000.0
2008-09-16 22:45:00,2.34292,2.34976,2.34099,2.34593,42380000.0
2008-09-16 22:50:00,2.3501,2.35252,2.34626,2.3486,41880000.0
2008-09-16 22:55:00,2.34774,2.35083,2.34326,2.34928,37500000.0
2008-09-16 23:00:00,2.3486,2.35105,2.34475,2.35024,47130000.0
2008-09-16 23:05:00,2.34693,2.35189,2.34187,2.34479,54880000.0
2008-09-16 23:10:00,2.34802,2.35159,2.34462,2.34787,44130000.0
2008-09-16 23:15:00,2.34787,2.35127,2.34631,2.35041,38880000.0
2008-09-16 23:20:00,2.35116,2.35116,2.34568,2.3468,40880000.0
2008-09-16 23:25:00,2.35069,2.35134,2.34683,2.35097,30880000.0
2008-09-16 23:30:00,2.34915,2.35381,2.34389,2.35163,27750000.0
2008-09-16 23:35:00,2.35289,2.35543,2.35038,2.35327,41130000.0
2008-09-16 23:40:00,2.35385,2.35942,2.35193,2.3555,37760000.0
2008-09-16 23:45:00,2.35923,2.36192,2.3521,2.35544,33510000.0
2008-09-16 23:50:00,2.35513,2.36002,2.35154,2.35263,52130000.0
2008-09-16 23:55:00,2.35524,2.35649,2.35154,2.35452,45500000.0
2008-09-17 00:00:00,2.35603,2.35661,2.34977,2.35541,48750000.0
2008-09-17 00:05:00,2.35581,2.36068,2.34911,2.35836,48890000.0
2008-09-17 00:10:00,2.35793,2.35856,2.35265,2.35508,44760000.0
2008-09-17 00:15:00,2.35575,2.35769,2.35237,2.35769,53010000.0
2008-09-17 00:20:00,2.35632,2.36064,2.35529,2.35941,42510000.0
2008-09-17 00:25:00,2.35905,2.36292,2.35325,2.35887,64630000.0
2008-09-17 00:30:00,2.35453,2.3592,2.354,2.35828,31140000.0
2008-09-17 00:35:00,2.35733,2.35907,2.353,2.353,38890000.0
2008-09-17 00:40:00,2.35697,2.35774,2.3521,2.35567,39500000.0
2008-09-17 00:45:00,2.35626,2.35749,2.35103,2.3569,46880000.0
2008-09-17 00:50:00,2.35531,2.35695,2.35078,2.35568,54010000.0
2008-09-17 00:55:00,2.35307,2.35633,2.35147,2.35342,47880000.0
2008-09-17 01:00:00,2.35367,2.35673,2.34991,2.35626,53510000.0
2008-09-17 01:05:00,2.35513,2.35677,2.3503,2.35604,42380000.0
2008-09-17 01:10:00,2.3556,2.35609,2.35007,2.35007,42500000.0
2008-09-17 01:15:00,2.35572,2.35606,2.34982,2.35417,41000000.0
2008-09-17 01:20:00,2.35555,2.35612,2.34888,2.35162,60000000.0
2008-09-17 01:25:00,2.35507,2.35679,2.35117,2.35383,44250000.0
2008-09-17 01:30:00,2.35134,2.35571,2.34535,2.35032,45380000.0
2008-09-17 01:35:00,2.34679,2.35391,2.34679,2.35042,45640000.0
2008-09-17 01:40:00,2.35205,2.35223,2.34667,2.3508,38500000.0
2008-09-17 01:45:00,2.34879,2.35144,2.34505,2.35061,53260000.0
2008-09-17 01:50:00,2.34967,2.35152,2.34692,2.34854,48880000.0
2008-09-17 01:55:00,2.34769,2.35141,2.34506,2.35076,37000000.0
2008-09-17 02:00:00,2.34659,2.34724,2.33921,2.3431,44250000.0
2008-09-17 02:05:00,2.34402,2.34612,2.33972,2.3401,53390000.0
2008-09-17 02:10:00,2.34305,2.34305,2.33475,2.34081,50250000.0
2008-09-17 02:15:00,2.34138,2.34374,2.33419,2.34283,55760000.0
2008-09-17 02:20:00,2.34382,2.34607,2.33898,2.34518,34630000.0
2008-09-17 02:25:00,2.34203,2.34582,2.33877,2.34521,42130000.0
2008-09-17 02:30:00,2.34403,2.34561,2.33759,2.34216,63140000.0
2008-09-17 02:35:00,2.33911,2.34544,2.33899,2.34119,36000000.0
2008-09-17 02:40:00,2.34245,2.3441,2.33879,2.34267,50130000.0
2008-09-17 02:45:00,2.34266,2.34454,2.33802,2.34395,43880000.0
2008-09-17 02:50:00,2.34277,2.34458,2.33894,2.34269,33630000.0
2008-09-17 02:55:00,2.34348,2.34663,2.34122,2.34393,49010000.0
2008-09-17 03:00:00,2.34328,2.34403,2.33888,2.34202,42380000.0
2008-09-17 03:05:00,2.34173,2.3438,2.33842,2.34207,52880000.0
2008-09-17 03:10:00,2.33984,2.34403,2.33749,2.34301,53630000.0
2008-09-17 03:15:00,2.34087,2.34486,2.33934,2.3397,38000000.0
2008-09-17 03:20:00,2.34133,2.34348,2.33443,2.33845,46630000.0
2008-09-17 03:25:00,2.34076,2.34344,2.33769,2.34227,40010000.0
2008-09-17 03:30:00,2.34248,2.34549,2.33783,2.34249,48760000.0
2008-09-17 03:35:00,2.34323,2.34551,2.33858,2.34343,39750000.0
2008-09-17 03:40:00,2.33994,2.34569,2.33883,2.34093,35880000.0
2008-09-17 03:45:00,2.34305,2.34509,2.33979,2.34294,38640000.0
2008-09-17 03:50:00,2.33925,2.34527,2.33925,2.34374,49140000.0
2008-09-17 03:55:00,2.34336,2.34618,2.33921,2.34433,47130000.0
2008-09-17 04:00:00,2.34439,2.34566,2.3409,2.34161,36380000.0
2008-09-17 04:05:00,2.34533,2.34629,2.33853,2.34521,41000000.0
2008-09-17 04:10:00,2.34257,2.34617,2.34115,2.3451,50500000.0
2008-09-17 04:15:00,2.34473,2.34597,2.34064,2.34397,49000000.0
2008-09-17 04:20:00,2.34446,2.3459,2.34059,2.34319,40770000.0
2008-09-17 04:25:00,2.34533,2.34625,2.34024,2.34511,44010000.0
2008-09-17 04:30:00,2.34427,2.34788,2.33911,2.34262,39880000.0
2008-09-17 04:35:00,2.34453,2.34757,2.34128,2.34411,41130000.0
2008-09-17 04:40:00,2.34835,2.34872,2.34311,2.34847,56880000.0
2008-09-17 04:45:00,2.34678,2.34843,2.34162,2.34652,45260000.0
2008-09-17 04:50:00,2.34598,2.34806,2.34185,2.34521,44750000.0
2008-09-17 04:55:00,2.34574,2.34755,2.34304,2.34618,40880000.0
2008-09-17 05:00:00,2.34481,2.34943,2.3417,2.34709,47250000.0
2008-09-17 05:05:00,2.34859,2.35206,2.34337,2.35009,57890000.0
2008-09-17 05:10:00,2.35005,2.35084,2.34524,2.35051,39760000.0
2008-09-17 05:15:00,2.34771,2.35254,2.34512,2.35179,44000000.0
2008-09-17 05:20:00,2.35311,2.3553,2.34579,2.35137,53260000.0
2008-09-17 05:25:00,2.34945,2.35381,2.34699,2.35281,45000000.0
2008-09-17 05:30:00,2.35115,2.35235,2.34779,2.35096,41750000.0
2008-09-17 05:35:00,2.3501,2.35175,2.34192,2.34975,48630000.0
2008-09-17 05:40:00,2.3484,2.35044,2.34207,2.34897,32760000.0
2008-09-17 05:45:00,2.34997,2.35056,2.34456,2.3484,41140000.0
2008-09-17 05:50:00,2.35013,2.35059,2.34291,2.35059,47630000.0
2008-09-17 05:55:00,2.35001,2.35095,2.34579,2.35018,39880000.0
2008-09-17 06:00:00,2.34628,2.35171,2.34482,2.34502,54890000.0
2008-09-17 06:05:00,2.34993,2.35152,2.3422,2.3507,50130000.0
2008-09-17 06:10:00,2.35001,2.35221,2.3469,2.351,43760000.0
2008-09-17 06:15:00,2.35065,2.35065,2.34127,2.34432,46250000.0
2008-09-17 06:20:00,2.34306,2.34588,2.34,2.34373,54380000.0
2008-09-17 06:25:00,2.34481,2.34625,2.34024,2.34541,34750000.0
2008-09-17 06:30:00,2.34362,2.34618,2.34114,2.3433,49380000.0
2008-09-17 06:35:00,2.34371,2.34564,2.33829,2.34491,41390000.0
2008-09-17 06:40:00,2.3438,2.34545,2.33817,2.34309,47250000.0
2008-09-17 06:45:00,2.34369,2.34436,2.33715,2.34216,51260000.0
2008-09-17 06:50:00,2.33974,2.34447,2.33764,2.34187,51140000.0
2008-09-17 06:55:00,2.34258,2.34375,2.3377,2.34272,50750000.0
2008-09-17 07:00:00,2.34215,2.34503,2.33719,2.34213,37010000.0
2008-09-17 07:05:00,2.33624,2.34314,2.33624,2.34124,42500000.0
2008-09-17 07:10:00,2.3403,2.34328,2.33801,2.34256,41900000.0
2008-09-17 07:15:00,2.34314,2.34366,2.33688,2.33688,37250000.0
2008-09-17 07:20:00,2.33684,2.34176,2.33457,2.33626,41010000.0
2008-09-17 07:25:00,2.34056,2.34168,2.33469,2.33941,60510000.0
2008-09-17 07:30:00,2.33866,2.34137,2.3358,2.33732,49250000.0
2008-09-17 07:35:00,2.3394,2.34355,2.33584,2.34103,51760000.0
2008-09-17 07:40:00,2.34243,2.34399,2.3386,2.34188,47760000.0
2008-09-17 07:45:00,2.33945,2.34374,2.33096,2.33337,39130000.0
2008-09-17 07:50:00,2.33576,2.33632,2.32858,2.33324,44250000.0
2008-09-17 07:55:00,2.33294,2.33824,2.33038,2.33143,51880000.0
2008-09-17 08:00:00,2.33386,2.33725,2.32944,2.33725,53380000.0
2008-09-17 08:05:00,2.33579,2.33961,2.33092,2.33549,39000000.0
2008-09-17 08:10:00,2.33356,2.33943,2.33054,2.33543,48750000.0
2008-09-17 08:15:00,2.33619,2.34083,2.33317,2.33979,41250000.0
2008-09-17 08:20:00,2.33807,2.34095,2.33406,2.34088,49000000.0
2008-09-17 08:25:00,2.33868,2.34504,2.33589,2.34014,49520000.0
2008-09-17 08:30:00,2.34046,2.34062,2.33301,2.33693,47640000.0
2008-09-17 08:35:00,2.33848,2.34077,2.33474,2.33723,48250000.0
2008-09-17 08:40:00,2.33733,2.34376,2.33663,2.33845,47260000.0
2008-09-17 08:45:00,2.33889,2.3435,2.33557,2.3435,45390000.0
2008-09-17 08:50:00,2.34439,2.34468,2.33789,2.34314,41500000.0
2008-09-17 08:55:00,2.34171,2.34443,2.33781,2.34012,52380000.0
2008-09-17 09:00:00,2.34368,2.34368,2.33219,2.33624,45630000.0
2008-09-17 09:05:00,2.33627,2.33895,2.33038,2.33134,46630000.0
2008-09-17 09:10:00,2.33078,2.33352,2.3225,2.32683,36130000.0
2008-09-17 09:15:00,2.32738,2.32839,2.31976,2.3244,44000000.0
2008-09-17 09:20:00,2.32464,2.32622,2.32041,2.3256,46760000.0
2008-09-17 09:25:00,2.32481,2.32693,2.31948,2.32592,51880000.0
2008-09-17 09:30:00,2.32301,2.33112,2.32239,2.3279,40750000.0
2008-09-17 09:35:00,2.32547,2.3325,2.32369,2.3325,45390000.0
2008-09-17 09:40:00,2.33135,2.336,2.32673,2.336,52890000.0
2008-09-17 09:45:00,2.33676,2.34039,2.3326,2.33916,37010000.0
2008-09-17 09:50:00,2.33962,2.34047,2.33346,2.33935,38260000.0
2008-09-17 09:55:00,2.33654,2.33935,2.3298,2.33517,58020000.0
2008-09-17 10:00:00,2.33547,2.33776,2.33004,2.33697,49260000.0
2008-09-17 10:05:00,2.3372,2.33928,2.33093,2.3344,45250000.0
2008-09-17 10:10:00,2.33609,2.33715,2.33117,2.33701,42000000.0
2008-09-17 10:15:00,2.33458,2.33854,2.33047,2.33591,41000000.0
2008-09-17 10:20:00,2.33415,2.33892,2.33084,2.33635,45640000.0
2008-09-17 10:25:00,2.33614,2.34163,2.3334,2.34005,39510000.0
2008-09-17 10:30:00,2.33969,2.34186,2.33296,2.33942,43750000.0
2008-09-17 10:35:00,2.33905,2.34102,2.33532,2.33998,54630000.0
2008-09-17 10:40:00,2.34073,2.34292,2.33524,2.33895,49630000.0
2008-09-17 10:45:00,2.33977,2.34113,2.33493,2.33856,47640000.0
2008-09-17 10:50:00,2.33883,2.34476,2.33695,2.3422,37880000.0
2008-09-17 10:55:00,2.34192,2.34561,2.33804,2.34317,49250000.0
2008-09-17 11:00:00,2.34354,2.34455,2.33872,2.34227,42630000.0
2008-09-17 11:05:00,2.34243,2.34494,2.33808,2.34021,52250000.0
2008-09-17 11:10:00,2.34267,2.34406,2.33852,2.34043,48250000.0
2008-09-17 11:15:00,2.34279,2.34355,2.33815,2.33934,49390000.0
2008-09-17 11:20:00,2.33825,2.34108,2.33221,2.33758,47500000.0
2008-09-17 11:25:00,2.33626,2.34126,2.33572,2.34014,49510000.0
2008-09-17 11:30:00,2.3396,2.34193,2.33566,2.34059,51260000.0
2008-09-17 11:35:00,2.33592,2.34406,2.33592,2.34178,35250000.0
2008-09-17 11:40:00,2.34054,2.34701,2.33881,2.3417,42130000.0
2008-09-17 11:45:00,2.34501,2.3469,2.3413,2.3469,45380000.0
2008-09-17 11:50:00,2.34555,2.34682,2.33986,2.34672,43010000.0
2008-09-17 11:55:00,2.34736,2.34941,2.34218,2.34717,47630000.0
2008-09-17 12:00:00,2.34692,2.34785,2.34123,2.34637,40500000.0
2008-09-17 12:05:00,2.34582,2.34735,2.3414,2.34468,46010000.0
2008-09-17 12:10:00,2.34553,2.34825,2.33832,2.34825,41390000.0
2008-09-17 12:15:00,2.34611,2.34956,2.34348,2.34904,41630000.0
2008-09-17 12:20:00,2.34719,2.35077,2.34253,2.34747,55510000.0
2008-09-17 12:25:00,2.3491,2.3505,2.34264,2.34264,48400000.0
2008-09-17 12:30:00,2.34472,2.34786,2.34019,2.34636,33500000.0
2008-09-17 12:35:00,2.34535,2.34791,2.34183,2.34575,43380000.0
2008-09-17 12:40:00,2.34301,2.34994,2.34301,2.34741,49510000.0
2008-09-17 12:45:00,2.34875,2.34944,2.34494,2.34783,48250000.0
2008-09-17 12:50:00,2.34798,2.35103,2.34377,2.34851,51270000.0
2008-09-17 12:55:00,2.34656,2.34927,2.34258,2.34748,49140000.0
2008-09-17 13:00:00,2.34906,2.34953,2.3422,2.34776,51260000.0
2008-09-17 13:05:00,2.34464,2.348,2.34122,2.3467,42630000.0
2008-09-17 13:10:00,2.34602,2.34659,2.33643,2.34304,43750000.0
2008-09-17 13:15:00,2.34208,2.34375,2.33599,2.3391,46390000.0
2008-09-17 13:20:00,2.33537,2.34207,2.33494,2.34,55390000.0
2008-09-17 13:25:00,2.34079,2.34481,2.33558,2.34153,45640000.0
2008-09-17 13:30:00,2.34034,2.34806,2.34034,2.34608,45380000.0
2008-09-17 13:35:00,2.34446,2.34618,2.33892,2.34415,44510000.0
2008-09-17 13:40:00,2.34351,2.34403,2.33565,2.33798,45130000.0
2008-09-17 13:45:00,2.34194,2.34315,2.33515,2.33903,44760000.0
2008-09-17 13:50:00,2.33751,2.34199,2.33482,2.33904,40130000.0
2008-09-17 13:55:00,2.34185,2.34326,2.33486,2.33577,40380000.0
2008-09-17 14:00:00,2.34094,2.34313,2.33656,2.3427,39380000.0
2008-09-17 14:05:00,2.34096,2.34576,2.33782,2.34519,42510000.0
2008-09-17 14:10:00,2.34477,2.35025,2.34333,2.34592,39650000.0
2008-09-17 14:15:00,2.35075,2.35351,2.34636,2.35038,43880000.0
2008-09-17 14:20:00,2.34891,2.35975,2.34891,2.35975,41880000.0
2008-09-17 14:25:00,2.36025,2.36086,2.35373,2.35786,48380000.0
2008-09-17 14:30:00,2.35945,2.36115,2.35445,2.36083,47130000.0
2008-09-17 14:35:00,2.35981,2.36625,2.35811,2.36526,49880000.0
2008-09-17 14:40:00,2.36642,2.37299,2.36461,2.36799,37750000.0
2008-09-17 14:45:00,2.37059,2.37574,2.3666,2.37262,47510000.0
2008-09-17 14:50:00,2.37332,2.37938,2.37056,2.37521,50880000.0
2008-09-17 14:55:00,2.3759,2.37677,2.37161,2.37672,50650000.0
2008-09-17 15:00:00,2.37721,2.38388,2.37268,2.3811,48250000.0
2008-09-17 15:05:00,2.38473,2.3849,2.37656,2.38109,42140000.0
2008-09-17 15:10:00,2.38085,2.38435,2.37661,2.37661,50130000.0
2008-09-17 15:15:00,2.37989,2.38255,2.3755,2.3755,43750000.0
2008-09-17 15:20:00,2.38036,2.38062,2.37296,2.37558,46390000.0
2008-09-17 15:25:00,2.3783,2.37951,2.37412,2.37746,45750000.0
2008-09-17 15:30:00,2.37836,2.38195,2.37462,2.38195,40130000.0
2008-09-17 15:35:00,2.38133,2.38265,2.37454,2.37845,46880000.0
2008-09-17 15:40:00,2.37437,2.38175,2.37027,2.37027,42140000.0
2008-09-17 15:45:00,2.37238,2.37685,2.36749,2.37142,56630000.0
2008-09-17 15:50:00,2.37307,2.37746,2.35975,2.36326,45880000.0
2008-09-17 15:55:00,2.3659,2.36691,2.35939,2.36429,41000000.0
2008-09-17 16:00:00,2.36393,2.36558,2.3594,2.36244,40130000.0
2008-09-17 16:05:00,2.36167,2.36699,2.35798,2.36669,38630000.0
2008-09-17 16:10:00,2.36344,2.36903,2.36107,2.36561,53010000.0
2008-09-17 16:15:00,2.36469,2.36728,2.36196,2.36225,49750000.0
2008-09-17 16:20:00,2.36473,2.3658,2.35962,2.36283,40630000.0
2008-09-17 16:25:00,2.36553,2.37094,2.36125,2.37094,47640000.0
2008-09-17 16:30:00,2.37,2.37248,2.36577,2.36989,48880000.0
2008-09-17 16:35:00,2.36985,2.37245,2.36431,2.36931,51260000.0
2008-09-17 16:40:00,2.37002,2.37177,2.36617,2.36784,43140000.0
2008-09-17 16:45:00,2.36909,2.37189,2.36487,2.36943,40880000.0
2008-09-17 16:50:00,2.3689,2.37083,2.36374,2.36578,40500000.0
2008-09-17 16:55:00,2.36787,2.3697,2.3577,2.36364,46500000.0
2008-09-17 17:00:00,2.36392,2.36438,2.35738,2.36108,48510000.0
2008-09-17 17:05:00,2.35976,2.36315,2.35586,2.36315,43630000.0
2008-09-17 17:10:00,2.36034,2.37147,2.36034,2.36697,38130000.0
2008-09-17 17:15:00,2.37085,2.37654,2.36891,2.37518,51890000.0
2008-09-17 17:20:00,2.37875,2.38224,2.37538,2.38096,48140000.0
2008-09-17 17:25:00,2.37907,2.38614,2.37799,2.38614,43130000.0
2008-09-17 17:30:00,2.38393,2.38747,2.38106,2.38329,41130000.0
2008-09-17 17:35:00,2.38145,2.39017,2.38145,2.38573,45140000.0
2008-09-17 17:40:00,2.38691,2.38827,2.38385,2.38638,51260000.0
2008-09-17 17:45:00,2.3856,2.38642,2.37458,2.37924,45250000.0
2008-09-17 17:50:00,2.38045,2.38657,2.37688,2.38657,51130000.0
2008-09-17 17:55:00,2.38526,2.38651,2.37747,2.38451,43880000.0
2008-09-17 18:00:00,2.38453,2.39375,2.37987,2.39309,51150000.0
2008-09-17 18:05:00,2.39439,2.39593,2.38875,2.39057,56000000.0
2008-09-17 18:10:00,2.39035,2.39335,2.38826,2.3919,44250000.0
2008-09-17 18:15:00,2.39093,2.39161,2.38392,2.38792,53130000.0
2008-09-17 18:20:00,2.3883,2.38985,2.3804,2.38348,48130000.0
2008-09-17 18:25:00,2.38413,2.38759,2.37969,2.38357,41760000.0
2008-09-17 18:30:00,2.38283,2.38765,2.37859,2.38353,54130000.0
2008-09-17 18:35:00,2.38533,2.38968,2.3802,2.38658,44880000.0
2008-09-17 18:40:00,2.38553,2.38747,2.37951,2.38642,46260000.0
2008-09-17 18:45:00,2.38041,2.38496,2.37033,2.37795,45500000.0
2008-09-17 18:50:00,2.37758,2.37864,2.37127,2.37396,44000000.0
2008-09-17 18:55:00,2.37275,2.3785,2.3718,2.37631,45500000.0
2008-09-17 19:00:00,2.37655,2.37999,2.3727,2.37733,49000000.0
2008-09-17 19:05:00,2.37818,2.37839,2.37158,2.37491,52000000.0
2008-09-17 19:10:00,2.37572,2.37841,2.37217,2.37339,38630000.0
2008-09-17 19:15:00,2.37479,2.37496,2.36335,2.36335,57510000.0
2008-09-17 19:20:00,2.36638,2.36721,2.36042,2.36207,48760000.0
2008-09-17 19:25:00,2.35982,2.36438,2.35487,2.35867,44380000.0
2008-09-17 19:30:00,2.35866,2.36026,2.35267,2.3578,49130000.0
2008-09-17 19:35:00,2.35708,2.36213,2.3554,2.3567,40750000.0
2008-09-17 19:40:00,2.35743,2.35778,2.3482,2.35276,42750000.0
2008-09-17 19:45:00,2.35098,2.35736,2.34758,2.35365,41760000.0
2008-09-17 19:50:00,2.3558,2.3558,2.34619,2.35321,48380000.0
2008-09-17 19:55:00,2.35252,2.35489,2.34697,2.35003,53640000.0
2008-09-17 20:00:00,2.34849,2.34947,2.34021,2.34119,41500000.0
2008-09-17 20:05:00,2.34294,2.34821,2.33882,2.34681,55630000.0
2008-09-17 20:10:00,2.34274,2.34636,2.33818,2.34415,46750000.0
2008-09-17 20:15:00,2.34192,2.34629,2.33971,2.34395,41880000.0
2008-09-17 20:20:00,2.34032,2.34363,2.33836,2.33836,46750000.0
2008-09-17 20:25:00,2.34242,2.34372,2.3374,2.34236,51750000.0
2008-09-17 20:30:00,2.34308,2.34608,2.33803,2.34469,55140000.0
2008-09-17 20:35:00,2.34459,2.34619,2.34015,2.34162,46500000.0
2008-09-17 20:40:00,2.34235,2.34538,2.33538,2.34111,57750000.0
2008-09-17 20:45:00,2.34122,2.34248,2.33487,2.33922,38510000.0
2008-09-17 20:50:00,2.33583,2.3392,2.33253,2.33881,49010000.0
2008-09-17 20:55:00,2.3375,2.34031,2.33366,2.34031,46260000.0
2008-09-17 21:00:00,2.3391,2.34398,2.33686,2.34317,50260000.0
2008-09-17 21:05:00,2.34194,2.34565,2.33905,2.34413,46510000.0
2008-09-17 21:10:00,2.34252,2.34804,2.34252,2.34333,40380000.0
2008-09-17 21:15:00,2.34821,2.34951,2.3434,2.34934,41880000.0
2008-09-17 21:20:00,2.34981,2.35049,2.34376,2.34426,38130000.0
2008-09-17 21:25:00,2.34748,2.35056,2.34379,2.35056,36760000.0
2008-09-17 21:30:00,2.34863,2.35579,2.34787,2.35398,40130000.0
2008-09-17 21:35:00,2.34979,2.35502,2.34979,2.35293,40630000.0
2008-09-17 21:40:00,2.35308,2.35323,2.34459,2.34898,36630000.0
2008-09-17 21:45:00,2.35001,2.35227,2.34684,2.34768,50130000.0
2008-09-17 21:50:00,2.35005,2.35228,2.3453,2.3513,33630000.0
2008-09-17 21:55:00,2.34957,2.35133,2.34247,2.34247,47000000.0
2008-09-17 22:00:00,2.34806,2.34859,2.3423,2.34631,42260000.0
2008-09-17 22:05:00,2.34488,2.34701,2.34239,2.34539,43630000.0
2008-09-17 22:10:00,2.3453,2.34782,2.3424,2.34474,36750000.0
2008-09-17 22:15:00,2.34754,2.34754,2.34109,2.34453,41630000.0
2008-09-17 22:20:00,2.34662,2.35042,2.34206,2.35042,42750000.0
2008-09-17 22:25:00,2.3481,2.35307,2.34532,2.35062,38880000.0
2008-09-17 22:30:00,2.3523,2.35257,2.34515,2.3522,42630000.0
2008-09-17 22:35:00,2.35226,2.35457,2.34816,2.34816,32750000.0
2008-09-17 22:40:00,2.35199,2.35415,2.34816,2.35378,33880000.0
2008-09-17 22:45:00,2.35107,2.35385,2.34645,2.34811,37380000.0
2008-09-17 22:50:00,2.35099,2.35334,2.34579,2.35083,40250000.0
2008-09-17 22:55:00,2.35147,2.35291,2.343,2.3523,35630000.0
2008-09-17 23:00:00,2.35128,2.35248,2.34379,2.3493,48630000.0
2008-09-17 23:05:00,2.34593,2.35341,2.34533,2.34971,41510000.0
2008-09-17 23:10:00,2.35151,2.35559,2.34754,2.35186,40750000.0
2008-09-17 23:15:00,2.35167,2.35613,2.34714,2.35602,38130000.0
2008-09-17 23:20:00,2.35358,2.35788,2.35017,2.35385,42010000.0
2008-09-17 23:25:00,2.35325,2.35694,2.34988,2.35531,34130000.0
2008-09-17 23:30:00,2.35102,2.35641,2.34811,2.35429,42260000.0
2008-09-17 23:35:00,2.35093,2.3554,2.34922,2.3497,36880000.0
2008-09-17 23:40:00,2.34903,2.3529,2.34395,2.34395,41880000.0
2008-09-17 23:45:00,2.34821,2.35219,2.34513,2.34888,33640000.0
2008-09-17 23:50:00,2.34973,2.3533,2.34517,2.34517,51630000.0
2008-09-17 23:55:00,2.35129,2.35233,2.34588,2.34996,41630000.0
2008-09-18 00:00:00,2.3451,2.35108,2.34184,2.3497,48000000.0
2008-09-18 00:05:00,2.35039,2.35093,2.34176,2.35048,49380000.0
2008-09-18 00:10:00,2.34762,2.35154,2.34472,2.34967,43510000.0
2008-09-18 00:15:00,2.3483,2.35003,2.34382,2.34906,35130000.0
2008-09-18 00:20:00,2.34611,2.3487,2.34333,2.34831,42000000.0
2008-09-18 00:25:00,2.34541,2.3483,2.34142,2.34793,55880000.0
2008-09-18 00:30:00,2.34679,2.34785,2.34131,2.34476,46130000.0
2008-09-18 00:35:00,2.34934,2.34943,2.34156,2.34156,29000000.0
2008-09-18 00:40:00,2.34855,2.34908,2.34366,2.34877,39630000.0
2008-09-18 00:45:00,2.34799,2.34974,2.34288,2.34705,49380000.0
2008-09-18 00:50:00,2.34804,2.34976,2.34333,2.34897,50630000.0
2008-09-18 00:55:00,2.34455,2.35082,2.34455,2.34721,38140000.0
2008-09-18 01:00:00,2.35005,2.35225,2.34359,2.35169,51260000.0
2008-09-18 01:05:00,2.35049,2.3538,2.34541,2.35298,48250000.0
2008-09-18 01:10:00,2.35173,2.35358,2.34798,2.34812,40390000.0
2008-09-18 01:15:00,2.35023,2.35409,2.34691,2.35047,42010000.0
2008-09-18 01:20:00,2.35283,2.35352,2.34516,2.34804,49400000.0
2008-09-18 01:25:00,2.35099,2.35289,2.34355,2.34767,52510000.0
2008-09-18 01:30:00,2.34664,2.35185,2.34254,2.34681,45890000.0
2008-09-18 01:35:00,2.34606,2.35111,2.34546,2.34855,38390000.0
2008-09-18 01:40:00,2.35001,2.35039,2.34599,2.35039,36010000.0
2008-09-18 01:45:00,2.34918,2.35292,2.34671,2.35256,53380000.0
2008-09-18 01:50:00,2.35167,2.3533,2.34852,2.35268,46510000.0
2008-09-18 01:55:00,2.35153,2.35369,2.3488,2.35334,34630000.0
2008-09-18 02:00:00,2.35418,2.35534,2.34765,2.34941,45010000.0
2008-09-18 02:05:00,2.34956,2.35142,2.34449,2.34653,43010000.0
2008-09-18 02:10:00,2.34586,2.34976,2.3427,2.34925,51630000.0
2008-09-18 02:15:00,2.34601,2.34887,2.34,2.34774,54750000.0
2008-09-18 02:20:00,2.3475,2.34861,2.34251,2.34771,38250000.0
2008-09-18 02:25:00,2.34539,2.34583,2.33813,2.34482,38380000.0
2008-09-18 02:30:00,2.34323,2.34639,2.33544,2.3434,56020000.0
2008-09-18 02:35:00,2.33749,2.3444,2.33515,2.34266,43130000.0
2008-09-18 02:40:00,2.34403,2.34422,2.33655,2.34081,47640000.0
2008-09-18 02:45:00,2.33791,2.34252,2.33442,2.34066,41380000.0
2008-09-18 02:50:00,2.34175,2.34392,2.33635,2.34021,34630000.0
2008-09-18 02:55:00,2.34522,2.3465,2.33912,2.34492,48380000.0
2008-09-18 03:00:00,2.3426,2.34863,2.34013,2.34776,49130000.0
2008-09-18 03:05:00,2.34908,2.34956,2.34362,2.34431,43500000.0
2008-09-18 03:10:00,2.34584,2.34866,2.34076,2.34383,44380000.0
2008-09-18 03:15:00,2.34255,2.34378,2.3377,2.34173,37630000.0
2008-09-18 03:20:00,2.34442,2.35041,2.3394,2.34666,54260000.0
2008-09-18 03:25:00,2.3475,2.34812,2.34159,2.3445,41380000.0
2008-09-18 03:30:00,2.34728,2.34728,2.33912,2.34478,58000000.0
2008-09-18 03:35:00,2.34308,2.34436,2.33862,2.34099,38760000.0
2008-09-18 03:40:00,2.34032,2.34545,2.33906,2.34079,38880000.0
2008-09-18 03:45:00,2.34205,2.34516,2.34049,2.34459,43380000.0
2008-09-18 03:50:00,2.33848,2.34602,2.33848,2.34525,42630000.0
2008-09-18 03:55:00,2.34448,2.34714,2.34164,2.34692,46500000.0
2008-09-18 04:00:00,2.34423,2.34686,2.34223,2.34509,42250000.0
2008-09-18 04:05:00,2.34656,2.34987,2.34245,2.34905,43630000.0
2008-09-18 04:10:00,2.3457,2.35089,2.34409,2.34688,49130000.0
2008-09-18 04:15:00,2.35063,2.35063,2.34335,2.34869,49130000.0
2008-09-18 04:20:00,2.34876,2.34914,2.34315,2.34455,45880000.0
2008-09-18 04:25:00,2.34612,2.35165,2.34514,2.34861,43260000.0
2008-09-18 04:30:00,2.34863,2.3516,2.34369,2.34379,37260000.0
2008-09-18 04:35:00,2.34744,2.3508,2.34368,2.34393,36500000.0
2008-09-18 04:40:00,2.34688,2.35146,2.34356,2.34908,47890000.0
2008-09-18 04:45:00,2.35207,2.35207,2.34459,2.34897,50630000.0
2008-09-18 04:50:00,2.34699,2.35163,2.34321,2.34818,42250000.0
2008-09-18 04:55:00,2.34813,2.34953,2.34288,2.34953,39390000.0
2008-09-18 05:00:00,2.3485,2.34985,2.34446,2.34797,45130000.0
2008-09-18 05:05:00,2.34674,2.3498,2.34314,2.34518,42380000.0
2008-09-18 05:10:00,2.34929,2.34929,2.34167,2.34741,40010000.0
2008-09-18 05:15:00,2.34847,2.35036,2.34451,2.34631,41010000.0
2008-09-18 05:20:00,2.35005,2.3505,2.34186,2.34809,54500000.0
2008-09-18 05:25:00,2.3454,2.34765,2.33864,2.34429,48020000.0
2008-09-18 05:30:00,2.3441,2.34733,2.34195,2.34587,37750000.0
2008-09-18 05:35:00,2.34617,2.34694,2.33927,2.3456,46760000.0
2008-09-18 05:40:00,2.34216,2.34623,2.33772,2.34258,37260000.0
2008-09-18 05:45:00,2.34577,2.34757,2.34163,2.34507,42000000.0
2008-09-18 05:50:00,2.345,2.34786,2.34,2.34786,52260000.0
2008-09-18 05:55:00,2.34292,2.3471,2.3403,2.34644,34630000.0
2008-09-18 06:00:00,2.33808,2.34666,2.33808,2.34355,45630000.0
2008-09-18 06:05:00,2.34616,2.34714,2.34032,2.34637,51750000.0
2008-09-18 06:10:00,2.34274,2.34562,2.34073,2.34282,47500000.0
2008-09-18 06:15:00,2.34621,2.34695,2.34144,2.34537,45880000.0
2008-09-18 06:20:00,2.34463,2.34667,2.33942,2.34193,50260000.0
2008-09-18 06:25:00,2.34443,2.34794,2.33977,2.34794,39900000.0
2008-09-18 06:30:00,2.34721,2.34898,2.34229,2.3456,45380000.0
2008-09-18 06:35:00,2.34545,2.35059,2.34322,2.3468,45880000.0
2008-09-18 06:40:00,2.349,2.35074,2.34492,2.34955,50640000.0
2008-09-18 06:45:00,2.34817,2.35057,2.34132,2.35057,45630000.0
2008-09-18 06:50:00,2.34849,2.34988,2.34108,2.34352,45130000.0
2008-09-18 06:55:00,2.3458,2.34909,2.33962,2.34718,51000000.0
2008-09-18 07:00:00,2.34472,2.34863,2.34075,2.34446,42140000.0
2008-09-18 07:05:00,2.34314,2.34667,2.3411,2.34422,48250000.0
2008-09-18 07:10:00,2.34215,2.34585,2.33809,2.34503,43390000.0
2008-09-18 07:15:00,2.34597,2.34624,2.33822,2.34174,41890000.0
2008-09-18 07:20:00,2.33984,2.34333,2.33759,2.33909,45640000.0
2008-09-18 07:25:00,2.34368,2.34368,2.33544,2.33914,64000000.0
2008-09-18 07:30:00,2.33956,2.34631,2.33942,2.34362,47630000.0
2008-09-18 07:35:00,2.34147,2.34633,2.33985,2.34445,49640000.0
2008-09-18 07:40:00,2.34202,2.34556,2.33916,2.34274,45130000.0
2008-09-18 07:45:00,2.33798,2.34448,2.33553,2.33838,40020000.0
2008-09-18 07:50:00,2.34419,2.35031,2.33938,2.35031,43260000.0
2008-09-18 07:55:00,2.34931,2.351,2.34624,2.34992,42260000.0
2008-09-18 08:00:00,2.35152,2.35186,2.34467,2.35037,46250000.0
2008-09-18 08:05:00,2.34958,2.35002,2.34486,2.34806,45010000.0
2008-09-18 08:10:00,2.34446,2.34809,2.33697,2.34148,46000000.0
2008-09-18 08:15:00,2.3404,2.34566,2.33745,2.34554,47630000.0
2008-09-18 08:20:00,2.3455,2.34812,2.34206,2.34773,45880000.0
2008-09-18 08:25:00,2.34497,2.35014,2.3402,2.3439,40250000.0
2008-09-18 08:30:00,2.3445,2.34916,2.34161,2.34505,48130000.0
2008-09-18 08:35:00,2.34715,2.35151,2.34245,2.34774,45510000.0
2008-09-18 08:40:00,2.3473,2.35574,2.34634,2.34936,42000000.0
2008-09-18 08:45:00,2.35212,2.35307,2.34368,2.34986,50380000.0
2008-09-18 08:50:00,2.34883,2.35098,2.34239,2.34746,40880000.0
2008-09-18 08:55:00,2.3436,2.35201,2.34339,2.3502,49760000.0
2008-09-18 09:00:00,2.35051,2.35161,2.34126,2.34708,46380000.0
2008-09-18 09:05:00,2.34121,2.35402,2.34091,2.34514,42630000.0
2008-09-18 09:10:00,2.34833,2.35267,2.34112,2.34331,33270000.0
2008-09-18 09:15:00,2.34888,2.35035,2.34252,2.35035,40250000.0
2008-09-18 09:20:00,2.35078,2.35078,2.34408,2.34792,61130000.0
2008-09-18 09:25:00,2.35007,2.35016,2.34314,2.34889,57500000.0
2008-09-18 09:30:00,2.34712,2.35015,2.34372,2.34589,35760000.0
2008-09-18 09:35:00,2.34847,2.34847,2.33659,2.34161,42140000.0
2008-09-18 09:40:00,2.33971,2.34149,2.33578,2.34135,51250000.0
2008-09-18 09:45:00,2.33938,2.34021,2.33315,2.33853,38750000.0
2008-09-18 09:50:00,2.33894,2.34088,2.33618,2.33975,40380000.0
2008-09-18 09:55:00,2.33815,2.3402,2.32918,2.33537,56630000.0
2008-09-18 10:00:00,2.33457,2.33929,2.33166,2.33745,59880000.0
2008-09-18 10:05:00,2.33742,2.33905,2.32816,2.33717,48010000.0
2008-09-18 10:10:00,2.33718,2.33841,2.33074,2.3384,47250000.0
2008-09-18 10:15:00,2.33431,2.33919,2.33055,2.33538,37630000.0
2008-09-18 10:20:00,2.33343,2.33397,2.32246,2.32694,41380000.0
2008-09-18 10:25:00,2.32748,2.32871,2.32023,2.32579,40880000.0
2008-09-18 10:30:00,2.32548,2.32866,2.31961,2.32549,48630000.0
2008-09-18 10:35:00,2.32577,2.33164,2.3226,2.33097,51380000.0
2008-09-18 10:40:00,2.33125,2.33462,2.32232,2.33003,49130000.0
2008-09-18 10:45:00,2.33398,2.33998,2.32873,2.33448,40380000.0
2008-09-18 10:50:00,2.33494,2.33979,2.33326,2.3389,43140000.0
2008-09-18 10:55:00,2.33919,2.34002,2.33313,2.33614,46640000.0
2008-09-18 11:00:00,2.33586,2.33697,2.32967,2.33622,58380000.0
2008-09-18 11:05:00,2.33655,2.33718,2.33004,2.33278,49630000.0
2008-09-18 11:10:00,2.3336,2.3343,2.32778,2.32947,49010000.0
2008-09-18 11:15:00,2.32999,2.33144,2.32027,2.32337,48140000.0
2008-09-18 11:20:00,2.32147,2.3285,2.32051,2.32615,52630000.0
2008-09-18 11:25:00,2.32743,2.33018,2.32084,2.32667,46130000.0
2008-09-18 11:30:00,2.32576,2.32891,2.32356,2.32891,42500000.0
2008-09-18 11:35:00,2.32437,2.32951,2.32437,2.3264,40760000.0
2008-09-18 11:40:00,2.32442,2.32937,2.32091,2.32607,43880000.0
2008-09-18 11:45:00,2.32672,2.32794,2.32075,2.32514,41510000.0
2008-09-18 11:50:00,2.32636,2.32636,2.31595,2.31828,52400000.0
2008-09-18 11:55:00,2.3182,2.31836,2.30777,2.31063,46140000.0
2008-09-18 12:00:00,2.31215,2.31223,2.30611,2.31075,42380000.0
2008-09-18 12:05:00,2.30958,2.3104,2.29832,2.29945,45750000.0
2008-09-18 12:10:00,2.30186,2.30431,2.29566,2.30388,43760000.0
2008-09-18 12:15:00,2.30279,2.30946,2.30179,2.30801,41510000.0
2008-09-18 12:20:00,2.30547,2.30997,2.30259,2.30259,54760000.0
2008-09-18 12:25:00,2.30506,2.30623,2.2979,2.29843,44520000.0
2008-09-18 12:30:00,2.29882,2.30432,2.29477,2.30406,44000000.0
2008-09-18 12:35:00,2.30305,2.30591,2.29653,2.30429,40250000.0
2008-09-18 12:40:00,2.30093,2.30812,2.29872,2.3038,50000000.0
2008-09-18 12:45:00,2.30656,2.30965,2.30217,2.30926,39630000.0
2008-09-18 12:50:00,2.30861,2.31035,2.3044,2.30916,52880000.0
2008-09-18 12:55:00,2.30656,2.31265,2.30656,2.31061,48140000.0
2008-09-18 13:00:00,2.31311,2.31418,2.30812,2.31289,49130000.0
2008-09-18 13:05:00,2.30907,2.31606,2.30907,2.31518,47380000.0
2008-09-18 13:10:00,2.31591,2.31591,2.3086,2.31062,42010000.0
2008-09-18 13:15:00,2.30973,2.31201,2.30392,2.30915,47380000.0
2008-09-18 13:20:00,2.30616,2.3112,2.30489,2.30888,48130000.0
2008-09-18 13:25:00,2.3079,2.30917,2.30455,2.30498,46900000.0
2008-09-18 13:30:00,2.3036,2.31055,2.29971,2.30445,52880000.0
2008-09-18 13:35:00,2.30348,2.30483,2.29583,2.30179,51630000.0
2008-09-18 13:40:00,2.30138,2.30421,2.29536,2.30069,54500000.0
2008-09-18 13:45:00,2.30361,2.30529,2.29955,2.30428,40500000.0
2008-09-18 13:50:00,2.30175,2.30791,2.30077,2.3052,41630000.0
2008-09-18 13:55:00,2.30562,2.3114,2.30089,2.30534,48140000.0
2008-09-18 14:00:00,2.3091,2.31308,2.30312,2.30418,43380000.0
2008-09-18 14:05:00,2.30107,2.30392,2.29841,2.30099,42380000.0
2008-09-18 14:10:00,2.30094,2.30398,2.29549,2.29957,48130000.0
2008-09-18 14:15:00,2.30253,2.30487,2.29748,2.2982,38380000.0
2008-09-18 14:20:00,2.29699,2.30465,2.29699,2.3014,41890000.0
2008-09-18 14:25:00,2.30153,2.30408,2.29583,2.30394,45010000.0
2008-09-18 14:30:00,2.30383,2.30842,2.2996,2.30751,40380000.0
2008-09-18 14:35:00,2.30613,2.31294,2.30457,2.30917,49500000.0
2008-09-18 14:40:00,2.31263,2.31263,2.30385,2.30597,45130000.0
2008-09-18 14:45:00,2.30694,2.31054,2.30335,2.3095,51880000.0
2008-09-18 14:50:00,2.30709,2.31015,2.29966,2.30573,44750000.0
2008-09-18 14:55:00,2.30622,2.31329,2.30251,2.31178,53250000.0
2008-09-18 15:00:00,2.31168,2.31313,2.3049,2.30611,55130000.0
2008-09-18 15:05:00,2.31046,2.31255,2.30557,2.31082,34640000.0
2008-09-18 15:10:00,2.31167,2.31321,2.30687,2.30687,50500000.0
2008-09-18 15:15:00,2.31022,2.31336,2.30639,2.30683,49250000.0
2008-09-18 15:20:00,2.3131,2.31471,2.30654,2.31128,47880000.0
2008-09-18 15:25:00,2.3132,2.31394,2.30764,2.31394,46500000.0
2008-09-18 15:30:00,2.31218,2.31581,2.30894,2.31551,46760000.0
2008-09-18 15:35:00,2.31466,2.31687,2.30892,2.3125,42380000.0
2008-09-18 15:40:00,2.31403,2.31469,2.3086,2.30958,43880000.0
2008-09-18 15:45:00,2.31317,2.31816,2.30942,2.31816,51890000.0
2008-09-18 15:50:00,2.31936,2.32384,2.31372,2.31941,44000000.0
2008-09-18 15:55:00,2.32091,2.32236,2.313,2.31744,40000000.0
2008-09-18 16:00:00,2.31704,2.31719,2.30978,2.31591,44500000.0
2008-09-18 16:05:00,2.31614,2.31841,2.31219,2.31503,38880000.0
2008-09-18 16:10:00,2.31246,2.31781,2.30928,2.31678,51760000.0
2008-09-18 16:15:00,2.31664,2.32047,2.31465,2.31568,55130000.0
2008-09-18 16:20:00,2.31684,2.31868,2.31004,2.31403,43880000.0
2008-09-18 16:25:00,2.31471,2.31693,2.30967,2.31693,47760000.0
2008-09-18 16:30:00,2.31878,2.32058,2.3128,2.31996,51010000.0
2008-09-18 16:35:00,2.31981,2.32025,2.31219,2.31826,47500000.0
2008-09-18 16:40:00,2.31998,2.31998,2.31456,2.31687,46130000.0
2008-09-18 16:45:00,2.31757,2.32439,2.31361,2.31863,42500000.0
2008-09-18 16:50:00,2.31882,2.31887,2.3118,2.31538,37760000.0
2008-09-18 16:55:00,2.31803,2.32256,2.31374,2.32094,43010000.0
2008-09-18 17:00:00,2.32076,2.32414,2.31438,2.32163,40130000.0
2008-09-18 17:05:00,2.3189,2.32248,2.31539,2.31854,47380000.0
2008-09-18 17:10:00,2.31441,2.31995,2.31163,2.31163,36390000.0
2008-09-18 17:15:00,2.31713,2.32686,2.31547,2.32301,49140000.0
2008-09-18 17:20:00,2.32354,2.3247,2.31994,2.32281,40250000.0
2008-09-18 17:25:00,2.32365,2.32494,2.31792,2.31958,40760000.0
2008-09-18 17:30:00,2.31993,2.32116,2.31143,2.31208,52760000.0
2008-09-18 17:35:00,2.30761,2.31419,2.30709,2.30985,38130000.0
2008-09-18 17:40:00,2.30983,2.31205,2.30797,2.31175,49750000.0
2008-09-18 17:45:00,2.31167,2.32193,2.30763,2.31615,45390000.0
2008-09-18 17:50:00,2.31638,2.32435,2.31237,2.32143,45250000.0
2008-09-18 17:55:00,2.32045,2.32127,2.31184,2.31652,44260000.0
2008-09-18 18:00:00,2.31709,2.31709,2.30999,2.31598,52010000.0
2008-09-18 18:05:00,2.31474,2.31877,2.31274,2.31552,46510000.0
2008-09-18 18:10:00,2.31858,2.32082,2.31311,2.3152,38500000.0
2008-09-18 18:15:00,2.31429,2.31737,2.30958,2.31298,54890000.0
2008-09-18 18:20:00,2.31195,2.31547,2.30816,2.31365,48260000.0
2008-09-18 18:25:00,2.30979,2.31542,2.30963,2.31489,39630000.0
2008-09-18 18:30:00,2.31434,2.3192,2.30985,2.31015,52000000.0
2008-09-18 18:35:00,2.31566,2.3163,2.30873,2.31394,44500000.0
2008-09-18 18:40:00,2.31399,2.31681,2.31003,2.31562,46260000.0
2008-09-18 18:45:00,2.31369,2.31782,2.30859,2.31404,42260000.0
2008-09-18 18:50:00,2.31434,2.31609,2.30876,2.31149,50380000.0
2008-09-18 18:55:00,2.31043,2.316,2.30881,2.316,51250000.0
2008-09-18 19:00:00,2.3145,2.32066,2.30933,2.31929,43500000.0
2008-09-18 19:05:00,2.31858,2.32577,2.3162,2.32141,48380000.0
2008-09-18 19:10:00,2.32117,2.32198,2.31386,2.31675,43630000.0
2008-09-18 19:15:00,2.31875,2.32093,2.31134,2.31293,60500000.0
2008-09-18 19:20:00,2.31884,2.32082,2.31308,2.31622,44500000.0
2008-09-18 19:25:00,2.314,2.31469,2.307,2.31054,43380000.0
2008-09-18 19:30:00,2.31096,2.31096,2.30342,2.30745,55140000.0
2008-09-18 19:35:00,2.30685,2.31045,2.3046,2.30756,36000000.0
2008-09-18 19:40:00,2.30772,2.31166,2.30557,2.30997,41500000.0
2008-09-18 19:45:00,2.30877,2.31112,2.30551,2.30649,36880000.0
2008-09-18 19:50:00,2.3091,2.31036,2.30388,2.31028,42760000.0
2008-09-18 19:55:00,2.30816,2.3114,2.30337,2.30816,51000000.0
2008-09-18 20:00:00,2.30853,2.31169,2.30426,2.30907,44380000.0
2008-09-18 20:05:00,2.31082,2.31185,2.30635,2.31128,54640000.0
2008-09-18 20:10:00,2.30946,2.31284,2.3065,2.31284,47510000.0
2008-09-18 20:15:00,2.31107,2.31315,2.30657,2.31298,43630000.0
2008-09-18 20:20:00,2.31135,2.31475,2.30766,2.30908,46380000.0
2008-09-18 20:25:00,2.31277,2.31326,2.3075,2.31194,52380000.0
2008-09-18 20:30:00,2.31163,2.31313,2.30685,2.31247,52010000.0
2008-09-18 20:35:00,2.3111,2.31457,2.30893,2.30973,44250000.0
2008-09-18 20:40:00,2.31182,2.31547,2.30881,2.31429,60500000.0
2008-09-18 20:45:00,2.31431,2.31502,2.30884,2.31407,33500000.0
2008-09-18 20:50:00,2.3111,2.31627,2.31013,2.31588,48880000.0
2008-09-18 20:55:00,2.31479,2.3167,2.31039,2.31411,56380000.0
2008-09-18 21:00:00,2.31232,2.31363,2.30721,2.30788,49630000.0
2008-09-18 21:05:00,2.30753,2.31915,2.30753,2.31501,42130000.0
2008-09-18 21:10:00,2.31253,2.31818,2.31199,2.31423,41760000.0
2008-09-18 21:15:00,2.31775,2.32115,2.31382,2.31837,39630000.0
2008-09-18 21:20:00,2.31865,2.32046,2.31414,2.3153,42250000.0
2008-09-18 21:25:00,2.31565,2.3199,2.31235,2.31934,41140000.0
2008-09-18 21:30:00,2.31868,2.31915,2.31395,2.31759,39880000.0
2008-09-18 21:35:00,2.31274,2.32121,2.31274,2.31946,36880000.0
2008-09-18 21:40:00,2.31874,2.31967,2.31256,2.31535,38010000.0
2008-09-18 21:45:00,2.31737,2.31839,2.31168,2.31168,51130000.0
2008-09-18 21:50:00,2.31167,2.31549,2.30858,2.31518,31000000.0
2008-09-18 21:55:00,2.31409,2.31622,2.30874,2.30874,49760000.0
2008-09-18 22:00:00,2.3134,2.31423,2.30548,2.31114,42010000.0
2008-09-18 22:05:00,2.31027,2.31381,2.30499,2.31215,40880000.0
2008-09-18 22:10:00,2.31313,2.31384,2.3053,2.30746,34500000.0
2008-09-18 22:15:00,2.30986,2.31138,2.30569,2.30959,38380000.0
2008-09-18 22:20:00,2.31032,2.31134,2.30478,2.31013,47630000.0
2008-09-18 22:25:00,2.30886,2.31151,2.30634,2.31137,41000000.0
2008-09-18 22:30:00,2.31011,2.31145,2.30729,2.30891,40880000.0
2008-09-18 22:35:00,2.30907,2.30966,2.30364,2.30448,36260000.0
2008-09-18 22:40:00,2.30759,2.31069,2.30327,2.30849,37760000.0
2008-09-18 22:45:00,2.30979,2.31183,2.30412,2.30654,38630000.0
2008-09-18 22:50:00,2.31086,2.31214,2.30605,2.30878,39760000.0
2008-09-18 22:55:00,2.30885,2.31165,2.30272,2.31029,31880000.0
2008-09-18 23:00:00,2.30846,2.31127,2.30354,2.31127,51510000.0
2008-09-18 23:05:00,2.30799,2.31201,2.30455,2.31065,43750000.0
2008-09-18 23:10:00,2.30889,2.31192,2.30508,2.30912,42000000.0
2008-09-18 23:15:00,2.30747,2.31228,2.30487,2.30882,31880000.0
2008-09-18 23:20:00,2.3134,2.31422,2.30677,2.30785,46880000.0
2008-09-18 23:25:00,2.31488,2.31572,2.30932,2.31281,40760000.0
2008-09-18 23:30:00,2.31233,2.31759,2.30826,2.31479,39010000.0
2008-09-18 23:35:00,2.31204,2.31518,2.30943,2.31219,32390000.0
2008-09-18 23:40:00,2.31517,2.31547,2.30774,2.30936,35010000.0
2008-09-18 23:45:00,2.31058,2.31519,2.30736,2.31431,32000000.0
2008-09-18 23:50:00,2.31082,2.31478,2.30587,2.30831,49000000.0
2008-09-18 23:55:00,2.31093,2.31483,2.30737,2.30986,42260000.0
2008-09-19 00:00:00,2.31229,2.31806,2.30761,2.31103,50010000.0
2008-09-19 00:05:00,2.31089,2.31472,2.30686,2.31096,47630000.0
2008-09-19 00:10:00,2.31067,2.31392,2.30726,2.31392,44250000.0
2008-09-19 00:15:00,2.31035,2.31473,2.30759,2.3119,46750000.0
2008-09-19 00:20:00,2.31133,2.31394,2.30934,2.3132,49760000.0
2008-09-19 00:25:00,2.31338,2.31706,2.30774,2.31419,55010000.0
2008-09-19 00:30:00,2.3118,2.31558,2.30804,2.31431,42010000.0
2008-09-19 00:35:00,2.31379,2.3161,2.3113,2.31145,40390000.0
2008-09-19 00:40:00,2.31628,2.31911,2.31376,2.31692,36380000.0
2008-09-19 00:45:00,2.31771,2.31905,2.31194,2.3155,47500000.0
2008-09-19 00:50:00,2.31467,2.31725,2.31131,2.31633,58140000.0
2008-09-19 00:55:00,2.31489,2.31897,2.31339,2.31897,47390000.0
2008-09-19 01:00:00,2.31868,2.31936,2.31284,2.31831,42000000.0
2008-09-19 01:05:00,2.31701,2.32014,2.31225,2.31789,50000000.0
2008-09-19 01:10:00,2.31701,2.31804,2.31072,2.31072,36500000.0
2008-09-19 01:15:00,2.31674,2.31716,2.31136,2.31562,40760000.0
2008-09-19 01:20:00,2.31699,2.31833,2.309,2.31241,54260000.0
2008-09-19 01:25:00,2.31478,2.31635,2.30906,2.31071,45630000.0
2008-09-19 01:30:00,2.30867,2.31565,2.30823,2.31397,49510000.0
2008-09-19 01:35:00,2.31109,2.3178,2.31109,2.31633,39750000.0
2008-09-19 01:40:00,2.31612,2.31945,2.314,2.31708,40260000.0
2008-09-19 01:45:00,2.31541,2.32074,2.31533,2.3202,54260000.0
2008-09-19 01:50:00,2.31742,2.3223,2.31579,2.31952,46010000.0
2008-09-19 01:55:00,2.31883,2.322,2.31689,2.31915,32000000.0
2008-09-19 02:00:00,2.31888,2.3221,2.31502,2.31898,40000000.0
2008-09-19 02:05:00,2.31932,2.32121,2.3148,2.31712,40630000.0
2008-09-19 02:10:00,2.32036,2.32113,2.31445,2.32037,44250000.0
2008-09-19 02:15:00,2.31994,2.32089,2.31175,2.32089,62260000.0
2008-09-19 02:20:00,2.32022,2.32812,2.31676,2.32638,38500000.0
2008-09-19 02:25:00,2.32402,2.33016,2.32141,2.3296,42250000.0
2008-09-19 02:30:00,2.32906,2.33295,2.32609,2.33067,57260000.0
2008-09-19 02:35:00,2.32829,2.33393,2.32493,2.32736,39510000.0
2008-09-19 02:40:00,2.32914,2.33031,2.32442,2.32738,51260000.0
2008-09-19 02:45:00,2.3289,2.3289,2.32184,2.32514,41500000.0
2008-09-19 02:50:00,2.32656,2.33005,2.32199,2.32773,36500000.0
2008-09-19 02:55:00,2.3281,2.33258,2.32389,2.33168,59000000.0
2008-09-19 03:00:00,2.33106,2.3315,2.32519,2.32993,44750000.0
2008-09-19 03:05:00,2.32959,2.33596,2.32655,2.33447,44260000.0
2008-09-19 03:10:00,2.33159,2.33489,2.33014,2.33292,58760000.0
2008-09-19 03:15:00,2.33331,2.33477,2.33019,2.33193,35000000.0
2008-09-19 03:20:00,2.33245,2.3335,2.32656,2.32972,46760000.0
2008-09-19 03:25:00,2.33235,2.33273,2.32719,2.33157,36500000.0
2008-09-19 03:30:00,2.32919,2.3318,2.32465,2.32858,48260000.0
2008-09-19 03:35:00,2.33014,2.3313,2.32681,2.32856,49000000.0
2008-09-19 03:40:00,2.32494,2.33016,2.32494,2.32731,39250000.0
2008-09-19 03:45:00,2.32819,2.33094,2.32436,2.3279,38890000.0
2008-09-19 03:50:00,2.32528,2.32958,2.32386,2.32819,43630000.0
2008-09-19 03:55:00,2.32817,2.33163,2.32471,2.33023,41000000.0
2008-09-19 04:00:00,2.3295,2.33373,2.32783,2.33219,36880000.0
2008-09-19 04:05:00,2.33345,2.33512,2.32973,2.33409,44250000.0
2008-09-19 04:10:00,2.33193,2.3356,2.32612,2.333,46510000.0
2008-09-19 04:15:00,2.33277,2.33341,2.32767,2.33095,46640000.0
2008-09-19 04:20:00,2.33306,2.33456,2.32828,2.3308,39630000.0
2008-09-19 04:25:00,2.33386,2.33733,2.32941,2.33453,47130000.0
2008-09-19 04:30:00,2.33338,2.33651,2.32775,2.3307,44750000.0
2008-09-19 04:35:00,2.33512,2.33692,2.33023,2.33274,41880000.0
2008-09-19 04:40:00,2.33588,2.33602,2.3303,2.33402,54750000.0
2008-09-19 04:45:00,2.3322,2.33686,2.3294,2.33301,46750000.0
2008-09-19 04:50:00,2.33443,2.33475,2.32837,2.32854,33130000.0
2008-09-19 04:55:00,2.3339,2.33472,2.32942,2.33331,41250000.0
2008-09-19 05:00:00,2.33304,2.33358,2.32952,2.33197,48130000.0
2008-09-19 05:05:00,2.33324,2.33583,2.32947,2.33461,53380000.0
2008-09-19 05:10:00,2.33475,2.33549,2.33076,2.33506,44630000.0
2008-09-19 05:15:00,2.33449,2.33634,2.3314,2.33556,41380000.0
2008-09-19 05:20:00,2.33625,2.33914,2.33265,2.33808,46750000.0
2008-09-19 05:25:00,2.33547,2.33819,2.33345,2.33687,44630000.0
2008-09-19 05:30:00,2.33622,2.33734,2.33241,2.33686,39150000.0
2008-09-19 05:35:00,2.3365,2.33757,2.33091,2.33675,46630000.0
2008-09-19 05:40:00,2.33656,2.33751,2.33146,2.33588,36630000.0
2008-09-19 05:45:00,2.33578,2.33658,2.33322,2.33612,44500000.0
2008-09-19 05:50:00,2.33542,2.33641,2.32995,2.33511,40260000.0
2008-09-19 05:55:00,2.33404,2.33528,2.33059,2.33486,36750000.0
2008-09-19 06:00:00,2.3298,2.33442,2.32843,2.33011,44760000.0
2008-09-19 06:05:00,2.33394,2.33599,2.32869,2.33474,51150000.0
2008-09-19 06:10:00,2.33359,2.33714,2.33058,2.33714,45630000.0
2008-09-19 06:15:00,2.33644,2.33996,2.33351,2.33996,44380000.0
2008-09-19 06:20:00,2.33804,2.3411,2.33268,2.33687,58640000.0
2008-09-19 06:25:00,2.3372,2.33856,2.33294,2.33626,38390000.0
2008-09-19 06:30:00,2.33608,2.34074,2.3335,2.33845,53640000.0
2008-09-19 06:35:00,2.33985,2.34247,2.33316,2.34157,43010000.0
2008-09-19 06:40:00,2.33986,2.34276,2.33452,2.34161,42250000.0
2008-09-19 06:45:00,2.3398,2.34158,2.33402,2.34105,51380000.0
2008-09-19 06:50:00,2.337,2.34045,2.33207,2.33563,41130000.0
2008-09-19 06:55:00,2.33808,2.34187,2.33451,2.34027,48880000.0
2008-09-19 07:00:00,2.34086,2.34294,2.33614,2.34272,38010000.0
2008-09-19 07:05:00,2.33832,2.34494,2.33775,2.34255,54380000.0
2008-09-19 07:10:00,2.34162,2.34512,2.33973,2.34333,38510000.0
2008-09-19 07:15:00,2.34292,2.34312,2.336,2.33991,49130000.0
2008-09-19 07:20:00,2.33964,2.34237,2.33605,2.33893,39750000.0
2008-09-19 07:25:00,2.3418,2.34316,2.33513,2.34102,62250000.0
2008-09-19 07:30:00,2.34235,2.34356,2.33631,2.3403,57380000.0
2008-09-19 07:35:00,2.3408,2.34344,2.33648,2.33984,48510000.0
2008-09-19 07:40:00,2.3403,2.34174,2.33319,2.33915,48750000.0
2008-09-19 07:45:00,2.33538,2.34064,2.33247,2.33332,49010000.0
2008-09-19 07:50:00,2.33671,2.33807,2.33178,2.33594,50760000.0
2008-09-19 07:55:00,2.33543,2.33746,2.32922,2.33041,42380000.0
2008-09-19 08:00:00,2.33168,2.3376,2.32545,2.3365,52250000.0
2008-09-19 08:05:00,2.33527,2.33763,2.32611,2.32942,48130000.0
2008-09-19 08:10:00,2.32597,2.33112,2.31724,2.32318,46500000.0
2008-09-19 08:15:00,2.32341,2.32534,2.31704,2.32202,41140000.0
2008-09-19 08:20:00,2.32198,2.32304,2.31452,2.31795,43750000.0
2008-09-19 08:25:00,2.31764,2.32381,2.31354,2.322,43880000.0
2008-09-19 08:30:00,2.32136,2.32419,2.31721,2.31721,40400000.0
2008-09-19 08:35:00,2.31894,2.32037,2.31423,2.31426,43000000.0
2008-09-19 08:40:00,2.31372,2.31758,2.30979,2.31116,40260000.0
2008-09-19 08:45:00,2.31528,2.31652,2.30932,2.31472,56510000.0
2008-09-19 08:50:00,2.31095,2.31698,2.30956,2.31521,47380000.0
2008-09-19 08:55:00,2.31289,2.31918,2.31061,2.317,45020000.0
2008-09-19 09:00:00,2.31906,2.32132,2.31522,2.31983,48250000.0
2008-09-19 09:05:00,2.31765,2.3231,2.31765,2.32206,43260000.0
2008-09-19 09:10:00,2.32146,2.32553,2.31651,2.3235,44130000.0
2008-09-19 09:15:00,2.32568,2.32964,2.32262,2.32869,50000000.0
2008-09-19 09:20:00,2.32905,2.33149,2.32589,2.32739,57130000.0
2008-09-19 09:25:00,2.32971,2.32986,2.32316,2.32946,59250000.0
2008-09-19 09:30:00,2.32919,2.3304,2.32321,2.33023,41630000.0
2008-09-19 09:35:00,2.3303,2.33157,2.32701,2.33051,46630000.0
2008-09-19 09:40:00,2.33036,2.3305,2.3229,2.32871,45380000.0
2008-09-19 09:45:00,2.32719,2.33217,2.32186,2.33217,37000000.0
2008-09-19 09:50:00,2.33,2.33549,2.32698,2.33029,38250000.0
2008-09-19 09:55:00,2.3277,2.33496,2.32489,2.33298,52880000.0
2008-09-19 10:00:00,2.33314,2.33576,2.32752,2.33358,50880000.0
2008-09-19 10:05:00,2.33423,2.3355,2.32627,2.33215,48890000.0
2008-09-19 10:10:00,2.3338,2.33555,2.33112,2.33511,41000000.0
2008-09-19 10:15:00,2.33115,2.33922,2.33032,2.33859,38880000.0
2008-09-19 10:20:00,2.33899,2.34434,2.33443,2.34133,38010000.0
2008-09-19 10:25:00,2.34416,2.34584,2.33781,2.34264,39750000.0
2008-09-19 10:30:00,2.33956,2.34291,2.33423,2.33931,49260000.0
2008-09-19 10:35:00,2.33851,2.33946,2.3322,2.33553,55000000.0
2008-09-19 10:40:00,2.33668,2.33668,2.32984,2.33367,50000000.0
2008-09-19 10:45:00,2.33415,2.3356,2.3294,2.33218,44380000.0
2008-09-19 10:50:00,2.33156,2.33614,2.32954,2.33282,39010000.0
2008-09-19 10:55:00,2.33327,2.33536,2.32946,2.33157,49880000.0
2008-09-19 11:00:00,2.33247,2.3328,2.32609,2.33265,50130000.0
2008-09-19 11:05:00,2.33396,2.33417,2.32644,2.33187,42760000.0
2008-09-19 11:10:00,2.33105,2.33324,2.32818,2.33059,51750000.0
2008-09-19 11:15:00,2.33188,2.33681,2.32954,2.33424,44270000.0
2008-09-19 11:20:00,2.33465,2.33628,2.32752,2.33394,59130000.0
2008-09-19 11:25:00,2.3338,2.33526,2.32858,2.33526,44760000.0
2008-09-19 11:30:00,2.33433,2.33548,2.32882,2.33405,43510000.0
2008-09-19 11:35:00,2.33053,2.33464,2.32871,2.32999,43880000.0
2008-09-19 11:40:00,2.33032,2.33394,2.32685,2.33062,46390000.0
2008-09-19 11:45:00,2.33329,2.33705,2.33094,2.33586,43500000.0
2008-09-19 11:50:00,2.337,2.337,2.32783,2.33499,41500000.0
2008-09-19 11:55:00,2.33328,2.33736,2.33019,2.3354,49390000.0
2008-09-19 12:00:00,2.33583,2.34005,2.33189,2.33862,37760000.0
2008-09-19 12:05:00,2.3364,2.34003,2.33216,2.33619,42380000.0
2008-09-19 12:10:00,2.33751,2.33765,2.33035,2.33545,41880000.0
2008-09-19 12:15:00,2.33425,2.33697,2.33104,2.33406,39880000.0
2008-09-19 12:20:00,2.33143,2.33677,2.3279,2.3328,51130000.0
2008-09-19 12:25:00,2.3349,2.33789,2.33048,2.33313,50250000.0
2008-09-19 12:30:00,2.33532,2.33731,2.32868,2.33529,44130000.0
2008-09-19 12:35:00,2.33393,2.33659,2.33039,2.3327,45500000.0
2008-09-19 12:40:00,2.32998,2.33448,2.3266,2.33041,50000000.0
2008-09-19 12:45:00,2.33245,2.33355,2.32825,2.33227,44880000.0
2008-09-19 12:50:00,2.33235,2.33335,2.32698,2.33004,55510000.0
2008-09-19 12:55:00,2.32947,2.33333,2.32665,2.32997,54260000.0
2008-09-19 13:00:00,2.3305,2.33272,2.3233,2.32772,49510000.0
2008-09-19 13:05:00,2.32395,2.32793,2.32111,2.32614,39500000.0
2008-09-19 13:10:00,2.326,2.32947,2.32241,2.32876,44380000.0
2008-09-19 13:15:00,2.32724,2.32945,2.32272,2.32884,43750000.0
2008-09-19 13:20:00,2.32538,2.33201,2.32538,2.32971,49520000.0
2008-09-19 13:25:00,2.33129,2.33302,2.32525,2.32763,56650000.0
2008-09-19 13:30:00,2.32652,2.33336,2.32652,2.32815,42390000.0
2008-09-19 13:35:00,2.32873,2.32937,2.32118,2.32727,47630000.0
2008-09-19 13:40:00,2.32483,2.32973,2.32192,2.32541,51500000.0
2008-09-19 13:45:00,2.32705,2.33101,2.32453,2.32902,41630000.0
2008-09-19 13:50:00,2.32718,2.32954,2.32172,2.32228,44630000.0
2008-09-19 13:55:00,2.32343,2.32482,2.31844,2.31844,44250000.0
2008-09-19 14:00:00,2.32259,2.324,2.31664,2.32073,49510000.0
2008-09-19 14:05:00,2.31779,2.31953,2.31488,2.31916,47260000.0
2008-09-19 14:10:00,2.31845,2.32081,2.31347,2.31358,46260000.0
2008-09-19 14:15:00,2.31761,2.31914,2.31517,2.31517,42000000.0
2008-09-19 14:20:00,2.31408,2.32012,2.31358,2.31871,47130000.0
2008-09-19 14:25:00,2.31901,2.3196,2.31165,2.31612,44010000.0
2008-09-19 14:30:00,2.31711,2.31739,2.31003,2.31155,44750000.0
2008-09-19 14:35:00,2.31103,2.31272,2.30233,2.30501,51380000.0
2008-09-19 14:40:00,2.30952,2.31101,2.30415,2.31029,50500000.0
2008-09-19 14:45:00,2.30886,2.30986,2.30376,2.30883,45130000.0
2008-09-19 14:50:00,2.30368,2.30986,2.30019,2.30388,50760000.0
2008-09-19 14:55:00,2.3016,2.30651,2.2968,2.30077,52250000.0
2008-09-19 15:00:00,2.3003,2.3014,2.29322,2.29714,59760000.0
2008-09-19 15:05:00,2.29751,2.30758,2.2961,2.30739,42010000.0
2008-09-19 15:10:00,2.30588,2.30984,2.30379,2.30478,55630000.0
2008-09-19 15:15:00,2.30714,2.30769,2.29913,2.29974,47510000.0
2008-09-19 15:20:00,2.30376,2.30421,2.29274,2.29345,49260000.0
2008-09-19 15:25:00,2.29576,2.2961,2.28342,2.28665,41640000.0
2008-09-19 15:30:00,2.28544,2.28895,2.28002,2.28762,40880000.0
2008-09-19 15:35:00,2.28548,2.28968,2.2786,2.2852,47260000.0
2008-09-19 15:40:00,2.28775,2.28775,2.27935,2.28127,37250000.0
2008-09-19 15:45:00,2.2832,2.28816,2.28036,2.28681,51400000.0
2008-09-19 15:50:00,2.28574,2.28942,2.27966,2.28821,45000000.0
2008-09-19 15:55:00,2.28807,2.29514,2.28353,2.29453,42390000.0
2008-09-19 16:00:00,2.29303,2.29481,2.28633,2.29389,45000000.0
2008-09-19 16:05:00,2.29413,2.29467,2.28938,2.29215,38390000.0
2008-09-19 16:10:00,2.29286,2.29574,2.28858,2.29188,45390000.0
2008-09-19 16:15:00,2.29058,2.29283,2.2859,2.28757,43510000.0
2008-09-19 16:20:00,2.28757,2.2933,2.28579,2.29113,38880000.0
2008-09-19 16:25:00,2.29308,2.29617,2.29056,2.29617,50500000.0
2008-09-19 16:30:00,2.29454,2.29605,2.28899,2.29344,48630000.0
2008-09-19 16:35:00,2.29403,2.29566,2.28666,2.29123,42780000.0
2008-09-19 16:40:00,2.28977,2.29409,2.28472,2.28804,41000000.0
2008-09-19 16:45:00,2.28797,2.28984,2.28372,2.28984,40390000.0
2008-09-19 16:50:00,2.28923,2.28923,2.27932,2.28161,42750000.0
2008-09-19 16:55:00,2.28316,2.28419,2.27745,2.28186,51000000.0
2008-09-19 17:00:00,2.28319,2.28394,2.27183,2.27486,44500000.0
2008-09-19 17:05:00,2.27062,2.27721,2.27062,2.2737,45140000.0
2008-09-19 17:10:00,2.26699,2.2759,2.26699,2.26845,35630000.0
2008-09-19 17:15:00,2.27168,2.27536,2.27092,2.27416,58750000.0
2008-09-19 17:20:00,2.2752,2.27788,2.27224,2.27788,48020000.0
2008-09-19 17:25:00,2.27782,2.28095,2.27325,2.28095,44000000.0
2008-09-19 17:30:00,2.27881,2.28581,2.27802,2.28254,34880000.0
2008-09-19 17:35:00,2.28229,2.28601,2.27699,2.28152,45630000.0
2008-09-19 17:40:00,2.28134,2.28298,2.27719,2.28061,43000000.0
2008-09-19 17:45:00,2.28035,2.2805,2.27284,2.27935,42260000.0
2008-09-19 17:50:00,2.27817,2.28181,2.27557,2.27913,52000000.0
2008-09-19 17:55:00,2.27944,2.2807,2.27249,2.2807,46130000.0
2008-09-19 18:00:00,2.28081,2.28481,2.27676,2.281,50500000.0
2008-09-19 18:05:00,2.28066,2.28438,2.27602,2.28226,43000000.0
2008-09-19 18:10:00,2.28249,2.28505,2.27955,2.28385,36250000.0
2008-09-19 18:15:00,2.28452,2.28452,2.2757,2.28013,57630000.0
2008-09-19 18:20:00,2.27887,2.2807,2.27209,2.277,43000000.0
2008-09-19 18:25:00,2.27648,2.28061,2.27166,2.2805,34130000.0
2008-09-19 18:30:00,2.28096,2.28508,2.27604,2.27612,56250000.0
2008-09-19 18:35:00,2.27898,2.27898,2.27058,2.27678,45880000.0
2008-09-19 18:40:00,2.27583,2.27673,2.26905,2.27375,54010000.0
2008-09-19 18:45:00,2.27188,2.27544,2.26653,2.26831,44260000.0
2008-09-19 18:50:00,2.27047,2.28293,2.26767,2.27664,53250000.0
2008-09-19 18:55:00,2.27557,2.27785,2.27119,2.2778,45510000.0
2008-09-19 19:00:00,2.27527,2.27812,2.26796,2.27781,42880000.0
2008-09-19 19:05:00,2.27762,2.27897,2.27383,2.27609,44890000.0
2008-09-19 19:10:00,2.27774,2.27774,2.27232,2.27416,51630000.0
2008-09-19 19:15:00,2.2754,2.27679,2.26853,2.26853,61270000.0
2008-09-19 19:20:00,2.2751,2.27553,2.26854,2.27321,54130000.0
2008-09-19 19:25:00,2.27323,2.27507,2.26754,2.27413,39880000.0
2008-09-19 19:30:00,2.27229,2.27493,2.26847,2.27393,52750000.0
2008-09-19 19:35:00,2.27305,2.27411,2.26901,2.271,38630000.0
2008-09-19 19:40:00,2.2728,2.28052,2.27047,2.27506,40630000.0
2008-09-19 19:45:00,2.27353,2.27729,2.26868,2.27367,37130000.0
2008-09-19 19:50:00,2.2728,2.27514,2.26922,2.27413,46250000.0
2008-09-19 19:55:00,2.27334,2.27418,2.26832,2.27194,54880000.0
2008-09-19 20:00:00,2.27169,2.27484,2.27014,2.27368,50880000.0
2008-09-19 20:05:00,2.27452,2.27484,2.26939,2.27423,50750000.0
2008-09-19 20:10:00,2.27212,2.27531,2.26867,2.2735,40880000.0
2008-09-19 20:15:00,2.27215,2.27351,2.26308,2.26955,46140000.0
2008-09-19 20:20:00,2.26834,2.27343,2.26759,2.26817,46390000.0
2008-09-19 20:25:00,2.27254,2.27349,2.26655,2.26933,47630000.0
2008-09-19 20:30:00,2.27102,2.2721,2.26589,2.26998,44750000.0
2008-09-19 20:35:00,2.26977,2.27177,2.26429,2.26429,49380000.0
2008-09-19 20:40:00,2.26755,2.26963,2.26364,2.26785,64260000.0
2008-09-19 20:45:00,2.26987,2.2701,2.26506,2.26928,38140000.0
2008-09-19 20:50:00,2.26841,2.27023,2.2637,2.26923,48500000.0
2008-09-19 20:55:00,2.26822,2.27085,2.26232,2.26912,56760000.0
2008-09-19 21:00:00,2.26676,2.2732,2.26452,2.26971,42510000.0
2008-09-19 21:05:00,2.2676,2.26957,2.26336,2.26705,41000000.0
2008-09-19 21:10:00,2.26332,2.26766,2.26278,2.2639,37750000.0
2008-09-19 21:15:00,2.26599,2.26918,2.26279,2.26606,46000000.0
2008-09-19 21:20:00,2.26669,2.26936,2.26303,2.26303,48880000.0
2008-09-19 21:25:00,2.26586,2.26849,2.26203,2.26793,36630000.0
2008-09-19 21:30:00,2.26682,2.26742,2.26054,2.26595,39130000.0
2008-09-19 21:35:00,2.26145,2.2685,2.26145,2.26679,41770000.0
2008-09-19 21:40:00,2.266,2.26885,2.2634,2.26821,37380000.0
2008-09-19 21:45:00,2.26575,2.26879,2.26083,2.26346,61140000.0
2008-09-19 21:50:00,2.26445,2.26797,2.26112,2.26469,33760000.0
2008-09-19 21:55:00,2.26448,2.26857,2.25901,2.25901,51250000.0
2008-09-19 22:00:00,2.26764,2.26764,2.26015,2.26679,36250000.0
2008-09-19 22:05:00,2.26447,2.2671,2.26083,2.26458,40020000.0
2008-09-19 22:10:00,2.26114,2.26567,2.25863,2.26198,39260000.0
2008-09-19 22:15:00,2.26403,2.26466,2.25942,2.26264,38750000.0
2008-09-19 22:20:00,2.26371,2.26475,2.25863,2.26283,37000000.0
2008-09-19 22:25:00,2.26256,2.26438,2.25979,2.26361,45760000.0
2008-09-19 22:30:00,2.26401,2.26489,2.25992,2.26375,42500000.0
2008-09-19 22:35:00,2.265,2.26589,2.26157,2.26157,36760000.0
2008-09-19 22:40:00,2.2653,2.26716,2.25994,2.26502,35500000.0
2008-09-19 22:45:00,2.26417,2.26623,2.26148,2.26207,33250000.0
2008-09-19 22:50:00,2.26546,2.26824,2.26197,2.26665,39130000.0
2008-09-19 22:55:00,2.26607,2.26845,2.26177,2.26771,33510000.0
2008-09-21 23:00:00,2.26192,2.26836,2.25984,2.26459,43750000.0
2008-09-21 23:05:00,2.26039,2.26593,2.25944,2.26345,40140000.0
2008-09-21 23:10:00,2.26403,2.26688,2.25898,2.26175,38760000.0
2008-09-21 23:15:00,2.26181,2.26622,2.25984,2.26423,30750000.0
2008-09-21 23:20:00,2.26501,2.26811,2.26175,2.26572,37130000.0
2008-09-21 23:25:00,2.26676,2.26748,2.26158,2.26312,27630000.0
2008-09-21 23:30:00,2.26362,2.2665,2.25975,2.26422,37000000.0
2008-09-21 23:35:00,2.26265,2.26588,2.26003,2.26484,39000000.0
2008-09-21 23:40:00,2.26508,2.26625,2.25972,2.26178,40630000.0
2008-09-21 23:45:00,2.26379,2.26573,2.25906,2.26525,35880000.0
2008-09-21 23:50:00,2.2643,2.26616,2.25872,2.26277,45750000.0
2008-09-21 23:55:00,2.26411,2.26627,2.26139,2.2635,43380000.0
2008-09-22 00:00:00,2.26378,2.26604,2.25929,2.26526,50880000.0
2008-09-22 00:05:00,2.26417,2.26693,2.25889,2.26579,47510000.0
2008-09-22 00:10:00,2.26372,2.26611,2.26122,2.26557,41760000.0
2008-09-22 00:15:00,2.26602,2.26934,2.26157,2.26791,54260000.0
2008-09-22 00:20:00,2.2638,2.26811,2.26298,2.26774,46010000.0
2008-09-22 00:25:00,2.26631,2.27039,2.26268,2.26963,57760000.0
2008-09-22 00:30:00,2.26722,2.26991,2.26313,2.26877,48250000.0
2008-09-22 00:35:00,2.26871,2.26902,2.26374,2.26378,40630000.0
2008-09-22 00:40:00,2.26704,2.26949,2.26341,2.2691,44630000.0
2008-09-22 00:45:00,2.2691,2.27192,2.26568,2.27192,49390000.0
2008-09-22 00:50:00,2.27164,2.27405,2.26775,2.27389,47510000.0
2008-09-22 00:55:00,2.27079,2.27393,2.26784,2.27093,48630000.0
2008-09-22 01:00:00,2.2719,2.27271,2.26408,2.26963,56020000.0
2008-09-22 01:05:00,2.26946,2.27073,2.2643,2.26854,45630000.0
2008-09-22 01:10:00,2.26754,2.27096,2.26272,2.26272,39000000.0
2008-09-22 01:15:00,2.266,2.26655,2.26136,2.26237,46130000.0
2008-09-22 01:20:00,2.26207,2.26564,2.25812,2.25812,53640000.0
2008-09-22 01:25:00,2.26248,2.26595,2.25801,2.26186,42890000.0
2008-09-22 01:30:00,2.25975,2.26393,2.25736,2.2619,41010000.0
2008-09-22 01:35:00,2.25798,2.26442,2.25798,2.26131,38750000.0
2008-09-22 01:40:00,2.26152,2.26502,2.25963,2.26354,34010000.0
2008-09-22 01:45:00,2.26346,2.26485,2.25874,2.26181,51270000.0
2008-09-22 01:50:00,2.26039,2.26345,2.25933,2.26122,49630000.0
2008-09-22 01:55:00,2.26113,2.26433,2.25851,2.26259,32380000.0
2008-09-22 02:00:00,2.26192,2.26377,2.25893,2.2606,32630000.0
2008-09-22 02:05:00,2.26229,2.26449,2.26012,2.26272,50390000.0
2008-09-22 02:10:00,2.26259,2.26546,2.25868,2.26437,50130000.0
2008-09-22 02:15:00,2.26473,2.26554,2.26049,2.26401,33880000.0
2008-09-22 02:20:00,2.26152,2.26436,2.25891,2.25901,37130000.0
2008-09-22 02:25:00,2.26345,2.26478,2.25743,2.25983,43750000.0
2008-09-22 02:30:00,2.26134,2.26425,2.2573,2.26299,39140000.0
2008-09-22 02:35:00,2.2606,2.26472,2.25627,2.26227,70260000.0
2008-09-22 02:40:00,2.26333,2.2654,2.25889,2.26315,43500000.0
2008-09-22 02:45:00,2.2605,2.26551,2.25899,2.26444,36380000.0
2008-09-22 02:50:00,2.26467,2.26638,2.26041,2.26591,50260000.0
2008-09-22 02:55:00,2.26628,2.2668,2.25679,2.2662,60890000.0
2008-09-22 03:00:00,2.26707,2.26796,2.26279,2.26481,44130000.0
2008-09-22 03:05:00,2.26602,2.26802,2.26273,2.26657,46510000.0
2008-09-22 03:10:00,2.26846,2.27184,2.2628,2.26847,45380000.0
2008-09-22 03:15:00,2.26776,2.26905,2.262,2.26749,40260000.0
2008-09-22 03:20:00,2.26358,2.27004,2.26358,2.26926,36760000.0
2008-09-22 03:25:00,2.26819,2.26943,2.26243,2.26553,48250000.0
2008-09-22 03:30:00,2.267,2.26787,2.26037,2.26577,58010000.0
2008-09-22 03:35:00,2.26567,2.26745,2.26281,2.26458,47630000.0
2008-09-22 03:40:00,2.26521,2.26624,2.26107,2.26404,52750000.0
2008-09-22 03:45:00,2.26616,2.26638,2.26048,2.26421,43760000.0
2008-09-22 03:50:00,2.26368,2.26621,2.25824,2.26474,49390000.0
2008-09-22 03:55:00,2.26471,2.26726,2.25948,2.26424,56140000.0
2008-09-22 04:00:00,2.26389,2.26537,2.25964,2.26309,45270000.0
2008-09-22 04:05:00,2.25924,2.26234,2.25402,2.26024,53500000.0
2008-09-22 04:10:00,2.25923,2.26056,2.25507,2.25826,36880000.0
2008-09-22 04:15:00,2.25542,2.25971,2.25464,2.25847,44130000.0
2008-09-22 04:20:00,2.25755,2.25953,2.25484,2.25847,36130000.0
2008-09-22 04:25:00,2.25648,2.25849,2.25028,2.2535,35130000.0
2008-09-22 04:30:00,2.25647,2.25843,2.25224,2.25787,39380000.0
2008-09-22 04:35:00,2.25538,2.25858,2.25241,2.25657,48750000.0
2008-09-22 04:40:00,2.25825,2.25859,2.25383,2.25509,36760000.0
2008-09-22 04:45:00,2.25522,2.25897,2.25331,2.25682,42250000.0
2008-09-22 04:50:00,2.25567,2.25855,2.25179,2.25333,41130000.0
2008-09-22 04:55:00,2.25755,2.25755,2.25197,2.25471,42010000.0
2008-09-22 05:00:00,2.25475,2.25704,2.25003,2.25401,39760000.0
2008-09-22 05:05:00,2.25549,2.25702,2.25057,2.25477,42130000.0
2008-09-22 05:10:00,2.2502,2.25508,2.24708,2.2509,31640000.0
2008-09-22 05:15:00,2.25167,2.25297,2.24651,2.25157,41130000.0
2008-09-22 05:20:00,2.25034,2.25432,2.24759,2.25432,40500000.0
2008-09-22 05:25:00,2.25269,2.25508,2.24865,2.2529,40890000.0
2008-09-22 05:30:00,2.25326,2.25326,2.24759,2.2514,41140000.0
2008-09-22 05:35:00,2.25012,2.2526,2.2459,2.24942,39390000.0
2008-09-22 05:40:00,2.24866,2.25246,2.24609,2.25129,39000000.0
2008-09-22 05:45:00,2.25022,2.25238,2.24777,2.24992,36880000.0
2008-09-22 05:50:00,2.25064,2.25336,2.24832,2.25141,41510000.0
2008-09-22 05:55:00,2.25307,2.254,2.24982,2.25383,32000000.0
2008-09-22 06:00:00,2.24976,2.2569,2.24976,2.25643,47880000.0
2008-09-22 06:05:00,2.25688,2.25702,2.25031,2.25426,31500000.0
2008-09-22 06:10:00,2.25215,2.25704,2.24941,2.25704,47750000.0
2008-09-22 06:15:00,2.25707,2.25797,2.25163,2.2571,37380000.0
2008-09-22 06:20:00,2.2563,2.25762,2.25116,2.25116,37890000.0
2008-09-22 06:25:00,2.25625,2.25698,2.25001,2.25421,43640000.0
2008-09-22 06:30:00,2.25735,2.25735,2.25112,2.25702,41520000.0
2008-09-22 06:35:00,2.25433,2.25715,2.25131,2.25536,38130000.0
2008-09-22 06:40:00,2.25597,2.25653,2.25004,2.25387,38250000.0
2008-09-22 06:45:00,2.25095,2.2595,2.25095,2.25464,41640000.0
2008-09-22 06:50:00,2.25805,2.2593,2.25425,2.25795,44000000.0
2008-09-22 06:55:00,2.25656,2.26123,2.25522,2.2588,45130000.0
2008-09-22 07:00:00,2.2589,2.26236,2.25436,2.25897,51510000.0
2008-09-22 07:05:00,2.25921,2.26045,2.25383,2.25812,50130000.0
2008-09-22 07:10:00,2.25773,2.26029,2.25343,2.25701,40130000.0
2008-09-22 07:15:00,2.25701,2.26016,2.25348,2.2555,60890000.0
2008-09-22 07:20:00,2.25529,2.26129,2.25529,2.25932,40750000.0
2008-09-22 07:25:00,2.25899,2.26195,2.25614,2.2603,43260000.0
2008-09-22 07:30:00,2.26266,2.26389,2.25704,2.26047,53500000.0
2008-09-22 07:35:00,2.2574,2.26281,2.25616,2.25716,59770000.0
2008-09-22 07:40:00,2.25836,2.26026,2.25291,2.25691,42510000.0
2008-09-22 07:45:00,2.25629,2.25949,2.25022,2.25637,42630000.0
2008-09-22 07:50:00,2.2559,2.25818,2.25161,2.25564,52630000.0
2008-09-22 07:55:00,2.25417,2.25804,2.25288,2.25686,44130000.0
2008-09-22 08:00:00,2.25821,2.26037,2.25297,2.25975,58380000.0
2008-09-22 08:05:00,2.2581,2.26418,2.2549,2.26245,40000000.0
2008-09-22 08:10:00,2.25944,2.26343,2.25695,2.26165,45630000.0
2008-09-22 08:15:00,2.2603,2.2619,2.25652,2.25851,43010000.0
2008-09-22 08:20:00,2.26052,2.26197,2.25491,2.25696,36880000.0
2008-09-22 08:25:00,2.25827,2.26053,2.25461,2.25699,49000000.0
2008-09-22 08:30:00,2.25785,2.25952,2.2524,2.25707,37630000.0
2008-09-22 08:35:00,2.25534,2.25788,2.24996,2.25431,41890000.0
2008-09-22 08:40:00,2.24914,2.25552,2.24737,2.25414,60760000.0
2008-09-22 08:45:00,2.25098,2.25513,2.24807,2.25192,40130000.0
2008-09-22 08:50:00,2.25173,2.25173,2.24408,2.24972,41880000.0
2008-09-22 08:55:00,2.25037,2.25459,2.24601,2.24907,49760000.0
2008-09-22 09:00:00,2.25163,2.25203,2.24463,2.24899,47900000.0
2008-09-22 09:05:00,2.2509,2.25266,2.24592,2.25079,47390000.0
2008-09-22 09:10:00,2.25093,2.25309,2.24704,2.2514,44760000.0
2008-09-22 09:15:00,2.25199,2.25398,2.24659,2.25332,52250000.0
2008-09-22 09:20:00,2.25238,2.25368,2.24737,2.25266,41630000.0
2008-09-22 09:25:00,2.25031,2.25486,2.24642,2.25208,58750000.0
2008-09-22 09:30:00,2.25246,2.25473,2.24668,2.24946,35510000.0
2008-09-22 09:35:00,2.2512,2.25203,2.24638,2.24917,46380000.0
2008-09-22 09:40:00,2.25159,2.25217,2.24566,2.24906,57380000.0
2008-09-22 09:45:00,2.25041,2.25088,2.24401,2.2477,42510000.0
2008-09-22 09:50:00,2.24652,2.25348,2.24508,2.25348,46250000.0
2008-09-22 09:55:00,2.25304,2.25342,2.24657,2.25272,52000000.0
2008-09-22 10:00:00,2.25249,2.25306,2.24656,2.24944,44380000.0
2008-09-22 10:05:00,2.25052,2.25139,2.24434,2.2468,51250000.0
2008-09-22 10:10:00,2.24777,2.25031,2.24233,2.24852,46130000.0
2008-09-22 10:15:00,2.24919,2.2496,2.24439,2.24583,43130000.0
2008-09-22 10:20:00,2.2465,2.24758,2.24209,2.24274,42250000.0
2008-09-22 10:25:00,2.24384,2.24858,2.24274,2.24749,34250000.0
2008-09-22 10:30:00,2.24802,2.24908,2.24137,2.24476,44260000.0
2008-09-22 10:35:00,2.24694,2.24846,2.24315,2.24673,43630000.0
2008-09-22 10:40:00,2.24639,2.25021,2.24403,2.24906,56880000.0
2008-09-22 10:45:00,2.2446,2.25076,2.24383,2.24459,35250000.0
2008-09-22 10:50:00,2.24767,2.24953,2.23987,2.24196,47390000.0
2008-09-22 10:55:00,2.24162,2.24452,2.23651,2.24124,41130000.0
2008-09-22 11:00:00,2.23787,2.2435,2.23711,2.24335,42880000.0
2008-09-22 11:05:00,2.23962,2.24587,2.23892,2.24587,36750000.0
2008-09-22 11:10:00,2.24382,2.2455,2.23971,2.2446,46890000.0
2008-09-22 11:15:00,2.24423,2.24461,2.23846,2.24364,39750000.0
2008-09-22 11:20:00,2.24497,2.24543,2.23884,2.24422,48000000.0
2008-09-22 11:25:00,2.24449,2.24659,2.23957,2.24461,51380000.0
2008-09-22 11:30:00,2.24475,2.24826,2.24316,2.24502,47010000.0
2008-09-22 11:35:00,2.24435,2.24839,2.23616,2.24644,45760000.0
2008-09-22 11:40:00,2.2439,2.24982,2.2439,2.24691,52880000.0
2008-09-22 11:45:00,2.24786,2.2494,2.2436,2.2455,50380000.0
2008-09-22 11:50:00,2.24681,2.24948,2.24118,2.24695,40880000.0
2008-09-22 11:55:00,2.24571,2.24705,2.24059,2.24479,46000000.0
2008-09-22 12:00:00,2.24535,2.24609,2.24002,2.2454,51130000.0
2008-09-22 12:05:00,2.24333,2.24514,2.23522,2.24045,47260000.0
2008-09-22 12:10:00,2.24151,2.24151,2.23312,2.23932,57630000.0
2008-09-22 12:15:00,2.23378,2.23826,2.22973,2.23527,42880000.0
2008-09-22 12:20:00,2.23463,2.23781,2.22979,2.2346,42250000.0
2008-09-22 12:25:00,2.23501,2.23742,2.23069,2.234,41380000.0
2008-09-22 12:30:00,2.23541,2.23685,2.23079,2.23553,37630000.0
2008-09-22 12:35:00,2.23519,2.24087,2.23233,2.23988,42760000.0
2008-09-22 12:40:00,2.23625,2.2414,2.23625,2.23956,43130000.0
2008-09-22 12:45:00,2.23565,2.24378,2.23472,2.24378,45380000.0
2008-09-22 12:50:00,2.2434,2.25269,2.23801,2.25264,41130000.0
2008-09-22 12:55:00,2.24962,2.25404,2.24393,2.25268,58380000.0
2008-09-22 13:00:00,2.25483,2.25855,2.25181,2.25747,46750000.0
2008-09-22 13:05:00,2.2577,2.25871,2.24905,2.25091,48380000.0
2008-09-22 13:10:00,2.25446,2.25612,2.24953,2.25365,54140000.0
2008-09-22 13:15:00,2.254,2.25877,2.24834,2.25823,46260000.0
2008-09-22 13:20:00,2.25734,2.26279,2.25489,2.26161,45000000.0
2008-09-22 13:25:00,2.26219,2.26276,2.25684,2.26219,41650000.0
2008-09-22 13:30:00,2.26023,2.26327,2.25597,2.26278,42380000.0
2008-09-22 13:35:00,2.26127,2.26398,2.25479,2.25693,39630000.0
2008-09-22 13:40:00,2.25663,2.26175,2.25663,2.25975,43500000.0
2008-09-22 13:45:00,2.25637,2.26169,2.25606,2.26132,45750000.0
2008-09-22 13:50:00,2.26144,2.2647,2.25771,2.25951,41750000.0
2008-09-22 13:55:00,2.26345,2.26345,2.25617,2.25917,40880000.0
2008-09-22 14:00:00,2.25533,2.26307,2.25204,2.25884,48010000.0
2008-09-22 14:05:00,2.25813,2.26103,2.25209,2.25891,37500000.0
2008-09-22 14:10:00,2.26017,2.26329,2.25721,2.26281,43000000.0
2008-09-22 14:15:00,2.26009,2.26375,2.25379,2.25914,50520000.0
2008-09-22 14:20:00,2.25912,2.26296,2.25502,2.26142,48150000.0
2008-09-22 14:25:00,2.26054,2.26357,2.25665,2.25896,48630000.0
2008-09-22 14:30:00,2.25896,2.26286,2.25672,2.26286,56140000.0
2008-09-22 14:35:00,2.26247,2.26347,2.25605,2.25605,49510000.0
2008-09-22 14:40:00,2.2609,2.2609,2.25358,2.25754,45260000.0
2008-09-22 14:45:00,2.25689,2.25961,2.25325,2.2578,48010000.0
2008-09-22 14:50:00,2.25706,2.25944,2.25142,2.25552,39130000.0
2008-09-22 14:55:00,2.25697,2.26018,2.25252,2.25583,49510000.0
2008-09-22 15:00:00,2.25379,2.25654,2.25117,2.25287,46130000.0
2008-09-22 15:05:00,2.25388,2.25571,2.24935,2.25355,49010000.0
2008-09-22 15:10:00,2.25422,2.25935,2.24878,2.25344,55880000.0
2008-09-22 15:15:00,2.25153,2.25579,2.24627,2.25004,51250000.0
2008-09-22 15:20:00,2.25187,2.25413,2.24781,2.25123,46640000.0
2008-09-22 15:25:00,2.25149,2.25332,2.24661,2.24961,39380000.0
2008-09-22 15:30:00,2.24787,2.25401,2.24769,2.25261,47380000.0
2008-09-22 15:35:00,2.2499,2.25373,2.24774,2.25079,54510000.0
2008-09-22 15:40:00,2.25142,2.25397,2.24733,2.25089,44630000.0
2008-09-22 15:45:00,2.25172,2.25246,2.24493,2.25218,40010000.0
2008-09-22 15:50:00,2.25085,2.25269,2.24641,2.25185,40250000.0
2008-09-22 15:55:00,2.25131,2.25448,2.24823,2.25214,42750000.0
2008-09-22 16:00:00,2.25116,2.25404,2.24685,2.25404,51010000.0
2008-09-22 16:05:00,2.25441,2.2551,2.24874,2.25341,39750000.0
2008-09-22 16:10:00,2.25169,2.25259,2.24628,2.24911,39760000.0
2008-09-22 16:15:00,2.24661,2.25072,2.24023,2.24646,43260000.0
2008-09-22 16:20:00,2.24841,2.25335,2.24668,2.24917,43880000.0
2008-09-22 16:25:00,2.25201,2.25282,2.24814,2.25087,56130000.0
2008-09-22 16:30:00,2.24911,2.25017,2.24303,2.24685,48510000.0
2008-09-22 16:35:00,2.24616,2.24675,2.23918,2.24364,50000000.0
2008-09-22 16:40:00,2.24457,2.24926,2.24193,2.2455,45130000.0
2008-09-22 16:45:00,2.24454,2.24613,2.23995,2.24249,47500000.0
2008-09-22 16:50:00,2.24431,2.2453,2.23837,2.24432,43260000.0
2008-09-22 16:55:00,2.24165,2.24808,2.23793,2.24717,41880000.0
2008-09-22 17:00:00,2.24815,2.24815,2.2399,2.24282,48130000.0
2008-09-22 17:05:00,2.24378,2.24516,2.23812,2.2389,36000000.0
2008-09-22 17:10:00,2.23856,2.24135,2.23446,2.23952,41510000.0
2008-09-22 17:15:00,2.23839,2.24224,2.23472,2.24224,44760000.0
2008-09-22 17:20:00,2.24108,2.24199,2.23478,2.23979,50500000.0
2008-09-22 17:25:00,2.23866,2.23982,2.23251,2.2366,49630000.0
2008-09-22 17:30:00,2.23858,2.23868,2.22894,2.23684,36890000.0
2008-09-22 17:35:00,2.23525,2.23869,2.23093,2.23553,40250000.0
2008-09-22 17:40:00,2.23661,2.23763,2.23029,2.23271,39510000.0
2008-09-22 17:45:00,2.23648,2.23731,2.23207,2.23583,37880000.0
2008-09-22 17:50:00,2.23502,2.24015,2.2314,2.24015,48380000.0
2008-09-22 17:55:00,2.23763,2.23959,2.23172,2.23607,55890000.0
2008-09-22 18:00:00,2.23704,2.23916,2.2293,2.23649,56390000.0
2008-09-22 18:05:00,2.23733,2.23925,2.23549,2.23717,39130000.0
2008-09-22 18:10:00,2.24089,2.2409,2.23473,2.24017,40000000.0
2008-09-22 18:15:00,2.24005,2.24447,2.23628,2.23962,48000000.0
2008-09-22 18:20:00,2.23891,2.24448,2.23439,2.24089,49250000.0
2008-09-22 18:25:00,2.24262,2.24277,2.23302,2.23697,36750000.0
2008-09-22 18:30:00,2.23755,2.23779,2.23265,2.23455,58750000.0
2008-09-22 18:35:00,2.23601,2.23825,2.23202,2.23599,55630000.0
2008-09-22 18:40:00,2.23591,2.23823,2.23087,2.23498,49880000.0
2008-09-22 18:45:00,2.23271,2.23497,2.2275,2.22965,39000000.0
2008-09-22 18:50:00,2.23156,2.23378,2.2291,2.2299,41130000.0
2008-09-22 18:55:00,2.23265,2.23269,2.22713,2.23011,42390000.0
2008-09-22 19:00:00,2.22907,2.23184,2.22586,2.22765,50510000.0
2008-09-22 19:05:00,2.22902,2.23018,2.22267,2.22882,45630000.0
2008-09-22 19:10:00,2.2289,2.2303,2.22077,2.22788,52510000.0
2008-09-22 19:15:00,2.22494,2.22721,2.22102,2.22285,44510000.0
2008-09-22 19:20:00,2.22295,2.22649,2.22118,2.22424,48000000.0
2008-09-22 19:25:00,2.22098,2.22432,2.21857,2.22236,50500000.0
2008-09-22 19:30:00,2.22195,2.22379,2.21594,2.21983,45770000.0
2008-09-22 19:35:00,2.22079,2.22403,2.21782,2.22331,51630000.0
2008-09-22 19:40:00,2.22319,2.22659,2.21927,2.22553,56760000.0
2008-09-22 19:45:00,2.22509,2.22608,2.22056,2.22056,45890000.0
2008-09-22 19:50:00,2.22337,2.22878,2.22115,2.22804,41500000.0
2008-09-22 19:55:00,2.22607,2.22761,2.22046,2.22641,44500000.0
2008-09-22 20:00:00,2.22224,2.22675,2.22136,2.22619,49260000.0
2008-09-22 20:05:00,2.22667,2.22693,2.21899,2.22639,40880000.0
2008-09-22 20:10:00,2.22426,2.22667,2.22092,2.22211,43630000.0
2008-09-22 20:15:00,2.22554,2.22575,2.21937,2.22214,54250000.0
2008-09-22 20:20:00,2.22318,2.22449,2.21703,2.21965,51000000.0
2008-09-22 20:25:00,2.22033,2.22502,2.21939,2.22389,44750000.0
2008-09-22 20:30:00,2.22321,2.22523,2.21743,2.22495,63880000.0
2008-09-22 20:35:00,2.2215,2.22591,2.21975,2.2221,53630000.0
2008-09-22 20:40:00,2.22123,2.22482,2.21905,2.22323,46260000.0
2008-09-22 20:45:00,2.2234,2.2234,2.21674,2.22039,38010000.0
2008-09-22 20:50:00,2.2201,2.22208,2.21617,2.21686,52630000.0
2008-09-22 20:55:00,2.21993,2.22255,2.21788,2.22138,37760000.0
2008-09-22 21:00:00,2.22221,2.22235,2.21624,2.21975,42640000.0
2008-09-22 21:05:00,2.21844,2.2238,2.21563,2.21723,46010000.0
2008-09-22 21:10:00,2.22206,2.22206,2.21342,2.22095,49260000.0
2008-09-22 21:15:00,2.22132,2.2219,2.21312,2.21866,38890000.0
2008-09-22 21:20:00,2.22002,2.22141,2.21303,2.21893,52630000.0
2008-09-22 21:25:00,2.21751,2.21955,2.21064,2.21546,54140000.0
2008-09-22 21:30:00,2.21494,2.21582,2.20838,2.21258,46380000.0
2008-09-22 21:35:00,2.2087,2.2145,2.2077,2.21242,53760000.0
2008-09-22 21:40:00,2.21258,2.21712,2.20892,2.21549,45380000.0
2008-09-22 21:45:00,2.21781,2.21898,2.21327,2.2171,46380000.0
2008-09-22 21:50:00,2.21675,2.2178,2.21126,2.21463,45760000.0
2008-09-22 21:55:00,2.21325,2.21712,2.20961,2.21227,49000000.0
2008-09-22 22:00:00,2.21644,2.21832,2.21226,2.21753,40500000.0
2008-09-22 22:05:00,2.21911,2.22028,2.21523,2.21975,45630000.0
2008-09-22 22:10:00,2.21926,2.22216,2.216,2.21902,39140000.0
2008-09-22 22:15:00,2.22206,2.22238,2.21556,2.2217,39500000.0
2008-09-22 22:20:00,2.21941,2.22468,2.21561,2.22243,47380000.0
2008-09-22 22:25:00,2.22361,2.22944,2.22162,2.22613,38000000.0
2008-09-22 22:30:00,2.22695,2.2296,2.2235,2.22633,43750000.0
2008-09-22 22:35:00,2.22974,2.23126,2.22518,2.22998,53500000.0
2008-09-22 22:40:00,2.22952,2.23075,2.22589,2.22869,42000000.0
2008-09-22 22:45:00,2.23041,2.23245,2.22579,2.23217,44500000.0
2008-09-22 22:50:00,2.23059,2.23318,2.22551,2.23105,56000000.0
2008-09-22 22:55:00,2.23288,2.23396,2.22872,2.23365,47020000.0
2008-09-22 23:00:00,2.23169,2.23475,2.22917,2.2327,45380000.0
2008-09-22 23:05:00,2.2323,2.23435,2.22847,2.23291,38260000.0
2008-09-22 23:10:00,2.23118,2.23397,2.22614,2.23209,47010000.0
2008-09-22 23:15:00,2.23095,2.23371,2.22614,2.23175,43750000.0
2008-09-22 23:20:00,2.22762,2.23199,2.22617,2.22917,42630000.0
2008-09-22 23:25:00,2.22505,2.23151,2.22401,2.22852,35390000.0
2008-09-22 23:30:00,2.2293,2.23166,2.22547,2.22977,43750000.0
2008-09-22 23:35:00,2.22981,2.23162,2.22396,2.22913,46880000.0
2008-09-22 23:40:00,2.22678,2.22978,2.22322,2.22801,53880000.0
2008-09-22 23:45:00,2.23073,2.23092,2.21822,2.22706,44250000.0
2008-09-22 23:50:00,2.22837,2.2305,2.22248,2.22872,43010000.0
2008-09-22 23:55:00,2.22281,2.23028,2.22259,2.22972,37900000.0
2008-09-23 00:00:00,2.22732,2.23119,2.22468,2.23103,44500000.0
2008-09-23 00:05:00,2.23056,2.23139,2.22509,2.22667,47380000.0
2008-09-23 00:10:00,2.22839,2.23196,2.22582,2.22833,40760000.0
2008-09-23 00:15:00,2.22686,2.23318,2.22611,2.22915,33500000.0
2008-09-23 00:20:00,2.23157,2.2323,2.2246,2.22785,42000000.0
2008-09-23 00:25:00,2.22963,2.23182,2.22525,2.22797,46630000.0
2008-09-23 00:30:00,2.23121,2.23125,2.22451,2.23032,36750000.0
2008-09-23 00:35:00,2.22705,2.23168,2.22429,2.2294,43010000.0
2008-09-23 00:40:00,2.22661,2.23028,2.22506,2.22712,38000000.0
2008-09-23 00:45:00,2.23044,2.23257,2.22368,2.22978,45750000.0
2008-09-23 00:50:00,2.22814,2.23029,2.22505,2.23005,52760000.0
2008-09-23 00:55:00,2.22829,2.2313,2.22351,2.22998,45260000.0
2008-09-23 01:00:00,2.23034,2.23075,2.22582,2.22959,52010000.0
2008-09-23 01:05:00,2.22748,2.2316,2.22539,2.22904,34880000.0
2008-09-23 01:10:00,2.23162,2.23162,2.22355,2.23047,44260000.0
2008-09-23 01:15:00,2.23087,2.23095,2.22508,2.22946,44380000.0
2008-09-23 01:20:00,2.22738,2.22972,2.22244,2.22671,42380000.0
2008-09-23 01:25:00,2.22548,2.23041,2.22088,2.2302,55770000.0
2008-09-23 01:30:00,2.2305,2.23063,2.22489,2.22659,47500000.0
2008-09-23 01:35:00,2.23189,2.23237,2.22427,2.22871,42880000.0
2008-09-23 01:40:00,2.22876,2.22945,2.22125,2.228,49880000.0
2008-09-23 01:45:00,2.22773,2.22954,2.22059,2.22901,45890000.0
2008-09-23 01:50:00,2.22561,2.23014,2.22465,2.22671,46880000.0
2008-09-23 01:55:00,2.22385,2.22828,2.22209,2.22584,41130000.0
2008-09-23 02:00:00,2.22771,2.22883,2.22447,2.2265,36250000.0
2008-09-23 02:05:00,2.22477,2.2285,2.22205,2.22496,46260000.0
2008-09-23 02:10:00,2.22497,2.22717,2.22031,2.22477,52510000.0
2008-09-23 02:15:00,2.22642,2.22642,2.22141,2.2243,39000000.0
2008-09-23 02:20:00,2.22334,2.22643,2.22096,2.22102,30000000.0
2008-09-23 02:25:00,2.22553,2.2268,2.22037,2.22121,45260000.0
2008-09-23 02:30:00,2.22493,2.22761,2.22037,2.22568,43130000.0
2008-09-23 02:35:00,2.222,2.2268,2.22067,2.22365,58130000.0
2008-09-23 02:40:00,2.22474,2.22502,2.2189,2.22243,43750000.0
2008-09-23 02:45:00,2.22072,2.2255,2.2197,2.22497,42380000.0
2008-09-23 02:50:00,2.22549,2.22628,2.21874,2.22362,50140000.0
2008-09-23 02:55:00,2.22525,2.22612,2.21781,2.22541,55380000.0
2008-09-23 03:00:00,2.22661,2.22837,2.22279,2.22399,47880000.0
2008-09-23 03:05:00,2.22762,2.2286,2.22317,2.22796,49880000.0
2008-09-23 03:10:00,2.22826,2.22883,2.22138,2.22715,54500000.0
2008-09-23 03:15:00,2.2286,2.22954,2.22355,2.22789,44010000.0
2008-09-23 03:20:00,2.22481,2.23071,2.2241,2.22958,38640000.0
2008-09-23 03:25:00,2.23011,2.23203,2.22457,2.22994,45890000.0
2008-09-23 03:30:00,2.23166,2.23239,2.22448,2.23095,60880000.0
2008-09-23 03:35:00,2.22998,2.23119,2.22669,2.22765,47130000.0
2008-09-23 03:40:00,2.22941,2.23158,2.22596,2.2292,51630000.0
2008-09-23 03:45:00,2.23215,2.23238,2.2279,2.23179,47130000.0
2008-09-23 03:50:00,2.23299,2.2332,2.22556,2.2324,47010000.0
2008-09-23 03:55:00,2.23209,2.23216,2.2259,2.23069,51750000.0
2008-09-23 04:00:00,2.22808,2.23286,2.22721,2.23082,44640000.0
2008-09-23 04:05:00,2.22936,2.23248,2.22424,2.22875,51260000.0
2008-09-23 04:10:00,2.23068,2.23109,2.22547,2.22815,30250000.0
2008-09-23 04:15:00,2.22679,2.23076,2.22679,2.22872,34880000.0
2008-09-23 04:20:00,2.22825,2.23072,2.22548,2.22933,41250000.0
2008-09-23 04:25:00,2.22817,2.23066,2.22365,2.22559,47130000.0
2008-09-23 04:30:00,2.22897,2.23093,2.22538,2.22836,34630000.0
2008-09-23 04:35:00,2.22712,2.23074,2.22363,2.23022,44500000.0
2008-09-23 04:40:00,2.23035,2.23165,2.22536,2.22536,32000000.0
2008-09-23 04:45:00,2.22759,2.23106,2.22495,2.23038,44010000.0
2008-09-23 04:50:00,2.22886,2.23196,2.22583,2.2278,38510000.0
2008-09-23 04:55:00,2.23185,2.23217,2.22537,2.22894,43000000.0
2008-09-23 05:00:00,2.22884,2.23186,2.22524,2.22955,37880000.0
2008-09-23 05:05:00,2.23186,2.23296,2.22592,2.23085,42000000.0
2008-09-23 05:10:00,2.22868,2.232,2.22686,2.22997,38500000.0
2008-09-23 05:15:00,2.23086,2.23253,2.22323,2.2312,32000000.0
2008-09-23 05:20:00,2.22908,2.23351,2.22789,2.23219,39510000.0
2008-09-23 05:25:00,2.23098,2.23362,2.22815,2.23194,39880000.0
2008-09-23 05:30:00,2.23302,2.2341,2.22812,2.23159,50130000.0
2008-09-23 05:35:00,2.23117,2.23343,2.22707,2.23205,41510000.0
2008-09-23 05:40:00,2.23054,2.23246,2.22654,2.23201,43000000.0
2008-09-23 05:45:00,2.22881,2.23266,2.2273,2.22914,33750000.0
2008-09-23 05:50:00,2.23163,2.23198,2.2262,2.22946,48750000.0
2008-09-23 05:55:00,2.22996,2.23287,2.22549,2.23147,35250000.0
2008-09-23 06:00:00,2.22582,2.23259,2.22582,2.23113,48000000.0
2008-09-23 06:05:00,2.23028,2.23149,2.22672,2.2286,35250000.0
2008-09-23 06:10:00,2.22824,2.23153,2.22397,2.22907,47380000.0
2008-09-23 06:15:00,2.229,2.23211,2.22503,2.23025,33010000.0
2008-09-23 06:20:00,2.22935,2.23245,2.22712,2.22712,42010000.0
2008-09-23 06:25:00,2.23104,2.23278,2.22602,2.23045,37000000.0
2008-09-23 06:30:00,2.23186,2.23186,2.22662,2.23014,33000000.0
2008-09-23 06:35:00,2.22854,2.2309,2.22544,2.22938,39380000.0
2008-09-23 06:40:00,2.22895,2.23095,2.22508,2.22871,42750000.0
2008-09-23 06:45:00,2.22639,2.23114,2.22509,2.2272,32630000.0
2008-09-23 06:50:00,2.22843,2.22928,2.2239,2.22791,41130000.0
2008-09-23 06:55:00,2.22733,2.22987,2.22477,2.22705,50260000.0
2008-09-23 07:00:00,2.23055,2.23161,2.2253,2.22891,57380000.0
2008-09-23 07:05:00,2.23084,2.23381,2.22642,2.23068,44380000.0
2008-09-23 07:10:00,2.23189,2.23283,2.22762,2.23258,35750000.0
2008-09-23 07:15:00,2.23237,2.23503,2.22795,2.23118,57010000.0
2008-09-23 07:20:00,2.22564,2.23287,2.22564,2.23098,44880000.0
2008-09-23 07:25:00,2.23135,2.2325,2.22665,2.2284,50880000.0
2008-09-23 07:30:00,2.23174,2.23249,2.22565,2.23115,48760000.0
2008-09-23 07:35:00,2.22604,2.23211,2.22509,2.22897,50390000.0
2008-09-23 07:40:00,2.23021,2.23114,2.22345,2.22679,40130000.0
2008-09-23 07:45:00,2.22781,2.22874,2.22315,2.22508,44020000.0
2008-09-23 07:50:00,2.22734,2.22829,2.21969,2.22267,54130000.0
2008-09-23 07:55:00,2.22266,2.22517,2.2202,2.22378,49880000.0
2008-09-23 08:00:00,2.22447,2.225,2.21702,2.22321,58000000.0
2008-09-23 08:05:00,2.22498,2.22633,2.21956,2.22525,45380000.0
2008-09-23 08:10:00,2.22295,2.22692,2.22231,2.22488,37750000.0
2008-09-23 08:15:00,2.22581,2.22646,2.22017,2.22126,46880000.0
2008-09-23 08:20:00,2.22363,2.22437,2.21894,2.22125,46760000.0
2008-09-23 08:25:00,2.22284,2.22648,2.21891,2.22196,59510000.0
2008-09-23 08:30:00,2.22389,2.228,2.21887,2.22419,39250000.0
2008-09-23 08:35:00,2.22617,2.22891,2.22143,2.22769,52500000.0
2008-09-23 08:40:00,2.22404,2.22897,2.22127,2.22519,67750000.0
2008-09-23 08:45:00,2.2237,2.22717,2.21809,2.22287,43250000.0
2008-09-23 08:50:00,2.22332,2.22665,2.21858,2.22643,43010000.0
2008-09-23 08:55:00,2.22492,2.23042,2.22288,2.22739,49140000.0
2008-09-23 09:00:00,2.22847,2.23141,2.22188,2.22735,42250000.0
2008-09-23 09:05:00,2.22995,2.23359,2.22757,2.23218,46380000.0
2008-09-23 09:10:00,2.23169,2.23436,2.22695,2.23158,49010000.0
2008-09-23 09:15:00,2.23424,2.23724,2.23014,2.23535,47890000.0
2008-09-23 09:20:00,2.23613,2.23684,2.2302,2.23481,46000000.0
2008-09-23 09:25:00,2.23183,2.23522,2.22671,2.23183,59140000.0
2008-09-23 09:30:00,2.23369,2.23591,2.22959,2.23316,40880000.0
2008-09-23 09:35:00,2.23452,2.23646,2.23017,2.23289,47510000.0
2008-09-23 09:40:00,2.23289,2.23491,2.22903,2.23385,60010000.0
2008-09-23 09:45:00,2.23411,2.23484,2.22844,2.23059,45500000.0
2008-09-23 09:50:00,2.22942,2.23289,2.2222,2.2281,39260000.0
2008-09-23 09:55:00,2.22806,2.23107,2.22317,2.22995,54000000.0
2008-09-23 10:00:00,2.23147,2.23578,2.22663,2.23472,39760000.0
2008-09-23 10:05:00,2.23537,2.23801,2.23095,2.23402,43510000.0
2008-09-23 10:10:00,2.23432,2.23825,2.23146,2.23766,48000000.0
2008-09-23 10:15:00,2.23889,2.23975,2.23288,2.23883,44880000.0
2008-09-23 10:20:00,2.24,2.24478,2.23796,2.24089,48130000.0
2008-09-23 10:25:00,2.24126,2.24506,2.2391,2.24412,38130000.0
2008-09-23 10:30:00,2.24452,2.24469,2.23956,2.24236,41130000.0
2008-09-23 10:35:00,2.24461,2.2452,2.24115,2.24452,47260000.0
2008-09-23 10:40:00,2.24442,2.24633,2.2403,2.24233,53630000.0
2008-09-23 10:45:00,2.23917,2.24549,2.23906,2.23906,37010000.0
2008-09-23 10:50:00,2.24553,2.24757,2.24142,2.24757,44250000.0
2008-09-23 10:55:00,2.24642,2.24663,2.2404,2.2458,41880000.0
2008-09-23 11:00:00,2.24743,2.25239,2.24302,2.25189,41130000.0
2008-09-23 11:05:00,2.25029,2.25386,2.2449,2.2479,35500000.0
2008-09-23 11:10:00,2.24876,2.2528,2.24614,2.25191,45510000.0
2008-09-23 11:15:00,2.25115,2.25231,2.24576,2.25098,37750000.0
2008-09-23 11:20:00,2.24862,2.25063,2.24418,2.25045,51880000.0
2008-09-23 11:25:00,2.24947,2.25117,2.24444,2.24922,45130000.0
2008-09-23 11:30:00,2.24939,2.24939,2.24309,2.24634,48630000.0
2008-09-23 11:35:00,2.2474,2.24816,2.23964,2.24473,45250000.0
2008-09-23 11:40:00,2.24199,2.24557,2.23766,2.24056,53250000.0
2008-09-23 11:45:00,2.24059,2.24364,2.23712,2.24149,55130000.0
2008-09-23 11:50:00,2.24395,2.24528,2.23507,2.23948,38380000.0
2008-09-23 11:55:00,2.23883,2.23964,2.23291,2.23742,49510000.0
2008-09-23 12:00:00,2.23608,2.2382,2.23214,2.23699,43250000.0
2008-09-23 12:05:00,2.23733,2.23733,2.2299,2.23591,47380000.0
2008-09-23 12:10:00,2.23517,2.23822,2.22773,2.23767,51750000.0
2008-09-23 12:15:00,2.23347,2.23855,2.23118,2.23679,37250000.0
2008-09-23 12:20:00,2.23524,2.23789,2.22632,2.23142,44880000.0
2008-09-23 12:25:00,2.23233,2.23287,2.22692,2.23175,38630000.0
2008-09-23 12:30:00,2.23346,2.23659,2.22817,2.23579,46010000.0
2008-09-23 12:35:00,2.23524,2.23683,2.22857,2.23586,44260000.0
2008-09-23 12:40:00,2.23062,2.23507,2.22928,2.23231,48130000.0
2008-09-23 12:45:00,2.22757,2.2346,2.22757,2.23444,47270000.0
2008-09-23 12:50:00,2.2316,2.23666,2.22979,2.23496,46010000.0
2008-09-23 12:55:00,2.23394,2.23738,2.23072,2.2358,59130000.0
2008-09-23 13:00:00,2.23447,2.23777,2.23293,2.23731,55010000.0
2008-09-23 13:05:00,2.23859,2.23976,2.23298,2.23709,50750000.0
2008-09-23 13:10:00,2.23719,2.241,2.23308,2.24038,46260000.0
2008-09-23 13:15:00,2.24023,2.24065,2.23453,2.23979,42260000.0
2008-09-23 13:20:00,2.23725,2.24082,2.23507,2.23901,50750000.0
2008-09-23 13:25:00,2.2399,2.24219,2.23518,2.23934,48000000.0
2008-09-23 13:30:00,2.23736,2.23876,2.23281,2.2367,50760000.0
2008-09-23 13:35:00,2.23708,2.23874,2.23144,2.23392,43250000.0
2008-09-23 13:40:00,2.23392,2.23786,2.23342,2.23474,38880000.0
2008-09-23 13:45:00,2.23135,2.23619,2.23089,2.2344,43140000.0
2008-09-23 13:50:00,2.23519,2.23602,2.23169,2.2335,44520000.0
2008-09-23 13:55:00,2.23509,2.23839,2.23267,2.2364,43130000.0
2008-09-23 14:00:00,2.23163,2.23801,2.23163,2.23801,44010000.0
2008-09-23 14:05:00,2.23806,2.24237,2.23488,2.23904,44140000.0
2008-09-23 14:10:00,2.24146,2.24395,2.23635,2.24242,41000000.0
2008-09-23 14:15:00,2.24101,2.24583,2.23759,2.24252,58630000.0
2008-09-23 14:20:00,2.24283,2.24349,2.23456,2.2408,51130000.0
2008-09-23 14:25:00,2.24085,2.24445,2.23717,2.24026,44130000.0
2008-09-23 14:30:00,2.24268,2.24817,2.24125,2.24699,54630000.0
2008-09-23 14:35:00,2.24778,2.24806,2.24065,2.24172,49260000.0
2008-09-23 14:40:00,2.24724,2.2473,2.23589,2.24225,44760000.0
2008-09-23 14:45:00,2.24371,2.2464,2.23844,2.2464,49760000.0
2008-09-23 14:50:00,2.24473,2.24519,2.23957,2.24029,50880000.0
2008-09-23 14:55:00,2.24352,2.24797,2.24091,2.24782,51510000.0
2008-09-23 15:00:00,2.24665,2.24967,2.24294,2.24577,45630000.0
2008-09-23 15:05:00,2.24828,2.24909,2.24317,2.24868,54760000.0
2008-09-23 15:10:00,2.24802,2.25074,2.24351,2.24539,42380000.0
2008-09-23 15:15:00,2.24279,2.24663,2.24024,2.24274,53140000.0
2008-09-23 15:20:00,2.24475,2.24672,2.23696,2.24163,38010000.0
2008-09-23 15:25:00,2.23964,2.24188,2.23484,2.23682,36380000.0
2008-09-23 15:30:00,2.23455,2.23828,2.23123,2.23535,48250000.0
2008-09-23 15:35:00,2.23182,2.23763,2.23078,2.23275,45260000.0
2008-09-23 15:40:00,2.2335,2.23866,2.23153,2.23513,39500000.0
2008-09-23 15:45:00,2.23749,2.23943,2.23226,2.23799,37500000.0
2008-09-23 15:50:00,2.23641,2.23859,2.23271,2.23614,44510000.0
2008-09-23 15:55:00,2.23481,2.23832,2.23151,2.23542,46130000.0
2008-09-23 16:00:00,2.23563,2.23744,2.23049,2.23744,46010000.0
2008-09-23 16:05:00,2.23604,2.23812,2.23162,2.23812,45750000.0
2008-09-23 16:10:00,2.23662,2.24033,2.23152,2.2377,44130000.0
2008-09-23 16:15:00,2.23637,2.24017,2.2324,2.23706,44260000.0
2008-09-23 16:20:00,2.23924,2.24216,2.23468,2.23468,46500000.0
2008-09-23 16:25:00,2.23867,2.23979,2.2354,2.23836,48380000.0
2008-09-23 16:30:00,2.23705,2.2382,2.23219,2.23648,44010000.0
2008-09-23 16:35:00,2.23658,2.23808,2.23032,2.23471,53890000.0
2008-09-23 16:40:00,2.23667,2.23868,2.23419,2.23524,42750000.0
2008-09-23 16:45:00,2.2351,2.23647,2.2299,2.23327,51250000.0
2008-09-23 16:50:00,2.23294,2.23936,2.22913,2.23728,47640000.0
2008-09-23 16:55:00,2.23608,2.23748,2.22897,2.23385,49390000.0
2008-09-23 17:00:00,2.23417,2.23866,2.23301,2.23634,50130000.0
2008-09-23 17:05:00,2.23645,2.23797,2.23308,2.23429,34010000.0
2008-09-23 17:10:00,2.2347,2.23733,2.22887,2.23282,45500000.0
2008-09-23 17:15:00,2.23214,2.23718,2.2283,2.23718,43500000.0
2008-09-23 17:20:00,2.23679,2.23836,2.23265,2.23776,48130000.0
2008-09-23 17:25:00,2.23803,2.24123,2.2318,2.23895,50130000.0
2008-09-23 17:30:00,2.24078,2.24158,2.23296,2.23945,41250000.0
2008-09-23 17:35:00,2.23884,2.24018,2.23131,2.2351,42500000.0
2008-09-23 17:40:00,2.23553,2.24142,2.23063,2.23733,36750000.0
2008-09-23 17:45:00,2.24051,2.24207,2.23638,2.24024,38630000.0
2008-09-23 17:50:00,2.23911,2.24106,2.23327,2.23889,58000000.0
2008-09-23 17:55:00,2.23794,2.23828,2.2307,2.23359,63750000.0
2008-09-23 18:00:00,2.23552,2.23767,2.22764,2.23554,53380000.0
2008-09-23 18:05:00,2.23655,2.2403,2.234,2.23785,35500000.0
2008-09-23 18:10:00,2.23921,2.24007,2.23369,2.23938,44250000.0
2008-09-23 18:15:00,2.2379,2.2396,2.23472,2.2387,49010000.0
2008-09-23 18:20:00,2.23853,2.23948,2.23411,2.23794,40750000.0
2008-09-23 18:25:00,2.23876,2.23889,2.23253,2.23851,38260000.0
2008-09-23 18:30:00,2.23874,2.24125,2.23402,2.2412,59750000.0
2008-09-23 18:35:00,2.23957,2.24326,2.23467,2.2425,59250000.0
2008-09-23 18:40:00,2.24262,2.24343,2.2354,2.243,45760000.0
2008-09-23 18:45:00,2.24346,2.24644,2.23747,2.24112,38380000.0
2008-09-23 18:50:00,2.24337,2.24562,2.24095,2.24299,46630000.0
2008-09-23 18:55:00,2.24518,2.24873,2.24094,2.24873,42250000.0
2008-09-23 19:00:00,2.24569,2.25437,2.24345,2.25239,45630000.0
2008-09-23 19:05:00,2.25391,2.25717,2.24993,2.25298,42140000.0
2008-09-23 19:10:00,2.25269,2.25411,2.24661,2.25225,51750000.0
2008-09-23 19:15:00,2.25079,2.25483,2.24871,2.252,39380000.0
2008-09-23 19:20:00,2.25191,2.2563,2.25068,2.25392,46760000.0
2008-09-23 19:25:00,2.2514,2.25634,2.24862,2.25605,48260000.0
2008-09-23 19:30:00,2.25548,2.2588,2.24913,2.25292,47630000.0
2008-09-23 19:35:00,2.25493,2.25552,2.24983,2.25409,59510000.0
2008-09-23 19:40:00,2.25622,2.25853,2.25199,2.25578,50380000.0
2008-09-23 19:45:00,2.2542,2.25865,2.25059,2.25309,44000000.0
2008-09-23 19:50:00,2.25789,2.2597,2.25452,2.25892,44010000.0
2008-09-23 19:55:00,2.25939,2.26007,2.24864,2.25433,54130000.0
2008-09-23 20:00:00,2.25354,2.25544,2.24993,2.25341,55890000.0
2008-09-23 20:05:00,2.25256,2.25351,2.24702,2.2506,47880000.0
2008-09-23 20:10:00,2.24697,2.25184,2.24342,2.24899,45000000.0
2008-09-23 20:15:00,2.25013,2.25219,2.24702,2.2505,50260000.0
2008-09-23 20:20:00,2.25091,2.25091,2.24584,2.24798,50010000.0
2008-09-23 20:25:00,2.24787,2.25078,2.24568,2.24876,48500000.0
2008-09-23 20:30:00,2.24853,2.25018,2.24403,2.24953,62500000.0
2008-09-23 20:35:00,2.24758,2.24856,2.24302,2.24464,44500000.0
2008-09-23 20:40:00,2.24341,2.24725,2.23996,2.24559,43750000.0
2008-09-23 20:45:00,2.24595,2.24655,2.23971,2.24494,35510000.0
2008-09-23 20:50:00,2.24568,2.24668,2.24202,2.24272,47260000.0
2008-09-23 20:55:00,2.24659,2.24695,2.24033,2.24632,44510000.0
2008-09-23 21:00:00,2.24595,2.24789,2.24121,2.24512,43000000.0
2008-09-23 21:05:00,2.24484,2.24694,2.2384,2.24515,46010000.0
2008-09-23 21:10:00,2.24579,2.24739,2.23864,2.24482,51750000.0
2008-09-23 21:15:00,2.24621,2.24689,2.23973,2.24419,43760000.0
2008-09-23 21:20:00,2.24555,2.24563,2.23995,2.24563,44390000.0
2008-09-23 21:25:00,2.24312,2.24691,2.24023,2.24343,43380000.0
2008-09-23 21:30:00,2.2432,2.24626,2.23927,2.24626,50000000.0
2008-09-23 21:35:00,2.24382,2.24742,2.24103,2.24395,49010000.0
2008-09-23 21:40:00,2.24708,2.24938,2.24221,2.2447,48010000.0
2008-09-23 21:45:00,2.24678,2.24875,2.24247,2.24716,47380000.0
2008-09-23 21:50:00,2.24666,2.24745,2.24144,2.24608,48880000.0
2008-09-23 21:55:00,2.24202,2.24675,2.24137,2.24137,47760000.0
2008-09-23 22:00:00,2.24703,2.24716,2.24042,2.24475,42130000.0
2008-09-23 22:05:00,2.24561,2.24688,2.23929,2.2454,51500000.0
2008-09-23 22:10:00,2.24704,2.24912,2.24414,2.24771,41640000.0
2008-09-23 22:15:00,2.24717,2.25169,2.24164,2.25169,39750000.0
2008-09-23 22:20:00,2.25164,2.25264,2.24466,2.24817,45630000.0
2008-09-23 22:25:00,2.24851,2.25163,2.24483,2.24805,40630000.0
2008-09-23 22:30:00,2.25087,2.25318,2.24733,2.25091,46880000.0
2008-09-23 22:35:00,2.25202,2.25344,2.24686,2.25155,48380000.0
2008-09-23 22:40:00,2.25292,2.25449,2.2485,2.25095,40380000.0
2008-09-23 22:45:00,2.25172,2.25439,2.24789,2.25185,48510000.0
2008-09-23 22:50:00,2.25234,2.25611,2.24834,2.25264,53630000.0
2008-09-23 22:55:00,2.25161,2.2557,2.25049,2.2557,47630000.0
2008-09-23 23:00:00,2.25487,2.2569,2.25103,2.25626,39390000.0
2008-09-23 23:05:00,2.25436,2.25689,2.24782,2.25324,37000000.0
2008-09-23 23:10:00,2.2506,2.25318,2.24496,2.25098,40640000.0
2008-09-23 23:15:00,2.25304,2.25339,2.24696,2.2529,53250000.0
2008-09-23 23:20:00,2.24989,2.25503,2.24711,2.25293,41630000.0
2008-09-23 23:25:00,2.25079,2.25153,2.24007,2.24734,39510000.0
2008-09-23 23:30:00,2.25234,2.25242,2.2462,2.25216,40380000.0
2008-09-23 23:35:00,2.25098,2.25424,2.24922,2.25348,45630000.0
2008-09-23 23:40:00,2.25281,2.25376,2.248,2.25108,46890000.0
2008-09-23 23:45:00,2.25195,2.25494,2.24803,2.24803,51390000.0
2008-09-23 23:50:00,2.24946,2.25446,2.24621,2.25058,39010000.0
2008-09-23 23:55:00,2.24725,2.25041,2.2454,2.24678,40640000.0
2008-09-24 00:00:00,2.24862,2.24964,2.24308,2.24788,43650000.0
2008-09-24 00:05:00,2.24682,2.24865,2.24215,2.24462,47640000.0
2008-09-24 00:10:00,2.24666,2.24777,2.24292,2.24607,41630000.0
2008-09-24 00:15:00,2.24644,2.24846,2.24334,2.24334,38130000.0
2008-09-24 00:20:00,2.2464,2.24954,2.24463,2.24886,44380000.0
2008-09-24 00:25:00,2.24792,2.24938,2.24381,2.24721,51750000.0
2008-09-24 00:30:00,2.24773,2.24826,2.24289,2.24651,40260000.0
2008-09-24 00:35:00,2.24403,2.24938,2.24014,2.24692,48640000.0
2008-09-24 00:40:00,2.24534,2.24813,2.23957,2.24212,26130000.0
2008-09-24 00:45:00,2.24128,2.2478,2.24088,2.24401,49750000.0
2008-09-24 00:50:00,2.24644,2.24709,2.24214,2.24578,42650000.0
2008-09-24 00:55:00,2.24293,2.2461,2.23934,2.24442,57520000.0
2008-09-24 01:00:00,2.24381,2.24553,2.24002,2.24376,52900000.0
2008-09-24 01:05:00,2.24166,2.24634,2.24055,2.24634,42130000.0
2008-09-24 01:10:00,2.24587,2.24917,2.24265,2.24881,48380000.0
2008-09-24 01:15:00,2.24822,2.25009,2.24199,2.24839,53760000.0
2008-09-24 01:20:00,2.24702,2.24768,2.24057,2.2423,48390000.0
2008-09-24 01:25:00,2.24459,2.24842,2.23959,2.2475,54280000.0
2008-09-24 01:30:00,2.24732,2.24913,2.24137,2.24579,41260000.0
2008-09-24 01:35:00,2.24726,2.24852,2.24244,2.2468,43630000.0
2008-09-24 01:40:00,2.2458,2.24742,2.23933,2.24477,51400000.0
2008-09-24 01:45:00,2.24511,2.24788,2.24149,2.24387,48630000.0
2008-09-24 01:50:00,2.2436,2.24714,2.24288,2.24687,38520000.0
2008-09-24 01:55:00,2.2433,2.24868,2.24297,2.24618,49380000.0
2008-09-24 02:00:00,2.24553,2.24746,2.24293,2.24446,37880000.0
2008-09-24 02:05:00,2.24482,2.24622,2.23985,2.24353,54640000.0
2008-09-24 02:10:00,2.24382,2.24544,2.23875,2.24158,52750000.0
2008-09-24 02:15:00,2.24397,2.24537,2.24137,2.24432,36500000.0
2008-09-24 02:20:00,2.24458,2.24717,2.24027,2.24027,45510000.0
2008-09-24 02:25:00,2.24527,2.24688,2.2398,2.24214,46250000.0
2008-09-24 02:30:00,2.24258,2.24765,2.24125,2.24507,46130000.0
2008-09-24 02:35:00,2.24472,2.24858,2.23877,2.24753,59630000.0
2008-09-24 02:40:00,2.24704,2.24772,2.24128,2.24675,43000000.0
2008-09-24 02:45:00,2.24211,2.24902,2.24211,2.24642,39750000.0
2008-09-24 02:50:00,2.24623,2.24755,2.24055,2.24715,44130000.0
2008-09-24 02:55:00,2.24717,2.24787,2.24042,2.24706,70130000.0
2008-09-24 03:00:00,2.24575,2.24948,2.24356,2.24617,46260000.0
2008-09-24 03:05:00,2.24746,2.24947,2.24295,2.24628,49750000.0
2008-09-24 03:10:00,2.24838,2.25083,2.24365,2.24777,52880000.0
2008-09-24 03:15:00,2.24822,2.25009,2.24376,2.24844,43250000.0
2008-09-24 03:20:00,2.24288,2.25029,2.24288,2.24838,39880000.0
2008-09-24 03:25:00,2.24687,2.24997,2.24368,2.24769,48260000.0
2008-09-24 03:30:00,2.24948,2.25093,2.24256,2.25052,60250000.0
2008-09-24 03:35:00,2.25061,2.25133,2.24575,2.24794,45630000.0
2008-09-24 03:40:00,2.24829,2.25089,2.24341,2.24561,54510000.0
2008-09-24 03:45:00,2.24433,2.24611,2.24153,2.24507,44000000.0
2008-09-24 03:50:00,2.24576,2.24634,2.23711,2.24317,53760000.0
2008-09-24 03:55:00,2.24471,2.24649,2.23719,2.24623,51010000.0
2008-09-24 04:00:00,2.24392,2.24862,2.24282,2.24612,52630000.0
2008-09-24 04:05:00,2.24525,2.24779,2.24149,2.24779,47630000.0
2008-09-24 04:10:00,2.24675,2.24727,2.24266,2.24672,35250000.0
2008-09-24 04:15:00,2.24168,2.24712,2.24168,2.24483,33130000.0
2008-09-24 04:20:00,2.24365,2.24688,2.24201,2.24551,41510000.0
2008-09-24 04:25:00,2.24543,2.24692,2.2406,2.2431,41630000.0
2008-09-24 04:30:00,2.24703,2.24791,2.24286,2.24702,40010000.0
2008-09-24 04:35:00,2.24249,2.24811,2.24072,2.24717,45010000.0
2008-09-24 04:40:00,2.24571,2.24796,2.24244,2.24252,39000000.0
2008-09-24 04:45:00,2.24624,2.24829,2.24294,2.24758,38250000.0
2008-09-24 04:50:00,2.24639,2.24886,2.2422,2.24243,45630000.0
2008-09-24 04:55:00,2.24674,2.24849,2.24277,2.24555,40750000.0
2008-09-24 05:00:00,2.24613,2.24842,2.24212,2.24542,37880000.0
2008-09-24 05:05:00,2.24685,2.24866,2.24263,2.24571,42000000.0
2008-09-24 05:10:00,2.24183,2.24814,2.24173,2.2458,37760000.0
2008-09-24 05:15:00,2.24447,2.24681,2.24089,2.24555,32130000.0
2008-09-24 05:20:00,2.24413,2.24737,2.24137,2.24529,35380000.0
2008-09-24 05:25:00,2.24408,2.24744,2.24174,2.24629,40130000.0
2008-09-24 05:30:00,2.24633,2.24784,2.24283,2.24675,46020000.0
2008-09-24 05:35:00,2.24736,2.24766,2.24092,2.24738,40010000.0
2008-09-24 05:40:00,2.24613,2.24729,2.24152,2.24726,42380000.0
2008-09-24 05:45:00,2.24467,2.24809,2.24312,2.24674,34500000.0
2008-09-24 05:50:00,2.24806,2.24821,2.24213,2.24763,40760000.0
2008-09-24 05:55:00,2.2465,2.24817,2.24286,2.24761,34750000.0
2008-09-24 06:00:00,2.24317,2.24834,2.24317,2.24698,47260000.0
2008-09-24 06:05:00,2.24781,2.24873,2.24445,2.24636,30500000.0
2008-09-24 06:10:00,2.24485,2.25108,2.24403,2.24645,53500000.0
2008-09-24 06:15:00,2.24623,2.24891,2.24192,2.2464,32630000.0
2008-09-24 06:20:00,2.24761,2.24843,2.2423,2.2423,46880000.0
2008-09-24 06:25:00,2.24824,2.24825,2.24123,2.24825,41250000.0
2008-09-24 06:30:00,2.24866,2.24951,2.24273,2.24749,32260000.0
2008-09-24 06:35:00,2.24719,2.2507,2.24375,2.2496,43250000.0
2008-09-24 06:40:00,2.25006,2.25006,2.24363,2.24864,34880000.0
2008-09-24 06:45:00,2.24414,2.24999,2.24414,2.24656,36270000.0
2008-09-24 06:50:00,2.24821,2.24906,2.2449,2.24827,38380000.0
2008-09-24 06:55:00,2.24716,2.24897,2.24265,2.24782,45130000.0
2008-09-24 07:00:00,2.24757,2.25091,2.24274,2.2458,52880000.0
2008-09-24 07:05:00,2.24784,2.25028,2.24314,2.24626,47750000.0
2008-09-24 07:10:00,2.24678,2.24991,2.24245,2.24783,40380000.0
2008-09-24 07:15:00,2.24802,2.25068,2.24163,2.24427,61130000.0
2008-09-24 07:20:00,2.24261,2.25005,2.24261,2.24688,44130000.0
2008-09-24 07:25:00,2.24863,2.25183,2.24331,2.24775,46750000.0
2008-09-24 07:30:00,2.2484,2.25229,2.2445,2.24773,45000000.0
2008-09-24 07:35:00,2.24857,2.25356,2.2458,2.24993,47140000.0
2008-09-24 07:40:00,2.25205,2.25239,2.24423,2.24801,41380000.0
2008-09-24 07:45:00,2.24964,2.25178,2.24536,2.24923,51260000.0
2008-09-24 07:50:00,2.24889,2.2511,2.24472,2.24811,52890000.0
2008-09-24 07:55:00,2.24765,2.25199,2.24537,2.25098,42760000.0
2008-09-24 08:00:00,2.25095,2.25224,2.24406,2.24997,63260000.0
2008-09-24 08:05:00,2.24946,2.25021,2.24119,2.24644,43510000.0
2008-09-24 08:10:00,2.24214,2.24786,2.24214,2.24593,37630000.0
2008-09-24 08:15:00,2.24414,2.24554,2.23834,2.2412,39880000.0
2008-09-24 08:20:00,2.24297,2.24542,2.23867,2.24481,39260000.0
2008-09-24 08:25:00,2.24402,2.24468,2.23872,2.24323,52750000.0
2008-09-24 08:30:00,2.24336,2.24499,2.23607,2.24224,39640000.0
2008-09-24 08:35:00,2.24231,2.24333,2.23277,2.2388,47000000.0
2008-09-24 08:40:00,2.23756,2.24206,2.23305,2.23945,62510000.0
2008-09-24 08:45:00,2.23816,2.24411,2.23707,2.24057,51140000.0
2008-09-24 08:50:00,2.24111,2.24327,2.23718,2.24232,48140000.0
2008-09-24 08:55:00,2.24186,2.2455,2.23638,2.24418,47520000.0
2008-09-24 09:00:00,2.24365,2.24695,2.24101,2.2446,50750000.0
2008-09-24 09:05:00,2.24573,2.24778,2.24192,2.24408,50390000.0
2008-09-24 09:10:00,2.24634,2.24786,2.24119,2.2463,49500000.0
2008-09-24 09:15:00,2.24736,2.24967,2.24244,2.2459,58260000.0
2008-09-24 09:20:00,2.24796,2.25095,2.24414,2.24875,43380000.0
2008-09-24 09:25:00,2.2468,2.25299,2.24544,2.2514,54250000.0
2008-09-24 09:30:00,2.25241,2.25396,2.24826,2.25051,43750000.0
2008-09-24 09:35:00,2.25102,2.25424,2.24641,2.25104,46270000.0
2008-09-24 09:40:00,2.25345,2.25592,2.24832,2.25344,55510000.0
2008-09-24 09:45:00,2.25415,2.25857,2.25137,2.25466,42250000.0
2008-09-24 09:50:00,2.25614,2.25985,2.25149,2.2562,47250000.0
2008-09-24 09:55:00,2.25685,2.25759,2.24977,2.25619,57380000.0
2008-09-24 10:00:00,2.25556,2.2583,2.24704,2.25221,42880000.0
2008-09-24 10:05:00,2.25297,2.2533,2.24507,2.2482,47880000.0
2008-09-24 10:10:00,2.24998,2.25109,2.24421,2.24694,50380000.0
2008-09-24 10:15:00,2.2489,2.24926,2.2453,2.24711,47500000.0
2008-09-24 10:20:00,2.24642,2.25037,2.24426,2.24598,40760000.0
2008-09-24 10:25:00,2.24796,2.25132,2.24613,2.24922,48750000.0
2008-09-24 10:30:00,2.25108,2.25108,2.23906,2.24713,43130000.0
2008-09-24 10:35:00,2.24783,2.25032,2.24539,2.24704,47130000.0
2008-09-24 10:40:00,2.2484,2.25112,2.24681,2.25028,43880000.0
2008-09-24 10:45:00,2.24707,2.25255,2.24372,2.24372,33640000.0
2008-09-24 10:50:00,2.25023,2.25023,2.24461,2.24513,48500000.0
2008-09-24 10:55:00,2.24879,2.25122,2.24336,2.2482,48130000.0
2008-09-24 11:00:00,2.25013,2.25252,2.243,2.25176,45380000.0
2008-09-24 11:05:00,2.24986,2.25411,2.24749,2.25411,41380000.0
2008-09-24 11:10:00,2.25468,2.25627,2.24903,2.25604,42750000.0
2008-09-24 11:15:00,2.25604,2.259,2.25182,2.25586,49380000.0
2008-09-24 11:20:00,2.2561,2.25771,2.24385,2.25575,51260000.0
2008-09-24 11:25:00,2.25635,2.25635,2.24847,2.25239,45500000.0
2008-09-24 11:30:00,2.25385,2.25568,2.25054,2.2538,57270000.0
2008-09-24 11:35:00,2.25196,2.25639,2.25009,2.25378,49380000.0
2008-09-24 11:40:00,2.25107,2.25528,2.25052,2.25305,56890000.0
2008-09-24 11:45:00,2.2545,2.25778,2.25071,2.25523,50140000.0
2008-09-24 11:50:00,2.25605,2.25706,2.24725,2.25455,41250000.0
2008-09-24 11:55:00,2.25367,2.25517,2.24977,2.25339,49760000.0
2008-09-24 12:00:00,2.25321,2.25505,2.24798,2.25505,39270000.0
2008-09-24 12:05:00,2.25497,2.25772,2.24996,2.25692,46510000.0
2008-09-24 12:10:00,2.25741,2.25829,2.25236,2.257,52000000.0
2008-09-24 12:15:00,2.2534,2.25694,2.24879,2.25479,40000000.0
2008-09-24 12:20:00,2.25388,2.25643,2.24874,2.25357,46270000.0
2008-09-24 12:25:00,2.2566,2.2566,2.25072,2.25309,47130000.0
2008-09-24 12:30:00,2.25379,2.25648,2.25056,2.25546,43130000.0
2008-09-24 12:35:00,2.25472,2.25641,2.24934,2.25455,47880000.0
2008-09-24 12:40:00,2.25159,2.25834,2.25008,2.25757,47380000.0
2008-09-24 12:45:00,2.25519,2.25928,2.25431,2.25722,48380000.0
2008-09-24 12:50:00,2.25949,2.2616,2.25491,2.26061,47250000.0
2008-09-24 12:55:00,2.25658,2.26346,2.25531,2.26245,54010000.0
2008-09-24 13:00:00,2.26109,2.26214,2.2561,2.25971,52880000.0
2008-09-24 13:05:00,2.25921,2.26172,2.25434,2.2568,54140000.0
2008-09-24 13:10:00,2.26011,2.26445,2.25699,2.26381,50380000.0
2008-09-24 13:15:00,2.26398,2.26477,2.25813,2.26327,41010000.0
2008-09-24 13:20:00,2.26088,2.26278,2.25603,2.25976,45000000.0
2008-09-24 13:25:00,2.26257,2.2635,2.25524,2.25978,43250000.0
2008-09-24 13:30:00,2.25955,2.2618,2.25351,2.25914,40760000.0
2008-09-24 13:35:00,2.25804,2.26032,2.25362,2.2551,43760000.0
2008-09-24 13:40:00,2.2572,2.26108,2.25565,2.25787,37380000.0
2008-09-24 13:45:00,2.25535,2.26206,2.25535,2.26152,48130000.0
2008-09-24 13:50:00,2.26159,2.26438,2.25837,2.26103,44630000.0
2008-09-24 13:55:00,2.26549,2.26686,2.25955,2.26579,42000000.0
2008-09-24 14:00:00,2.26085,2.26638,2.25906,2.26498,47890000.0
2008-09-24 14:05:00,2.26244,2.26511,2.25921,2.26083,44890000.0
2008-09-24 14:10:00,2.26298,2.26376,2.25674,2.26004,38630000.0
2008-09-24 14:15:00,2.25854,2.26206,2.25307,2.2595,51510000.0
2008-09-24 14:20:00,2.25988,2.26019,2.25081,2.25314,47380000.0
2008-09-24 14:25:00,2.25454,2.25651,2.24853,2.25204,43010000.0
2008-09-24 14:30:00,2.25335,2.25669,2.24961,2.25373,49750000.0
2008-09-24 14:35:00,2.25292,2.25416,2.24927,2.24993,53500000.0
2008-09-24 14:40:00,2.25439,2.25484,2.24656,2.25268,42130000.0
2008-09-24 14:45:00,2.2527,2.25528,2.24866,2.25319,42510000.0
2008-09-24 14:50:00,2.25383,2.25514,2.24869,2.24901,41750000.0
2008-09-24 14:55:00,2.2523,2.25435,2.24717,2.25195,43630000.0
2008-09-24 15:00:00,2.25034,2.25494,2.24754,2.25219,52250000.0
2008-09-24 15:05:00,2.25492,2.25692,2.25,2.25606,50010000.0
2008-09-24 15:10:00,2.25553,2.25713,2.24875,2.25518,51880000.0
2008-09-24 15:15:00,2.25294,2.25594,2.24827,2.24974,55250000.0
2008-09-24 15:20:00,2.24987,2.2538,2.24711,2.25164,50380000.0
2008-09-24 15:25:00,2.25221,2.25243,2.24583,2.24914,41760000.0
2008-09-24 15:30:00,2.24564,2.2549,2.24564,2.25289,43750000.0
2008-09-24 15:35:00,2.25075,2.25718,2.25052,2.25128,47510000.0
2008-09-24 15:40:00,2.25392,2.25676,2.25104,2.25476,46760000.0
2008-09-24 15:45:00,2.2567,2.2597,2.24975,2.25825,46880000.0
2008-09-24 15:50:00,2.25711,2.25854,2.25218,2.2552,40130000.0
2008-09-24 15:55:00,2.25805,2.25927,2.25301,2.2584,44130000.0
2008-09-24 16:00:00,2.25727,2.25849,2.25121,2.2565,51380000.0
2008-09-24 16:05:00,2.25634,2.25894,2.25299,2.25894,40130000.0
2008-09-24 16:10:00,2.2577,2.26347,2.25428,2.26236,48880000.0
2008-09-24 16:15:00,2.26258,2.26569,2.25768,2.26197,42630000.0
2008-09-24 16:20:00,2.26222,2.26567,2.25862,2.25862,37750000.0
2008-09-24 16:25:00,2.26369,2.26634,2.25994,2.26572,48640000.0
2008-09-24 16:30:00,2.26615,2.26663,2.25913,2.26513,53390000.0
2008-09-24 16:35:00,2.26368,2.26563,2.25739,2.26293,46770000.0
2008-09-24 16:40:00,2.26393,2.26644,2.26121,2.26399,44000000.0
2008-09-24 16:45:00,2.26238,2.26732,2.26065,2.26732,49250000.0
2008-09-24 16:50:00,2.26536,2.26787,2.26081,2.26389,44750000.0
2008-09-24 16:55:00,2.26475,2.26496,2.25793,2.2631,45010000.0
2008-09-24 17:00:00,2.26563,2.26612,2.25972,2.26247,47750000.0
2008-09-24 17:05:00,2.26061,2.26146,2.25667,2.25872,43010000.0
2008-09-24 17:10:00,2.25906,2.26452,2.25603,2.26434,50880000.0
2008-09-24 17:15:00,2.26135,2.26503,2.25855,2.26473,46130000.0
2008-09-24 17:20:00,2.26386,2.26468,2.25751,2.26364,49760000.0
2008-09-24 17:25:00,2.26545,2.26655,2.25846,2.26347,44880000.0
2008-09-24 17:30:00,2.26508,2.26746,2.2592,2.26568,42390000.0
2008-09-24 17:35:00,2.26656,2.26795,2.26046,2.26429,40380000.0
2008-09-24 17:40:00,2.26375,2.2684,2.2599,2.26057,37890000.0
2008-09-24 17:45:00,2.26407,2.26572,2.26091,2.2644,42250000.0
2008-09-24 17:50:00,2.26307,2.26961,2.26044,2.26907,50010000.0
2008-09-24 17:55:00,2.26808,2.26877,2.26134,2.26855,63010000.0
2008-09-24 18:00:00,2.2702,2.27182,2.26258,2.2691,57010000.0
2008-09-24 18:05:00,2.27062,2.27299,2.26764,2.27189,43880000.0
2008-09-24 18:10:00,2.27259,2.27319,2.2667,2.27076,44380000.0
2008-09-24 18:15:00,2.27267,2.27324,2.26618,2.2721,41380000.0
2008-09-24 18:20:00,2.27059,2.27368,2.26862,2.27334,44500000.0
2008-09-24 18:25:00,2.27349,2.27418,2.26814,2.2724,40260000.0
2008-09-24 18:30:00,2.27062,2.27242,2.26458,2.26937,61130000.0
2008-09-24 18:35:00,2.26872,2.27109,2.26393,2.27109,54630000.0
2008-09-24 18:40:00,2.27015,2.27159,2.26445,2.27136,47750000.0
2008-09-24 18:45:00,2.27073,2.2722,2.26323,2.26779,42250000.0
2008-09-24 18:50:00,2.26746,2.27184,2.26731,2.26773,38630000.0
2008-09-24 18:55:00,2.27027,2.2711,2.2654,2.27039,44260000.0
2008-09-24 19:00:00,2.26833,2.27134,2.26475,2.26787,45510000.0
2008-09-24 19:05:00,2.27012,2.27124,2.26432,2.26684,48380000.0
2008-09-24 19:10:00,2.26748,2.27083,2.26141,2.26796,44380000.0
2008-09-24 19:15:00,2.2671,2.27005,2.26431,2.26453,45000000.0
2008-09-24 19:20:00,2.26681,2.26983,2.26459,2.26773,40010000.0
2008-09-24 19:25:00,2.26491,2.26984,2.26258,2.26693,47000000.0
2008-09-24 19:30:00,2.26778,2.27011,2.26338,2.26728,42500000.0
2008-09-24 19:35:00,2.26948,2.27104,2.26589,2.26964,54380000.0
2008-09-24 19:40:00,2.26695,2.2695,2.26381,2.26841,43890000.0
2008-09-24 19:45:00,2.26679,2.26871,2.2614,2.2614,48510000.0
2008-09-24 19:50:00,2.26805,2.26871,2.26238,2.26575,43750000.0
2008-09-24 19:55:00,2.26647,2.2684,2.26013,2.26563,49380000.0
2008-09-24 20:00:00,2.26615,2.26927,2.26402,2.26843,45510000.0
2008-09-24 20:05:00,2.26857,2.2719,2.26295,2.2719,46630000.0
2008-09-24 20:10:00,2.26771,2.27202,2.26581,2.26733,47250000.0
2008-09-24 20:15:00,2.27122,2.27211,2.26645,2.26903,48390000.0
2008-09-24 20:20:00,2.27066,2.27144,2.26547,2.26695,50250000.0
2008-09-24 20:25:00,2.27004,2.27206,2.26483,2.26925,47250000.0
2008-09-24 20:30:00,2.26996,2.27236,2.26618,2.27182,63760000.0
2008-09-24 20:35:00,2.26906,2.27227,2.266,2.27003,51000000.0
2008-09-24 20:40:00,2.26822,2.2726,2.26621,2.2715,44130000.0
2008-09-24 20:45:00,2.2694,2.27107,2.265,2.26679,42760000.0
2008-09-24 20:50:00,2.26792,2.27012,2.26556,2.26601,46000000.0
2008-09-24 20:55:00,2.26903,2.27121,2.26511,2.27019,40010000.0
2008-09-24 21:00:00,2.26995,2.271,2.26568,2.27092,53890000.0
2008-09-24 21:05:00,2.26898,2.27208,2.265,2.26948,41500000.0
2008-09-24 21:10:00,2.2716,2.27345,2.26494,2.27345,49390000.0
2008-09-24 21:15:00,2.27094,2.27538,2.26769,2.27466,41760000.0
2008-09-24 21:20:00,2.27504,2.27569,2.26937,2.27447,45510000.0
2008-09-24 21:25:00,2.27012,2.27524,2.26996,2.27423,46010000.0
2008-09-24 21:30:00,2.27216,2.27469,2.26898,2.27449,42630000.0
2008-09-24 21:35:00,2.27108,2.27642,2.26923,2.27323,53260000.0
2008-09-24 21:40:00,2.27568,2.27615,2.27019,2.27492,48010000.0
2008-09-24 21:45:00,2.27441,2.27872,2.27143,2.27872,40880000.0
2008-09-24 21:50:00,2.27693,2.27898,2.27242,2.27606,49500000.0
2008-09-24 21:55:00,2.27425,2.2791,2.27103,2.27103,44130000.0
2008-09-24 22:00:00,2.27694,2.27781,2.27133,2.27517,35760000.0
2008-09-24 22:05:00,2.27628,2.27749,2.26908,2.27711,48630000.0
2008-09-24 22:10:00,2.27623,2.27899,2.27409,2.27826,41250000.0
2008-09-24 22:15:00,2.27581,2.27816,2.27109,2.27667,37500000.0
2008-09-24 22:20:00,2.27565,2.27929,2.27227,2.27629,43510000.0
2008-09-24 22:25:00,2.27786,2.27838,2.2724,2.27676,42630000.0
2008-09-24 22:30:00,2.27783,2.27898,2.27369,2.27586,46750000.0
2008-09-24 22:35:00,2.2771,2.27861,2.27118,2.27754,52750000.0
2008-09-24 22:40:00,2.27833,2.27936,2.27295,2.27793,50130000.0
2008-09-24 22:45:00,2.27717,2.278,2.27263,2.27601,41760000.0
2008-09-24 22:50:00,2.27717,2.2779,2.27014,2.27689,53130000.0
2008-09-24 22:55:00,2.27567,2.27884,2.2742,2.2775,54130000.0
2008-09-24 23:00:00,2.27701,2.27837,2.27324,2.27732,48130000.0
2008-09-24 23:05:00,2.27724,2.27872,2.27187,2.27729,40880000.0
2008-09-24 23:10:00,2.27693,2.27859,2.27182,2.27749,43630000.0
2008-09-24 23:15:00,2.2779,2.27916,2.27329,2.27793,49750000.0
2008-09-24 23:20:00,2.27618,2.27992,2.27224,2.27773,45380000.0
2008-09-24 23:25:00,2.27578,2.28116,2.27177,2.27695,41750000.0
2008-09-24 23:30:00,2.27708,2.27988,2.27296,2.27742,45380000.0
2008-09-24 23:35:00,2.27538,2.27969,2.27387,2.27725,45760000.0
2008-09-24 23:40:00,2.27916,2.27963,2.27415,2.279,50880000.0
2008-09-24 23:45:00,2.27817,2.27946,2.27312,2.27592,43380000.0
2008-09-24 23:50:00,2.27592,2.27889,2.27249,2.27515,38390000.0
2008-09-24 23:55:00,2.27484,2.27748,2.27109,2.27748,39510000.0
2008-09-25 00:00:00,2.27499,2.27716,2.27078,2.27525,43880000.0
2008-09-25 00:05:00,2.27598,2.27653,2.26913,2.27092,47000000.0
2008-09-25 00:10:00,2.27359,2.2755,2.27083,2.27421,42750000.0
2008-09-25 00:15:00,2.27248,2.27549,2.26937,2.26987,35000000.0
2008-09-25 00:20:00,2.27424,2.27589,2.27098,2.27284,43520000.0
2008-09-25 00:25:00,2.27584,2.277,2.27045,2.27335,51630000.0
2008-09-25 00:30:00,2.27211,2.27567,2.26976,2.27331,39760000.0
2008-09-25 00:35:00,2.27302,2.27612,2.2671,2.27612,55630000.0
2008-09-25 00:40:00,2.2728,2.27627,2.26912,2.2702,37130000.0
2008-09-25 00:45:00,2.27195,2.27525,2.26915,2.27181,54260000.0
2008-09-25 00:50:00,2.27327,2.27463,2.26878,2.27185,45270000.0
2008-09-25 00:55:00,2.27233,2.27511,2.27021,2.2732,54380000.0
2008-09-25 01:00:00,2.27273,2.27511,2.26937,2.2711,48130000.0
2008-09-25 01:05:00,2.26914,2.2731,2.26696,2.27062,39380000.0
2008-09-25 01:10:00,2.26978,2.27097,2.26306,2.26944,38770000.0
2008-09-25 01:15:00,2.26929,2.27233,2.26681,2.27189,53130000.0
2008-09-25 01:20:00,2.26847,2.27113,2.26453,2.26557,39020000.0
2008-09-25 01:25:00,2.2696,2.27011,2.26336,2.26666,51270000.0
2008-09-25 01:30:00,2.26852,2.26963,2.26316,2.26543,43380000.0
2008-09-25 01:35:00,2.26952,2.27086,2.26538,2.26974,36510000.0
2008-09-25 01:40:00,2.2687,2.27129,2.26457,2.26922,61270000.0
2008-09-25 01:45:00,2.26988,2.27117,2.26294,2.27117,52260000.0
2008-09-25 01:50:00,2.26913,2.27223,2.26737,2.2718,39150000.0
2008-09-25 01:55:00,2.26756,2.27121,2.26461,2.26717,41000000.0
2008-09-25 02:00:00,2.26954,2.27062,2.26529,2.26669,36500000.0
2008-09-25 02:05:00,2.26925,2.27072,2.26604,2.26872,53260000.0
2008-09-25 02:10:00,2.2692,2.27072,2.2647,2.26726,52890000.0
2008-09-25 02:15:00,2.27122,2.27187,2.26635,2.26978,41750000.0
2008-09-25 02:20:00,2.26862,2.27299,2.26531,2.26631,40750000.0
2008-09-25 02:25:00,2.27073,2.27242,2.26682,2.26935,45260000.0
2008-09-25 02:30:00,2.26994,2.27364,2.26758,2.27011,43260000.0
2008-09-25 02:35:00,2.26908,2.27288,2.26698,2.2701,62260000.0
2008-09-25 02:40:00,2.27209,2.2724,2.26544,2.26991,35250000.0
2008-09-25 02:45:00,2.26541,2.26981,2.26541,2.26746,35130000.0
2008-09-25 02:50:00,2.26747,2.26993,2.26351,2.26706,45760000.0
2008-09-25 02:55:00,2.26689,2.27014,2.26034,2.26624,56880000.0
2008-09-25 03:00:00,2.26906,2.26906,2.26418,2.26538,44250000.0
2008-09-25 03:05:00,2.26741,2.26932,2.26325,2.26607,52380000.0
2008-09-25 03:10:00,2.26778,2.26817,2.26078,2.26666,49270000.0
2008-09-25 03:15:00,2.26791,2.26812,2.2581,2.26248,43500000.0
2008-09-25 03:20:00,2.25685,2.26428,2.25685,2.26119,46130000.0
2008-09-25 03:25:00,2.26075,2.26459,2.2556,2.26175,49260000.0
2008-09-25 03:30:00,2.26379,2.26495,2.25746,2.26347,67390000.0
2008-09-25 03:35:00,2.26522,2.26522,2.25902,2.26169,46000000.0
2008-09-25 03:40:00,2.26308,2.26494,2.25845,2.26146,47630000.0
2008-09-25 03:45:00,2.26283,2.2644,2.25869,2.26167,48390000.0
2008-09-25 03:50:00,2.26063,2.26155,2.25234,2.25979,52130000.0
2008-09-25 03:55:00,2.25914,2.25931,2.25171,2.25802,50770000.0
2008-09-25 04:00:00,2.25566,2.26153,2.25566,2.25861,37630000.0
2008-09-25 04:05:00,2.25607,2.26101,2.25456,2.25947,51890000.0
2008-09-25 04:10:00,2.25902,2.26125,2.25553,2.26043,33130000.0
2008-09-25 04:15:00,2.25617,2.26174,2.25597,2.2606,37760000.0
2008-09-25 04:20:00,2.2603,2.26245,2.25828,2.26062,32260000.0
2008-09-25 04:25:00,2.26268,2.26359,2.25726,2.25995,38880000.0
2008-09-25 04:30:00,2.26335,2.26378,2.25737,2.26233,32250000.0
2008-09-25 04:35:00,2.25927,2.26302,2.25592,2.26115,44130000.0
2008-09-25 04:40:00,2.26082,2.26125,2.25655,2.25695,39880000.0
2008-09-25 04:45:00,2.25787,2.26163,2.25493,2.25931,44000000.0
2008-09-25 04:50:00,2.25997,2.26059,2.25439,2.25492,40760000.0
2008-09-25 04:55:00,2.25866,2.26033,2.25393,2.25597,45010000.0
2008-09-25 05:00:00,2.2563,2.26003,2.25235,2.25628,34270000.0
2008-09-25 05:05:00,2.25902,2.26122,2.25461,2.25789,38000000.0
2008-09-25 05:10:00,2.25654,2.2598,2.25277,2.25871,35510000.0
2008-09-25 05:15:00,2.2592,2.26001,2.25235,2.26001,39630000.0
2008-09-25 05:20:00,2.25631,2.26072,2.2552,2.2597,34760000.0
2008-09-25 05:25:00,2.2588,2.26031,2.25472,2.25882,44000000.0
2008-09-25 05:30:00,2.25884,2.26134,2.25542,2.26013,53750000.0
2008-09-25 05:35:00,2.26027,2.26198,2.25548,2.26017,40260000.0
2008-09-25 05:40:00,2.25868,2.26145,2.25556,2.26144,45000000.0
2008-09-25 05:45:00,2.25859,2.26272,2.25629,2.25916,39500000.0
2008-09-25 05:50:00,2.26042,2.2621,2.257,2.26098,44880000.0
2008-09-25 05:55:00,2.26052,2.26255,2.25654,2.26113,39750000.0
2008-09-25 06:00:00,2.25541,2.26237,2.25541,2.25955,44500000.0
2008-09-25 06:05:00,2.26201,2.26265,2.25698,2.26018,34750000.0
2008-09-25 06:10:00,2.25789,2.26566,2.25789,2.26039,42380000.0
2008-09-25 06:15:00,2.26138,2.26235,2.25637,2.26013,36000000.0
2008-09-25 06:20:00,2.25956,2.26222,2.2551,2.2551,50500000.0
2008-09-25 06:25:00,2.25862,2.2638,2.25682,2.26211,42000000.0
2008-09-25 06:30:00,2.26105,2.26142,2.25594,2.26044,34510000.0
2008-09-25 06:35:00,2.2573,2.26196,2.25655,2.26084,46380000.0
2008-09-25 06:40:00,2.26065,2.26351,2.2571,2.26107,39760000.0
2008-09-25 06:45:00,2.25823,2.26362,2.25789,2.25865,38260000.0
2008-09-25 06:50:00,2.26071,2.26306,2.25825,2.26072,48250000.0
2008-09-25 06:55:00,2.26024,2.26255,2.25715,2.26122,43640000.0
2008-09-25 07:00:00,2.261,2.26277,2.25381,2.25685,50260000.0
2008-09-25 07:05:00,2.25921,2.26159,2.25548,2.25721,51010000.0
2008-09-25 07:10:00,2.25989,2.26022,2.25413,2.25867,36000000.0
2008-09-25 07:15:00,2.25957,2.26045,2.25332,2.25664,55510000.0
2008-09-25 07:20:00,2.25472,2.26135,2.25472,2.25976,49760000.0
2008-09-25 07:25:00,2.25955,2.26158,2.25414,2.25985,42640000.0
2008-09-25 07:30:00,2.2582,2.26192,2.25523,2.26093,46760000.0
2008-09-25 07:35:00,2.25606,2.26161,2.25441,2.25648,52000000.0
2008-09-25 07:40:00,2.25959,2.2625,2.25441,2.26069,44750000.0
2008-09-25 07:45:00,2.2623,2.2623,2.25316,2.25919,41130000.0
2008-09-25 07:50:00,2.26199,2.26274,2.25608,2.25995,52390000.0
2008-09-25 07:55:00,2.25974,2.26243,2.25818,2.26198,47380000.0
2008-09-25 08:00:00,2.26189,2.26432,2.25658,2.26103,51500000.0
2008-09-25 08:05:00,2.25979,2.26272,2.2546,2.2589,40140000.0
2008-09-25 08:10:00,2.25668,2.26141,2.25267,2.25771,46760000.0
2008-09-25 08:15:00,2.25729,2.25896,2.25283,2.2584,40890000.0
2008-09-25 08:20:00,2.25782,2.26038,2.25545,2.25993,37880000.0
2008-09-25 08:25:00,2.26065,2.26191,2.25525,2.26117,48130000.0
2008-09-25 08:30:00,2.25898,2.26158,2.25356,2.25678,43130000.0
2008-09-25 08:35:00,2.25754,2.25957,2.25254,2.25768,43510000.0
2008-09-25 08:40:00,2.25218,2.25845,2.24722,2.25369,61010000.0
2008-09-25 08:45:00,2.25378,2.25788,2.25297,2.25504,43880000.0
2008-09-25 08:50:00,2.25601,2.25685,2.24991,2.25331,44250000.0
2008-09-25 08:55:00,2.25273,2.2567,2.24884,2.25537,45500000.0
2008-09-25 09:00:00,2.25254,2.25623,2.2491,2.25258,41760000.0
2008-09-25 09:05:00,2.25435,2.25514,2.24926,2.25243,50890000.0
2008-09-25 09:10:00,2.25182,2.25625,2.24668,2.25456,43130000.0
2008-09-25 09:15:00,2.25546,2.25623,2.24508,2.25162,55010000.0
2008-09-25 09:20:00,2.25321,2.25517,2.24699,2.25345,46250000.0
2008-09-25 09:25:00,2.24901,2.2547,2.2464,2.25315,63380000.0
2008-09-25 09:30:00,2.25334,2.25765,2.25013,2.25366,40380000.0
2008-09-25 09:35:00,2.2568,2.25914,2.25096,2.25565,48750000.0
2008-09-25 09:40:00,2.25697,2.25969,2.2514,2.25849,67500000.0
2008-09-25 09:45:00,2.2605,2.26167,2.25493,2.25916,41630000.0
2008-09-25 09:50:00,2.26024,2.26243,2.25647,2.26153,41630000.0
2008-09-25 09:55:00,2.26319,2.26381,2.25627,2.26315,60000000.0
2008-09-25 10:00:00,2.26285,2.26294,2.25492,2.26101,40630000.0
2008-09-25 10:05:00,2.26142,2.26238,2.25554,2.26049,47880000.0
2008-09-25 10:10:00,2.26101,2.2632,2.25506,2.26021,46880000.0
2008-09-25 10:15:00,2.2606,2.2612,2.25708,2.26009,43390000.0
2008-09-25 10:20:00,2.25953,2.26386,2.25617,2.26031,39130000.0
2008-09-25 10:25:00,2.26095,2.26364,2.25765,2.26259,43250000.0
2008-09-25 10:30:00,2.26467,2.2656,2.25986,2.26383,43000000.0
2008-09-25 10:35:00,2.2649,2.266,2.26099,2.26218,50380000.0
2008-09-25 10:40:00,2.26402,2.26498,2.26033,2.26229,44880000.0
2008-09-25 10:45:00,2.26072,2.26679,2.25948,2.25948,36260000.0
2008-09-25 10:50:00,2.26563,2.26615,2.26,2.261,51260000.0
2008-09-25 10:55:00,2.26216,2.26373,2.25731,2.2631,39130000.0
2008-09-25 11:00:00,2.26286,2.26316,2.25708,2.25839,44630000.0
2008-09-25 11:05:00,2.25514,2.25905,2.25268,2.25835,41630000.0
2008-09-25 11:10:00,2.25843,2.25919,2.25275,2.25919,46010000.0
2008-09-25 11:15:00,2.25758,2.25996,2.25225,2.25743,38630000.0
2008-09-25 11:20:00,2.25732,2.25977,2.25391,2.25873,50260000.0
2008-09-25 11:25:00,2.25989,2.25989,2.25361,2.25814,43250000.0
2008-09-25 11:30:00,2.25934,2.25968,2.25472,2.25845,50880000.0
2008-09-25 11:35:00,2.2579,2.26089,2.25265,2.25952,40880000.0
2008-09-25 11:40:00,2.25742,2.26175,2.25531,2.25779,47270000.0
2008-09-25 11:45:00,2.26009,2.26156,2.25447,2.26006,48250000.0
2008-09-25 11:50:00,2.25869,2.26153,2.25451,2.25959,39130000.0
2008-09-25 11:55:00,2.25829,2.26102,2.25373,2.26007,48000000.0
2008-09-25 12:00:00,2.25959,2.26046,2.25594,2.26003,44380000.0
2008-09-25 12:05:00,2.26074,2.26129,2.25294,2.25815,47630000.0
2008-09-25 12:10:00,2.25889,2.25962,2.25213,2.25643,54630000.0
2008-09-25 12:15:00,2.25258,2.26112,2.25258,2.26112,34010000.0
2008-09-25 12:20:00,2.26033,2.26217,2.25446,2.25899,48380000.0
2008-09-25 12:25:00,2.26082,2.2632,2.25725,2.26157,45380000.0
2008-09-25 12:30:00,2.26252,2.26624,2.25887,2.26576,47380000.0
2008-09-25 12:35:00,2.26705,2.2676,2.26081,2.2676,42750000.0
2008-09-25 12:40:00,2.26365,2.26874,2.26307,2.2671,52000000.0
2008-09-25 12:45:00,2.26523,2.26953,2.26293,2.2691,46130000.0
2008-09-25 12:50:00,2.27027,2.27068,2.26597,2.26967,36130000.0
2008-09-25 12:55:00,2.26686,2.27006,2.26341,2.26748,54260000.0
2008-09-25 13:00:00,2.26837,2.26849,2.26429,2.2678,45510000.0
2008-09-25 13:05:00,2.2673,2.26951,2.26265,2.26641,51250000.0
2008-09-25 13:10:00,2.26829,2.27269,2.26445,2.27269,52630000.0
2008-09-25 13:15:00,2.27273,2.27319,2.26699,2.27191,47500000.0
2008-09-25 13:20:00,2.27021,2.27362,2.26711,2.27266,47130000.0
2008-09-25 13:25:00,2.27464,2.27565,2.26762,2.2718,47510000.0
2008-09-25 13:30:00,2.27164,2.27262,2.26656,2.27248,52760000.0
2008-09-25 13:35:00,2.27202,2.28,2.26948,2.2755,45750000.0
2008-09-25 13:40:00,2.27697,2.28076,2.27466,2.27539,42760000.0
2008-09-25 13:45:00,2.27316,2.27826,2.27207,2.27577,50010000.0
2008-09-25 13:50:00,2.27723,2.27886,2.27363,2.27713,38260000.0
2008-09-25 13:55:00,2.27745,2.27811,2.27266,2.27656,45010000.0
2008-09-25 14:00:00,2.27024,2.27625,2.26432,2.27221,43260000.0
2008-09-25 14:05:00,2.26936,2.27054,2.26372,2.26793,43250000.0
2008-09-25 14:10:00,2.26931,2.27072,2.26301,2.2664,44130000.0
2008-09-25 14:15:00,2.26586,2.26973,2.26239,2.26724,58130000.0
2008-09-25 14:20:00,2.26742,2.268,2.26056,2.26732,50500000.0
2008-09-25 14:25:00,2.26778,2.27094,2.26451,2.26471,40880000.0
2008-09-25 14:30:00,2.26523,2.26864,2.26204,2.2658,50130000.0
2008-09-25 14:35:00,2.26637,2.26732,2.25884,2.25884,59760000.0
2008-09-25 14:40:00,2.26237,2.26584,2.25651,2.26177,46510000.0
2008-09-25 14:45:00,2.26288,2.26718,2.25896,2.26551,48500000.0
2008-09-25 14:50:00,2.26545,2.26708,2.26019,2.26265,44260000.0
2008-09-25 14:55:00,2.2659,2.26752,2.26133,2.26555,46750000.0
2008-09-25 15:00:00,2.26533,2.26763,2.26183,2.26369,49750000.0
2008-09-25 15:05:00,2.26474,2.2669,2.26125,2.26596,54250000.0
2008-09-25 15:10:00,2.26672,2.26943,2.26203,2.26803,40010000.0
2008-09-25 15:15:00,2.26648,2.26921,2.26175,2.26396,49880000.0
2008-09-25 15:20:00,2.26544,2.2677,2.25965,2.26544,46250000.0
2008-09-25 15:25:00,2.26451,2.26686,2.26086,2.26431,41380000.0
2008-09-25 15:30:00,2.26307,2.26656,2.26083,2.2637,49630000.0
2008-09-25 15:35:00,2.26336,2.26748,2.26099,2.26406,55010000.0
2008-09-25 15:40:00,2.26695,2.26778,2.2593,2.26497,39630000.0
2008-09-25 15:45:00,2.26619,2.26754,2.25892,2.26506,42880000.0
2008-09-25 15:50:00,2.26514,2.26564,2.25758,2.26092,48630000.0
2008-09-25 15:55:00,2.26176,2.26456,2.25749,2.2608,41880000.0
2008-09-25 16:00:00,2.25902,2.26309,2.25393,2.26309,41260000.0
2008-09-25 16:05:00,2.26253,2.26551,2.26066,2.26316,42000000.0
2008-09-25 16:10:00,2.2635,2.2641,2.25787,2.26205,45130000.0
2008-09-25 16:15:00,2.26134,2.26683,2.25899,2.26298,46630000.0
2008-09-25 16:20:00,2.2642,2.26893,2.26307,2.26481,36010000.0
2008-09-25 16:25:00,2.26878,2.27219,2.2642,2.27096,41760000.0
2008-09-25 16:30:00,2.2699,2.27262,2.26485,2.2695,41510000.0
2008-09-25 16:35:00,2.26934,2.27071,2.26311,2.2678,63760000.0
2008-09-25 16:40:00,2.27057,2.27247,2.26691,2.26918,46010000.0
2008-09-25 16:45:00,2.26775,2.2717,2.26605,2.26985,53630000.0
2008-09-25 16:50:00,2.269,2.27062,2.26279,2.27062,48760000.0
2008-09-25 16:55:00,2.2707,2.27239,2.26604,2.27239,46380000.0
2008-09-25 17:00:00,2.27172,2.27175,2.26522,2.26903,50880000.0
2008-09-25 17:05:00,2.27021,2.27238,2.26789,2.26951,37630000.0
2008-09-25 17:10:00,2.27092,2.27519,2.26737,2.27343,46750000.0
2008-09-25 17:15:00,2.27154,2.27548,2.26745,2.27511,43020000.0
2008-09-25 17:20:00,2.27446,2.27798,2.27231,2.27633,51010000.0
2008-09-25 17:25:00,2.27562,2.27774,2.26815,2.27267,46130000.0
2008-09-25 17:30:00,2.27381,2.27516,2.26739,2.2744,44880000.0
2008-09-25 17:35:00,2.27277,2.2745,2.2679,2.27341,42010000.0
2008-09-25 17:40:00,2.2752,2.278,2.26835,2.26994,45270000.0
2008-09-25 17:45:00,2.27354,2.27693,2.26936,2.27522,40880000.0
2008-09-25 17:50:00,2.27356,2.27663,2.26795,2.27451,51380000.0
2008-09-25 17:55:00,2.27334,2.27498,2.2681,2.27468,57880000.0
2008-09-25 18:00:00,2.27465,2.27556,2.2668,2.27044,57500000.0
2008-09-25 18:05:00,2.27239,2.27437,2.26867,2.27204,34500000.0
2008-09-25 18:10:00,2.27391,2.27472,2.26789,2.27273,39130000.0
2008-09-25 18:15:00,2.27391,2.27521,2.26754,2.27409,50130000.0
2008-09-25 18:20:00,2.27481,2.27549,2.26985,2.27549,46760000.0
2008-09-25 18:25:00,2.27516,2.27704,2.27144,2.27585,40130000.0
2008-09-25 18:30:00,2.27699,2.27699,2.26994,2.27242,48880000.0
2008-09-25 18:35:00,2.27288,2.27396,2.26749,2.27193,60380000.0
2008-09-25 18:40:00,2.27203,2.27444,2.26737,2.27417,42250000.0
2008-09-25 18:45:00,2.2731,2.27435,2.26722,2.27064,39130000.0
2008-09-25 18:50:00,2.27029,2.27666,2.27023,2.27394,44380000.0
2008-09-25 18:55:00,2.27631,2.2846,2.27236,2.2846,46390000.0
2008-09-25 19:00:00,2.28116,2.28758,2.27615,2.27942,45380000.0
2008-09-25 19:05:00,2.28072,2.283,2.27429,2.27899,49140000.0
2008-09-25 19:10:00,2.28145,2.2819,2.27361,2.2797,53250000.0
2008-09-25 19:15:00,2.27722,2.28058,2.27396,2.27807,38510000.0
2008-09-25 19:20:00,2.27697,2.28122,2.27365,2.27915,48380000.0
2008-09-25 19:25:00,2.2763,2.2806,2.2739,2.27906,44140000.0
2008-09-25 19:30:00,2.2791,2.28141,2.27487,2.27939,55130000.0
2008-09-25 19:35:00,2.28075,2.28413,2.27619,2.28253,45000000.0
2008-09-25 19:40:00,2.28471,2.28471,2.27895,2.28253,45250000.0
2008-09-25 19:45:00,2.28061,2.28442,2.27763,2.27911,52880000.0
2008-09-25 19:50:00,2.2825,2.28328,2.27818,2.28122,48000000.0
2008-09-25 19:55:00,2.28108,2.28141,2.27297,2.27843,44010000.0
2008-09-25 20:00:00,2.27655,2.28069,2.27495,2.27994,46260000.0
2008-09-25 20:05:00,2.27885,2.28008,2.27162,2.27971,47380000.0
2008-09-25 20:10:00,2.27554,2.28096,2.27421,2.27538,45640000.0
2008-09-25 20:15:00,2.27979,2.28025,2.27457,2.28022,44010000.0
2008-09-25 20:20:00,2.28006,2.28093,2.27449,2.27673,49630000.0
2008-09-25 20:25:00,2.2784,2.28126,2.274,2.28064,51380000.0
2008-09-25 20:30:00,2.27932,2.28142,2.27649,2.28038,67630000.0
2008-09-25 20:35:00,2.27859,2.28183,2.27462,2.27945,48130000.0
2008-09-25 20:40:00,2.27646,2.28409,2.27617,2.2835,40880000.0
2008-09-25 20:45:00,2.2816,2.28445,2.2782,2.28129,40750000.0
2008-09-25 20:50:00,2.28085,2.28292,2.27326,2.2738,49880000.0
2008-09-25 20:55:00,2.2779,2.28004,2.27083,2.27831,38130000.0
2008-09-25 21:00:00,2.27953,2.28031,2.27477,2.27781,46510000.0
2008-09-25 21:05:00,2.27822,2.28213,2.27393,2.27739,46000000.0
2008-09-25 21:10:00,2.27803,2.2804,2.27202,2.27988,49250000.0
2008-09-25 21:15:00,2.27874,2.28038,2.27364,2.27906,48260000.0
2008-09-25 21:20:00,2.28036,2.28211,2.27357,2.27968,53750000.0
2008-09-25 21:25:00,2.27871,2.28163,2.27694,2.27995,49880000.0
2008-09-25 21:30:00,2.2807,2.2807,2.27485,2.28001,43380000.0
2008-09-25 21:35:00,2.27747,2.28158,2.2742,2.27968,50880000.0
2008-09-25 21:40:00,2.27834,2.28122,2.27434,2.28066,55890000.0
2008-09-25 21:45:00,2.27981,2.28107,2.27516,2.28074,46380000.0
2008-09-25 21:50:00,2.28029,2.28107,2.27487,2.2788,49630000.0
2008-09-25 21:55:00,2.27576,2.28075,2.27084,2.27084,47010000.0
2008-09-25 22:00:00,2.27451,2.27564,2.26954,2.27481,41000000.0
2008-09-25 22:05:00,2.2755,2.27717,2.27003,2.27658,48380000.0
2008-09-25 22:10:00,2.27542,2.27958,2.27315,2.27881,47630000.0
2008-09-25 22:15:00,2.2791,2.27967,2.273,2.27808,38380000.0
2008-09-25 22:20:00,2.2773,2.2776,2.26737,2.2751,42250000.0
2008-09-25 22:25:00,2.27605,2.2784,2.26969,2.27526,39380000.0
2008-09-25 22:30:00,2.2757,2.27783,2.27166,2.27458,46760000.0
2008-09-25 22:35:00,2.27658,2.2782,2.27163,2.27639,50750000.0
2008-09-25 22:40:00,2.27697,2.27829,2.27239,2.27769,44140000.0
2008-09-25 22:45:00,2.27797,2.27865,2.27189,2.27854,48630000.0
2008-09-25 22:50:00,2.27731,2.2784,2.27048,2.27813,60130000.0
2008-09-25 22:55:00,2.27673,2.27899,2.27301,2.27757,46260000.0
2008-09-25 23:00:00,2.27846,2.2797,2.27387,2.27864,43630000.0
2008-09-25 23:05:00,2.27722,2.27963,2.27184,2.2765,38630000.0
2008-09-25 23:10:00,2.27695,2.27917,2.27282,2.2778,46880000.0
2008-09-25 23:15:00,2.27781,2.27783,2.2724,2.27701,49880000.0
2008-09-25 23:20:00,2.27436,2.27858,2.27165,2.27736,42010000.0
2008-09-25 23:25:00,2.27129,2.2807,2.27057,2.27458,42760000.0
2008-09-25 23:30:00,2.27784,2.27822,2.27054,2.27732,48890000.0
2008-09-25 23:35:00,2.27584,2.27742,2.27204,2.27648,41010000.0
2008-09-25 23:40:00,2.27572,2.27772,2.27197,2.27643,50010000.0
2008-09-25 23:45:00,2.27739,2.27777,2.27317,2.27317,48000000.0
2008-09-25 23:50:00,2.27819,2.27846,2.27266,2.27608,37760000.0
2008-09-25 23:55:00,2.2743,2.27818,2.27321,2.275,35880000.0
2008-09-26 00:00:00,2.27623,2.2784,2.27198,2.27625,37750000.0
2008-09-26 00:05:00,2.27581,2.27795,2.27205,2.2736,44380000.0
2008-09-26 00:10:00,2.2754,2.27749,2.273,2.27673,48000000.0
2008-09-26 00:15:00,2.27418,2.27776,2.27287,2.27332,43250000.0
2008-09-26 00:20:00,2.27716,2.27734,2.2721,2.27573,42510000.0
2008-09-26 00:25:00,2.27366,2.27711,2.27043,2.2756,50630000.0
2008-09-26 00:30:00,2.27644,2.27644,2.27008,2.27571,37880000.0
2008-09-26 00:35:00,2.2715,2.27646,2.26975,2.27401,49880000.0
2008-09-26 00:40:00,2.2712,2.27548,2.27041,2.27273,44010000.0
2008-09-26 00:45:00,2.27451,2.27672,2.27056,2.27327,53130000.0
2008-09-26 00:50:00,2.27267,2.27505,2.26954,2.27428,43380000.0
2008-09-26 00:55:00,2.27138,2.27457,2.26907,2.27413,45760000.0
2008-09-26 01:00:00,2.27257,2.27431,2.27006,2.27291,54500000.0
2008-09-26 01:05:00,2.27246,2.27647,2.27058,2.27647,38630000.0
2008-09-26 01:10:00,2.27644,2.27644,2.2705,2.27571,48880000.0
2008-09-26 01:15:00,2.27419,2.27704,2.26996,2.27339,55630000.0
2008-09-26 01:20:00,2.27197,2.27576,2.26975,2.27206,37000000.0
2008-09-26 01:25:00,2.27365,2.27669,2.27035,2.27399,54250000.0
2008-09-26 01:30:00,2.27409,2.27409,2.26813,2.27144,40760000.0
2008-09-26 01:35:00,2.27532,2.27532,2.27004,2.27411,41260000.0
2008-09-26 01:40:00,2.27406,2.27419,2.26724,2.27308,61630000.0
2008-09-26 01:45:00,2.27255,2.27524,2.26735,2.27418,57500000.0
2008-09-26 01:50:00,2.27227,2.27324,2.26652,2.27055,44380000.0
2008-09-26 01:55:00,2.26785,2.27118,2.26578,2.2707,45750000.0
2008-09-26 02:00:00,2.26926,2.27087,2.2664,2.26846,38500000.0
2008-09-26 02:05:00,2.26964,2.27232,2.26587,2.26934,50500000.0
2008-09-26 02:10:00,2.27204,2.27212,2.26743,2.27008,51510000.0
2008-09-26 02:15:00,2.27074,2.27252,2.26756,2.27147,37250000.0
2008-09-26 02:20:00,2.26983,2.27329,2.26715,2.26848,44890000.0
2008-09-26 02:25:00,2.27335,2.27335,2.26797,2.26882,46890000.0
2008-09-26 02:30:00,2.26776,2.27171,2.26479,2.26988,50510000.0
2008-09-26 02:35:00,2.2657,2.27019,2.26327,2.26763,55630000.0
2008-09-26 02:40:00,2.26922,2.26922,2.2607,2.26797,49010000.0
2008-09-26 02:45:00,2.2637,2.27188,2.2637,2.27147,37880000.0
2008-09-26 02:50:00,2.27047,2.27222,2.26551,2.27029,49890000.0
2008-09-26 02:55:00,2.27067,2.27417,2.26326,2.26753,59770000.0
2008-09-26 03:00:00,2.26928,2.2719,2.26653,2.26747,49130000.0
2008-09-26 03:05:00,2.26914,2.27133,2.26554,2.26935,54640000.0
2008-09-26 03:10:00,2.26979,2.27376,2.26463,2.27374,47510000.0
2008-09-26 03:15:00,2.26889,2.27052,2.26606,2.2705,37880000.0
2008-09-26 03:20:00,2.26522,2.2717,2.26522,2.27087,36760000.0
2008-09-26 03:25:00,2.27182,2.27232,2.26512,2.27068,46140000.0
2008-09-26 03:30:00,2.27199,2.27233,2.26481,2.27022,60750000.0
2008-09-26 03:35:00,2.27003,2.27183,2.2669,2.26916,50630000.0
2008-09-26 03:40:00,2.27115,2.27327,2.26664,2.2699,50380000.0
2008-09-26 03:45:00,2.26882,2.27132,2.26556,2.26952,50890000.0
2008-09-26 03:50:00,2.27037,2.27187,2.26237,2.26987,46000000.0
2008-09-26 03:55:00,2.27038,2.27043,2.26382,2.26999,60760000.0
2008-09-26 04:00:00,2.26738,2.27119,2.26636,2.26969,46380000.0
2008-09-26 04:05:00,2.26697,2.27031,2.26463,2.27021,57880000.0
2008-09-26 04:10:00,2.26973,2.27184,2.26452,2.26909,34880000.0
2008-09-26 04:15:00,2.2669,2.27126,2.2669,2.27007,33510000.0
2008-09-26 04:20:00,2.26902,2.27087,2.26675,2.27077,36880000.0
2008-09-26 04:25:00,2.26891,2.27143,2.26551,2.26551,41630000.0
2008-09-26 04:30:00,2.27037,2.27088,2.26614,2.26995,30880000.0
2008-09-26 04:35:00,2.26631,2.27,2.2633,2.26926,43260000.0
2008-09-26 04:40:00,2.26858,2.27052,2.26589,2.26669,34750000.0
2008-09-26 04:45:00,2.26786,2.27056,2.26533,2.26958,40500000.0
2008-09-26 04:50:00,2.26894,2.27077,2.2631,2.26511,38250000.0
2008-09-26 04:55:00,2.26827,2.27033,2.2648,2.26705,33130000.0
2008-09-26 05:00:00,2.26768,2.27055,2.26358,2.26927,37250000.0
2008-09-26 05:05:00,2.27006,2.27088,2.2636,2.26914,40130000.0
2008-09-26 05:10:00,2.2654,2.26998,2.26439,2.26853,36500000.0
2008-09-26 05:15:00,2.26899,2.27031,2.26422,2.26923,31880000.0
2008-09-26 05:20:00,2.2646,2.2711,2.2646,2.2702,36380000.0
2008-09-26 05:25:00,2.2685,2.27048,2.26526,2.27007,38250000.0
2008-09-26 05:30:00,2.26987,2.27023,2.26547,2.26825,40380000.0
2008-09-26 05:35:00,2.27058,2.27058,2.26356,2.26884,39250000.0
2008-09-26 05:40:00,2.26886,2.27039,2.26386,2.27033,36630000.0
2008-09-26 05:45:00,2.26743,2.27009,2.26259,2.26581,32510000.0
2008-09-26 05:50:00,2.26891,2.26924,2.26303,2.26848,32750000.0
2008-09-26 05:55:00,2.26755,2.26972,2.26542,2.2687,35000000.0
2008-09-26 06:00:00,2.26471,2.26973,2.26471,2.26899,46380000.0
2008-09-26 06:05:00,2.26841,2.273,2.26422,2.26635,34640000.0
2008-09-26 06:10:00,2.26555,2.26976,2.26368,2.26851,41500000.0
2008-09-26 06:15:00,2.26679,2.2693,2.26358,2.26916,36880000.0
2008-09-26 06:20:00,2.26916,2.2706,2.26402,2.26402,45880000.0
2008-09-26 06:25:00,2.26944,2.2746,2.26593,2.27077,50020000.0
2008-09-26 06:30:00,2.27186,2.2728,2.26582,2.27218,42760000.0
2008-09-26 06:35:00,2.27017,2.27306,2.2664,2.27119,41510000.0
2008-09-26 06:40:00,2.27031,2.27225,2.26617,2.27122,38750000.0
2008-09-26 06:45:00,2.26781,2.27183,2.26402,2.26778,35880000.0
2008-09-26 06:50:00,2.26945,2.27025,2.26442,2.26924,41760000.0
2008-09-26 06:55:00,2.26681,2.27021,2.26364,2.26442,48760000.0
2008-09-26 07:00:00,2.27438,2.27438,2.26553,2.2695,53630000.0
2008-09-26 07:05:00,2.27246,2.27443,2.26741,2.27087,41380000.0
2008-09-26 07:10:00,2.27147,2.27672,2.26865,2.27287,40750000.0
2008-09-26 07:15:00,2.27378,2.27794,2.26989,2.27402,56000000.0
2008-09-26 07:20:00,2.27204,2.27734,2.27204,2.27604,45500000.0
2008-09-26 07:25:00,2.27596,2.27727,2.27155,2.27546,44630000.0
2008-09-26 07:30:00,2.27626,2.27734,2.26815,2.27536,45760000.0
2008-09-26 07:35:00,2.27427,2.27778,2.2713,2.27512,48380000.0
2008-09-26 07:40:00,2.27476,2.2777,2.26946,2.2763,50750000.0
2008-09-26 07:45:00,2.2776,2.27881,2.27068,2.27575,50510000.0
2008-09-26 07:50:00,2.27547,2.27789,2.27058,2.27605,55380000.0
2008-09-26 07:55:00,2.27651,2.27954,2.27234,2.27638,42000000.0
2008-09-26 08:00:00,2.27759,2.28074,2.27225,2.27733,51130000.0
2008-09-26 08:05:00,2.27946,2.28063,2.2727,2.27956,43010000.0
2008-09-26 08:10:00,2.27619,2.27912,2.2712,2.27489,42750000.0
2008-09-26 08:15:00,2.27913,2.28096,2.27516,2.2768,39760000.0
2008-09-26 08:20:00,2.2762,2.27909,2.27235,2.27639,38380000.0
2008-09-26 08:25:00,2.27563,2.27866,2.27113,2.27644,49010000.0
2008-09-26 08:30:00,2.2732,2.27869,2.2723,2.27628,44010000.0
2008-09-26 08:35:00,2.27926,2.28133,2.27422,2.28011,42380000.0
2008-09-26 08:40:00,2.27352,2.28193,2.27352,2.27971,60630000.0
2008-09-26 08:45:00,2.27667,2.28067,2.27429,2.27996,41380000.0
2008-09-26 08:50:00,2.2785,2.2804,2.27106,2.27878,45510000.0
2008-09-26 08:55:00,2.27777,2.2804,2.27353,2.27749,50250000.0
2008-09-26 09:00:00,2.28009,2.28195,2.27328,2.27911,45880000.0
2008-09-26 09:05:00,2.2808,2.28559,2.27926,2.2846,56260000.0
2008-09-26 09:10:00,2.2852,2.28959,2.28072,2.28837,38250000.0
2008-09-26 09:15:00,2.28836,2.29141,2.28535,2.29141,51880000.0
2008-09-26 09:20:00,2.29152,2.29377,2.28406,2.29224,43500000.0
2008-09-26 09:25:00,2.28965,2.29669,2.28858,2.29567,59630000.0
2008-09-26 09:30:00,2.29569,2.29623,2.28928,2.29153,34380000.0
2008-09-26 09:35:00,2.295,2.29897,2.29104,2.29346,43250000.0
2008-09-26 09:40:00,2.29574,2.29666,2.28879,2.2958,56010000.0
2008-09-26 09:45:00,2.29607,2.29808,2.29022,2.29387,50500000.0
2008-09-26 09:50:00,2.29492,2.29697,2.29079,2.29552,47500000.0
2008-09-26 09:55:00,2.29569,2.30095,2.29313,2.29799,52260000.0
2008-09-26 10:00:00,2.29836,2.29845,2.29147,2.29513,39130000.0
2008-09-26 10:05:00,2.29603,2.29741,2.29034,2.29628,45630000.0
2008-09-26 10:10:00,2.29684,2.29998,2.29243,2.29534,58750000.0
2008-09-26 10:15:00,2.29711,2.29752,2.29356,2.29721,52750000.0
2008-09-26 10:20:00,2.29687,2.29805,2.29078,2.29078,43750000.0
2008-09-26 10:25:00,2.29275,2.29431,2.28781,2.29065,38130000.0
2008-09-26 10:30:00,2.29257,2.29257,2.28782,2.29138,40380000.0
2008-09-26 10:35:00,2.29232,2.29486,2.28872,2.29339,39510000.0
2008-09-26 10:40:00,2.29138,2.29549,2.29108,2.29421,49880000.0
2008-09-26 10:45:00,2.29099,2.29669,2.28904,2.28904,46890000.0
2008-09-26 10:50:00,2.29267,2.29396,2.28839,2.29396,53640000.0
2008-09-26 10:55:00,2.29367,2.29577,2.28777,2.29465,43500000.0
2008-09-26 11:00:00,2.29422,2.29695,2.2888,2.29661,45750000.0
2008-09-26 11:05:00,2.29498,2.30198,2.29286,2.30198,41130000.0
2008-09-26 11:10:00,2.30278,2.30383,2.29788,2.30265,37390000.0
2008-09-26 11:15:00,2.30347,2.30471,2.29716,2.30234,41760000.0
2008-09-26 11:20:00,2.30187,2.30409,2.29482,2.30258,43880000.0
2008-09-26 11:25:00,2.30365,2.30391,2.29769,2.30324,51260000.0
2008-09-26 11:30:00,2.30322,2.30693,2.30024,2.30479,46020000.0
2008-09-26 11:35:00,2.3048,2.30725,2.30097,2.30589,46010000.0
2008-09-26 11:40:00,2.30256,2.30761,2.30242,2.30549,45760000.0
2008-09-26 11:45:00,2.30617,2.30914,2.30238,2.30651,55140000.0
2008-09-26 11:50:00,2.30887,2.30993,2.30247,2.30718,40010000.0
2008-09-26 11:55:00,2.30704,2.30781,2.30148,2.30386,40880000.0
2008-09-26 12:00:00,2.30393,2.30573,2.30024,2.30458,39000000.0
2008-09-26 12:05:00,2.30153,2.30422,2.29848,2.30383,51250000.0
2008-09-26 12:10:00,2.30339,2.3057,2.2978,2.30524,50000000.0
2008-09-26 12:15:00,2.30366,2.30746,2.29947,2.30503,37010000.0
2008-09-26 12:20:00,2.30208,2.30711,2.29982,2.30516,41500000.0
2008-09-26 12:25:00,2.30863,2.30961,2.30372,2.30788,40380000.0
2008-09-26 12:30:00,2.30893,2.30963,2.30404,2.30723,46250000.0
2008-09-26 12:35:00,2.30836,2.31153,2.30159,2.30766,42380000.0
2008-09-26 12:40:00,2.30256,2.30786,2.30127,2.30742,53630000.0
2008-09-26 12:45:00,2.30499,2.30895,2.30227,2.30669,43010000.0
2008-09-26 12:50:00,2.30658,2.30746,2.30239,2.30629,45010000.0
2008-09-26 12:55:00,2.30091,2.30795,2.29921,2.3032,57140000.0
2008-09-26 13:00:00,2.3053,2.3053,2.29709,2.29972,59250000.0
2008-09-26 13:05:00,2.30057,2.30277,2.29618,2.29928,52390000.0
2008-09-26 13:10:00,2.30024,2.3021,2.29527,2.30145,45380000.0
2008-09-26 13:15:00,2.30206,2.30341,2.29669,2.30319,45000000.0
2008-09-26 13:20:00,2.30124,2.30352,2.29856,2.30141,53400000.0
2008-09-26 13:25:00,2.30191,2.30536,2.29934,2.30296,40250000.0
2008-09-26 13:30:00,2.30446,2.30472,2.29854,2.30367,49500000.0
2008-09-26 13:35:00,2.30378,2.30378,2.29553,2.29859,38000000.0
2008-09-26 13:40:00,2.30074,2.30285,2.29778,2.29932,38880000.0
2008-09-26 13:45:00,2.29502,2.30193,2.29502,2.30008,44880000.0
2008-09-26 13:50:00,2.29906,2.30054,2.2948,2.29527,44130000.0
2008-09-26 13:55:00,2.29772,2.29861,2.29297,2.29522,51010000.0
2008-09-26 14:00:00,2.29051,2.29604,2.2876,2.29508,37880000.0
2008-09-26 14:05:00,2.29313,2.2953,2.2888,2.29071,48630000.0
2008-09-26 14:10:00,2.2941,2.29475,2.28793,2.29383,46880000.0
2008-09-26 14:15:00,2.29132,2.2976,2.29007,2.29627,65260000.0
2008-09-26 14:20:00,2.29693,2.29693,2.28868,2.29436,52150000.0
2008-09-26 14:25:00,2.29387,2.29552,2.28798,2.29161,43380000.0
2008-09-26 14:30:00,2.29356,2.29615,2.28963,2.29251,48510000.0
2008-09-26 14:35:00,2.29208,2.29432,2.2883,2.29059,63750000.0
2008-09-26 14:40:00,2.29326,2.29625,2.28915,2.29461,49010000.0
2008-09-26 14:45:00,2.29571,2.29694,2.28992,2.29566,52750000.0
2008-09-26 14:50:00,2.29546,2.29793,2.29097,2.29425,43130000.0
2008-09-26 14:55:00,2.29653,2.30006,2.2927,2.29989,47880000.0
2008-09-26 15:00:00,2.29875,2.30025,2.29242,2.29629,50130000.0
2008-09-26 15:05:00,2.29749,2.30105,2.29417,2.29778,55510000.0
2008-09-26 15:10:00,2.29884,2.30074,2.29246,2.30011,50750000.0
2008-09-26 15:15:00,2.29706,2.30057,2.29546,2.2964,52390000.0
2008-09-26 15:20:00,2.29999,2.30365,2.29721,2.30247,45630000.0
2008-09-26 15:25:00,2.30393,2.30456,2.2967,2.30215,43630000.0
2008-09-26 15:30:00,2.30013,2.30456,2.29793,2.30043,49510000.0
2008-09-26 15:35:00,2.29998,2.30309,2.2966,2.29971,48750000.0
2008-09-26 15:40:00,2.30082,2.30202,2.29438,2.29764,34750000.0
2008-09-26 15:45:00,2.29914,2.29914,2.28818,2.29697,43260000.0
2008-09-26 15:50:00,2.29338,2.29524,2.28723,2.29191,44880000.0
2008-09-26 15:55:00,2.29391,2.29689,2.28905,2.29514,37510000.0
2008-09-26 16:00:00,2.29204,2.2947,2.28682,2.29288,47750000.0
2008-09-26 16:05:00,2.29145,2.2951,2.28828,2.29187,51750000.0
2008-09-26 16:10:00,2.29268,2.29565,2.28762,2.29101,47630000.0
2008-09-26 16:15:00,2.28903,2.29258,2.28466,2.28825,45000000.0
2008-09-26 16:20:00,2.28919,2.29388,2.28911,2.29028,38010000.0
2008-09-26 16:25:00,2.29502,2.29502,2.28762,2.29221,46130000.0
2008-09-26 16:30:00,2.29273,2.29621,2.2876,2.29621,43500000.0
2008-09-26 16:35:00,2.2963,2.29771,2.28872,2.29281,54500000.0
2008-09-26 16:40:00,2.29365,2.29638,2.29065,2.29391,46760000.0
2008-09-26 16:45:00,2.29352,2.29652,2.29033,2.29361,50380000.0
2008-09-26 16:50:00,2.29373,2.29713,2.29018,2.29653,47500000.0
2008-09-26 16:55:00,2.29567,2.29652,2.29009,2.29282,43130000.0
2008-09-26 17:00:00,2.29235,2.29724,2.29093,2.29493,45510000.0
2008-09-26 17:05:00,2.29665,2.29898,2.29314,2.2974,38250000.0
2008-09-26 17:10:00,2.29696,2.301,2.29473,2.29919,42880000.0
2008-09-26 17:15:00,2.29827,2.30096,2.29446,2.30066,49130000.0
2008-09-26 17:20:00,2.29742,2.30064,2.29435,2.29899,54510000.0
2008-09-26 17:25:00,2.29872,2.29987,2.29074,2.29552,46510000.0
2008-09-26 17:30:00,2.29758,2.29957,2.29236,2.29585,42000000.0
2008-09-26 17:35:00,2.29634,2.30115,2.2928,2.30004,37760000.0
2008-09-26 17:40:00,2.30164,2.30166,2.29648,2.29892,43760000.0
2008-09-26 17:45:00,2.30222,2.30256,2.29725,2.29887,44630000.0
2008-09-26 17:50:00,2.29872,2.30131,2.29012,2.29819,46130000.0
2008-09-26 17:55:00,2.29781,2.30108,2.2936,2.29754,54760000.0
2008-09-26 18:00:00,2.29629,2.29983,2.29029,2.29504,61260000.0
2008-09-26 18:05:00,2.29718,2.29914,2.29203,2.29523,36760000.0
2008-09-26 18:10:00,2.29772,2.29772,2.29076,2.29447,43260000.0
2008-09-26 18:15:00,2.29539,2.29625,2.28904,2.29238,45640000.0
2008-09-26 18:20:00,2.29682,2.29777,2.28993,2.29694,42250000.0
2008-09-26 18:25:00,2.2959,2.29801,2.29209,2.2962,50020000.0
2008-09-26 18:30:00,2.29862,2.29977,2.29292,2.29923,57130000.0
2008-09-26 18:35:00,2.29885,2.30078,2.2936,2.29978,57750000.0
2008-09-26 18:40:00,2.29807,2.30001,2.29152,2.29602,45010000.0
2008-09-26 18:45:00,2.29595,2.29849,2.29097,2.29482,33880000.0
2008-09-26 18:50:00,2.29686,2.2977,2.29126,2.2941,42020000.0
2008-09-26 18:55:00,2.29703,2.29796,2.29181,2.29656,42890000.0
2008-09-26 19:00:00,2.29508,2.29834,2.29204,2.29469,46890000.0
2008-09-26 19:05:00,2.29651,2.29696,2.28766,2.2949,41000000.0
2008-09-26 19:10:00,2.29829,2.29829,2.28919,2.29597,52010000.0
2008-09-26 19:15:00,2.29363,2.29733,2.29204,2.29297,40630000.0
2008-09-26 19:20:00,2.29298,2.29723,2.2906,2.29527,41760000.0
2008-09-26 19:25:00,2.29312,2.29827,2.2917,2.29787,51630000.0
2008-09-26 19:30:00,2.29757,2.29797,2.29142,2.29491,42380000.0
2008-09-26 19:35:00,2.2968,2.298,2.29391,2.29653,50140000.0
2008-09-26 19:40:00,2.29531,2.29706,2.29134,2.29503,44260000.0
2008-09-26 19:45:00,2.2953,2.29703,2.29075,2.29075,47630000.0
2008-09-26 19:50:00,2.29648,2.29738,2.29184,2.29467,42380000.0
2008-09-26 19:55:00,2.29421,2.29885,2.28969,2.29528,48500000.0
2008-09-26 20:00:00,2.2949,2.29705,2.2918,2.2954,51270000.0
2008-09-26 20:05:00,2.29508,2.2958,2.28907,2.2929,41140000.0
2008-09-26 20:10:00,2.29152,2.2954,2.28938,2.28953,43500000.0
2008-09-26 20:15:00,2.29537,2.29624,2.28962,2.29486,49250000.0
2008-09-26 20:20:00,2.29347,2.2949,2.28834,2.28962,47510000.0
2008-09-26 20:25:00,2.29062,2.29318,2.28803,2.29109,48500000.0
2008-09-26 20:30:00,2.29049,2.29228,2.28451,2.29099,65510000.0
2008-09-26 20:35:00,2.28878,2.29358,2.28712,2.28992,53000000.0
2008-09-26 20:40:00,2.28872,2.29263,2.28606,2.29187,41630000.0
2008-09-26 20:45:00,2.29308,2.29327,2.2881,2.29327,39380000.0
2008-09-26 20:50:00,2.29257,2.29422,2.28805,2.28858,46250000.0
2008-09-26 20:55:00,2.29357,2.2989,2.28854,2.29696,43880000.0
2008-09-26 21:00:00,2.29829,2.29829,2.29119,2.2941,46260000.0
2008-09-26 21:05:00,2.2943,2.29773,2.28762,2.29484,40250000.0
2008-09-26 21:10:00,2.29727,2.29727,2.28912,2.29529,50000000.0
2008-09-26 21:15:00,2.29506,2.29578,2.28963,2.29431,43880000.0
2008-09-26 21:20:00,2.29455,2.29676,2.28889,2.29489,45130000.0
2008-09-26 21:25:00,2.29195,2.29659,2.29158,2.29573,54500000.0
2008-09-26 21:30:00,2.29459,2.29676,2.28971,2.2962,46270000.0
2008-09-26 21:35:00,2.29371,2.29721,2.29101,2.29427,56150000.0
2008-09-26 21:40:00,2.29507,2.29593,2.29022,2.29319,39010000.0
2008-09-26 21:45:00,2.29387,2.29778,2.28963,2.29597,42380000.0
2008-09-26 21:50:00,2.29501,2.29652,2.28986,2.29469,43510000.0
2008-09-26 21:55:00,2.29076,2.29608,2.29011,2.29148,47380000.0
2008-09-26 22:00:00,2.29533,2.29698,2.29056,2.29249,42630000.0
2008-09-26 22:05:00,2.29478,2.29543,2.28859,2.29365,46250000.0
2008-09-26 22:10:00,2.29342,2.29499,2.29053,2.29435,43250000.0
2008-09-26 22:15:00,2.29476,2.29476,2.28712,2.29401,39130000.0
2008-09-26 22:20:00,2.29284,2.29467,2.28733,2.29117,52890000.0
2008-09-26 22:25:00,2.29311,2.29437,2.28796,2.29111,37260000.0
2008-09-26 22:30:00,2.2924,2.29297,2.28799,2.28991,46130000.0
2008-09-26 22:35:00,2.29257,2.29283,2.28808,2.29132,55750000.0
2008-09-26 22:40:00,2.29205,2.29448,2.28861,2.29352,40010000.0
2008-09-26 22:45:00,2.29417,2.2951,2.2883,2.29367,50760000.0
2008-09-26 22:50:00,2.29261,2.29334,2.28761,2.29255,45750000.0
2008-09-26 22:55:00,2.29095,2.29579,2.29072,2.29314,47000000.0
2008-09-28 23:00:00,2.30414,2.30587,2.30027,2.30434,41000000.0
2008-09-28 23:05:00,2.30478,2.30693,2.30127,2.30577,43640000.0
2008-09-28 23:10:00,2.30545,2.30809,2.30033,2.30777,49760000.0
2008-09-28 23:15:00,2.30813,2.30813,2.30298,2.30619,50390000.0
2008-09-28 23:20:00,2.30274,2.30928,2.30138,2.3079,37890000.0
2008-09-28 23:25:00,2.30384,2.31022,2.30259,2.30779,38130000.0
2008-09-28 23:30:00,2.30971,2.31278,2.30582,2.31049,48890000.0
2008-09-28 23:35:00,2.30945,2.31142,2.30469,2.30933,53380000.0
2008-09-28 23:40:00,2.3084,2.31144,2.30543,2.31144,45880000.0
2008-09-28 23:45:00,2.31098,2.31106,2.30495,2.30706,44640000.0
2008-09-28 23:50:00,2.31065,2.31283,2.30723,2.31071,38510000.0
2008-09-28 23:55:00,2.30892,2.31183,2.3075,2.31034,36760000.0
2008-09-29 00:00:00,2.31144,2.31178,2.30638,2.3102,43880000.0
2008-09-29 00:05:00,2.30773,2.31005,2.30398,2.30568,42000000.0
2008-09-29 00:10:00,2.30679,2.30853,2.30373,2.30811,42000000.0
2008-09-29 00:15:00,2.30441,2.31006,2.30238,2.30707,40880000.0
2008-09-29 00:20:00,2.30903,2.31123,2.30372,2.30687,40130000.0
2008-09-29 00:25:00,2.30639,2.3081,2.30097,2.30615,53010000.0
2008-09-29 00:30:00,2.30705,2.30778,2.3018,2.30665,38640000.0
2008-09-29 00:35:00,2.30602,2.30905,2.3027,2.30879,47260000.0
2008-09-29 00:40:00,2.3073,2.31004,2.30239,2.3062,43630000.0
2008-09-29 00:45:00,2.30413,2.30909,2.30307,2.30593,56760000.0
2008-09-29 00:50:00,2.30779,2.30825,2.30435,2.30778,43640000.0
2008-09-29 00:55:00,2.30512,2.30861,2.30375,2.30695,39380000.0
2008-09-29 01:00:00,2.30629,2.30741,2.30247,2.30513,56510000.0
2008-09-29 01:05:00,2.30249,2.30778,2.30249,2.30778,33630000.0
2008-09-29 01:10:00,2.30652,2.30773,2.30081,2.30571,43630000.0
2008-09-29 01:15:00,2.30751,2.30978,2.30375,2.30626,43520000.0
2008-09-29 01:20:00,2.3064,2.30724,2.30223,2.3023,39390000.0
2008-09-29 01:25:00,2.30503,2.30724,2.29883,2.30358,51880000.0
2008-09-29 01:30:00,2.30429,2.30609,2.29935,2.30511,49750000.0
2008-09-29 01:35:00,2.30508,2.30793,2.29938,2.30331,43010000.0
2008-09-29 01:40:00,2.30366,2.30828,2.30137,2.30807,69260000.0
2008-09-29 01:45:00,2.30792,2.30843,2.3016,2.30843,56900000.0
2008-09-29 01:50:00,2.30312,2.30906,2.3029,2.30814,51660000.0
2008-09-29 01:55:00,2.30262,2.30822,2.30262,2.30576,45630000.0
2008-09-29 02:00:00,2.30711,2.30841,2.30337,2.3055,44390000.0
2008-09-29 02:05:00,2.30809,2.30986,2.30387,2.30581,43510000.0
2008-09-29 02:10:00,2.31018,2.3116,2.30455,2.31048,52760000.0
2008-09-29 02:15:00,2.31036,2.31159,2.30383,2.30957,62260000.0
2008-09-29 02:20:00,2.31214,2.31407,2.30799,2.31197,38140000.0
2008-09-29 02:25:00,2.31176,2.31401,2.30816,2.31303,43270000.0
2008-09-29 02:30:00,2.31418,2.31472,2.30762,2.3118,61140000.0
2008-09-29 02:35:00,2.30957,2.3157,2.309,2.31332,40640000.0
2008-09-29 02:40:00,2.31345,2.31712,2.30889,2.3165,51000000.0
2008-09-29 02:45:00,2.31594,2.31762,2.31027,2.31425,44390000.0
2008-09-29 02:50:00,2.31369,2.31594,2.30693,2.31206,38250000.0
2008-09-29 02:55:00,2.31404,2.31586,2.30922,2.31586,50630000.0
2008-09-29 03:00:00,2.31637,2.3171,2.30958,2.31319,55510000.0
2008-09-29 03:05:00,2.31253,2.31437,2.30868,2.31405,54760000.0
2008-09-29 03:10:00,2.31094,2.31388,2.30601,2.31175,48130000.0
2008-09-29 03:15:00,2.31263,2.3145,2.31003,2.31025,36750000.0
2008-09-29 03:20:00,2.31321,2.31455,2.30495,2.30912,47140000.0
2008-09-29 03:25:00,2.3113,2.31235,2.30669,2.31031,42130000.0
2008-09-29 03:30:00,2.31142,2.3137,2.30543,2.31024,47150000.0
2008-09-29 03:35:00,2.31403,2.31604,2.30807,2.31535,40020000.0
2008-09-29 03:40:00,2.31218,2.3172,2.30761,2.30995,40630000.0
2008-09-29 03:45:00,2.31405,2.31657,2.3101,2.31436,42750000.0
2008-09-29 03:50:00,2.31339,2.31823,2.31091,2.31723,52890000.0
2008-09-29 03:55:00,2.31738,2.31738,2.30879,2.312,44010000.0
2008-09-29 04:00:00,2.31277,2.31472,2.31034,2.31265,37760000.0
2008-09-29 04:05:00,2.31419,2.3152,2.30907,2.31238,38880000.0
2008-09-29 04:10:00,2.30978,2.3155,2.30779,2.31479,43880000.0
2008-09-29 04:15:00,2.31373,2.31505,2.3089,2.31321,49500000.0
2008-09-29 04:20:00,2.3119,2.31663,2.30874,2.3136,41000000.0
2008-09-29 04:25:00,2.31637,2.31772,2.31141,2.31441,44890000.0
2008-09-29 04:30:00,2.31467,2.3168,2.30824,2.3095,46880000.0
2008-09-29 04:35:00,2.31547,2.31677,2.30998,2.31245,48270000.0
2008-09-29 04:40:00,2.31554,2.31755,2.31008,2.31532,55500000.0
2008-09-29 04:45:00,2.31603,2.31766,2.30948,2.31497,45520000.0
2008-09-29 04:50:00,2.3158,2.31753,2.31092,2.31657,36770000.0
2008-09-29 04:55:00,2.31612,2.31709,2.31088,2.31709,44510000.0
2008-09-29 05:00:00,2.31608,2.31664,2.31206,2.31253,47630000.0
2008-09-29 05:05:00,2.31654,2.31746,2.3096,2.31339,46020000.0
2008-09-29 05:10:00,2.31593,2.31694,2.31115,2.31336,44880000.0
2008-09-29 05:15:00,2.31617,2.31748,2.31042,2.31504,49380000.0
2008-09-29 05:20:00,2.31339,2.31569,2.30877,2.3124,61890000.0
2008-09-29 05:25:00,2.31276,2.31534,2.30901,2.31437,42390000.0
2008-09-29 05:30:00,2.31386,2.31612,2.30862,2.3153,38380000.0
2008-09-29 05:35:00,2.31518,2.31669,2.3099,2.31404,51130000.0
2008-09-29 05:40:00,2.31386,2.31647,2.30867,2.3135,37630000.0
2008-09-29 05:45:00,2.31527,2.31652,2.31164,2.31438,42390000.0
2008-09-29 05:50:00,2.31501,2.31594,2.30943,2.31417,45270000.0
2008-09-29 05:55:00,2.3154,2.31673,2.31059,2.31343,40130000.0
2008-09-29 06:00:00,2.31101,2.31688,2.31101,2.31241,49500000.0
2008-09-29 06:05:00,2.3138,2.31696,2.30882,2.31541,46880000.0
2008-09-29 06:10:00,2.31561,2.31615,2.3106,2.31615,37750000.0
2008-09-29 06:15:00,2.31575,2.31739,2.3117,2.31613,48250000.0
2008-09-29 06:20:00,2.31399,2.31605,2.30885,2.31078,49890000.0
2008-09-29 06:25:00,2.31562,2.31562,2.30952,2.31234,46010000.0
2008-09-29 06:30:00,2.31291,2.31691,2.31097,2.31338,45390000.0
2008-09-29 06:35:00,2.31465,2.31635,2.30945,2.31346,49010000.0
2008-09-29 06:40:00,2.31529,2.31594,2.30931,2.31452,46880000.0
2008-09-29 06:45:00,2.31558,2.31665,2.30942,2.31665,47630000.0
2008-09-29 06:50:00,2.31409,2.31741,2.30973,2.31313,44130000.0
2008-09-29 06:55:00,2.31619,2.31784,2.31073,2.31701,47630000.0
2008-09-29 07:00:00,2.31571,2.31759,2.31244,2.31687,38510000.0
2008-09-29 07:05:00,2.31425,2.32112,2.31095,2.31914,48760000.0
2008-09-29 07:10:00,2.31779,2.32113,2.3161,2.32089,39380000.0
2008-09-29 07:15:00,2.31939,2.32326,2.31544,2.32028,43000000.0
2008-09-29 07:20:00,2.31905,2.32343,2.31818,2.32144,43130000.0
2008-09-29 07:25:00,2.32486,2.32486,2.31832,2.32325,65130000.0
2008-09-29 07:30:00,2.32212,2.32496,2.31942,2.3234,48130000.0
2008-09-29 07:35:00,2.32287,2.32565,2.31881,2.3241,42150000.0
2008-09-29 07:40:00,2.32681,2.32697,2.31835,2.32261,44760000.0
2008-09-29 07:45:00,2.31953,2.32403,2.31662,2.31954,43000000.0
2008-09-29 07:50:00,2.32386,2.32457,2.31798,2.32299,43380000.0
2008-09-29 07:55:00,2.31972,2.32098,2.31634,2.31849,43500000.0
2008-09-29 08:00:00,2.31986,2.32098,2.3134,2.32054,45010000.0
2008-09-29 08:05:00,2.31855,2.3216,2.31719,2.3216,47880000.0
2008-09-29 08:10:00,2.31679,2.32333,2.31664,2.32189,44380000.0
2008-09-29 08:15:00,2.32036,2.32413,2.31797,2.32173,49760000.0
2008-09-29 08:20:00,2.32144,2.32377,2.31684,2.32144,44880000.0
2008-09-29 08:25:00,2.32072,2.32381,2.31682,2.32313,41130000.0
2008-09-29 08:30:00,2.32323,2.32611,2.3184,2.32153,47130000.0
2008-09-29 08:35:00,2.32773,2.33448,2.3243,2.33142,41770000.0
2008-09-29 08:40:00,2.33212,2.33618,2.32656,2.32865,46250000.0
2008-09-29 08:45:00,2.32916,2.33809,2.32431,2.33715,57880000.0
2008-09-29 08:50:00,2.33536,2.33902,2.33346,2.33753,44630000.0
2008-09-29 08:55:00,2.33358,2.33814,2.3268,2.33086,46500000.0
2008-09-29 09:00:00,2.33277,2.33277,2.32677,2.33038,42510000.0
2008-09-29 09:05:00,2.32996,2.33244,2.32851,2.33181,43500000.0
2008-09-29 09:10:00,2.33013,2.33843,2.3279,2.33768,48130000.0
2008-09-29 09:15:00,2.33522,2.34845,2.32788,2.34736,50380000.0
2008-09-29 09:20:00,2.34754,2.35514,2.34306,2.35317,50630000.0
2008-09-29 09:25:00,2.35548,2.35858,2.34803,2.35243,53510000.0
2008-09-29 09:30:00,2.35138,2.35339,2.34592,2.35096,44250000.0
2008-09-29 09:35:00,2.34965,2.35178,2.34557,2.35118,42750000.0
2008-09-29 09:40:00,2.3513,2.35348,2.34762,2.35348,44130000.0
2008-09-29 09:45:00,2.35173,2.35731,2.34717,2.35488,39500000.0
2008-09-29 09:50:00,2.35372,2.35689,2.3518,2.35689,39510000.0
2008-09-29 09:55:00,2.35577,2.35794,2.35023,2.35736,51880000.0
2008-09-29 10:00:00,2.35629,2.35818,2.34962,2.356,58250000.0
2008-09-29 10:05:00,2.35908,2.35998,2.35157,2.35571,49010000.0
2008-09-29 10:10:00,2.35708,2.35939,2.35076,2.35939,43010000.0
2008-09-29 10:15:00,2.35593,2.36346,2.35462,2.36172,36380000.0
2008-09-29 10:20:00,2.35965,2.36783,2.35796,2.36587,38260000.0
2008-09-29 10:25:00,2.36756,2.37038,2.36291,2.36943,38500000.0
2008-09-29 10:30:00,2.36862,2.37484,2.36452,2.37229,46130000.0
2008-09-29 10:35:00,2.37087,2.37163,2.36495,2.36831,50010000.0
2008-09-29 10:40:00,2.3668,2.36872,2.35904,2.36368,43880000.0
2008-09-29 10:45:00,2.36542,2.36607,2.35652,2.35999,44010000.0
2008-09-29 10:50:00,2.36103,2.36299,2.35784,2.36081,43500000.0
2008-09-29 10:55:00,2.35977,2.36246,2.35609,2.36188,54380000.0
2008-09-29 11:00:00,2.36059,2.36328,2.35662,2.36096,46630000.0
2008-09-29 11:05:00,2.3602,2.36306,2.35581,2.36237,45250000.0
2008-09-29 11:10:00,2.36309,2.3631,2.35736,2.36015,46380000.0
2008-09-29 11:15:00,2.36028,2.36543,2.35936,2.36315,40000000.0
2008-09-29 11:20:00,2.36251,2.3679,2.36016,2.36673,58500000.0
2008-09-29 11:25:00,2.36654,2.36935,2.36288,2.36781,41510000.0
2008-09-29 11:30:00,2.36758,2.3718,2.36508,2.3718,43880000.0
2008-09-29 11:35:00,2.36906,2.37289,2.36625,2.36962,42000000.0
2008-09-29 11:40:00,2.36859,2.37155,2.36541,2.36668,44000000.0
2008-09-29 11:45:00,2.3695,2.37136,2.36447,2.36955,41510000.0
2008-09-29 11:50:00,2.37002,2.37002,2.36198,2.36579,48880000.0
2008-09-29 11:55:00,2.36599,2.36708,2.36176,2.36364,47250000.0
2008-09-29 12:00:00,2.36405,2.36593,2.35939,2.3647,43000000.0
2008-09-29 12:05:00,2.36171,2.36432,2.35868,2.36052,42750000.0
2008-09-29 12:10:00,2.36154,2.3619,2.35568,2.3619,40890000.0
2008-09-29 12:15:00,2.35959,2.36447,2.356,2.36317,38510000.0
2008-09-29 12:20:00,2.36155,2.36611,2.3574,2.35907,52010000.0
2008-09-29 12:25:00,2.36231,2.36439,2.35775,2.35888,55130000.0
2008-09-29 12:30:00,2.36092,2.36404,2.35659,2.36396,40130000.0
2008-09-29 12:35:00,2.36343,2.3636,2.35619,2.35883,44750000.0
2008-09-29 12:40:00,2.3587,2.36279,2.35627,2.35907,44500000.0
2008-09-29 12:45:00,2.36004,2.3609,2.35527,2.35709,45000000.0
2008-09-29 12:50:00,2.35903,2.36054,2.35483,2.35747,55020000.0
2008-09-29 12:55:00,2.35789,2.36178,2.35529,2.35905,55130000.0
2008-09-29 13:00:00,2.36192,2.36323,2.3569,2.3602,51500000.0
2008-09-29 13:05:00,2.35956,2.3647,2.35825,2.36164,41000000.0
2008-09-29 13:10:00,2.36271,2.36399,2.35661,2.36296,40630000.0
2008-09-29 13:15:00,2.36193,2.36607,2.35819,2.36596,44250000.0
2008-09-29 13:20:00,2.36246,2.36738,2.35897,2.36351,50260000.0
2008-09-29 13:25:00,2.36467,2.36564,2.35791,2.36049,47880000.0
2008-09-29 13:30:00,2.3579,2.36379,2.35782,2.36142,46130000.0
2008-09-29 13:35:00,2.36243,2.36259,2.35499,2.36028,51260000.0
2008-09-29 13:40:00,2.35918,2.36057,2.35183,2.35402,45380000.0
2008-09-29 13:45:00,2.35816,2.35921,2.35238,2.35712,38640000.0
2008-09-29 13:50:00,2.35389,2.35705,2.35115,2.35225,47760000.0
2008-09-29 13:55:00,2.35432,2.35575,2.3484,2.34884,44630000.0
2008-09-29 14:00:00,2.35518,2.3559,2.35076,2.35356,45250000.0
2008-09-29 14:05:00,2.35062,2.35519,2.34685,2.35416,40130000.0
2008-09-29 14:10:00,2.35288,2.35705,2.35009,2.35112,44500000.0
2008-09-29 14:15:00,2.35543,2.35597,2.35034,2.35084,41010000.0
2008-09-29 14:20:00,2.34906,2.35349,2.34477,2.34973,41000000.0
2008-09-29 14:25:00,2.35103,2.35377,2.34629,2.35286,48010000.0
2008-09-29 14:30:00,2.35417,2.35431,2.34742,2.34974,56010000.0
2008-09-29 14:35:00,2.34943,2.35164,2.34539,2.34854,50380000.0
2008-09-29 14:40:00,2.35074,2.35298,2.34514,2.35139,44380000.0
2008-09-29 14:45:00,2.35175,2.35371,2.34755,2.35354,51750000.0
2008-09-29 14:50:00,2.35012,2.35504,2.34825,2.35131,45380000.0
2008-09-29 14:55:00,2.35267,2.35279,2.34826,2.35232,50010000.0
2008-09-29 15:00:00,2.35135,2.35528,2.34679,2.34864,59130000.0
2008-09-29 15:05:00,2.35203,2.35254,2.34588,2.34935,49250000.0
2008-09-29 15:10:00,2.35033,2.35044,2.34587,2.34661,49380000.0
2008-09-29 15:15:00,2.34981,2.35235,2.34684,2.34704,59760000.0
2008-09-29 15:20:00,2.35058,2.35272,2.34637,2.35099,51500000.0
2008-09-29 15:25:00,2.35081,2.35261,2.3481,2.35221,39640000.0
2008-09-29 15:30:00,2.35129,2.35657,2.34745,2.35657,47520000.0
2008-09-29 15:35:00,2.35429,2.35685,2.34852,2.35269,40010000.0
2008-09-29 15:40:00,2.35525,2.35525,2.34873,2.34884,39250000.0
2008-09-29 15:45:00,2.3514,2.35544,2.34684,2.35244,54380000.0
2008-09-29 15:50:00,2.35355,2.35836,2.34834,2.35836,55510000.0
2008-09-29 15:55:00,2.35777,2.35896,2.35215,2.35598,46140000.0
2008-09-29 16:00:00,2.35629,2.35629,2.34677,2.34851,42010000.0
2008-09-29 16:05:00,2.34702,2.35389,2.34295,2.34665,41630000.0
2008-09-29 16:10:00,2.34509,2.34914,2.34093,2.34681,47880000.0
2008-09-29 16:15:00,2.3446,2.34831,2.33806,2.33806,44130000.0
2008-09-29 16:20:00,2.33979,2.34299,2.33434,2.3423,40510000.0
2008-09-29 16:25:00,2.34329,2.34387,2.33779,2.34066,47000000.0
2008-09-29 16:30:00,2.34058,2.34058,2.33409,2.33794,50000000.0
2008-09-29 16:35:00,2.33885,2.33982,2.33142,2.33902,47260000.0
2008-09-29 16:40:00,2.33888,2.34103,2.33216,2.33975,52260000.0
2008-09-29 16:45:00,2.33863,2.34065,2.33469,2.34005,38250000.0
2008-09-29 16:50:00,2.33876,2.34152,2.3345,2.33706,37260000.0
2008-09-29 16:55:00,2.33671,2.34036,2.33274,2.33722,39750000.0
2008-09-29 17:00:00,2.33851,2.34246,2.33463,2.34104,39500000.0
2008-09-29 17:05:00,2.34241,2.34241,2.33434,2.33963,43760000.0
2008-09-29 17:10:00,2.33504,2.34105,2.33504,2.33612,39630000.0
2008-09-29 17:15:00,2.33877,2.34152,2.33565,2.33929,50260000.0
2008-09-29 17:20:00,2.33954,2.3428,2.33676,2.34229,45380000.0
2008-09-29 17:25:00,2.34025,2.34574,2.33917,2.34546,47880000.0
2008-09-29 17:30:00,2.3451,2.3451,2.33975,2.34087,38770000.0
2008-09-29 17:35:00,2.33907,2.34406,2.33907,2.34188,46010000.0
2008-09-29 17:40:00,2.34304,2.34565,2.33958,2.34319,46880000.0
2008-09-29 17:45:00,2.3444,2.35022,2.34248,2.34986,40500000.0
2008-09-29 17:50:00,2.34944,2.35175,2.34589,2.35175,55130000.0
2008-09-29 17:55:00,2.35105,2.35195,2.34293,2.35084,38630000.0
2008-09-29 18:00:00,2.35179,2.35179,2.34592,2.34933,50380000.0
2008-09-29 18:05:00,2.34987,2.3507,2.34628,2.34797,52250000.0
2008-09-29 18:10:00,2.34861,2.3518,2.34601,2.35152,45380000.0
2008-09-29 18:15:00,2.35085,2.35295,2.34576,2.35023,59890000.0
2008-09-29 18:20:00,2.34827,2.35306,2.3467,2.35045,46880000.0
2008-09-29 18:25:00,2.34979,2.3529,2.34602,2.35004,32000000.0
2008-09-29 18:30:00,2.34964,2.35131,2.34322,2.34626,54000000.0
2008-09-29 18:35:00,2.34832,2.35159,2.34308,2.34675,49630000.0
2008-09-29 18:40:00,2.34638,2.34953,2.3401,2.34477,48510000.0
2008-09-29 18:45:00,2.34436,2.34707,2.33935,2.34592,42640000.0
2008-09-29 18:50:00,2.34671,2.34731,2.34312,2.34507,51250000.0
2008-09-29 18:55:00,2.34467,2.34839,2.34088,2.34799,46380000.0
2008-09-29 19:00:00,2.34767,2.34913,2.34062,2.34281,44380000.0
2008-09-29 19:05:00,2.34414,2.3496,2.33936,2.34901,46770000.0
2008-09-29 19:10:00,2.3481,2.34998,2.34379,2.34465,41880000.0
2008-09-29 19:15:00,2.34634,2.34729,2.33864,2.33864,65130000.0
2008-09-29 19:20:00,2.34138,2.34456,2.3384,2.34456,46500000.0
2008-09-29 19:25:00,2.34197,2.34637,2.33715,2.34445,36250000.0
2008-09-29 19:30:00,2.34455,2.34689,2.33898,2.34489,50760000.0
2008-09-29 19:35:00,2.34578,2.34831,2.34128,2.34649,41140000.0
2008-09-29 19:40:00,2.3447,2.34581,2.3364,2.33961,42500000.0
2008-09-29 19:45:00,2.33818,2.33861,2.3194,2.33073,42880000.0
2008-09-29 19:50:00,2.33709,2.34186,2.33154,2.34186,46750000.0
2008-09-29 19:55:00,2.34185,2.34206,2.33394,2.33798,53760000.0
2008-09-29 20:00:00,2.33713,2.34046,2.33552,2.33699,42880000.0
2008-09-29 20:05:00,2.33702,2.33956,2.32804,2.33231,52380000.0
2008-09-29 20:10:00,2.33122,2.33708,2.32809,2.3333,45250000.0
2008-09-29 20:15:00,2.33235,2.33235,2.32327,2.33043,44890000.0
2008-09-29 20:20:00,2.32804,2.34118,2.32661,2.33604,55000000.0
2008-09-29 20:25:00,2.33723,2.33888,2.33123,2.33303,53510000.0
2008-09-29 20:30:00,2.33372,2.3366,2.32924,2.33528,50000000.0
2008-09-29 20:35:00,2.33597,2.34082,2.33361,2.33674,45750000.0
2008-09-29 20:40:00,2.33829,2.34176,2.33417,2.33941,56510000.0
2008-09-29 20:45:00,2.34108,2.34252,2.3367,2.34163,34890000.0
2008-09-29 20:50:00,2.33976,2.34153,2.33557,2.34153,50500000.0
2008-09-29 20:55:00,2.34073,2.34304,2.33561,2.34304,49000000.0
2008-09-29 21:00:00,2.34272,2.34527,2.33927,2.34264,42380000.0
2008-09-29 21:05:00,2.34274,2.34554,2.33925,2.34375,46260000.0
2008-09-29 21:10:00,2.33993,2.3453,2.33878,2.34171,41130000.0
2008-09-29 21:15:00,2.34534,2.34563,2.33903,2.3446,39250000.0
2008-09-29 21:20:00,2.34341,2.34898,2.3405,2.34488,37890000.0
2008-09-29 21:25:00,2.34616,2.34732,2.34144,2.3455,37880000.0
2008-09-29 21:30:00,2.34667,2.34706,2.34108,2.34582,39750000.0
2008-09-29 21:35:00,2.3385,2.34589,2.3385,2.34324,42890000.0
2008-09-29 21:40:00,2.34331,2.34728,2.33944,2.34546,37260000.0
2008-09-29 21:45:00,2.3455,2.34696,2.33961,2.34381,44250000.0
2008-09-29 21:50:00,2.34435,2.3482,2.34076,2.3482,32000000.0
2008-09-29 21:55:00,2.34662,2.3488,2.34366,2.34424,49380000.0
2008-09-29 22:00:00,2.3457,2.3486,2.3437,2.34771,37500000.0
2008-09-29 22:05:00,2.34653,2.34817,2.34082,2.34624,42000000.0
2008-09-29 22:10:00,2.34624,2.34786,2.34238,2.34573,38500000.0
2008-09-29 22:15:00,2.34809,2.35159,2.34517,2.35005,41880000.0
2008-09-29 22:20:00,2.34962,2.3508,2.34403,2.34961,38130000.0
2008-09-29 22:25:00,2.34952,2.35046,2.34529,2.34833,40510000.0
2008-09-29 22:30:00,2.34822,2.34831,2.34291,2.34583,43750000.0
2008-09-29 22:35:00,2.34912,2.35072,2.34341,2.34702,37630000.0
2008-09-29 22:40:00,2.34879,2.35001,2.34321,2.34787,33880000.0
2008-09-29 22:45:00,2.34812,2.34974,2.3439,2.34578,34760000.0
2008-09-29 22:50:00,2.34725,2.35038,2.34379,2.34742,45010000.0
2008-09-29 22:55:00,2.34709,2.34862,2.34263,2.3484,31130000.0
2008-09-29 23:00:00,2.34754,2.35182,2.34551,2.3511,52750000.0
2008-09-29 23:05:00,2.34792,2.35147,2.34507,2.3499,44390000.0
2008-09-29 23:10:00,2.35208,2.35255,2.34765,2.35004,43010000.0
2008-09-29 23:15:00,2.34774,2.35343,2.34774,2.35228,34640000.0
2008-09-29 23:20:00,2.35179,2.35369,2.34758,2.34758,47000000.0
2008-09-29 23:25:00,2.35097,2.35311,2.34896,2.35213,32750000.0
2008-09-29 23:30:00,2.34791,2.35246,2.3468,2.35172,32510000.0
2008-09-29 23:35:00,2.35245,2.35245,2.34753,2.34965,33630000.0
2008-09-29 23:40:00,2.3499,2.35166,2.34747,2.34815,38750000.0
2008-09-29 23:45:00,2.35241,2.35362,2.34824,2.35362,38630000.0
2008-09-29 23:50:00,2.35329,2.35403,2.34829,2.35112,50750000.0
2008-09-29 23:55:00,2.35274,2.35526,2.34945,2.34991,47260000.0
2008-09-30 00:00:00,2.354,2.35707,2.3486,2.35485,50260000.0
2008-09-30 00:05:00,2.35359,2.36006,2.34632,2.35676,50390000.0
2008-09-30 00:10:00,2.35671,2.36072,2.35482,2.3591,50130000.0
2008-09-30 00:15:00,2.35747,2.35846,2.34981,2.35489,53630000.0
2008-09-30 00:20:00,2.35173,2.35799,2.35141,2.35799,53760000.0
2008-09-30 00:25:00,2.35675,2.35929,2.35048,2.35921,59260000.0
2008-09-30 00:30:00,2.35903,2.36204,2.35359,2.36,46510000.0
2008-09-30 00:35:00,2.3612,2.36193,2.35473,2.35525,42380000.0
2008-09-30 00:40:00,2.35976,2.3629,2.35715,2.3593,46130000.0
2008-09-30 00:45:00,2.36154,2.36255,2.35415,2.36022,46510000.0
2008-09-30 00:50:00,2.35937,2.36201,2.35563,2.35901,50500000.0
2008-09-30 00:55:00,2.35894,2.3604,2.35518,2.3572,47380000.0
2008-09-30 01:00:00,2.35635,2.36176,2.35288,2.35869,55260000.0
2008-09-30 01:05:00,2.35914,2.36164,2.35498,2.35956,48880000.0
2008-09-30 01:10:00,2.36105,2.36114,2.35556,2.35556,39380000.0
2008-09-30 01:15:00,2.35974,2.36141,2.35601,2.35904,45250000.0
2008-09-30 01:20:00,2.36045,2.36192,2.35459,2.35752,62510000.0
2008-09-30 01:25:00,2.35916,2.36364,2.35481,2.35878,41760000.0
2008-09-30 01:30:00,2.35654,2.36052,2.35412,2.35878,48630000.0
2008-09-30 01:35:00,2.35403,2.36127,2.35245,2.3548,41880000.0
2008-09-30 01:40:00,2.35742,2.35937,2.355,2.35824,36880000.0
2008-09-30 01:45:00,2.35702,2.35935,2.35269,2.35678,55880000.0
2008-09-30 01:50:00,2.35652,2.36099,2.35464,2.35794,50380000.0
2008-09-30 01:55:00,2.35621,2.36111,2.35554,2.35968,35750000.0
2008-09-30 02:00:00,2.36112,2.36259,2.35498,2.35765,40000000.0
2008-09-30 02:05:00,2.35896,2.36222,2.35752,2.36002,41630000.0
2008-09-30 02:10:00,2.36203,2.36228,2.35461,2.35889,56890000.0
2008-09-30 02:15:00,2.36043,2.36177,2.35027,2.35979,54130000.0
2008-09-30 02:20:00,2.36176,2.36287,2.35371,2.35883,45760000.0
2008-09-30 02:25:00,2.35653,2.36239,2.35278,2.36239,49390000.0
2008-09-30 02:30:00,2.36172,2.36189,2.35113,2.36074,55390000.0
2008-09-30 02:35:00,2.35595,2.36323,2.35585,2.35964,46380000.0
2008-09-30 02:40:00,2.36072,2.36271,2.35584,2.36112,56390000.0
2008-09-30 02:45:00,2.36196,2.36245,2.35391,2.35996,41260000.0
2008-09-30 02:50:00,2.36132,2.36223,2.35276,2.35377,35650000.0
2008-09-30 02:55:00,2.35431,2.35904,2.34939,2.35732,52260000.0
2008-09-30 03:00:00,2.35905,2.36011,2.34964,2.35848,45890000.0
2008-09-30 03:05:00,2.35967,2.35985,2.35268,2.35917,44880000.0
2008-09-30 03:10:00,2.35799,2.36008,2.34771,2.35726,53750000.0
2008-09-30 03:15:00,2.35554,2.3583,2.35105,2.35455,41760000.0
2008-09-30 03:20:00,2.35633,2.36068,2.35324,2.35571,52000000.0
2008-09-30 03:25:00,2.35885,2.35949,2.35305,2.35879,46390000.0
2008-09-30 03:30:00,2.35819,2.35973,2.35354,2.35631,52010000.0
2008-09-30 03:35:00,2.35823,2.36006,2.35423,2.35889,47510000.0
2008-09-30 03:40:00,2.35516,2.36056,2.35474,2.35947,39250000.0
2008-09-30 03:45:00,2.36039,2.3626,2.35726,2.36191,47750000.0
2008-09-30 03:50:00,2.35688,2.36206,2.35533,2.36046,43380000.0
2008-09-30 03:55:00,2.36148,2.36238,2.35726,2.3608,45760000.0
2008-09-30 04:00:00,2.36058,2.3615,2.35529,2.35922,41380000.0
2008-09-30 04:05:00,2.36087,2.36213,2.35525,2.35902,44380000.0
2008-09-30 04:10:00,2.35757,2.36212,2.35683,2.36152,50760000.0
2008-09-30 04:15:00,2.36026,2.3629,2.35795,2.36187,44880000.0
2008-09-30 04:20:00,2.36087,2.36348,2.35877,2.36069,43510000.0
2008-09-30 04:25:00,2.36133,2.36284,2.35759,2.36125,42380000.0
2008-09-30 04:30:00,2.36048,2.36415,2.35656,2.35901,34890000.0
2008-09-30 04:35:00,2.36411,2.36522,2.35857,2.3599,40750000.0
2008-09-30 04:40:00,2.36484,2.36498,2.3602,2.36409,45510000.0
2008-09-30 04:45:00,2.36469,2.36593,2.35913,2.36382,50520000.0
2008-09-30 04:50:00,2.3625,2.36652,2.35958,2.36553,40500000.0
2008-09-30 04:55:00,2.36554,2.36567,2.3604,2.36511,40390000.0
2008-09-30 05:00:00,2.36418,2.36527,2.36005,2.36063,54500000.0
2008-09-30 05:05:00,2.36305,2.36508,2.35892,2.36286,54010000.0
2008-09-30 05:10:00,2.36356,2.36501,2.35898,2.36378,50640000.0
2008-09-30 05:15:00,2.36332,2.36456,2.35924,2.3613,47760000.0
2008-09-30 05:20:00,2.36185,2.3648,2.35885,2.36418,52010000.0
2008-09-30 05:25:00,2.36296,2.36466,2.35846,2.36352,53130000.0
2008-09-30 05:30:00,2.36359,2.36492,2.36005,2.36463,29130000.0
2008-09-30 05:35:00,2.36385,2.36548,2.35712,2.36341,46000000.0
2008-09-30 05:40:00,2.36415,2.3643,2.35723,2.36306,33510000.0
2008-09-30 05:45:00,2.36359,2.36443,2.36112,2.36392,39140000.0
2008-09-30 05:50:00,2.36212,2.3635,2.35547,2.36191,44750000.0
2008-09-30 05:55:00,2.36238,2.36471,2.35766,2.36298,38880000.0
2008-09-30 06:00:00,2.35716,2.36375,2.35716,2.36006,47630000.0
2008-09-30 06:05:00,2.36321,2.36321,2.35521,2.36093,45630000.0
2008-09-30 06:10:00,2.36227,2.36247,2.35745,2.36217,50000000.0
2008-09-30 06:15:00,2.36163,2.36254,2.35642,2.36242,49750000.0
2008-09-30 06:20:00,2.3611,2.36277,2.35565,2.35842,54010000.0
2008-09-30 06:25:00,2.36321,2.36321,2.35604,2.36022,41260000.0
2008-09-30 06:30:00,2.36024,2.36308,2.3578,2.35885,47510000.0
2008-09-30 06:35:00,2.36067,2.36316,2.35619,2.36296,41880000.0
2008-09-30 06:40:00,2.36151,2.36383,2.35694,2.36224,43250000.0
2008-09-30 06:45:00,2.36312,2.36312,2.35466,2.36169,51380000.0
2008-09-30 06:50:00,2.35899,2.36213,2.35494,2.36204,43500000.0
2008-09-30 06:55:00,2.35997,2.36227,2.35634,2.36058,52630000.0
2008-09-30 07:00:00,2.36116,2.36185,2.35639,2.36035,38500000.0
2008-09-30 07:05:00,2.35605,2.36148,2.35605,2.36075,44500000.0
2008-09-30 07:10:00,2.35811,2.36155,2.35575,2.35864,39130000.0
2008-09-30 07:15:00,2.35824,2.36079,2.35451,2.3557,49010000.0
2008-09-30 07:20:00,2.35659,2.35941,2.35224,2.35466,47890000.0
2008-09-30 07:25:00,2.35754,2.35929,2.35268,2.35688,61390000.0
2008-09-30 07:30:00,2.35651,2.36052,2.35352,2.35741,49260000.0
2008-09-30 07:35:00,2.35647,2.36102,2.35265,2.35772,46500000.0
2008-09-30 07:40:00,2.35795,2.35975,2.35398,2.35936,45500000.0
2008-09-30 07:45:00,2.35652,2.35949,2.35262,2.35415,43510000.0
2008-09-30 07:50:00,2.35963,2.36086,2.35387,2.35822,48750000.0
2008-09-30 07:55:00,2.35719,2.36202,2.35487,2.35928,45000000.0
2008-09-30 08:00:00,2.36085,2.36201,2.35403,2.35911,49390000.0
2008-09-30 08:05:00,2.35974,2.36507,2.35766,2.36449,48760000.0
2008-09-30 08:10:00,2.35931,2.3668,2.35896,2.36489,48630000.0
2008-09-30 08:15:00,2.36574,2.36689,2.35987,2.3647,43510000.0
2008-09-30 08:20:00,2.36417,2.36588,2.35839,2.36301,47510000.0
2008-09-30 08:25:00,2.36456,2.36558,2.35584,2.35821,41380000.0
2008-09-30 08:30:00,2.35977,2.36209,2.35557,2.35936,43760000.0
2008-09-30 08:35:00,2.36153,2.36406,2.3576,2.36167,41130000.0
2008-09-30 08:40:00,2.36119,2.36842,2.35959,2.36442,41010000.0
2008-09-30 08:45:00,2.36927,2.37256,2.36393,2.37256,52630000.0
2008-09-30 08:50:00,2.37146,2.3725,2.36475,2.3663,38630000.0
2008-09-30 08:55:00,2.36499,2.37191,2.36266,2.36914,50510000.0
2008-09-30 09:00:00,2.37224,2.37506,2.36859,2.37227,40880000.0
2008-09-30 09:05:00,2.37021,2.37418,2.36864,2.37098,47760000.0
2008-09-30 09:10:00,2.37199,2.37493,2.3663,2.36781,46380000.0
2008-09-30 09:15:00,2.36619,2.36995,2.36151,2.36625,50510000.0
2008-09-30 09:20:00,2.36609,2.36797,2.35389,2.36128,54760000.0
2008-09-30 09:25:00,2.36297,2.36458,2.35198,2.36222,54000000.0
2008-09-30 09:30:00,2.36086,2.36644,2.36053,2.36623,36500000.0
2008-09-30 09:35:00,2.36245,2.36802,2.36104,2.36303,41750000.0
2008-09-30 09:40:00,2.36494,2.36763,2.36083,2.36595,46390000.0
2008-09-30 09:45:00,2.36777,2.36916,2.36295,2.36543,41640000.0
2008-09-30 09:50:00,2.36688,2.3714,2.36276,2.36983,45880000.0
2008-09-30 09:55:00,2.36636,2.37215,2.3613,2.37175,57000000.0
2008-09-30 10:00:00,2.37221,2.37283,2.36382,2.36727,58250000.0
2008-09-30 10:05:00,2.36869,2.37053,2.36389,2.36727,48500000.0
2008-09-30 10:10:00,2.36667,2.37034,2.36481,2.36925,41880000.0
2008-09-30 10:15:00,2.36254,2.36944,2.36176,2.36895,39750000.0
2008-09-30 10:20:00,2.36898,2.36898,2.36061,2.36492,39390000.0
2008-09-30 10:25:00,2.36437,2.36759,2.3591,2.36726,39000000.0
2008-09-30 10:30:00,2.36443,2.36784,2.36106,2.36662,52500000.0
2008-09-30 10:35:00,2.36745,2.36763,2.36146,2.36546,53880000.0
2008-09-30 10:40:00,2.36704,2.36704,2.35953,2.36385,52000000.0
2008-09-30 10:45:00,2.36501,2.36622,2.35873,2.36202,51380000.0
2008-09-30 10:50:00,2.36302,2.36667,2.35943,2.36667,41380000.0
2008-09-30 10:55:00,2.36646,2.36779,2.36311,2.36498,48140000.0
2008-09-30 11:00:00,2.36336,2.36722,2.36055,2.36538,47880000.0
2008-09-30 11:05:00,2.36593,2.36909,2.36004,2.36474,53010000.0
2008-09-30 11:10:00,2.36759,2.36889,2.36299,2.36506,50260000.0
2008-09-30 11:15:00,2.36787,2.37008,2.36435,2.36799,40020000.0
2008-09-30 11:20:00,2.36685,2.36945,2.36141,2.36698,50000000.0
2008-09-30 11:25:00,2.36866,2.36907,2.363,2.36665,50380000.0
2008-09-30 11:30:00,2.36709,2.36798,2.36164,2.36657,48000000.0
2008-09-30 11:35:00,2.36466,2.36956,2.36307,2.36404,37130000.0
2008-09-30 11:40:00,2.35985,2.36472,2.3549,2.36187,45380000.0
2008-09-30 11:45:00,2.36408,2.36638,2.36058,2.366,41380000.0
2008-09-30 11:50:00,2.36489,2.36527,2.35346,2.36377,48640000.0
2008-09-30 11:55:00,2.36333,2.36507,2.36036,2.36434,44500000.0
2008-09-30 12:00:00,2.36543,2.36646,2.35969,2.36318,36390000.0
2008-09-30 12:05:00,2.36262,2.36433,2.35865,2.362,48260000.0
2008-09-30 12:10:00,2.3641,2.36795,2.35801,2.36516,39640000.0
2008-09-30 12:15:00,2.36375,2.36809,2.36156,2.36621,45380000.0
2008-09-30 12:20:00,2.36451,2.36968,2.36016,2.36686,44750000.0
2008-09-30 12:25:00,2.37053,2.37391,2.36444,2.37091,47880000.0
2008-09-30 12:30:00,2.3743,2.37671,2.37062,2.375,41880000.0
2008-09-30 12:35:00,2.37493,2.376,2.36988,2.37178,46380000.0
2008-09-30 12:40:00,2.36983,2.37468,2.36506,2.36969,45760000.0
2008-09-30 12:45:00,2.37239,2.37516,2.36839,2.37495,40750000.0
2008-09-30 12:50:00,2.37557,2.37634,2.36913,2.37318,58010000.0
2008-09-30 12:55:00,2.37043,2.37519,2.36677,2.37346,51880000.0
2008-09-30 13:00:00,2.37634,2.37682,2.37118,2.37428,54500000.0
2008-09-30 13:05:00,2.3706,2.37631,2.36837,2.37488,46250000.0
2008-09-30 13:10:00,2.37476,2.37617,2.36856,2.3751,50010000.0
2008-09-30 13:15:00,2.37356,2.37545,2.3656,2.37065,44260000.0
2008-09-30 13:20:00,2.36731,2.37095,2.36528,2.36895,52510000.0
2008-09-30 13:25:00,2.36858,2.37027,2.36368,2.36661,58630000.0
2008-09-30 13:30:00,2.36553,2.37221,2.36553,2.36981,43000000.0
2008-09-30 13:35:00,2.36936,2.37024,2.36082,2.36751,45500000.0
2008-09-30 13:40:00,2.36793,2.36899,2.36039,2.36455,54880000.0
2008-09-30 13:45:00,2.36646,2.37048,2.36394,2.3695,46380000.0
2008-09-30 13:50:00,2.36826,2.37157,2.36556,2.36729,37000000.0
2008-09-30 13:55:00,2.37042,2.37085,2.36219,2.36386,46010000.0
2008-09-30 14:00:00,2.36866,2.37024,2.36169,2.36601,46390000.0
2008-09-30 14:05:00,2.36269,2.36917,2.36269,2.36828,43750000.0
2008-09-30 14:10:00,2.36848,2.37175,2.36446,2.36787,49130000.0
2008-09-30 14:15:00,2.36674,2.37244,2.36637,2.36672,38140000.0
2008-09-30 14:20:00,2.36462,2.37323,2.36462,2.37153,48260000.0
2008-09-30 14:25:00,2.37294,2.37294,2.36606,2.37143,43750000.0
2008-09-30 14:30:00,2.37046,2.37513,2.36723,2.37503,40880000.0
2008-09-30 14:35:00,2.37306,2.37999,2.37054,2.37697,51510000.0
2008-09-30 14:40:00,2.37934,2.38117,2.37291,2.37903,39000000.0
2008-09-30 14:45:00,2.37859,2.38333,2.37647,2.37972,46260000.0
2008-09-30 14:50:00,2.37588,2.38093,2.37472,2.38033,52130000.0
2008-09-30 14:55:00,2.37935,2.38199,2.37635,2.38015,52640000.0
2008-09-30 15:00:00,2.38025,2.38542,2.37569,2.37986,54250000.0
2008-09-30 15:05:00,2.38222,2.38312,2.37656,2.3805,42750000.0
2008-09-30 15:10:00,2.38121,2.38182,2.37573,2.37573,44880000.0
2008-09-30 15:15:00,2.38018,2.38495,2.37626,2.38067,46500000.0
2008-09-30 15:20:00,2.38449,2.38507,2.37891,2.3847,45010000.0
2008-09-30 15:25:00,2.38367,2.3855,2.37646,2.38242,44260000.0
2008-09-30 15:30:00,2.38255,2.3864,2.37994,2.38475,39880000.0
2008-09-30 15:35:00,2.38327,2.38738,2.37912,2.3856,52010000.0
2008-09-30 15:40:00,2.38618,2.3912,2.37997,2.38755,34510000.0
2008-09-30 15:45:00,2.39062,2.3936,2.38519,2.3936,55640000.0
2008-09-30 15:50:00,2.39405,2.39678,2.38818,2.39435,43000000.0
2008-09-30 15:55:00,2.39568,2.39596,2.38939,2.39211,51130000.0
2008-09-30 16:00:00,2.39305,2.39475,2.38808,2.3925,42010000.0
2008-09-30 16:05:00,2.39196,2.39331,2.38756,2.39025,36000000.0
2008-09-30 16:10:00,2.38998,2.39491,2.38766,2.39143,46880000.0
2008-09-30 16:15:00,2.39074,2.39411,2.38813,2.38866,49760000.0
2008-09-30 16:20:00,2.39042,2.39461,2.38468,2.39461,50880000.0
2008-09-30 16:25:00,2.39537,2.39554,2.38946,2.39293,47010000.0
2008-09-30 16:30:00,2.39255,2.39585,2.38932,2.39549,45260000.0
2008-09-30 16:35:00,2.39545,2.39755,2.39193,2.39511,44750000.0
2008-09-30 16:40:00,2.39445,2.40114,2.39026,2.40022,45000000.0
2008-09-30 16:45:00,2.40109,2.40317,2.39452,2.40317,40640000.0
2008-09-30 16:50:00,2.40278,2.40386,2.39687,2.40057,42760000.0
2008-09-30 16:55:00,2.40432,2.40737,2.39991,2.40646,45750000.0
2008-09-30 17:00:00,2.40891,2.41086,2.40148,2.4108,35260000.0
2008-09-30 17:05:00,2.41075,2.41711,2.40682,2.40922,48380000.0
2008-09-30 17:10:00,2.40336,2.4113,2.40336,2.40485,36000000.0
2008-09-30 17:15:00,2.40844,2.41298,2.40685,2.41166,47130000.0
2008-09-30 17:20:00,2.41338,2.41338,2.40571,2.40818,40380000.0
2008-09-30 17:25:00,2.40946,2.41273,2.40341,2.40759,49630000.0
2008-09-30 17:30:00,2.40665,2.40826,2.40246,2.40395,47630000.0
2008-09-30 17:35:00,2.40166,2.40878,2.40166,2.40605,45500000.0
2008-09-30 17:40:00,2.40633,2.40702,2.40185,2.40652,50000000.0
2008-09-30 17:45:00,2.40606,2.40805,2.40115,2.40572,40250000.0
2008-09-30 17:50:00,2.40449,2.40876,2.40005,2.40762,49140000.0
2008-09-30 17:55:00,2.40588,2.40858,2.4014,2.40858,37640000.0
2008-09-30 18:00:00,2.40879,2.41091,2.40235,2.40836,52510000.0
2008-09-30 18:05:00,2.40826,2.41254,2.40254,2.40709,45380000.0
2008-09-30 18:10:00,2.40855,2.41292,2.40626,2.41083,45260000.0
2008-09-30 18:15:00,2.41118,2.41292,2.40517,2.41072,65020000.0
2008-09-30 18:20:00,2.40757,2.41071,2.40292,2.40763,50260000.0
2008-09-30 18:25:00,2.4078,2.40935,2.40318,2.40701,36250000.0
2008-09-30 18:30:00,2.40642,2.41225,2.40216,2.40801,55260000.0
2008-09-30 18:35:00,2.41316,2.41316,2.40595,2.41196,52500000.0
2008-09-30 18:40:00,2.41256,2.41536,2.40647,2.41536,47500000.0
2008-09-30 18:45:00,2.41375,2.4175,2.40815,2.41563,45010000.0
2008-09-30 18:50:00,2.41597,2.41597,2.4087,2.41277,50130000.0
2008-09-30 18:55:00,2.41376,2.41661,2.40795,2.4141,43760000.0
2008-09-30 19:00:00,2.41548,2.41665,2.40891,2.41402,50380000.0
2008-09-30 19:05:00,2.41424,2.41716,2.40979,2.41363,48010000.0
2008-09-30 19:10:00,2.4152,2.41705,2.41039,2.4149,39000000.0
2008-09-30 19:15:00,2.41554,2.41718,2.41,2.4119,65630000.0
2008-09-30 19:20:00,2.4164,2.4164,2.40826,2.41453,46890000.0
2008-09-30 19:25:00,2.41318,2.41361,2.40547,2.40768,40250000.0
2008-09-30 19:30:00,2.41045,2.41045,2.40389,2.40934,54630000.0
2008-09-30 19:35:00,2.40759,2.4116,2.40537,2.41076,43000000.0
2008-09-30 19:40:00,2.4097,2.41193,2.40691,2.41052,49630000.0
2008-09-30 19:45:00,2.41134,2.41197,2.40796,2.40867,37010000.0
2008-09-30 19:50:00,2.411,2.41241,2.40559,2.41131,51750000.0
2008-09-30 19:55:00,2.41223,2.41307,2.40741,2.41151,53000000.0
2008-09-30 20:00:00,2.41207,2.41374,2.40915,2.4118,49880000.0
2008-09-30 20:05:00,2.41361,2.41471,2.40901,2.4135,51510000.0
2008-09-30 20:10:00,2.41161,2.41387,2.40635,2.41104,42890000.0
2008-09-30 20:15:00,2.41208,2.41224,2.40504,2.40907,43750000.0
2008-09-30 20:20:00,2.40704,2.41138,2.40593,2.40804,51890000.0
2008-09-30 20:25:00,2.4114,2.4114,2.40233,2.40755,48380000.0
2008-09-30 20:30:00,2.40807,2.40996,2.40363,2.40823,43380000.0
2008-09-30 20:35:00,2.40492,2.40879,2.40391,2.40413,40130000.0
2008-09-30 20:40:00,2.40502,2.40774,2.4018,2.40544,64010000.0
2008-09-30 20:45:00,2.40585,2.40635,2.39969,2.4028,37250000.0
2008-09-30 20:50:00,2.40273,2.40539,2.39903,2.40389,54130000.0
2008-09-30 20:55:00,2.40248,2.40648,2.39969,2.40581,48270000.0
2008-09-30 21:00:00,2.40554,2.40776,2.40132,2.40653,41760000.0
2008-09-30 21:05:00,2.40694,2.40694,2.40216,2.40504,39250000.0
2008-09-30 21:10:00,2.40052,2.40763,2.40052,2.40332,39520000.0
2008-09-30 21:15:00,2.40656,2.40782,2.40138,2.40754,50380000.0
2008-09-30 21:20:00,2.40669,2.4094,2.40367,2.40513,39750000.0
2008-09-30 21:25:00,2.40707,2.40969,2.40392,2.40969,40130000.0
2008-09-30 21:30:00,2.40919,2.40972,2.40318,2.40809,46000000.0
2008-09-30 21:35:00,2.40486,2.41004,2.40466,2.40812,44760000.0
2008-09-30 21:40:00,2.40938,2.41013,2.40245,2.40747,39000000.0
2008-09-30 21:45:00,2.40791,2.40929,2.40283,2.40379,45260000.0
2008-09-30 21:50:00,2.40653,2.40869,2.40249,2.40849,30630000.0
2008-09-30 21:55:00,2.40787,2.40935,2.40321,2.40391,47510000.0
2008-09-30 22:00:00,2.40858,2.40994,2.4036,2.40918,36260000.0
2008-09-30 22:05:00,2.40789,2.41019,2.40444,2.40976,39890000.0
2008-09-30 22:10:00,2.40777,2.41006,2.40497,2.40669,49510000.0
2008-09-30 22:15:00,2.40945,2.40961,2.40291,2.40754,40390000.0
2008-09-30 22:20:00,2.40887,2.40889,2.40406,2.40723,36000000.0
2008-09-30 22:25:00,2.40784,2.40932,2.40425,2.40911,41010000.0
2008-09-30 22:30:00,2.40974,2.4098,2.40487,2.40786,43880000.0
2008-09-30 22:35:00,2.40974,2.40974,2.40315,2.40468,30880000.0
2008-09-30 22:40:00,2.40801,2.40814,2.40206,2.40543,40250000.0
2008-09-30 22:45:00,2.40493,2.40703,2.40075,2.40262,40500000.0
2008-09-30 22:50:00,2.40476,2.40642,2.40096,2.40453,45880000.0
2008-09-30 22:55:00,2.40474,2.40584,2.40023,2.40374,31630000.0
2008-09-30 23:00:00,2.40372,2.40664,2.40073,2.40664,47760000.0
2008-09-30 23:05:00,2.40067,2.40738,2.39911,2.40381,35130000.0
2008-09-30 23:10:00,2.4048,2.4048,2.39868,2.40041,43380000.0
2008-09-30 23:15:00,2.39969,2.40359,2.39857,2.40067,38770000.0
2008-09-30 23:20:00,2.40182,2.40246,2.39482,2.39648,40510000.0
2008-09-30 23:25:00,2.39916,2.4006,2.39658,2.3987,35260000.0
2008-09-30 23:30:00,2.39774,2.40116,2.39531,2.39914,36500000.0
2008-09-30 23:35:00,2.39864,2.40173,2.39554,2.40024,40380000.0
2008-09-30 23:40:00,2.40076,2.40203,2.39519,2.39587,31130000.0
2008-09-30 23:45:00,2.39844,2.4007,2.39431,2.39986,41380000.0
2008-09-30 23:50:00,2.40012,2.40111,2.39428,2.3964,52130000.0
2008-09-30 23:55:00,2.40088,2.4017,2.39602,2.39903,44750000.0
2008-10-01 00:00:00,2.40207,2.40258,2.39397,2.39847,44760000.0
2008-10-01 00:05:00,2.40117,2.40152,2.39437,2.40131,50510000.0
2008-10-01 00:10:00,2.3984,2.40134,2.39567,2.39946,40880000.0
2008-10-01 00:15:00,2.40011,2.40335,2.39582,2.40253,49760000.0
2008-10-01 00:20:00,2.40052,2.40428,2.39855,2.40194,46630000.0
2008-10-01 00:25:00,2.40117,2.40671,2.39774,2.40566,56630000.0
2008-10-01 00:30:00,2.40373,2.40636,2.40025,2.40376,45000000.0
2008-10-01 00:35:00,2.40389,2.4077,2.40236,2.40236,43380000.0
2008-10-01 00:40:00,2.40544,2.40745,2.40172,2.40538,41250000.0
2008-10-01 00:45:00,2.40531,2.4074,2.40021,2.40326,56500000.0
2008-10-01 00:50:00,2.40316,2.40631,2.40015,2.40422,57750000.0
2008-10-01 00:55:00,2.40228,2.40589,2.40083,2.40519,45130000.0
2008-10-01 01:00:00,2.40335,2.40585,2.39654,2.40348,61130000.0
2008-10-01 01:05:00,2.40184,2.40472,2.39866,2.40057,47000000.0
2008-10-01 01:10:00,2.40122,2.40344,2.39614,2.39614,41510000.0
2008-10-01 01:15:00,2.40242,2.40503,2.39752,2.40283,42630000.0
2008-10-01 01:20:00,2.40108,2.40304,2.39708,2.39921,57260000.0
2008-10-01 01:25:00,2.40161,2.4036,2.39755,2.39843,57250000.0
2008-10-01 01:30:00,2.39867,2.40286,2.39571,2.40114,42260000.0
2008-10-01 01:35:00,2.39625,2.40188,2.39486,2.39777,44130000.0
2008-10-01 01:40:00,2.39914,2.40257,2.39548,2.39902,24000000.0
2008-10-01 01:45:00,2.3986,2.40171,2.39731,2.40059,18500000.0
2008-10-01 01:50:00,2.40065,2.40333,2.3961,2.4013,47880000.0
2008-10-01 01:55:00,2.39775,2.40253,2.39765,2.40144,37750000.0
2008-10-01 02:00:00,2.39973,2.40382,2.39523,2.40103,44130000.0
2008-10-01 02:05:00,2.40212,2.40382,2.39726,2.40292,47630000.0
2008-10-01 02:10:00,2.40282,2.40425,2.39683,2.4013,53640000.0
2008-10-01 02:15:00,2.40111,2.40523,2.39445,2.4048,59880000.0
2008-10-01 02:20:00,2.40536,2.40684,2.40108,2.40451,41380000.0
2008-10-01 02:25:00,2.39848,2.40526,2.39692,2.40514,41880000.0
2008-10-01 02:30:00,2.40283,2.40529,2.39568,2.40074,62380000.0
2008-10-01 02:35:00,2.39796,2.40413,2.39561,2.40159,41000000.0
2008-10-01 02:40:00,2.40246,2.40399,2.39844,2.40015,54010000.0
2008-10-01 02:45:00,2.40191,2.40322,2.39637,2.39949,47250000.0
2008-10-01 02:50:00,2.39861,2.40034,2.39394,2.39828,33260000.0
2008-10-01 02:55:00,2.39549,2.40323,2.39549,2.39858,52510000.0
2008-10-01 03:00:00,2.39768,2.40339,2.39565,2.39958,47750000.0
2008-10-01 03:05:00,2.40279,2.40352,2.39526,2.39886,51260000.0
2008-10-01 03:10:00,2.39727,2.40585,2.39617,2.40489,51500000.0
2008-10-01 03:15:00,2.39862,2.40647,2.39821,2.40199,45750000.0
2008-10-01 03:20:00,2.4067,2.4067,2.39574,2.4004,46880000.0
2008-10-01 03:25:00,2.40442,2.40568,2.39793,2.39996,47380000.0
2008-10-01 03:30:00,2.40403,2.40517,2.39698,2.39728,51140000.0
2008-10-01 03:35:00,2.39791,2.40031,2.3941,2.39763,42260000.0
2008-10-01 03:40:00,2.39309,2.39987,2.39309,2.39827,37630000.0
2008-10-01 03:45:00,2.39651,2.40096,2.39449,2.3995,38260000.0
2008-10-01 03:50:00,2.39699,2.40095,2.39398,2.3994,45130000.0
2008-10-01 03:55:00,2.3986,2.40114,2.3935,2.4004,42640000.0
2008-10-01 04:00:00,2.39925,2.40123,2.39516,2.39801,44880000.0
2008-10-01 04:05:00,2.399,2.40153,2.39618,2.3989,47880000.0
2008-10-01 04:10:00,2.39519,2.40246,2.39519,2.40246,48130000.0
2008-10-01 04:15:00,2.40133,2.4034,2.39698,2.40218,48630000.0
2008-10-01 04:20:00,2.40328,2.40328,2.39491,2.3956,45000000.0
2008-10-01 04:25:00,2.39992,2.40105,2.39421,2.40075,47000000.0
2008-10-01 04:30:00,2.39848,2.40208,2.39394,2.3971,41250000.0
2008-10-01 04:35:00,2.40074,2.40128,2.39448,2.39539,37500000.0
2008-10-01 04:40:00,2.39796,2.40005,2.39301,2.39776,52880000.0
2008-10-01 04:45:00,2.39838,2.3999,2.39432,2.39772,47880000.0
2008-10-01 04:50:00,2.39806,2.39981,2.39339,2.3992,36880000.0
2008-10-01 04:55:00,2.3984,2.40073,2.39266,2.39551,42260000.0
2008-10-01 05:00:00,2.3959,2.39892,2.39367,2.39367,42260000.0
2008-10-01 05:05:00,2.39928,2.40037,2.39264,2.39833,51250000.0
2008-10-01 05:10:00,2.39875,2.39964,2.39303,2.39624,44130000.0
2008-10-01 05:15:00,2.39724,2.39819,2.39218,2.39492,44260000.0
2008-10-01 05:20:00,2.39758,2.3988,2.39242,2.39542,49260000.0
2008-10-01 05:25:00,2.39282,2.4022,2.39282,2.39958,46260000.0
2008-10-01 05:30:00,2.39842,2.40282,2.3944,2.39912,32750000.0
2008-10-01 05:35:00,2.39835,2.40409,2.39709,2.40056,51510000.0
2008-10-01 05:40:00,2.39989,2.40251,2.39426,2.39763,39760000.0
2008-10-01 05:45:00,2.40279,2.40279,2.39522,2.3974,42880000.0
2008-10-01 05:50:00,2.3964,2.40386,2.39264,2.3986,54250000.0
2008-10-01 05:55:00,2.39755,2.40312,2.39451,2.39979,42130000.0
2008-10-01 06:00:00,2.39194,2.40151,2.39194,2.39787,51270000.0
2008-10-01 06:05:00,2.40157,2.40278,2.39435,2.40038,49510000.0
2008-10-01 06:10:00,2.40309,2.40314,2.39646,2.39848,40250000.0
2008-10-01 06:15:00,2.40062,2.40283,2.39669,2.40217,48500000.0
2008-10-01 06:20:00,2.39735,2.40212,2.39204,2.3993,60880000.0
2008-10-01 06:25:00,2.40034,2.40118,2.39227,2.4008,42140000.0
2008-10-01 06:30:00,2.39993,2.40266,2.39243,2.40022,48010000.0
2008-10-01 06:35:00,2.39905,2.40297,2.39529,2.40282,42380000.0
2008-10-01 06:40:00,2.40232,2.40439,2.3971,2.40395,46010000.0
2008-10-01 06:45:00,2.40395,2.40429,2.3974,2.40123,57510000.0
2008-10-01 06:50:00,2.40061,2.40484,2.39764,2.40246,48260000.0
2008-10-01 06:55:00,2.4022,2.4054,2.39718,2.40485,43880000.0
2008-10-01 07:00:00,2.40095,2.40784,2.39837,2.40707,35130000.0
2008-10-01 07:05:00,2.40086,2.40886,2.40086,2.40622,43010000.0
2008-10-01 07:10:00,2.40543,2.40778,2.40179,2.40739,42750000.0
2008-10-01 07:15:00,2.40351,2.40647,2.3983,2.3983,36890000.0
2008-10-01 07:20:00,2.39975,2.40694,2.39975,2.40019,43010000.0
2008-10-01 07:25:00,2.40226,2.40629,2.39842,2.40179,76260000.0
2008-10-01 07:30:00,2.4053,2.40601,2.39981,2.40022,49510000.0
2008-10-01 07:35:00,2.406,2.40961,2.39987,2.40212,48250000.0
2008-10-01 07:40:00,2.4007,2.40513,2.39824,2.40263,49630000.0
2008-10-01 07:45:00,2.40031,2.40549,2.3988,2.40031,41750000.0
2008-10-01 07:50:00,2.40324,2.40466,2.39718,2.40339,48640000.0
2008-10-01 07:55:00,2.40152,2.40425,2.39657,2.40032,50000000.0
2008-10-01 08:00:00,2.40257,2.40391,2.3969,2.40217,49250000.0
2008-10-01 08:05:00,2.40174,2.40223,2.39601,2.39928,48630000.0
2008-10-01 08:10:00,2.39447,2.39979,2.39405,2.39805,43640000.0
2008-10-01 08:15:00,2.39799,2.39884,2.39072,2.39786,56500000.0
2008-10-01 08:20:00,2.39707,2.39898,2.39204,2.39655,45380000.0
2008-10-01 08:25:00,2.39461,2.39619,2.38755,2.39284,46630000.0
2008-10-01 08:30:00,2.38982,2.39532,2.38916,2.38981,46500000.0
2008-10-01 08:35:00,2.39071,2.39503,2.38886,2.39078,43380000.0
2008-10-01 08:40:00,2.39112,2.39575,2.38922,2.39324,43760000.0
2008-10-01 08:45:00,2.39323,2.39783,2.38922,2.3954,50500000.0
2008-10-01 08:50:00,2.39729,2.39802,2.39146,2.39763,40750000.0
2008-10-01 08:55:00,2.39542,2.40084,2.39242,2.3986,51640000.0
2008-10-01 09:00:00,2.40183,2.40268,2.39562,2.40089,42260000.0
2008-10-01 09:05:00,2.39945,2.40265,2.3979,2.4013,43260000.0
2008-10-01 09:10:00,2.39884,2.40259,2.39516,2.40071,38510000.0
2008-10-01 09:15:00,2.40075,2.40079,2.39191,2.39557,43390000.0
2008-10-01 09:20:00,2.39496,2.39579,2.38922,2.39375,51380000.0
2008-10-01 09:25:00,2.39462,2.39475,2.38938,2.39257,54500000.0
2008-10-01 09:30:00,2.39173,2.3938,2.38444,2.38671,45630000.0
2008-10-01 09:35:00,2.38657,2.38687,2.3808,2.38438,44380000.0
2008-10-01 09:40:00,2.38511,2.38562,2.37731,2.38412,42000000.0
2008-10-01 09:45:00,2.38323,2.38643,2.37727,2.38418,38630000.0
2008-10-01 09:50:00,2.38275,2.38524,2.37803,2.38524,38000000.0
2008-10-01 09:55:00,2.38315,2.38623,2.37953,2.38457,54260000.0
2008-10-01 10:00:00,2.38542,2.38766,2.37774,2.38646,62130000.0
2008-10-01 10:05:00,2.38661,2.38763,2.38064,2.38442,48260000.0
2008-10-01 10:10:00,2.38544,2.38866,2.38233,2.38679,37130000.0
2008-10-01 10:15:00,2.38325,2.38755,2.3811,2.38725,47510000.0
2008-10-01 10:20:00,2.38639,2.38639,2.3801,2.38263,39630000.0
2008-10-01 10:25:00,2.38508,2.38701,2.37872,2.38417,39010000.0
2008-10-01 10:30:00,2.38495,2.38791,2.37953,2.38546,53630000.0
2008-10-01 10:35:00,2.3835,2.3856,2.378,2.38285,56380000.0
2008-10-01 10:40:00,2.3846,2.38508,2.37581,2.37926,45500000.0
2008-10-01 10:45:00,2.38262,2.38634,2.37895,2.38251,50380000.0
2008-10-01 10:50:00,2.38133,2.38653,2.38002,2.38579,43250000.0
2008-10-01 10:55:00,2.38406,2.3865,2.3819,2.38477,46750000.0
2008-10-01 11:00:00,2.38394,2.38805,2.3821,2.38735,47000000.0
2008-10-01 11:05:00,2.38577,2.3897,2.38219,2.38499,48000000.0
2008-10-01 11:10:00,2.38718,2.3872,2.38202,2.38463,51510000.0
2008-10-01 11:15:00,2.38502,2.3863,2.38131,2.38287,43510000.0
2008-10-01 11:20:00,2.38031,2.38542,2.37758,2.38266,45630000.0
2008-10-01 11:25:00,2.38535,2.38705,2.37804,2.38689,46630000.0
2008-10-01 11:30:00,2.38558,2.38746,2.38321,2.38613,53510000.0
2008-10-01 11:35:00,2.38346,2.38793,2.38201,2.38259,36760000.0
2008-10-01 11:40:00,2.38293,2.38641,2.3783,2.38184,38500000.0
2008-10-01 11:45:00,2.3848,2.38629,2.37955,2.38629,40000000.0
2008-10-01 11:50:00,2.38665,2.3885,2.38208,2.3876,41630000.0
2008-10-01 11:55:00,2.38778,2.38943,2.38264,2.3875,41390000.0
2008-10-01 12:00:00,2.38733,2.38836,2.38167,2.38471,42640000.0
2008-10-01 12:05:00,2.38461,2.38823,2.38162,2.38562,43640000.0
2008-10-01 12:10:00,2.38644,2.38644,2.37761,2.38241,40140000.0
2008-10-01 12:15:00,2.38138,2.38416,2.37754,2.38096,38130000.0
2008-10-01 12:20:00,2.37925,2.38375,2.3769,2.37898,48010000.0
2008-10-01 12:25:00,2.38098,2.38295,2.37737,2.38018,51880000.0
2008-10-01 12:30:00,2.38057,2.3856,2.37846,2.38295,43770000.0
2008-10-01 12:35:00,2.38341,2.38478,2.37782,2.38284,47380000.0
2008-10-01 12:40:00,2.37994,2.38506,2.37887,2.38205,49630000.0
2008-10-01 12:45:00,2.38403,2.39018,2.38124,2.38892,48380000.0
2008-10-01 12:50:00,2.388,2.38872,2.38128,2.38529,49250000.0
2008-10-01 12:55:00,2.38382,2.38799,2.38137,2.38525,49760000.0
2008-10-01 13:00:00,2.38563,2.38687,2.37985,2.38512,51880000.0
2008-10-01 13:05:00,2.38432,2.39476,2.38172,2.38675,38250000.0
2008-10-01 13:10:00,2.38759,2.38772,2.37801,2.38474,49260000.0
2008-10-01 13:15:00,2.38279,2.38719,2.37837,2.38634,44000000.0
2008-10-01 13:20:00,2.383,2.38769,2.38262,2.38643,49630000.0
2008-10-01 13:25:00,2.38737,2.38766,2.38209,2.3846,48260000.0
2008-10-01 13:30:00,2.38164,2.38788,2.38161,2.38555,43250000.0
2008-10-01 13:35:00,2.38641,2.38683,2.37824,2.38579,42760000.0
2008-10-01 13:40:00,2.38622,2.38738,2.37948,2.38079,46760000.0
2008-10-01 13:45:00,2.38185,2.38668,2.37922,2.38584,38880000.0
2008-10-01 13:50:00,2.38361,2.39151,2.38102,2.38937,41640000.0
2008-10-01 13:55:00,2.39258,2.39534,2.38646,2.38975,43510000.0
2008-10-01 14:00:00,2.39407,2.39941,2.39034,2.39839,47500000.0
2008-10-01 14:05:00,2.39699,2.39862,2.39326,2.39613,45880000.0
2008-10-01 14:10:00,2.39688,2.40116,2.39278,2.39326,42750000.0
2008-10-01 14:15:00,2.39833,2.39963,2.39404,2.39455,42500000.0
2008-10-01 14:20:00,2.39668,2.40495,2.39442,2.40403,45130000.0
2008-10-01 14:25:00,2.40657,2.41196,2.40247,2.41196,43260000.0
2008-10-01 14:30:00,2.41084,2.41301,2.40299,2.40484,38640000.0
2008-10-01 14:35:00,2.40588,2.40808,2.39965,2.40389,43880000.0
2008-10-01 14:40:00,2.40504,2.40582,2.39822,2.40439,48380000.0
2008-10-01 14:45:00,2.40498,2.40578,2.3993,2.40154,49380000.0
2008-10-01 14:50:00,2.40063,2.40482,2.39635,2.40326,45630000.0
2008-10-01 14:55:00,2.40292,2.40457,2.40009,2.40322,53750000.0
2008-10-01 15:00:00,2.4029,2.40499,2.39836,2.40067,50640000.0
2008-10-01 15:05:00,2.40396,2.40599,2.39972,2.40472,39140000.0
2008-10-01 15:10:00,2.40545,2.41109,2.40255,2.40614,48010000.0
2008-10-01 15:15:00,2.40983,2.41615,2.40949,2.41291,54780000.0
2008-10-01 15:20:00,2.41623,2.42009,2.41128,2.41739,51250000.0
2008-10-01 15:25:00,2.41792,2.41792,2.41231,2.41601,43630000.0
2008-10-01 15:30:00,2.41541,2.41832,2.41287,2.41791,40130000.0
2008-10-01 15:35:00,2.41513,2.42059,2.40882,2.41607,54000000.0
2008-10-01 15:40:00,2.41944,2.41983,2.41241,2.4149,36270000.0
2008-10-01 15:45:00,2.41774,2.41907,2.40999,2.41401,57630000.0
2008-10-01 15:50:00,2.41364,2.41527,2.40792,2.412,47750000.0
2008-10-01 15:55:00,2.41302,2.41429,2.40693,2.41256,40760000.0
2008-10-01 16:00:00,2.41249,2.41445,2.40865,2.41426,46010000.0
2008-10-01 16:05:00,2.41464,2.41777,2.40871,2.41723,40260000.0
2008-10-01 16:10:00,2.41541,2.41715,2.40715,2.41231,49140000.0
2008-10-01 16:15:00,2.41264,2.41391,2.4074,2.41052,41500000.0
2008-10-01 16:20:00,2.41245,2.41737,2.40744,2.41671,51500000.0
2008-10-01 16:25:00,2.41632,2.41914,2.4131,2.41842,51250000.0
2008-10-01 16:30:00,2.41794,2.42008,2.41319,2.41706,46130000.0
2008-10-01 16:35:00,2.41902,2.42042,2.41202,2.41974,57250000.0
2008-10-01 16:40:00,2.42006,2.42212,2.4155,2.42076,41010000.0
2008-10-01 16:45:00,2.42118,2.42521,2.41659,2.42521,38010000.0
2008-10-01 16:50:00,2.42611,2.42735,2.42008,2.42162,38130000.0
2008-10-01 16:55:00,2.42348,2.42475,2.41953,2.42312,39510000.0
2008-10-01 17:00:00,2.42312,2.42442,2.41726,2.42134,42380000.0
2008-10-01 17:05:00,2.42212,2.42393,2.41607,2.42116,49000000.0
2008-10-01 17:10:00,2.4172,2.4225,2.41706,2.41759,38760000.0
2008-10-01 17:15:00,2.41996,2.42005,2.41395,2.41549,48510000.0
2008-10-01 17:20:00,2.41519,2.41888,2.41272,2.41888,42250000.0
2008-10-01 17:25:00,2.41663,2.42024,2.41515,2.42017,43260000.0
2008-10-01 17:30:00,2.41929,2.42015,2.41548,2.41811,36880000.0
2008-10-01 17:35:00,2.41597,2.42169,2.41454,2.41684,39510000.0
2008-10-01 17:40:00,2.41698,2.41939,2.41409,2.41793,52760000.0
2008-10-01 17:45:00,2.41887,2.42206,2.41543,2.42065,47130000.0
2008-10-01 17:50:00,2.42149,2.42239,2.41029,2.41653,51890000.0
2008-10-01 17:55:00,2.4166,2.41744,2.40613,2.41441,40500000.0
2008-10-01 18:00:00,2.41362,2.41869,2.40924,2.41869,51630000.0
2008-10-01 18:05:00,2.41822,2.41905,2.41244,2.41538,54630000.0
2008-10-01 18:10:00,2.41556,2.41804,2.41202,2.41604,35500000.0
2008-10-01 18:15:00,2.41599,2.41694,2.40952,2.41595,53770000.0
2008-10-01 18:20:00,2.41555,2.41911,2.41146,2.41703,44750000.0
2008-10-01 18:25:00,2.41413,2.42259,2.41095,2.41565,31760000.0
2008-10-01 18:30:00,2.41636,2.41719,2.41032,2.41279,53140000.0
2008-10-01 18:35:00,2.41696,2.41771,2.41185,2.41622,51500000.0
2008-10-01 18:40:00,2.4155,2.41561,2.40713,2.41321,54390000.0
2008-10-01 18:45:00,2.41311,2.41527,2.40612,2.41386,49010000.0
2008-10-01 18:50:00,2.41362,2.41674,2.41005,2.41469,54640000.0
2008-10-01 18:55:00,2.41353,2.41858,2.4104,2.41701,53250000.0
2008-10-01 19:00:00,2.41705,2.41705,2.40962,2.41481,49880000.0
2008-10-01 19:05:00,2.41573,2.41661,2.40904,2.41524,46650000.0
2008-10-01 19:10:00,2.41666,2.4174,2.41292,2.41427,47140000.0
2008-10-01 19:15:00,2.41652,2.41822,2.40913,2.40913,61630000.0
2008-10-01 19:20:00,2.41515,2.41639,2.40861,2.41416,47880000.0
2008-10-01 19:25:00,2.41305,2.41641,2.40853,2.41593,41630000.0
2008-10-01 19:30:00,2.4159,2.41919,2.41364,2.41685,51880000.0
2008-10-01 19:35:00,2.41673,2.41817,2.41126,2.41783,39380000.0
2008-10-01 19:40:00,2.41737,2.41746,2.4106,2.41304,42630000.0
2008-10-01 19:45:00,2.4152,2.41583,2.40844,2.4106,38260000.0
2008-10-01 19:50:00,2.41244,2.41263,2.40298,2.41112,41500000.0
2008-10-01 19:55:00,2.41005,2.41163,2.40511,2.41104,51640000.0
2008-10-01 20:00:00,2.41088,2.41101,2.40462,2.40881,42500000.0
2008-10-01 20:05:00,2.41076,2.41382,2.40601,2.40995,54500000.0
2008-10-01 20:10:00,2.40785,2.41169,2.40493,2.41097,46640000.0
2008-10-01 20:15:00,2.40934,2.41088,2.40149,2.40862,39630000.0
2008-10-01 20:20:00,2.4073,2.41248,2.40608,2.41029,52750000.0
2008-10-01 20:25:00,2.41223,2.41223,2.40564,2.4121,49250000.0
2008-10-01 20:30:00,2.41154,2.4175,2.4063,2.41682,41130000.0
2008-10-01 20:35:00,2.41564,2.41737,2.41081,2.41081,39880000.0
2008-10-01 20:40:00,2.41265,2.41602,2.40996,2.4154,62520000.0
2008-10-01 20:45:00,2.41516,2.41599,2.41096,2.41509,34250000.0
2008-10-01 20:50:00,2.41448,2.41639,2.41035,2.41433,50510000.0
2008-10-01 20:55:00,2.41297,2.41467,2.40804,2.41402,53640000.0
2008-10-01 21:00:00,2.41176,2.41675,2.4095,2.4155,45390000.0
2008-10-01 21:05:00,2.41576,2.41689,2.41227,2.41492,36880000.0
2008-10-01 21:10:00,2.41074,2.41885,2.41074,2.41404,37750000.0
2008-10-01 21:15:00,2.41875,2.41988,2.41401,2.41769,37510000.0
2008-10-01 21:20:00,2.41941,2.42188,2.41435,2.41992,35750000.0
2008-10-01 21:25:00,2.42167,2.42195,2.4168,2.4209,36630000.0
2008-10-01 21:30:00,2.41991,2.42116,2.41543,2.41861,44880000.0
2008-10-01 21:35:00,2.41425,2.42063,2.41425,2.41825,46130000.0
2008-10-01 21:40:00,2.41838,2.42006,2.41274,2.41833,39760000.0
2008-10-01 21:45:00,2.41861,2.42091,2.4138,2.41836,45010000.0
2008-10-01 21:50:00,2.42045,2.42311,2.41424,2.41978,33750000.0
2008-10-01 21:55:00,2.42127,2.42247,2.41672,2.41672,43380000.0
2008-10-01 22:00:00,2.42252,2.42364,2.41671,2.42364,37630000.0
2008-10-01 22:05:00,2.42277,2.42338,2.41754,2.41911,42630000.0
2008-10-01 22:10:00,2.41979,2.42151,2.41503,2.4175,38500000.0
2008-10-01 22:15:00,2.42063,2.42165,2.41396,2.41776,43500000.0
2008-10-01 22:20:00,2.41858,2.42069,2.41541,2.4182,39630000.0
2008-10-01 22:25:00,2.41758,2.42066,2.41463,2.41977,41630000.0
2008-10-01 22:30:00,2.42009,2.42174,2.41654,2.42085,37500000.0
2008-10-01 22:35:00,2.42199,2.42249,2.41554,2.41858,41000000.0
2008-10-01 22:40:00,2.42041,2.42161,2.41546,2.41971,32140000.0
2008-10-01 22:45:00,2.42077,2.42157,2.41509,2.41611,37250000.0
2008-10-01 22:50:00,2.42016,2.42311,2.4169,2.42013,38640000.0
2008-10-01 22:55:00,2.41958,2.42275,2.41682,2.41913,40010000.0
2008-10-01 23:00:00,2.41971,2.42202,2.41672,2.42194,49630000.0
2008-10-01 23:05:00,2.41898,2.42296,2.41595,2.42118,43760000.0
2008-10-01 23:10:00,2.42196,2.42486,2.41763,2.4219,41250000.0
2008-10-01 23:15:00,2.41922,2.42379,2.41818,2.42062,37500000.0
2008-10-01 23:20:00,2.42105,2.42121,2.41445,2.41659,39750000.0
2008-10-01 23:25:00,2.41798,2.41985,2.41378,2.41844,35630000.0
2008-10-01 23:30:00,2.41483,2.41976,2.41417,2.41858,39770000.0
2008-10-01 23:35:00,2.41686,2.42028,2.41461,2.41905,40130000.0
2008-10-01 23:40:00,2.41831,2.42119,2.41527,2.41691,36250000.0
2008-10-01 23:45:00,2.41638,2.42006,2.41525,2.41788,30130000.0
2008-10-01 23:50:00,2.41702,2.42083,2.41207,2.41655,35880000.0
2008-10-01 23:55:00,2.42029,2.42249,2.41707,2.41988,48260000.0
2008-10-02 00:00:00,2.42198,2.42271,2.41445,2.41982,57000000.0
2008-10-02 00:05:00,2.42171,2.42534,2.41537,2.42121,55630000.0
2008-10-02 00:10:00,2.42029,2.42177,2.41626,2.41889,46250000.0
2008-10-02 00:15:00,2.42024,2.4205,2.41271,2.41458,45130000.0
2008-10-02 00:20:00,2.41753,2.42036,2.415,2.41795,31000000.0
2008-10-02 00:25:00,2.41966,2.4206,2.41273,2.41832,62630000.0
2008-10-02 00:30:00,2.42086,2.42127,2.41601,2.41872,23880000.0
2008-10-02 00:35:00,2.42067,2.42067,2.41315,2.41315,30750000.0
2008-10-02 00:40:00,2.41847,2.42057,2.41487,2.4188,41750000.0
2008-10-02 00:45:00,2.41887,2.42079,2.41447,2.41858,51380000.0
2008-10-02 00:50:00,2.41866,2.42217,2.41592,2.41982,52510000.0
2008-10-02 00:55:00,2.41819,2.4222,2.41623,2.41925,43760000.0
2008-10-02 01:00:00,2.41962,2.42151,2.415,2.4207,57750000.0
2008-10-02 01:05:00,2.4216,2.42238,2.41523,2.41953,53630000.0
2008-10-02 01:10:00,2.41988,2.42196,2.41664,2.41823,41630000.0
2008-10-02 01:15:00,2.42132,2.42341,2.416,2.42062,37250000.0
2008-10-02 01:20:00,2.42237,2.42429,2.41614,2.41891,51250000.0
2008-10-02 01:25:00,2.4217,2.42414,2.41819,2.41932,44500000.0
2008-10-02 01:30:00,2.419,2.42359,2.41784,2.42359,47000000.0
2008-10-02 01:35:00,2.41821,2.42433,2.4172,2.42182,43000000.0
2008-10-02 01:40:00,2.42161,2.42315,2.41864,2.42085,34130000.0
2008-10-02 01:45:00,2.42155,2.42439,2.41973,2.4234,56250000.0
2008-10-02 01:50:00,2.42111,2.42398,2.41936,2.42048,47760000.0
2008-10-02 01:55:00,2.42065,2.42564,2.42065,2.4246,40000000.0
2008-10-02 02:00:00,2.42669,2.43109,2.42278,2.42818,45500000.0
2008-10-02 02:05:00,2.42978,2.43258,2.42767,2.431,43010000.0
2008-10-02 02:10:00,2.43366,2.43385,2.42549,2.43305,51630000.0
2008-10-02 02:15:00,2.4321,2.43371,2.42737,2.4297,50760000.0
2008-10-02 02:20:00,2.43046,2.4323,2.4263,2.43095,40260000.0
2008-10-02 02:25:00,2.42761,2.43076,2.42529,2.43027,39890000.0
2008-10-02 02:30:00,2.43056,2.43175,2.4241,2.42887,61010000.0
2008-10-02 02:35:00,2.42725,2.4326,2.42665,2.42982,39880000.0
2008-10-02 02:40:00,2.432,2.43492,2.42846,2.43077,51640000.0
2008-10-02 02:45:00,2.43172,2.43292,2.42595,2.42884,43880000.0
2008-10-02 02:50:00,2.42822,2.43093,2.42442,2.4272,37500000.0
2008-10-02 02:55:00,2.42963,2.43076,2.42556,2.42912,53380000.0
2008-10-02 03:00:00,2.43071,2.43175,2.42483,2.43037,52140000.0
2008-10-02 03:05:00,2.43038,2.43193,2.42698,2.43087,46260000.0
2008-10-02 03:10:00,2.4286,2.43216,2.42535,2.42823,49510000.0
2008-10-02 03:15:00,2.4267,2.43085,2.4239,2.42696,42130000.0
2008-10-02 03:20:00,2.42938,2.43209,2.42593,2.42892,47140000.0
2008-10-02 03:25:00,2.43127,2.43166,2.42685,2.43166,35130000.0
2008-10-02 03:30:00,2.42903,2.43223,2.42396,2.42647,51750000.0
2008-10-02 03:35:00,2.42487,2.42733,2.4211,2.42517,43000000.0
2008-10-02 03:40:00,2.41899,2.42554,2.41718,2.41889,40750000.0
2008-10-02 03:45:00,2.42203,2.42598,2.4168,2.42376,37760000.0
2008-10-02 03:50:00,2.42231,2.43092,2.42182,2.42924,35750000.0
2008-10-02 03:55:00,2.43181,2.43181,2.42449,2.42823,38130000.0
2008-10-02 04:00:00,2.42753,2.43018,2.42587,2.42758,39380000.0
2008-10-02 04:05:00,2.43028,2.43602,2.42744,2.43528,37010000.0
2008-10-02 04:10:00,2.43239,2.43555,2.42845,2.43398,55260000.0
2008-10-02 04:15:00,2.43345,2.43345,2.42459,2.42778,52750000.0
2008-10-02 04:20:00,2.42986,2.43167,2.42524,2.42755,52130000.0
2008-10-02 04:25:00,2.42807,2.43175,2.42604,2.43099,39640000.0
2008-10-02 04:30:00,2.42798,2.43256,2.42485,2.42777,42750000.0
2008-10-02 04:35:00,2.43151,2.43221,2.42506,2.427,48390000.0
2008-10-02 04:40:00,2.42976,2.43034,2.42388,2.42772,54760000.0
2008-10-02 04:45:00,2.42785,2.42867,2.42119,2.42636,53880000.0
2008-10-02 04:50:00,2.42645,2.43029,2.42535,2.42893,43630000.0
2008-10-02 04:55:00,2.42827,2.43107,2.42408,2.42869,38000000.0
2008-10-02 05:00:00,2.42647,2.42871,2.42377,2.42536,45630000.0
2008-10-02 05:05:00,2.42865,2.42865,2.42,2.42454,55380000.0
2008-10-02 05:10:00,2.42493,2.42702,2.4223,2.42574,39130000.0
2008-10-02 05:15:00,2.42481,2.42778,2.42198,2.42723,38390000.0
2008-10-02 05:20:00,2.42629,2.429,2.42292,2.42835,56630000.0
2008-10-02 05:25:00,2.42703,2.42861,2.42379,2.42785,42260000.0
2008-10-02 05:30:00,2.42749,2.42874,2.42268,2.42823,38380000.0
2008-10-02 05:35:00,2.42623,2.42882,2.42048,2.4281,54750000.0
2008-10-02 05:40:00,2.42763,2.42869,2.4218,2.4255,42250000.0
2008-10-02 05:45:00,2.42531,2.42814,2.42314,2.42554,40750000.0
2008-10-02 05:50:00,2.42684,2.42893,2.42107,2.42679,52500000.0
2008-10-02 05:55:00,2.42838,2.42983,2.42275,2.42635,44130000.0
2008-10-02 06:00:00,2.42261,2.42784,2.42246,2.42269,48500000.0
2008-10-02 06:05:00,2.42645,2.42836,2.42218,2.42554,47630000.0
2008-10-02 06:10:00,2.42691,2.4274,2.42269,2.425,49520000.0
2008-10-02 06:15:00,2.42732,2.42749,2.42174,2.42545,44390000.0
2008-10-02 06:20:00,2.42524,2.42745,2.42169,2.42484,55260000.0
2008-10-02 06:25:00,2.42598,2.42808,2.42173,2.42723,42010000.0
2008-10-02 06:30:00,2.4266,2.4313,2.42408,2.42866,47380000.0
2008-10-02 06:35:00,2.4287,2.43352,2.42588,2.43233,45140000.0
2008-10-02 06:40:00,2.43049,2.43505,2.42761,2.43317,40130000.0
2008-10-02 06:45:00,2.43387,2.43387,2.42609,2.43348,53260000.0
2008-10-02 06:50:00,2.43024,2.43217,2.4257,2.43167,40390000.0
2008-10-02 06:55:00,2.4295,2.43303,2.42602,2.42957,48760000.0
2008-10-02 07:00:00,2.4308,2.43184,2.42556,2.42985,33750000.0
2008-10-02 07:05:00,2.42731,2.43232,2.4244,2.42578,47510000.0
2008-10-02 07:10:00,2.4264,2.43168,2.42214,2.42658,37770000.0
2008-10-02 07:15:00,2.42727,2.43313,2.42552,2.42908,42640000.0
2008-10-02 07:20:00,2.4297,2.43428,2.42835,2.42935,51260000.0
2008-10-02 07:25:00,2.43067,2.43587,2.42608,2.43577,60390000.0
2008-10-02 07:30:00,2.43171,2.43567,2.42953,2.43171,51510000.0
2008-10-02 07:35:00,2.43138,2.43497,2.42885,2.43111,46000000.0
2008-10-02 07:40:00,2.43245,2.43612,2.42956,2.43421,49890000.0
2008-10-02 07:45:00,2.43028,2.43501,2.42703,2.42809,38750000.0
2008-10-02 07:50:00,2.43099,2.43424,2.42345,2.42982,41750000.0
2008-10-02 07:55:00,2.42976,2.43287,2.42613,2.42774,46130000.0
2008-10-02 08:00:00,2.43239,2.43617,2.42696,2.43617,46010000.0
2008-10-02 08:05:00,2.43446,2.43833,2.4319,2.43756,42750000.0
2008-10-02 08:10:00,2.43083,2.44227,2.43083,2.44039,50260000.0
2008-10-02 08:15:00,2.44199,2.44455,2.43785,2.44193,43500000.0
2008-10-02 08:20:00,2.43913,2.44355,2.43665,2.43922,44750000.0
2008-10-02 08:25:00,2.44107,2.44281,2.43507,2.44209,45630000.0
2008-10-02 08:30:00,2.44095,2.44472,2.43723,2.44012,44750000.0
2008-10-02 08:35:00,2.44275,2.44371,2.43954,2.43961,43250000.0
2008-10-02 08:40:00,2.43974,2.44278,2.4362,2.43769,39890000.0
2008-10-02 08:45:00,2.44166,2.44325,2.43411,2.44325,53760000.0
2008-10-02 08:50:00,2.44173,2.44268,2.43542,2.44122,41130000.0
2008-10-02 08:55:00,2.438,2.44447,2.43775,2.44223,46510000.0
2008-10-02 09:00:00,2.4417,2.44815,2.44004,2.44379,51750000.0
2008-10-02 09:05:00,2.44055,2.44682,2.43995,2.44496,42630000.0
2008-10-02 09:10:00,2.44393,2.4467,2.4396,2.44416,42250000.0
2008-10-02 09:15:00,2.44586,2.45218,2.44123,2.44965,51390000.0
2008-10-02 09:20:00,2.45103,2.4536,2.44661,2.45088,54000000.0
2008-10-02 09:25:00,2.45242,2.45711,2.44818,2.45586,53380000.0
2008-10-02 09:30:00,2.45781,2.46039,2.45109,2.45858,42260000.0
2008-10-02 09:35:00,2.4582,2.46128,2.45336,2.45792,45260000.0
2008-10-02 09:40:00,2.45796,2.45868,2.4514,2.45691,51500000.0
2008-10-02 09:45:00,2.45624,2.45886,2.45095,2.45507,37000000.0
2008-10-02 09:50:00,2.45412,2.45487,2.44755,2.45362,40510000.0
2008-10-02 09:55:00,2.45284,2.45579,2.44682,2.45131,61770000.0
2008-10-02 10:00:00,2.45151,2.45248,2.44154,2.44504,51640000.0
2008-10-02 10:05:00,2.4471,2.44721,2.43912,2.44408,49000000.0
2008-10-02 10:10:00,2.44681,2.44837,2.43863,2.4441,46750000.0
2008-10-02 10:15:00,2.44015,2.44416,2.43682,2.44194,34380000.0
2008-10-02 10:20:00,2.44184,2.44236,2.437,2.43896,38010000.0
2008-10-02 10:25:00,2.44091,2.44405,2.43644,2.44055,46010000.0
2008-10-02 10:30:00,2.43916,2.44176,2.43352,2.44068,47630000.0
2008-10-02 10:35:00,2.44013,2.44107,2.43441,2.43881,48390000.0
2008-10-02 10:40:00,2.43866,2.43917,2.43086,2.43513,44380000.0
2008-10-02 10:45:00,2.43542,2.4411,2.43336,2.43597,46130000.0
2008-10-02 10:50:00,2.43701,2.44264,2.43568,2.44262,38510000.0
2008-10-02 10:55:00,2.44231,2.44458,2.44001,2.44284,47000000.0
2008-10-02 11:00:00,2.44347,2.44347,2.43354,2.44077,47760000.0
2008-10-02 11:05:00,2.44217,2.44217,2.43673,2.43789,47010000.0
2008-10-02 11:10:00,2.43948,2.4406,2.43491,2.43804,51890000.0
2008-10-02 11:15:00,2.43839,2.44188,2.43705,2.43982,40760000.0
2008-10-02 11:20:00,2.43785,2.44135,2.43334,2.44033,54750000.0
2008-10-02 11:25:00,2.44012,2.44198,2.43592,2.44155,46380000.0
2008-10-02 11:30:00,2.44062,2.44347,2.43658,2.44128,46250000.0
2008-10-02 11:35:00,2.43686,2.44269,2.43529,2.43529,38890000.0
2008-10-02 11:40:00,2.43525,2.43962,2.4305,2.43617,46140000.0
2008-10-02 11:45:00,2.43817,2.44255,2.43436,2.44196,41760000.0
2008-10-02 11:50:00,2.43999,2.44167,2.43623,2.43985,43630000.0
2008-10-02 11:55:00,2.44094,2.44219,2.43637,2.44067,52010000.0
2008-10-02 12:00:00,2.44196,2.44741,2.439,2.4457,43880000.0
2008-10-02 12:05:00,2.4451,2.44677,2.43931,2.44363,45380000.0
2008-10-02 12:10:00,2.44275,2.44661,2.43821,2.44597,42130000.0
2008-10-02 12:15:00,2.44395,2.44612,2.44004,2.44462,38140000.0
2008-10-02 12:20:00,2.44103,2.44474,2.4381,2.44074,54020000.0
2008-10-02 12:25:00,2.44348,2.44509,2.43838,2.44106,47760000.0
2008-10-02 12:30:00,2.44171,2.44507,2.439,2.44453,43000000.0
2008-10-02 12:35:00,2.44321,2.44766,2.44064,2.44491,41880000.0
2008-10-02 12:40:00,2.44161,2.44774,2.43836,2.44222,50130000.0
2008-10-02 12:45:00,2.44555,2.4489,2.44168,2.44852,38380000.0
2008-10-02 12:50:00,2.44852,2.45178,2.44347,2.44998,61510000.0
2008-10-02 12:55:00,2.44896,2.4527,2.44543,2.4496,54380000.0
2008-10-02 13:00:00,2.44942,2.45232,2.44509,2.45022,44500000.0
2008-10-02 13:05:00,2.4467,2.45313,2.44631,2.45208,39380000.0
2008-10-02 13:10:00,2.4541,2.4541,2.44659,2.45233,46390000.0
2008-10-02 13:15:00,2.4505,2.45308,2.44548,2.45057,38630000.0
2008-10-02 13:20:00,2.44584,2.455,2.44584,2.45459,54130000.0
2008-10-02 13:25:00,2.45537,2.45613,2.44956,2.45159,50260000.0
2008-10-02 13:30:00,2.44845,2.45427,2.4445,2.45274,45510000.0
2008-10-02 13:35:00,2.45347,2.45405,2.44625,2.4527,47630000.0
2008-10-02 13:40:00,2.45273,2.45369,2.44457,2.45001,55130000.0
2008-10-02 13:45:00,2.45194,2.45481,2.44873,2.45076,43640000.0
2008-10-02 13:50:00,2.45222,2.45387,2.44582,2.44912,40500000.0
2008-10-02 13:55:00,2.44984,2.45194,2.44187,2.44187,53750000.0
2008-10-02 14:00:00,2.4482,2.45029,2.44345,2.44368,46750000.0
2008-10-02 14:05:00,2.44322,2.44686,2.44112,2.44397,50130000.0
2008-10-02 14:10:00,2.44771,2.44864,2.44047,2.44395,45510000.0
2008-10-02 14:15:00,2.44528,2.45039,2.44528,2.44672,43500000.0
2008-10-02 14:20:00,2.44217,2.45042,2.44041,2.44786,37380000.0
2008-10-02 14:25:00,2.44836,2.45312,2.44225,2.44607,43880000.0
2008-10-02 14:30:00,2.44985,2.45465,2.44208,2.45062,43500000.0
2008-10-02 14:35:00,2.45497,2.47176,2.45197,2.46899,45130000.0
2008-10-02 14:40:00,2.4711,2.4711,2.46256,2.46641,43380000.0
2008-10-02 14:45:00,2.46775,2.47135,2.46273,2.47135,51640000.0
2008-10-02 14:50:00,2.47039,2.48558,2.46694,2.48542,48630000.0
2008-10-02 14:55:00,2.48517,2.48655,2.48001,2.48273,53500000.0
2008-10-02 15:00:00,2.48348,2.48437,2.47603,2.4773,21260000.0
2008-10-02 15:05:00,2.47966,2.48057,2.4706,2.47436,38380000.0
2008-10-02 15:10:00,2.47713,2.47775,2.4707,2.47444,40750000.0
2008-10-02 15:15:00,2.47811,2.48253,2.47531,2.47773,42130000.0
2008-10-02 15:20:00,2.48225,2.48225,2.47471,2.48122,48010000.0
2008-10-02 15:25:00,2.48314,2.48572,2.47869,2.48215,41260000.0
2008-10-02 15:30:00,2.48099,2.48247,2.47148,2.47972,43250000.0
2008-10-02 15:35:00,2.47883,2.48155,2.47208,2.47638,50130000.0
2008-10-02 15:40:00,2.4778,2.47853,2.46914,2.46992,42380000.0
2008-10-02 15:45:00,2.47284,2.47445,2.4659,2.47169,61270000.0
2008-10-02 15:50:00,2.47171,2.47412,2.46664,2.47374,55140000.0
2008-10-02 15:55:00,2.47475,2.47709,2.46661,2.47631,41760000.0
2008-10-02 16:00:00,2.47473,2.47606,2.47034,2.47454,41750000.0
2008-10-02 16:05:00,2.47528,2.47672,2.4706,2.47364,40130000.0
2008-10-02 16:10:00,2.47148,2.47448,2.46825,2.47171,51380000.0
2008-10-02 16:15:00,2.47016,2.4737,2.46693,2.46693,51630000.0
2008-10-02 16:20:00,2.46915,2.4708,2.46436,2.46728,43380000.0
2008-10-02 16:25:00,2.46928,2.47023,2.46485,2.46964,34880000.0
2008-10-02 16:30:00,2.46718,2.47271,2.4665,2.46999,24260000.0
2008-10-02 16:35:00,2.47048,2.47349,2.46681,2.47133,38750000.0
2008-10-02 16:40:00,2.47073,2.47299,2.4658,2.47202,39260000.0
2008-10-02 16:45:00,2.47355,2.47487,2.4695,2.47487,32130000.0
2008-10-02 16:50:00,2.47454,2.47764,2.47041,2.47394,31500000.0
2008-10-02 16:55:00,2.4771,2.47744,2.47133,2.47698,41640000.0
2008-10-02 17:00:00,2.47809,2.47816,2.47253,2.47683,40250000.0
2008-10-02 17:05:00,2.47619,2.48331,2.47219,2.48331,46130000.0
2008-10-02 17:10:00,2.47734,2.48393,2.47642,2.47642,38010000.0
2008-10-02 17:15:00,2.47917,2.48219,2.47607,2.47768,48260000.0
2008-10-02 17:20:00,2.4807,2.48096,2.4769,2.47973,14750000.0
2008-10-02 17:25:00,2.47866,2.48082,2.47412,2.47799,41130000.0
2008-10-02 17:30:00,2.47728,2.47878,2.47062,2.47194,37640000.0
2008-10-02 17:35:00,2.46988,2.47675,2.46323,2.47637,40000000.0
2008-10-02 17:40:00,2.4739,2.47507,2.4682,2.4701,51380000.0
2008-10-02 17:45:00,2.46906,2.47156,2.46516,2.47023,49250000.0
2008-10-02 17:50:00,2.47135,2.47229,2.46423,2.46933,46250000.0
2008-10-02 17:55:00,2.47004,2.47065,2.46021,2.4649,42010000.0
2008-10-02 18:00:00,2.46513,2.46772,2.45801,2.46592,54880000.0
2008-10-02 18:05:00,2.46584,2.4695,2.46266,2.46825,48760000.0
2008-10-02 18:10:00,2.46599,2.47137,2.46563,2.47063,37130000.0
2008-10-02 18:15:00,2.47006,2.47053,2.46199,2.46395,58250000.0
2008-10-02 18:20:00,2.46507,2.46907,2.46095,2.46856,44130000.0
2008-10-02 18:25:00,2.46513,2.46932,2.46193,2.46799,32010000.0
2008-10-02 18:30:00,2.47044,2.47346,2.46497,2.46812,53510000.0
2008-10-02 18:35:00,2.46848,2.47279,2.46384,2.46885,52380000.0
2008-10-02 18:40:00,2.46997,2.4711,2.46309,2.46904,45130000.0
2008-10-02 18:45:00,2.46551,2.46962,2.46229,2.4683,45750000.0
2008-10-02 18:50:00,2.46695,2.46877,2.46344,2.46598,52130000.0
2008-10-02 18:55:00,2.4655,2.47253,2.4644,2.47212,45140000.0
2008-10-02 19:00:00,2.47245,2.47474,2.46546,2.47065,52000000.0
2008-10-02 19:05:00,2.47023,2.47487,2.46795,2.47247,44260000.0
2008-10-02 19:10:00,2.47462,2.47579,2.46978,2.47045,53010000.0
2008-10-02 19:15:00,2.47091,2.47287,2.46586,2.46788,54510000.0
2008-10-02 19:20:00,2.47315,2.47402,2.46675,2.47256,49130000.0
2008-10-02 19:25:00,2.47392,2.47394,2.46816,2.47176,47260000.0
2008-10-02 19:30:00,2.47196,2.4742,2.46702,2.47245,45140000.0
2008-10-02 19:35:00,2.47328,2.47507,2.46895,2.47388,38630000.0
2008-10-02 19:40:00,2.4736,2.47568,2.47028,2.47497,41760000.0
2008-10-02 19:45:00,2.4724,2.47476,2.46868,2.47022,38760000.0
2008-10-02 19:50:00,2.47158,2.47452,2.46826,2.47193,46270000.0
2008-10-02 19:55:00,2.47054,2.47544,2.46831,2.47326,55010000.0
2008-10-02 20:00:00,2.47321,2.47321,2.46814,2.46989,42510000.0
2008-10-02 20:05:00,2.4686,2.47329,2.4657,2.47216,53010000.0
2008-10-02 20:10:00,2.4704,2.47346,2.46588,2.47302,43880000.0
2008-10-02 20:15:00,2.47149,2.47448,2.46737,2.47361,46880000.0
2008-10-02 20:20:00,2.47173,2.47429,2.46857,2.4709,52500000.0
2008-10-02 20:25:00,2.47292,2.47534,2.46853,2.47534,52130000.0
2008-10-02 20:30:00,2.47529,2.47613,2.46815,2.47287,47010000.0
2008-10-02 20:35:00,2.47246,2.47542,2.46946,2.46946,41640000.0
2008-10-02 20:40:00,2.47129,2.47561,2.46839,2.47376,59770000.0
2008-10-02 20:45:00,2.47535,2.47558,2.46944,2.47419,34130000.0
2008-10-02 20:50:00,2.47327,2.47748,2.46925,2.47531,45760000.0
2008-10-02 20:55:00,2.47512,2.47919,2.47112,2.47679,48390000.0
2008-10-02 21:00:00,2.47601,2.47757,2.46978,2.47415,49500000.0
2008-10-02 21:05:00,2.47234,2.47574,2.46931,2.47409,41380000.0
2008-10-02 21:10:00,2.47342,2.47658,2.47029,2.47029,35390000.0
2008-10-02 21:15:00,2.47326,2.47663,2.46991,2.47441,44010000.0
2008-10-02 21:20:00,2.47397,2.4771,2.47052,2.4733,45130000.0
2008-10-02 21:25:00,2.47554,2.4766,2.4702,2.47495,39750000.0
2008-10-02 21:30:00,2.47563,2.47599,2.46862,2.47507,48510000.0
2008-10-02 21:35:00,2.4694,2.47941,2.4694,2.4753,45890000.0
2008-10-02 21:40:00,2.47662,2.48085,2.47305,2.48044,33500000.0
2008-10-02 21:45:00,2.4787,2.47976,2.46894,2.47498,49630000.0
2008-10-02 21:50:00,2.47439,2.48065,2.47149,2.4769,34880000.0
2008-10-02 21:55:00,2.48015,2.48037,2.47136,2.47136,49150000.0
2008-10-02 22:00:00,2.47765,2.48102,2.47196,2.47911,34000000.0
2008-10-02 22:05:00,2.4764,2.4795,2.47166,2.47565,37010000.0
2008-10-02 22:10:00,2.47733,2.48035,2.47355,2.47436,35000000.0
2008-10-02 22:15:00,2.48059,2.4812,2.47303,2.47898,41250000.0
2008-10-02 22:20:00,2.47943,2.47966,2.46882,2.47407,35630000.0
2008-10-02 22:25:00,2.47361,2.47699,2.46687,2.47639,38630000.0
2008-10-02 22:30:00,2.47714,2.47829,2.47372,2.4739,45500000.0
2008-10-02 22:35:00,2.47596,2.47654,2.46981,2.47058,35510000.0
2008-10-02 22:40:00,2.4756,2.47654,2.4704,2.4752,32880000.0
2008-10-02 22:45:00,2.47444,2.47834,2.4714,2.47263,33880000.0
2008-10-02 22:50:00,2.47603,2.47828,2.47189,2.4754,35880000.0
2008-10-02 22:55:00,2.47659,2.47845,2.47117,2.47528,37520000.0
2008-10-02 23:00:00,2.47617,2.47822,2.47118,2.47369,47380000.0
2008-10-02 23:05:00,2.47483,2.47997,2.47002,2.47784,39630000.0
2008-10-02 23:10:00,2.47804,2.47956,2.47028,2.47162,44510000.0
2008-10-02 23:15:00,2.47156,2.47808,2.47096,2.47666,38130000.0
2008-10-02 23:20:00,2.4718,2.47803,2.47057,2.47098,41770000.0
2008-10-02 23:25:00,2.47745,2.47774,2.4705,2.47416,30750000.0
2008-10-02 23:30:00,2.47085,2.47829,2.4707,2.47299,30630000.0
2008-10-02 23:35:00,2.47651,2.47865,2.46908,2.4765,41520000.0
2008-10-02 23:40:00,2.47262,2.47777,2.4717,2.4717,25630000.0
2008-10-02 23:45:00,2.4719,2.47748,2.46867,2.47198,34140000.0
2008-10-02 23:50:00,2.47788,2.47795,2.46837,2.47073,50380000.0
2008-10-02 23:55:00,2.4707,2.48071,2.4707,2.47842,34880000.0
2008-10-03 00:00:00,2.4768,2.48029,2.4712,2.47558,55750000.0
2008-10-03 00:05:00,2.47538,2.48142,2.47063,2.47602,50500000.0
2008-10-03 00:10:00,2.47516,2.48301,2.47261,2.47953,47250000.0
2008-10-03 00:15:00,2.47873,2.4833,2.47607,2.47921,57750000.0
2008-10-03 00:20:00,2.48009,2.48366,2.47734,2.48366,51250000.0
2008-10-03 00:25:00,2.48394,2.48491,2.47418,2.48377,67630000.0
2008-10-03 00:30:00,2.48414,2.48438,2.47773,2.4829,50250000.0
2008-10-03 00:35:00,2.48087,2.48397,2.47547,2.47547,47250000.0
2008-10-03 00:40:00,2.48285,2.48285,2.47845,2.48116,18250000.0
2008-10-03 00:45:00,2.48271,2.48376,2.47515,2.48219,53250000.0
2008-10-03 00:50:00,2.48313,2.48313,2.47591,2.48295,59000000.0
2008-10-03 00:55:00,2.48061,2.48182,2.47318,2.47981,44510000.0
2008-10-03 01:00:00,2.47437,2.4863,2.47282,2.48435,52010000.0
2008-10-03 01:05:00,2.4794,2.48284,2.47348,2.48168,44880000.0
2008-10-03 01:10:00,2.47676,2.48207,2.47538,2.47538,40380000.0
2008-10-03 01:15:00,2.47953,2.47975,2.47348,2.47942,40380000.0
2008-10-03 01:20:00,2.47918,2.48077,2.47355,2.47584,58380000.0
2008-10-03 01:25:00,2.47908,2.47956,2.47306,2.47661,48880000.0
2008-10-03 01:30:00,2.47508,2.48046,2.47299,2.47778,46380000.0
2008-10-03 01:35:00,2.47327,2.47997,2.47327,2.4783,33000000.0
2008-10-03 01:40:00,2.47792,2.48133,2.47724,2.48069,40010000.0
2008-10-03 01:45:00,2.4783,2.48361,2.47664,2.48162,52250000.0
2008-10-03 01:50:00,2.48293,2.48461,2.4794,2.48304,47500000.0
2008-10-03 01:55:00,2.48034,2.48388,2.47912,2.48173,34000000.0
2008-10-03 02:00:00,2.48096,2.48197,2.4763,2.47679,46380000.0
2008-10-03 02:05:00,2.47876,2.48061,2.47496,2.47814,44010000.0
2008-10-03 02:10:00,2.47834,2.48051,2.47261,2.47745,45630000.0
2008-10-03 02:15:00,2.47666,2.47847,2.47031,2.47599,58650000.0
2008-10-03 02:20:00,2.47727,2.47949,2.47256,2.47947,38130000.0
2008-10-03 02:25:00,2.47527,2.47997,2.4735,2.4796,41020000.0
2008-10-03 02:30:00,2.47689,2.4801,2.47177,2.47867,60890000.0
2008-10-03 02:35:00,2.47593,2.48133,2.47498,2.47785,43010000.0
2008-10-03 02:40:00,2.47993,2.47993,2.4739,2.47637,56520000.0
2008-10-03 02:45:00,2.47854,2.47854,2.47178,2.47642,44770000.0
2008-10-03 02:50:00,2.47628,2.47822,2.47259,2.47618,37910000.0
2008-10-03 02:55:00,2.4778,2.47831,2.4714,2.47678,54020000.0
2008-10-03 03:00:00,2.47557,2.47771,2.47062,2.47652,50400000.0
2008-10-03 03:05:00,2.47698,2.4775,2.46859,2.47151,47390000.0
2008-10-03 03:10:00,2.47533,2.47947,2.47307,2.47588,43130000.0
2008-10-03 03:15:00,2.47628,2.47831,2.47345,2.47466,38130000.0
2008-10-03 03:20:00,2.477,2.47839,2.46898,2.47488,43750000.0
2008-10-03 03:25:00,2.47676,2.47716,2.47162,2.47465,40510000.0
2008-10-03 03:30:00,2.475,2.47856,2.46841,2.47206,49510000.0
2008-10-03 03:35:00,2.47369,2.47454,2.47039,2.47212,40130000.0
2008-10-03 03:40:00,2.47102,2.47481,2.46684,2.46871,35880000.0
2008-10-03 03:45:00,2.4718,2.47326,2.46742,2.47245,39380000.0
2008-10-03 03:50:00,2.47054,2.47375,2.46714,2.47186,47010000.0
2008-10-03 03:55:00,2.47367,2.47438,2.46783,2.47166,41760000.0
2008-10-03 04:00:00,2.473,2.473,2.46801,2.47062,38380000.0
2008-10-03 04:05:00,2.47322,2.4743,2.46775,2.47121,45630000.0
2008-10-03 04:10:00,2.46793,2.47435,2.46735,2.47205,48760000.0
2008-10-03 04:15:00,2.47526,2.47604,2.46799,2.4733,46260000.0
2008-10-03 04:20:00,2.4723,2.47423,2.46801,2.4691,50260000.0
2008-10-03 04:25:00,2.47239,2.47273,2.46561,2.47067,41760000.0
2008-10-03 04:30:00,2.47108,2.47329,2.46573,2.46856,40500000.0
2008-10-03 04:35:00,2.47134,2.47414,2.4671,2.46951,44750000.0
2008-10-03 04:40:00,2.47118,2.47602,2.46829,2.47232,50150000.0
2008-10-03 04:45:00,2.4738,2.47508,2.46979,2.47455,56750000.0
2008-10-03 04:50:00,2.47407,2.47628,2.46915,2.47419,39010000.0
2008-10-03 04:55:00,2.47412,2.47656,2.47087,2.47415,37380000.0
2008-10-03 05:00:00,2.47287,2.47539,2.47114,2.47301,50250000.0
2008-10-03 05:05:00,2.47542,2.47624,2.469,2.47255,52260000.0
2008-10-03 05:10:00,2.4736,2.47527,2.46998,2.47402,42510000.0
2008-10-03 05:15:00,2.47484,2.47528,2.47116,2.47379,46250000.0
2008-10-03 05:20:00,2.47332,2.47547,2.46966,2.47547,52880000.0
2008-10-03 05:25:00,2.47458,2.47646,2.47044,2.47415,46880000.0
2008-10-03 05:30:00,2.47335,2.47627,2.4697,2.47562,36630000.0
2008-10-03 05:35:00,2.47506,2.47623,2.46889,2.47481,50750000.0
2008-10-03 05:40:00,2.47471,2.47711,2.47016,2.47381,38000000.0
2008-10-03 05:45:00,2.4736,2.47588,2.4715,2.47468,31380000.0
2008-10-03 05:50:00,2.47332,2.47508,2.46847,2.47273,54380000.0
2008-10-03 05:55:00,2.47298,2.47439,2.46804,2.47182,38500000.0
2008-10-03 06:00:00,2.46653,2.47442,2.46653,2.46742,47760000.0
2008-10-03 06:05:00,2.47003,2.47256,2.46596,2.46987,45130000.0
2008-10-03 06:10:00,2.47022,2.47109,2.46561,2.46876,45750000.0
2008-10-03 06:15:00,2.46937,2.47034,2.4645,2.47004,39520000.0
2008-10-03 06:20:00,2.46995,2.47077,2.4654,2.46879,61500000.0
2008-10-03 06:25:00,2.46933,2.47026,2.46395,2.46955,51000000.0
2008-10-03 06:30:00,2.46821,2.47031,2.46503,2.46764,46640000.0
2008-10-03 06:35:00,2.4686,2.47067,2.46386,2.46913,41760000.0
2008-10-03 06:40:00,2.47055,2.47197,2.46622,2.47102,41880000.0
2008-10-03 06:45:00,2.47022,2.474,2.46482,2.4715,46000000.0
2008-10-03 06:50:00,2.46736,2.47111,2.46381,2.4679,49380000.0
2008-10-03 06:55:00,2.47033,2.47033,2.46336,2.46782,45000000.0
2008-10-03 07:00:00,2.46679,2.47525,2.46606,2.47032,40500000.0
2008-10-03 07:05:00,2.46717,2.47357,2.46717,2.47154,45510000.0
2008-10-03 07:10:00,2.47202,2.47306,2.46656,2.47007,40510000.0
2008-10-03 07:15:00,2.46933,2.47136,2.46562,2.46724,43750000.0
2008-10-03 07:20:00,2.46731,2.47085,2.46348,2.46562,50010000.0
2008-10-03 07:25:00,2.46813,2.46835,2.46222,2.46706,64130000.0
2008-10-03 07:30:00,2.46677,2.46885,2.46123,2.46741,48000000.0
2008-10-03 07:35:00,2.46529,2.46988,2.46239,2.46728,51630000.0
2008-10-03 07:40:00,2.46684,2.46945,2.46311,2.46932,49000000.0
2008-10-03 07:45:00,2.46427,2.47057,2.46287,2.46819,38500000.0
2008-10-03 07:50:00,2.46724,2.47134,2.46361,2.47093,42000000.0
2008-10-03 07:55:00,2.46674,2.46918,2.4599,2.46267,46500000.0
2008-10-03 08:00:00,2.46394,2.46579,2.45741,2.46374,52380000.0
2008-10-03 08:05:00,2.46321,2.46551,2.45984,2.46393,38640000.0
2008-10-03 08:10:00,2.4569,2.46466,2.4569,2.46361,45270000.0
2008-10-03 08:15:00,2.46416,2.46557,2.45934,2.46557,46880000.0
2008-10-03 08:20:00,2.46435,2.46812,2.46097,2.46812,50250000.0
2008-10-03 08:25:00,2.46458,2.46898,2.46093,2.46654,45880000.0
2008-10-03 08:30:00,2.46655,2.46706,2.45925,2.46198,43000000.0
2008-10-03 08:35:00,2.46504,2.46622,2.46074,2.46446,36750000.0
2008-10-03 08:40:00,2.46393,2.46897,2.46082,2.46687,39880000.0
2008-10-03 08:45:00,2.46826,2.47161,2.46253,2.47075,52640000.0
2008-10-03 08:50:00,2.46946,2.47433,2.46755,2.47305,46880000.0
2008-10-03 08:55:00,2.47013,2.47463,2.46781,2.47228,49270000.0
2008-10-03 09:00:00,2.47225,2.4787,2.46969,2.4787,45130000.0
2008-10-03 09:05:00,2.47389,2.48396,2.47389,2.48396,51880000.0
2008-10-03 09:10:00,2.4826,2.48663,2.47843,2.48347,37880000.0
2008-10-03 09:15:00,2.48492,2.48876,2.48048,2.48359,54010000.0
2008-10-03 09:20:00,2.4862,2.48761,2.48127,2.48745,52880000.0
2008-10-03 09:25:00,2.48585,2.49794,2.48585,2.49794,59380000.0
2008-10-03 09:30:00,2.4972,2.49787,2.4896,2.49303,39000000.0
2008-10-03 09:35:00,2.49099,2.49162,2.48202,2.48741,54250000.0
2008-10-03 09:40:00,2.48549,2.48768,2.48024,2.48322,47500000.0
2008-10-03 09:45:00,2.4841,2.48602,2.4794,2.48388,38500000.0
2008-10-03 09:50:00,2.48324,2.48496,2.47947,2.48319,39250000.0
2008-10-03 09:55:00,2.48225,2.48429,2.47551,2.47986,59130000.0
2008-10-03 10:00:00,2.47919,2.4801,2.46936,2.47692,63140000.0
2008-10-03 10:05:00,2.47688,2.47688,2.46769,2.47091,49130000.0
2008-10-03 10:10:00,2.47215,2.4736,2.4684,2.47201,39760000.0
2008-10-03 10:15:00,2.46915,2.472,2.46446,2.46985,38630000.0
2008-10-03 10:20:00,2.46966,2.4709,2.4629,2.46597,37880000.0
2008-10-03 10:25:00,2.46702,2.46773,2.46156,2.46665,43000000.0
2008-10-03 10:30:00,2.46348,2.46712,2.46023,2.46611,44760000.0
2008-10-03 10:35:00,2.4672,2.4687,2.46227,2.46488,49630000.0
2008-10-03 10:40:00,2.46575,2.46744,2.4574,2.4616,43630000.0
2008-10-03 10:45:00,2.46388,2.46534,2.45871,2.46061,44000000.0
2008-10-03 10:50:00,2.46168,2.46343,2.45895,2.46207,40380000.0
2008-10-03 10:55:00,2.46167,2.46526,2.45936,2.46312,45260000.0
2008-10-03 11:00:00,2.46293,2.46441,2.45918,2.46364,44880000.0
2008-10-03 11:05:00,2.46501,2.46501,2.45767,2.46318,42750000.0
2008-10-03 11:10:00,2.46464,2.47217,2.46188,2.46691,50020000.0
2008-10-03 11:15:00,2.46773,2.46838,2.46122,2.46161,49630000.0
2008-10-03 11:20:00,2.46179,2.46487,2.45661,2.46353,53520000.0
2008-10-03 11:25:00,2.46412,2.46412,2.45807,2.46377,52510000.0
2008-10-03 11:30:00,2.46288,2.46308,2.45687,2.46212,47250000.0
2008-10-03 11:35:00,2.45768,2.46545,2.45768,2.46304,39250000.0
2008-10-03 11:40:00,2.4619,2.46768,2.46055,2.46555,40760000.0
2008-10-03 11:45:00,2.46721,2.47074,2.46432,2.46917,45130000.0
2008-10-03 11:50:00,2.47074,2.47145,2.46571,2.4711,49510000.0
2008-10-03 11:55:00,2.47127,2.4731,2.46792,2.47122,51390000.0
2008-10-03 12:00:00,2.47028,2.47367,2.46611,2.47136,46250000.0
2008-10-03 12:05:00,2.47212,2.47299,2.46535,2.46952,41250000.0
2008-10-03 12:10:00,2.4718,2.4718,2.46527,2.47055,42750000.0
2008-10-03 12:15:00,2.46907,2.47093,2.46403,2.46673,39380000.0
2008-10-03 12:20:00,2.46504,2.46977,2.46135,2.46702,47000000.0
2008-10-03 12:25:00,2.4668,2.46901,2.46362,2.46544,50260000.0
2008-10-03 12:30:00,2.46603,2.46871,2.46123,2.4656,38380000.0
2008-10-03 12:35:00,2.46729,2.47084,2.46315,2.46938,42880000.0
2008-10-03 12:40:00,2.46514,2.47377,2.4647,2.46899,52380000.0
2008-10-03 12:45:00,2.47049,2.47162,2.46567,2.46953,38500000.0
2008-10-03 12:50:00,2.4695,2.47327,2.46452,2.46936,51750000.0
2008-10-03 12:55:00,2.46904,2.47293,2.46532,2.46938,53250000.0
2008-10-03 13:00:00,2.46805,2.4709,2.46177,2.46524,49380000.0
2008-10-03 13:05:00,2.46243,2.46773,2.46157,2.46506,46500000.0
2008-10-03 13:10:00,2.46647,2.46824,2.46,2.46638,45760000.0
2008-10-03 13:15:00,2.46564,2.46909,2.46053,2.46875,47510000.0
2008-10-03 13:20:00,2.46631,2.47181,2.46621,2.47036,51510000.0
2008-10-03 13:25:00,2.47043,2.4731,2.46374,2.46984,50380000.0
2008-10-03 13:30:00,2.4683,2.47245,2.46275,2.47105,41260000.0
2008-10-03 13:35:00,2.47006,2.47229,2.46322,2.47085,51250000.0
2008-10-03 13:40:00,2.46945,2.47435,2.46292,2.46971,54760000.0
2008-10-03 13:45:00,2.47197,2.47423,2.46827,2.47295,44000000.0
2008-10-03 13:50:00,2.47098,2.47428,2.46711,2.47146,40380000.0
2008-10-03 13:55:00,2.47218,2.4725,2.46323,2.46323,47500000.0
2008-10-03 14:00:00,2.47009,2.47399,2.46698,2.47246,48880000.0
2008-10-03 14:05:00,2.47116,2.47279,2.46769,2.47106,40250000.0
2008-10-03 14:10:00,2.47069,2.47345,2.46543,2.46909,48890000.0
2008-10-03 14:15:00,2.47333,2.47525,2.47124,2.47172,41380000.0
2008-10-03 14:20:00,2.47071,2.47485,2.46619,2.47241,49510000.0
2008-10-03 14:25:00,2.473,2.47336,2.46541,2.4693,46750000.0
2008-10-03 14:30:00,2.47182,2.48141,2.4695,2.47384,39750000.0
2008-10-03 14:35:00,2.47511,2.47789,2.46909,2.47415,52000000.0
2008-10-03 14:40:00,2.47476,2.47493,2.46515,2.4744,42750000.0
2008-10-03 14:45:00,2.47552,2.48002,2.47045,2.48002,41500000.0
2008-10-03 14:50:00,2.47525,2.48662,2.47525,2.48495,54260000.0
2008-10-03 14:55:00,2.48518,2.49085,2.48103,2.48736,46510000.0
2008-10-03 15:00:00,2.48874,2.49099,2.48259,2.48746,50500000.0
2008-10-03 15:05:00,2.49236,2.49236,2.48499,2.49004,42000000.0
2008-10-03 15:10:00,2.48943,2.49242,2.48491,2.48672,50380000.0
2008-10-03 15:15:00,2.4911,2.49873,2.48755,2.49372,46630000.0
2008-10-03 15:20:00,2.49721,2.49904,2.4908,2.49499,48880000.0
2008-10-03 15:25:00,2.49463,2.49547,2.48874,2.49305,41880000.0
2008-10-03 15:30:00,2.4915,2.49286,2.48656,2.48925,43750000.0
2008-10-03 15:35:00,2.4867,2.48881,2.47883,2.48083,46880000.0
2008-10-03 15:40:00,2.482,2.48464,2.47556,2.47589,38500000.0
2008-10-03 15:45:00,2.48027,2.48209,2.47304,2.47942,54880000.0
2008-10-03 15:50:00,2.47866,2.47969,2.47163,2.47797,47880000.0
2008-10-03 15:55:00,2.48066,2.4814,2.47255,2.47633,49770000.0
2008-10-03 16:00:00,2.47804,2.47938,2.47218,2.47632,44630000.0
2008-10-03 16:05:00,2.47548,2.4794,2.47291,2.479,42880000.0
2008-10-03 16:10:00,2.47733,2.48396,2.47639,2.48219,49250000.0
2008-10-03 16:15:00,2.48082,2.48273,2.47488,2.4753,51750000.0
2008-10-03 16:20:00,2.47817,2.47978,2.47124,2.47726,45880000.0
2008-10-03 16:25:00,2.47773,2.47851,2.47189,2.47728,44880000.0
2008-10-03 16:30:00,2.47667,2.4769,2.46933,2.47214,42000000.0
2008-10-03 16:35:00,2.47166,2.47212,2.46603,2.46962,42130000.0
2008-10-03 16:40:00,2.47005,2.47045,2.46036,2.46272,40880000.0
2008-10-03 16:45:00,2.46087,2.46358,2.4525,2.46187,43000000.0
2008-10-03 16:50:00,2.4609,2.4609,2.45273,2.45384,45890000.0
2008-10-03 16:55:00,2.4559,2.4568,2.45009,2.45565,41630000.0
2008-10-03 17:00:00,2.45686,2.46066,2.45125,2.45634,44500000.0
2008-10-03 17:05:00,2.45576,2.45845,2.45288,2.45845,45130000.0
2008-10-03 17:10:00,2.45261,2.46136,2.45261,2.45702,37500000.0
2008-10-03 17:15:00,2.45927,2.46184,2.4547,2.45895,48380000.0
2008-10-03 17:20:00,2.45899,2.46356,2.45679,2.46143,50630000.0
2008-10-03 17:25:00,2.45996,2.46429,2.45673,2.46297,41880000.0
2008-10-03 17:30:00,2.46074,2.46125,2.45188,2.45231,43010000.0
2008-10-03 17:35:00,2.44972,2.45562,2.4493,2.45198,39500000.0
2008-10-03 17:40:00,2.4537,2.4537,2.44602,2.44731,42010000.0
2008-10-03 17:45:00,2.44996,2.45001,2.44266,2.44882,47380000.0
2008-10-03 17:50:00,2.44819,2.45048,2.44302,2.44836,48880000.0
2008-10-03 17:55:00,2.449,2.45388,2.44258,2.45388,38000000.0
2008-10-03 18:00:00,2.45141,2.45444,2.44497,2.44941,57750000.0
2008-10-03 18:05:00,2.45051,2.4511,2.44066,2.44113,50630000.0
2008-10-03 18:10:00,2.44185,2.44574,2.43994,2.44396,37890000.0
2008-10-03 18:15:00,2.44619,2.44734,2.44056,2.44581,60510000.0
2008-10-03 18:20:00,2.4436,2.45089,2.44317,2.45089,46500000.0
2008-10-03 18:25:00,2.44793,2.45219,2.44616,2.45142,34260000.0
2008-10-03 18:30:00,2.44987,2.45145,2.44418,2.4456,54250000.0
2008-10-03 18:35:00,2.44709,2.4506,2.44245,2.44795,49130000.0
2008-10-03 18:40:00,2.44668,2.45548,2.44425,2.4535,47010000.0
2008-10-03 18:45:00,2.45222,2.45339,2.4462,2.45228,40760000.0
2008-10-03 18:50:00,2.45279,2.45532,2.44735,2.44998,45380000.0
2008-10-03 18:55:00,2.45152,2.45452,2.44634,2.45452,52380000.0
2008-10-03 19:00:00,2.45278,2.45577,2.44705,2.45253,49630000.0
2008-10-03 19:05:00,2.45325,2.45671,2.4487,2.45411,45250000.0
2008-10-03 19:10:00,2.45552,2.45552,2.44638,2.44638,40130000.0
2008-10-03 19:15:00,2.44996,2.4515,2.44487,2.4459,54250000.0
2008-10-03 19:20:00,2.44941,2.44941,2.44018,2.44547,48000000.0
2008-10-03 19:25:00,2.44375,2.44573,2.43681,2.44097,38130000.0
2008-10-03 19:30:00,2.44353,2.44824,2.43929,2.44787,58640000.0
2008-10-03 19:35:00,2.4459,2.44859,2.44132,2.44745,38510000.0
2008-10-03 19:40:00,2.44818,2.45362,2.44531,2.45362,38630000.0
2008-10-03 19:45:00,2.45151,2.45271,2.44517,2.44614,43390000.0
2008-10-03 19:50:00,2.44951,2.45062,2.4434,2.44822,41750000.0
2008-10-03 19:55:00,2.44673,2.44921,2.438,2.44531,54140000.0
2008-10-03 20:00:00,2.44487,2.44806,2.4437,2.44706,44750000.0
2008-10-03 20:05:00,2.44552,2.4464,2.4379,2.44299,46510000.0
2008-10-03 20:10:00,2.43975,2.44326,2.43245,2.43924,44640000.0
2008-10-03 20:15:00,2.43779,2.44276,2.43482,2.43986,39880000.0
2008-10-03 20:20:00,2.43936,2.44382,2.43734,2.43919,50260000.0
2008-10-03 20:25:00,2.44436,2.44734,2.44035,2.44659,45750000.0
2008-10-03 20:30:00,2.44682,2.45181,2.44162,2.44753,47750000.0
2008-10-03 20:35:00,2.44774,2.44816,2.44236,2.44318,45750000.0
2008-10-03 20:40:00,2.44686,2.45069,2.44348,2.44763,63260000.0
2008-10-03 20:45:00,2.4488,2.44887,2.44303,2.44755,31250000.0
2008-10-03 20:50:00,2.44428,2.44784,2.44127,2.44517,41390000.0
2008-10-03 20:55:00,2.44639,2.44995,2.44317,2.44973,55880000.0
2008-10-03 21:00:00,2.44777,2.45186,2.44618,2.4513,45380000.0
2008-10-03 21:05:00,2.45158,2.45213,2.44776,2.44935,47390000.0
2008-10-03 21:10:00,2.44707,2.45125,2.44638,2.44694,40750000.0
2008-10-03 21:15:00,2.44857,2.4503,2.44474,2.44879,39880000.0
2008-10-03 21:20:00,2.451,2.45473,2.4468,2.4499,40880000.0
2008-10-03 21:25:00,2.45355,2.45449,2.44674,2.45279,38510000.0
2008-10-03 21:30:00,2.45098,2.45508,2.44603,2.45501,47010000.0
2008-10-03 21:35:00,2.44965,2.45993,2.44965,2.45542,44250000.0
2008-10-03 21:40:00,2.45793,2.46113,2.45348,2.45932,35630000.0
2008-10-03 21:45:00,2.46014,2.46104,2.45373,2.4584,51510000.0
2008-10-03 21:50:00,2.45941,2.46184,2.45649,2.46055,33000000.0
2008-10-03 21:55:00,2.46116,2.46149,2.4545,2.4545,45400000.0
2008-10-03 22:00:00,2.45819,2.45975,2.45517,2.45943,35630000.0
2008-10-03 22:05:00,2.45947,2.46064,2.4555,2.45992,43250000.0
2008-10-03 22:10:00,2.45897,2.46048,2.4559,2.45696,33750000.0
2008-10-03 22:15:00,2.45966,2.46482,2.45491,2.46067,44380000.0
2008-10-03 22:20:00,2.46133,2.46275,2.45788,2.46231,34250000.0
2008-10-03 22:25:00,2.4619,2.46223,2.45727,2.4615,43770000.0
2008-10-03 22:30:00,2.4617,2.46442,2.45815,2.4633,47510000.0
2008-10-03 22:35:00,2.46432,2.46457,2.45829,2.45829,39010000.0
2008-10-03 22:40:00,2.46045,2.46281,2.45484,2.46059,45880000.0
2008-10-03 22:45:00,2.46031,2.46363,2.4575,2.45975,38760000.0
2008-10-03 22:50:00,2.46259,2.46345,2.4566,2.46199,45390000.0
2008-10-03 22:55:00,2.46152,2.46429,2.45747,2.46284,42130000.0
2008-10-05 23:00:00,2.48234,2.48742,2.47939,2.48457,51010000.0
2008-10-05 23:05:00,2.4811,2.48651,2.47973,2.48465,41010000.0
2008-10-05 23:10:00,2.48424,2.48464,2.47825,2.47955,39250000.0
2008-10-05 23:15:00,2.47884,2.48336,2.47682,2.47971,36010000.0
2008-10-05 23:20:00,2.4806,2.482,2.47598,2.47598,41880000.0
2008-10-05 23:25:00,2.47835,2.47904,2.46645,2.47176,36250000.0
2008-10-05 23:30:00,2.46806,2.47937,2.46806,2.47937,46020000.0
2008-10-05 23:35:00,2.47128,2.4794,2.47119,2.47778,38500000.0
2008-10-05 23:40:00,2.47405,2.47892,2.47231,2.47231,35250000.0
2008-10-05 23:45:00,2.48048,2.48331,2.47355,2.48331,37000000.0
2008-10-05 23:50:00,2.48316,2.48755,2.47783,2.48119,46500000.0
2008-10-05 23:55:00,2.48456,2.49033,2.48346,2.48786,45750000.0
2008-10-06 00:00:00,2.48978,2.48978,2.47904,2.48679,57010000.0
2008-10-06 00:05:00,2.48378,2.49002,2.48179,2.48697,50000000.0
2008-10-06 00:10:00,2.48416,2.49062,2.48136,2.49002,46390000.0
2008-10-06 00:15:00,2.48167,2.4877,2.47873,2.4877,50760000.0
2008-10-06 00:20:00,2.48521,2.48814,2.48032,2.48617,48880000.0
2008-10-06 00:25:00,2.48547,2.48688,2.4769,2.48149,62000000.0
2008-10-06 00:30:00,2.48215,2.48366,2.4755,2.47727,46500000.0
2008-10-06 00:35:00,2.48001,2.48301,2.47558,2.47929,34500000.0
2008-10-06 00:40:00,2.47991,2.48193,2.47343,2.47775,39130000.0
2008-10-06 00:45:00,2.4802,2.48222,2.47351,2.48184,44010000.0
2008-10-06 00:50:00,2.47784,2.48288,2.47593,2.48191,51380000.0
2008-10-06 00:55:00,2.47706,2.4851,2.47629,2.4851,50000000.0
2008-10-06 01:00:00,2.4808,2.48689,2.47857,2.48614,54630000.0
2008-10-06 01:05:00,2.48331,2.48776,2.47986,2.48677,50500000.0
2008-10-06 01:10:00,2.48314,2.48496,2.47651,2.47651,38000000.0
2008-10-06 01:15:00,2.47839,2.48441,2.47599,2.48441,45750000.0
2008-10-06 01:20:00,2.484,2.484,2.4751,2.4751,52250000.0
2008-10-06 01:25:00,2.47881,2.48388,2.47605,2.47867,45140000.0
2008-10-06 01:30:00,2.47812,2.48338,2.47624,2.48298,48630000.0
2008-10-06 01:35:00,2.47557,2.48577,2.47557,2.48046,36500000.0
2008-10-06 01:40:00,2.48583,2.48755,2.48097,2.48568,41500000.0
2008-10-06 01:45:00,2.48294,2.49161,2.48157,2.49148,52250000.0
2008-10-06 01:50:00,2.48993,2.49346,2.48509,2.48745,49630000.0
2008-10-06 01:55:00,2.48642,2.4893,2.48491,2.48677,33500000.0
2008-10-06 02:00:00,2.48238,2.48673,2.47965,2.48232,53510000.0
2008-10-06 02:05:00,2.48175,2.48752,2.47863,2.48568,39750000.0
2008-10-06 02:10:00,2.48229,2.49138,2.48201,2.4847,58260000.0
2008-10-06 02:15:00,2.48477,2.49346,2.48159,2.49346,57010000.0
2008-10-06 02:20:00,2.49499,2.49644,2.48447,2.49159,40500000.0
2008-10-06 02:25:00,2.49153,2.49288,2.48128,2.4851,48770000.0
2008-10-06 02:30:00,2.49135,2.49135,2.48269,2.48351,58510000.0
2008-10-06 02:35:00,2.48585,2.49116,2.4799,2.48894,39380000.0
2008-10-06 02:40:00,2.48275,2.48977,2.47952,2.48892,50270000.0
2008-10-06 02:45:00,2.48986,2.48986,2.47753,2.48153,42880000.0
2008-10-06 02:50:00,2.48846,2.48968,2.47955,2.4874,42390000.0
2008-10-06 02:55:00,2.48703,2.49161,2.4809,2.4896,48010000.0
2008-10-06 03:00:00,2.48476,2.4913,2.48476,2.4889,48140000.0
2008-10-06 03:05:00,2.4915,2.49264,2.48843,2.4911,50130000.0
2008-10-06 03:10:00,2.49001,2.49437,2.48756,2.49183,55780000.0
2008-10-06 03:15:00,2.49056,2.49274,2.48746,2.48791,41500000.0
2008-10-06 03:20:00,2.49172,2.49392,2.4857,2.49041,49630000.0
2008-10-06 03:25:00,2.49219,2.49618,2.48917,2.49238,39130000.0
2008-10-06 03:30:00,2.49467,2.49641,2.48886,2.49395,51020000.0
2008-10-06 03:35:00,2.49419,2.49592,2.49101,2.49355,39140000.0
2008-10-06 03:40:00,2.49155,2.49551,2.48944,2.49099,39770000.0
2008-10-06 03:45:00,2.49172,2.49376,2.48827,2.49209,45140000.0
2008-10-06 03:50:00,2.48823,2.49285,2.48725,2.49055,38630000.0
2008-10-06 03:55:00,2.49237,2.49332,2.48729,2.49088,41500000.0
2008-10-06 04:00:00,2.49313,2.49525,2.48743,2.49228,41130000.0
2008-10-06 04:05:00,2.49356,2.49726,2.4908,2.49362,42880000.0
2008-10-06 04:10:00,2.49195,2.49577,2.49076,2.49455,45880000.0
2008-10-06 04:15:00,2.49403,2.49623,2.49037,2.49473,45380000.0
2008-10-06 04:20:00,2.49373,2.49684,2.48949,2.49336,45260000.0
2008-10-06 04:25:00,2.49372,2.49596,2.49056,2.49307,42000000.0
2008-10-06 04:30:00,2.49232,2.49414,2.48613,2.48753,36260000.0
2008-10-06 04:35:00,2.49281,2.49326,2.48682,2.48805,48130000.0
2008-10-06 04:40:00,2.49024,2.49309,2.48768,2.49241,52510000.0
2008-10-06 04:45:00,2.49172,2.49457,2.48728,2.49282,53250000.0
2008-10-06 04:50:00,2.49268,2.49634,2.49196,2.49345,45880000.0
2008-10-06 04:55:00,2.49373,2.49844,2.49005,2.49472,35000000.0
2008-10-06 05:00:00,2.49314,2.49517,2.49067,2.49186,47630000.0
2008-10-06 05:05:00,2.49368,2.49734,2.48807,2.49589,47750000.0
2008-10-06 05:10:00,2.49645,2.50206,2.49105,2.49724,43750000.0
2008-10-06 05:15:00,2.49478,2.50147,2.4922,2.49797,52250000.0
2008-10-06 05:20:00,2.4965,2.49844,2.49066,2.49599,49750000.0
2008-10-06 05:25:00,2.49387,2.49803,2.4922,2.49784,43250000.0
2008-10-06 05:30:00,2.49669,2.4977,2.49166,2.49589,40880000.0
2008-10-06 05:35:00,2.49629,2.49896,2.49162,2.49752,42760000.0
2008-10-06 05:40:00,2.49773,2.49831,2.49084,2.49776,39750000.0
2008-10-06 05:45:00,2.49822,2.50456,2.49655,2.50456,44880000.0
2008-10-06 05:50:00,2.50272,2.50764,2.49733,2.49933,49130000.0
2008-10-06 05:55:00,2.49935,2.50047,2.49348,2.49828,46000000.0
2008-10-06 06:00:00,2.49155,2.49963,2.49155,2.49472,45380000.0
2008-10-06 06:05:00,2.50043,2.50248,2.49532,2.50179,45250000.0
2008-10-06 06:10:00,2.50331,2.50363,2.49762,2.50136,40750000.0
2008-10-06 06:15:00,2.50145,2.50159,2.49478,2.50045,41500000.0
2008-10-06 06:20:00,2.49961,2.50185,2.49491,2.49818,52250000.0
2008-10-06 06:25:00,2.50212,2.50212,2.49426,2.49798,43380000.0
2008-10-06 06:30:00,2.49888,2.50359,2.49694,2.50184,44760000.0
2008-10-06 06:35:00,2.5042,2.50493,2.49729,2.50493,42140000.0
2008-10-06 06:40:00,2.50366,2.50613,2.4944,2.50343,40880000.0
2008-10-06 06:45:00,2.50435,2.50555,2.49721,2.50374,54510000.0
2008-10-06 06:50:00,2.50161,2.50497,2.49827,2.50329,40630000.0
2008-10-06 06:55:00,2.50512,2.50781,2.49895,2.50186,44000000.0
2008-10-06 07:00:00,2.50266,2.50339,2.49675,2.49871,37390000.0
2008-10-06 07:05:00,2.49591,2.50145,2.49591,2.49942,54880000.0
2008-10-06 07:10:00,2.4993,2.503,2.4946,2.49986,38250000.0
2008-10-06 07:15:00,2.50198,2.50536,2.49862,2.50003,46250000.0
2008-10-06 07:20:00,2.5028,2.50912,2.50034,2.50153,57760000.0
2008-10-06 07:25:00,2.50535,2.50792,2.50152,2.50465,56890000.0
2008-10-06 07:30:00,2.50622,2.50944,2.50305,2.50559,50250000.0
2008-10-06 07:35:00,2.50524,2.50875,2.4955,2.50699,45250000.0
2008-10-06 07:40:00,2.50771,2.50967,2.50248,2.50877,50750000.0
2008-10-06 07:45:00,2.50378,2.50861,2.50136,2.50427,44880000.0
2008-10-06 07:50:00,2.50777,2.51318,2.50186,2.51013,45010000.0
2008-10-06 07:55:00,2.51153,2.52033,2.50767,2.51605,48630000.0
2008-10-06 08:00:00,2.51732,2.52135,2.51059,2.51955,53750000.0
2008-10-06 08:05:00,2.51873,2.52346,2.51585,2.52183,42130000.0
2008-10-06 08:10:00,2.51888,2.52556,2.51774,2.52357,46500000.0
2008-10-06 08:15:00,2.52264,2.5243,2.51765,2.5203,40130000.0
2008-10-06 08:20:00,2.51923,2.52111,2.51381,2.51829,48250000.0
2008-10-06 08:25:00,2.51665,2.5247,2.51545,2.52347,44380000.0
2008-10-06 08:30:00,2.5237,2.52788,2.52126,2.52204,51130000.0
2008-10-06 08:35:00,2.52728,2.52893,2.52377,2.52492,42000000.0
2008-10-06 08:40:00,2.52434,2.52773,2.52138,2.52515,38880000.0
2008-10-06 08:45:00,2.52472,2.52984,2.51855,2.52813,49500000.0
2008-10-06 08:50:00,2.52849,2.53019,2.52158,2.52921,41750000.0
2008-10-06 08:55:00,2.52529,2.53533,2.52529,2.53227,44510000.0
2008-10-06 09:00:00,2.53454,2.53654,2.52989,2.53363,50130000.0
2008-10-06 09:05:00,2.53191,2.53243,2.52686,2.52686,45130000.0
2008-10-06 09:10:00,2.52386,2.52667,2.51812,2.52399,41630000.0
2008-10-06 09:15:00,2.52482,2.52663,2.51849,2.52457,54380000.0
2008-10-06 09:20:00,2.5261,2.52719,2.51543,2.51824,48400000.0
2008-10-06 09:25:00,2.5174,2.5208,2.51106,2.52033,57000000.0
2008-10-06 09:30:00,2.5178,2.52206,2.51652,2.51983,38750000.0
2008-10-06 09:35:00,2.52237,2.52289,2.51498,2.52286,44380000.0
2008-10-06 09:40:00,2.52286,2.52289,2.518,2.52159,46130000.0
2008-10-06 09:45:00,2.51936,2.52095,2.51433,2.51928,44000000.0
2008-10-06 09:50:00,2.51879,2.51955,2.51366,2.51846,40880000.0
2008-10-06 09:55:00,2.51528,2.51946,2.51131,2.51796,52260000.0
2008-10-06 10:00:00,2.51714,2.51891,2.51097,2.51515,52510000.0
2008-10-06 10:05:00,2.51602,2.51859,2.50704,2.51635,47380000.0
2008-10-06 10:10:00,2.51801,2.51938,2.51408,2.51938,39630000.0
2008-10-06 10:15:00,2.51569,2.52355,2.51546,2.52265,38880000.0
2008-10-06 10:20:00,2.52202,2.52282,2.51776,2.51914,43510000.0
2008-10-06 10:25:00,2.5203,2.5203,2.51181,2.51614,39270000.0
2008-10-06 10:30:00,2.51275,2.5183,2.5092,2.51717,46010000.0
2008-10-06 10:35:00,2.51716,2.521,2.51366,2.52006,53010000.0
2008-10-06 10:40:00,2.52034,2.52217,2.51345,2.51782,40630000.0
2008-10-06 10:45:00,2.51974,2.52596,2.51593,2.52433,47250000.0
2008-10-06 10:50:00,2.52275,2.5262,2.5213,2.52459,39250000.0
2008-10-06 10:55:00,2.52426,2.52636,2.52146,2.52612,43880000.0
2008-10-06 11:00:00,2.52512,2.53162,2.5233,2.53139,41250000.0
2008-10-06 11:05:00,2.53124,2.53206,2.52713,2.53028,42880000.0
2008-10-06 11:10:00,2.53127,2.53405,2.52724,2.52768,45760000.0
2008-10-06 11:15:00,2.53033,2.53162,2.52654,2.52837,40880000.0
2008-10-06 11:20:00,2.52719,2.53287,2.52369,2.53095,56250000.0
2008-10-06 11:25:00,2.53089,2.53214,2.52472,2.52975,50630000.0
2008-10-06 11:30:00,2.52993,2.53004,2.52542,2.52852,45750000.0
2008-10-06 11:35:00,2.52572,2.53017,2.5243,2.52699,40880000.0
2008-10-06 11:40:00,2.52578,2.53003,2.52301,2.52569,44380000.0
2008-10-06 11:45:00,2.52833,2.53022,2.52321,2.52729,45510000.0
2008-10-06 11:50:00,2.52822,2.52962,2.52336,2.52863,44010000.0
2008-10-06 11:55:00,2.52894,2.52949,2.52396,2.52913,46380000.0
2008-10-06 12:00:00,2.52829,2.53225,2.52405,2.5297,43250000.0
2008-10-06 12:05:00,2.53015,2.53151,2.52511,2.52926,40750000.0
2008-10-06 12:10:00,2.53112,2.53491,2.52641,2.53302,46380000.0
2008-10-06 12:15:00,2.53178,2.53359,2.52671,2.52893,39250000.0
2008-10-06 12:20:00,2.52655,2.53317,2.52532,2.52866,46750000.0
2008-10-06 12:25:00,2.53245,2.5339,2.52598,2.52734,45260000.0
2008-10-06 12:30:00,2.52954,2.53276,2.52643,2.53156,37390000.0
2008-10-06 12:35:00,2.53146,2.53413,2.52689,2.53,44130000.0
2008-10-06 12:40:00,2.52828,2.53384,2.528,2.53167,50000000.0
2008-10-06 12:45:00,2.53157,2.53281,2.528,2.53072,42630000.0
2008-10-06 12:50:00,2.53134,2.53498,2.52844,2.5337,55010000.0
2008-10-06 12:55:00,2.53117,2.53588,2.52977,2.53166,52250000.0
2008-10-06 13:00:00,2.53433,2.53899,2.53095,2.53668,50380000.0
2008-10-06 13:05:00,2.53402,2.54098,2.53402,2.53706,40750000.0
2008-10-06 13:10:00,2.54039,2.54039,2.53185,2.53566,45130000.0
2008-10-06 13:15:00,2.53512,2.53691,2.52991,2.53544,41880000.0
2008-10-06 13:20:00,2.53211,2.53856,2.53183,2.53808,58250000.0
2008-10-06 13:25:00,2.53927,2.53953,2.53009,2.53371,43010000.0
2008-10-06 13:30:00,2.53091,2.53675,2.52725,2.53357,40880000.0
2008-10-06 13:35:00,2.53315,2.53537,2.52652,2.53269,50270000.0
2008-10-06 13:40:00,2.53327,2.53723,2.52905,2.53387,53760000.0
2008-10-06 13:45:00,2.5342,2.53619,2.52725,2.5318,52130000.0
2008-10-06 13:50:00,2.53019,2.53244,2.52183,2.5241,42010000.0
2008-10-06 13:55:00,2.52631,2.52803,2.51877,2.51877,41380000.0
2008-10-06 14:00:00,2.52308,2.52644,2.51932,2.52623,45640000.0
2008-10-06 14:05:00,2.52481,2.5279,2.52169,2.52544,41390000.0
2008-10-06 14:10:00,2.52575,2.52601,2.5191,2.5191,39390000.0
2008-10-06 14:15:00,2.52244,2.52451,2.51883,2.51947,41000000.0
2008-10-06 14:20:00,2.51922,2.52418,2.51663,2.52148,38380000.0
2008-10-06 14:25:00,2.52347,2.53202,2.52074,2.5281,49000000.0
2008-10-06 14:30:00,2.53063,2.53501,2.52411,2.53135,48140000.0
2008-10-06 14:35:00,2.53158,2.53777,2.52838,2.53539,50260000.0
2008-10-06 14:40:00,2.53439,2.53866,2.53221,2.53753,42000000.0
2008-10-06 14:45:00,2.53825,2.53906,2.53056,2.53846,50750000.0
2008-10-06 14:50:00,2.53546,2.53829,2.53076,2.53651,50010000.0
2008-10-06 14:55:00,2.53583,2.53802,2.53327,2.53642,58380000.0
2008-10-06 15:00:00,2.53566,2.54224,2.53307,2.53657,53630000.0
2008-10-06 15:05:00,2.53711,2.5436,2.53563,2.5433,40750000.0
2008-10-06 15:10:00,2.54425,2.55345,2.54159,2.5471,47000000.0
2008-10-06 15:15:00,2.55129,2.55567,2.54752,2.55122,42760000.0
2008-10-06 15:20:00,2.55591,2.55838,2.54817,2.55131,50130000.0
2008-10-06 15:25:00,2.55251,2.55251,2.5422,2.54632,44520000.0
2008-10-06 15:30:00,2.54263,2.5453,2.53923,2.5426,43010000.0
2008-10-06 15:35:00,2.54211,2.54397,2.53585,2.54049,41000000.0
2008-10-06 15:40:00,2.54172,2.54265,2.53465,2.53659,38380000.0
2008-10-06 15:45:00,2.53947,2.54334,2.53398,2.54133,50760000.0
2008-10-06 15:50:00,2.54266,2.54547,2.53569,2.54547,48640000.0
2008-10-06 15:55:00,2.54571,2.55427,2.541,2.55134,41000000.0
2008-10-06 16:00:00,2.55196,2.55823,2.54622,2.5541,42130000.0
2008-10-06 16:05:00,2.55699,2.55699,2.54724,2.5501,37000000.0
2008-10-06 16:10:00,2.54814,2.55263,2.54127,2.55263,43380000.0
2008-10-06 16:15:00,2.5507,2.56024,2.54944,2.5541,48630000.0
2008-10-06 16:20:00,2.55923,2.56508,2.55395,2.56109,47640000.0
2008-10-06 16:25:00,2.56157,2.56399,2.55751,2.55942,43260000.0
2008-10-06 16:30:00,2.55978,2.5617,2.55525,2.56143,49500000.0
2008-10-06 16:35:00,2.56104,2.56476,2.55569,2.5647,51010000.0
2008-10-06 16:40:00,2.56422,2.56753,2.55998,2.56753,41130000.0
2008-10-06 16:45:00,2.56777,2.57309,2.56429,2.57227,41750000.0
2008-10-06 16:50:00,2.57133,2.57289,2.56292,2.56378,41750000.0
2008-10-06 16:55:00,2.56869,2.56869,2.55262,2.55523,48760000.0
2008-10-06 17:00:00,2.55816,2.56259,2.55527,2.56259,38000000.0
2008-10-06 17:05:00,2.5636,2.56524,2.55469,2.55756,51890000.0
2008-10-06 17:10:00,2.55283,2.55796,2.54953,2.55042,41140000.0
2008-10-06 17:15:00,2.55424,2.55771,2.55022,2.5564,52500000.0
2008-10-06 17:20:00,2.55611,2.55868,2.54603,2.54897,37760000.0
2008-10-06 17:25:00,2.54731,2.55137,2.54291,2.54797,43250000.0
2008-10-06 17:30:00,2.54896,2.55646,2.54732,2.55195,42000000.0
2008-10-06 17:35:00,2.55315,2.55726,2.55169,2.55516,48380000.0
2008-10-06 17:40:00,2.55628,2.56078,2.5539,2.55648,44010000.0
2008-10-06 17:45:00,2.55579,2.55758,2.54806,2.55327,55130000.0
2008-10-06 17:50:00,2.55324,2.55636,2.54822,2.55414,47390000.0
2008-10-06 17:55:00,2.55329,2.56016,2.55096,2.56015,36380000.0
2008-10-06 18:00:00,2.55982,2.56107,2.55302,2.55649,50640000.0
2008-10-06 18:05:00,2.5551,2.55977,2.55116,2.55214,50750000.0
2008-10-06 18:10:00,2.55145,2.56075,2.55076,2.55636,46380000.0
2008-10-06 18:15:00,2.5576,2.56241,2.55392,2.55803,57500000.0
2008-10-06 18:20:00,2.55984,2.56113,2.55254,2.55615,45020000.0
2008-10-06 18:25:00,2.55505,2.5623,2.55448,2.56027,39000000.0
2008-10-06 18:30:00,2.56097,2.56471,2.55649,2.55984,61000000.0
2008-10-06 18:35:00,2.56256,2.56664,2.5579,2.56528,47880000.0
2008-10-06 18:40:00,2.56685,2.56725,2.55924,2.56599,49630000.0
2008-10-06 18:45:00,2.56398,2.56717,2.55942,2.56407,43380000.0
2008-10-06 18:50:00,2.56538,2.56905,2.56035,2.56628,49260000.0
2008-10-06 18:55:00,2.5665,2.56838,2.5621,2.56298,44130000.0
2008-10-06 19:00:00,2.5645,2.56752,2.55894,2.56498,53260000.0
2008-10-06 19:05:00,2.56692,2.56692,2.55955,2.56409,46000000.0
2008-10-06 19:10:00,2.56469,2.56733,2.56193,2.56627,38640000.0
2008-10-06 19:15:00,2.56707,2.57195,2.5626,2.56692,65010000.0
2008-10-06 19:20:00,2.57025,2.57162,2.56531,2.56875,45500000.0
2008-10-06 19:25:00,2.5683,2.57073,2.56278,2.56815,41500000.0
2008-10-06 19:30:00,2.5688,2.57124,2.56543,2.56932,45130000.0
2008-10-06 19:35:00,2.57075,2.57329,2.56592,2.57146,36630000.0
2008-10-06 19:40:00,2.57303,2.57396,2.56697,2.5729,49010000.0
2008-10-06 19:45:00,2.57153,2.5735,2.56685,2.56828,45380000.0
2008-10-06 19:50:00,2.57106,2.57444,2.56687,2.57026,40380000.0
2008-10-06 19:55:00,2.57144,2.5724,2.55643,2.55967,57880000.0
2008-10-06 20:00:00,2.55902,2.56828,2.55902,2.56597,43130000.0
2008-10-06 20:05:00,2.56829,2.56919,2.56309,2.56694,51510000.0
2008-10-06 20:10:00,2.56661,2.56928,2.56228,2.56797,44250000.0
2008-10-06 20:15:00,2.56644,2.56744,2.55164,2.56107,44250000.0
2008-10-06 20:20:00,2.55898,2.56303,2.55463,2.55928,54390000.0
2008-10-06 20:25:00,2.55529,2.56448,2.55529,2.5613,48010000.0
2008-10-06 20:30:00,2.56139,2.57133,2.55758,2.57133,40760000.0
2008-10-06 20:35:00,2.56977,2.57054,2.56372,2.56372,47630000.0
2008-10-06 20:40:00,2.56659,2.57428,2.56449,2.57428,56380000.0
2008-10-06 20:45:00,2.57315,2.57315,2.56647,2.57219,39130000.0
2008-10-06 20:50:00,2.57005,2.57562,2.56668,2.57162,47250000.0
2008-10-06 20:55:00,2.57465,2.57885,2.57123,2.57543,47260000.0
2008-10-06 21:00:00,2.57612,2.57717,2.57027,2.57391,41770000.0
2008-10-06 21:05:00,2.57389,2.57716,2.56973,2.57439,46770000.0
2008-10-06 21:10:00,2.57221,2.57686,2.56871,2.56871,36760000.0
2008-10-06 21:15:00,2.57334,2.57377,2.56394,2.57004,38260000.0
2008-10-06 21:20:00,2.57129,2.57129,2.56396,2.56741,38130000.0
2008-10-06 21:25:00,2.56916,2.56937,2.56065,2.56451,40500000.0
2008-10-06 21:30:00,2.5665,2.5665,2.55899,2.56488,41760000.0
2008-10-06 21:35:00,2.56054,2.5665,2.55979,2.56177,38000000.0
2008-10-06 21:40:00,2.56498,2.56566,2.55859,2.5629,38250000.0
2008-10-06 21:45:00,2.56087,2.56195,2.55142,2.55323,48880000.0
2008-10-06 21:50:00,2.55692,2.5636,2.55561,2.56019,29250000.0
2008-10-06 21:55:00,2.55974,2.56206,2.54692,2.54937,40750000.0
2008-10-06 22:00:00,2.54982,2.55329,2.54534,2.55012,41380000.0
2008-10-06 22:05:00,2.55272,2.55317,2.54564,2.55226,43380000.0
2008-10-06 22:10:00,2.54826,2.55209,2.54461,2.54461,39640000.0
2008-10-06 22:15:00,2.54951,2.55011,2.54122,2.54263,55500000.0
2008-10-06 22:20:00,2.5439,2.54622,2.53987,2.54539,36130000.0
2008-10-06 22:25:00,2.54524,2.54525,2.54026,2.54399,45630000.0
2008-10-06 22:30:00,2.54453,2.54559,2.54062,2.54369,49380000.0
2008-10-06 22:35:00,2.54423,2.54596,2.54066,2.54214,38000000.0
2008-10-06 22:40:00,2.54458,2.54609,2.53953,2.54597,33010000.0
2008-10-06 22:45:00,2.54529,2.54776,2.54085,2.54465,39000000.0
2008-10-06 22:50:00,2.54798,2.55113,2.54315,2.54919,45250000.0
2008-10-06 22:55:00,2.54975,2.55089,2.54371,2.55036,35130000.0
2008-10-06 23:00:00,2.5492,2.55157,2.54424,2.55056,49250000.0
2008-10-06 23:05:00,2.54657,2.55129,2.54512,2.55043,49010000.0
2008-10-06 23:10:00,2.55095,2.55588,2.54726,2.55018,39510000.0
2008-10-06 23:15:00,2.54995,2.55499,2.54994,2.55247,32500000.0
2008-10-06 23:20:00,2.55348,2.5549,2.54904,2.55042,44010000.0
2008-10-06 23:25:00,2.55228,2.55332,2.54759,2.55162,38260000.0
2008-10-06 23:30:00,2.54756,2.55538,2.54643,2.55049,36880000.0
2008-10-06 23:35:00,2.55469,2.55653,2.54583,2.55576,35880000.0
2008-10-06 23:40:00,2.54908,2.55876,2.5483,2.5483,36250000.0
2008-10-06 23:45:00,2.55693,2.5596,2.55133,2.5539,28510000.0
2008-10-06 23:50:00,2.55389,2.56093,2.55072,2.55188,53130000.0
2008-10-06 23:55:00,2.55945,2.56132,2.55225,2.55278,41250000.0
2008-10-07 00:00:00,2.55515,2.55976,2.55089,2.55244,41130000.0
2008-10-07 00:05:00,2.56151,2.56213,2.55064,2.5597,46500000.0
2008-10-07 00:10:00,2.56017,2.56287,2.55667,2.56203,43500000.0
2008-10-07 00:15:00,2.55957,2.56253,2.55668,2.5618,48010000.0
2008-10-07 00:20:00,2.55983,2.5625,2.5576,2.56124,42630000.0
2008-10-07 00:25:00,2.55961,2.56147,2.5528,2.55758,54130000.0
2008-10-07 00:30:00,2.56041,2.56201,2.55382,2.56128,56010000.0
2008-10-07 00:35:00,2.56187,2.56187,2.55706,2.55711,44500000.0
2008-10-07 00:40:00,2.56098,2.56275,2.55629,2.56141,40630000.0
2008-10-07 00:45:00,2.5581,2.56238,2.55427,2.56182,54000000.0
2008-10-07 00:50:00,2.56248,2.56248,2.55509,2.56209,50750000.0
2008-10-07 00:55:00,2.55793,2.56185,2.55572,2.56044,48000000.0
2008-10-07 01:00:00,2.56031,2.56117,2.55277,2.56093,62000000.0
2008-10-07 01:05:00,2.55461,2.56203,2.5517,2.55394,41760000.0
2008-10-07 01:10:00,2.55369,2.56294,2.55003,2.55687,41250000.0
2008-10-07 01:15:00,2.55411,2.56628,2.55361,2.56338,46750000.0
2008-10-07 01:20:00,2.55535,2.56536,2.55272,2.55272,54250000.0
2008-10-07 01:25:00,2.56006,2.56498,2.55355,2.56206,49500000.0
2008-10-07 01:30:00,2.56112,2.56393,2.55146,2.56154,48130000.0
2008-10-07 01:35:00,2.55956,2.56369,2.55084,2.55965,43250000.0
2008-10-07 01:40:00,2.55554,2.56519,2.55166,2.55501,46130000.0
2008-10-07 01:45:00,2.55252,2.56341,2.55252,2.55551,49140000.0
2008-10-07 01:50:00,2.55222,2.56212,2.5498,2.56212,54130000.0
2008-10-07 01:55:00,2.56076,2.56252,2.55331,2.56229,33000000.0
2008-10-07 02:00:00,2.56367,2.56367,2.5511,2.5598,45770000.0
2008-10-07 02:05:00,2.55981,2.56252,2.55158,2.55158,41640000.0
2008-10-07 02:10:00,2.56138,2.56138,2.54853,2.55094,47130000.0
2008-10-07 02:15:00,2.56013,2.56168,2.54464,2.55958,60270000.0
2008-10-07 02:20:00,2.55864,2.56124,2.54995,2.55944,40390000.0
2008-10-07 02:25:00,2.55888,2.56066,2.54917,2.55973,43640000.0
2008-10-07 02:30:00,2.56071,2.56178,2.54897,2.55935,53890000.0
2008-10-07 02:35:00,2.55916,2.56235,2.54731,2.5596,47130000.0
2008-10-07 02:40:00,2.5525,2.56356,2.5513,2.5627,46640000.0
2008-10-07 02:45:00,2.55133,2.56394,2.54986,2.56366,42000000.0
2008-10-07 02:50:00,2.55611,2.5652,2.55216,2.55438,39270000.0
2008-10-07 02:55:00,2.56315,2.56755,2.55545,2.56743,50130000.0
2008-10-07 03:00:00,2.5585,2.57098,2.55842,2.55985,53890000.0
2008-10-07 03:05:00,2.56726,2.5682,2.56245,2.56727,18630000.0
2008-10-07 03:10:00,2.56487,2.56809,2.55986,2.56434,19000000.0
2008-10-07 03:15:00,2.55912,2.56817,2.55637,2.56217,40250000.0
2008-10-07 03:20:00,2.561,2.56976,2.55498,2.56597,48260000.0
2008-10-07 03:25:00,2.56116,2.56795,2.55877,2.55936,42770000.0
2008-10-07 03:30:00,2.56671,2.56716,2.55557,2.56517,52130000.0
2008-10-07 03:35:00,2.55935,2.5679,2.55622,2.56758,41500000.0
2008-10-07 03:40:00,2.56452,2.56751,2.55465,2.55644,38130000.0
2008-10-07 03:45:00,2.56793,2.56931,2.55788,2.56931,40250000.0
2008-10-07 03:50:00,2.55895,2.57027,2.55895,2.57027,45760000.0
2008-10-07 03:55:00,2.57026,2.57109,2.56048,2.56928,45760000.0
2008-10-07 04:00:00,2.56896,2.5706,2.5589,2.5589,33510000.0
2008-10-07 04:05:00,2.57006,2.57006,2.55723,2.56095,41010000.0
2008-10-07 04:10:00,2.55557,2.56787,2.55557,2.56532,48000000.0
2008-10-07 04:15:00,2.56869,2.56869,2.55657,2.56798,50010000.0
2008-10-07 04:20:00,2.55899,2.5696,2.55756,2.56574,47130000.0
2008-10-07 04:25:00,2.56639,2.56826,2.55851,2.56826,44760000.0
2008-10-07 04:30:00,2.56467,2.5688,2.55572,2.55572,45630000.0
2008-10-07 04:35:00,2.56764,2.56966,2.55692,2.56629,41510000.0
2008-10-07 04:40:00,2.5679,2.57064,2.55958,2.56217,53630000.0
2008-10-07 04:45:00,2.56079,2.56932,2.55762,2.567,43000000.0
2008-10-07 04:50:00,2.56626,2.5695,2.55679,2.56075,41250000.0
2008-10-07 04:55:00,2.56981,2.56981,2.5572,2.56638,42750000.0
2008-10-07 05:00:00,2.56668,2.56896,2.55626,2.55764,49630000.0
2008-10-07 05:05:00,2.56769,2.56885,2.55486,2.55727,56630000.0
2008-10-07 05:10:00,2.56382,2.56538,2.55158,2.56531,45250000.0
2008-10-07 05:15:00,2.55681,2.56578,2.55664,2.55768,39630000.0
2008-10-07 05:20:00,2.55769,2.56655,2.5549,2.56472,52510000.0
2008-10-07 05:25:00,2.56163,2.56576,2.55668,2.56576,45880000.0
2008-10-07 05:30:00,2.56211,2.57077,2.55543,2.56826,38390000.0
2008-10-07 05:35:00,2.55792,2.56911,2.55607,2.56724,46130000.0
2008-10-07 05:40:00,2.56164,2.56645,2.55435,2.55696,34750000.0
2008-10-07 05:45:00,2.56295,2.56541,2.54367,2.55576,39630000.0
2008-10-07 05:50:00,2.54773,2.5591,2.5388,2.54797,46010000.0
2008-10-07 05:55:00,2.55715,2.55773,2.54156,2.55052,37750000.0
2008-10-07 06:00:00,2.5451,2.55293,2.54108,2.54111,52010000.0
2008-10-07 06:05:00,2.55538,2.55573,2.54082,2.55121,47000000.0
2008-10-07 06:10:00,2.54951,2.55188,2.53593,2.54917,40000000.0
2008-10-07 06:15:00,2.54772,2.5511,2.53796,2.54974,45630000.0
2008-10-07 06:20:00,2.54905,2.55181,2.53796,2.55021,56260000.0
2008-10-07 06:25:00,2.54214,2.55414,2.5367,2.54764,42250000.0
2008-10-07 06:30:00,2.54875,2.54875,2.53492,2.53525,44250000.0
2008-10-07 06:35:00,2.54782,2.54782,2.53968,2.54761,7500000.0
2008-10-07 06:40:00,2.54635,2.54966,2.53393,2.54663,40630000.0
2008-10-07 06:45:00,2.53941,2.54934,2.53604,2.54053,46510000.0
2008-10-07 06:50:00,2.5397,2.5564,2.5397,2.55299,44750000.0
2008-10-07 06:55:00,2.55479,2.55519,2.54086,2.55258,47130000.0
2008-10-07 07:00:00,2.54834,2.55665,2.54538,2.55339,38630000.0
2008-10-07 07:05:00,2.55126,2.55674,2.54164,2.55433,47130000.0
2008-10-07 07:10:00,2.55409,2.55607,2.54299,2.55547,38760000.0
2008-10-07 07:15:00,2.55275,2.55478,2.53922,2.53922,40380000.0
2008-10-07 07:20:00,2.54002,2.55496,2.54002,2.55266,47630000.0
2008-10-07 07:25:00,2.55467,2.55467,2.54149,2.55339,67010000.0
2008-10-07 07:30:00,2.55305,2.55563,2.5412,2.55195,44890000.0
2008-10-07 07:35:00,2.54078,2.55499,2.54078,2.55464,45510000.0
2008-10-07 07:40:00,2.55492,2.55565,2.53465,2.53734,45880000.0
2008-10-07 07:45:00,2.53404,2.54297,2.53387,2.5386,40380000.0
2008-10-07 07:50:00,2.53853,2.54597,2.53361,2.54597,38760000.0
2008-10-07 07:55:00,2.54306,2.55009,2.54234,2.54363,40880000.0
2008-10-07 08:00:00,2.54571,2.54987,2.53962,2.54455,43750000.0
2008-10-07 08:05:00,2.54421,2.54725,2.53609,2.54094,52880000.0
2008-10-07 08:10:00,2.5367,2.54293,2.53477,2.53865,46250000.0
2008-10-07 08:15:00,2.53648,2.53889,2.5275,2.52781,45630000.0
2008-10-07 08:20:00,2.52912,2.53331,2.52661,2.53034,47500000.0
2008-10-07 08:25:00,2.52872,2.53151,2.52013,2.52408,44630000.0
2008-10-07 08:30:00,2.52674,2.52937,2.52197,2.52473,43750000.0
2008-10-07 08:35:00,2.52795,2.53084,2.52331,2.52554,46390000.0
2008-10-07 08:40:00,2.52484,2.52832,2.52151,2.52432,40130000.0
2008-10-07 08:45:00,2.52694,2.52757,2.52037,2.52549,43760000.0
2008-10-07 08:50:00,2.52795,2.52795,2.51181,2.51869,44630000.0
2008-10-07 08:55:00,2.51831,2.5253,2.51473,2.51958,44010000.0
2008-10-07 09:00:00,2.52379,2.52769,2.51985,2.52726,49140000.0
2008-10-07 09:05:00,2.52361,2.52687,2.5224,2.52246,40140000.0
2008-10-07 09:10:00,2.52098,2.52824,2.5191,2.52463,41250000.0
2008-10-07 09:15:00,2.52671,2.52919,2.52201,2.52809,49390000.0
2008-10-07 09:20:00,2.52735,2.52842,2.51703,2.52144,54890000.0
2008-10-07 09:25:00,2.52174,2.52446,2.51822,2.52227,56890000.0
2008-10-07 09:30:00,2.52253,2.52351,2.51752,2.52318,37630000.0
2008-10-07 09:35:00,2.52362,2.52809,2.52142,2.52803,42760000.0
2008-10-07 09:40:00,2.52709,2.53166,2.52366,2.53166,51890000.0
2008-10-07 09:45:00,2.5311,2.53156,2.52559,2.52896,52000000.0
2008-10-07 09:50:00,2.5281,2.52978,2.52239,2.52733,46750000.0
2008-10-07 09:55:00,2.52533,2.53225,2.52316,2.53195,57750000.0
2008-10-07 10:00:00,2.53324,2.53967,2.52736,2.53867,53380000.0
2008-10-07 10:05:00,2.54033,2.54294,2.53284,2.53785,46500000.0
2008-10-07 10:10:00,2.53894,2.55199,2.53894,2.55199,39880000.0
2008-10-07 10:15:00,2.54961,2.55855,2.54226,2.55671,37380000.0
2008-10-07 10:20:00,2.55462,2.55661,2.54895,2.55124,36750000.0
2008-10-07 10:25:00,2.55144,2.55595,2.54813,2.55118,47250000.0
2008-10-07 10:30:00,2.5478,2.5532,2.54366,2.54882,42250000.0
2008-10-07 10:35:00,2.54772,2.55011,2.54281,2.54714,48640000.0
2008-10-07 10:40:00,2.54857,2.54857,2.53358,2.53745,46130000.0
2008-10-07 10:45:00,2.53965,2.5435,2.53713,2.53808,45250000.0
2008-10-07 10:50:00,2.53711,2.54158,2.53615,2.54069,46630000.0
2008-10-07 10:55:00,2.53961,2.54272,2.53611,2.5412,48760000.0
2008-10-07 11:00:00,2.54091,2.54498,2.53856,2.54444,43500000.0
2008-10-07 11:05:00,2.54469,2.54561,2.53865,2.54264,43260000.0
2008-10-07 11:10:00,2.54381,2.54702,2.53945,2.54323,47130000.0
2008-10-07 11:15:00,2.5461,2.54706,2.54228,2.54469,45000000.0
2008-10-07 11:20:00,2.54269,2.54648,2.53686,2.54648,57630000.0
2008-10-07 11:25:00,2.5454,2.54584,2.53877,2.54059,44260000.0
2008-10-07 11:30:00,2.53997,2.54024,2.53065,2.5345,42250000.0
2008-10-07 11:35:00,2.53106,2.5348,2.52837,2.52984,46000000.0
2008-10-07 11:40:00,2.52757,2.53366,2.52605,2.5303,42880000.0
2008-10-07 11:45:00,2.53243,2.53243,2.52373,2.5288,41880000.0
2008-10-07 11:50:00,2.52886,2.53045,2.52219,2.52614,50630000.0
2008-10-07 11:55:00,2.52523,2.52963,2.52068,2.52885,41880000.0
2008-10-07 12:00:00,2.52948,2.52969,2.52198,2.52769,41510000.0
2008-10-07 12:05:00,2.52509,2.52973,2.52357,2.52973,37500000.0
2008-10-07 12:10:00,2.53028,2.53241,2.52392,2.5279,38250000.0
2008-10-07 12:15:00,2.52574,2.52954,2.5236,2.52661,40250000.0
2008-10-07 12:20:00,2.5252,2.52888,2.52115,2.52411,54260000.0
2008-10-07 12:25:00,2.52573,2.52698,2.52062,2.52298,45130000.0
2008-10-07 12:30:00,2.52558,2.52897,2.52173,2.52512,40000000.0
2008-10-07 12:35:00,2.52588,2.52958,2.5213,2.52685,42750000.0
2008-10-07 12:40:00,2.52475,2.53908,2.52475,2.53316,47260000.0
2008-10-07 12:45:00,2.53452,2.53686,2.52953,2.53597,40760000.0
2008-10-07 12:50:00,2.53491,2.5358,2.52814,2.53517,56380000.0
2008-10-07 12:55:00,2.53262,2.53683,2.52744,2.53104,49130000.0
2008-10-07 13:00:00,2.53089,2.53249,2.52522,2.5315,49500000.0
2008-10-07 13:05:00,2.52812,2.53312,2.52364,2.52743,43750000.0
2008-10-07 13:10:00,2.52897,2.53089,2.52248,2.5301,50630000.0
2008-10-07 13:15:00,2.52802,2.53208,2.52324,2.53077,48760000.0
2008-10-07 13:20:00,2.52779,2.53167,2.52598,2.53034,51380000.0
2008-10-07 13:25:00,2.53138,2.53217,2.52406,2.52406,54880000.0
2008-10-07 13:30:00,2.52273,2.53063,2.52273,2.52848,43390000.0
2008-10-07 13:35:00,2.52761,2.52853,2.51956,2.52599,52380000.0
2008-10-07 13:40:00,2.52497,2.52546,2.51721,2.52156,52750000.0
2008-10-07 13:45:00,2.52312,2.5265,2.51544,2.51947,42880000.0
2008-10-07 13:50:00,2.51935,2.52374,2.51537,2.51894,44760000.0
2008-10-07 13:55:00,2.52126,2.52203,2.51451,2.51451,42630000.0
2008-10-07 14:00:00,2.5202,2.52172,2.51606,2.51823,47250000.0
2008-10-07 14:05:00,2.51483,2.52031,2.51327,2.51727,48000000.0
2008-10-07 14:10:00,2.5174,2.51799,2.51064,2.51064,42010000.0
2008-10-07 14:15:00,2.51313,2.51941,2.51064,2.51626,44500000.0
2008-10-07 14:20:00,2.51518,2.52399,2.51378,2.52309,40010000.0
2008-10-07 14:25:00,2.52361,2.5285,2.51817,2.52822,46500000.0
2008-10-07 14:30:00,2.52771,2.52806,2.51889,2.5274,46010000.0
2008-10-07 14:35:00,2.52702,2.52841,2.52114,2.52579,46630000.0
2008-10-07 14:40:00,2.52854,2.52898,2.52101,2.52724,39130000.0
2008-10-07 14:45:00,2.52697,2.53066,2.52242,2.52943,46010000.0
2008-10-07 14:50:00,2.52827,2.53218,2.52404,2.53218,47000000.0
2008-10-07 14:55:00,2.5317,2.53809,2.52904,2.53682,52750000.0
2008-10-07 15:00:00,2.53598,2.53631,2.51899,2.52374,47750000.0
2008-10-07 15:05:00,2.52666,2.52666,2.51405,2.51405,38130000.0
2008-10-07 15:10:00,2.51578,2.52094,2.50299,2.50299,39130000.0
2008-10-07 15:15:00,2.50514,2.51308,2.50176,2.50176,43750000.0
2008-10-07 15:20:00,2.50723,2.50831,2.5008,2.50407,44000000.0
2008-10-07 15:25:00,2.50079,2.50449,2.4903,2.49607,41520000.0
2008-10-07 15:30:00,2.49534,2.49901,2.4766,2.48132,47250000.0
2008-10-07 15:35:00,2.47879,2.48774,2.47477,2.48071,33760000.0
2008-10-07 15:40:00,2.48238,2.48293,2.47688,2.47924,39260000.0
2008-10-07 15:45:00,2.48301,2.49075,2.48007,2.4907,59500000.0
2008-10-07 15:50:00,2.49082,2.49636,2.48125,2.4955,52380000.0
2008-10-07 15:55:00,2.50224,2.50366,2.49114,2.49702,46250000.0
2008-10-07 16:00:00,2.49795,2.50596,2.49505,2.50473,48130000.0
2008-10-07 16:05:00,2.50472,2.50708,2.49846,2.50064,37750000.0
2008-10-07 16:10:00,2.49912,2.50259,2.49459,2.49781,41880000.0
2008-10-07 16:15:00,2.49775,2.50135,2.4908,2.4908,45260000.0
2008-10-07 16:20:00,2.49367,2.49731,2.48896,2.49198,46260000.0
2008-10-07 16:25:00,2.49282,2.49725,2.49009,2.49442,44760000.0
2008-10-07 16:30:00,2.49513,2.49571,2.48954,2.49274,49760000.0
2008-10-07 16:35:00,2.49376,2.49729,2.49152,2.49608,46880000.0
2008-10-07 16:40:00,2.49491,2.50327,2.49054,2.5031,42000000.0
2008-10-07 16:45:00,2.50196,2.5034,2.49324,2.50103,46250000.0
2008-10-07 16:50:00,2.50037,2.50743,2.49125,2.50033,42630000.0
2008-10-07 16:55:00,2.50485,2.50953,2.49511,2.50953,40010000.0
2008-10-07 17:00:00,2.50884,2.50906,2.49782,2.50532,40890000.0
2008-10-07 17:05:00,2.50465,2.5208,2.50067,2.5208,49510000.0
2008-10-07 17:10:00,2.51241,2.52353,2.51112,2.51243,37890000.0
2008-10-07 17:15:00,2.51608,2.51716,2.51138,2.51268,52000000.0
2008-10-07 17:20:00,2.51428,2.52296,2.5124,2.51906,52510000.0
2008-10-07 17:25:00,2.52015,2.52435,2.51381,2.52286,42500000.0
2008-10-07 17:30:00,2.52139,2.52211,2.51553,2.51877,42750000.0
2008-10-07 17:35:00,2.51596,2.52001,2.51174,2.51811,40380000.0
2008-10-07 17:40:00,2.51781,2.51913,2.51369,2.51764,43000000.0
2008-10-07 17:45:00,2.51807,2.51983,2.51111,2.51501,47760000.0
2008-10-07 17:50:00,2.51649,2.51742,2.50716,2.51507,48250000.0
2008-10-07 17:55:00,2.51352,2.51466,2.5039,2.5103,40130000.0
2008-10-07 18:00:00,2.50977,2.51019,2.50379,2.51019,46880000.0
2008-10-07 18:05:00,2.51007,2.51152,2.50664,2.50913,46250000.0
2008-10-07 18:10:00,2.50964,2.5124,2.50573,2.50834,47000000.0
2008-10-07 18:15:00,2.50523,2.50981,2.5025,2.5081,64260000.0
2008-10-07 18:20:00,2.50667,2.51128,2.50325,2.50879,43630000.0
2008-10-07 18:25:00,2.50741,2.5154,2.50482,2.5154,34500000.0
2008-10-07 18:30:00,2.51455,2.51538,2.50601,2.50783,62500000.0
2008-10-07 18:35:00,2.51059,2.51537,2.50575,2.51537,45500000.0
2008-10-07 18:40:00,2.51464,2.51877,2.51131,2.51877,53640000.0
2008-10-07 18:45:00,2.5173,2.51927,2.51147,2.51703,46760000.0
2008-10-07 18:50:00,2.51664,2.51924,2.51427,2.51567,48630000.0
2008-10-07 18:55:00,2.51441,2.51704,2.50785,2.51169,53760000.0
2008-10-07 19:00:00,2.51257,2.51309,2.5032,2.5126,48130000.0
2008-10-07 19:05:00,2.51181,2.51323,2.50707,2.5101,43380000.0
2008-10-07 19:10:00,2.51063,2.511,2.49816,2.50236,43380000.0
2008-10-07 19:15:00,2.50435,2.51086,2.4996,2.50298,65250000.0
2008-10-07 19:20:00,2.50701,2.50768,2.49908,2.50341,46260000.0
2008-10-07 19:25:00,2.50562,2.5128,2.50072,2.50846,40750000.0
2008-10-07 19:30:00,2.50955,2.51705,2.50561,2.51312,46000000.0
2008-10-07 19:35:00,2.5124,2.51542,2.51017,2.51292,39640000.0
2008-10-07 19:40:00,2.51307,2.51534,2.50915,2.51447,38500000.0
2008-10-07 19:45:00,2.51442,2.51974,2.51282,2.51605,46500000.0
2008-10-07 19:50:00,2.5195,2.52012,2.51218,2.51761,44130000.0
2008-10-07 19:55:00,2.51613,2.51707,2.50964,2.51568,47500000.0
2008-10-07 20:00:00,2.51472,2.51762,2.51239,2.51437,40500000.0
2008-10-07 20:05:00,2.5156,2.51623,2.50831,2.51278,49130000.0
2008-10-07 20:10:00,2.5106,2.51522,2.50675,2.51041,44130000.0
2008-10-07 20:15:00,2.51105,2.51417,2.50631,2.51132,41390000.0
2008-10-07 20:20:00,2.50849,2.51124,2.50205,2.50553,47130000.0
2008-10-07 20:25:00,2.50819,2.51146,2.50459,2.50784,46750000.0
2008-10-07 20:30:00,2.50727,2.50936,2.50302,2.50896,43140000.0
2008-10-07 20:35:00,2.5091,2.51267,2.50644,2.50656,38760000.0
2008-10-07 20:40:00,2.50894,2.51328,2.50678,2.51111,61250000.0
2008-10-07 20:45:00,2.51077,2.51199,2.4993,2.50136,40260000.0
2008-10-07 20:50:00,2.50123,2.5049,2.49899,2.50314,43000000.0
2008-10-07 20:55:00,2.50152,2.50672,2.50014,2.50504,54000000.0
2008-10-07 21:00:00,2.50397,2.51022,2.50103,2.50694,32890000.0
2008-10-07 21:05:00,2.50637,2.50891,2.5042,2.5074,11250000.0
2008-10-07 21:15:00,2.51183,2.51563,2.51037,2.51516,26750000.0
2008-10-07 21:20:00,2.51554,2.51678,2.50951,2.51336,46010000.0
2008-10-07 21:25:00,2.51697,2.51738,2.51072,2.51486,34630000.0
2008-10-07 21:30:00,2.51592,2.51762,2.51085,2.51556,42630000.0
2008-10-07 21:35:00,2.50886,2.51582,2.50886,2.51248,42010000.0
2008-10-07 21:40:00,2.51361,2.51654,2.51041,2.51539,40130000.0
2008-10-07 21:45:00,2.5173,2.51829,2.51272,2.51315,51630000.0
2008-10-07 21:50:00,2.51347,2.51877,2.51347,2.51875,32750000.0
2008-10-07 21:55:00,2.51482,2.51802,2.51121,2.51374,44760000.0
2008-10-07 22:00:00,2.51483,2.51891,2.51224,2.5178,38750000.0
2008-10-07 22:05:00,2.51766,2.51911,2.51213,2.51893,49000000.0
2008-10-07 22:10:00,2.51692,2.52111,2.51435,2.51769,31130000.0
2008-10-07 22:15:00,2.52003,2.52078,2.51362,2.51768,43010000.0
2008-10-07 22:20:00,2.51925,2.52078,2.51349,2.52031,36750000.0
2008-10-07 22:25:00,2.51779,2.52245,2.51496,2.51954,42130000.0
2008-10-07 22:30:00,2.51996,2.52316,2.51632,2.52115,40380000.0
2008-10-07 22:35:00,2.52447,2.52447,2.51832,2.51843,34000000.0
2008-10-07 22:40:00,2.52188,2.52338,2.51529,2.52328,32130000.0
2008-10-07 22:45:00,2.51924,2.52579,2.51709,2.51867,33380000.0
2008-10-07 22:50:00,2.52435,2.52519,2.51788,2.52488,47760000.0
2008-10-07 22:55:00,2.52591,2.52646,2.51704,2.52542,40880000.0
2008-10-07 23:00:00,2.52495,2.52721,2.51817,2.52721,57250000.0
2008-10-07 23:05:00,2.52278,2.52809,2.51998,2.52729,40130000.0
2008-10-07 23:10:00,2.52567,2.52612,2.51826,2.52026,39880000.0
2008-10-07 23:15:00,2.52131,2.5255,2.51848,2.52466,31140000.0
2008-10-07 23:20:00,2.52186,2.52589,2.51757,2.51911,46750000.0
2008-10-07 23:25:00,2.52459,2.52548,2.51625,2.51758,36630000.0
2008-10-07 23:30:00,2.51333,2.52266,2.51174,2.52095,45380000.0
2008-10-07 23:35:00,2.52089,2.52089,2.51472,2.51645,33750000.0
2008-10-07 23:40:00,2.5201,2.5201,2.5128,2.51426,29630000.0
2008-10-07 23:45:00,2.51579,2.51963,2.51342,2.51592,33250000.0
2008-10-07 23:50:00,2.51716,2.51716,2.50848,2.51408,51750000.0
2008-10-07 23:55:00,2.516,2.51763,2.51277,2.51581,36630000.0
2008-10-08 00:00:00,2.51878,2.52071,2.51468,2.51976,47500000.0
2008-10-08 00:05:00,2.52014,2.52268,2.51346,2.51787,48380000.0
2008-10-08 00:10:00,2.517,2.51907,2.51371,2.51451,46130000.0
2008-10-08 00:15:00,2.514,2.51776,2.51098,2.51668,46630000.0
2008-10-08 00:20:00,2.51463,2.51801,2.51187,2.51801,49260000.0
2008-10-08 00:25:00,2.51713,2.51861,2.51041,2.5172,57010000.0
2008-10-08 00:30:00,2.51683,2.51818,2.51139,2.51635,46630000.0
2008-10-08 00:35:00,2.51651,2.51944,2.51474,2.51578,41880000.0
2008-10-08 00:40:00,2.51871,2.52049,2.51441,2.52007,43760000.0
2008-10-08 00:45:00,2.52099,2.52222,2.51475,2.52115,50760000.0
2008-10-08 00:50:00,2.52052,2.52437,2.51766,2.52373,51250000.0
2008-10-08 00:55:00,2.52226,2.52655,2.5212,2.524,45020000.0
2008-10-08 01:00:00,2.52237,2.52451,2.51701,2.52349,58380000.0
2008-10-08 01:05:00,2.52378,2.52477,2.51799,2.52477,52000000.0
2008-10-08 01:10:00,2.52292,2.52672,2.52004,2.52004,42630000.0
2008-10-08 01:15:00,2.52478,2.5277,2.52043,2.52729,38750000.0
2008-10-08 01:20:00,2.5258,2.528,2.51981,2.52162,58630000.0
2008-10-08 01:25:00,2.52439,2.52894,2.52119,2.52669,41630000.0
2008-10-08 01:30:00,2.52431,2.52829,2.52139,2.52659,45250000.0
2008-10-08 01:35:00,2.52326,2.52926,2.51762,2.52596,43260000.0
2008-10-08 01:40:00,2.52775,2.53041,2.52577,2.52773,39500000.0
2008-10-08 01:45:00,2.5249,2.53135,2.52431,2.52989,52750000.0
2008-10-08 01:50:00,2.52808,2.53021,2.52444,2.5263,50000000.0
2008-10-08 01:55:00,2.52398,2.52717,2.5225,2.52602,33000000.0
2008-10-08 02:00:00,2.52578,2.52923,2.52255,2.52571,42260000.0
2008-10-08 02:05:00,2.52796,2.52834,2.52315,2.52448,41630000.0
2008-10-08 02:10:00,2.52577,2.52808,2.5221,2.52685,57130000.0
2008-10-08 02:15:00,2.52791,2.52981,2.52153,2.52728,60000000.0
2008-10-08 02:20:00,2.52704,2.52981,2.5212,2.52848,38750000.0
2008-10-08 02:25:00,2.52485,2.52676,2.51951,2.52513,38640000.0
2008-10-08 02:30:00,2.52486,2.52558,2.51705,2.52251,52010000.0
2008-10-08 02:35:00,2.52194,2.52626,2.51926,2.52412,39750000.0
2008-10-08 02:40:00,2.52603,2.52604,2.51944,2.52485,46630000.0
2008-10-08 02:45:00,2.5245,2.52571,2.51862,2.52464,40760000.0
2008-10-08 02:50:00,2.52488,2.52558,2.51966,2.52334,33250000.0
2008-10-08 02:55:00,2.52439,2.52505,2.51693,2.52249,56500000.0
2008-10-08 03:00:00,2.52183,2.5256,2.51761,2.52422,47250000.0
2008-10-08 03:05:00,2.52505,2.52511,2.51872,2.5229,53250000.0
2008-10-08 03:10:00,2.5201,2.52498,2.51978,2.52297,57380000.0
2008-10-08 03:15:00,2.52113,2.52574,2.51911,2.52343,34250000.0
2008-10-08 03:20:00,2.52447,2.52563,2.51848,2.52088,51510000.0
2008-10-08 03:25:00,2.52379,2.52468,2.51763,2.52193,41510000.0
2008-10-08 03:30:00,2.52209,2.52764,2.51878,2.52676,51880000.0
2008-10-08 03:35:00,2.5275,2.52871,2.52369,2.5284,48260000.0
2008-10-08 03:40:00,2.52482,2.52873,2.52224,2.52405,35130000.0
2008-10-08 03:45:00,2.52515,2.5277,2.52122,2.52696,39250000.0
2008-10-08 03:50:00,2.5222,2.5266,2.52094,2.52574,41130000.0
2008-10-08 03:55:00,2.52367,2.52525,2.51875,2.52411,40750000.0
2008-10-08 04:00:00,2.52314,2.52508,2.52089,2.52197,41020000.0
2008-10-08 04:05:00,2.52455,2.5265,2.52054,2.52339,52380000.0
2008-10-08 04:10:00,2.52286,2.52635,2.51955,2.52504,47880000.0
2008-10-08 04:15:00,2.52605,2.52659,2.52091,2.52527,48750000.0
2008-10-08 04:20:00,2.52385,2.52623,2.52048,2.52105,42750000.0
2008-10-08 04:25:00,2.52364,2.52579,2.51986,2.52358,43760000.0
2008-10-08 04:30:00,2.52204,2.52759,2.51747,2.52283,40630000.0
2008-10-08 04:35:00,2.52492,2.52492,2.51867,2.52079,44250000.0
2008-10-08 04:40:00,2.5222,2.52512,2.52042,2.5251,51510000.0
2008-10-08 04:45:00,2.5249,2.52654,2.51908,2.52445,44880000.0
2008-10-08 04:50:00,2.5257,2.52642,2.51998,2.52483,37390000.0
2008-10-08 04:55:00,2.52604,2.52605,2.51913,2.52359,41880000.0
2008-10-08 05:00:00,2.52353,2.52576,2.52082,2.52185,51000000.0
2008-10-08 05:05:00,2.52481,2.52506,2.51846,2.52387,51380000.0
2008-10-08 05:10:00,2.52544,2.52595,2.51957,2.52543,38260000.0
2008-10-08 05:15:00,2.52558,2.52561,2.52096,2.52251,43390000.0
2008-10-08 05:20:00,2.52346,2.52534,2.51848,2.52307,57010000.0
2008-10-08 05:25:00,2.52187,2.52406,2.51865,2.52329,44010000.0
2008-10-08 05:30:00,2.52262,2.5241,2.51825,2.52287,32630000.0
2008-10-08 05:35:00,2.52096,2.52432,2.5168,2.52295,52380000.0
2008-10-08 05:40:00,2.52178,2.52292,2.5168,2.52233,33630000.0
2008-10-08 05:45:00,2.52236,2.52236,2.5182,2.52214,42750000.0
2008-10-08 05:50:00,2.52104,2.52359,2.51538,2.52242,51500000.0
2008-10-08 05:55:00,2.52245,2.52336,2.51769,2.5217,42750000.0
2008-10-08 06:00:00,2.51812,2.52246,2.51669,2.51707,42510000.0
2008-10-08 06:05:00,2.52031,2.52031,2.51069,2.51732,41000000.0
2008-10-08 06:10:00,2.51743,2.51882,2.51311,2.51696,43500000.0
2008-10-08 06:15:00,2.51601,2.51885,2.51354,2.51639,46640000.0
2008-10-08 06:20:00,2.51697,2.51766,2.51007,2.51444,52000000.0
2008-10-08 06:25:00,2.51701,2.51724,2.51095,2.51695,37750000.0
2008-10-08 06:30:00,2.51485,2.51675,2.50987,2.51482,46140000.0
2008-10-08 06:35:00,2.51622,2.51784,2.5109,2.51545,44130000.0
2008-10-08 06:40:00,2.5151,2.52075,2.51114,2.52069,41380000.0
2008-10-08 06:45:00,2.52164,2.52364,2.51224,2.52317,47880000.0
2008-10-08 06:50:00,2.52023,2.52268,2.51426,2.51871,40130000.0
2008-10-08 06:55:00,2.5211,2.52144,2.51431,2.51735,46880000.0
2008-10-08 07:00:00,2.51877,2.52157,2.51449,2.51819,35750000.0
2008-10-08 07:05:00,2.51794,2.52473,2.51538,2.52369,47750000.0
2008-10-08 07:10:00,2.52414,2.52941,2.51979,2.52602,44500000.0
2008-10-08 07:15:00,2.52537,2.52769,2.52175,2.52353,41630000.0
2008-10-08 07:20:00,2.52574,2.52928,2.52486,2.52721,43630000.0
2008-10-08 07:25:00,2.52772,2.53056,2.51962,2.52973,56010000.0
2008-10-08 07:30:00,2.52419,2.53504,2.52419,2.53417,46260000.0
2008-10-08 07:35:00,2.53189,2.54167,2.53189,2.53555,49510000.0
2008-10-08 07:40:00,2.53692,2.53988,2.52694,2.52884,44130000.0
2008-10-08 07:45:00,2.52746,2.54619,2.52265,2.54393,46000000.0
2008-10-08 07:50:00,2.54856,2.54895,2.53909,2.54319,43880000.0
2008-10-08 07:55:00,2.54322,2.54322,2.53441,2.5402,45130000.0
2008-10-08 08:00:00,2.54117,2.54726,2.53516,2.54348,54130000.0
2008-10-08 08:05:00,2.54425,2.54856,2.54235,2.54743,40250000.0
2008-10-08 08:10:00,2.54254,2.55094,2.54198,2.54689,50510000.0
2008-10-08 08:15:00,2.54474,2.54924,2.53994,2.54495,43640000.0
2008-10-08 08:20:00,2.54607,2.55057,2.53887,2.55057,46010000.0
2008-10-08 08:25:00,2.55112,2.56319,2.54678,2.55973,45010000.0
2008-10-08 08:30:00,2.56029,2.56136,2.55563,2.55563,45880000.0
2008-10-08 08:35:00,2.55895,2.55895,2.55324,2.55411,46630000.0
2008-10-08 08:40:00,2.55273,2.55646,2.54818,2.54989,44500000.0
2008-10-08 08:45:00,2.54981,2.55358,2.54449,2.55139,50750000.0
2008-10-08 08:50:00,2.5515,2.5543,2.54795,2.55188,44010000.0
2008-10-08 08:55:00,2.55039,2.55653,2.54849,2.55098,51010000.0
2008-10-08 09:00:00,2.55568,2.55568,2.5453,2.54813,47010000.0
2008-10-08 09:05:00,2.54742,2.5481,2.53464,2.5405,53130000.0
2008-10-08 09:10:00,2.53415,2.53826,2.52488,2.53071,44760000.0
2008-10-08 09:15:00,2.53016,2.53322,2.52624,2.53188,48750000.0
2008-10-08 09:20:00,2.53337,2.53736,2.53135,2.53654,48640000.0
2008-10-08 09:25:00,2.53611,2.54075,2.53176,2.53598,47760000.0
2008-10-08 09:30:00,2.53466,2.54664,2.53466,2.54544,38640000.0
2008-10-08 09:35:00,2.5447,2.54796,2.5412,2.5472,45380000.0
2008-10-08 09:40:00,2.54941,2.54977,2.54202,2.54603,53380000.0
2008-10-08 09:45:00,2.54571,2.55073,2.54331,2.55002,38250000.0
2008-10-08 09:50:00,2.5486,2.55013,2.54287,2.54545,38260000.0
2008-10-08 09:55:00,2.5454,2.55359,2.54223,2.55359,62130000.0
2008-10-08 10:00:00,2.55217,2.56297,2.5463,2.56096,54880000.0
2008-10-08 10:05:00,2.55447,2.56655,2.55432,2.56196,46640000.0
2008-10-08 10:10:00,2.56343,2.56634,2.55866,2.56457,41010000.0
2008-10-08 10:15:00,2.5603,2.56671,2.55569,2.55944,40880000.0
2008-10-08 10:20:00,2.55853,2.56444,2.5532,2.56337,38380000.0
2008-10-08 10:25:00,2.56502,2.56716,2.56045,2.56486,49630000.0
2008-10-08 10:30:00,2.56289,2.56742,2.55734,2.56687,45890000.0
2008-10-08 10:35:00,2.56719,2.56842,2.5603,2.56428,48630000.0
2008-10-08 10:40:00,2.56195,2.56345,2.55297,2.55718,45750000.0
2008-10-08 10:45:00,2.55923,2.56008,2.55117,2.55261,45630000.0
2008-10-08 10:50:00,2.55238,2.56403,2.55198,2.55967,41130000.0
2008-10-08 10:55:00,2.56096,2.56142,2.55249,2.55249,51500000.0
2008-10-08 11:00:00,2.55417,2.55716,2.55015,2.55338,56500000.0
2008-10-08 11:05:00,2.55567,2.55826,2.54859,2.55547,45380000.0
2008-10-08 11:10:00,2.55762,2.55804,2.55069,2.5513,47130000.0
2008-10-08 11:15:00,2.55083,2.55256,2.54735,2.5496,53500000.0
2008-10-08 11:20:00,2.54994,2.55371,2.54486,2.55077,51140000.0
2008-10-08 11:25:00,2.54611,2.54866,2.54228,2.54661,47640000.0
2008-10-08 11:30:00,2.54586,2.55421,2.54358,2.55391,42630000.0
2008-10-08 11:35:00,2.55264,2.56553,2.55264,2.55868,42130000.0
2008-10-08 11:40:00,2.55778,2.5677,2.55618,2.56172,44750000.0
2008-10-08 11:45:00,2.56388,2.56524,2.55744,2.56224,43000000.0
2008-10-08 11:50:00,2.56296,2.56346,2.55609,2.56084,46250000.0
2008-10-08 11:55:00,2.5602,2.56568,2.55849,2.56314,46280000.0
2008-10-08 12:00:00,2.56338,2.56399,2.55308,2.56093,43500000.0
2008-10-08 12:05:00,2.56021,2.56488,2.55635,2.5601,48010000.0
2008-10-08 12:10:00,2.56256,2.56256,2.55005,2.55456,42500000.0
2008-10-08 12:15:00,2.55324,2.55692,2.54754,2.55149,46510000.0
2008-10-08 12:20:00,2.55116,2.55669,2.54744,2.55262,47380000.0
2008-10-08 12:25:00,2.55221,2.55587,2.54603,2.54603,47000000.0
2008-10-08 12:30:00,2.54598,2.5516,2.54444,2.54709,40000000.0
2008-10-08 12:35:00,2.54832,2.54837,2.54048,2.54437,39630000.0
2008-10-08 12:40:00,2.53986,2.54474,2.5343,2.54169,49510000.0
2008-10-08 12:45:00,2.54242,2.54578,2.53842,2.54492,38380000.0
2008-10-08 12:50:00,2.54413,2.54798,2.53839,2.5467,49880000.0
2008-10-08 12:55:00,2.54426,2.55295,2.54327,2.54907,57010000.0
2008-10-08 13:00:00,2.54878,2.54878,2.51591,2.52773,47010000.0
2008-10-08 13:05:00,2.52631,2.53008,2.50547,2.51458,44130000.0
2008-10-08 13:10:00,2.5129,2.52366,2.50818,2.51945,48880000.0
2008-10-08 13:15:00,2.52205,2.52424,2.5164,2.5164,47260000.0
2008-10-08 13:20:00,2.51853,2.52255,2.5133,2.51707,51260000.0
2008-10-08 13:25:00,2.51686,2.52031,2.51196,2.51423,48380000.0
2008-10-08 13:30:00,2.51429,2.51917,2.51216,2.51467,47630000.0
2008-10-08 13:35:00,2.51416,2.51754,2.50994,2.517,52250000.0
2008-10-08 13:40:00,2.51773,2.52795,2.51076,2.52137,48630000.0
2008-10-08 13:45:00,2.52477,2.53005,2.51733,2.52285,47130000.0
2008-10-08 13:50:00,2.51864,2.52733,2.51802,2.52122,39500000.0
2008-10-08 13:55:00,2.52318,2.52546,2.51049,2.51049,51880000.0
2008-10-08 14:00:00,2.51751,2.51751,2.50913,2.51308,50750000.0
2008-10-08 14:05:00,2.51397,2.51658,2.51008,2.51475,46380000.0
2008-10-08 14:10:00,2.51451,2.51717,2.50616,2.50616,46010000.0
2008-10-08 14:15:00,2.50951,2.5146,2.50602,2.51031,40750000.0
2008-10-08 14:20:00,2.51084,2.52057,2.51084,2.51861,41630000.0
2008-10-08 14:25:00,2.52206,2.53467,2.51603,2.53467,44500000.0
2008-10-08 14:30:00,2.53915,2.54338,2.53398,2.53849,44020000.0
2008-10-08 14:35:00,2.53714,2.54844,2.5352,2.54067,45750000.0
2008-10-08 14:40:00,2.5472,2.54919,2.53963,2.54452,42510000.0
2008-10-08 14:45:00,2.54535,2.56308,2.54405,2.55992,47000000.0
2008-10-08 14:50:00,2.55652,2.56156,2.55201,2.55701,51880000.0
2008-10-08 14:55:00,2.55998,2.56275,2.55356,2.56039,54140000.0
2008-10-08 15:00:00,2.56295,2.56845,2.5579,2.5618,57530000.0
2008-10-08 15:05:00,2.56597,2.56903,2.55892,2.56353,40880000.0
2008-10-08 15:10:00,2.56394,2.56394,2.55366,2.55467,44260000.0
2008-10-08 15:15:00,2.55835,2.56701,2.55306,2.55306,45000000.0
2008-10-08 15:20:00,2.5545,2.5584,2.55087,2.55481,53510000.0
2008-10-08 15:25:00,2.55702,2.55922,2.55423,2.55857,41500000.0
2008-10-08 15:30:00,2.55699,2.55914,2.54851,2.54947,46260000.0
2008-10-08 15:35:00,2.54668,2.54817,2.53414,2.53647,47630000.0
2008-10-08 15:40:00,2.53866,2.54106,2.529,2.529,42250000.0
2008-10-08 15:45:00,2.53079,2.54054,2.52383,2.52939,46270000.0
2008-10-08 15:50:00,2.52897,2.53324,2.52176,2.53324,44890000.0
2008-10-08 15:55:00,2.53294,2.5336,2.52529,2.52969,47010000.0
2008-10-08 16:00:00,2.52937,2.53148,2.52407,2.52609,41890000.0
2008-10-08 16:05:00,2.52931,2.53284,2.522,2.53284,44760000.0
2008-10-08 16:10:00,2.52875,2.53307,2.52601,2.53143,48260000.0
2008-10-08 16:15:00,2.52877,2.53272,2.52303,2.52784,49760000.0
2008-10-08 16:20:00,2.5276,2.5339,2.52278,2.52576,39510000.0
2008-10-08 16:25:00,2.52637,2.53331,2.52453,2.53165,45250000.0
2008-10-08 16:30:00,2.53037,2.53108,2.5231,2.52913,46250000.0
2008-10-08 16:35:00,2.52952,2.53592,2.52307,2.53592,53760000.0
2008-10-08 16:40:00,2.53707,2.54304,2.5276,2.54304,40260000.0
2008-10-08 16:45:00,2.54516,2.54516,2.53501,2.54346,46000000.0
2008-10-08 16:50:00,2.54333,2.5434,2.53585,2.54061,41510000.0
2008-10-08 16:55:00,2.53799,2.54215,2.5352,2.53866,42380000.0
2008-10-08 17:00:00,2.54308,2.54614,2.53641,2.54435,36880000.0
2008-10-08 17:05:00,2.5432,2.5466,2.53827,2.54109,47760000.0
2008-10-08 17:10:00,2.53724,2.54425,2.53552,2.53552,39250000.0
2008-10-08 17:15:00,2.53887,2.54054,2.53272,2.53571,48380000.0
2008-10-08 17:20:00,2.53525,2.54179,2.53377,2.54169,41390000.0
2008-10-08 17:25:00,2.53726,2.5458,2.53579,2.5458,43880000.0
2008-10-08 17:30:00,2.54316,2.54925,2.54186,2.54596,39630000.0
2008-10-08 17:35:00,2.54336,2.5519,2.54211,2.54866,44500000.0
2008-10-08 17:40:00,2.54721,2.54799,2.54152,2.54473,44380000.0
2008-10-08 17:45:00,2.54316,2.54562,2.5394,2.54405,42380000.0
2008-10-08 17:50:00,2.54383,2.54642,2.54131,2.54473,47380000.0
2008-10-08 17:55:00,2.54478,2.55216,2.54237,2.54961,37750000.0
2008-10-08 18:00:00,2.54999,2.55174,2.54409,2.54669,56890000.0
2008-10-08 18:05:00,2.54766,2.5509,2.54456,2.54873,50260000.0
2008-10-08 18:10:00,2.54856,2.5509,2.54577,2.54911,37750000.0
2008-10-08 18:15:00,2.54887,2.55004,2.54322,2.54694,61380000.0
2008-10-08 18:20:00,2.54781,2.55043,2.54372,2.54886,43640000.0
2008-10-08 18:25:00,2.54628,2.55026,2.54515,2.54973,38010000.0
2008-10-08 18:30:00,2.55021,2.55098,2.54346,2.54346,53000000.0
2008-10-08 18:35:00,2.54932,2.54932,2.542,2.54767,51630000.0
2008-10-08 18:40:00,2.54651,2.54957,2.54165,2.54957,52250000.0
2008-10-08 18:45:00,2.54857,2.55158,2.54333,2.5492,43000000.0
2008-10-08 18:50:00,2.54849,2.55124,2.54201,2.54988,48260000.0
2008-10-08 18:55:00,2.54931,2.55413,2.54651,2.55413,45000000.0
2008-10-08 19:00:00,2.55144,2.55295,2.54088,2.54809,44750000.0
2008-10-08 19:05:00,2.54696,2.54937,2.54218,2.54347,53500000.0
2008-10-08 19:10:00,2.54178,2.54789,2.54088,2.54271,43000000.0
2008-10-08 19:15:00,2.5434,2.54375,2.52962,2.52962,65500000.0
2008-10-08 19:20:00,2.53682,2.53712,2.52225,2.5256,44130000.0
2008-10-08 19:25:00,2.52493,2.53303,2.52063,2.53048,40510000.0
2008-10-08 19:30:00,2.53415,2.53509,2.5296,2.53327,52500000.0
2008-10-08 19:35:00,2.53279,2.53467,2.52726,2.52966,41630000.0
2008-10-08 19:40:00,2.53399,2.53407,2.52461,2.52734,38140000.0
2008-10-08 19:45:00,2.52793,2.53256,2.52575,2.52906,39880000.0
2008-10-08 19:50:00,2.53187,2.5322,2.5256,2.52804,41390000.0
2008-10-08 19:55:00,2.52699,2.52699,2.5177,2.52371,60770000.0
2008-10-08 20:00:00,2.52298,2.52553,2.52179,2.52193,46380000.0
2008-10-08 20:05:00,2.52234,2.52732,2.51761,2.52503,55380000.0
2008-10-08 20:10:00,2.52359,2.52731,2.51815,2.52581,42130000.0
2008-10-08 20:15:00,2.52407,2.52784,2.51961,2.52405,46510000.0
2008-10-08 20:20:00,2.52366,2.52551,2.51946,2.52069,46250000.0
2008-10-08 20:25:00,2.52206,2.52535,2.51871,2.52005,47000000.0
2008-10-08 20:30:00,2.5218,2.52209,2.51443,2.52096,48880000.0
2008-10-08 20:35:00,2.52237,2.52296,2.51473,2.51473,41760000.0
2008-10-08 20:40:00,2.51684,2.52751,2.51507,2.52635,59630000.0
2008-10-08 20:45:00,2.52639,2.52779,2.52081,2.52398,32510000.0
2008-10-08 20:50:00,2.52538,2.5283,2.52139,2.52815,44140000.0
2008-10-08 20:55:00,2.52609,2.52955,2.52133,2.52692,54250000.0
2008-10-08 21:00:00,2.52649,2.53173,2.52547,2.52993,43640000.0
2008-10-08 21:05:00,2.53134,2.53163,2.52674,2.52727,39000000.0
2008-10-08 21:10:00,2.52407,2.5298,2.52407,2.52478,34270000.0
2008-10-08 21:15:00,2.52962,2.53226,2.52383,2.53032,42750000.0
2008-10-08 21:20:00,2.5288,2.52995,2.52219,2.52697,44000000.0
2008-10-08 21:25:00,2.5302,2.53027,2.52273,2.5297,38250000.0
2008-10-08 21:30:00,2.52893,2.5293,2.52277,2.5271,43380000.0
2008-10-08 21:35:00,2.52252,2.5283,2.52116,2.52493,47010000.0
2008-10-08 21:40:00,2.52484,2.52747,2.51983,2.52366,42500000.0
2008-10-08 21:45:00,2.52462,2.52669,2.51986,2.51986,40750000.0
2008-10-08 21:50:00,2.52324,2.52651,2.51951,2.52651,33760000.0
2008-10-08 21:55:00,2.52636,2.52873,2.52184,2.52238,50390000.0
2008-10-08 22:00:00,2.52739,2.53081,2.52481,2.53,35130000.0
2008-10-08 22:05:00,2.52888,2.53197,2.52481,2.53128,37510000.0
2008-10-08 22:10:00,2.52791,2.53156,2.52629,2.52629,39250000.0
2008-10-08 22:15:00,2.53098,2.53098,2.52358,2.5279,37890000.0
2008-10-08 22:20:00,2.52717,2.52918,2.52353,2.5242,45640000.0
2008-10-08 22:25:00,2.52612,2.52888,2.51986,2.52682,45250000.0
2008-10-08 22:30:00,2.52401,2.5283,2.51865,2.52713,40130000.0
2008-10-08 22:35:00,2.52678,2.52981,2.52114,2.52439,36250000.0
2008-10-08 22:40:00,2.5279,2.52846,2.52177,2.52672,39750000.0
2008-10-08 22:45:00,2.52309,2.52879,2.52063,2.52063,37130000.0
2008-10-08 22:50:00,2.52729,2.5282,2.52171,2.5282,43130000.0
2008-10-08 22:55:00,2.52685,2.52955,2.52002,2.52574,39130000.0
2008-10-08 23:00:00,2.52711,2.53119,2.52247,2.52764,47260000.0
2008-10-08 23:05:00,2.52426,2.5326,2.52365,2.52825,46380000.0
2008-10-08 23:10:00,2.53178,2.5326,2.52527,2.52858,46380000.0
2008-10-08 23:15:00,2.52523,2.53437,2.52523,2.53437,40510000.0
2008-10-08 23:20:00,2.53119,2.53615,2.52776,2.53173,38510000.0
2008-10-08 23:25:00,2.53484,2.53598,2.53136,2.53291,39500000.0
2008-10-08 23:30:00,2.52908,2.53476,2.52653,2.53288,37750000.0
2008-10-08 23:35:00,2.53354,2.53592,2.53086,2.53187,36750000.0
2008-10-08 23:40:00,2.53445,2.536,2.5301,2.53136,38130000.0
2008-10-08 23:45:00,2.53022,2.53613,2.53022,2.53519,30380000.0
2008-10-08 23:50:00,2.53495,2.53579,2.52883,2.53286,59380000.0
2008-10-08 23:55:00,2.53574,2.53697,2.52922,2.52922,47130000.0
2008-10-09 00:00:00,2.53535,2.53698,2.52822,2.53517,47750000.0
2008-10-09 00:05:00,2.53571,2.53633,2.52924,2.53409,54380000.0
2008-10-09 00:10:00,2.534,2.53654,2.52873,2.5321,49630000.0
2008-10-09 00:15:00,2.53138,2.53502,2.52809,2.53234,54250000.0
2008-10-09 00:20:00,2.53037,2.53617,2.53037,2.53345,45260000.0
2008-10-09 00:25:00,2.53431,2.53662,2.52904,2.53598,51640000.0
2008-10-09 00:30:00,2.53393,2.53785,2.53053,2.53532,45270000.0
2008-10-09 00:35:00,2.53737,2.53737,2.5304,2.5304,44000000.0
2008-10-09 00:40:00,2.53552,2.53872,2.53235,2.53825,44760000.0
2008-10-09 00:45:00,2.53514,2.53722,2.53048,2.53599,46630000.0
2008-10-09 00:50:00,2.53527,2.53648,2.52981,2.53557,50250000.0
2008-10-09 00:55:00,2.53132,2.53668,2.53132,2.53299,48130000.0
2008-10-09 01:00:00,2.5339,2.53668,2.52924,2.5362,52030000.0
2008-10-09 01:05:00,2.53519,2.53714,2.52948,2.53558,48640000.0
2008-10-09 01:10:00,2.53272,2.53674,2.53127,2.53127,41750000.0
2008-10-09 01:15:00,2.53266,2.53676,2.52879,2.53655,42010000.0
2008-10-09 01:20:00,2.534,2.53717,2.52761,2.53197,58380000.0
2008-10-09 01:25:00,2.53556,2.53733,2.52803,2.53528,43010000.0
2008-10-09 01:30:00,2.53394,2.53804,2.53142,2.53505,45000000.0
2008-10-09 01:35:00,2.5304,2.53823,2.52945,2.53432,40500000.0
2008-10-09 01:40:00,2.53504,2.53594,2.53122,2.53534,33250000.0
2008-10-09 01:45:00,2.53154,2.53496,2.52873,2.53155,59380000.0
2008-10-09 01:50:00,2.5325,2.53797,2.53042,2.53443,55260000.0
2008-10-09 01:55:00,2.53605,2.53864,2.53361,2.53863,31380000.0
2008-10-09 02:00:00,2.53808,2.53879,2.53277,2.53594,43520000.0
2008-10-09 02:05:00,2.53869,2.53914,2.53379,2.53467,51000000.0
2008-10-09 02:10:00,2.53892,2.53954,2.53112,2.53557,51630000.0
2008-10-09 02:15:00,2.53564,2.53895,2.53232,2.53545,56760000.0
2008-10-09 02:20:00,2.53744,2.5382,2.53226,2.53485,37000000.0
2008-10-09 02:25:00,2.53521,2.53706,2.53118,2.5345,42130000.0
2008-10-09 02:30:00,2.53416,2.53576,2.52637,2.5332,53760000.0
2008-10-09 02:35:00,2.53078,2.5362,2.52804,2.53498,43390000.0
2008-10-09 02:40:00,2.53681,2.53959,2.53182,2.53658,51760000.0
2008-10-09 02:45:00,2.537,2.53893,2.52525,2.53724,42750000.0
2008-10-09 02:50:00,2.53786,2.54299,2.53029,2.5419,37010000.0
2008-10-09 02:55:00,2.54324,2.54572,2.53804,2.54275,59630000.0
2008-10-09 03:00:00,2.54354,2.54564,2.53912,2.54339,47010000.0
2008-10-09 03:05:00,2.54417,2.54573,2.53962,2.5428,46010000.0
2008-10-09 03:10:00,2.54243,2.54479,2.53746,2.54165,51130000.0
2008-10-09 03:15:00,2.54202,2.54545,2.54053,2.54359,37760000.0
2008-10-09 03:20:00,2.54583,2.54716,2.53964,2.54376,47760000.0
2008-10-09 03:25:00,2.54564,2.54627,2.54094,2.54567,39640000.0
2008-10-09 03:30:00,2.54565,2.54565,2.53914,2.54312,52890000.0
2008-10-09 03:35:00,2.54373,2.5442,2.53816,2.54273,43260000.0
2008-10-09 03:40:00,2.53972,2.54353,2.53584,2.53764,37750000.0
2008-10-09 03:45:00,2.53893,2.53991,2.53544,2.53665,39510000.0
2008-10-09 03:50:00,2.53422,2.53746,2.52788,2.5332,43010000.0
2008-10-09 03:55:00,2.534,2.53491,2.52918,2.53332,41390000.0
2008-10-09 04:00:00,2.53566,2.53932,2.53405,2.53524,46380000.0
2008-10-09 04:05:00,2.53828,2.53828,2.52951,2.53426,42890000.0
2008-10-09 04:10:00,2.53088,2.53639,2.53088,2.53573,54130000.0
2008-10-09 04:15:00,2.53753,2.53864,2.53209,2.53694,49630000.0
2008-10-09 04:20:00,2.5361,2.53779,2.52999,2.53227,42510000.0
2008-10-09 04:25:00,2.53518,2.53593,2.53066,2.5345,49510000.0
2008-10-09 04:30:00,2.53162,2.5344,2.52721,2.52894,43750000.0
2008-10-09 04:35:00,2.53307,2.53349,2.52317,2.52506,45880000.0
2008-10-09 04:40:00,2.52834,2.52857,2.52285,2.52693,52890000.0
2008-10-09 04:45:00,2.52727,2.52797,2.52169,2.52515,48510000.0
2008-10-09 04:50:00,2.5271,2.5287,2.52185,2.52728,46630000.0
2008-10-09 04:55:00,2.52712,2.53033,2.52514,2.53012,45150000.0
2008-10-09 05:00:00,2.52911,2.5296,2.52537,2.5276,45020000.0
2008-10-09 05:05:00,2.5301,2.53263,2.52407,2.52652,47880000.0
2008-10-09 05:10:00,2.52776,2.52877,2.52237,2.52681,45510000.0
2008-10-09 05:15:00,2.5271,2.52822,2.52269,2.52709,43890000.0
2008-10-09 05:20:00,2.52704,2.52832,2.52293,2.52742,55010000.0
2008-10-09 05:25:00,2.52451,2.52702,2.52091,2.52565,44760000.0
2008-10-09 05:30:00,2.52527,2.52757,2.52264,2.52634,44880000.0
2008-10-09 05:35:00,2.5242,2.52726,2.5178,2.52367,57260000.0
2008-10-09 05:40:00,2.52284,2.53018,2.52044,2.52891,37010000.0
2008-10-09 05:45:00,2.52702,2.52742,2.521,2.52586,45880000.0
2008-10-09 05:50:00,2.5258,2.52706,2.52135,2.52593,45010000.0
2008-10-09 05:55:00,2.52656,2.52947,2.52228,2.5281,42000000.0
2008-10-09 06:00:00,2.52292,2.52772,2.52163,2.52254,49140000.0
2008-10-09 06:05:00,2.52534,2.52852,2.51934,2.52811,48130000.0
2008-10-09 06:10:00,2.52789,2.52894,2.52283,2.52712,47880000.0
2008-10-09 06:15:00,2.52836,2.52927,2.5226,2.52276,43020000.0
2008-10-09 06:20:00,2.52133,2.52333,2.50837,2.51844,48130000.0
2008-10-09 06:25:00,2.52074,2.52263,2.51183,2.5169,46260000.0
2008-10-09 06:30:00,2.5178,2.51873,2.51039,2.51245,43260000.0
2008-10-09 06:35:00,2.51419,2.51616,2.5099,2.51452,45630000.0
2008-10-09 06:40:00,2.51519,2.51863,2.51228,2.51819,42750000.0
2008-10-09 06:45:00,2.51878,2.51878,2.5099,2.51555,53020000.0
2008-10-09 06:50:00,2.51304,2.51762,2.51028,2.51515,51250000.0
2008-10-09 06:55:00,2.51681,2.52023,2.51297,2.51724,45630000.0
2008-10-09 07:00:00,2.51633,2.51962,2.51315,2.51809,43630000.0
2008-10-09 07:05:00,2.51403,2.52118,2.51403,2.51833,45500000.0
2008-10-09 07:10:00,2.51906,2.52236,2.51619,2.52005,43260000.0
2008-10-09 07:15:00,2.5191,2.5229,2.51316,2.52059,43500000.0
2008-10-09 07:20:00,2.51859,2.52472,2.51794,2.51931,46750000.0
2008-10-09 07:25:00,2.52191,2.52403,2.51753,2.52079,61900000.0
2008-10-09 07:30:00,2.52211,2.52369,2.51623,2.52008,46140000.0
2008-10-09 07:35:00,2.52008,2.52406,2.5167,2.52105,45140000.0
2008-10-09 07:40:00,2.52227,2.52469,2.51793,2.52226,43630000.0
2008-10-09 07:45:00,2.51919,2.52451,2.5178,2.52072,41510000.0
2008-10-09 07:50:00,2.52309,2.52451,2.51464,2.52267,48510000.0
2008-10-09 07:55:00,2.52062,2.52934,2.519,2.52389,54130000.0
2008-10-09 08:00:00,2.52416,2.52691,2.51737,2.5257,47260000.0
2008-10-09 08:05:00,2.52531,2.52531,2.51232,2.51891,46500000.0
2008-10-09 08:10:00,2.51532,2.52001,2.50905,2.51399,44260000.0
2008-10-09 08:15:00,2.5151,2.51629,2.51101,2.51535,48390000.0
2008-10-09 08:20:00,2.51601,2.5166,2.50954,2.51449,52130000.0
2008-10-09 08:25:00,2.51457,2.51759,2.50959,2.51545,42630000.0
2008-10-09 08:30:00,2.51499,2.51655,2.51079,2.51079,42750000.0
2008-10-09 08:35:00,2.5117,2.51393,2.50464,2.50747,44260000.0
2008-10-09 08:40:00,2.50596,2.51284,2.50401,2.51061,44130000.0
2008-10-09 08:45:00,2.51169,2.51706,2.50502,2.51658,47020000.0
2008-10-09 08:50:00,2.51596,2.52084,2.50914,2.52083,42250000.0
2008-10-09 08:55:00,2.51989,2.52316,2.51112,2.51611,47020000.0
2008-10-09 09:00:00,2.51629,2.51903,2.51246,2.51703,43630000.0
2008-10-09 09:05:00,2.5144,2.51715,2.51054,2.51427,45380000.0
2008-10-09 09:10:00,2.51438,2.51597,2.50476,2.51224,34500000.0
2008-10-09 09:15:00,2.51095,2.51523,2.50553,2.5132,43500000.0
2008-10-09 09:20:00,2.51507,2.51556,2.50711,2.51292,54020000.0
2008-10-09 09:25:00,2.51351,2.51358,2.50594,2.51057,62380000.0
2008-10-09 09:30:00,2.50909,2.51027,2.50452,2.50758,35380000.0
2008-10-09 09:35:00,2.50618,2.50845,2.50245,2.5066,40130000.0
2008-10-09 09:40:00,2.50643,2.50958,2.50308,2.50958,46880000.0
2008-10-09 09:45:00,2.50774,2.51007,2.5029,2.5029,39880000.0
2008-10-09 09:50:00,2.50178,2.50279,2.49663,2.4996,33500000.0
2008-10-09 09:55:00,2.49722,2.50187,2.49039,2.49581,60630000.0
2008-10-09 10:00:00,2.49754,2.50199,2.49051,2.50052,55630000.0
2008-10-09 10:05:00,2.49934,2.50041,2.49172,2.49653,52380000.0
2008-10-09 10:10:00,2.49617,2.49727,2.48894,2.49319,50750000.0
2008-10-09 10:15:00,2.49073,2.49721,2.48983,2.49721,42380000.0
2008-10-09 10:20:00,2.49645,2.49645,2.48597,2.48926,41130000.0
2008-10-09 10:25:00,2.49209,2.4922,2.48291,2.49015,45260000.0
2008-10-09 10:30:00,2.48679,2.49164,2.48409,2.49055,48010000.0
2008-10-09 10:35:00,2.48874,2.49097,2.48169,2.48558,54010000.0
2008-10-09 10:40:00,2.48632,2.48722,2.47436,2.47857,52630000.0
2008-10-09 10:45:00,2.47957,2.48343,2.47407,2.48065,45250000.0
2008-10-09 10:50:00,2.48165,2.48386,2.47608,2.47945,43130000.0
2008-10-09 10:55:00,2.47865,2.48157,2.4754,2.48006,50380000.0
2008-10-09 11:00:00,2.47968,2.48175,2.47539,2.48126,46880000.0
2008-10-09 11:05:00,2.4814,2.48476,2.47847,2.4839,43640000.0
2008-10-09 11:10:00,2.4844,2.48689,2.48124,2.48224,47630000.0
2008-10-09 11:15:00,2.48407,2.48943,2.48141,2.48764,46250000.0
2008-10-09 11:20:00,2.48648,2.49537,2.48143,2.49443,54770000.0
2008-10-09 11:25:00,2.49606,2.49689,2.48899,2.49329,49010000.0
2008-10-09 11:30:00,2.49153,2.49502,2.48884,2.49502,43130000.0
2008-10-09 11:35:00,2.49113,2.49557,2.48946,2.49064,47130000.0
2008-10-09 11:40:00,2.48908,2.49473,2.4877,2.49237,46380000.0
2008-10-09 11:45:00,2.49503,2.49684,2.48996,2.49472,47630000.0
2008-10-09 11:50:00,2.49587,2.49638,2.49031,2.49381,47130000.0
2008-10-09 11:55:00,2.49441,2.49473,2.48574,2.48998,43500000.0
2008-10-09 12:00:00,2.49039,2.49207,2.48446,2.49058,39880000.0
2008-10-09 12:05:00,2.48984,2.49382,2.48673,2.48907,45000000.0
2008-10-09 12:10:00,2.49286,2.49495,2.48589,2.49433,43380000.0
2008-10-09 12:15:00,2.4939,2.49609,2.48855,2.49302,37380000.0
2008-10-09 12:20:00,2.48985,2.49804,2.48736,2.49704,53750000.0
2008-10-09 12:25:00,2.49645,2.50407,2.49557,2.50063,50770000.0
2008-10-09 12:30:00,2.50268,2.50538,2.4976,2.50371,40250000.0
2008-10-09 12:35:00,2.50403,2.50656,2.49965,2.50213,40750000.0
2008-10-09 12:40:00,2.50015,2.50826,2.50015,2.50538,47880000.0
2008-10-09 12:45:00,2.50843,2.50912,2.50387,2.50687,43890000.0
2008-10-09 12:50:00,2.50879,2.51133,2.50441,2.50955,55750000.0
2008-10-09 12:55:00,2.50509,2.51174,2.50474,2.50802,50380000.0
2008-10-09 13:00:00,2.51103,2.51318,2.50608,2.51315,56750000.0
2008-10-09 13:05:00,2.50826,2.51445,2.50741,2.51022,40000000.0
2008-10-09 13:10:00,2.51162,2.51615,2.50797,2.51432,47750000.0
2008-10-09 13:15:00,2.51372,2.51959,2.51256,2.51785,47010000.0
2008-10-09 13:20:00,2.51211,2.51775,2.5101,2.51373,46880000.0
2008-10-09 13:25:00,2.51219,2.51426,2.50798,2.50924,47510000.0
2008-10-09 13:30:00,2.50759,2.51205,2.50123,2.5116,45500000.0
2008-10-09 13:35:00,2.51184,2.5119,2.50099,2.50778,44500000.0
2008-10-09 13:40:00,2.50764,2.51122,2.50157,2.50645,54000000.0
2008-10-09 13:45:00,2.50849,2.51184,2.50613,2.51042,49750000.0
2008-10-09 13:50:00,2.50797,2.51492,2.50538,2.51326,38890000.0
2008-10-09 13:55:00,2.51638,2.51709,2.50776,2.50776,44510000.0
2008-10-09 14:00:00,2.51443,2.51901,2.5104,2.51779,40750000.0
2008-10-09 14:05:00,2.51537,2.52053,2.5152,2.51825,37630000.0
2008-10-09 14:10:00,2.51934,2.52119,2.51357,2.51539,46130000.0
2008-10-09 14:15:00,2.5194,2.51999,2.51216,2.51216,46010000.0
2008-10-09 14:20:00,2.51205,2.5153,2.50554,2.51285,41880000.0
2008-10-09 14:25:00,2.51469,2.51796,2.50792,2.51685,46380000.0
2008-10-09 14:30:00,2.51663,2.51836,2.51079,2.5134,46250000.0
2008-10-09 14:35:00,2.51178,2.51607,2.50746,2.51324,46760000.0
2008-10-09 14:40:00,2.51638,2.51736,2.50948,2.51498,41880000.0
2008-10-09 14:45:00,2.51531,2.5161,2.51014,2.51448,48640000.0
2008-10-09 14:50:00,2.51388,2.51991,2.50882,2.51857,49630000.0
2008-10-09 14:55:00,2.51882,2.52413,2.51391,2.52413,49760000.0
2008-10-09 15:00:00,2.52319,2.52518,2.51522,2.51727,57130000.0
2008-10-09 15:05:00,2.52147,2.52286,2.51691,2.52079,43510000.0
2008-10-09 15:10:00,2.52265,2.52317,2.51749,2.51749,48630000.0
2008-10-09 15:15:00,2.52063,2.52313,2.51709,2.51874,47130000.0
2008-10-09 15:20:00,2.52313,2.52313,2.51482,2.51797,43520000.0
2008-10-09 15:25:00,2.51821,2.52182,2.51317,2.52182,47770000.0
2008-10-09 15:30:00,2.51923,2.52218,2.51316,2.5191,43750000.0
2008-10-09 15:35:00,2.51673,2.52225,2.51273,2.51888,46260000.0
2008-10-09 15:40:00,2.51958,2.51958,2.51151,2.51151,33880000.0
2008-10-09 15:45:00,2.51388,2.51693,2.50931,2.51561,48880000.0
2008-10-09 15:50:00,2.5158,2.51722,2.51022,2.51608,48890000.0
2008-10-09 15:55:00,2.51746,2.5212,2.51297,2.52053,50520000.0
2008-10-09 16:00:00,2.52278,2.52541,2.5169,2.52213,53880000.0
2008-10-09 16:05:00,2.52238,2.52341,2.51809,2.52201,39380000.0
2008-10-09 16:10:00,2.52148,2.52614,2.51827,2.52412,46250000.0
2008-10-09 16:15:00,2.52249,2.52579,2.51819,2.52116,45500000.0
2008-10-09 16:20:00,2.52372,2.5269,2.51833,2.52457,41520000.0
2008-10-09 16:25:00,2.52568,2.53456,2.5225,2.53327,51510000.0
2008-10-09 16:30:00,2.53393,2.53632,2.52833,2.53632,45130000.0
2008-10-09 16:35:00,2.53613,2.53629,2.52858,2.53502,52250000.0
2008-10-09 16:40:00,2.53446,2.53945,2.5302,2.53945,43020000.0
2008-10-09 16:45:00,2.53912,2.54824,2.53498,2.54824,28130000.0
2008-10-09 16:50:00,2.54904,2.5547,2.54289,2.54749,35630000.0
2008-10-09 16:55:00,2.54959,2.5503,2.5426,2.54706,41500000.0
2008-10-09 17:00:00,2.54665,2.55133,2.54398,2.55007,37630000.0
2008-10-09 17:05:00,2.55042,2.55549,2.54657,2.55502,46010000.0
2008-10-09 17:10:00,2.55195,2.55741,2.54668,2.54668,35890000.0
2008-10-09 17:15:00,2.5475,2.55409,2.54396,2.55109,47500000.0
2008-10-09 17:20:00,2.55228,2.5553,2.54863,2.5553,44000000.0
2008-10-09 17:25:00,2.55455,2.5638,2.55027,2.5638,41630000.0
2008-10-09 17:30:00,2.56468,2.56634,2.55541,2.5556,44750000.0
2008-10-09 17:35:00,2.55598,2.561,2.55114,2.55114,45750000.0
2008-10-09 17:40:00,2.55177,2.55572,2.54702,2.55572,47760000.0
2008-10-09 17:45:00,2.55617,2.56061,2.55318,2.55605,55390000.0
2008-10-09 17:50:00,2.55629,2.56356,2.55293,2.56356,47130000.0
2008-10-09 17:55:00,2.56416,2.56868,2.55967,2.56621,40250000.0
2008-10-09 18:00:00,2.56637,2.56843,2.56073,2.56755,52520000.0
2008-10-09 18:05:00,2.56822,2.57282,2.5638,2.56622,45510000.0
2008-10-09 18:10:00,2.56656,2.57318,2.56565,2.56943,36750000.0
2008-10-09 18:15:00,2.56862,2.57183,2.56429,2.56606,55760000.0
2008-10-09 18:20:00,2.56457,2.5686,2.56206,2.56539,46880000.0
2008-10-09 18:25:00,2.56349,2.56906,2.56096,2.56854,35640000.0
2008-10-09 18:30:00,2.56691,2.57128,2.56062,2.56575,52020000.0
2008-10-09 18:35:00,2.56996,2.57032,2.56298,2.57012,46750000.0
2008-10-09 18:40:00,2.571,2.5808,2.56589,2.5808,47000000.0
2008-10-09 18:45:00,2.57871,2.58104,2.56936,2.57669,44260000.0
2008-10-09 18:50:00,2.57909,2.57997,2.57301,2.57777,47500000.0
2008-10-09 18:55:00,2.57772,2.58396,2.57573,2.5817,48000000.0
2008-10-09 19:00:00,2.58155,2.58395,2.57631,2.58095,53880000.0
2008-10-09 19:05:00,2.58178,2.58313,2.57581,2.58115,42750000.0
2008-10-09 19:10:00,2.58101,2.58277,2.57601,2.57926,51000000.0
2008-10-09 19:15:00,2.58053,2.58218,2.57412,2.57476,58010000.0
2008-10-09 19:20:00,2.57857,2.57998,2.57297,2.57976,50010000.0
2008-10-09 19:25:00,2.58064,2.58357,2.57554,2.57944,44000000.0
2008-10-09 19:30:00,2.57892,2.5794,2.56858,2.57231,51000000.0
2008-10-09 19:35:00,2.57421,2.57567,2.56917,2.57542,42630000.0
2008-10-09 19:40:00,2.57372,2.58009,2.57076,2.57604,38380000.0
2008-10-09 19:45:00,2.5761,2.57996,2.5696,2.57268,39630000.0
2008-10-09 19:50:00,2.57393,2.5757,2.56863,2.57499,45130000.0
2008-10-09 19:55:00,2.57379,2.57473,2.56705,2.57418,51000000.0
2008-10-09 20:00:00,2.57356,2.57459,2.57009,2.57328,43380000.0
2008-10-09 20:05:00,2.57235,2.5762,2.56954,2.57489,54380000.0
2008-10-09 20:10:00,2.57211,2.57892,2.56743,2.57878,49130000.0
2008-10-09 20:15:00,2.57864,2.58882,2.57555,2.58577,41130000.0
2008-10-09 20:20:00,2.58341,2.59011,2.58246,2.58637,56130000.0
2008-10-09 20:25:00,2.58866,2.58901,2.58238,2.58879,46500000.0
2008-10-09 20:30:00,2.58905,2.59996,2.58496,2.59419,45380000.0
2008-10-09 20:35:00,2.59324,2.59879,2.59049,2.59049,43510000.0
2008-10-09 20:40:00,2.59153,2.60013,2.58793,2.5976,55880000.0
2008-10-09 20:45:00,2.60107,2.60129,2.59461,2.59914,38000000.0
2008-10-09 20:50:00,2.59681,2.60198,2.59432,2.59849,42750000.0
2008-10-09 20:55:00,2.5981,2.60232,2.59375,2.60031,50000000.0
2008-10-09 21:00:00,2.60048,2.60543,2.59626,2.60464,41130000.0
2008-10-09 21:05:00,2.60535,2.60561,2.5954,2.60012,45260000.0
2008-10-09 21:10:00,2.59695,2.60361,2.59643,2.59748,36380000.0
2008-10-09 21:15:00,2.60085,2.61061,2.598,2.60818,36130000.0
2008-10-09 21:20:00,2.60785,2.60993,2.604,2.60543,43130000.0
2008-10-09 21:25:00,2.60763,2.61233,2.60374,2.61233,42500000.0
2008-10-09 21:30:00,2.61268,2.61388,2.60506,2.61192,41630000.0
2008-10-09 21:35:00,2.60824,2.6144,2.60781,2.61059,46380000.0
2008-10-09 21:40:00,2.61214,2.6167,2.60716,2.61465,39750000.0
2008-10-09 21:45:00,2.61774,2.62344,2.61494,2.61907,43890000.0
2008-10-09 21:50:00,2.62205,2.62453,2.61803,2.62134,31500000.0
2008-10-09 21:55:00,2.62065,2.62139,2.61399,2.61658,55000000.0
2008-10-09 22:00:00,2.622,2.62358,2.61792,2.62197,35380000.0
2008-10-09 22:05:00,2.62182,2.62343,2.61888,2.62256,39500000.0
2008-10-09 22:10:00,2.62173,2.62387,2.61814,2.62033,40380000.0
2008-10-09 22:15:00,2.62143,2.62789,2.61954,2.62703,44250000.0
2008-10-09 22:20:00,2.62794,2.62943,2.6231,2.62741,37500000.0
2008-10-09 22:25:00,2.62657,2.62795,2.62264,2.62746,39500000.0
2008-10-09 22:30:00,2.6257,2.62712,2.62151,2.62561,44380000.0
2008-10-09 22:35:00,2.62573,2.62889,2.62016,2.62572,34130000.0
2008-10-09 22:40:00,2.6279,2.63027,2.62373,2.63027,36380000.0
2008-10-09 22:45:00,2.62976,2.63207,2.62555,2.62828,37630000.0
2008-10-09 22:50:00,2.63245,2.63301,2.62619,2.63061,40130000.0
2008-10-09 22:55:00,2.63132,2.63299,2.62506,2.62988,36380000.0
2008-10-09 23:00:00,2.62978,2.63645,2.62918,2.63615,46130000.0
2008-10-09 23:05:00,2.63218,2.63617,2.6301,2.63499,41750000.0
2008-10-09 23:10:00,2.63647,2.63849,2.62869,2.63211,39630000.0
2008-10-09 23:15:00,2.63178,2.63526,2.63033,2.63285,41880000.0
2008-10-09 23:20:00,2.63045,2.63896,2.63044,2.63081,32250000.0
2008-10-09 23:25:00,2.6377,2.6377,2.63024,2.63518,43630000.0
2008-10-09 23:30:00,2.63168,2.63743,2.63032,2.63538,44500000.0
2008-10-09 23:35:00,2.63663,2.63688,2.63243,2.63507,46500000.0
2008-10-09 23:40:00,2.63451,2.63781,2.62922,2.62922,36630000.0
2008-10-09 23:45:00,2.63177,2.6359,2.63035,2.63431,38000000.0
2008-10-09 23:50:00,2.63021,2.63524,2.62833,2.63054,67630000.0
2008-10-09 23:55:00,2.63334,2.63453,2.62904,2.62955,44130000.0
2008-10-10 00:00:00,2.63315,2.63483,2.62778,2.63225,60630000.0
2008-10-10 00:05:00,2.63429,2.63638,2.62804,2.63224,52380000.0
2008-10-10 00:10:00,2.63338,2.63692,2.62945,2.63591,42380000.0
2008-10-10 00:15:00,2.63385,2.63676,2.63106,2.63454,49630000.0
2008-10-10 00:20:00,2.63436,2.63663,2.63149,2.63577,45000000.0
2008-10-10 00:25:00,2.6357,2.63687,2.62793,2.63591,64000000.0
2008-10-10 00:30:00,2.63559,2.63738,2.62691,2.62895,45760000.0
2008-10-10 00:35:00,2.62986,2.63405,2.62534,2.62802,44380000.0
2008-10-10 00:40:00,2.62917,2.63355,2.62795,2.6324,37250000.0
2008-10-10 00:45:00,2.63254,2.63904,2.6282,2.63761,52510000.0
2008-10-10 00:50:00,2.6376,2.63836,2.63171,2.63636,49880000.0
2008-10-10 00:55:00,2.63447,2.63879,2.63104,2.63111,50380000.0
2008-10-10 01:00:00,2.63518,2.63618,2.62799,2.63373,53260000.0
2008-10-10 01:05:00,2.63213,2.65432,2.63005,2.64161,47130000.0
2008-10-10 01:10:00,2.64838,2.6536,2.63881,2.64561,42260000.0
2008-10-10 01:15:00,2.66428,2.67496,2.65367,2.65842,43630000.0
2008-10-10 01:20:00,2.6575,2.65938,2.63865,2.65106,54510000.0
2008-10-10 01:25:00,2.65331,2.65616,2.64735,2.65295,44880000.0
2008-10-10 01:30:00,2.65358,2.66068,2.65252,2.65816,48630000.0
2008-10-10 01:35:00,2.65222,2.65924,2.64113,2.65734,43250000.0
2008-10-10 01:40:00,2.65818,2.65953,2.64473,2.65628,32630000.0
2008-10-10 01:45:00,2.65615,2.65922,2.64733,2.64733,52750000.0
2008-10-10 01:50:00,2.6563,2.65998,2.65001,2.65796,53760000.0
2008-10-10 01:55:00,2.65505,2.65917,2.65258,2.65883,32150000.0
2008-10-10 02:00:00,2.65717,2.66044,2.65291,2.65434,46880000.0
2008-10-10 02:05:00,2.65581,2.66902,2.65132,2.65285,45250000.0
2008-10-10 02:10:00,2.65302,2.65638,2.6496,2.65547,52750000.0
2008-10-10 02:15:00,2.6558,2.65872,2.64819,2.65509,51500000.0
2008-10-10 02:20:00,2.65409,2.65727,2.64953,2.65351,40630000.0
2008-10-10 02:25:00,2.6523,2.65526,2.64927,2.65496,39260000.0
2008-10-10 02:30:00,2.65506,2.65506,2.64544,2.65039,55510000.0
2008-10-10 02:35:00,2.64943,2.65458,2.6491,2.65244,36500000.0
2008-10-10 02:40:00,2.65353,2.65499,2.64937,2.65349,56270000.0
2008-10-10 02:45:00,2.65177,2.65429,2.6424,2.65112,48500000.0
2008-10-10 02:50:00,2.65025,2.65444,2.64244,2.65105,34000000.0
2008-10-10 02:55:00,2.65261,2.65505,2.64849,2.65431,48260000.0
2008-10-10 03:00:00,2.65415,2.65553,2.64686,2.64844,46010000.0
2008-10-10 03:05:00,2.65447,2.65447,2.64522,2.64689,48130000.0
2008-10-10 03:10:00,2.64419,2.64801,2.63595,2.64325,50890000.0
2008-10-10 03:15:00,2.6417,2.64545,2.63607,2.64335,34630000.0
2008-10-10 03:20:00,2.64482,2.65287,2.64353,2.64814,41500000.0
2008-10-10 03:25:00,2.64997,2.64997,2.64298,2.64715,37260000.0
2008-10-10 03:30:00,2.64817,2.65076,2.64349,2.6494,48380000.0
2008-10-10 03:35:00,2.65237,2.65305,2.64714,2.65117,42130000.0
2008-10-10 03:40:00,2.64815,2.6526,2.64167,2.64691,38500000.0
2008-10-10 03:45:00,2.64511,2.65024,2.63836,2.64742,41130000.0
2008-10-10 03:50:00,2.64433,2.64753,2.63374,2.63986,48500000.0
2008-10-10 03:55:00,2.65118,2.65138,2.63572,2.63734,40890000.0
2008-10-10 04:00:00,2.63961,2.6452,2.63524,2.63711,34380000.0
2008-10-10 04:05:00,2.63813,2.64558,2.63476,2.63476,43510000.0
2008-10-10 04:10:00,2.6399,2.6463,2.63395,2.6463,42890000.0
2008-10-10 04:15:00,2.63892,2.64594,2.63303,2.64385,49510000.0
2008-10-10 04:20:00,2.63485,2.64474,2.62928,2.63894,46130000.0
2008-10-10 04:25:00,2.64223,2.64313,2.6313,2.64306,48250000.0
2008-10-10 04:30:00,2.64212,2.64408,2.62899,2.63062,39380000.0
2008-10-10 04:35:00,2.63649,2.64224,2.63224,2.63921,37630000.0
2008-10-10 04:40:00,2.64363,2.64505,2.63386,2.64375,47130000.0
2008-10-10 04:45:00,2.63435,2.64455,2.63252,2.64344,43130000.0
2008-10-10 04:50:00,2.64469,2.64619,2.6336,2.64439,34880000.0
2008-10-10 04:55:00,2.63503,2.64321,2.63262,2.63972,45010000.0
2008-10-10 05:00:00,2.64211,2.6479,2.63202,2.63664,47000000.0
2008-10-10 05:05:00,2.63885,2.64704,2.63331,2.64546,52890000.0
2008-10-10 05:10:00,2.63491,2.65046,2.63435,2.64739,41140000.0
2008-10-10 05:15:00,2.64796,2.651,2.6383,2.64089,42640000.0
2008-10-10 05:20:00,2.64987,2.64987,2.63663,2.64767,53500000.0
2008-10-10 05:25:00,2.63739,2.64727,2.63633,2.64706,40750000.0
2008-10-10 05:30:00,2.64495,2.64816,2.63944,2.64623,36250000.0
2008-10-10 05:35:00,2.64785,2.64806,2.63627,2.6404,46640000.0
2008-10-10 05:40:00,2.64555,2.64782,2.63566,2.64088,44130000.0
2008-10-10 05:45:00,2.64693,2.64981,2.63802,2.64908,43880000.0
2008-10-10 05:50:00,2.63931,2.65001,2.63713,2.64747,44880000.0
2008-10-10 05:55:00,2.64626,2.65247,2.63973,2.65032,37250000.0
2008-10-10 06:00:00,2.64129,2.65244,2.64081,2.6482,46770000.0
2008-10-10 06:05:00,2.65306,2.65306,2.63942,2.65077,47500000.0
2008-10-10 06:10:00,2.64041,2.65321,2.63782,2.65321,41500000.0
2008-10-10 06:15:00,2.65342,2.65615,2.64157,2.65568,48250000.0
2008-10-10 06:20:00,2.6471,2.65602,2.64289,2.65348,60010000.0
2008-10-10 06:25:00,2.65364,2.65537,2.64478,2.65537,45630000.0
2008-10-10 06:30:00,2.65555,2.65655,2.64192,2.64948,51390000.0
2008-10-10 06:35:00,2.642,2.65439,2.64131,2.65297,46380000.0
2008-10-10 06:40:00,2.65176,2.65526,2.64835,2.65386,44260000.0
2008-10-10 06:45:00,2.65296,2.65604,2.64494,2.65304,47260000.0
2008-10-10 06:50:00,2.6549,2.65708,2.64894,2.65527,44890000.0
2008-10-10 06:55:00,2.65817,2.6584,2.6479,2.64847,50010000.0
2008-10-10 07:00:00,2.6505,2.65093,2.64207,2.64719,35380000.0
2008-10-10 07:05:00,2.64339,2.64874,2.63796,2.64455,42500000.0
2008-10-10 07:10:00,2.64832,2.65355,2.64329,2.64807,38010000.0
2008-10-10 07:15:00,2.6471,2.6471,2.63841,2.64001,44500000.0
2008-10-10 07:20:00,2.63817,2.64344,2.63636,2.63732,44510000.0
2008-10-10 07:25:00,2.64088,2.64267,2.63554,2.64236,61880000.0
2008-10-10 07:30:00,2.64358,2.65142,2.63922,2.64996,49390000.0
2008-10-10 07:35:00,2.64921,2.65376,2.64734,2.65037,48630000.0
2008-10-10 07:40:00,2.65058,2.65086,2.64083,2.64325,48250000.0
2008-10-10 07:45:00,2.64432,2.64995,2.63804,2.64686,47390000.0
2008-10-10 07:50:00,2.65123,2.66078,2.64613,2.66078,46630000.0
2008-10-10 07:55:00,2.66052,2.67214,2.65644,2.65853,50250000.0
2008-10-10 08:00:00,2.66188,2.66344,2.65453,2.66216,50260000.0
2008-10-10 08:05:00,2.66236,2.68156,2.65827,2.68156,43130000.0
2008-10-10 08:10:00,2.67698,2.69036,2.67656,2.68679,41880000.0
2008-10-10 08:15:00,2.6883,2.68859,2.68031,2.68526,46510000.0
2008-10-10 08:20:00,2.6848,2.6904,2.67939,2.68668,47380000.0
2008-10-10 08:25:00,2.6845,2.68686,2.67684,2.6796,38510000.0
2008-10-10 08:30:00,2.67776,2.68126,2.66049,2.66512,48880000.0
2008-10-10 08:35:00,2.66551,2.66971,2.66238,2.664,42010000.0
2008-10-10 08:40:00,2.66487,2.66816,2.65957,2.66224,48760000.0
2008-10-10 08:45:00,2.66494,2.66494,2.64731,2.64796,45380000.0
2008-10-10 08:50:00,2.65029,2.65283,2.64354,2.65203,41020000.0
2008-10-10 08:55:00,2.65043,2.65234,2.6436,2.64858,44010000.0
2008-10-10 09:00:00,2.6533,2.66071,2.64829,2.65648,47130000.0
2008-10-10 09:05:00,2.65188,2.65309,2.64106,2.64486,45000000.0
2008-10-10 09:10:00,2.64212,2.64572,2.6343,2.6383,38140000.0
2008-10-10 09:15:00,2.63783,2.64204,2.63123,2.64173,45000000.0
2008-10-10 09:20:00,2.64163,2.6428,2.63402,2.63783,50130000.0
2008-10-10 09:25:00,2.63949,2.63949,2.62779,2.63395,59140000.0
2008-10-10 09:30:00,2.63212,2.63212,2.61391,2.61612,37500000.0
2008-10-10 09:35:00,2.61609,2.61907,2.60124,2.60652,47640000.0
2008-10-10 09:40:00,2.60544,2.60546,2.59547,2.60374,47750000.0
2008-10-10 09:45:00,2.60623,2.61617,2.6022,2.61385,37750000.0
2008-10-10 09:50:00,2.61298,2.61748,2.61126,2.6153,38000000.0
2008-10-10 09:55:00,2.61361,2.62383,2.61017,2.61942,53130000.0
2008-10-10 10:00:00,2.61553,2.61899,2.60959,2.61351,50380000.0
2008-10-10 10:05:00,2.61249,2.62122,2.60188,2.6099,51380000.0
2008-10-10 10:10:00,2.6128,2.61698,2.59955,2.60391,33130000.0
2008-10-10 10:15:00,2.60039,2.60691,2.59379,2.59956,42260000.0
2008-10-10 10:20:00,2.59775,2.60654,2.59279,2.60421,39760000.0
2008-10-10 10:25:00,2.60572,2.61269,2.60035,2.6111,40260000.0
2008-10-10 10:30:00,2.60665,2.61065,2.59778,2.60238,46880000.0
2008-10-10 10:35:00,2.60144,2.60441,2.59205,2.5966,58000000.0
2008-10-10 10:40:00,2.59431,2.60313,2.59084,2.5955,51880000.0
2008-10-10 10:45:00,2.59536,2.60613,2.59536,2.60303,49130000.0
2008-10-10 10:50:00,2.60161,2.60537,2.59925,2.6038,39380000.0
2008-10-10 10:55:00,2.60371,2.60852,2.60035,2.60755,49380000.0
2008-10-10 11:00:00,2.6074,2.6155,2.60584,2.61305,60250000.0
2008-10-10 11:05:00,2.61059,2.62095,2.60888,2.6178,48510000.0
2008-10-10 11:10:00,2.61888,2.62284,2.61395,2.6189,50510000.0
2008-10-10 11:15:00,2.62388,2.63063,2.62084,2.62893,46250000.0
2008-10-10 11:20:00,2.6278,2.63301,2.62243,2.62882,49880000.0
2008-10-10 11:25:00,2.62887,2.62954,2.62231,2.62664,49380000.0
2008-10-10 11:30:00,2.62608,2.63517,2.62421,2.63516,45130000.0
2008-10-10 11:35:00,2.63325,2.64191,2.63325,2.63758,44130000.0
2008-10-10 11:40:00,2.63815,2.64241,2.63251,2.64064,50630000.0
2008-10-10 11:45:00,2.64271,2.64628,2.63797,2.64628,41750000.0
2008-10-10 11:50:00,2.64701,2.65002,2.6434,2.64791,45750000.0
2008-10-10 11:55:00,2.64712,2.64712,2.62782,2.63118,47780000.0
2008-10-10 12:00:00,2.63163,2.63433,2.62361,2.63202,40890000.0
2008-10-10 12:05:00,2.63148,2.63249,2.62416,2.62929,42890000.0
2008-10-10 12:10:00,2.62896,2.6373,2.62457,2.62921,43880000.0
2008-10-10 12:15:00,2.62702,2.63362,2.62388,2.63155,42510000.0
2008-10-10 12:20:00,2.62971,2.63474,2.62533,2.6297,51520000.0
2008-10-10 12:25:00,2.63095,2.63632,2.62905,2.6333,51140000.0
2008-10-10 12:30:00,2.63578,2.64365,2.63578,2.64173,39250000.0
2008-10-10 12:35:00,2.63956,2.64151,2.63492,2.63815,44140000.0
2008-10-10 12:40:00,2.63526,2.64015,2.63203,2.63336,44000000.0
2008-10-10 12:45:00,2.63376,2.63713,2.62978,2.63535,43640000.0
2008-10-10 12:50:00,2.63403,2.63626,2.62568,2.63046,56260000.0
2008-10-10 12:55:00,2.62774,2.63355,2.62338,2.62425,55880000.0
2008-10-10 13:00:00,2.62741,2.63168,2.62152,2.63069,62250000.0
2008-10-10 13:05:00,2.62666,2.63154,2.62156,2.62314,44510000.0
2008-10-10 13:10:00,2.62567,2.62615,2.61973,2.62331,42380000.0
2008-10-10 13:15:00,2.62344,2.62481,2.61375,2.61553,40750000.0
2008-10-10 13:20:00,2.61194,2.61964,2.61138,2.61953,51500000.0
2008-10-10 13:25:00,2.61741,2.62218,2.61384,2.61617,59010000.0
2008-10-10 13:30:00,2.61629,2.62191,2.61216,2.61753,42010000.0
2008-10-10 13:35:00,2.62009,2.62312,2.61319,2.62312,46770000.0
2008-10-10 13:40:00,2.62308,2.62601,2.61493,2.62178,64000000.0
2008-10-10 13:45:00,2.62691,2.63072,2.62182,2.62918,40010000.0
2008-10-10 13:50:00,2.62934,2.63449,2.62475,2.63032,40130000.0
2008-10-10 13:55:00,2.63199,2.63221,2.61949,2.61949,51010000.0
2008-10-10 14:00:00,2.62457,2.62636,2.61748,2.61977,46890000.0
2008-10-10 14:05:00,2.61794,2.62033,2.61069,2.61264,43250000.0
2008-10-10 14:10:00,2.61216,2.61318,2.60361,2.60394,48750000.0
2008-10-10 14:15:00,2.60566,2.60967,2.60086,2.6061,39500000.0
2008-10-10 14:20:00,2.60314,2.61098,2.60314,2.60857,48500000.0
2008-10-10 14:25:00,2.6094,2.61448,2.60367,2.61322,43130000.0
2008-10-10 14:30:00,2.61254,2.61428,2.60758,2.61152,40640000.0
2008-10-10 14:35:00,2.61022,2.61545,2.60708,2.61247,45140000.0
2008-10-10 14:40:00,2.61431,2.62047,2.61302,2.61972,45500000.0
2008-10-10 14:45:00,2.6194,2.62721,2.61771,2.62721,48250000.0
2008-10-10 14:50:00,2.62467,2.63155,2.61837,2.62967,50390000.0
2008-10-10 14:55:00,2.62957,2.63994,2.62347,2.63994,53750000.0
2008-10-10 15:00:00,2.64123,2.64423,2.62784,2.63183,55510000.0
2008-10-10 15:05:00,2.63356,2.63667,2.62761,2.63321,39630000.0
2008-10-10 15:10:00,2.63907,2.64607,2.63497,2.63551,46890000.0
2008-10-10 15:15:00,2.63927,2.64472,2.63457,2.63612,42380000.0
2008-10-10 15:20:00,2.63951,2.64036,2.62487,2.63626,46130000.0
2008-10-10 15:25:00,2.63729,2.63729,2.63105,2.63529,38390000.0
2008-10-10 15:30:00,2.63712,2.63957,2.63188,2.63738,49380000.0
2008-10-10 15:35:00,2.63974,2.64604,2.6321,2.63687,37260000.0
2008-10-10 15:40:00,2.63566,2.63616,2.62661,2.6288,38130000.0
2008-10-10 15:45:00,2.63182,2.6346,2.62542,2.63109,50010000.0
2008-10-10 15:50:00,2.63459,2.6355,2.62641,2.63235,42630000.0
2008-10-10 15:55:00,2.63398,2.63398,2.62139,2.63075,46500000.0
2008-10-10 16:00:00,2.63425,2.63551,2.62883,2.63427,42750000.0
2008-10-10 16:05:00,2.63437,2.6353,2.62442,2.62726,47630000.0
2008-10-10 16:10:00,2.63144,2.63283,2.61299,2.61824,44880000.0
2008-10-10 16:15:00,2.61633,2.62974,2.61523,2.62358,51750000.0
2008-10-10 16:20:00,2.62811,2.63135,2.61811,2.62614,47000000.0
2008-10-10 16:25:00,2.62277,2.63465,2.61914,2.63465,43760000.0
2008-10-10 16:30:00,2.62979,2.63722,2.62197,2.63397,44510000.0
2008-10-10 16:35:00,2.63676,2.63723,2.62439,2.63071,44000000.0
2008-10-10 16:40:00,2.63578,2.64534,2.62838,2.64387,44130000.0
2008-10-10 16:45:00,2.64407,2.64545,2.63904,2.64247,42500000.0
2008-10-10 16:50:00,2.64055,2.64517,2.6367,2.64126,36250000.0
2008-10-10 16:55:00,2.64366,2.65098,2.6413,2.64896,43750000.0
2008-10-10 17:00:00,2.64817,2.64817,2.63722,2.64451,39130000.0
2008-10-10 17:05:00,2.64645,2.64692,2.63399,2.64402,44250000.0
2008-10-10 17:10:00,2.64227,2.65407,2.64227,2.6497,33760000.0
2008-10-10 17:15:00,2.65248,2.65501,2.64767,2.65147,46640000.0
2008-10-10 17:20:00,2.6495,2.65868,2.64332,2.65868,41000000.0
2008-10-10 17:25:00,2.65773,2.66324,2.65082,2.66324,43760000.0
2008-10-10 17:30:00,2.66131,2.67981,2.66131,2.67695,48750000.0
2008-10-10 17:35:00,2.67298,2.68028,2.66243,2.66879,44760000.0
2008-10-10 17:40:00,2.67104,2.67123,2.66728,2.67123,47500000.0
2008-10-10 17:45:00,2.67062,2.67472,2.66849,2.67237,50880000.0
2008-10-10 17:50:00,2.67381,2.67653,2.66879,2.67653,45880000.0
2008-10-10 17:55:00,2.67495,2.67645,2.66802,2.67243,44260000.0
2008-10-10 18:00:00,2.67391,2.67481,2.66816,2.67293,43630000.0
2008-10-10 18:05:00,2.67201,2.67324,2.66783,2.66882,47260000.0
2008-10-10 18:10:00,2.67167,2.67391,2.66731,2.67308,39640000.0
2008-10-10 18:15:00,2.67437,2.67476,2.66285,2.67042,63010000.0
2008-10-10 18:20:00,2.66929,2.6783,2.6602,2.66767,49750000.0
2008-10-10 18:25:00,2.66671,2.66928,2.65657,2.66217,31130000.0
2008-10-10 18:30:00,2.66546,2.66916,2.65881,2.65881,61500000.0
2008-10-10 18:35:00,2.66711,2.66899,2.65978,2.66498,43630000.0
2008-10-10 18:40:00,2.66229,2.66764,2.65408,2.65805,53000000.0
2008-10-10 18:45:00,2.65528,2.66025,2.65325,2.6579,42000000.0
2008-10-10 18:50:00,2.65458,2.65738,2.63783,2.645,48750000.0
2008-10-10 18:55:00,2.64413,2.65027,2.64074,2.64379,51000000.0
2008-10-10 19:00:00,2.64602,2.65296,2.64151,2.65122,40880000.0
2008-10-10 19:05:00,2.64977,2.65271,2.6454,2.64782,46260000.0
2008-10-10 19:10:00,2.64893,2.65367,2.64653,2.64843,46250000.0
2008-10-10 19:15:00,2.65003,2.65616,2.64597,2.65188,54880000.0
2008-10-10 19:20:00,2.65569,2.65753,2.64713,2.65176,51260000.0
2008-10-10 19:25:00,2.6534,2.65581,2.64874,2.65448,46380000.0
2008-10-10 19:30:00,2.65552,2.66201,2.65304,2.66127,48900000.0
2008-10-10 19:35:00,2.66,2.6644,2.65673,2.66286,42640000.0
2008-10-10 19:40:00,2.66421,2.66983,2.6624,2.66956,37130000.0
2008-10-10 19:45:00,2.67024,2.67799,2.66763,2.67547,43250000.0
2008-10-10 19:50:00,2.67647,2.68188,2.66791,2.67879,46880000.0
2008-10-10 19:55:00,2.67864,2.68061,2.66751,2.67497,54530000.0
2008-10-10 20:00:00,2.67548,2.67882,2.67118,2.67688,44630000.0
2008-10-10 20:05:00,2.67698,2.67725,2.66849,2.67301,51750000.0
2008-10-10 20:10:00,2.67182,2.67227,2.6651,2.67142,39630000.0
2008-10-10 20:15:00,2.66946,2.674,2.66546,2.674,38510000.0
2008-10-10 20:20:00,2.67207,2.67556,2.67044,2.67283,51500000.0
2008-10-10 20:25:00,2.6748,2.6894,2.67214,2.68862,51250000.0
2008-10-10 20:30:00,2.68829,2.68829,2.67397,2.68427,47880000.0
2008-10-10 20:35:00,2.68501,2.69238,2.68273,2.68813,42250000.0
2008-10-10 20:40:00,2.68886,2.70227,2.68184,2.70084,58880000.0
2008-10-10 20:45:00,2.70219,2.70499,2.69152,2.69625,32130000.0
2008-10-10 20:50:00,2.69532,2.69663,2.68907,2.69438,46140000.0
2008-10-10 20:55:00,2.69316,2.69564,2.6866,2.6932,47390000.0
2008-10-10 21:00:00,2.68641,2.6945,2.68113,2.68294,42130000.0
2008-10-10 21:05:00,2.68437,2.68608,2.67777,2.67871,46380000.0
2008-10-10 21:10:00,2.67779,2.68463,2.66802,2.67172,32260000.0
2008-10-10 21:15:00,2.67641,2.67748,2.66291,2.66662,37130000.0
2008-10-10 21:20:00,2.66382,2.66747,2.65761,2.66076,26750000.0
2008-10-10 21:25:00,2.66489,2.66489,2.65373,2.65888,42260000.0
2008-10-10 21:30:00,2.65859,2.65976,2.64959,2.65271,51500000.0
2008-10-10 21:35:00,2.65102,2.65588,2.64665,2.65412,44880000.0
2008-10-10 21:40:00,2.65489,2.66318,2.65094,2.65649,36630000.0
2008-10-10 21:45:00,2.65654,2.66096,2.65529,2.65737,47510000.0
2008-10-10 21:50:00,2.65437,2.65934,2.65064,2.65934,40130000.0
2008-10-10 21:55:00,2.66033,2.66269,2.65271,2.65271,43770000.0
2008-10-10 22:00:00,2.65736,2.65844,2.65261,2.65844,38880000.0
2008-10-10 22:05:00,2.65932,2.66221,2.65612,2.65924,48750000.0
2008-10-10 22:10:00,2.65734,2.6763,2.65449,2.67363,39630000.0
2008-10-10 22:15:00,2.67672,2.67672,2.67038,2.67411,46130000.0
2008-10-10 22:20:00,2.67414,2.6743,2.66511,2.66784,45010000.0
2008-10-10 22:25:00,2.66749,2.66847,2.66403,2.66741,50250000.0
2008-10-10 22:30:00,2.66766,2.66818,2.66338,2.66415,38010000.0
2008-10-10 22:35:00,2.66562,2.66601,2.64799,2.64913,36880000.0
2008-10-10 22:40:00,2.65098,2.66514,2.64985,2.66404,38130000.0
2008-10-10 22:45:00,2.66273,2.66539,2.65996,2.66182,34630000.0
2008-10-10 22:50:00,2.66446,2.66667,2.6604,2.66515,50250000.0
2008-10-10 22:55:00,2.66428,2.67099,2.65525,2.67099,40890000.0
2008-10-12 23:00:00,2.63748,2.64067,2.6356,2.64002,24000000.0
2008-10-12 23:05:00,2.63652,2.64343,2.63522,2.64328,25880000.0
2008-10-12 23:10:00,2.64431,2.64472,2.6398,2.64398,27750000.0
2008-10-12 23:15:00,2.64067,2.64427,2.63872,2.64381,25250000.0
2008-10-12 23:20:00,2.64113,2.64407,2.63858,2.64022,21750000.0
2008-10-12 23:25:00,2.64168,2.64412,2.64143,2.64412,24750000.0
2008-10-12 23:30:00,2.64278,2.64741,2.6409,2.64474,37380000.0
2008-10-12 23:35:00,2.64474,2.64474,2.63937,2.64262,40880000.0
2008-10-12 23:40:00,2.64274,2.64646,2.64118,2.64262,38760000.0
2008-10-12 23:45:00,2.64317,2.64581,2.64141,2.64413,30500000.0
2008-10-12 23:50:00,2.64449,2.64554,2.6386,2.64147,54880000.0
2008-10-12 23:55:00,2.64452,2.64544,2.63978,2.64037,48380000.0
2008-10-13 00:00:00,2.6416,2.64224,2.63349,2.63989,61500000.0
2008-10-13 00:05:00,2.63938,2.6406,2.63395,2.63921,55880000.0
2008-10-13 00:10:00,2.63881,2.64211,2.63476,2.63809,46380000.0
2008-10-13 00:15:00,2.63736,2.64088,2.63393,2.63792,48000000.0
2008-10-13 00:20:00,2.63494,2.63832,2.63427,2.63788,38000000.0
2008-10-13 00:25:00,2.63751,2.63852,2.6321,2.63735,61880000.0
2008-10-13 00:30:00,2.63756,2.64009,2.6312,2.63824,47500000.0
2008-10-13 00:35:00,2.63829,2.64044,2.63077,2.63077,48140000.0
2008-10-13 00:40:00,2.6358,2.63897,2.62363,2.62363,43000000.0
2008-10-13 00:45:00,2.62412,2.62677,2.61941,2.6241,43630000.0
2008-10-13 00:50:00,2.62394,2.625,2.61916,2.62266,46390000.0
2008-10-13 00:55:00,2.62159,2.62516,2.61867,2.62311,56390000.0
2008-10-13 01:00:00,2.62245,2.62462,2.61198,2.62151,55260000.0
2008-10-13 01:05:00,2.62254,2.62466,2.60746,2.61329,47010000.0
2008-10-13 01:10:00,2.61421,2.61515,2.60809,2.60899,36010000.0
2008-10-13 01:15:00,2.61435,2.61566,2.60611,2.61423,42500000.0
2008-10-13 01:20:00,2.61436,2.61552,2.60689,2.61152,56380000.0
2008-10-13 01:25:00,2.61411,2.61695,2.60882,2.61508,46510000.0
2008-10-13 01:30:00,2.60934,2.61819,2.60911,2.61684,52380000.0
2008-10-13 01:35:00,2.61256,2.61669,2.60805,2.61523,41630000.0
2008-10-13 01:40:00,2.61644,2.61737,2.60953,2.61563,35250000.0
2008-10-13 01:45:00,2.61461,2.61814,2.60945,2.61777,48630000.0
2008-10-13 01:50:00,2.6146,2.61707,2.60988,2.61049,50280000.0
2008-10-13 01:55:00,2.615,2.61728,2.61064,2.61116,40750000.0
2008-10-13 02:00:00,2.61714,2.61722,2.61155,2.615,31880000.0
2008-10-13 02:05:00,2.61442,2.6168,2.6091,2.61444,49270000.0
2008-10-13 02:10:00,2.61693,2.61693,2.60963,2.61442,47500000.0
2008-10-13 02:15:00,2.61273,2.61746,2.61015,2.61221,38760000.0
2008-10-13 02:20:00,2.61212,2.61796,2.60835,2.61075,41750000.0
2008-10-13 02:25:00,2.61142,2.61639,2.60929,2.61352,45000000.0
2008-10-13 02:30:00,2.61331,2.61736,2.60848,2.61216,41630000.0
2008-10-13 02:35:00,2.61543,2.61885,2.60989,2.61751,49750000.0
2008-10-13 02:40:00,2.6175,2.61987,2.6114,2.61987,44630000.0
2008-10-13 02:45:00,2.61718,2.62099,2.61436,2.6191,46880000.0
2008-10-13 02:50:00,2.61645,2.6227,2.61387,2.6227,44260000.0
2008-10-13 02:55:00,2.61997,2.62022,2.61241,2.61974,59380000.0
2008-10-13 03:00:00,2.61739,2.62061,2.61412,2.6142,46000000.0
2008-10-13 03:05:00,2.61819,2.61877,2.6111,2.61877,52630000.0
2008-10-13 03:10:00,2.61956,2.62176,2.61468,2.62038,47510000.0
2008-10-13 03:15:00,2.62064,2.62369,2.61637,2.62209,42010000.0
2008-10-13 03:20:00,2.61824,2.62247,2.61527,2.6176,41000000.0
2008-10-13 03:25:00,2.62176,2.62284,2.61557,2.62211,56880000.0
2008-10-13 03:30:00,2.6235,2.62427,2.61451,2.61806,67510000.0
2008-10-13 03:35:00,2.62456,2.62456,2.61416,2.61416,51880000.0
2008-10-13 03:40:00,2.62151,2.62207,2.61375,2.62207,56250000.0
2008-10-13 03:45:00,2.62081,2.62341,2.61421,2.61763,43750000.0
2008-10-13 03:50:00,2.6232,2.6232,2.61383,2.61686,50750000.0
2008-10-13 03:55:00,2.62237,2.6244,2.61373,2.62306,57630000.0
2008-10-13 04:00:00,2.6209,2.62632,2.61799,2.62473,42880000.0
2008-10-13 04:05:00,2.62277,2.62636,2.6197,2.62202,52150000.0
2008-10-13 04:10:00,2.62561,2.62956,2.62064,2.62064,35130000.0
2008-10-13 04:15:00,2.6236,2.62924,2.62083,2.62407,31880000.0
2008-10-13 04:20:00,2.62425,2.62793,2.62076,2.62685,37250000.0
2008-10-13 04:25:00,2.62756,2.62756,2.61964,2.62297,36630000.0
2008-10-13 04:30:00,2.62293,2.62854,2.62032,2.62777,37250000.0
2008-10-13 04:35:00,2.62501,2.63119,2.62145,2.62948,37880000.0
2008-10-13 04:40:00,2.62834,2.6305,2.62415,2.62714,33750000.0
2008-10-13 04:45:00,2.62814,2.64026,2.62562,2.64026,42760000.0
2008-10-13 04:50:00,2.64077,2.64515,2.63322,2.64222,48010000.0
2008-10-13 04:55:00,2.64666,2.64666,2.63786,2.64072,48880000.0
2008-10-13 05:00:00,2.64194,2.64271,2.63282,2.63901,37500000.0
2008-10-13 05:05:00,2.63981,2.64031,2.63128,2.63579,41890000.0
2008-10-13 05:10:00,2.63216,2.63897,2.63216,2.63795,37760000.0
2008-10-13 05:15:00,2.63981,2.64174,2.63547,2.63981,35130000.0
2008-10-13 05:20:00,2.63762,2.64228,2.63538,2.64187,40250000.0
2008-10-13 05:25:00,2.64132,2.64256,2.63629,2.64079,45760000.0
2008-10-13 05:30:00,2.64096,2.64096,2.63245,2.63733,50380000.0
2008-10-13 05:35:00,2.6372,2.63831,2.63257,2.63804,35750000.0
2008-10-13 05:40:00,2.63458,2.63832,2.63155,2.63651,42250000.0
2008-10-13 05:45:00,2.63493,2.63695,2.62987,2.6328,33880000.0
2008-10-13 05:50:00,2.63605,2.63673,2.62907,2.63264,44510000.0
2008-10-13 05:55:00,2.63555,2.63555,2.62828,2.63074,42000000.0
2008-10-13 06:00:00,2.62333,2.63347,2.62333,2.63006,51130000.0
2008-10-13 06:05:00,2.63079,2.63482,2.62638,2.62796,34380000.0
2008-10-13 06:10:00,2.62838,2.63276,2.62539,2.63276,45510000.0
2008-10-13 06:15:00,2.6321,2.63704,2.62625,2.6328,33630000.0
2008-10-13 06:20:00,2.63275,2.63815,2.63229,2.63237,39000000.0
2008-10-13 06:25:00,2.63769,2.6396,2.62938,2.63647,39500000.0
2008-10-13 06:30:00,2.63649,2.63682,2.62892,2.63619,37260000.0
2008-10-13 06:35:00,2.63507,2.63715,2.62775,2.63424,38250000.0
2008-10-13 06:40:00,2.63225,2.63516,2.6281,2.63082,38130000.0
2008-10-13 06:45:00,2.62938,2.63399,2.62644,2.62739,32380000.0
2008-10-13 06:50:00,2.63219,2.63359,2.62719,2.6292,42640000.0
2008-10-13 06:55:00,2.63153,2.63315,2.62763,2.62973,42880000.0
2008-10-13 07:00:00,2.63422,2.63454,2.62756,2.63113,52500000.0
2008-10-13 07:05:00,2.6327,2.63299,2.62611,2.63191,43250000.0
2008-10-13 07:10:00,2.633,2.63761,2.62845,2.63727,40000000.0
2008-10-13 07:15:00,2.63711,2.64244,2.63179,2.63875,61000000.0
2008-10-13 07:20:00,2.63535,2.63892,2.62746,2.63387,44630000.0
2008-10-13 07:25:00,2.63473,2.63473,2.62694,2.63293,46130000.0
2008-10-13 07:30:00,2.63224,2.63295,2.62525,2.6296,49750000.0
2008-10-13 07:35:00,2.62218,2.62909,2.62057,2.62418,48140000.0
2008-10-13 07:40:00,2.62794,2.62794,2.62007,2.62388,43640000.0
2008-10-13 07:45:00,2.62633,2.62727,2.62027,2.62516,41880000.0
2008-10-13 07:50:00,2.62172,2.62596,2.61251,2.61872,56750000.0
2008-10-13 07:55:00,2.61794,2.62053,2.60505,2.60765,38630000.0
2008-10-13 08:00:00,2.60729,2.60729,2.59824,2.60071,57760000.0
2008-10-13 08:05:00,2.60032,2.60032,2.57999,2.58615,45630000.0
2008-10-13 08:10:00,2.58541,2.58757,2.5772,2.5804,40510000.0
2008-10-13 08:15:00,2.57954,2.58684,2.57434,2.58497,41250000.0
2008-10-13 08:20:00,2.58452,2.58719,2.57894,2.58435,40630000.0
2008-10-13 08:25:00,2.58371,2.58695,2.57997,2.58347,48260000.0
2008-10-13 08:30:00,2.58316,2.58722,2.57308,2.57886,40510000.0
2008-10-13 08:35:00,2.57998,2.5816,2.5659,2.5757,49640000.0
2008-10-13 08:40:00,2.57211,2.58481,2.57147,2.57528,70130000.0
2008-10-13 08:45:00,2.573,2.57478,2.56845,2.5716,46760000.0
2008-10-13 08:50:00,2.57023,2.57336,2.56374,2.57336,45010000.0
2008-10-13 08:55:00,2.57358,2.57591,2.56842,2.57386,43000000.0
2008-10-13 09:00:00,2.57348,2.58365,2.56898,2.57669,49630000.0
2008-10-13 09:05:00,2.57784,2.58127,2.5732,2.57998,45640000.0
2008-10-13 09:10:00,2.57918,2.58201,2.57318,2.58048,41500000.0
2008-10-13 09:15:00,2.58117,2.58326,2.57393,2.5774,48380000.0
2008-10-13 09:20:00,2.57727,2.57965,2.57281,2.57807,44880000.0
2008-10-13 09:25:00,2.57432,2.57963,2.57282,2.57872,50250000.0
2008-10-13 09:30:00,2.57885,2.58029,2.57374,2.57441,31630000.0
2008-10-13 09:35:00,2.5773,2.5844,2.57428,2.58178,50510000.0
2008-10-13 09:40:00,2.58439,2.58921,2.57696,2.58899,62010000.0
2008-10-13 09:45:00,2.58934,2.5928,2.5838,2.59037,34880000.0
2008-10-13 09:50:00,2.59009,2.59905,2.58986,2.59731,42000000.0
2008-10-13 09:55:00,2.59603,2.59615,2.58858,2.59615,56250000.0
2008-10-13 10:00:00,2.5974,2.59979,2.59242,2.59701,41130000.0
2008-10-13 10:05:00,2.59783,2.59783,2.58816,2.59162,45250000.0
2008-10-13 10:10:00,2.59168,2.59455,2.58589,2.59426,50130000.0
2008-10-13 10:15:00,2.59623,2.60028,2.59405,2.59972,48880000.0
2008-10-13 10:20:00,2.59784,2.60578,2.59746,2.60097,39760000.0
2008-10-13 10:25:00,2.6031,2.60551,2.59775,2.60085,44630000.0
2008-10-13 10:30:00,2.60188,2.60188,2.59542,2.59646,36010000.0
2008-10-13 10:35:00,2.59915,2.6002,2.59176,2.6002,43260000.0
2008-10-13 10:40:00,2.60049,2.6023,2.59428,2.59761,43640000.0
2008-10-13 10:45:00,2.59398,2.60087,2.59384,2.59487,40130000.0
2008-10-13 10:50:00,2.59901,2.60153,2.59402,2.59788,47880000.0
2008-10-13 10:55:00,2.59764,2.59953,2.59094,2.59724,43130000.0
2008-10-13 11:00:00,2.59746,2.60093,2.59313,2.60093,45380000.0
2008-10-13 11:05:00,2.59841,2.60236,2.59562,2.60099,40510000.0
2008-10-13 11:10:00,2.60216,2.60216,2.59407,2.5991,50130000.0
2008-10-13 11:15:00,2.59753,2.60167,2.59313,2.60079,39510000.0
2008-10-13 11:20:00,2.60267,2.60418,2.59738,2.60237,46630000.0
2008-10-13 11:25:00,2.60275,2.60433,2.59836,2.60433,42880000.0
2008-10-13 11:30:00,2.60613,2.61259,2.60386,2.61011,48520000.0
2008-10-13 11:35:00,2.60981,2.61557,2.6061,2.61233,51630000.0
2008-10-13 11:40:00,2.61081,2.61577,2.6089,2.61147,49250000.0
2008-10-13 11:45:00,2.61116,2.61331,2.60635,2.6111,49380000.0
2008-10-13 11:50:00,2.61419,2.61576,2.60772,2.61373,37880000.0
2008-10-13 11:55:00,2.61435,2.61776,2.60972,2.61438,41500000.0
2008-10-13 12:00:00,2.61365,2.61718,2.61055,2.61499,40500000.0
2008-10-13 12:05:00,2.616,2.61937,2.61097,2.61808,49880000.0
2008-10-13 12:10:00,2.61728,2.61789,2.60975,2.61502,54760000.0
2008-10-13 12:15:00,2.61299,2.61655,2.6049,2.61046,42000000.0
2008-10-13 12:20:00,2.61071,2.61406,2.60507,2.61055,44260000.0
2008-10-13 12:25:00,2.61213,2.61465,2.60705,2.61373,49880000.0
2008-10-13 12:30:00,2.61517,2.61693,2.61151,2.61355,45510000.0
2008-10-13 12:35:00,2.61235,2.61605,2.60634,2.60751,42880000.0
2008-10-13 12:40:00,2.60247,2.61479,2.60247,2.61009,43750000.0
2008-10-13 12:45:00,2.60694,2.61227,2.60505,2.60921,48380000.0
2008-10-13 12:50:00,2.60706,2.60845,2.6025,2.60625,43390000.0
2008-10-13 12:55:00,2.60321,2.60927,2.59872,2.60927,51270000.0
2008-10-13 13:00:00,2.60821,2.60894,2.60297,2.60568,45750000.0
2008-10-13 13:05:00,2.60694,2.60866,2.60188,2.60618,47760000.0
2008-10-13 13:10:00,2.60911,2.61444,2.60609,2.61191,50500000.0
2008-10-13 13:15:00,2.61098,2.61778,2.60983,2.61778,42630000.0
2008-10-13 13:20:00,2.61691,2.61974,2.6107,2.61232,45750000.0
2008-10-13 13:25:00,2.61522,2.61522,2.60722,2.61081,45010000.0
2008-10-13 13:30:00,2.61344,2.61403,2.60634,2.60873,47630000.0
2008-10-13 13:35:00,2.60821,2.61028,2.60067,2.60507,47250000.0
2008-10-13 13:40:00,2.60503,2.60901,2.60321,2.60518,41130000.0
2008-10-13 13:45:00,2.59967,2.6051,2.59702,2.60094,41630000.0
2008-10-13 13:50:00,2.59967,2.60084,2.59412,2.59678,42750000.0
2008-10-13 13:55:00,2.59923,2.60299,2.59623,2.6014,43140000.0
2008-10-13 14:00:00,2.5974,2.6101,2.5974,2.6088,45880000.0
2008-10-13 14:05:00,2.60848,2.60848,2.6022,2.60366,39510000.0
2008-10-13 14:10:00,2.60754,2.60804,2.60173,2.60338,40250000.0
2008-10-13 14:15:00,2.59935,2.60537,2.59788,2.60449,55250000.0
2008-10-13 14:20:00,2.60426,2.60766,2.5972,2.6064,49510000.0
2008-10-13 14:25:00,2.60579,2.60793,2.6014,2.60151,41130000.0
2008-10-13 14:30:00,2.603,2.6058,2.59673,2.60222,48010000.0
2008-10-13 14:35:00,2.60205,2.60266,2.59581,2.59734,48380000.0
2008-10-13 14:40:00,2.60236,2.60236,2.59482,2.59689,43630000.0
2008-10-13 14:45:00,2.59685,2.60006,2.59316,2.59721,46380000.0
2008-10-13 14:50:00,2.60026,2.60404,2.59572,2.59768,43750000.0
2008-10-13 14:55:00,2.60083,2.60232,2.59654,2.60032,46000000.0
2008-10-13 15:00:00,2.59842,2.60068,2.59279,2.59459,51500000.0
2008-10-13 15:05:00,2.59632,2.59821,2.59043,2.59751,55510000.0
2008-10-13 15:10:00,2.59756,2.59856,2.59307,2.59714,36880000.0
2008-10-13 15:15:00,2.59449,2.59628,2.58999,2.59176,49500000.0
2008-10-13 15:20:00,2.59605,2.5982,2.59227,2.59804,53630000.0
2008-10-13 15:25:00,2.59708,2.59828,2.59112,2.59131,47260000.0
2008-10-13 15:30:00,2.59093,2.59594,2.59092,2.59377,44630000.0
2008-10-13 15:35:00,2.59262,2.59531,2.58757,2.59033,52010000.0
2008-10-13 15:40:00,2.59147,2.5951,2.58869,2.59086,22510000.0
2008-10-13 15:45:00,2.59448,2.59904,2.59063,2.59904,39130000.0
2008-10-13 15:50:00,2.59984,2.6035,2.59681,2.60132,41750000.0
2008-10-13 15:55:00,2.60094,2.60228,2.597,2.5983,47630000.0
2008-10-13 16:00:00,2.59887,2.6026,2.59236,2.60155,59130000.0
2008-10-13 16:05:00,2.60258,2.60823,2.59962,2.60823,48390000.0
2008-10-13 16:10:00,2.60746,2.61008,2.60205,2.60647,38390000.0
2008-10-13 16:15:00,2.60349,2.60722,2.60043,2.60285,50250000.0
2008-10-13 16:20:00,2.60361,2.60622,2.5983,2.5983,38750000.0
2008-10-13 16:25:00,2.6033,2.6033,2.59813,2.60096,48260000.0
2008-10-13 16:30:00,2.6006,2.60155,2.59494,2.60084,49010000.0
2008-10-13 16:35:00,2.60025,2.60178,2.59403,2.5983,50130000.0
2008-10-13 16:40:00,2.59937,2.60868,2.59937,2.60506,42380000.0
2008-10-13 16:45:00,2.60371,2.60751,2.60192,2.60708,44750000.0
2008-10-13 16:50:00,2.60681,2.60952,2.60033,2.60914,50880000.0
2008-10-13 16:55:00,2.60782,2.61088,2.60343,2.61064,49010000.0
2008-10-13 17:00:00,2.60914,2.61135,2.6043,2.60794,48630000.0
2008-10-13 17:05:00,2.60771,2.61043,2.60428,2.60906,40250000.0
2008-10-13 17:10:00,2.60989,2.61297,2.60474,2.60852,42630000.0
2008-10-13 17:15:00,2.60603,2.60857,2.60173,2.60848,44010000.0
2008-10-13 17:20:00,2.60848,2.61114,2.60443,2.60935,50140000.0
2008-10-13 17:25:00,2.61015,2.6119,2.60442,2.60954,49140000.0
2008-10-13 17:30:00,2.61107,2.6136,2.60551,2.60773,41010000.0
2008-10-13 17:35:00,2.60898,2.61078,2.6049,2.60999,47750000.0
2008-10-13 17:40:00,2.61083,2.61894,2.60519,2.61411,35130000.0
2008-10-13 17:45:00,2.61758,2.62014,2.61292,2.61764,44510000.0
2008-10-13 17:50:00,2.61559,2.62485,2.61446,2.62333,56880000.0
2008-10-13 17:55:00,2.62253,2.62453,2.61846,2.62364,55880000.0
2008-10-13 18:00:00,2.6232,2.628,2.61924,2.62346,56250000.0
2008-10-13 18:05:00,2.6254,2.63415,2.62272,2.6311,45140000.0
2008-10-13 18:10:00,2.63117,2.6374,2.62417,2.62921,35760000.0
2008-10-13 18:15:00,2.63057,2.63258,2.62374,2.62997,50390000.0
2008-10-13 18:20:00,2.63267,2.63287,2.62693,2.62857,41500000.0
2008-10-13 18:25:00,2.62885,2.62885,2.62021,2.62385,43630000.0
2008-10-13 18:30:00,2.6257,2.62676,2.62069,2.62469,51500000.0
2008-10-13 18:35:00,2.62559,2.62732,2.62259,2.62719,49630000.0
2008-10-13 18:40:00,2.62528,2.62999,2.62175,2.62639,43380000.0
2008-10-13 18:45:00,2.62434,2.62581,2.61703,2.62066,37250000.0
2008-10-13 18:50:00,2.62277,2.62366,2.61737,2.6221,44500000.0
2008-10-13 18:55:00,2.62377,2.62555,2.61795,2.62182,44760000.0
2008-10-13 19:00:00,2.62029,2.62296,2.61774,2.61843,55130000.0
2008-10-13 19:05:00,2.61843,2.61959,2.61299,2.61763,40890000.0
2008-10-13 19:10:00,2.61585,2.61773,2.61121,2.61598,49030000.0
2008-10-13 19:15:00,2.61322,2.62096,2.61165,2.61798,42130000.0
2008-10-13 19:20:00,2.61669,2.62166,2.6165,2.61804,41250000.0
2008-10-13 19:25:00,2.61644,2.62188,2.615,2.62026,45010000.0
2008-10-13 19:30:00,2.62027,2.62058,2.61029,2.61591,43000000.0
2008-10-13 19:35:00,2.61513,2.617,2.61073,2.61597,43130000.0
2008-10-13 19:40:00,2.61524,2.61659,2.61032,2.6154,40510000.0
2008-10-13 19:45:00,2.61382,2.61568,2.60709,2.60709,46380000.0
2008-10-13 19:50:00,2.61395,2.61544,2.60908,2.61272,52880000.0
2008-10-13 19:55:00,2.61262,2.61455,2.60764,2.614,48510000.0
2008-10-13 20:00:00,2.61046,2.61526,2.61046,2.61458,52250000.0
2008-10-13 20:05:00,2.6142,2.61664,2.61026,2.61475,39500000.0
2008-10-13 20:10:00,2.61371,2.61584,2.60934,2.60969,42880000.0
2008-10-13 20:15:00,2.6148,2.61735,2.61103,2.61447,46630000.0
2008-10-13 20:20:00,2.61527,2.61767,2.61241,2.6153,47760000.0
2008-10-13 20:25:00,2.61488,2.61862,2.6132,2.61523,48750000.0
2008-10-13 20:30:00,2.6153,2.62233,2.6153,2.62053,59390000.0
2008-10-13 20:35:00,2.62002,2.62137,2.61471,2.61866,49500000.0
2008-10-13 20:40:00,2.61605,2.62222,2.61551,2.62188,37380000.0
2008-10-13 20:45:00,2.62179,2.62231,2.61652,2.61986,46500000.0
2008-10-13 20:50:00,2.62066,2.62393,2.61781,2.61781,51510000.0
2008-10-13 20:55:00,2.6238,2.6238,2.61506,2.61802,42000000.0
2008-10-13 21:00:00,2.61817,2.6236,2.61347,2.62259,48380000.0
2008-10-13 21:05:00,2.61974,2.62197,2.61294,2.61393,41390000.0
2008-10-13 21:10:00,2.6161,2.61783,2.60953,2.61675,49260000.0
2008-10-13 21:15:00,2.61674,2.62029,2.61539,2.61748,42250000.0
2008-10-13 21:20:00,2.61884,2.61947,2.61164,2.61579,50130000.0
2008-10-13 21:25:00,2.61443,2.61611,2.6082,2.6111,52250000.0
2008-10-13 21:30:00,2.61135,2.61176,2.60548,2.60954,45750000.0
2008-10-13 21:35:00,2.60913,2.61345,2.6025,2.60585,52010000.0
2008-10-13 21:40:00,2.6069,2.60829,2.60124,2.60556,40640000.0
2008-10-13 21:45:00,2.60478,2.60719,2.60158,2.60719,45880000.0
2008-10-13 21:50:00,2.60628,2.60868,2.60198,2.60684,49750000.0
2008-10-13 21:55:00,2.60318,2.60612,2.59862,2.59862,53630000.0
2008-10-13 22:00:00,2.60422,2.60663,2.60059,2.60522,37380000.0
2008-10-13 22:05:00,2.60632,2.60741,2.59756,2.60437,44250000.0
2008-10-13 22:10:00,2.60475,2.60774,2.60281,2.6029,48000000.0
2008-10-13 22:15:00,2.60488,2.60488,2.59415,2.60331,37380000.0
2008-10-13 22:20:00,2.60306,2.60533,2.59606,2.60439,50010000.0
2008-10-13 22:25:00,2.599,2.60293,2.59568,2.60097,33630000.0
2008-10-13 22:30:00,2.60295,2.60841,2.5971,2.59996,45130000.0
2008-10-13 22:35:00,2.60009,2.60596,2.59637,2.60477,52380000.0
2008-10-13 22:40:00,2.60487,2.60495,2.59925,2.60293,40000000.0
2008-10-13 22:45:00,2.60185,2.60337,2.59693,2.59956,45630000.0
2008-10-13 22:50:00,2.60135,2.60163,2.59374,2.60052,60390000.0
2008-10-13 22:55:00,2.59642,2.60046,2.59303,2.59776,48880000.0
2008-10-13 23:00:00,2.59923,2.59923,2.59022,2.59762,48880000.0
2008-10-13 23:05:00,2.59857,2.60176,2.59323,2.59927,33880000.0
2008-10-13 23:10:00,2.59949,2.60049,2.59245,2.59883,40750000.0
2008-10-13 23:15:00,2.59883,2.59995,2.59385,2.59728,47140000.0
2008-10-13 23:20:00,2.59733,2.60089,2.59085,2.59587,42130000.0
2008-10-13 23:25:00,2.59187,2.59615,2.58763,2.59107,44750000.0
2008-10-13 23:30:00,2.59226,2.59453,2.58965,2.59198,40890000.0
2008-10-13 23:35:00,2.5926,2.59901,2.59039,2.59665,41520000.0
2008-10-13 23:40:00,2.59623,2.59895,2.59247,2.59656,54000000.0
2008-10-13 23:45:00,2.59621,2.59868,2.59253,2.59343,55140000.0
2008-10-13 23:50:00,2.59879,2.60051,2.59457,2.59733,44130000.0
2008-10-13 23:55:00,2.59655,2.5988,2.59173,2.59757,44750000.0
2008-10-14 00:00:00,2.59687,2.599,2.59294,2.599,46760000.0
2008-10-14 00:05:00,2.5987,2.60153,2.59382,2.59545,36380000.0
2008-10-14 00:10:00,2.5993,2.59954,2.59537,2.59696,36880000.0
2008-10-14 00:15:00,2.5969,2.60883,2.59393,2.60117,29510000.0
2008-10-14 00:20:00,2.59959,2.60327,2.59539,2.59801,43630000.0
2008-10-14 00:25:00,2.59738,2.59846,2.59075,2.59796,47270000.0
2008-10-14 00:30:00,2.59435,2.59896,2.59313,2.59774,39510000.0
2008-10-14 00:35:00,2.59404,2.59852,2.59128,2.59546,36640000.0
2008-10-14 00:40:00,2.59575,2.59725,2.59161,2.59316,34130000.0
2008-10-14 00:45:00,2.59477,2.5963,2.58937,2.59306,58010000.0
2008-10-14 00:50:00,2.59557,2.5961,2.59215,2.59528,48760000.0
2008-10-14 00:55:00,2.5941,2.5969,2.59125,2.59556,52010000.0
2008-10-14 01:00:00,2.59474,2.59626,2.59127,2.59458,59900000.0
2008-10-14 01:05:00,2.59352,2.59712,2.59142,2.59561,37750000.0
2008-10-14 01:10:00,2.59555,2.59649,2.59092,2.59562,40770000.0
2008-10-14 01:15:00,2.59575,2.59783,2.59287,2.5965,52510000.0
2008-10-14 01:20:00,2.5964,2.60164,2.59202,2.59316,41760000.0
2008-10-14 01:25:00,2.5953,2.59737,2.59024,2.59332,59260000.0
2008-10-14 01:30:00,2.59525,2.59552,2.59066,2.5928,41020000.0
2008-10-14 01:35:00,2.5944,2.59652,2.59043,2.59415,44760000.0
2008-10-14 01:40:00,2.59405,2.59635,2.58855,2.59438,60390000.0
2008-10-14 01:45:00,2.5928,2.59564,2.58828,2.59511,53780000.0
2008-10-14 01:50:00,2.59365,2.59533,2.58884,2.59445,38380000.0
2008-10-14 01:55:00,2.59267,2.59569,2.58934,2.59209,48510000.0
2008-10-14 02:00:00,2.59223,2.59523,2.59117,2.59272,31380000.0
2008-10-14 02:05:00,2.59164,2.59762,2.59027,2.59498,49380000.0
2008-10-14 02:10:00,2.59695,2.59796,2.59067,2.59326,53630000.0
2008-10-14 02:15:00,2.59472,2.59472,2.58726,2.59095,35380000.0
2008-10-14 02:20:00,2.59047,2.59247,2.58295,2.58741,38250000.0
2008-10-14 02:25:00,2.5912,2.5912,2.57886,2.57974,45270000.0
2008-10-14 02:30:00,2.58152,2.58379,2.57553,2.58095,39760000.0
2008-10-14 02:35:00,2.57819,2.58286,2.57585,2.58193,58000000.0
2008-10-14 02:40:00,2.58053,2.5853,2.5776,2.5853,38390000.0
2008-10-14 02:45:00,2.58061,2.58456,2.5774,2.57882,37630000.0
2008-10-14 02:50:00,2.57834,2.58408,2.57372,2.58346,48630000.0
2008-10-14 02:55:00,2.58281,2.58631,2.57724,2.58416,58260000.0
2008-10-14 03:00:00,2.58604,2.58727,2.58239,2.58507,51250000.0
2008-10-14 03:05:00,2.58862,2.59383,2.5856,2.58785,45880000.0
2008-10-14 03:10:00,2.58839,2.5923,2.58366,2.58586,58520000.0
2008-10-14 03:15:00,2.58523,2.58645,2.5808,2.58529,41880000.0
2008-10-14 03:20:00,2.58094,2.58944,2.58094,2.58914,41630000.0
2008-10-14 03:25:00,2.58777,2.58867,2.57956,2.58505,49880000.0
2008-10-14 03:30:00,2.58468,2.58584,2.57836,2.58176,57010000.0
2008-10-14 03:35:00,2.58126,2.5828,2.57702,2.57995,47760000.0
2008-10-14 03:40:00,2.58154,2.58367,2.57804,2.58074,51500000.0
2008-10-14 03:45:00,2.58162,2.58162,2.57469,2.57746,44010000.0
2008-10-14 03:50:00,2.57782,2.58003,2.57317,2.57834,53510000.0
2008-10-14 03:55:00,2.57882,2.57973,2.57308,2.57821,52390000.0
2008-10-14 04:00:00,2.57636,2.58101,2.57517,2.57931,43380000.0
2008-10-14 04:05:00,2.57726,2.58059,2.57541,2.57929,47880000.0
2008-10-14 04:10:00,2.57939,2.5798,2.57579,2.57718,28880000.0
2008-10-14 04:15:00,2.57935,2.58074,2.57572,2.58032,43000000.0
2008-10-14 04:20:00,2.5796,2.58166,2.57575,2.57847,32000000.0
2008-10-14 04:25:00,2.57847,2.57966,2.5737,2.57658,43010000.0
2008-10-14 04:30:00,2.57952,2.58111,2.57309,2.57988,38880000.0
2008-10-14 04:35:00,2.57683,2.58411,2.57668,2.58321,44000000.0
2008-10-14 04:40:00,2.58261,2.58261,2.57497,2.57628,38630000.0
2008-10-14 04:45:00,2.57957,2.5823,2.57622,2.58135,44760000.0
2008-10-14 04:50:00,2.57973,2.58137,2.57588,2.57919,33750000.0
2008-10-14 04:55:00,2.58086,2.58128,2.57485,2.57896,44380000.0
2008-10-14 05:00:00,2.57951,2.58143,2.57525,2.57989,41880000.0
2008-10-14 05:05:00,2.5808,2.58193,2.5764,2.57921,41880000.0
2008-10-14 05:10:00,2.57582,2.58073,2.57481,2.57859,36380000.0
2008-10-14 05:15:00,2.57804,2.58,2.57298,2.57953,35760000.0
2008-10-14 05:20:00,2.57673,2.58213,2.57596,2.58073,36630000.0
2008-10-14 05:25:00,2.581,2.58434,2.57858,2.58129,41250000.0
2008-10-14 05:30:00,2.58212,2.58271,2.57734,2.57978,46500000.0
2008-10-14 05:35:00,2.58068,2.58139,2.57735,2.5807,49000000.0
2008-10-14 05:40:00,2.58245,2.58321,2.5759,2.58138,44760000.0
2008-10-14 05:45:00,2.57947,2.58124,2.57591,2.5795,32390000.0
2008-10-14 05:50:00,2.58027,2.58102,2.57548,2.57877,40250000.0
2008-10-14 05:55:00,2.57887,2.58056,2.57522,2.58011,43750000.0
2008-10-14 06:00:00,2.57257,2.5808,2.57257,2.57804,47010000.0
2008-10-14 06:05:00,2.57948,2.58084,2.57464,2.57833,38250000.0
2008-10-14 06:10:00,2.57678,2.58067,2.57507,2.57879,47500000.0
2008-10-14 06:15:00,2.57839,2.58109,2.5744,2.57983,35250000.0
2008-10-14 06:20:00,2.57919,2.58094,2.57423,2.57423,43760000.0
2008-10-14 06:25:00,2.57949,2.58465,2.57611,2.58215,44640000.0
2008-10-14 06:30:00,2.58162,2.58424,2.57751,2.58363,40510000.0
2008-10-14 06:35:00,2.5812,2.58448,2.57871,2.58349,48880000.0
2008-10-14 06:40:00,2.58393,2.58393,2.57675,2.58017,43250000.0
2008-10-14 06:45:00,2.57771,2.58205,2.5734,2.5734,39130000.0
2008-10-14 06:50:00,2.57529,2.57984,2.57346,2.57512,43250000.0
2008-10-14 06:55:00,2.57499,2.57854,2.57312,2.57677,45000000.0
2008-10-14 07:00:00,2.5777,2.58054,2.57079,2.57359,47000000.0
2008-10-14 07:05:00,2.57484,2.57649,2.5647,2.57415,45130000.0
2008-10-14 07:10:00,2.57488,2.57634,2.5669,2.57134,39510000.0
2008-10-14 07:15:00,2.57161,2.57581,2.56643,2.57123,62260000.0
2008-10-14 07:20:00,2.57006,2.57438,2.56875,2.5736,46380000.0
2008-10-14 07:25:00,2.57055,2.57543,2.5689,2.57481,54750000.0
2008-10-14 07:30:00,2.57369,2.57646,2.56835,2.57332,55250000.0
2008-10-14 07:35:00,2.56868,2.57398,2.56744,2.57114,49630000.0
2008-10-14 07:40:00,2.57387,2.57568,2.56445,2.5702,44020000.0
2008-10-14 07:45:00,2.56921,2.5719,2.56389,2.56964,40250000.0
2008-10-14 07:50:00,2.57074,2.57185,2.56382,2.56948,56500000.0
2008-10-14 07:55:00,2.57061,2.57122,2.56457,2.56714,38000000.0
2008-10-14 08:00:00,2.56916,2.56916,2.562,2.56599,52390000.0
2008-10-14 08:05:00,2.56527,2.57677,2.56128,2.57677,42130000.0
2008-10-14 08:10:00,2.57624,2.57859,2.56932,2.57297,36010000.0
2008-10-14 08:15:00,2.57444,2.57752,2.57165,2.57543,37510000.0
2008-10-14 08:20:00,2.57677,2.58073,2.57329,2.57844,40000000.0
2008-10-14 08:25:00,2.57786,2.58005,2.5737,2.57804,49630000.0
2008-10-14 08:30:00,2.57634,2.57897,2.56928,2.57292,39630000.0
2008-10-14 08:35:00,2.57186,2.57635,2.56759,2.57225,46380000.0
2008-10-14 08:40:00,2.56903,2.57425,2.56593,2.57253,61130000.0
2008-10-14 08:45:00,2.57278,2.57576,2.57055,2.57576,38260000.0
2008-10-14 08:50:00,2.57343,2.57807,2.57025,2.57499,45140000.0
2008-10-14 08:55:00,2.57669,2.57928,2.57053,2.57639,55500000.0
2008-10-14 09:00:00,2.5766,2.57956,2.56835,2.57101,47500000.0
2008-10-14 09:05:00,2.57077,2.57277,2.56561,2.57192,47000000.0
2008-10-14 09:10:00,2.57048,2.57522,2.56289,2.56803,48750000.0
2008-10-14 09:15:00,2.56887,2.56906,2.56036,2.5675,48750000.0
2008-10-14 09:20:00,2.56841,2.56875,2.55944,2.5642,43630000.0
2008-10-14 09:25:00,2.56083,2.56648,2.55929,2.5629,54510000.0
2008-10-14 09:30:00,2.56492,2.56492,2.55377,2.55377,32880000.0
2008-10-14 09:35:00,2.55341,2.55569,2.54671,2.55399,51380000.0
2008-10-14 09:40:00,2.55496,2.55567,2.54692,2.55315,59130000.0
2008-10-14 09:45:00,2.5524,2.5528,2.54268,2.5448,39000000.0
2008-10-14 09:50:00,2.54414,2.54534,2.53838,2.5449,50000000.0
2008-10-14 09:55:00,2.54441,2.54724,2.54065,2.54504,49640000.0
2008-10-14 10:00:00,2.54529,2.55195,2.5414,2.54566,41630000.0
2008-10-14 10:05:00,2.54862,2.55005,2.54129,2.54851,40010000.0
2008-10-14 10:10:00,2.54996,2.5536,2.54301,2.55345,47260000.0
2008-10-14 10:15:00,2.55418,2.55456,2.55024,2.55295,42750000.0
2008-10-14 10:20:00,2.55183,2.55605,2.54858,2.55005,41750000.0
2008-10-14 10:25:00,2.55095,2.558,2.55033,2.55624,47520000.0
2008-10-14 10:30:00,2.5565,2.55654,2.55166,2.55216,46260000.0
2008-10-14 10:35:00,2.55321,2.5549,2.54887,2.55378,47760000.0
2008-10-14 10:40:00,2.55331,2.55829,2.55209,2.55622,42760000.0
2008-10-14 10:45:00,2.55162,2.55698,2.55069,2.55204,37380000.0
2008-10-14 10:50:00,2.55669,2.56001,2.55188,2.5596,46750000.0
2008-10-14 10:55:00,2.55975,2.56527,2.55868,2.56367,41750000.0
2008-10-14 11:00:00,2.56316,2.56702,2.55846,2.56307,41630000.0
2008-10-14 11:05:00,2.56043,2.56378,2.55576,2.56305,40380000.0
2008-10-14 11:10:00,2.56268,2.56268,2.55195,2.55974,48000000.0
2008-10-14 11:15:00,2.56019,2.57083,2.55858,2.57025,40750000.0
2008-10-14 11:20:00,2.57007,2.57158,2.56021,2.56557,45130000.0
2008-10-14 11:25:00,2.56711,2.5723,2.5606,2.56872,52250000.0
2008-10-14 11:30:00,2.56994,2.56994,2.56221,2.56398,48130000.0
2008-10-14 11:35:00,2.56257,2.56475,2.55732,2.56257,43000000.0
2008-10-14 11:40:00,2.55984,2.56415,2.55922,2.56168,47880000.0
2008-10-14 11:45:00,2.5616,2.56353,2.55646,2.55995,48140000.0
2008-10-14 11:50:00,2.56182,2.56247,2.55549,2.56072,39750000.0
2008-10-14 11:55:00,2.56046,2.56134,2.54942,2.55245,42750000.0
2008-10-14 12:00:00,2.55278,2.55597,2.54802,2.55186,41890000.0
2008-10-14 12:05:00,2.55224,2.55252,2.54346,2.54759,50630000.0
2008-10-14 12:10:00,2.54786,2.5511,2.54082,2.55037,51510000.0
2008-10-14 12:15:00,2.54917,2.55255,2.54497,2.55094,34750000.0
2008-10-14 12:20:00,2.54983,2.55225,2.54368,2.54876,54250000.0
2008-10-14 12:25:00,2.54908,2.55125,2.54402,2.54677,46640000.0
2008-10-14 12:30:00,2.54673,2.54673,2.53591,2.53852,39380000.0
2008-10-14 12:35:00,2.53609,2.53679,2.52226,2.53064,52760000.0
2008-10-14 12:40:00,2.52728,2.53188,2.52134,2.52349,51260000.0
2008-10-14 12:45:00,2.52362,2.52821,2.51779,2.51979,47750000.0
2008-10-14 12:50:00,2.52225,2.5238,2.51652,2.52271,42880000.0
2008-10-14 12:55:00,2.51947,2.52593,2.51894,2.52408,54000000.0
2008-10-14 13:00:00,2.526,2.528,2.52233,2.52685,57880000.0
2008-10-14 13:05:00,2.52697,2.53061,2.52107,2.52682,50880000.0
2008-10-14 13:10:00,2.52764,2.52788,2.52156,2.52494,47000000.0
2008-10-14 13:15:00,2.52507,2.52699,2.52106,2.52671,40390000.0
2008-10-14 13:20:00,2.5248,2.52958,2.52305,2.52808,58630000.0
2008-10-14 13:25:00,2.52849,2.52903,2.51989,2.52461,41770000.0
2008-10-14 13:30:00,2.52352,2.52433,2.51804,2.52433,44750000.0
2008-10-14 13:35:00,2.52448,2.5271,2.51699,2.52014,38630000.0
2008-10-14 13:40:00,2.52141,2.52508,2.51618,2.52314,34750000.0
2008-10-14 13:45:00,2.52176,2.52751,2.52176,2.52731,45880000.0
2008-10-14 13:50:00,2.52724,2.52867,2.52416,2.52591,42140000.0
2008-10-14 13:55:00,2.52753,2.5285,2.52403,2.52654,38630000.0
2008-10-14 14:00:00,2.52106,2.52781,2.52106,2.52682,48760000.0
2008-10-14 14:05:00,2.52671,2.52803,2.51807,2.52134,47750000.0
2008-10-14 14:10:00,2.52383,2.52665,2.51704,2.51827,42250000.0
2008-10-14 14:15:00,2.51673,2.52112,2.51317,2.51754,49880000.0
2008-10-14 14:20:00,2.51615,2.51658,2.50848,2.51349,47760000.0
2008-10-14 14:25:00,2.51246,2.51443,2.50425,2.50603,40130000.0
2008-10-14 14:30:00,2.50787,2.51046,2.49942,2.50259,47500000.0
2008-10-14 14:35:00,2.50268,2.50402,2.49282,2.49282,51510000.0
2008-10-14 14:40:00,2.49588,2.49749,2.48981,2.49246,47380000.0
2008-10-14 14:45:00,2.49234,2.49381,2.48404,2.49109,46890000.0
2008-10-14 14:50:00,2.49344,2.50146,2.4875,2.49791,39890000.0
2008-10-14 14:55:00,2.50058,2.50767,2.4993,2.50588,50260000.0
2008-10-14 15:00:00,2.50543,2.51328,2.50257,2.50852,52880000.0
2008-10-14 15:05:00,2.51113,2.51481,2.50741,2.51346,55130000.0
2008-10-14 15:10:00,2.51425,2.51931,2.50916,2.51602,42260000.0
2008-10-14 15:15:00,2.51384,2.51699,2.5091,2.5091,46880000.0
2008-10-14 15:20:00,2.51149,2.51556,2.50931,2.51373,47510000.0
2008-10-14 15:25:00,2.51385,2.51621,2.50752,2.51035,43000000.0
2008-10-14 15:30:00,2.50727,2.5111,2.50325,2.50879,47400000.0
2008-10-14 15:35:00,2.50781,2.5116,2.49953,2.49953,51130000.0
2008-10-14 15:40:00,2.50228,2.50508,2.49495,2.50026,46880000.0
2008-10-14 15:45:00,2.50341,2.5116,2.49927,2.51035,38640000.0
2008-10-14 15:50:00,2.51016,2.51413,2.5054,2.51098,41380000.0
2008-10-14 15:55:00,2.51218,2.51687,2.50924,2.51259,40500000.0
2008-10-14 16:00:00,2.51432,2.51829,2.5112,2.51642,62260000.0
2008-10-14 16:05:00,2.51568,2.52617,2.51238,2.52617,49760000.0
2008-10-14 16:10:00,2.52558,2.52883,2.5193,2.52762,42880000.0
2008-10-14 16:15:00,2.52425,2.52871,2.51888,2.52591,49390000.0
2008-10-14 16:20:00,2.52696,2.53631,2.52551,2.53273,36000000.0
2008-10-14 16:25:00,2.53688,2.54078,2.53278,2.5384,44500000.0
2008-10-14 16:30:00,2.53858,2.53945,2.53224,2.53532,49130000.0
2008-10-14 16:35:00,2.53489,2.54063,2.53031,2.53664,64130000.0
2008-10-14 16:40:00,2.53682,2.54236,2.53437,2.54205,45260000.0
2008-10-14 16:45:00,2.5401,2.55002,2.53843,2.54731,49760000.0
2008-10-14 16:50:00,2.54464,2.54914,2.53901,2.54397,43880000.0
2008-10-14 16:55:00,2.54165,2.54849,2.53763,2.54217,49880000.0
2008-10-14 17:00:00,2.54226,2.54238,2.53571,2.53929,48500000.0
2008-10-14 17:05:00,2.53878,2.54006,2.53447,2.53647,39510000.0
2008-10-14 17:10:00,2.53361,2.5397,2.5316,2.53862,40380000.0
2008-10-14 17:15:00,2.53716,2.53995,2.5297,2.53534,44760000.0
2008-10-14 17:20:00,2.53379,2.53693,2.53224,2.53536,53390000.0
2008-10-14 17:25:00,2.53404,2.53404,2.52413,2.52908,47380000.0
2008-10-14 17:30:00,2.53065,2.53351,2.52423,2.53351,42630000.0
2008-10-14 17:35:00,2.53147,2.53452,2.52732,2.53276,38250000.0
2008-10-14 17:40:00,2.53473,2.53473,2.52741,2.53054,44250000.0
2008-10-14 17:45:00,2.5348,2.5348,2.52826,2.52994,38130000.0
2008-10-14 17:50:00,2.52808,2.53522,2.5251,2.5345,48500000.0
2008-10-14 17:55:00,2.53385,2.53652,2.52765,2.53327,51400000.0
2008-10-14 18:00:00,2.53266,2.54082,2.52533,2.53949,52130000.0
2008-10-14 18:05:00,2.54028,2.54148,2.53381,2.53891,39010000.0
2008-10-14 18:10:00,2.53961,2.53969,2.5299,2.53479,42750000.0
2008-10-14 18:15:00,2.53703,2.53873,2.52953,2.5329,41630000.0
2008-10-14 18:20:00,2.53214,2.53495,2.52887,2.53495,46140000.0
2008-10-14 18:25:00,2.53491,2.53634,2.52993,2.53188,46880000.0
2008-10-14 18:30:00,2.53418,2.54195,2.52872,2.54195,63140000.0
2008-10-14 18:35:00,2.53832,2.54019,2.53193,2.53732,49750000.0
2008-10-14 18:40:00,2.53713,2.54234,2.53163,2.53715,46260000.0
2008-10-14 18:45:00,2.53289,2.53663,2.5268,2.53047,35130000.0
2008-10-14 18:50:00,2.53155,2.53326,2.52726,2.52774,39880000.0
2008-10-14 18:55:00,2.5302,2.53267,2.52535,2.53228,49890000.0
2008-10-14 19:00:00,2.52995,2.53788,2.52781,2.53325,53380000.0
2008-10-14 19:05:00,2.53445,2.53711,2.52944,2.53316,50390000.0
2008-10-14 19:10:00,2.5327,2.53384,2.52412,2.53032,50380000.0
2008-10-14 19:15:00,2.52776,2.5345,2.52563,2.52657,49130000.0
2008-10-14 19:20:00,2.52789,2.53389,2.52787,2.53344,44760000.0
2008-10-14 19:25:00,2.52806,2.53565,2.52806,2.53226,41880000.0
2008-10-14 19:30:00,2.53497,2.53497,2.52893,2.53063,41880000.0
2008-10-14 19:35:00,2.53198,2.53284,2.52251,2.52785,53640000.0
2008-10-14 19:40:00,2.52824,2.53429,2.52544,2.5337,57000000.0
2008-10-14 19:45:00,2.53354,2.53657,2.5291,2.52945,53130000.0
2008-10-14 19:50:00,2.53394,2.53538,2.52871,2.53081,48260000.0
2008-10-14 19:55:00,2.53044,2.53381,2.52658,2.53195,48750000.0
2008-10-14 20:00:00,2.53046,2.53428,2.52714,2.53428,42000000.0
2008-10-14 20:05:00,2.53619,2.53689,2.52695,2.53676,49150000.0
2008-10-14 20:10:00,2.53104,2.5385,2.52946,2.53319,50250000.0
2008-10-14 20:15:00,2.53489,2.53733,2.5308,2.53488,48500000.0
2008-10-14 20:20:00,2.5348,2.53686,2.52832,2.53106,55880000.0
2008-10-14 20:25:00,2.52969,2.53465,2.52729,2.53149,53130000.0
2008-10-14 20:30:00,2.53245,2.53525,2.52699,2.53299,64130000.0
2008-10-14 20:35:00,2.53135,2.53545,2.52823,2.53181,44380000.0
2008-10-14 20:40:00,2.53093,2.54112,2.53014,2.53995,42380000.0
2008-10-14 20:45:00,2.53864,2.54068,2.53514,2.53975,42880000.0
2008-10-14 20:50:00,2.53803,2.54571,2.53792,2.54133,47260000.0
2008-10-14 20:55:00,2.54427,2.54868,2.53918,2.54457,41130000.0
2008-10-14 21:00:00,2.54299,2.5462,2.53869,2.54389,54020000.0
2008-10-14 21:05:00,2.54353,2.54548,2.53694,2.54118,43390000.0
2008-10-14 21:10:00,2.54503,2.54503,2.53748,2.5411,48390000.0
2008-10-14 21:15:00,2.54236,2.54338,2.53838,2.54142,47880000.0
2008-10-14 21:20:00,2.54062,2.54249,2.53648,2.54205,48000000.0
2008-10-14 21:25:00,2.54092,2.54402,2.53809,2.5415,61130000.0
2008-10-14 21:30:00,2.54095,2.54199,2.53402,2.54076,45880000.0
2008-10-14 21:35:00,2.53793,2.54175,2.5363,2.54075,53250000.0
2008-10-14 21:40:00,2.54055,2.54055,2.53409,2.53865,39380000.0
2008-10-14 21:45:00,2.53927,2.54175,2.53338,2.53629,42130000.0
2008-10-14 21:50:00,2.53679,2.54187,2.5336,2.54032,45510000.0
2008-10-14 21:55:00,2.5388,2.54243,2.53545,2.53762,42630000.0
2008-10-14 22:00:00,2.54001,2.54188,2.53431,2.53854,39750000.0
2008-10-14 22:05:00,2.5387,2.54128,2.53321,2.541,43500000.0
2008-10-14 22:10:00,2.53974,2.54137,2.53662,2.53848,42010000.0
2008-10-14 22:15:00,2.53887,2.54141,2.53524,2.5387,36630000.0
2008-10-14 22:20:00,2.54152,2.54296,2.53541,2.541,47500000.0
2008-10-14 22:25:00,2.54059,2.54328,2.53643,2.54262,38750000.0
2008-10-14 22:30:00,2.54358,2.54462,2.53796,2.54163,44500000.0
2008-10-14 22:35:00,2.54167,2.54539,2.53797,2.54109,51890000.0
2008-10-14 22:40:00,2.54171,2.54464,2.53866,2.54396,46000000.0
2008-10-14 22:45:00,2.5425,2.5464,2.54107,2.54369,40510000.0
2008-10-14 22:50:00,2.54526,2.54671,2.53952,2.54624,47880000.0
2008-10-14 22:55:00,2.54423,2.54667,2.54132,2.54665,46390000.0
2008-10-14 23:00:00,2.54741,2.5482,2.54282,2.5478,45270000.0
2008-10-14 23:05:00,2.54823,2.54876,2.54216,2.54721,42130000.0
2008-10-14 23:10:00,2.5473,2.54785,2.54187,2.54753,58130000.0
2008-10-14 23:15:00,2.54739,2.54739,2.54014,2.54321,53130000.0
2008-10-14 23:20:00,2.54006,2.54713,2.54006,2.54596,46000000.0
2008-10-14 23:25:00,2.54095,2.54622,2.53888,2.54245,42750000.0
2008-10-14 23:30:00,2.54378,2.54718,2.54087,2.54647,45750000.0
2008-10-14 23:35:00,2.54604,2.54782,2.54174,2.54452,45880000.0
2008-10-14 23:40:00,2.54603,2.5485,2.54227,2.5485,53250000.0
2008-10-14 23:45:00,2.54575,2.54897,2.54273,2.54362,48510000.0
2008-10-14 23:50:00,2.54776,2.54928,2.54348,2.54713,40630000.0
2008-10-14 23:55:00,2.54545,2.54919,2.54353,2.54868,40380000.0
2008-10-15 00:00:00,2.54686,2.54954,2.5423,2.54812,40880000.0
2008-10-15 00:05:00,2.54555,2.54708,2.53901,2.53901,44500000.0
2008-10-15 00:10:00,2.54205,2.54644,2.54052,2.54568,40260000.0
2008-10-15 00:15:00,2.54276,2.54695,2.54015,2.54264,39750000.0
2008-10-15 00:20:00,2.54449,2.54712,2.54301,2.5467,40500000.0
2008-10-15 00:25:00,2.54446,2.54698,2.5406,2.54559,50130000.0
2008-10-15 00:30:00,2.54633,2.54852,2.54225,2.54597,43760000.0
2008-10-15 00:35:00,2.54422,2.54957,2.54194,2.54823,44130000.0
2008-10-15 00:40:00,2.54608,2.55041,2.54429,2.54705,44890000.0
2008-10-15 00:45:00,2.54707,2.55058,2.54233,2.54715,45880000.0
2008-10-15 00:50:00,2.54721,2.54937,2.54406,2.54828,40760000.0
2008-10-15 00:55:00,2.54612,2.54961,2.5435,2.54961,49510000.0
2008-10-15 01:00:00,2.54912,2.55287,2.54518,2.5519,52880000.0
2008-10-15 01:05:00,2.5518,2.5548,2.54888,2.5548,38130000.0
2008-10-15 01:10:00,2.55205,2.55584,2.54711,2.55239,44630000.0
2008-10-15 01:15:00,2.55154,2.55323,2.54778,2.55163,51880000.0
2008-10-15 01:20:00,2.54977,2.55447,2.54867,2.55086,41250000.0
2008-10-15 01:25:00,2.55374,2.55567,2.54833,2.55534,56640000.0
2008-10-15 01:30:00,2.55467,2.55747,2.55089,2.55473,44890000.0
2008-10-15 01:35:00,2.55678,2.55885,2.55264,2.55691,38130000.0
2008-10-15 01:40:00,2.55827,2.55922,2.55229,2.55791,64130000.0
2008-10-15 01:45:00,2.55709,2.55916,2.55168,2.55462,50880000.0
2008-10-15 01:50:00,2.55461,2.55651,2.55076,2.55377,40510000.0
2008-10-15 01:55:00,2.55202,2.5571,2.5505,2.5571,50250000.0
2008-10-15 02:00:00,2.56052,2.56238,2.55699,2.55837,35380000.0
2008-10-15 02:05:00,2.56062,2.56532,2.55848,2.56123,47260000.0
2008-10-15 02:10:00,2.56304,2.56327,2.55678,2.56201,55510000.0
2008-10-15 02:15:00,2.56081,2.56265,2.55686,2.56046,40130000.0
2008-10-15 02:20:00,2.55928,2.56057,2.55501,2.55541,38380000.0
2008-10-15 02:25:00,2.55851,2.55941,2.55411,2.55544,43640000.0
2008-10-15 02:30:00,2.55689,2.55912,2.55352,2.55692,44500000.0
2008-10-15 02:35:00,2.5542,2.55879,2.5504,2.55709,60630000.0
2008-10-15 02:40:00,2.55567,2.55827,2.5527,2.55608,38250000.0
2008-10-15 02:45:00,2.55068,2.55915,2.55068,2.55804,38750000.0
2008-10-15 02:50:00,2.55638,2.55861,2.5489,2.5529,43000000.0
2008-10-15 02:55:00,2.55443,2.55675,2.54879,2.55358,56760000.0
2008-10-15 03:00:00,2.55352,2.55679,2.55198,2.55408,41130000.0
2008-10-15 03:05:00,2.55472,2.55814,2.55204,2.55655,51500000.0
2008-10-15 03:10:00,2.55438,2.56114,2.55045,2.55891,51630000.0
2008-10-15 03:15:00,2.55945,2.56041,2.55395,2.55781,47130000.0
2008-10-15 03:20:00,2.554,2.55855,2.55345,2.55853,41880000.0
2008-10-15 03:25:00,2.5566,2.55853,2.55155,2.55709,49130000.0
2008-10-15 03:30:00,2.5575,2.55991,2.55027,2.55662,50750000.0
2008-10-15 03:35:00,2.55681,2.55902,2.55345,2.55522,47750000.0
2008-10-15 03:40:00,2.55906,2.55993,2.55388,2.5581,47000000.0
2008-10-15 03:45:00,2.55713,2.56187,2.55365,2.55894,41000000.0
2008-10-15 03:50:00,2.56127,2.56132,2.55249,2.55753,55140000.0
2008-10-15 03:55:00,2.55852,2.55873,2.55069,2.5579,46500000.0
2008-10-15 04:00:00,2.55512,2.55903,2.5537,2.55612,44130000.0
2008-10-15 04:05:00,2.5543,2.55977,2.55013,2.55759,55630000.0
2008-10-15 04:10:00,2.55543,2.55931,2.55295,2.55634,41380000.0
2008-10-15 04:15:00,2.55844,2.55965,2.55347,2.55917,44380000.0
2008-10-15 04:20:00,2.55867,2.5686,2.55525,2.55916,43640000.0
2008-10-15 04:25:00,2.56053,2.56527,2.55743,2.55752,36750000.0
2008-10-15 04:30:00,2.56527,2.56527,2.55477,2.56031,33250000.0
2008-10-15 04:35:00,2.5545,2.56137,2.55336,2.56019,41000000.0
2008-10-15 04:40:00,2.56154,2.56445,2.55565,2.56035,37880000.0
2008-10-15 04:45:00,2.5592,2.56286,2.55487,2.56174,45130000.0
2008-10-15 04:50:00,2.56177,2.5628,2.55523,2.56215,38630000.0
2008-10-15 04:55:00,2.56268,2.56344,2.55269,2.55815,47380000.0
2008-10-15 05:00:00,2.55771,2.56207,2.55538,2.56014,36750000.0
2008-10-15 05:05:00,2.56034,2.56203,2.55323,2.55918,45010000.0
2008-10-15 05:10:00,2.55687,2.56257,2.55437,2.55437,33510000.0
2008-10-15 05:15:00,2.56165,2.5619,2.55369,2.5619,34760000.0
2008-10-15 05:20:00,2.55349,2.56198,2.55349,2.55896,35250000.0
2008-10-15 05:25:00,2.55811,2.56142,2.55352,2.55539,39380000.0
2008-10-15 05:30:00,2.55448,2.56052,2.55155,2.56026,43750000.0
2008-10-15 05:35:00,2.56056,2.56079,2.55117,2.55294,50140000.0
2008-10-15 05:40:00,2.5598,2.56075,2.55107,2.55403,40250000.0
2008-10-15 05:45:00,2.55581,2.55981,2.5492,2.55071,43140000.0
2008-10-15 05:50:00,2.55328,2.55874,2.54732,2.55159,50130000.0
2008-10-15 05:55:00,2.55147,2.55906,2.54921,2.55259,38380000.0
2008-10-15 06:00:00,2.54878,2.56034,2.54878,2.56034,51250000.0
2008-10-15 06:05:00,2.55802,2.55814,2.54928,2.5554,41260000.0
2008-10-15 06:10:00,2.55438,2.55628,2.54625,2.5508,44890000.0
2008-10-15 06:15:00,2.55631,2.55779,2.54873,2.55515,46260000.0
2008-10-15 06:20:00,2.54886,2.55665,2.54886,2.55192,44640000.0
2008-10-15 06:25:00,2.55138,2.55792,2.54752,2.55593,38630000.0
2008-10-15 06:30:00,2.55796,2.55796,2.54939,2.55764,42380000.0
2008-10-15 06:35:00,2.55182,2.56019,2.55182,2.55814,44380000.0
2008-10-15 06:40:00,2.55832,2.5601,2.55066,2.55908,42500000.0
2008-10-15 06:45:00,2.54971,2.55966,2.54971,2.55026,41760000.0
2008-10-15 06:50:00,2.55397,2.55956,2.55,2.55767,42380000.0
2008-10-15 06:55:00,2.55521,2.55773,2.54931,2.5567,43390000.0
2008-10-15 07:00:00,2.55091,2.55896,2.5419,2.55472,57510000.0
2008-10-15 07:05:00,2.55172,2.55882,2.55051,2.55501,51380000.0
2008-10-15 07:10:00,2.55424,2.5584,2.55235,2.5553,39130000.0
2008-10-15 07:15:00,2.55345,2.55918,2.54931,2.55039,56500000.0
2008-10-15 07:20:00,2.55102,2.55799,2.55102,2.55609,45130000.0
2008-10-15 07:25:00,2.55114,2.55661,2.54797,2.55372,50630000.0
2008-10-15 07:30:00,2.54968,2.55776,2.54782,2.55525,45520000.0
2008-10-15 07:35:00,2.55127,2.55567,2.54698,2.54773,54760000.0
2008-10-15 07:40:00,2.55462,2.55547,2.5471,2.55329,44260000.0
2008-10-15 07:45:00,2.55105,2.55627,2.54652,2.55461,44270000.0
2008-10-15 07:50:00,2.55147,2.55847,2.54816,2.5545,47750000.0
2008-10-15 07:55:00,2.55518,2.55518,2.54604,2.55213,47250000.0
2008-10-15 08:00:00,2.5532,2.5532,2.54428,2.54846,63500000.0
2008-10-15 08:05:00,2.55119,2.55383,2.54592,2.55205,43880000.0
2008-10-15 08:10:00,2.54914,2.55354,2.54473,2.5495,49890000.0
2008-10-15 08:15:00,2.54737,2.5528,2.54166,2.55095,39630000.0
2008-10-15 08:20:00,2.55255,2.55749,2.5493,2.55605,45250000.0
2008-10-15 08:25:00,2.55562,2.55736,2.55148,2.55585,52250000.0
2008-10-15 08:30:00,2.55682,2.57306,2.5554,2.57306,52130000.0
2008-10-15 08:35:00,2.57321,2.57443,2.56508,2.57173,45390000.0
2008-10-15 08:40:00,2.56574,2.5734,2.56434,2.57095,65760000.0
2008-10-15 08:45:00,2.57051,2.57137,2.56159,2.56353,42250000.0
2008-10-15 08:50:00,2.5637,2.5646,2.55813,2.56047,49630000.0
2008-10-15 08:55:00,2.56235,2.5641,2.55645,2.56259,47750000.0
2008-10-15 09:00:00,2.56531,2.57167,2.56039,2.56944,53880000.0
2008-10-15 09:05:00,2.56883,2.57621,2.56616,2.57621,50510000.0
2008-10-15 09:10:00,2.57733,2.58222,2.57375,2.5787,48750000.0
2008-10-15 09:15:00,2.57913,2.57945,2.56921,2.5749,55130000.0
2008-10-15 09:20:00,2.5766,2.57948,2.57109,2.57812,41630000.0
2008-10-15 09:25:00,2.57519,2.58209,2.57212,2.58117,60130000.0
2008-10-15 09:30:00,2.57992,2.58612,2.57707,2.58222,37260000.0
2008-10-15 09:35:00,2.58412,2.58828,2.58001,2.58429,48510000.0
2008-10-15 09:40:00,2.58591,2.59036,2.5825,2.58902,58250000.0
2008-10-15 09:45:00,2.58739,2.59121,2.58548,2.58813,34000000.0
2008-10-15 09:50:00,2.58711,2.59116,2.58196,2.58635,52750000.0
2008-10-15 09:55:00,2.58689,2.58785,2.58012,2.58591,52000000.0
2008-10-15 10:00:00,2.58384,2.58506,2.5781,2.58123,38500000.0
2008-10-15 10:05:00,2.58264,2.58264,2.57658,2.57976,48630000.0
2008-10-15 10:10:00,2.5801,2.58489,2.57664,2.58276,48130000.0
2008-10-15 10:15:00,2.58345,2.58549,2.58075,2.58248,54500000.0
2008-10-15 10:20:00,2.58276,2.5855,2.57428,2.58092,44880000.0
2008-10-15 10:25:00,2.58081,2.58445,2.57843,2.58383,41750000.0
2008-10-15 10:30:00,2.58499,2.58499,2.57601,2.58191,45260000.0
2008-10-15 10:35:00,2.58278,2.59329,2.57927,2.59329,49890000.0
2008-10-15 10:40:00,2.59178,2.59422,2.58703,2.59203,57390000.0
2008-10-15 10:45:00,2.58743,2.59473,2.58743,2.58745,37380000.0
2008-10-15 10:50:00,2.59326,2.59801,2.59037,2.59629,48010000.0
2008-10-15 10:55:00,2.59716,2.59764,2.59034,2.59534,42500000.0
2008-10-15 11:00:00,2.59538,2.60069,2.59217,2.59818,50760000.0
2008-10-15 11:05:00,2.5963,2.59837,2.59033,2.59704,36750000.0
2008-10-15 11:10:00,2.59729,2.60127,2.59201,2.60068,43880000.0
2008-10-15 11:15:00,2.60145,2.60337,2.59472,2.60015,38750000.0
2008-10-15 11:20:00,2.59947,2.60535,2.59491,2.60224,49010000.0
2008-10-15 11:25:00,2.60141,2.60177,2.58453,2.591,52630000.0
2008-10-15 11:30:00,2.59202,2.5927,2.58081,2.58297,45630000.0
2008-10-15 11:35:00,2.58295,2.5865,2.57382,2.57888,42880000.0
2008-10-15 11:40:00,2.57565,2.58282,2.5709,2.58282,45500000.0
2008-10-15 11:45:00,2.58546,2.58546,2.57781,2.5825,48510000.0
2008-10-15 11:50:00,2.58257,2.58501,2.57793,2.58408,43250000.0
2008-10-15 11:55:00,2.58427,2.59103,2.5787,2.58313,49880000.0
2008-10-15 12:00:00,2.58154,2.58726,2.57851,2.58372,49500000.0
2008-10-15 12:05:00,2.58327,2.58413,2.57598,2.58061,41000000.0
2008-10-15 12:10:00,2.58032,2.58051,2.57242,2.57639,52500000.0
2008-10-15 12:15:00,2.57477,2.57803,2.57089,2.57679,38630000.0
2008-10-15 12:20:00,2.57448,2.57726,2.56911,2.57451,49260000.0
2008-10-15 12:25:00,2.57786,2.57884,2.573,2.57596,42880000.0
2008-10-15 12:30:00,2.57872,2.57872,2.56822,2.57023,43380000.0
2008-10-15 12:35:00,2.57271,2.5729,2.56547,2.57057,47130000.0
2008-10-15 12:40:00,2.56694,2.57189,2.56545,2.56782,52880000.0
2008-10-15 12:45:00,2.56545,2.57023,2.56315,2.56564,42890000.0
2008-10-15 12:50:00,2.56559,2.57031,2.56226,2.56946,40260000.0
2008-10-15 12:55:00,2.5649,2.57312,2.5649,2.57143,56380000.0
2008-10-15 13:00:00,2.57147,2.57147,2.56373,2.56859,47380000.0
2008-10-15 13:05:00,2.56906,2.57073,2.56391,2.56628,51130000.0
2008-10-15 13:10:00,2.57075,2.57184,2.56594,2.571,51500000.0
2008-10-15 13:15:00,2.57169,2.57215,2.565,2.56851,41500000.0
2008-10-15 13:20:00,2.56629,2.56843,2.55873,2.56504,51130000.0
2008-10-15 13:25:00,2.56391,2.57112,2.56052,2.56962,41640000.0
2008-10-15 13:30:00,2.57135,2.57136,2.56459,2.56895,42380000.0
2008-10-15 13:35:00,2.56826,2.57073,2.563,2.56992,41380000.0
2008-10-15 13:40:00,2.56749,2.57454,2.56749,2.5734,41510000.0
2008-10-15 13:45:00,2.57091,2.57753,2.57091,2.57594,48130000.0
2008-10-15 13:50:00,2.57598,2.57847,2.57264,2.57499,41380000.0
2008-10-15 13:55:00,2.57697,2.57988,2.57317,2.57591,47630000.0
2008-10-15 14:00:00,2.57211,2.57697,2.56916,2.57552,43750000.0
2008-10-15 14:05:00,2.57542,2.58096,2.57116,2.57749,42630000.0
2008-10-15 14:10:00,2.57881,2.58096,2.5738,2.57602,48760000.0
2008-10-15 14:15:00,2.57637,2.58204,2.57298,2.58204,53260000.0
2008-10-15 14:20:00,2.58215,2.59017,2.57504,2.58741,48390000.0
2008-10-15 14:25:00,2.58859,2.59461,2.58605,2.58621,40250000.0
2008-10-15 14:30:00,2.58792,2.59699,2.58718,2.59354,53630000.0
2008-10-15 14:35:00,2.59285,2.59456,2.58736,2.58736,51380000.0
2008-10-15 14:40:00,2.59235,2.59298,2.58368,2.59091,43630000.0
2008-10-15 14:45:00,2.59167,2.59334,2.5877,2.59172,50000000.0
2008-10-15 14:50:00,2.59293,2.59427,2.58727,2.59022,42630000.0
2008-10-15 14:55:00,2.59369,2.59806,2.59143,2.59495,46130000.0
2008-10-15 15:00:00,2.59228,2.59884,2.58897,2.59628,55630000.0
2008-10-15 15:05:00,2.59804,2.60058,2.59052,2.59321,60380000.0
2008-10-15 15:10:00,2.59517,2.59517,2.5879,2.58959,45760000.0
2008-10-15 15:15:00,2.58648,2.58648,2.57498,2.57968,49250000.0
2008-10-15 15:20:00,2.58128,2.58605,2.57947,2.58367,38890000.0
2008-10-15 15:25:00,2.58495,2.58855,2.57914,2.58763,40760000.0
2008-10-15 15:30:00,2.5872,2.59197,2.58444,2.58956,56380000.0
2008-10-15 15:35:00,2.58932,2.59734,2.58796,2.59392,51630000.0
2008-10-15 15:40:00,2.5948,2.60061,2.59047,2.59744,47500000.0
2008-10-15 15:45:00,2.59932,2.61019,2.59633,2.60745,41750000.0
2008-10-15 15:50:00,2.60506,2.60506,2.59782,2.60041,43130000.0
2008-10-15 15:55:00,2.60273,2.60461,2.59831,2.59952,48500000.0
2008-10-15 16:00:00,2.60032,2.60161,2.59485,2.59657,50760000.0
2008-10-15 16:05:00,2.59594,2.60345,2.59423,2.60079,45500000.0
2008-10-15 16:10:00,2.59944,2.5995,2.59107,2.59178,44010000.0
2008-10-15 16:15:00,2.58954,2.59932,2.588,2.59639,42000000.0
2008-10-15 16:20:00,2.5974,2.60155,2.59343,2.59463,47130000.0
2008-10-15 16:25:00,2.5977,2.60263,2.59411,2.59745,55760000.0
2008-10-15 16:30:00,2.59478,2.5994,2.58007,2.58439,43500000.0
2008-10-15 16:35:00,2.58381,2.58381,2.57112,2.57499,48130000.0
2008-10-15 16:40:00,2.57427,2.58375,2.56765,2.58147,43750000.0
2008-10-15 16:45:00,2.5811,2.58885,2.57839,2.58801,51380000.0
2008-10-15 16:50:00,2.58746,2.59303,2.58407,2.5919,47390000.0
2008-10-15 16:55:00,2.59118,2.59342,2.57932,2.58361,50260000.0
2008-10-15 17:00:00,2.58409,2.58634,2.57753,2.58084,45750000.0
2008-10-15 17:05:00,2.58032,2.58426,2.57765,2.58222,43760000.0
2008-10-15 17:10:00,2.58261,2.58546,2.56615,2.57288,46010000.0
2008-10-15 17:15:00,2.57071,2.57876,2.56697,2.57754,46500000.0
2008-10-15 17:20:00,2.57515,2.5773,2.57063,2.5735,55380000.0
2008-10-15 17:25:00,2.57551,2.57991,2.56911,2.57665,49880000.0
2008-10-15 17:30:00,2.57764,2.58284,2.57153,2.58162,39250000.0
2008-10-15 17:35:00,2.58177,2.5846,2.57639,2.58,45130000.0
2008-10-15 17:40:00,2.57919,2.57991,2.57286,2.5752,45630000.0
2008-10-15 17:45:00,2.57931,2.58022,2.57442,2.57732,36250000.0
2008-10-15 17:50:00,2.57641,2.58268,2.57268,2.58119,53130000.0
2008-10-15 17:55:00,2.57949,2.59166,2.57635,2.58777,51130000.0
2008-10-15 18:00:00,2.58905,2.58972,2.58287,2.58541,57510000.0
2008-10-15 18:05:00,2.58739,2.59418,2.58655,2.59396,43630000.0
2008-10-15 18:10:00,2.59464,2.59653,2.59056,2.59653,36880000.0
2008-10-15 18:15:00,2.59835,2.60673,2.59727,2.606,42390000.0
2008-10-15 18:20:00,2.60489,2.6094,2.60346,2.60852,45130000.0
2008-10-15 18:25:00,2.60852,2.6096,2.60455,2.60781,38500000.0
2008-10-15 18:30:00,2.60645,2.60865,2.60169,2.60622,61880000.0
2008-10-15 18:35:00,2.60678,2.60826,2.60152,2.60505,55630000.0
2008-10-15 18:40:00,2.604,2.60647,2.59993,2.6047,46380000.0
2008-10-15 18:45:00,2.60345,2.60488,2.59706,2.60115,39630000.0
2008-10-15 18:50:00,2.60115,2.60579,2.60029,2.60204,46010000.0
2008-10-15 18:55:00,2.60356,2.6055,2.59916,2.60477,40750000.0
2008-10-15 19:00:00,2.60326,2.60671,2.60025,2.60187,50000000.0
2008-10-15 19:05:00,2.60558,2.61563,2.60497,2.61318,43630000.0
2008-10-15 19:10:00,2.61357,2.61479,2.60744,2.61289,53010000.0
2008-10-15 19:15:00,2.61248,2.61528,2.60937,2.61303,42500000.0
2008-10-15 19:20:00,2.60835,2.61848,2.60835,2.61661,43770000.0
2008-10-15 19:25:00,2.61386,2.61728,2.60944,2.61107,40770000.0
2008-10-15 19:30:00,2.61157,2.61773,2.6091,2.61452,51260000.0
2008-10-15 19:35:00,2.61591,2.61734,2.61245,2.61637,52000000.0
2008-10-15 19:40:00,2.617,2.61842,2.61123,2.61527,46750000.0
2008-10-15 19:45:00,2.61964,2.621,2.61249,2.61249,47750000.0
2008-10-15 19:50:00,2.61924,2.62137,2.6139,2.62084,45130000.0
2008-10-15 19:55:00,2.62053,2.62757,2.61545,2.62499,48630000.0
2008-10-15 20:00:00,2.62623,2.63009,2.62187,2.62849,52380000.0
2008-10-15 20:05:00,2.63312,2.64673,2.62479,2.64074,41130000.0
2008-10-15 20:10:00,2.64214,2.64531,2.63798,2.63798,41880000.0
2008-10-15 20:15:00,2.64264,2.64585,2.63823,2.6437,47260000.0
2008-10-15 20:20:00,2.64148,2.64245,2.62503,2.63316,50260000.0
2008-10-15 20:25:00,2.6347,2.63685,2.62941,2.63635,53510000.0
2008-10-15 20:30:00,2.63453,2.6371,2.61992,2.62259,66380000.0
2008-10-15 20:35:00,2.62307,2.63401,2.6218,2.63028,43390000.0
2008-10-15 20:40:00,2.63073,2.63563,2.62678,2.6297,43630000.0
2008-10-15 20:45:00,2.63311,2.63311,2.62564,2.62803,42130000.0
2008-10-15 20:50:00,2.62734,2.63197,2.62619,2.62619,45630000.0
2008-10-15 20:55:00,2.62693,2.63349,2.61893,2.62407,43260000.0
2008-10-15 21:00:00,2.62431,2.62859,2.62117,2.62775,40500000.0
2008-10-15 21:05:00,2.62258,2.62649,2.61826,2.62242,46500000.0
2008-10-15 21:10:00,2.62546,2.62919,2.62135,2.62838,47260000.0
2008-10-15 21:15:00,2.62744,2.63144,2.62027,2.62836,49890000.0
2008-10-15 21:20:00,2.6261,2.62819,2.62118,2.62747,50880000.0
2008-10-15 21:25:00,2.62442,2.63722,2.62442,2.63526,46750000.0
2008-10-15 21:30:00,2.63478,2.63478,2.62886,2.6326,45390000.0
2008-10-15 21:35:00,2.63235,2.63467,2.62664,2.63267,58380000.0
2008-10-15 21:40:00,2.63192,2.63987,2.63181,2.63812,52510000.0
2008-10-15 21:45:00,2.63946,2.64176,2.63451,2.6398,48380000.0
2008-10-15 21:50:00,2.64056,2.64168,2.63347,2.64168,41880000.0
2008-10-15 21:55:00,2.6375,2.65022,2.63609,2.64106,44880000.0
2008-10-15 22:00:00,2.65112,2.65112,2.64119,2.64736,46390000.0
2008-10-15 22:05:00,2.64955,2.64955,2.64135,2.64717,44750000.0
2008-10-15 22:10:00,2.64739,2.6483,2.64022,2.64128,51880000.0
2008-10-15 22:15:00,2.64544,2.65069,2.64147,2.64988,34000000.0
2008-10-15 22:20:00,2.6498,2.66021,2.64135,2.65914,49250000.0
2008-10-15 22:25:00,2.65948,2.66531,2.65535,2.66029,33500000.0
2008-10-15 22:30:00,2.65944,2.66873,2.65514,2.66588,47880000.0
2008-10-15 22:35:00,2.66686,2.66686,2.65448,2.65912,51130000.0
2008-10-15 22:40:00,2.65919,2.66303,2.65402,2.66004,42500000.0
2008-10-15 22:45:00,2.66018,2.66556,2.65385,2.66446,42390000.0
2008-10-15 22:50:00,2.66428,2.6693,2.66293,2.66835,53130000.0
2008-10-15 22:55:00,2.66756,2.67138,2.66603,2.66973,51760000.0
2008-10-15 23:00:00,2.67,2.67168,2.66525,2.67136,46750000.0
2008-10-15 23:05:00,2.67107,2.6755,2.67,2.67434,43260000.0
2008-10-15 23:10:00,2.67473,2.67656,2.67045,2.67595,45500000.0
2008-10-15 23:15:00,2.67662,2.67761,2.67278,2.67671,53500000.0
2008-10-15 23:20:00,2.67336,2.67821,2.6728,2.67718,38630000.0
2008-10-15 23:25:00,2.67394,2.67936,2.67208,2.67708,48380000.0
2008-10-15 23:30:00,2.67872,2.6795,2.66949,2.67427,41630000.0
2008-10-15 23:35:00,2.67678,2.67833,2.67275,2.67568,50380000.0
2008-10-15 23:40:00,2.67422,2.67972,2.6722,2.67887,44130000.0
2008-10-15 23:45:00,2.675,2.67742,2.67143,2.67143,28380000.0
2008-10-15 23:50:00,2.67721,2.67958,2.67248,2.67892,39260000.0
2008-10-15 23:55:00,2.67435,2.67863,2.6729,2.6765,35760000.0
2008-10-16 00:00:00,2.67522,2.6785,2.67122,2.67829,44250000.0
2008-10-16 00:05:00,2.67495,2.67937,2.67107,2.67279,43260000.0
2008-10-16 00:10:00,2.67963,2.68292,2.67532,2.68186,37260000.0
2008-10-16 00:15:00,2.67903,2.68351,2.67652,2.67652,35250000.0
2008-10-16 00:20:00,2.68307,2.68617,2.67872,2.68302,43250000.0
2008-10-16 00:25:00,2.68231,2.68539,2.67922,2.68421,46880000.0
2008-10-16 00:30:00,2.68561,2.68584,2.6795,2.68234,40260000.0
2008-10-16 00:35:00,2.67902,2.6846,2.67454,2.68276,49390000.0
2008-10-16 00:40:00,2.67884,2.6826,2.67625,2.67726,34630000.0
2008-10-16 00:45:00,2.67813,2.68345,2.67566,2.6764,52750000.0
2008-10-16 00:50:00,2.68227,2.68368,2.6773,2.68346,46630000.0
2008-10-16 00:55:00,2.67735,2.68239,2.67475,2.68136,49880000.0
2008-10-16 01:00:00,2.67761,2.6815,2.67553,2.6779,53640000.0
2008-10-16 01:05:00,2.67711,2.6824,2.67566,2.6824,32130000.0
2008-10-16 01:10:00,2.67716,2.68133,2.67521,2.67858,43380000.0
2008-10-16 01:15:00,2.678,2.68146,2.67323,2.67569,51260000.0
2008-10-16 01:20:00,2.67713,2.678,2.66923,2.67099,36250000.0
2008-10-16 01:25:00,2.67401,2.67855,2.66965,2.67583,47630000.0
2008-10-16 01:30:00,2.67638,2.68017,2.66072,2.66194,38890000.0
2008-10-16 01:35:00,2.67631,2.68347,2.66429,2.68347,43270000.0
2008-10-16 01:40:00,2.67064,2.68203,2.66241,2.66727,63380000.0
2008-10-16 01:45:00,2.66826,2.68303,2.66259,2.6824,50250000.0
2008-10-16 01:50:00,2.6701,2.68376,2.66559,2.68238,41380000.0
2008-10-16 01:55:00,2.66678,2.68326,2.666,2.67031,46630000.0
2008-10-16 02:00:00,2.66702,2.68116,2.6666,2.67765,38880000.0
2008-10-16 02:05:00,2.66381,2.68068,2.65985,2.65985,46750000.0
2008-10-16 02:10:00,2.6612,2.67747,2.65771,2.6599,50380000.0
2008-10-16 02:15:00,2.66427,2.67826,2.66427,2.67826,33000000.0
2008-10-16 02:20:00,2.67753,2.67753,2.65589,2.65589,41630000.0
2008-10-16 02:25:00,2.66115,2.67909,2.65928,2.67411,45890000.0
2008-10-16 02:30:00,2.66175,2.67532,2.65997,2.66083,42130000.0
2008-10-16 02:35:00,2.65638,2.67526,2.65638,2.66108,54130000.0
2008-10-16 02:40:00,2.67641,2.67641,2.65843,2.65876,39750000.0
2008-10-16 02:45:00,2.65368,2.67629,2.65368,2.67629,44640000.0
2008-10-16 02:50:00,2.6714,2.67399,2.65797,2.66188,47750000.0
2008-10-16 02:55:00,2.66081,2.67678,2.65621,2.66053,61010000.0
2008-10-16 03:00:00,2.67503,2.67566,2.657,2.67474,49250000.0
2008-10-16 03:05:00,2.65973,2.67951,2.65772,2.67603,52130000.0
2008-10-16 03:10:00,2.66241,2.67909,2.65981,2.67745,52500000.0
2008-10-16 03:15:00,2.67585,2.67815,2.65787,2.6659,41140000.0
2008-10-16 03:20:00,2.65781,2.67605,2.65781,2.66193,44380000.0
2008-10-16 03:25:00,2.67202,2.67645,2.65438,2.65986,49000000.0
2008-10-16 03:30:00,2.67414,2.67442,2.65613,2.65962,55630000.0
2008-10-16 03:35:00,2.6607,2.67617,2.65688,2.65688,44750000.0
2008-10-16 03:40:00,2.6591,2.67564,2.65642,2.65871,53880000.0
2008-10-16 03:45:00,2.66923,2.6754,2.65625,2.6754,35500000.0
2008-10-16 03:50:00,2.67624,2.67624,2.65422,2.65583,49010000.0
2008-10-16 03:55:00,2.65807,2.67325,2.65576,2.67022,52270000.0
2008-10-16 04:00:00,2.65358,2.67193,2.6504,2.67006,38880000.0
2008-10-16 04:05:00,2.65203,2.67026,2.65124,2.65362,57380000.0
2008-10-16 04:10:00,2.6577,2.67139,2.65249,2.66735,41000000.0
2008-10-16 04:15:00,2.65541,2.66801,2.65235,2.65825,33880000.0
2008-10-16 04:20:00,2.6553,2.67234,2.65461,2.66119,32500000.0
2008-10-16 04:25:00,2.65868,2.6675,2.65465,2.66363,37380000.0
2008-10-16 04:30:00,2.66624,2.66741,2.65992,2.66422,37630000.0
2008-10-16 04:35:00,2.66112,2.66638,2.65934,2.66527,44500000.0
2008-10-16 04:40:00,2.6647,2.66689,2.66115,2.66271,35760000.0
2008-10-16 04:45:00,2.66524,2.66609,2.65996,2.66422,35880000.0
2008-10-16 04:50:00,2.66174,2.66377,2.65783,2.6636,38640000.0
2008-10-16 04:55:00,2.66383,2.66496,2.65866,2.66302,58630000.0
2008-10-16 05:00:00,2.66162,2.66557,2.65807,2.66355,40520000.0
2008-10-16 05:05:00,2.66327,2.66618,2.65896,2.66347,41630000.0
2008-10-16 05:10:00,2.65811,2.66503,2.65811,2.66223,36510000.0
2008-10-16 05:15:00,2.66532,2.66554,2.65892,2.66458,36750000.0
2008-10-16 05:20:00,2.66321,2.66487,2.65976,2.66352,29500000.0
2008-10-16 05:25:00,2.66421,2.6682,2.66304,2.6682,46760000.0
2008-10-16 05:30:00,2.66704,2.67047,2.6652,2.67047,46770000.0
2008-10-16 05:35:00,2.669,2.6723,2.66486,2.6709,37510000.0
2008-10-16 05:40:00,2.67006,2.67093,2.66538,2.66823,46000000.0
2008-10-16 05:45:00,2.66781,2.66954,2.66332,2.66774,31630000.0
2008-10-16 05:50:00,2.66769,2.67094,2.66506,2.66897,42000000.0
2008-10-16 05:55:00,2.67108,2.67123,2.66602,2.66951,41380000.0
2008-10-16 06:00:00,2.66492,2.67046,2.66492,2.66798,41750000.0
2008-10-16 06:05:00,2.66938,2.67258,2.66585,2.67087,33250000.0
2008-10-16 06:10:00,2.66898,2.67612,2.66587,2.67344,52380000.0
2008-10-16 06:15:00,2.67459,2.6781,2.67001,2.67761,33250000.0
2008-10-16 06:20:00,2.67492,2.67936,2.67187,2.67187,42130000.0
2008-10-16 06:25:00,2.67817,2.68626,2.67529,2.683,44500000.0
2008-10-16 06:30:00,2.68505,2.68607,2.67891,2.68555,39270000.0
2008-10-16 06:35:00,2.68196,2.69945,2.68182,2.6981,44000000.0
2008-10-16 06:40:00,2.69967,2.70397,2.69639,2.70013,42880000.0
2008-10-16 06:45:00,2.69789,2.70224,2.69053,2.69053,37130000.0
2008-10-16 06:50:00,2.69477,2.70108,2.68854,2.69977,46000000.0
2008-10-16 06:55:00,2.69915,2.70226,2.69608,2.6985,42630000.0
2008-10-16 07:00:00,2.7001,2.70076,2.68984,2.69152,53260000.0
2008-10-16 07:05:00,2.6923,2.69368,2.68542,2.68823,44880000.0
2008-10-16 07:10:00,2.68778,2.69267,2.68193,2.69127,43750000.0
2008-10-16 07:15:00,2.69053,2.69689,2.68845,2.69221,63510000.0
2008-10-16 07:20:00,2.69266,2.69723,2.69266,2.69514,47390000.0
2008-10-16 07:25:00,2.6958,2.69725,2.68932,2.69498,46640000.0
2008-10-16 07:30:00,2.69365,2.69696,2.6905,2.69683,48640000.0
2008-10-16 07:35:00,2.69371,2.70364,2.69299,2.7014,48380000.0
2008-10-16 07:40:00,2.70555,2.70605,2.69812,2.70488,39880000.0
2008-10-16 07:45:00,2.70635,2.70698,2.69705,2.70107,40630000.0
2008-10-16 07:50:00,2.70126,2.70358,2.69675,2.70216,56750000.0
2008-10-16 07:55:00,2.70019,2.70291,2.69588,2.69846,41500000.0
2008-10-16 08:00:00,2.69657,2.69724,2.67951,2.67993,55510000.0
2008-10-16 08:05:00,2.67986,2.69159,2.67588,2.69159,40260000.0
2008-10-16 08:10:00,2.68705,2.69396,2.68664,2.6895,38000000.0
2008-10-16 08:15:00,2.6897,2.69222,2.67728,2.67896,40250000.0
2008-10-16 08:20:00,2.67853,2.68215,2.66952,2.67426,37000000.0
2008-10-16 08:25:00,2.67372,2.67579,2.6679,2.67102,54130000.0
2008-10-16 08:30:00,2.67096,2.6743,2.65769,2.66252,41750000.0
2008-10-16 08:35:00,2.66643,2.66651,2.65387,2.65905,46130000.0
2008-10-16 08:40:00,2.65674,2.66738,2.65674,2.66054,64380000.0
2008-10-16 08:45:00,2.65824,2.66304,2.6572,2.65998,39010000.0
2008-10-16 08:50:00,2.65805,2.66095,2.65317,2.65628,45630000.0
2008-10-16 08:55:00,2.65474,2.65931,2.65043,2.65622,43130000.0
2008-10-16 09:00:00,2.65596,2.65883,2.64718,2.648,47760000.0
2008-10-16 09:05:00,2.65118,2.65263,2.64034,2.65213,52130000.0
2008-10-16 09:10:00,2.65283,2.65939,2.64953,2.65832,44010000.0
2008-10-16 09:15:00,2.65892,2.66175,2.65046,2.66065,51000000.0
2008-10-16 09:20:00,2.66037,2.66249,2.65256,2.65614,48000000.0
2008-10-16 09:25:00,2.65334,2.65881,2.6439,2.64846,50140000.0
2008-10-16 09:30:00,2.64583,2.65251,2.64546,2.64546,32750000.0
2008-10-16 09:35:00,2.64514,2.64771,2.63841,2.63841,41250000.0
2008-10-16 09:40:00,2.64261,2.64766,2.63836,2.64614,58250000.0
2008-10-16 09:45:00,2.64641,2.6509,2.64324,2.64518,41750000.0
2008-10-16 09:50:00,2.64742,2.64985,2.64335,2.64544,46750000.0
2008-10-16 09:55:00,2.64583,2.64984,2.63935,2.64915,48260000.0
2008-10-16 10:00:00,2.65102,2.65102,2.636,2.64153,37380000.0
2008-10-16 10:05:00,2.64318,2.6433,2.62612,2.6266,48390000.0
2008-10-16 10:10:00,2.62583,2.63054,2.6134,2.61648,48750000.0
2008-10-16 10:15:00,2.61689,2.62169,2.61505,2.61957,44510000.0
2008-10-16 10:20:00,2.62193,2.62615,2.6184,2.62248,39630000.0
2008-10-16 10:25:00,2.62312,2.62643,2.62132,2.62446,45750000.0
2008-10-16 10:30:00,2.62465,2.6279,2.62098,2.62675,37510000.0
2008-10-16 10:35:00,2.62827,2.63028,2.62196,2.62486,48500000.0
2008-10-16 10:40:00,2.62573,2.63202,2.62438,2.63015,47380000.0
2008-10-16 10:45:00,2.62652,2.63255,2.62619,2.62658,38750000.0
2008-10-16 10:50:00,2.63064,2.63552,2.62917,2.63336,50000000.0
2008-10-16 10:55:00,2.63232,2.63361,2.6244,2.62899,37000000.0
2008-10-16 11:00:00,2.62862,2.63136,2.62544,2.62994,48250000.0
2008-10-16 11:05:00,2.62525,2.63017,2.61678,2.62127,32260000.0
2008-10-16 11:10:00,2.62076,2.62344,2.61627,2.62175,41380000.0
2008-10-16 11:15:00,2.62188,2.62718,2.62005,2.62542,40130000.0
2008-10-16 11:20:00,2.62514,2.62547,2.61914,2.62545,49630000.0
2008-10-16 11:25:00,2.6252,2.62948,2.62328,2.6284,49010000.0
2008-10-16 11:30:00,2.62759,2.6375,2.62478,2.6358,45010000.0
2008-10-16 11:35:00,2.6369,2.64006,2.63286,2.63839,42760000.0
2008-10-16 11:40:00,2.63662,2.64339,2.63564,2.64071,41000000.0
2008-10-16 11:45:00,2.64392,2.64392,2.63916,2.63969,42510000.0
2008-10-16 11:50:00,2.64298,2.64786,2.6418,2.64696,40130000.0
2008-10-16 11:55:00,2.64804,2.65056,2.6442,2.64838,44630000.0
2008-10-16 12:00:00,2.64675,2.65588,2.64506,2.65588,45010000.0
2008-10-16 12:05:00,2.65609,2.65927,2.64624,2.65384,42750000.0
2008-10-16 12:10:00,2.65554,2.66396,2.64803,2.6618,50130000.0
2008-10-16 12:15:00,2.65676,2.66461,2.65574,2.66173,46250000.0
2008-10-16 12:20:00,2.66045,2.66248,2.65029,2.65471,50130000.0
2008-10-16 12:25:00,2.65434,2.65481,2.64869,2.65066,46880000.0
2008-10-16 12:30:00,2.65146,2.65452,2.64862,2.65222,45880000.0
2008-10-16 12:35:00,2.6521,2.65283,2.6445,2.65248,47750000.0
2008-10-16 12:40:00,2.64741,2.65992,2.64741,2.65218,42880000.0
2008-10-16 12:45:00,2.6527,2.65871,2.65255,2.65871,47750000.0
2008-10-16 12:50:00,2.65985,2.66328,2.65649,2.6627,45880000.0
2008-10-16 12:55:00,2.65984,2.6634,2.65339,2.65524,56630000.0
2008-10-16 13:00:00,2.65439,2.65678,2.65157,2.65504,48750000.0
2008-10-16 13:05:00,2.65455,2.65544,2.64904,2.65142,55380000.0
2008-10-16 13:10:00,2.65401,2.65404,2.64756,2.65023,49260000.0
2008-10-16 13:15:00,2.64729,2.65098,2.64239,2.64909,39510000.0
2008-10-16 13:20:00,2.64778,2.6488,2.64277,2.64671,47380000.0
2008-10-16 13:25:00,2.64774,2.64781,2.63838,2.64476,43000000.0
2008-10-16 13:30:00,2.64563,2.64563,2.63798,2.64266,49500000.0
2008-10-16 13:35:00,2.64059,2.64377,2.63522,2.6407,43130000.0
2008-10-16 13:40:00,2.63878,2.64276,2.63698,2.64052,43130000.0
2008-10-16 13:45:00,2.63622,2.64864,2.63622,2.64809,47630000.0
2008-10-16 13:50:00,2.64631,2.65284,2.64242,2.64541,41250000.0
2008-10-16 13:55:00,2.64659,2.64851,2.64178,2.64603,45380000.0
2008-10-16 14:00:00,2.63965,2.64604,2.63648,2.6445,42630000.0
2008-10-16 14:05:00,2.64218,2.64701,2.63554,2.63931,37380000.0
2008-10-16 14:10:00,2.6404,2.64764,2.63494,2.64665,45250000.0
2008-10-16 14:15:00,2.64559,2.65351,2.64547,2.64951,53260000.0
2008-10-16 14:20:00,2.64939,2.65153,2.64465,2.65115,57380000.0
2008-10-16 14:25:00,2.65219,2.65368,2.64732,2.64819,52750000.0
2008-10-16 14:30:00,2.64946,2.6595,2.64946,2.65408,51630000.0
2008-10-16 14:35:00,2.653,2.653,2.6438,2.64403,51510000.0
2008-10-16 14:40:00,2.64792,2.64878,2.64083,2.64423,44630000.0
2008-10-16 14:45:00,2.64515,2.64539,2.63907,2.64265,46010000.0
2008-10-16 14:50:00,2.6415,2.64178,2.63335,2.63335,41750000.0
2008-10-16 14:55:00,2.63581,2.63883,2.6305,2.63883,51630000.0
2008-10-16 15:00:00,2.63818,2.64225,2.63614,2.63736,49010000.0
2008-10-16 15:05:00,2.63908,2.64017,2.62594,2.62845,50130000.0
2008-10-16 15:10:00,2.6295,2.63985,2.62747,2.63892,40000000.0
2008-10-16 15:15:00,2.63705,2.64685,2.63209,2.63709,44130000.0
2008-10-16 15:20:00,2.6391,2.641,2.63349,2.6386,40130000.0
2008-10-16 15:25:00,2.64023,2.64224,2.63424,2.6356,43260000.0
2008-10-16 15:30:00,2.63377,2.6439,2.63283,2.64387,49500000.0
2008-10-16 15:35:00,2.64545,2.64828,2.63838,2.63915,46640000.0
2008-10-16 15:40:00,2.64186,2.64293,2.63367,2.63973,45630000.0
2008-10-16 15:45:00,2.64101,2.64822,2.63847,2.64562,43250000.0
2008-10-16 15:50:00,2.64502,2.64746,2.64176,2.64611,40130000.0
2008-10-16 15:55:00,2.64852,2.6504,2.64457,2.6504,41010000.0
2008-10-16 16:00:00,2.65042,2.65605,2.64562,2.65306,53380000.0
2008-10-16 16:05:00,2.65268,2.65788,2.6512,2.65731,47630000.0
2008-10-16 16:10:00,2.65693,2.66395,2.65124,2.66335,44750000.0
2008-10-16 16:15:00,2.66189,2.67863,2.66029,2.67642,44000000.0
2008-10-16 16:20:00,2.67732,2.6799,2.67158,2.67542,43380000.0
2008-10-16 16:25:00,2.67875,2.68178,2.67373,2.68019,42010000.0
2008-10-16 16:30:00,2.6801,2.6943,2.67902,2.6943,46130000.0
2008-10-16 16:35:00,2.69399,2.69399,2.68159,2.68656,49000000.0
2008-10-16 16:40:00,2.68916,2.69234,2.68279,2.68279,45520000.0
2008-10-16 16:45:00,2.68298,2.68567,2.6751,2.67846,49760000.0
2008-10-16 16:50:00,2.67806,2.67908,2.66871,2.67184,45380000.0
2008-10-16 16:55:00,2.67185,2.67295,2.66739,2.67102,45130000.0
2008-10-16 17:00:00,2.67148,2.68292,2.66963,2.67794,47880000.0
2008-10-16 17:05:00,2.67747,2.68213,2.67574,2.67933,41390000.0
2008-10-16 17:10:00,2.67835,2.69044,2.67676,2.69044,43380000.0
2008-10-16 17:15:00,2.68875,2.69196,2.68536,2.69138,46130000.0
2008-10-16 17:20:00,2.69021,2.691,2.6797,2.68422,47510000.0
2008-10-16 17:25:00,2.68514,2.69044,2.67878,2.6883,55000000.0
2008-10-16 17:30:00,2.6899,2.69075,2.67862,2.67862,51880000.0
2008-10-16 17:35:00,2.67932,2.68212,2.67384,2.67895,42500000.0
2008-10-16 17:40:00,2.67936,2.68331,2.67085,2.67085,39500000.0
2008-10-16 17:45:00,2.67334,2.67334,2.6585,2.66244,35510000.0
2008-10-16 17:50:00,2.66119,2.66272,2.65069,2.65527,46130000.0
2008-10-16 17:55:00,2.65387,2.65631,2.64952,2.65103,57750000.0
2008-10-16 18:00:00,2.65052,2.65915,2.64924,2.65453,52390000.0
2008-10-16 18:05:00,2.6553,2.67149,2.65354,2.66822,37890000.0
2008-10-16 18:10:00,2.66759,2.66932,2.64748,2.65128,39250000.0
2008-10-16 18:15:00,2.65048,2.65713,2.64517,2.65173,52390000.0
2008-10-16 18:20:00,2.65461,2.65461,2.64718,2.65031,49500000.0
2008-10-16 18:25:00,2.65233,2.65422,2.64633,2.65179,39880000.0
2008-10-16 18:30:00,2.65276,2.65276,2.64316,2.64847,67750000.0
2008-10-16 18:35:00,2.64639,2.64867,2.64213,2.64631,50000000.0
2008-10-16 18:40:00,2.64407,2.6511,2.64137,2.64924,48760000.0
2008-10-16 18:45:00,2.6475,2.65571,2.64426,2.65461,38630000.0
2008-10-16 18:50:00,2.6524,2.66135,2.6502,2.65912,47630000.0
2008-10-16 18:55:00,2.66079,2.66679,2.65801,2.66583,47140000.0
2008-10-16 19:00:00,2.66313,2.66916,2.65922,2.66327,45500000.0
2008-10-16 19:05:00,2.66454,2.66771,2.65974,2.66714,43380000.0
2008-10-16 19:10:00,2.66737,2.66737,2.65723,2.66419,53140000.0
2008-10-16 19:15:00,2.6619,2.66456,2.65904,2.66149,41380000.0
2008-10-16 19:20:00,2.66116,2.66548,2.65969,2.66524,44380000.0
2008-10-16 19:25:00,2.66252,2.66786,2.66083,2.66403,47380000.0
2008-10-16 19:30:00,2.66665,2.66677,2.65877,2.66381,47000000.0
2008-10-16 19:35:00,2.66307,2.66593,2.65916,2.66593,55130000.0
2008-10-16 19:40:00,2.66352,2.66613,2.6595,2.66554,46510000.0
2008-10-16 19:45:00,2.66573,2.66575,2.65934,2.65934,46130000.0
2008-10-16 19:50:00,2.66487,2.66801,2.66103,2.66651,40750000.0
2008-10-16 19:55:00,2.66531,2.67006,2.65752,2.66309,50760000.0
2008-10-16 20:00:00,2.66187,2.66862,2.65893,2.66757,46500000.0
2008-10-16 20:05:00,2.66582,2.67061,2.66463,2.66985,48380000.0
2008-10-16 20:10:00,2.66751,2.67466,2.66517,2.66542,41880000.0
2008-10-16 20:15:00,2.66897,2.66962,2.66363,2.66918,45750000.0
2008-10-16 20:20:00,2.66912,2.6757,2.66912,2.67311,46130000.0
2008-10-16 20:25:00,2.67253,2.67507,2.66897,2.67242,51630000.0
2008-10-16 20:30:00,2.67221,2.67481,2.66871,2.67289,58880000.0
2008-10-16 20:35:00,2.67064,2.67434,2.66801,2.66801,50000000.0
2008-10-16 20:40:00,2.66737,2.67091,2.66187,2.66286,45250000.0
2008-10-16 20:45:00,2.66899,2.67019,2.65885,2.66321,44500000.0
2008-10-16 20:50:00,2.66214,2.66348,2.65663,2.65772,41380000.0
2008-10-16 20:55:00,2.66155,2.66398,2.65532,2.66373,40880000.0
2008-10-16 21:00:00,2.66502,2.66502,2.65748,2.66238,58390000.0
2008-10-16 21:05:00,2.65809,2.66228,2.65201,2.6544,42010000.0
2008-10-16 21:10:00,2.6595,2.66125,2.64201,2.64991,52250000.0
2008-10-16 21:15:00,2.64769,2.65198,2.64085,2.65044,43750000.0
2008-10-16 21:20:00,2.65224,2.65224,2.64152,2.64397,36260000.0
2008-10-16 21:25:00,2.64795,2.65232,2.64194,2.65139,51880000.0
2008-10-16 21:30:00,2.64646,2.65364,2.64146,2.65341,53250000.0
2008-10-16 21:35:00,2.65232,2.65508,2.64308,2.64514,57140000.0
2008-10-16 21:40:00,2.64713,2.65106,2.64135,2.65054,47880000.0
2008-10-16 21:45:00,2.64884,2.64993,2.64174,2.64939,41510000.0
2008-10-16 21:50:00,2.6496,2.6496,2.63861,2.64902,55130000.0
2008-10-16 21:55:00,2.63856,2.65042,2.63837,2.63837,44000000.0
2008-10-16 22:00:00,2.64178,2.65002,2.64096,2.64877,39750000.0
2008-10-16 22:05:00,2.64553,2.64896,2.63974,2.64111,53130000.0
2008-10-16 22:10:00,2.64174,2.64895,2.63964,2.64847,47260000.0
2008-10-16 22:15:00,2.64387,2.64799,2.63878,2.64203,36880000.0
2008-10-16 22:20:00,2.64233,2.65006,2.64046,2.64773,46500000.0
2008-10-16 22:25:00,2.64296,2.64992,2.64009,2.64828,38750000.0
2008-10-16 22:30:00,2.64479,2.64969,2.6377,2.6377,52890000.0
2008-10-16 22:35:00,2.64001,2.64478,2.63673,2.64466,58880000.0
2008-10-16 22:40:00,2.64099,2.6445,2.63688,2.63948,43010000.0
2008-10-16 22:45:00,2.64079,2.6445,2.63678,2.641,38130000.0
2008-10-16 22:50:00,2.6434,2.64401,2.63434,2.64242,47880000.0
2008-10-16 22:55:00,2.63789,2.64637,2.63709,2.63943,44390000.0
2008-10-16 23:00:00,2.64676,2.64676,2.63972,2.64243,40640000.0
2008-10-16 23:05:00,2.64481,2.64639,2.63869,2.64185,41000000.0
2008-10-16 23:10:00,2.64455,2.64501,2.63646,2.64087,50260000.0
2008-10-16 23:15:00,2.64044,2.64279,2.63658,2.64178,58500000.0
2008-10-16 23:20:00,2.63624,2.64118,2.63443,2.64096,49010000.0
2008-10-16 23:25:00,2.63379,2.64086,2.63162,2.63513,39760000.0
2008-10-16 23:30:00,2.64104,2.64104,2.63356,2.6372,40130000.0
2008-10-16 23:35:00,2.63487,2.64249,2.63487,2.63911,50010000.0
2008-10-16 23:40:00,2.63944,2.64268,2.6353,2.63826,51250000.0
2008-10-16 23:45:00,2.6415,2.6415,2.63505,2.63671,49380000.0
2008-10-16 23:50:00,2.637,2.64067,2.63422,2.64067,44130000.0
2008-10-16 23:55:00,2.63523,2.64102,2.63523,2.64102,35500000.0
2008-10-17 00:00:00,2.63733,2.64124,2.63496,2.64079,39130000.0
2008-10-17 00:05:00,2.63733,2.64184,2.63528,2.6377,34770000.0
2008-10-17 00:10:00,2.63893,2.64242,2.63631,2.64077,39380000.0
2008-10-17 00:15:00,2.63694,2.64205,2.63534,2.63534,43890000.0
2008-10-17 00:20:00,2.63864,2.64078,2.63506,2.63938,44260000.0
2008-10-17 00:25:00,2.63816,2.64095,2.63426,2.64003,48140000.0
2008-10-17 00:30:00,2.64027,2.64199,2.63584,2.64027,47270000.0
2008-10-17 00:35:00,2.63865,2.64316,2.63517,2.6414,49250000.0
2008-10-17 00:40:00,2.63848,2.64195,2.6365,2.6387,37130000.0
2008-10-17 00:45:00,2.6395,2.64299,2.63692,2.64094,43000000.0
2008-10-17 00:50:00,2.64048,2.64315,2.63768,2.64057,44390000.0
2008-10-17 00:55:00,2.63689,2.63978,2.6338,2.63754,44010000.0
2008-10-17 01:00:00,2.63753,2.63962,2.63447,2.63514,47500000.0
2008-10-17 01:05:00,2.63493,2.63775,2.63208,2.63634,35130000.0
2008-10-17 01:10:00,2.63373,2.63637,2.6286,2.63316,41760000.0
2008-10-17 01:15:00,2.63468,2.63679,2.63146,2.63674,48010000.0
2008-10-17 01:20:00,2.63555,2.63676,2.62965,2.63241,40770000.0
2008-10-17 01:25:00,2.63248,2.63619,2.63007,2.63619,55880000.0
2008-10-17 01:30:00,2.63627,2.63653,2.63112,2.63524,37890000.0
2008-10-17 01:35:00,2.63528,2.63817,2.63109,2.63487,44390000.0
2008-10-17 01:40:00,2.63527,2.63979,2.63285,2.63751,52630000.0
2008-10-17 01:45:00,2.63753,2.63999,2.63299,2.63873,49380000.0
2008-10-17 01:50:00,2.63694,2.64043,2.63503,2.6371,40020000.0
2008-10-17 01:55:00,2.635,2.64071,2.63391,2.63667,44390000.0
2008-10-17 02:00:00,2.63677,2.63967,2.63509,2.63714,39010000.0
2008-10-17 02:05:00,2.63588,2.63832,2.63253,2.63419,61260000.0
2008-10-17 02:10:00,2.63513,2.63705,2.6306,2.63154,59510000.0
2008-10-17 02:15:00,2.63491,2.63538,2.62959,2.63482,38380000.0
2008-10-17 02:20:00,2.63169,2.63727,2.62871,2.63256,42380000.0
2008-10-17 02:25:00,2.63683,2.63683,2.63108,2.63253,52260000.0
2008-10-17 02:30:00,2.63137,2.63706,2.63087,2.6366,44640000.0
2008-10-17 02:35:00,2.63281,2.63885,2.63001,2.63649,63500000.0
2008-10-17 02:40:00,2.6362,2.63992,2.63403,2.63875,48380000.0
2008-10-17 02:45:00,2.63601,2.63999,2.6351,2.63786,38380000.0
2008-10-17 02:50:00,2.63739,2.64278,2.63428,2.64278,49380000.0
2008-10-17 02:55:00,2.64075,2.64379,2.63491,2.63977,58760000.0
2008-10-17 03:00:00,2.64181,2.64181,2.63521,2.63584,52890000.0
2008-10-17 03:05:00,2.63967,2.63991,2.6336,2.63642,47000000.0
2008-10-17 03:10:00,2.63886,2.64184,2.63359,2.64072,54890000.0
2008-10-17 03:15:00,2.63916,2.64228,2.63629,2.64115,44500000.0
2008-10-17 03:20:00,2.63664,2.64461,2.63664,2.64223,43250000.0
2008-10-17 03:25:00,2.64477,2.64756,2.63882,2.64636,47000000.0
2008-10-17 03:30:00,2.64396,2.64584,2.63771,2.64408,55390000.0
2008-10-17 03:35:00,2.64433,2.64433,2.63792,2.64213,47750000.0
2008-10-17 03:40:00,2.64301,2.65215,2.64143,2.64776,58130000.0
2008-10-17 03:45:00,2.64417,2.65078,2.64398,2.64767,46880000.0
2008-10-17 03:50:00,2.64999,2.65003,2.64192,2.64617,46130000.0
2008-10-17 03:55:00,2.64717,2.64791,2.63992,2.64474,56630000.0
2008-10-17 04:00:00,2.64453,2.64605,2.64025,2.64521,41140000.0
2008-10-17 04:05:00,2.64157,2.64739,2.64102,2.64505,57630000.0
2008-10-17 04:10:00,2.64494,2.64661,2.64064,2.64236,29510000.0
2008-10-17 04:15:00,2.64523,2.64631,2.64136,2.64631,34250000.0
2008-10-17 04:20:00,2.64551,2.64686,2.64068,2.64475,31880000.0
2008-10-17 04:25:00,2.64406,2.64687,2.63978,2.64534,33250000.0
2008-10-17 04:30:00,2.64772,2.64793,2.64229,2.64372,40130000.0
2008-10-17 04:35:00,2.64057,2.64515,2.63809,2.64403,36000000.0
2008-10-17 04:40:00,2.64471,2.64589,2.64033,2.64169,35130000.0
2008-10-17 04:45:00,2.64505,2.64595,2.64034,2.64453,44750000.0
2008-10-17 04:50:00,2.64349,2.64495,2.63799,2.64424,29250000.0
2008-10-17 04:55:00,2.64415,2.64473,2.63754,2.64223,55130000.0
2008-10-17 05:00:00,2.64207,2.64426,2.63784,2.64217,43630000.0
2008-10-17 05:05:00,2.64269,2.6462,2.64038,2.6462,46640000.0
2008-10-17 05:10:00,2.64118,2.64769,2.63999,2.6456,35000000.0
2008-10-17 05:15:00,2.64427,2.64796,2.64193,2.64497,34750000.0
2008-10-17 05:20:00,2.64387,2.64777,2.64003,2.64374,41380000.0
2008-10-17 05:25:00,2.64287,2.64462,2.63896,2.6443,46890000.0
2008-10-17 05:30:00,2.64387,2.64651,2.63921,2.64177,52510000.0
2008-10-17 05:35:00,2.6416,2.64324,2.63786,2.64243,45380000.0
2008-10-17 05:40:00,2.64023,2.64468,2.63844,2.64398,43380000.0
2008-10-17 05:45:00,2.64162,2.64405,2.63736,2.6413,34250000.0
2008-10-17 05:50:00,2.64179,2.64412,2.63862,2.64388,41390000.0
2008-10-17 05:55:00,2.64296,2.6434,2.63741,2.6434,24010000.0
2008-10-17 06:00:00,2.63965,2.64474,2.63859,2.64144,48630000.0
2008-10-17 06:05:00,2.64295,2.64394,2.63693,2.64174,40380000.0
2008-10-17 06:10:00,2.64002,2.644,2.63804,2.64394,50140000.0
2008-10-17 06:15:00,2.6421,2.64424,2.63756,2.6416,39130000.0
2008-10-17 06:20:00,2.64035,2.64211,2.63608,2.63608,47500000.0
2008-10-17 06:25:00,2.64058,2.6415,2.63341,2.63932,38130000.0
2008-10-17 06:30:00,2.63944,2.63944,2.63285,2.63621,37270000.0
2008-10-17 06:35:00,2.63609,2.63874,2.63295,2.63591,37630000.0
2008-10-17 06:40:00,2.63789,2.63888,2.63233,2.63731,43250000.0
2008-10-17 06:45:00,2.63206,2.63811,2.6311,2.63475,35880000.0
2008-10-17 06:50:00,2.63649,2.6374,2.63312,2.63575,40500000.0
2008-10-17 06:55:00,2.63808,2.63891,2.63269,2.63488,44880000.0
2008-10-17 07:00:00,2.63573,2.64339,2.62939,2.63017,57510000.0
2008-10-17 07:05:00,2.63012,2.63493,2.62799,2.62977,44130000.0
2008-10-17 07:10:00,2.6313,2.63343,2.62482,2.63053,38750000.0
2008-10-17 07:15:00,2.63488,2.63577,2.62667,2.62843,55250000.0
2008-10-17 07:20:00,2.62717,2.63589,2.62717,2.63548,44630000.0
2008-10-17 07:25:00,2.63728,2.6378,2.62625,2.63452,47750000.0
2008-10-17 07:30:00,2.63114,2.63825,2.62898,2.63248,44880000.0
2008-10-17 07:35:00,2.62797,2.63348,2.62715,2.62986,46130000.0
2008-10-17 07:40:00,2.62882,2.63237,2.62414,2.63237,40750000.0
2008-10-17 07:45:00,2.63047,2.63379,2.62241,2.62999,42500000.0
2008-10-17 07:50:00,2.63172,2.63172,2.62195,2.62432,64250000.0
2008-10-17 07:55:00,2.6266,2.6266,2.6205,2.62342,41130000.0
2008-10-17 08:00:00,2.6223,2.6352,2.62073,2.63219,59880000.0
2008-10-17 08:05:00,2.63265,2.63265,2.62227,2.62861,43750000.0
2008-10-17 08:10:00,2.62664,2.63066,2.6256,2.63003,37630000.0
2008-10-17 08:15:00,2.63022,2.63171,2.6194,2.6275,48250000.0
2008-10-17 08:20:00,2.62391,2.62975,2.60925,2.61593,37140000.0
2008-10-17 08:25:00,2.61349,2.61555,2.60819,2.61237,55510000.0
2008-10-17 08:30:00,2.61212,2.61334,2.60227,2.60662,40130000.0
2008-10-17 08:35:00,2.60499,2.61217,2.60189,2.61204,50880000.0
2008-10-17 08:40:00,2.60571,2.6144,2.60571,2.61381,62510000.0
2008-10-17 08:45:00,2.61069,2.61921,2.61069,2.61658,51380000.0
2008-10-17 08:50:00,2.61594,2.62387,2.61579,2.62069,49510000.0
2008-10-17 08:55:00,2.62088,2.62478,2.61847,2.62282,47270000.0
2008-10-17 09:00:00,2.62447,2.63241,2.62331,2.63008,46750000.0
2008-10-17 09:05:00,2.63132,2.63874,2.62881,2.63414,52250000.0
2008-10-17 09:10:00,2.63679,2.6412,2.63327,2.63984,50000000.0
2008-10-17 09:15:00,2.64102,2.64102,2.62916,2.63363,51380000.0
2008-10-17 09:20:00,2.63184,2.63584,2.62824,2.63287,45140000.0
2008-10-17 09:25:00,2.63014,2.6358,2.62633,2.63436,52000000.0
2008-10-17 09:30:00,2.63348,2.63854,2.63015,2.63553,39760000.0
2008-10-17 09:35:00,2.63532,2.6408,2.63252,2.63288,48130000.0
2008-10-17 09:40:00,2.63362,2.63618,2.62949,2.63257,58500000.0
2008-10-17 09:45:00,2.63476,2.63558,2.62923,2.63342,40500000.0
2008-10-17 09:50:00,2.63223,2.63752,2.63016,2.63684,46520000.0
2008-10-17 09:55:00,2.63474,2.65308,2.63474,2.65173,52250000.0
2008-10-17 10:00:00,2.64736,2.65274,2.64654,2.65,37630000.0
2008-10-17 10:05:00,2.65125,2.65347,2.64711,2.64969,46250000.0
2008-10-17 10:10:00,2.64948,2.65153,2.64304,2.64674,50000000.0
2008-10-17 10:15:00,2.64729,2.64729,2.63893,2.64685,40500000.0
2008-10-17 10:20:00,2.64635,2.6505,2.64266,2.64556,48500000.0
2008-10-17 10:25:00,2.6478,2.64993,2.64516,2.64771,49500000.0
2008-10-17 10:30:00,2.64748,2.64781,2.64123,2.64123,43630000.0
2008-10-17 10:35:00,2.64281,2.64558,2.63825,2.64246,52510000.0
2008-10-17 10:40:00,2.64115,2.645,2.63992,2.64229,49000000.0
2008-10-17 10:45:00,2.63844,2.64419,2.63841,2.63908,34000000.0
2008-10-17 10:50:00,2.64366,2.64835,2.63821,2.64806,47630000.0
2008-10-17 10:55:00,2.64891,2.6491,2.64136,2.64892,37760000.0
2008-10-17 11:00:00,2.65001,2.65578,2.64489,2.65578,40760000.0
2008-10-17 11:05:00,2.64884,2.65321,2.64434,2.65049,35500000.0
2008-10-17 11:10:00,2.65188,2.65536,2.6461,2.65536,43500000.0
2008-10-17 11:15:00,2.65507,2.65989,2.65296,2.65868,47260000.0
2008-10-17 11:20:00,2.65939,2.66831,2.65348,2.66831,52250000.0
2008-10-17 11:25:00,2.6688,2.67198,2.66079,2.66516,43500000.0
2008-10-17 11:30:00,2.66295,2.66741,2.6583,2.66446,46750000.0
2008-10-17 11:35:00,2.66623,2.66892,2.66052,2.66575,45630000.0
2008-10-17 11:40:00,2.66459,2.66896,2.66359,2.66643,46640000.0
2008-10-17 11:45:00,2.66896,2.67349,2.66509,2.67184,48500000.0
2008-10-17 11:50:00,2.67377,2.67391,2.66493,2.67062,42500000.0
2008-10-17 11:55:00,2.66956,2.68498,2.66749,2.68118,43140000.0
2008-10-17 12:00:00,2.67945,2.68169,2.67081,2.67506,46760000.0
2008-10-17 12:05:00,2.67253,2.6794,2.66942,2.67789,50630000.0
2008-10-17 12:10:00,2.67883,2.67939,2.67083,2.67866,52500000.0
2008-10-17 12:15:00,2.67488,2.67965,2.66689,2.67214,41260000.0
2008-10-17 12:20:00,2.67216,2.67643,2.66617,2.67039,46750000.0
2008-10-17 12:25:00,2.67234,2.67793,2.66697,2.6766,51750000.0
2008-10-17 12:30:00,2.67708,2.68074,2.67475,2.67947,40630000.0
2008-10-17 12:35:00,2.68085,2.68454,2.67485,2.67949,43390000.0
2008-10-17 12:40:00,2.67481,2.68529,2.67481,2.68084,51760000.0
2008-10-17 12:45:00,2.67855,2.68612,2.67855,2.68366,55880000.0
2008-10-17 12:50:00,2.6827,2.68693,2.67928,2.68631,42630000.0
2008-10-17 12:55:00,2.68258,2.68895,2.68092,2.68448,60500000.0
2008-10-17 13:00:00,2.68299,2.6834,2.67487,2.67683,52250000.0
2008-10-17 13:05:00,2.67915,2.68535,2.67458,2.68176,54260000.0
2008-10-17 13:10:00,2.68255,2.68719,2.67791,2.6869,50890000.0
2008-10-17 13:15:00,2.68679,2.688,2.67801,2.68239,44750000.0
2008-10-17 13:20:00,2.67983,2.68239,2.66941,2.6751,53630000.0
2008-10-17 13:25:00,2.67757,2.67846,2.67031,2.67578,52630000.0
2008-10-17 13:30:00,2.67595,2.67595,2.65667,2.6618,41880000.0
2008-10-17 13:35:00,2.66122,2.66126,2.65269,2.66046,38250000.0
2008-10-17 13:40:00,2.65697,2.66253,2.65692,2.66139,38750000.0
2008-10-17 13:45:00,2.65686,2.66514,2.65686,2.66511,49010000.0
2008-10-17 13:50:00,2.66354,2.66386,2.65819,2.66014,45510000.0
2008-10-17 13:55:00,2.66069,2.66253,2.65688,2.65745,41630000.0
2008-10-17 14:00:00,2.6537,2.66059,2.65225,2.66059,43880000.0
2008-10-17 14:05:00,2.66043,2.6636,2.65559,2.65726,41510000.0
2008-10-17 14:10:00,2.66042,2.66103,2.6542,2.6587,43130000.0
2008-10-17 14:15:00,2.65643,2.6619,2.65356,2.65891,48750000.0
2008-10-17 14:20:00,2.65922,2.65924,2.65024,2.65621,53130000.0
2008-10-17 14:25:00,2.65584,2.65819,2.64906,2.65137,40250000.0
2008-10-17 14:30:00,2.65521,2.66104,2.65231,2.65994,47500000.0
2008-10-17 14:35:00,2.65922,2.66146,2.65372,2.65489,53260000.0
2008-10-17 14:40:00,2.65955,2.6603,2.65133,2.65846,39000000.0
2008-10-17 14:45:00,2.65924,2.66155,2.65408,2.65804,48130000.0
2008-10-17 14:50:00,2.65778,2.65778,2.64486,2.64733,45500000.0
2008-10-17 14:55:00,2.65171,2.65171,2.64173,2.64617,52260000.0
2008-10-17 15:00:00,2.64511,2.65436,2.64191,2.64191,53750000.0
2008-10-17 15:05:00,2.64682,2.64993,2.64226,2.64595,59630000.0
2008-10-17 15:10:00,2.6494,2.6529,2.64445,2.65282,47630000.0
2008-10-17 15:15:00,2.65266,2.65712,2.64664,2.65299,49880000.0
2008-10-17 15:20:00,2.65704,2.65905,2.65176,2.65735,46260000.0
2008-10-17 15:25:00,2.65767,2.65843,2.64941,2.65389,39130000.0
2008-10-17 15:30:00,2.65239,2.65682,2.65083,2.65528,49380000.0
2008-10-17 15:35:00,2.65345,2.65655,2.64101,2.64579,46760000.0
2008-10-17 15:40:00,2.64485,2.64689,2.63438,2.63438,49760000.0
2008-10-17 15:45:00,2.63723,2.63949,2.63004,2.63574,40500000.0
2008-10-17 15:50:00,2.63948,2.64157,2.62636,2.63057,38250000.0
2008-10-17 15:55:00,2.63218,2.63313,2.62412,2.62565,50880000.0
2008-10-17 16:00:00,2.62731,2.62879,2.62031,2.62733,47250000.0
2008-10-17 16:05:00,2.62754,2.6332,2.62168,2.6332,41900000.0
2008-10-17 16:10:00,2.633,2.63699,2.62861,2.63454,42380000.0
2008-10-17 16:15:00,2.63561,2.63969,2.6286,2.63367,55750000.0
2008-10-17 16:20:00,2.63529,2.64116,2.63326,2.63736,40380000.0
2008-10-17 16:25:00,2.63881,2.64193,2.63431,2.63538,49630000.0
2008-10-17 16:30:00,2.63656,2.64132,2.63094,2.64107,49000000.0
2008-10-17 16:35:00,2.63966,2.64743,2.63644,2.63931,50880000.0
2008-10-17 16:40:00,2.63924,2.64105,2.63314,2.63421,43880000.0
2008-10-17 16:45:00,2.63398,2.63625,2.62352,2.62592,44000000.0
2008-10-17 16:50:00,2.62408,2.63391,2.62247,2.62981,52500000.0
2008-10-17 16:55:00,2.6344,2.6391,2.62842,2.63729,48250000.0
2008-10-17 17:00:00,2.63728,2.63827,2.62811,2.63318,48500000.0
2008-10-17 17:05:00,2.634,2.63418,2.62673,2.62794,38000000.0
2008-10-17 17:10:00,2.62787,2.62988,2.62239,2.62697,44010000.0
2008-10-17 17:15:00,2.62457,2.6329,2.62126,2.63093,45380000.0
2008-10-17 17:20:00,2.63539,2.63974,2.62811,2.63685,50630000.0
2008-10-17 17:25:00,2.63813,2.63894,2.63158,2.63492,45750000.0
2008-10-17 17:30:00,2.63957,2.64105,2.63147,2.63948,39640000.0
2008-10-17 17:35:00,2.63946,2.64241,2.63597,2.64241,48000000.0
2008-10-17 17:40:00,2.64239,2.64528,2.6372,2.64093,44260000.0
2008-10-17 17:45:00,2.64413,2.64737,2.64107,2.64438,37380000.0
2008-10-17 17:50:00,2.64375,2.64509,2.63721,2.64509,47760000.0
2008-10-17 17:55:00,2.64168,2.6453,2.63612,2.63612,51000000.0
2008-10-17 18:00:00,2.63525,2.64028,2.63332,2.63811,58630000.0
2008-10-17 18:05:00,2.64,2.64061,2.63258,2.63644,39750000.0
2008-10-17 18:10:00,2.6389,2.64207,2.63592,2.63948,40130000.0
2008-10-17 18:15:00,2.63885,2.64023,2.63417,2.63778,45000000.0
2008-10-17 18:20:00,2.63877,2.63899,2.63346,2.63841,49000000.0
2008-10-17 18:25:00,2.63778,2.63778,2.63136,2.63684,41500000.0
2008-10-17 18:30:00,2.63652,2.63753,2.63141,2.63739,57880000.0
2008-10-17 18:35:00,2.63704,2.6422,2.63408,2.64019,55000000.0
2008-10-17 18:40:00,2.63932,2.64239,2.63123,2.63978,48260000.0
2008-10-17 18:45:00,2.64284,2.64596,2.63488,2.63488,39260000.0
2008-10-17 18:50:00,2.63398,2.63716,2.62633,2.63485,42750000.0
2008-10-17 18:55:00,2.63188,2.63648,2.62318,2.63534,50380000.0
2008-10-17 19:00:00,2.63133,2.63441,2.61837,2.6202,45380000.0
2008-10-17 19:05:00,2.62338,2.63431,2.62148,2.63388,47630000.0
2008-10-17 19:10:00,2.62879,2.63251,2.62269,2.62637,44250000.0
2008-10-17 19:15:00,2.62954,2.63491,2.61974,2.61974,40250000.0
2008-10-17 19:20:00,2.62107,2.62341,2.61358,2.61968,39260000.0
2008-10-17 19:25:00,2.61527,2.6216,2.61503,2.61937,52000000.0
2008-10-17 19:30:00,2.61853,2.62454,2.615,2.61961,39880000.0
2008-10-17 19:35:00,2.62156,2.62511,2.61782,2.62193,53500000.0
2008-10-17 19:40:00,2.6227,2.62341,2.61621,2.62079,47130000.0
2008-10-17 19:45:00,2.62136,2.62384,2.61569,2.61594,53000000.0
2008-10-17 19:50:00,2.61969,2.62064,2.61418,2.62038,42500000.0
2008-10-17 19:55:00,2.61786,2.62108,2.61355,2.61916,53760000.0
2008-10-17 20:00:00,2.61938,2.62186,2.61622,2.61992,46630000.0
2008-10-17 20:05:00,2.62196,2.62276,2.61644,2.62276,43260000.0
2008-10-17 20:10:00,2.61961,2.63182,2.6174,2.62196,42380000.0
2008-10-17 20:15:00,2.63472,2.63472,2.62405,2.6292,49510000.0
2008-10-17 20:20:00,2.62813,2.63477,2.62507,2.63178,48380000.0
2008-10-17 20:25:00,2.6344,2.63813,2.62853,2.63317,50130000.0
2008-10-17 20:30:00,2.63194,2.63342,2.62595,2.62957,61380000.0
2008-10-17 20:35:00,2.62885,2.63424,2.62648,2.63269,49130000.0
2008-10-17 20:40:00,2.6331,2.64492,2.6331,2.64015,40000000.0
2008-10-17 20:45:00,2.6449,2.6449,2.63527,2.63699,45130000.0
2008-10-17 20:50:00,2.63661,2.64153,2.63448,2.63457,45630000.0
2008-10-17 20:55:00,2.6387,2.64041,2.63253,2.63586,38130000.0
2008-10-17 21:00:00,2.63615,2.63701,2.62942,2.63277,62260000.0
2008-10-17 21:05:00,2.63297,2.63916,2.63033,2.63715,41250000.0
2008-10-17 21:10:00,2.63862,2.64113,2.63286,2.64071,45880000.0
2008-10-17 21:15:00,2.64028,2.64279,2.63488,2.64208,42250000.0
2008-10-17 21:20:00,2.64284,2.64486,2.63916,2.64281,50000000.0
2008-10-17 21:25:00,2.64026,2.64468,2.63385,2.64196,48000000.0
2008-10-17 21:30:00,2.64279,2.64279,2.63333,2.63792,43380000.0
2008-10-17 21:35:00,2.63773,2.64018,2.63404,2.63886,51770000.0
2008-10-17 21:40:00,2.63852,2.64212,2.63538,2.64135,43880000.0
2008-10-17 21:45:00,2.6409,2.64325,2.63788,2.64211,48760000.0
2008-10-17 21:50:00,2.64323,2.6448,2.63736,2.64412,50500000.0
2008-10-17 21:55:00,2.638,2.64483,2.63694,2.63694,51260000.0
2008-10-17 22:00:00,2.63998,2.64088,2.6362,2.63882,36000000.0
2008-10-17 22:05:00,2.63903,2.64236,2.6366,2.63997,46510000.0
2008-10-17 22:10:00,2.63995,2.64143,2.63807,2.64055,40630000.0
2008-10-17 22:15:00,2.64085,2.6419,2.63624,2.64099,40640000.0
2008-10-17 22:20:00,2.64114,2.64289,2.63569,2.64077,47130000.0
2008-10-17 22:25:00,2.64176,2.6441,2.63674,2.64087,48500000.0
2008-10-17 22:30:00,2.6422,2.64378,2.63754,2.64086,48750000.0
2008-10-17 22:35:00,2.64386,2.64445,2.63979,2.64353,47500000.0
2008-10-17 22:40:00,2.64313,2.64607,2.63965,2.64305,43260000.0
2008-10-17 22:45:00,2.64339,2.64399,2.63935,2.64271,39000000.0
2008-10-17 22:50:00,2.64242,2.64427,2.63859,2.64333,52880000.0
2008-10-17 22:55:00,2.64205,2.64521,2.64003,2.64372,52630000.0
2008-10-19 23:00:00,2.63853,2.63862,2.63662,2.63862,9500000.0
2008-10-19 23:30:00,2.6487,2.64943,2.64331,2.64836,42500000.0
2008-10-19 23:35:00,2.64683,2.64963,2.64525,2.64874,34500000.0
2008-10-19 23:40:00,2.64834,2.64937,2.64488,2.64838,41750000.0
2008-10-19 23:45:00,2.64917,2.64917,2.64424,2.64461,12750000.0
2008-10-19 23:50:00,2.65225,2.65343,2.64843,2.65062,30880000.0
2008-10-19 23:55:00,2.64801,2.65053,2.64663,2.65014,37750000.0
2008-10-20 00:00:00,2.64913,2.65061,2.64507,2.64918,34380000.0
2008-10-20 00:05:00,2.64873,2.65006,2.64276,2.64474,38890000.0
2008-10-20 00:10:00,2.64783,2.64954,2.64398,2.64909,47380000.0
2008-10-20 00:15:00,2.64767,2.65075,2.64547,2.64625,31630000.0
2008-10-20 00:20:00,2.64931,2.65039,2.64691,2.64983,40520000.0
2008-10-20 00:25:00,2.64892,2.65072,2.6447,2.64885,44260000.0
2008-10-20 00:30:00,2.64911,2.65065,2.64499,2.64953,45390000.0
2008-10-20 00:35:00,2.64589,2.65225,2.64266,2.64913,42000000.0
2008-10-20 00:40:00,2.64784,2.6516,2.64542,2.64842,21380000.0
2008-10-20 00:45:00,2.64874,2.65024,2.64514,2.64742,38520000.0
2008-10-20 00:50:00,2.64896,2.65123,2.64623,2.64803,32140000.0
2008-10-20 00:55:00,2.64863,2.65022,2.64563,2.64987,27130000.0
2008-10-20 01:00:00,2.65033,2.65145,2.64245,2.64724,49890000.0
2008-10-20 01:05:00,2.64533,2.64881,2.63806,2.64165,35510000.0
2008-10-20 01:10:00,2.64593,2.64832,2.63527,2.63796,49760000.0
2008-10-20 01:15:00,2.64666,2.64728,2.62989,2.63367,54250000.0
2008-10-20 01:20:00,2.63812,2.63884,2.6289,2.63416,44630000.0
2008-10-20 01:25:00,2.63478,2.63874,2.62918,2.63487,57890000.0
2008-10-20 01:30:00,2.63763,2.63763,2.62768,2.62907,46130000.0
2008-10-20 01:35:00,2.63558,2.63764,2.62827,2.6314,47750000.0
2008-10-20 01:40:00,2.63694,2.63694,2.62596,2.63654,57880000.0
2008-10-20 01:45:00,2.63062,2.63621,2.62643,2.63576,53010000.0
2008-10-20 01:50:00,2.62942,2.6367,2.62748,2.62948,45250000.0
2008-10-20 01:55:00,2.63312,2.636,2.62495,2.62748,48500000.0
2008-10-20 02:00:00,2.63309,2.63523,2.62594,2.62594,34250000.0
2008-10-20 02:05:00,2.63218,2.63436,2.62684,2.62684,55760000.0
2008-10-20 02:10:00,2.63294,2.63606,2.62642,2.63367,53750000.0
2008-10-20 02:15:00,2.63442,2.63585,2.6284,2.6333,39250000.0
2008-10-20 02:20:00,2.63171,2.63525,2.62611,2.62935,46880000.0
2008-10-20 02:25:00,2.63518,2.63579,2.62746,2.63194,46650000.0
2008-10-20 02:30:00,2.63382,2.63604,2.62372,2.63367,56750000.0
2008-10-20 02:35:00,2.62524,2.63467,2.62524,2.63342,59130000.0
2008-10-20 02:40:00,2.62922,2.63435,2.62501,2.63399,41140000.0
2008-10-20 02:45:00,2.62737,2.634,2.62659,2.63273,42510000.0
2008-10-20 02:50:00,2.63049,2.63151,2.62267,2.62958,49510000.0
2008-10-20 02:55:00,2.62949,2.6343,2.61791,2.63197,68250000.0
2008-10-20 03:00:00,2.63207,2.63283,2.6242,2.62926,47500000.0
2008-10-20 03:05:00,2.63094,2.63201,2.62322,2.63026,49630000.0
2008-10-20 03:10:00,2.63026,2.63355,2.62403,2.63101,59270000.0
2008-10-20 03:15:00,2.63145,2.63172,2.62389,2.6315,42510000.0
2008-10-20 03:20:00,2.6271,2.63103,2.62488,2.63103,44010000.0
2008-10-20 03:25:00,2.63156,2.63211,2.62207,2.63079,44250000.0
2008-10-20 03:30:00,2.631,2.63209,2.62287,2.63062,62770000.0
2008-10-20 03:35:00,2.62987,2.63122,2.62195,2.62355,48130000.0
2008-10-20 03:40:00,2.62928,2.6308,2.62178,2.62797,51640000.0
2008-10-20 03:45:00,2.62655,2.63003,2.62147,2.62961,39880000.0
2008-10-20 03:50:00,2.62445,2.63035,2.62129,2.62889,50500000.0
2008-10-20 03:55:00,2.63002,2.63003,2.62319,2.62777,65260000.0
2008-10-20 04:00:00,2.62709,2.63124,2.62266,2.63124,45380000.0
2008-10-20 04:05:00,2.6296,2.63273,2.62412,2.6323,50650000.0
2008-10-20 04:10:00,2.63014,2.63344,2.62314,2.62796,34510000.0
2008-10-20 04:15:00,2.63118,2.63469,2.62555,2.62926,40010000.0
2008-10-20 04:20:00,2.63291,2.6344,2.62891,2.62906,30250000.0
2008-10-20 04:25:00,2.63031,2.63371,2.62469,2.63269,26510000.0
2008-10-20 04:30:00,2.63397,2.63895,2.62867,2.63794,34630000.0
2008-10-20 04:35:00,2.63447,2.63766,2.63187,2.63757,28130000.0
2008-10-20 04:40:00,2.63668,2.63974,2.63188,2.6321,43500000.0
2008-10-20 04:45:00,2.63832,2.6391,2.63197,2.6378,46750000.0
2008-10-20 04:50:00,2.63352,2.63849,2.63097,2.6364,39750000.0
2008-10-20 04:55:00,2.63462,2.63839,2.63165,2.63165,54500000.0
2008-10-20 05:00:00,2.63739,2.63906,2.63197,2.63366,31260000.0
2008-10-20 05:05:00,2.63785,2.63876,2.62926,2.6371,44500000.0
2008-10-20 05:10:00,2.63392,2.63795,2.62974,2.63058,37000000.0
2008-10-20 05:15:00,2.63575,2.63608,2.62848,2.63154,39880000.0
2008-10-20 05:20:00,2.63273,2.63572,2.62801,2.63229,26500000.0
2008-10-20 05:25:00,2.63452,2.636,2.62986,2.63068,32380000.0
2008-10-20 05:30:00,2.63355,2.63668,2.62905,2.63104,28130000.0
2008-10-20 05:35:00,2.63128,2.63541,2.62687,2.63034,35380000.0
2008-10-20 05:40:00,2.6348,2.63526,2.62725,2.63526,39510000.0
2008-10-20 05:45:00,2.63138,2.636,2.6268,2.63467,32500000.0
2008-10-20 05:50:00,2.63608,2.63668,2.63014,2.63117,46250000.0
2008-10-20 05:55:00,2.63571,2.63585,2.62849,2.63585,32750000.0
2008-10-20 06:00:00,2.63095,2.63567,2.62318,2.63081,46140000.0
2008-10-20 06:05:00,2.63474,2.63474,2.62455,2.62781,37000000.0
2008-10-20 06:10:00,2.62976,2.63435,2.62526,2.62782,40890000.0
2008-10-20 06:15:00,2.63174,2.63239,2.62563,2.63055,41250000.0
2008-10-20 06:20:00,2.62911,2.6311,2.62409,2.6263,39630000.0
2008-10-20 06:25:00,2.63194,2.63218,2.62387,2.62678,44760000.0
2008-10-20 06:30:00,2.62809,2.63207,2.62372,2.63101,39750000.0
2008-10-20 06:35:00,2.62967,2.63186,2.62278,2.63147,43380000.0
2008-10-20 06:40:00,2.63224,2.63224,2.62418,2.63048,43130000.0
2008-10-20 06:45:00,2.62677,2.63195,2.62578,2.62593,39380000.0
2008-10-20 06:50:00,2.62902,2.63016,2.62262,2.62781,45010000.0
2008-10-20 06:55:00,2.62802,2.6288,2.62373,2.62651,43250000.0
2008-10-20 07:00:00,2.62746,2.62837,2.62032,2.62604,51630000.0
2008-10-20 07:05:00,2.62336,2.63,2.62189,2.62822,46380000.0
2008-10-20 07:10:00,2.62913,2.63031,2.62283,2.62966,42000000.0
2008-10-20 07:15:00,2.62907,2.62931,2.62179,2.62723,56500000.0
2008-10-20 07:20:00,2.62511,2.63022,2.62259,2.6268,40640000.0
2008-10-20 07:25:00,2.63066,2.63477,2.62575,2.63334,44750000.0
2008-10-20 07:30:00,2.62992,2.6348,2.62779,2.63363,43880000.0
2008-10-20 07:35:00,2.62784,2.63378,2.62436,2.63012,50380000.0
2008-10-20 07:40:00,2.62871,2.63367,2.62399,2.62834,47880000.0
2008-10-20 07:45:00,2.63303,2.63417,2.62761,2.63208,41250000.0
2008-10-20 07:50:00,2.63268,2.6334,2.62491,2.63181,52380000.0
2008-10-20 07:55:00,2.63058,2.63316,2.62756,2.63316,38880000.0
2008-10-20 08:00:00,2.63256,2.63438,2.62785,2.63363,59130000.0
2008-10-20 08:05:00,2.63318,2.63374,2.6251,2.6323,43520000.0
2008-10-20 08:10:00,2.62945,2.63242,2.61075,2.61329,37130000.0
2008-10-20 08:15:00,2.61213,2.6155,2.60754,2.61258,37130000.0
2008-10-20 08:20:00,2.61173,2.61483,2.60889,2.61367,41380000.0
2008-10-20 08:25:00,2.61323,2.61384,2.6041,2.60758,49000000.0
2008-10-20 08:30:00,2.60825,2.6107,2.60183,2.60847,42380000.0
2008-10-20 08:35:00,2.61041,2.61128,2.60427,2.61057,54390000.0
2008-10-20 08:40:00,2.60692,2.61225,2.60095,2.60478,62500000.0
2008-10-20 08:45:00,2.60434,2.60771,2.60323,2.607,45270000.0
2008-10-20 08:50:00,2.60547,2.60876,2.60211,2.60749,44250000.0
2008-10-20 08:55:00,2.60441,2.60818,2.5961,2.6009,47630000.0
2008-10-20 09:00:00,2.60116,2.60307,2.59479,2.59918,47630000.0
2008-10-20 09:05:00,2.59939,2.6031,2.59658,2.60094,49130000.0
2008-10-20 09:10:00,2.60077,2.60401,2.59611,2.6031,41380000.0
2008-10-20 09:15:00,2.60484,2.60526,2.59691,2.60345,47000000.0
2008-10-20 09:20:00,2.60331,2.60642,2.60027,2.60507,44880000.0
2008-10-20 09:25:00,2.60136,2.60724,2.59919,2.60567,53500000.0
2008-10-20 09:30:00,2.60619,2.60619,2.59849,2.60253,36750000.0
2008-10-20 09:35:00,2.60486,2.6061,2.60063,2.60239,47260000.0
2008-10-20 09:40:00,2.60396,2.607,2.59931,2.60643,58500000.0
2008-10-20 09:45:00,2.60655,2.61281,2.60311,2.61013,46010000.0
2008-10-20 09:50:00,2.60906,2.61573,2.60785,2.61451,40260000.0
2008-10-20 09:55:00,2.61394,2.63233,2.61246,2.63233,54250000.0
2008-10-20 10:00:00,2.63368,2.63694,2.62516,2.63148,45130000.0
2008-10-20 10:05:00,2.63268,2.63276,2.62633,2.63159,40010000.0
2008-10-20 10:10:00,2.63326,2.63627,2.62908,2.63562,47250000.0
2008-10-20 10:15:00,2.63544,2.63657,2.6324,2.63629,49880000.0
2008-10-20 10:20:00,2.63494,2.63711,2.63063,2.63244,48250000.0
2008-10-20 10:25:00,2.63422,2.63654,2.63094,2.63611,40380000.0
2008-10-20 10:30:00,2.63584,2.6369,2.6267,2.62817,39500000.0
2008-10-20 10:35:00,2.62842,2.63164,2.6254,2.62961,40500000.0
2008-10-20 10:40:00,2.63124,2.63236,2.62628,2.62824,51510000.0
2008-10-20 10:45:00,2.62391,2.63081,2.62391,2.62519,44010000.0
2008-10-20 10:50:00,2.63126,2.63402,2.62502,2.63159,52760000.0
2008-10-20 10:55:00,2.63102,2.63398,2.6267,2.63164,41510000.0
2008-10-20 11:00:00,2.63357,2.63553,2.62799,2.63451,44500000.0
2008-10-20 11:05:00,2.63209,2.63548,2.62843,2.63354,37500000.0
2008-10-20 11:10:00,2.63349,2.63391,2.6258,2.62865,37880000.0
2008-10-20 11:15:00,2.63002,2.63124,2.6255,2.62863,42760000.0
2008-10-20 11:20:00,2.63259,2.63342,2.62328,2.62933,56500000.0
2008-10-20 11:25:00,2.63016,2.63595,2.62494,2.63245,49380000.0
2008-10-20 11:30:00,2.63507,2.63586,2.62796,2.63482,45880000.0
2008-10-20 11:35:00,2.63361,2.63493,2.62753,2.63303,48380000.0
2008-10-20 11:40:00,2.63197,2.64048,2.63197,2.63901,49630000.0
2008-10-20 11:45:00,2.64202,2.64368,2.63554,2.63827,45780000.0
2008-10-20 11:50:00,2.64153,2.64153,2.63337,2.63931,46510000.0
2008-10-20 11:55:00,2.639,2.6415,2.63597,2.63822,44880000.0
2008-10-20 12:00:00,2.63941,2.64292,2.63591,2.64292,44380000.0
2008-10-20 12:05:00,2.64294,2.64499,2.63716,2.64087,48000000.0
2008-10-20 12:10:00,2.64228,2.64395,2.63699,2.64122,50630000.0
2008-10-20 12:15:00,2.63816,2.64221,2.63387,2.63925,41630000.0
2008-10-20 12:20:00,2.63922,2.64073,2.6333,2.63847,49880000.0
2008-10-20 12:25:00,2.63991,2.64107,2.63473,2.64107,39000000.0
2008-10-20 12:30:00,2.6425,2.64495,2.6379,2.64342,40640000.0
2008-10-20 12:35:00,2.64528,2.64528,2.63913,2.64466,47010000.0
2008-10-20 12:40:00,2.64068,2.64603,2.64068,2.64296,46630000.0
2008-10-20 12:45:00,2.64197,2.65017,2.63951,2.65017,47380000.0
2008-10-20 12:50:00,2.64882,2.66015,2.64786,2.65898,43750000.0
2008-10-20 12:55:00,2.65593,2.65947,2.65047,2.65655,56630000.0
2008-10-20 13:00:00,2.65662,2.65896,2.65311,2.65896,52130000.0
2008-10-20 13:05:00,2.65813,2.66179,2.65394,2.65662,50500000.0
2008-10-20 13:10:00,2.65739,2.66244,2.65397,2.6614,48750000.0
2008-10-20 13:15:00,2.66218,2.66364,2.65503,2.66183,43260000.0
2008-10-20 13:20:00,2.65981,2.66616,2.65801,2.66297,50500000.0
2008-10-20 13:25:00,2.66411,2.66419,2.65638,2.66325,48750000.0
2008-10-20 13:30:00,2.66239,2.66545,2.6573,2.66545,41130000.0
2008-10-20 13:35:00,2.66502,2.66502,2.6561,2.6619,46250000.0
2008-10-20 13:40:00,2.65945,2.66466,2.65746,2.65958,37760000.0
2008-10-20 13:45:00,2.65635,2.66073,2.65591,2.65929,45880000.0
2008-10-20 13:50:00,2.6584,2.66497,2.65679,2.66315,48500000.0
2008-10-20 13:55:00,2.66502,2.66531,2.65788,2.66064,41140000.0
2008-10-20 14:00:00,2.65617,2.66333,2.6523,2.65925,46130000.0
2008-10-20 14:05:00,2.65693,2.65831,2.65,2.65394,37750000.0
2008-10-20 14:10:00,2.65568,2.66094,2.65083,2.65983,42250000.0
2008-10-20 14:15:00,2.65908,2.66249,2.65096,2.65908,54880000.0
2008-10-20 14:20:00,2.65869,2.6618,2.65387,2.65905,46260000.0
2008-10-20 14:25:00,2.6589,2.663,2.6528,2.6589,47760000.0
2008-10-20 14:30:00,2.66089,2.6664,2.65894,2.6664,56130000.0
2008-10-20 14:35:00,2.66619,2.66646,2.66065,2.66065,53000000.0
2008-10-20 14:40:00,2.6651,2.6651,2.65822,2.66165,44510000.0
2008-10-20 14:45:00,2.66272,2.66524,2.65797,2.66323,51890000.0
2008-10-20 14:50:00,2.6631,2.66549,2.65853,2.66272,38510000.0
2008-10-20 14:55:00,2.66723,2.66879,2.66024,2.66556,44130000.0
2008-10-20 15:00:00,2.66421,2.6667,2.65972,2.66056,50130000.0
2008-10-20 15:05:00,2.66323,2.66445,2.65789,2.6635,53880000.0
2008-10-20 15:10:00,2.66448,2.66792,2.66053,2.66792,41130000.0
2008-10-20 15:15:00,2.66767,2.67057,2.6635,2.6635,50500000.0
2008-10-20 15:20:00,2.66652,2.67165,2.66155,2.67165,45500000.0
2008-10-20 15:25:00,2.67151,2.67758,2.67084,2.67345,38380000.0
2008-10-20 15:30:00,2.67312,2.68339,2.67301,2.68099,42500000.0
2008-10-20 15:35:00,2.6813,2.68356,2.67461,2.67908,52130000.0
2008-10-20 15:40:00,2.68039,2.68551,2.6765,2.68279,45630000.0
2008-10-20 15:45:00,2.68429,2.6859,2.67779,2.68454,48010000.0
2008-10-20 15:50:00,2.68319,2.68329,2.67297,2.67715,42500000.0
2008-10-20 15:55:00,2.67791,2.6792,2.67316,2.67636,41500000.0
2008-10-20 16:00:00,2.6779,2.67945,2.67205,2.67672,45250000.0
2008-10-20 16:05:00,2.67716,2.68341,2.67558,2.68221,45630000.0
2008-10-20 16:10:00,2.68106,2.68546,2.67568,2.68248,44380000.0
2008-10-20 16:15:00,2.67968,2.68365,2.67549,2.67963,41770000.0
2008-10-20 16:20:00,2.68025,2.68973,2.67778,2.68614,41750000.0
2008-10-20 16:25:00,2.68941,2.68941,2.68275,2.68842,49250000.0
2008-10-20 16:30:00,2.68848,2.69128,2.68455,2.69068,44760000.0
2008-10-20 16:35:00,2.68935,2.69185,2.68307,2.68881,49890000.0
2008-10-20 16:40:00,2.69103,2.69358,2.6858,2.68846,41380000.0
2008-10-20 16:45:00,2.68782,2.69074,2.6855,2.69018,49880000.0
2008-10-20 16:50:00,2.68912,2.69535,2.6857,2.69403,46880000.0
2008-10-20 16:55:00,2.69496,2.69838,2.68984,2.69257,45630000.0
2008-10-20 17:00:00,2.6927,2.69927,2.69103,2.69824,47250000.0
2008-10-20 17:05:00,2.6984,2.70015,2.69463,2.69543,40750000.0
2008-10-20 17:10:00,2.69595,2.69982,2.69095,2.69642,42010000.0
2008-10-20 17:15:00,2.69659,2.69729,2.68568,2.68938,43510000.0
2008-10-20 17:20:00,2.68763,2.69249,2.68531,2.68984,46630000.0
2008-10-20 17:25:00,2.68855,2.69283,2.68058,2.68463,48380000.0
2008-10-20 17:30:00,2.68584,2.68633,2.674,2.68469,45380000.0
2008-10-20 17:35:00,2.6826,2.68719,2.68085,2.68617,42880000.0
2008-10-20 17:40:00,2.68618,2.68786,2.68093,2.68093,43380000.0
2008-10-20 17:45:00,2.68454,2.68454,2.67674,2.67789,40130000.0
2008-10-20 17:50:00,2.67779,2.68247,2.67153,2.68247,47260000.0
2008-10-20 17:55:00,2.67937,2.68199,2.67654,2.67868,63260000.0
2008-10-20 18:00:00,2.67951,2.68053,2.67163,2.67578,57250000.0
2008-10-20 18:05:00,2.67904,2.67908,2.67257,2.67537,46890000.0
2008-10-20 18:10:00,2.67289,2.67608,2.66803,2.67366,42510000.0
2008-10-20 18:15:00,2.67494,2.67523,2.66873,2.67275,56010000.0
2008-10-20 18:20:00,2.67503,2.67519,2.67025,2.6738,42010000.0
2008-10-20 18:25:00,2.67324,2.67578,2.6678,2.67516,41130000.0
2008-10-20 18:30:00,2.67573,2.67607,2.66897,2.67393,57880000.0
2008-10-20 18:35:00,2.67409,2.67657,2.67058,2.67611,55630000.0
2008-10-20 18:40:00,2.67522,2.6801,2.67291,2.67922,51500000.0
2008-10-20 18:45:00,2.67732,2.6816,2.67423,2.67678,45380000.0
2008-10-20 18:50:00,2.67851,2.68049,2.67537,2.67719,43630000.0
2008-10-20 18:55:00,2.68089,2.68159,2.67501,2.67933,43380000.0
2008-10-20 19:00:00,2.67948,2.68375,2.67738,2.68029,57630000.0
2008-10-20 19:05:00,2.68371,2.68839,2.68112,2.6862,44380000.0
2008-10-20 19:10:00,2.68683,2.68819,2.68057,2.68458,44500000.0
2008-10-20 19:15:00,2.68393,2.68854,2.68207,2.68507,39010000.0
2008-10-20 19:20:00,2.68368,2.69151,2.68368,2.69086,45130000.0
2008-10-20 19:25:00,2.6869,2.69141,2.68521,2.6906,47380000.0
2008-10-20 19:30:00,2.69105,2.69118,2.68338,2.68809,41380000.0
2008-10-20 19:35:00,2.68977,2.69198,2.68617,2.69134,44260000.0
2008-10-20 19:40:00,2.69235,2.69235,2.68585,2.68837,43000000.0
2008-10-20 19:45:00,2.68844,2.69063,2.68426,2.68426,42750000.0
2008-10-20 19:50:00,2.68814,2.68814,2.67994,2.68355,43750000.0
2008-10-20 19:55:00,2.68304,2.68543,2.67804,2.68402,42250000.0
2008-10-20 20:00:00,2.68187,2.68473,2.67783,2.68364,44750000.0
2008-10-20 20:05:00,2.68285,2.68416,2.67704,2.68147,50000000.0
2008-10-20 20:10:00,2.67868,2.68537,2.67732,2.68153,43880000.0
2008-10-20 20:15:00,2.68635,2.68653,2.68152,2.6855,52760000.0
2008-10-20 20:20:00,2.68434,2.68613,2.68097,2.68336,44630000.0
2008-10-20 20:25:00,2.68353,2.68576,2.68117,2.68335,51000000.0
2008-10-20 20:30:00,2.68407,2.68619,2.67991,2.68433,59130000.0
2008-10-20 20:35:00,2.68219,2.68433,2.6784,2.68066,42880000.0
2008-10-20 20:40:00,2.67957,2.68415,2.67803,2.68263,50250000.0
2008-10-20 20:45:00,2.68188,2.68426,2.67855,2.68085,46000000.0
2008-10-20 20:50:00,2.68031,2.68488,2.6798,2.6798,53010000.0
2008-10-20 20:55:00,2.68349,2.68463,2.67897,2.68246,42750000.0
2008-10-20 21:00:00,2.68284,2.68304,2.67467,2.6802,46880000.0
2008-10-20 21:05:00,2.67935,2.68287,2.67612,2.6785,44250000.0
2008-10-20 21:10:00,2.6829,2.6829,2.67559,2.68231,54260000.0
2008-10-20 21:15:00,2.68031,2.68262,2.67544,2.67969,41260000.0
2008-10-20 21:20:00,2.68156,2.68383,2.67719,2.68089,44260000.0
2008-10-20 21:25:00,2.67935,2.68365,2.6768,2.68064,49750000.0
2008-10-20 21:30:00,2.68136,2.68368,2.67668,2.68223,44640000.0
2008-10-20 21:35:00,2.6798,2.68341,2.6733,2.67919,52750000.0
2008-10-20 21:40:00,2.68092,2.68151,2.67425,2.67589,44630000.0
2008-10-20 21:45:00,2.67603,2.68017,2.67386,2.67923,42880000.0
2008-10-20 21:50:00,2.67948,2.67972,2.67116,2.67861,44750000.0
2008-10-20 21:55:00,2.67278,2.67885,2.67201,2.6746,43760000.0
2008-10-20 22:00:00,2.67798,2.67962,2.67126,2.67728,46000000.0
2008-10-20 22:05:00,2.68088,2.68099,2.6731,2.67943,48130000.0
2008-10-20 22:10:00,2.67922,2.68104,2.67482,2.67971,40640000.0
2008-10-20 22:15:00,2.6815,2.68178,2.67202,2.68178,39250000.0
2008-10-20 22:20:00,2.68082,2.68108,2.67205,2.67846,42760000.0
2008-10-20 22:25:00,2.67861,2.67974,2.67222,2.67615,41380000.0
2008-10-20 22:30:00,2.67328,2.67891,2.6693,2.67534,43630000.0
2008-10-20 22:35:00,2.6726,2.67502,2.66602,2.67039,50390000.0
2008-10-20 22:40:00,2.66877,2.67154,2.66619,2.6704,46000000.0
2008-10-20 22:45:00,2.66955,2.6726,2.66476,2.67091,49010000.0
2008-10-20 22:50:00,2.66927,2.6739,2.66377,2.6739,47000000.0
2008-10-20 22:55:00,2.67284,2.67516,2.66971,2.67195,55880000.0
2008-10-20 23:00:00,2.67313,2.67364,2.66902,2.67274,45500000.0
2008-10-20 23:05:00,2.67191,2.67339,2.66948,2.67229,30250000.0
2008-10-20 23:10:00,2.67094,2.67308,2.6657,2.67181,55380000.0
2008-10-20 23:15:00,2.67138,2.67189,2.66596,2.66959,53760000.0
2008-10-20 23:20:00,2.66704,2.67285,2.66679,2.67078,48130000.0
2008-10-20 23:25:00,2.66736,2.67207,2.66498,2.66948,40250000.0
2008-10-20 23:30:00,2.67164,2.67396,2.66858,2.67221,46260000.0
2008-10-20 23:35:00,2.67148,2.67438,2.66917,2.67368,43500000.0
2008-10-20 23:40:00,2.67311,2.67488,2.66992,2.67479,51250000.0
2008-10-20 23:45:00,2.67461,2.67524,2.67072,2.67196,53750000.0
2008-10-20 23:50:00,2.67449,2.67694,2.6719,2.67504,42880000.0
2008-10-20 23:55:00,2.67538,2.67538,2.67291,2.67435,14500000.0
2008-10-21 00:00:00,2.67579,2.685,2.67117,2.67586,54760000.0
2008-10-21 00:05:00,2.67445,2.67639,2.67049,2.67049,38390000.0
2008-10-21 00:10:00,2.6738,2.67558,2.67097,2.67427,27260000.0
2008-10-21 00:15:00,2.6724,2.67516,2.66906,2.66906,34250000.0
2008-10-21 00:20:00,2.67155,2.67495,2.66958,2.67451,38510000.0
2008-10-21 00:25:00,2.67425,2.6761,2.67077,2.67506,46750000.0
2008-10-21 00:30:00,2.67538,2.67834,2.67093,2.67602,29500000.0
2008-10-21 00:35:00,2.67369,2.6773,2.66985,2.67618,45630000.0
2008-10-21 00:40:00,2.67395,2.67659,2.67268,2.67525,27890000.0
2008-10-21 00:45:00,2.67441,2.67709,2.67192,2.67464,48510000.0
2008-10-21 00:50:00,2.67547,2.68135,2.67547,2.68037,40760000.0
2008-10-21 00:55:00,2.67897,2.6819,2.67404,2.67857,56880000.0
2008-10-21 01:00:00,2.67838,2.67959,2.67436,2.67725,54380000.0
2008-10-21 01:05:00,2.67537,2.67832,2.67245,2.67652,35380000.0
2008-10-21 01:10:00,2.67696,2.67775,2.67106,2.67655,45390000.0
2008-10-21 01:15:00,2.67614,2.6784,2.67282,2.6777,57000000.0
2008-10-21 01:20:00,2.67574,2.67944,2.67319,2.67441,35760000.0
2008-10-21 01:25:00,2.67723,2.67814,2.67207,2.67636,62040000.0
2008-10-21 01:30:00,2.67712,2.67712,2.67029,2.67295,45760000.0
2008-10-21 01:35:00,2.67476,2.67594,2.67047,2.67438,49500000.0
2008-10-21 01:40:00,2.67382,2.67479,2.66763,2.67282,55000000.0
2008-10-21 01:45:00,2.67373,2.67596,2.66717,2.67391,54900000.0
2008-10-21 01:50:00,2.67319,2.67562,2.67046,2.67413,48630000.0
2008-10-21 01:55:00,2.67265,2.67596,2.66881,2.67267,57760000.0
2008-10-21 02:00:00,2.6716,2.67347,2.66923,2.6703,32000000.0
2008-10-21 02:05:00,2.67128,2.67501,2.66985,2.67283,54890000.0
2008-10-21 02:10:00,2.67356,2.67568,2.66855,2.67067,53640000.0
2008-10-21 02:15:00,2.67273,2.67343,2.66959,2.67271,34000000.0
2008-10-21 02:20:00,2.67088,2.67394,2.66742,2.66742,50390000.0
2008-10-21 02:25:00,2.67069,2.67274,2.6666,2.66825,53880000.0
2008-10-21 02:30:00,2.6691,2.67324,2.66708,2.67302,48750000.0
2008-10-21 02:35:00,2.67034,2.6781,2.66861,2.67488,57130000.0
2008-10-21 02:40:00,2.67374,2.67622,2.66968,2.67479,43250000.0
2008-10-21 02:45:00,2.67161,2.67628,2.67125,2.67527,38010000.0
2008-10-21 02:50:00,2.67524,2.67777,2.6709,2.67678,55130000.0
2008-10-21 02:55:00,2.67619,2.67783,2.67062,2.67505,60890000.0
2008-10-21 03:00:00,2.67557,2.67744,2.67271,2.67414,47750000.0
2008-10-21 03:05:00,2.67629,2.67858,2.67324,2.67621,50130000.0
2008-10-21 03:10:00,2.67617,2.67814,2.67062,2.67653,51510000.0
2008-10-21 03:15:00,2.67712,2.67846,2.67201,2.67668,43260000.0
2008-10-21 03:20:00,2.67303,2.67816,2.67303,2.6775,41640000.0
2008-10-21 03:25:00,2.67783,2.67788,2.67006,2.67584,47020000.0
2008-10-21 03:30:00,2.67657,2.67805,2.67112,2.67652,55510000.0
2008-10-21 03:35:00,2.67642,2.67664,2.67216,2.67365,53640000.0
2008-10-21 03:40:00,2.67632,2.67743,2.672,2.67566,56880000.0
2008-10-21 03:45:00,2.67614,2.67747,2.67236,2.67686,51130000.0
2008-10-21 03:50:00,2.67672,2.67869,2.672,2.67791,44260000.0
2008-10-21 03:55:00,2.6774,2.67826,2.67199,2.67673,60890000.0
2008-10-21 04:00:00,2.67568,2.67767,2.67295,2.67596,49000000.0
2008-10-21 04:05:00,2.67295,2.67704,2.67097,2.67578,48630000.0
2008-10-21 04:10:00,2.67588,2.67647,2.67216,2.67343,35500000.0
2008-10-21 04:15:00,2.67617,2.67919,2.67527,2.67706,38380000.0
2008-10-21 04:20:00,2.6771,2.6781,2.67419,2.67562,41760000.0
2008-10-21 04:25:00,2.67646,2.67752,2.67124,2.67225,39000000.0
2008-10-21 04:30:00,2.67614,2.67637,2.67057,2.67364,39500000.0
2008-10-21 04:35:00,2.67216,2.67594,2.66872,2.67291,44000000.0
2008-10-21 04:40:00,2.67261,2.67491,2.67037,2.67037,45380000.0
2008-10-21 04:45:00,2.67427,2.67505,2.66884,2.67363,42750000.0
2008-10-21 04:50:00,2.67315,2.67464,2.67032,2.67397,34260000.0
2008-10-21 04:55:00,2.67473,2.67473,2.66948,2.6719,56750000.0
2008-10-21 05:00:00,2.67276,2.67482,2.66802,2.67282,33250000.0
2008-10-21 05:05:00,2.67293,2.67603,2.66985,2.67581,47000000.0
2008-10-21 05:10:00,2.67227,2.67654,2.6702,2.67385,29500000.0
2008-10-21 05:15:00,2.67412,2.67703,2.66964,2.67657,41010000.0
2008-10-21 05:20:00,2.6765,2.67734,2.67084,2.6767,37380000.0
2008-10-21 05:25:00,2.67497,2.67695,2.67115,2.67481,50500000.0
2008-10-21 05:30:00,2.67595,2.67621,2.67105,2.6754,43630000.0
2008-10-21 05:35:00,2.67591,2.67591,2.67031,2.67382,32500000.0
2008-10-21 05:40:00,2.67496,2.6757,2.66934,2.6757,41880000.0
2008-10-21 05:45:00,2.67246,2.67722,2.67151,2.67467,31750000.0
2008-10-21 05:50:00,2.67455,2.6757,2.67141,2.67274,35750000.0
2008-10-21 05:55:00,2.67427,2.67554,2.67041,2.67451,38640000.0
2008-10-21 06:00:00,2.67024,2.67672,2.67024,2.67329,47880000.0
2008-10-21 06:05:00,2.6746,2.67532,2.67148,2.67282,20500000.0
2008-10-21 06:10:00,2.67048,2.67752,2.67023,2.674,51150000.0
2008-10-21 06:15:00,2.67492,2.67508,2.66997,2.67425,42880000.0
2008-10-21 06:20:00,2.67394,2.67502,2.66869,2.66869,34250000.0
2008-10-21 06:25:00,2.67351,2.6774,2.66999,2.67546,42630000.0
2008-10-21 06:30:00,2.67492,2.6757,2.66937,2.67486,36130000.0
2008-10-21 06:35:00,2.67342,2.67759,2.67103,2.67456,42250000.0
2008-10-21 06:40:00,2.67525,2.67659,2.66978,2.6755,43760000.0
2008-10-21 06:45:00,2.67144,2.67604,2.67043,2.67097,35250000.0
2008-10-21 06:50:00,2.6738,2.67565,2.67021,2.67436,38760000.0
2008-10-21 06:55:00,2.67466,2.67624,2.67072,2.67453,46010000.0
2008-10-21 07:00:00,2.67526,2.67728,2.66969,2.6737,51250000.0
2008-10-21 07:05:00,2.67483,2.67729,2.67131,2.67508,43010000.0
2008-10-21 07:10:00,2.67711,2.67826,2.67283,2.67522,36630000.0
2008-10-21 07:15:00,2.67509,2.67933,2.67083,2.6759,58250000.0
2008-10-21 07:20:00,2.67305,2.68003,2.67305,2.67928,40500000.0
2008-10-21 07:25:00,2.67851,2.68027,2.67386,2.678,41500000.0
2008-10-21 07:30:00,2.67704,2.67796,2.67107,2.67529,56750000.0
2008-10-21 07:35:00,2.67439,2.67813,2.67276,2.67435,51390000.0
2008-10-21 07:40:00,2.6767,2.67876,2.67125,2.67696,43250000.0
2008-10-21 07:45:00,2.67872,2.68147,2.6737,2.67854,43880000.0
2008-10-21 07:50:00,2.67963,2.68004,2.67391,2.67876,51630000.0
2008-10-21 07:55:00,2.67886,2.6809,2.6768,2.67876,42510000.0
2008-10-21 08:00:00,2.67954,2.68226,2.67463,2.68112,53130000.0
2008-10-21 08:05:00,2.68151,2.68966,2.67919,2.68903,45010000.0
2008-10-21 08:10:00,2.68706,2.69183,2.68557,2.68999,38750000.0
2008-10-21 08:15:00,2.68699,2.69622,2.68456,2.69483,46640000.0
2008-10-21 08:20:00,2.69629,2.69824,2.69254,2.69769,38880000.0
2008-10-21 08:25:00,2.69798,2.69852,2.69027,2.69562,56500000.0
2008-10-21 08:30:00,2.69563,2.69722,2.68829,2.69371,42510000.0
2008-10-21 08:35:00,2.69505,2.69777,2.69006,2.69583,49380000.0
2008-10-21 08:40:00,2.69369,2.70168,2.69318,2.69826,64880000.0
2008-10-21 08:45:00,2.69493,2.70923,2.69493,2.70923,40750000.0
2008-10-21 08:50:00,2.7068,2.71033,2.70241,2.70891,49880000.0
2008-10-21 08:55:00,2.70896,2.71399,2.70576,2.7109,44630000.0
2008-10-21 09:00:00,2.71123,2.71695,2.70589,2.71361,46500000.0
2008-10-21 09:05:00,2.71677,2.72001,2.71177,2.71207,51260000.0
2008-10-21 09:10:00,2.70899,2.71297,2.70105,2.70657,48260000.0
2008-10-21 09:15:00,2.70544,2.70795,2.69992,2.7059,43510000.0
2008-10-21 09:20:00,2.7079,2.71473,2.70246,2.7127,50140000.0
2008-10-21 09:25:00,2.71276,2.72306,2.70982,2.72173,54640000.0
2008-10-21 09:30:00,2.72104,2.72126,2.71225,2.71544,34130000.0
2008-10-21 09:35:00,2.71848,2.71872,2.70578,2.70916,44250000.0
2008-10-21 09:40:00,2.71145,2.71642,2.70601,2.71264,58250000.0
2008-10-21 09:45:00,2.71316,2.71963,2.70956,2.71766,35250000.0
2008-10-21 09:50:00,2.71815,2.72113,2.71536,2.71998,40130000.0
2008-10-21 09:55:00,2.71998,2.72074,2.71107,2.71383,56010000.0
2008-10-21 10:00:00,2.71345,2.71623,2.70804,2.71534,38500000.0
2008-10-21 10:05:00,2.71639,2.71653,2.7101,2.71299,52000000.0
2008-10-21 10:10:00,2.71163,2.71482,2.7034,2.71067,44760000.0
2008-10-21 10:15:00,2.7092,2.71109,2.70546,2.70737,43130000.0
2008-10-21 10:20:00,2.70486,2.70881,2.70187,2.70459,46500000.0
2008-10-21 10:25:00,2.70721,2.7156,2.70555,2.7156,41130000.0
2008-10-21 10:30:00,2.71628,2.71885,2.71338,2.71681,43510000.0
2008-10-21 10:35:00,2.71833,2.72098,2.71593,2.72024,40640000.0
2008-10-21 10:40:00,2.72067,2.7224,2.71721,2.71885,52500000.0
2008-10-21 10:45:00,2.71591,2.71948,2.71323,2.71329,34630000.0
2008-10-21 10:50:00,2.71843,2.71895,2.7115,2.71637,43750000.0
2008-10-21 10:55:00,2.71656,2.71732,2.70764,2.7102,37130000.0
2008-10-21 11:00:00,2.71062,2.71186,2.70722,2.71057,45760000.0
2008-10-21 11:05:00,2.70985,2.71394,2.70647,2.71394,45510000.0
2008-10-21 11:10:00,2.71488,2.71683,2.71053,2.71539,40000000.0
2008-10-21 11:15:00,2.71413,2.71626,2.70946,2.71456,41880000.0
2008-10-21 11:20:00,2.71413,2.71649,2.70801,2.71301,52250000.0
2008-10-21 11:25:00,2.71262,2.71314,2.70527,2.71068,54000000.0
2008-10-21 11:30:00,2.71087,2.71486,2.70797,2.71037,49510000.0
2008-10-21 11:35:00,2.70956,2.7142,2.70648,2.71248,42500000.0
2008-10-21 11:40:00,2.70968,2.71492,2.70808,2.71288,48130000.0
2008-10-21 11:45:00,2.71268,2.71583,2.70858,2.71241,51380000.0
2008-10-21 11:50:00,2.71364,2.715,2.70836,2.71431,39880000.0
2008-10-21 11:55:00,2.71528,2.71971,2.712,2.71866,45750000.0
2008-10-21 12:00:00,2.71605,2.71889,2.71108,2.7155,46130000.0
2008-10-21 12:05:00,2.71399,2.7183,2.71011,2.71642,40500000.0
2008-10-21 12:10:00,2.71807,2.71946,2.7104,2.71877,48000000.0
2008-10-21 12:15:00,2.71546,2.71925,2.71059,2.71627,38500000.0
2008-10-21 12:20:00,2.71348,2.71854,2.71071,2.71608,44250000.0
2008-10-21 12:25:00,2.71816,2.71874,2.71368,2.71559,50750000.0
2008-10-21 12:30:00,2.71647,2.71722,2.71162,2.71722,46380000.0
2008-10-21 12:35:00,2.71602,2.71816,2.71055,2.71652,48380000.0
2008-10-21 12:40:00,2.71223,2.71728,2.71223,2.71553,40380000.0
2008-10-21 12:45:00,2.71356,2.71874,2.71216,2.71821,47500000.0
2008-10-21 12:50:00,2.71901,2.71953,2.71308,2.71758,37630000.0
2008-10-21 12:55:00,2.7143,2.72109,2.7143,2.71888,59630000.0
2008-10-21 13:00:00,2.72152,2.72198,2.71594,2.72198,52500000.0
2008-10-21 13:05:00,2.7214,2.7238,2.71611,2.72001,51750000.0
2008-10-21 13:10:00,2.72322,2.72627,2.71948,2.7247,48380000.0
2008-10-21 13:15:00,2.72502,2.72605,2.71636,2.72388,40630000.0
2008-10-21 13:20:00,2.72174,2.72548,2.71432,2.72163,45140000.0
2008-10-21 13:25:00,2.72316,2.72589,2.71934,2.72589,44510000.0
2008-10-21 13:30:00,2.72552,2.7272,2.72024,2.7272,44380000.0
2008-10-21 13:35:00,2.72649,2.7281,2.72055,2.72141,44880000.0
2008-10-21 13:40:00,2.72401,2.72647,2.721,2.72195,45500000.0
2008-10-21 13:45:00,2.71965,2.7237,2.71889,2.72161,44630000.0
2008-10-21 13:50:00,2.7211,2.72314,2.71737,2.71974,44880000.0
2008-10-21 13:55:00,2.72101,2.72529,2.71957,2.72213,43250000.0
2008-10-21 14:00:00,2.71779,2.72929,2.71779,2.72764,43250000.0
2008-10-21 14:05:00,2.72711,2.7307,2.7233,2.72882,44000000.0
2008-10-21 14:10:00,2.73015,2.73553,2.72546,2.73487,47250000.0
2008-10-21 14:15:00,2.73441,2.73752,2.72691,2.73372,49000000.0
2008-10-21 14:20:00,2.73469,2.7352,2.7277,2.73393,46000000.0
2008-10-21 14:25:00,2.73374,2.73552,2.72837,2.73005,53750000.0
2008-10-21 14:30:00,2.73213,2.74325,2.7316,2.74325,47770000.0
2008-10-21 14:35:00,2.74382,2.7448,2.73745,2.73881,46890000.0
2008-10-21 14:40:00,2.74121,2.74876,2.73558,2.74755,41500000.0
2008-10-21 14:45:00,2.74714,2.75327,2.74527,2.75261,49380000.0
2008-10-21 14:50:00,2.75217,2.75571,2.74851,2.75125,41380000.0
2008-10-21 14:55:00,2.75511,2.76224,2.75199,2.76134,48890000.0
2008-10-21 15:00:00,2.7582,2.75998,2.75145,2.75324,53000000.0
2008-10-21 15:05:00,2.75533,2.75598,2.74137,2.74966,62500000.0
2008-10-21 15:10:00,2.75132,2.7547,2.74583,2.75424,40630000.0
2008-10-21 15:15:00,2.75205,2.75435,2.74637,2.74637,48130000.0
2008-10-21 15:20:00,2.74963,2.75118,2.74329,2.74879,45000000.0
2008-10-21 15:25:00,2.74976,2.74989,2.73768,2.74229,44250000.0
2008-10-21 15:30:00,2.73976,2.74431,2.73578,2.74174,40750000.0
2008-10-21 15:35:00,2.74048,2.74268,2.7342,2.73654,53630000.0
2008-10-21 15:40:00,2.73798,2.73997,2.734,2.73623,47510000.0
2008-10-21 15:45:00,2.74013,2.74313,2.73561,2.74309,31500000.0
2008-10-21 15:50:00,2.74242,2.74581,2.73769,2.7432,43770000.0
2008-10-21 15:55:00,2.74536,2.74612,2.73814,2.74149,46880000.0
2008-10-21 16:00:00,2.7409,2.74534,2.73515,2.73892,45010000.0
2008-10-21 16:05:00,2.73853,2.74084,2.73236,2.74011,42760000.0
2008-10-21 16:10:00,2.74089,2.74246,2.73515,2.74032,41380000.0
2008-10-21 16:15:00,2.73803,2.74047,2.72723,2.73438,43250000.0
2008-10-21 16:20:00,2.73515,2.74276,2.73515,2.73782,34750000.0
2008-10-21 16:25:00,2.74101,2.74429,2.73733,2.74283,48130000.0
2008-10-21 16:30:00,2.74433,2.74928,2.74011,2.74794,51750000.0
2008-10-21 16:35:00,2.74725,2.75214,2.74024,2.74385,51750000.0
2008-10-21 16:40:00,2.74621,2.74779,2.74254,2.74611,42880000.0
2008-10-21 16:45:00,2.74644,2.75591,2.74552,2.75566,50130000.0
2008-10-21 16:50:00,2.7541,2.7615,2.75237,2.75902,49140000.0
2008-10-21 16:55:00,2.75889,2.76482,2.75408,2.7605,56260000.0
2008-10-21 17:00:00,2.7595,2.76173,2.75411,2.7578,46760000.0
2008-10-21 17:05:00,2.75762,2.76875,2.75382,2.76555,37500000.0
2008-10-21 17:10:00,2.76547,2.76999,2.76235,2.76761,49000000.0
2008-10-21 17:15:00,2.7671,2.77277,2.76345,2.77185,41880000.0
2008-10-21 17:20:00,2.77206,2.777,2.77101,2.77571,47510000.0
2008-10-21 17:25:00,2.77567,2.77664,2.76804,2.77058,46640000.0
2008-10-21 17:30:00,2.77239,2.77802,2.76547,2.77802,42880000.0
2008-10-21 17:35:00,2.77657,2.77979,2.77087,2.77628,38750000.0
2008-10-21 17:40:00,2.77622,2.78392,2.77253,2.78103,39500000.0
2008-10-21 17:45:00,2.78353,2.78767,2.77953,2.78715,42630000.0
2008-10-21 17:50:00,2.78495,2.79364,2.7837,2.79122,43770000.0
2008-10-21 17:55:00,2.7897,2.79382,2.78668,2.79352,55380000.0
2008-10-21 18:00:00,2.79284,2.79405,2.78526,2.79146,62010000.0
2008-10-21 18:05:00,2.79397,2.79426,2.78666,2.78962,38000000.0
2008-10-21 18:10:00,2.78928,2.79205,2.78506,2.79151,37630000.0
2008-10-21 18:15:00,2.79199,2.79635,2.78825,2.7949,46250000.0
2008-10-21 18:20:00,2.79609,2.7987,2.79109,2.79691,45380000.0
2008-10-21 18:25:00,2.79543,2.79658,2.79104,2.79355,42630000.0
2008-10-21 18:30:00,2.7969,2.79969,2.79249,2.79613,53500000.0
2008-10-21 18:35:00,2.79628,2.79692,2.79018,2.79329,49380000.0
2008-10-21 18:40:00,2.79445,2.79682,2.78936,2.79443,47010000.0
2008-10-21 18:45:00,2.79288,2.80054,2.79052,2.79693,38760000.0
2008-10-21 18:50:00,2.79614,2.79864,2.79374,2.79374,41130000.0
2008-10-21 18:55:00,2.7981,2.79918,2.79222,2.79538,46500000.0
2008-10-21 19:00:00,2.79476,2.79732,2.7898,2.79313,49380000.0
2008-10-21 19:05:00,2.79494,2.80135,2.79354,2.80063,42900000.0
2008-10-21 19:10:00,2.80117,2.80474,2.79479,2.80474,49250000.0
2008-10-21 19:15:00,2.80197,2.80333,2.79558,2.79784,47140000.0
2008-10-21 19:20:00,2.80042,2.80267,2.7953,2.80052,49750000.0
2008-10-21 19:25:00,2.79875,2.80258,2.79636,2.80016,50750000.0
2008-10-21 19:30:00,2.80159,2.80242,2.79594,2.80056,40500000.0
2008-10-21 19:35:00,2.80229,2.80246,2.79368,2.80075,51750000.0
2008-10-21 19:40:00,2.80041,2.80064,2.79442,2.80029,43630000.0
2008-10-21 19:45:00,2.80012,2.80156,2.79558,2.7971,43380000.0
2008-10-21 19:50:00,2.80055,2.80372,2.79692,2.8006,43500000.0
2008-10-21 19:55:00,2.80181,2.80377,2.79645,2.80254,50630000.0
2008-10-21 20:00:00,2.79964,2.80282,2.79715,2.79971,51380000.0
2008-10-21 20:05:00,2.80252,2.80285,2.79305,2.80154,37250000.0
2008-10-21 20:10:00,2.79976,2.80245,2.79534,2.79823,45010000.0
2008-10-21 20:15:00,2.8003,2.8015,2.79573,2.79611,47630000.0
2008-10-21 20:20:00,2.79658,2.79899,2.79381,2.79618,53270000.0
2008-10-21 20:25:00,2.79769,2.80152,2.79468,2.79723,50500000.0
2008-10-21 20:30:00,2.79889,2.80071,2.79406,2.7994,66010000.0
2008-10-21 20:35:00,2.79661,2.80348,2.79481,2.80081,45140000.0
2008-10-21 20:40:00,2.80063,2.80446,2.79782,2.80094,40390000.0
2008-10-21 20:45:00,2.80217,2.80281,2.79648,2.80013,37250000.0
2008-10-21 20:50:00,2.79871,2.80361,2.79774,2.79876,46890000.0
2008-10-21 20:55:00,2.80169,2.80343,2.79805,2.80084,44260000.0
2008-10-21 21:00:00,2.79953,2.80125,2.7946,2.80112,48260000.0
2008-10-21 21:05:00,2.80003,2.80453,2.79599,2.80138,46630000.0
2008-10-21 21:10:00,2.80319,2.80678,2.79931,2.8057,55630000.0
2008-10-21 21:15:00,2.80676,2.80964,2.80086,2.80651,46390000.0
2008-10-21 21:20:00,2.80588,2.81238,2.80109,2.80839,48510000.0
2008-10-21 21:25:00,2.80845,2.8103,2.80257,2.80735,50160000.0
2008-10-21 21:30:00,2.80937,2.81371,2.80359,2.81203,47010000.0
2008-10-21 21:35:00,2.81027,2.81357,2.8063,2.8088,53500000.0
2008-10-21 21:40:00,2.81085,2.81402,2.80869,2.81293,47130000.0
2008-10-21 21:45:00,2.81206,2.81496,2.80852,2.81335,42760000.0
2008-10-21 21:50:00,2.81164,2.81383,2.80024,2.80965,49130000.0
2008-10-21 21:55:00,2.80802,2.81167,2.80484,2.80564,45880000.0
2008-10-21 22:00:00,2.81109,2.81614,2.80719,2.81479,43130000.0
2008-10-21 22:05:00,2.81628,2.81628,2.80948,2.81405,53010000.0
2008-10-21 22:10:00,2.81485,2.81509,2.8115,2.81331,42880000.0
2008-10-21 22:15:00,2.81258,2.81607,2.8088,2.81434,34260000.0
2008-10-21 22:20:00,2.81277,2.81468,2.8053,2.80654,49630000.0
2008-10-21 22:25:00,2.80806,2.81103,2.8025,2.80476,43380000.0
2008-10-21 22:30:00,2.80758,2.80894,2.80326,2.80652,48760000.0
2008-10-21 22:35:00,2.8072,2.80909,2.80063,2.80669,51010000.0
2008-10-21 22:40:00,2.80864,2.81062,2.8035,2.80914,56130000.0
2008-10-21 22:45:00,2.80843,2.81061,2.8037,2.80973,39500000.0
2008-10-21 22:50:00,2.80881,2.81603,2.80404,2.81373,60510000.0
2008-10-21 22:55:00,2.81161,2.815,2.81055,2.81459,46900000.0
2008-10-21 23:00:00,2.81546,2.81681,2.8116,2.81618,45630000.0
2008-10-21 23:05:00,2.81571,2.81767,2.81211,2.81606,37140000.0
2008-10-21 23:10:00,2.81567,2.81718,2.80987,2.81534,44890000.0
2008-10-21 23:15:00,2.81574,2.81665,2.81143,2.81574,58400000.0
2008-10-21 23:20:00,2.81173,2.8164,2.80893,2.81375,39000000.0
2008-10-21 23:25:00,2.80816,2.81454,2.80366,2.80456,41260000.0
2008-10-21 23:30:00,2.80737,2.80819,2.80296,2.80723,46260000.0
2008-10-21 23:35:00,2.80391,2.80851,2.80218,2.80761,43140000.0
2008-10-21 23:40:00,2.80687,2.81003,2.8036,2.80963,44880000.0
2008-10-21 23:45:00,2.80656,2.81194,2.80547,2.80547,40650000.0
2008-10-21 23:50:00,2.80944,2.81099,2.8049,2.81062,41380000.0
2008-10-21 23:55:00,2.80922,2.81186,2.80643,2.81145,39630000.0
2008-10-22 00:00:00,2.81054,2.81176,2.8055,2.81026,38510000.0
2008-10-22 00:05:00,2.80957,2.81145,2.8065,2.80711,48750000.0
2008-10-22 00:10:00,2.8109,2.81144,2.80426,2.80827,39750000.0
2008-10-22 00:15:00,2.80598,2.8098,2.80476,2.80476,41010000.0
2008-10-22 00:20:00,2.80856,2.80933,2.80569,2.80871,44260000.0
2008-10-22 00:25:00,2.80751,2.81021,2.80298,2.80773,49890000.0
2008-10-22 00:30:00,2.80704,2.80872,2.80238,2.8073,46250000.0
2008-10-22 00:35:00,2.80504,2.81169,2.80122,2.80559,42640000.0
2008-10-22 00:40:00,2.80545,2.80719,2.80183,2.8031,42130000.0
2008-10-22 00:45:00,2.80567,2.80697,2.79965,2.8049,58510000.0
2008-10-22 00:50:00,2.8065,2.8086,2.80419,2.80697,47760000.0
2008-10-22 00:55:00,2.80621,2.8105,2.80567,2.81004,52880000.0
2008-10-22 01:00:00,2.81024,2.8112,2.8071,2.81005,49630000.0
2008-10-22 01:05:00,2.80843,2.81035,2.80487,2.8091,35250000.0
2008-10-22 01:10:00,2.80878,2.81061,2.80324,2.80874,47260000.0
2008-10-22 01:15:00,2.80889,2.81036,2.80213,2.81036,46890000.0
2008-10-22 01:20:00,2.80953,2.81184,2.80607,2.80811,45750000.0
2008-10-22 01:25:00,2.81129,2.81273,2.80584,2.81157,52390000.0
2008-10-22 01:30:00,2.81262,2.81949,2.81224,2.81408,43250000.0
2008-10-22 01:35:00,2.81827,2.82006,2.81483,2.81899,45890000.0
2008-10-22 01:40:00,2.81875,2.82853,2.81504,2.8265,60000000.0
2008-10-22 01:45:00,2.82642,2.82861,2.82181,2.82728,52890000.0
2008-10-22 01:50:00,2.82556,2.82868,2.82304,2.82798,45630000.0
2008-10-22 01:55:00,2.82445,2.82783,2.8227,2.82575,48890000.0
2008-10-22 02:00:00,2.82676,2.82878,2.82402,2.82552,40130000.0
2008-10-22 02:05:00,2.82495,2.82727,2.82058,2.82346,45390000.0
2008-10-22 02:10:00,2.82493,2.82694,2.8212,2.82272,50630000.0
2008-10-22 02:15:00,2.82316,2.82392,2.8195,2.82154,36000000.0
2008-10-22 02:20:00,2.82129,2.82373,2.818,2.81936,47130000.0
2008-10-22 02:25:00,2.82348,2.8261,2.8169,2.82035,42630000.0
2008-10-22 02:30:00,2.82144,2.82559,2.82045,2.82393,44880000.0
2008-10-22 02:35:00,2.82043,2.82526,2.81631,2.82343,52510000.0
2008-10-22 02:40:00,2.8224,2.82375,2.81827,2.82253,45130000.0
2008-10-22 02:45:00,2.81711,2.82592,2.81711,2.82471,39390000.0
2008-10-22 02:50:00,2.82213,2.82854,2.8197,2.82728,45760000.0
2008-10-22 02:55:00,2.82734,2.83017,2.82226,2.82531,58750000.0
2008-10-22 03:00:00,2.82902,2.83062,2.82421,2.82645,52750000.0
2008-10-22 03:05:00,2.83056,2.83147,2.8248,2.82862,44500000.0
2008-10-22 03:10:00,2.82614,2.83111,2.82146,2.83047,49510000.0
2008-10-22 03:15:00,2.82857,2.83269,2.82499,2.83054,42250000.0
2008-10-22 03:20:00,2.8237,2.83319,2.8237,2.83152,39010000.0
2008-10-22 03:25:00,2.83036,2.83212,2.82487,2.83067,48000000.0
2008-10-22 03:30:00,2.83081,2.83134,2.82269,2.82948,52760000.0
2008-10-22 03:35:00,2.82998,2.83026,2.82377,2.82552,47260000.0
2008-10-22 03:40:00,2.83054,2.83124,2.82466,2.82662,50130000.0
2008-10-22 03:45:00,2.82589,2.83079,2.82569,2.83053,39630000.0
2008-10-22 03:50:00,2.83055,2.83194,2.82346,2.83173,48010000.0
2008-10-22 03:55:00,2.83147,2.83213,2.82423,2.83166,50380000.0
2008-10-22 04:00:00,2.82644,2.83158,2.82467,2.82861,54250000.0
2008-10-22 04:05:00,2.8257,2.83149,2.82448,2.83071,56510000.0
2008-10-22 04:10:00,2.8281,2.83164,2.82687,2.82958,31380000.0
2008-10-22 04:15:00,2.83049,2.83699,2.82814,2.83578,38500000.0
2008-10-22 04:20:00,2.83539,2.84072,2.83467,2.83747,32630000.0
2008-10-22 04:25:00,2.83711,2.84294,2.83429,2.84294,40130000.0
2008-10-22 04:30:00,2.84625,2.84625,2.83978,2.84289,30880000.0
2008-10-22 04:35:00,2.83853,2.84395,2.83636,2.84297,39250000.0
2008-10-22 04:40:00,2.84213,2.84501,2.83834,2.83913,31500000.0
2008-10-22 04:45:00,2.84161,2.84516,2.83915,2.84215,47000000.0
2008-10-22 04:50:00,2.84188,2.84449,2.83851,2.84194,44380000.0
2008-10-22 04:55:00,2.84454,2.84583,2.83926,2.84035,51880000.0
2008-10-22 05:00:00,2.84277,2.84526,2.83815,2.84313,42880000.0
2008-10-22 05:05:00,2.84406,2.84622,2.83859,2.84546,45010000.0
2008-10-22 05:10:00,2.84158,2.84587,2.83947,2.84489,33250000.0
2008-10-22 05:15:00,2.84367,2.84595,2.83956,2.84404,37880000.0
2008-10-22 05:20:00,2.84261,2.8464,2.84007,2.84463,33760000.0
2008-10-22 05:25:00,2.84411,2.85046,2.84251,2.85046,37880000.0
2008-10-22 05:30:00,2.85098,2.85626,2.84911,2.85262,46130000.0
2008-10-22 05:35:00,2.85218,2.85573,2.84686,2.85293,37750000.0
2008-10-22 05:40:00,2.85504,2.8584,2.84968,2.85795,42000000.0
2008-10-22 05:45:00,2.8552,2.85719,2.83738,2.84146,38380000.0
2008-10-22 05:50:00,2.84169,2.84494,2.83979,2.84263,36130000.0
2008-10-22 05:55:00,2.84106,2.84792,2.83912,2.84754,37770000.0
2008-10-22 06:00:00,2.84453,2.84946,2.84441,2.84745,52150000.0
2008-10-22 06:05:00,2.84848,2.85045,2.84345,2.84879,39510000.0
2008-10-22 06:10:00,2.84654,2.85099,2.84333,2.84957,43880000.0
2008-10-22 06:15:00,2.8499,2.86673,2.84898,2.86338,35630000.0
2008-10-22 06:20:00,2.859,2.86471,2.85628,2.8588,45130000.0
2008-10-22 06:25:00,2.86815,2.88863,2.86363,2.88863,40510000.0
2008-10-22 06:30:00,2.88749,2.88749,2.86868,2.8785,37630000.0
2008-10-22 06:35:00,2.87709,2.88093,2.86484,2.86872,40500000.0
2008-10-22 06:40:00,2.87097,2.88096,2.86951,2.87857,44880000.0
2008-10-22 06:45:00,2.87298,2.87867,2.871,2.8728,32890000.0
2008-10-22 06:50:00,2.874,2.87985,2.87226,2.87901,38750000.0
2008-10-22 06:55:00,2.87882,2.88115,2.87422,2.87903,52390000.0
2008-10-22 07:00:00,2.87737,2.88113,2.8698,2.87393,54500000.0
2008-10-22 07:05:00,2.87308,2.8763,2.86807,2.87023,51000000.0
2008-10-22 07:10:00,2.87062,2.8716,2.86322,2.86827,32000000.0
2008-10-22 07:15:00,2.86724,2.87609,2.86429,2.87125,54270000.0
2008-10-22 07:20:00,2.87071,2.87595,2.86618,2.87329,47130000.0
2008-10-22 07:25:00,2.87246,2.87827,2.87107,2.87552,49750000.0
2008-10-22 07:30:00,2.87605,2.87786,2.8706,2.87772,48260000.0
2008-10-22 07:35:00,2.87483,2.88917,2.87268,2.88707,52510000.0
2008-10-22 07:40:00,2.88583,2.8972,2.8814,2.89555,41750000.0
2008-10-22 07:45:00,2.8956,2.89644,2.88795,2.8908,40260000.0
2008-10-22 07:50:00,2.89294,2.8951,2.87775,2.88762,52260000.0
2008-10-22 07:55:00,2.88715,2.88715,2.87252,2.87539,46630000.0
2008-10-22 08:00:00,2.87538,2.87938,2.87047,2.87511,50510000.0
2008-10-22 08:05:00,2.87615,2.88404,2.87168,2.88162,49260000.0
2008-10-22 08:10:00,2.87776,2.88077,2.87346,2.8745,46390000.0
2008-10-22 08:15:00,2.87574,2.87873,2.87201,2.87363,38390000.0
2008-10-22 08:20:00,2.87614,2.87621,2.86741,2.87078,36760000.0
2008-10-22 08:25:00,2.86926,2.87306,2.85834,2.86122,47510000.0
2008-10-22 08:30:00,2.86304,2.86497,2.85398,2.85969,44000000.0
2008-10-22 08:35:00,2.86209,2.86898,2.8567,2.8653,47250000.0
2008-10-22 08:40:00,2.86163,2.868,2.85866,2.86793,66130000.0
2008-10-22 08:45:00,2.86617,2.86839,2.86233,2.86589,38630000.0
2008-10-22 08:50:00,2.86466,2.86973,2.86039,2.86973,51380000.0
2008-10-22 08:55:00,2.86763,2.87031,2.85875,2.86611,52890000.0
2008-10-22 09:00:00,2.86635,2.86644,2.85097,2.85393,43760000.0
2008-10-22 09:05:00,2.85399,2.85902,2.85171,2.85591,46260000.0
2008-10-22 09:10:00,2.85652,2.86065,2.85051,2.85726,40250000.0
2008-10-22 09:15:00,2.85946,2.86361,2.85459,2.86262,44510000.0
2008-10-22 09:20:00,2.86352,2.87512,2.85899,2.87363,42500000.0
2008-10-22 09:25:00,2.86932,2.8944,2.86872,2.88951,54380000.0
2008-10-22 09:30:00,2.89038,2.90003,2.88735,2.89861,37500000.0
2008-10-22 09:35:00,2.90148,2.90833,2.89813,2.90657,52510000.0
2008-10-22 09:40:00,2.90653,2.90701,2.89933,2.90366,64260000.0
2008-10-22 09:45:00,2.90355,2.90508,2.89326,2.89326,40380000.0
2008-10-22 09:50:00,2.89508,2.898,2.89175,2.895,55380000.0
2008-10-22 09:55:00,2.89503,2.89503,2.88527,2.89159,58500000.0
2008-10-22 10:00:00,2.89183,2.89574,2.88481,2.89478,42260000.0
2008-10-22 10:05:00,2.89488,2.89488,2.88524,2.88739,47760000.0
2008-10-22 10:10:00,2.8877,2.88889,2.87499,2.88168,45000000.0
2008-10-22 10:15:00,2.87929,2.88068,2.87135,2.87549,41630000.0
2008-10-22 10:20:00,2.87521,2.87735,2.87106,2.87165,39510000.0
2008-10-22 10:25:00,2.87323,2.88036,2.87249,2.87964,42750000.0
2008-10-22 10:30:00,2.88097,2.88239,2.87602,2.87602,38630000.0
2008-10-22 10:35:00,2.87575,2.87805,2.86947,2.8709,52500000.0
2008-10-22 10:40:00,2.86925,2.87262,2.86783,2.86973,44630000.0
2008-10-22 10:45:00,2.86664,2.8717,2.8663,2.8663,42630000.0
2008-10-22 10:50:00,2.87042,2.87221,2.86672,2.87112,58130000.0
2008-10-22 10:55:00,2.87106,2.87972,2.86688,2.87729,42750000.0
2008-10-22 11:00:00,2.87576,2.87803,2.86084,2.86961,44260000.0
2008-10-22 11:05:00,2.86804,2.87331,2.85985,2.86266,39630000.0
2008-10-22 11:10:00,2.8631,2.87026,2.85751,2.87001,41500000.0
2008-10-22 11:15:00,2.87003,2.87934,2.86873,2.87558,50250000.0
2008-10-22 11:20:00,2.87615,2.87851,2.86971,2.87381,47010000.0
2008-10-22 11:25:00,2.87406,2.88419,2.87179,2.8801,47130000.0
2008-10-22 11:30:00,2.87995,2.8847,2.8773,2.88018,49880000.0
2008-10-22 11:35:00,2.87936,2.89223,2.87569,2.89058,48500000.0
2008-10-22 11:40:00,2.88914,2.90212,2.88581,2.9,52510000.0
2008-10-22 11:45:00,2.90114,2.9079,2.89461,2.89938,39750000.0
2008-10-22 11:50:00,2.90076,2.90286,2.89413,2.89771,37260000.0
2008-10-22 11:55:00,2.89706,2.90376,2.89607,2.90076,45880000.0
2008-10-22 12:00:00,2.89987,2.90507,2.89687,2.90362,42500000.0
2008-10-22 12:05:00,2.90607,2.9068,2.89521,2.89983,46000000.0
2008-10-22 12:10:00,2.89899,2.90936,2.89664,2.90528,58640000.0
2008-10-22 12:15:00,2.90469,2.91544,2.90403,2.9149,54630000.0
2008-10-22 12:20:00,2.91697,2.92181,2.91099,2.91584,43130000.0
2008-10-22 12:25:00,2.91799,2.93583,2.91424,2.93545,41130000.0
2008-10-22 12:30:00,2.93561,2.9413,2.93043,2.93769,40880000.0
2008-10-22 12:35:00,2.9358,2.94219,2.93013,2.9358,44520000.0
2008-10-22 12:40:00,2.93103,2.93449,2.91898,2.91981,48250000.0
2008-10-22 12:45:00,2.91716,2.92656,2.91716,2.92656,47760000.0
2008-10-22 12:50:00,2.92705,2.92967,2.92148,2.92663,42880000.0
2008-10-22 12:55:00,2.92392,2.93959,2.92392,2.93522,59380000.0
2008-10-22 13:00:00,2.93493,2.93716,2.93129,2.93458,53630000.0
2008-10-22 13:05:00,2.93603,2.94316,2.93197,2.94005,51250000.0
2008-10-22 13:10:00,2.94133,2.94161,2.93436,2.9393,49500000.0
2008-10-22 13:15:00,2.9384,2.94388,2.93497,2.93923,39380000.0
2008-10-22 13:20:00,2.93851,2.94249,2.93311,2.93464,50000000.0
2008-10-22 13:25:00,2.93564,2.93586,2.92767,2.93174,46630000.0
2008-10-22 13:30:00,2.93154,2.93679,2.92614,2.93679,45130000.0
2008-10-22 13:35:00,2.93523,2.93877,2.92985,2.92985,41510000.0
2008-10-22 13:40:00,2.93114,2.93203,2.92447,2.92605,38260000.0
2008-10-22 13:45:00,2.92244,2.93155,2.92244,2.93093,46630000.0
2008-10-22 13:50:00,2.93089,2.93242,2.92427,2.92915,39750000.0
2008-10-22 13:55:00,2.92784,2.9301,2.92214,2.92621,47880000.0
2008-10-22 14:00:00,2.92277,2.93275,2.92277,2.92709,42250000.0
2008-10-22 14:05:00,2.92487,2.92921,2.91675,2.91971,44140000.0
2008-10-22 14:10:00,2.92595,2.9281,2.92081,2.92519,37250000.0
2008-10-22 14:15:00,2.92451,2.93073,2.92101,2.92967,57130000.0
2008-10-22 14:20:00,2.93011,2.93122,2.92029,2.92146,48260000.0
2008-10-22 14:25:00,2.91848,2.91879,2.89999,2.89999,47250000.0
2008-10-22 14:30:00,2.90155,2.90992,2.89636,2.89852,48750000.0
2008-10-22 14:35:00,2.89807,2.90145,2.88958,2.89821,51140000.0
2008-10-22 14:40:00,2.90138,2.90469,2.89239,2.8978,53250000.0
2008-10-22 14:45:00,2.9002,2.9083,2.89492,2.89795,46000000.0
2008-10-22 14:50:00,2.89832,2.90258,2.89539,2.89903,43380000.0
2008-10-22 14:55:00,2.89983,2.90822,2.89721,2.90652,49510000.0
2008-10-22 15:00:00,2.90461,2.91311,2.90076,2.91034,47130000.0
2008-10-22 15:05:00,2.91232,2.91473,2.9064,2.91221,53250000.0
2008-10-22 15:10:00,2.91137,2.91407,2.90684,2.91351,43880000.0
2008-10-22 15:15:00,2.91099,2.9163,2.90818,2.90986,57000000.0
2008-10-22 15:20:00,2.91042,2.91339,2.89676,2.90266,42380000.0
2008-10-22 15:25:00,2.90249,2.90645,2.89754,2.90191,34750000.0
2008-10-22 15:30:00,2.89918,2.90755,2.89918,2.90315,53880000.0
2008-10-22 15:35:00,2.90479,2.90667,2.89585,2.89994,50510000.0
2008-10-22 15:40:00,2.90435,2.90495,2.89783,2.89996,46260000.0
2008-10-22 15:45:00,2.90239,2.91165,2.89964,2.91024,46880000.0
2008-10-22 15:50:00,2.90871,2.92608,2.90712,2.92281,47250000.0
2008-10-22 15:55:00,2.92514,2.92829,2.91843,2.92739,42020000.0
2008-10-22 16:00:00,2.92545,2.94219,2.92249,2.94219,49880000.0
2008-10-22 16:05:00,2.94265,2.94472,2.93504,2.9392,50510000.0
2008-10-22 16:10:00,2.9384,2.9384,2.92602,2.93015,39130000.0
2008-10-22 16:15:00,2.92835,2.93275,2.91878,2.92153,42630000.0
2008-10-22 16:20:00,2.92119,2.92742,2.91742,2.9238,44250000.0
2008-10-22 16:25:00,2.92872,2.92972,2.92364,2.92731,46880000.0
2008-10-22 16:30:00,2.92738,2.92955,2.91909,2.92569,50000000.0
2008-10-22 16:35:00,2.92502,2.9274,2.91847,2.9251,53880000.0
2008-10-22 16:40:00,2.92689,2.92776,2.91898,2.92212,43130000.0
2008-10-22 16:45:00,2.92317,2.92907,2.92173,2.92803,45500000.0
2008-10-22 16:50:00,2.92702,2.92845,2.9212,2.92845,46500000.0
2008-10-22 16:55:00,2.92862,2.92917,2.91903,2.92302,46510000.0
2008-10-22 17:00:00,2.92432,2.92698,2.91952,2.92437,58760000.0
2008-10-22 17:05:00,2.924,2.93167,2.92206,2.9306,38750000.0
2008-10-22 17:10:00,2.93116,2.93521,2.92463,2.9268,44760000.0
2008-10-22 17:15:00,2.92293,2.92944,2.91811,2.92865,41880000.0
2008-10-22 17:20:00,2.92979,2.93785,2.92676,2.93715,46250000.0
2008-10-22 17:25:00,2.93519,2.94666,2.93494,2.94403,47890000.0
2008-10-22 17:30:00,2.94624,2.9491,2.93609,2.9491,41500000.0
2008-10-22 17:35:00,2.94832,2.96957,2.94832,2.96452,38630000.0
2008-10-22 17:40:00,2.96706,2.96923,2.94765,2.9549,37500000.0
2008-10-22 17:45:00,2.95951,2.95951,2.94664,2.94874,35250000.0
2008-10-22 17:50:00,2.94851,2.95329,2.9403,2.94764,43380000.0
2008-10-22 17:55:00,2.95132,2.95281,2.94257,2.9515,54000000.0
2008-10-22 18:00:00,2.95185,2.95591,2.93819,2.94883,49500000.0
2008-10-22 18:05:00,2.95165,2.95335,2.94443,2.94932,42010000.0
2008-10-22 18:10:00,2.94707,2.94807,2.93543,2.93854,34380000.0
2008-10-22 18:15:00,2.94072,2.94241,2.92967,2.93667,45010000.0
2008-10-22 18:20:00,2.93597,2.94131,2.92996,2.9324,47510000.0
2008-10-22 18:25:00,2.93173,2.93173,2.91962,2.9233,36630000.0
2008-10-22 18:30:00,2.9251,2.92746,2.91253,2.9188,61250000.0
2008-10-22 18:35:00,2.92012,2.93735,2.91855,2.93406,50520000.0
2008-10-22 18:40:00,2.93468,2.94011,2.93016,2.93664,48880000.0
2008-10-22 18:45:00,2.93879,2.94307,2.93329,2.93772,35630000.0
2008-10-22 18:50:00,2.94116,2.94229,2.93425,2.93425,48500000.0
2008-10-22 18:55:00,2.93872,2.94005,2.92984,2.93451,44250000.0
2008-10-22 19:00:00,2.93301,2.95972,2.93301,2.95572,43150000.0
2008-10-22 19:05:00,2.96208,2.96208,2.9518,2.95836,42380000.0
2008-10-22 19:10:00,2.95878,2.9689,2.95661,2.96579,45890000.0
2008-10-22 19:15:00,2.96506,2.97309,2.95324,2.95909,45140000.0
2008-10-22 19:20:00,2.95896,2.9617,2.95688,2.9613,47750000.0
2008-10-22 19:25:00,2.95814,2.9755,2.95814,2.97255,51750000.0
2008-10-22 19:30:00,2.97309,2.97492,2.95969,2.96686,42250000.0
2008-10-22 19:35:00,2.96873,2.96873,2.96353,2.96657,54000000.0
2008-10-22 19:40:00,2.96602,2.96743,2.9539,2.95589,45020000.0
2008-10-22 19:45:00,2.95191,2.96283,2.94528,2.94703,44750000.0
2008-10-22 19:50:00,2.95218,2.95847,2.94814,2.95258,43260000.0
2008-10-22 19:55:00,2.95364,2.95729,2.94528,2.95101,43250000.0
2008-10-22 20:00:00,2.94886,2.95301,2.94373,2.95279,46130000.0
2008-10-22 20:05:00,2.95259,2.96728,2.94689,2.96728,49380000.0
2008-10-22 20:10:00,2.96651,2.96955,2.95741,2.95971,41250000.0
2008-10-22 20:15:00,2.96431,2.96431,2.95782,2.96157,49640000.0
2008-10-22 20:20:00,2.96327,2.96676,2.95949,2.95949,56130000.0
2008-10-22 20:25:00,2.9611,2.96449,2.95768,2.96292,44510000.0
2008-10-22 20:30:00,2.96269,2.96428,2.95781,2.96319,68140000.0
2008-10-22 20:35:00,2.95945,2.96321,2.95264,2.95317,47000000.0
2008-10-22 20:40:00,2.95049,2.96198,2.95032,2.95678,44500000.0
2008-10-22 20:45:00,2.95492,2.96166,2.95226,2.95623,48880000.0
2008-10-22 20:50:00,2.95415,2.96523,2.94998,2.95027,47010000.0
2008-10-22 20:55:00,2.95084,2.95593,2.94248,2.94534,37010000.0
2008-10-22 21:00:00,2.94436,2.95518,2.94291,2.95379,53380000.0
2008-10-22 21:05:00,2.94967,2.9564,2.94496,2.95271,44520000.0
2008-10-22 21:10:00,2.95523,2.95664,2.94336,2.94888,53760000.0
2008-10-22 21:15:00,2.94665,2.95132,2.94212,2.94896,47000000.0
2008-10-22 21:20:00,2.94849,2.95314,2.94638,2.95087,40510000.0
2008-10-22 21:25:00,2.94769,2.95116,2.94348,2.95116,51640000.0
2008-10-22 21:30:00,2.95079,2.95557,2.94776,2.9545,39260000.0
2008-10-22 21:35:00,2.95105,2.95734,2.94814,2.95111,49630000.0
2008-10-22 21:40:00,2.95279,2.96546,2.9503,2.96421,43250000.0
2008-10-22 21:45:00,2.96556,2.96556,2.95185,2.957,49250000.0
2008-10-22 21:50:00,2.95673,2.95891,2.95182,2.95372,47500000.0
2008-10-22 21:55:00,2.95388,2.96026,2.95083,2.95083,49010000.0
2008-10-22 22:00:00,2.956,2.95624,2.95048,2.9528,35010000.0
2008-10-22 22:05:00,2.95368,2.95542,2.94515,2.94929,49510000.0
2008-10-22 22:10:00,2.95185,2.95185,2.94617,2.95016,46500000.0
2008-10-22 22:15:00,2.94789,2.94935,2.94094,2.94593,32000000.0
2008-10-22 22:20:00,2.94822,2.94951,2.94177,2.94718,46380000.0
2008-10-22 22:25:00,2.94666,2.95027,2.94387,2.94704,37890000.0
2008-10-22 22:30:00,2.9478,2.95029,2.94306,2.94617,52000000.0
2008-10-22 22:35:00,2.94939,2.95957,2.94423,2.95123,50500000.0
2008-10-22 22:40:00,2.95924,2.963,2.94719,2.9499,49630000.0
2008-10-22 22:45:00,2.95557,2.95712,2.94817,2.95028,39250000.0
2008-10-22 22:50:00,2.95589,2.95636,2.94709,2.95601,51260000.0
2008-10-22 22:55:00,2.95338,2.95745,2.94896,2.95745,43130000.0
2008-10-22 23:00:00,2.95771,2.96324,2.94714,2.95706,40630000.0
2008-10-22 23:05:00,2.95719,2.95773,2.95207,2.95635,36000000.0
2008-10-22 23:10:00,2.95522,2.96006,2.9538,2.95873,50260000.0
2008-10-22 23:15:00,2.95857,2.95915,2.95449,2.95749,40760000.0
2008-10-22 23:20:00,2.95548,2.96316,2.95395,2.95831,38500000.0
2008-10-22 23:25:00,2.95665,2.9641,2.95361,2.96187,50500000.0
2008-10-22 23:30:00,2.96388,2.96452,2.95809,2.96342,34010000.0
2008-10-22 23:35:00,2.96081,2.96465,2.95929,2.96246,47250000.0
2008-10-22 23:40:00,2.96278,2.96486,2.94945,2.95269,57750000.0
2008-10-22 23:45:00,2.951,2.96468,2.94832,2.96127,48500000.0
2008-10-22 23:50:00,2.96335,2.9655,2.95866,2.9655,39010000.0
2008-10-22 23:55:00,2.96226,2.96598,2.96226,2.96463,39760000.0
2008-10-23 00:00:00,2.96484,2.96596,2.95798,2.96295,40510000.0
2008-10-23 00:05:00,2.96055,2.96185,2.95568,2.95822,40000000.0
2008-10-23 00:10:00,2.9605,2.96317,2.95826,2.96317,49270000.0
2008-10-23 00:15:00,2.96116,2.96439,2.95953,2.96121,38000000.0
2008-10-23 00:20:00,2.96383,2.96555,2.96052,2.96533,38760000.0
2008-10-23 00:25:00,2.96432,2.96831,2.96042,2.96487,50510000.0
2008-10-23 00:30:00,2.9659,2.968,2.96202,2.9653,42770000.0
2008-10-23 00:35:00,2.96384,2.96813,2.96097,2.96813,43880000.0
2008-10-23 00:40:00,2.96518,2.96876,2.96338,2.96519,35890000.0
2008-10-23 00:45:00,2.96655,2.96907,2.96322,2.96474,51630000.0
2008-10-23 00:50:00,2.96677,2.9689,2.96422,2.9685,46520000.0
2008-10-23 00:55:00,2.96755,2.9691,2.96337,2.9673,38250000.0
2008-10-23 01:00:00,2.96696,2.97397,2.96314,2.97312,47880000.0
2008-10-23 01:05:00,2.97172,2.98038,2.96956,2.97998,41500000.0
2008-10-23 01:10:00,2.98087,2.98096,2.9733,2.97683,39880000.0
2008-10-23 01:15:00,2.97669,2.97874,2.97159,2.97874,59640000.0
2008-10-23 01:20:00,2.9766,2.98022,2.97291,2.97722,41250000.0
2008-10-23 01:25:00,2.98052,2.9873,2.97586,2.98566,60880000.0
2008-10-23 01:30:00,2.98643,2.98656,2.9779,2.97937,61880000.0
2008-10-23 01:35:00,2.98137,2.98239,2.97643,2.98053,36640000.0
2008-10-23 01:40:00,2.97959,2.98129,2.97328,2.9795,55630000.0
2008-10-23 01:45:00,2.97876,2.98092,2.97388,2.97401,53500000.0
2008-10-23 01:50:00,2.97156,2.97604,2.97,2.97066,47500000.0
2008-10-23 01:55:00,2.96884,2.97184,2.96595,2.96933,54510000.0
2008-10-23 02:00:00,2.97224,2.97259,2.96617,2.96829,30500000.0
2008-10-23 02:05:00,2.96967,2.97052,2.95108,2.95108,51010000.0
2008-10-23 02:10:00,2.95126,2.96204,2.94677,2.95959,51130000.0
2008-10-23 02:15:00,2.96117,2.96117,2.95242,2.95766,36130000.0
2008-10-23 02:20:00,2.95629,2.96363,2.95094,2.95098,39880000.0
2008-10-23 02:25:00,2.95617,2.96108,2.95122,2.95826,46500000.0
2008-10-23 02:30:00,2.96146,2.96708,2.95729,2.96133,47000000.0
2008-10-23 02:35:00,2.95808,2.96376,2.95672,2.96196,59010000.0
2008-10-23 02:40:00,2.9634,2.96605,2.9599,2.96198,40630000.0
2008-10-23 02:45:00,2.95923,2.9652,2.95824,2.96445,40880000.0
2008-10-23 02:50:00,2.96469,2.97036,2.95803,2.96886,53250000.0
2008-10-23 02:55:00,2.96918,2.97106,2.96279,2.96661,56630000.0
2008-10-23 03:00:00,2.96829,2.97098,2.96505,2.96505,42500000.0
2008-10-23 03:05:00,2.96916,2.96989,2.96262,2.96702,53000000.0
2008-10-23 03:10:00,2.97025,2.97035,2.96076,2.96504,45500000.0
2008-10-23 03:15:00,2.96566,2.96857,2.95361,2.96097,41130000.0
2008-10-23 03:20:00,2.95786,2.96565,2.95786,2.96232,45000000.0
2008-10-23 03:25:00,2.96192,2.96469,2.95801,2.96135,49760000.0
2008-10-23 03:30:00,2.96371,2.96663,2.95711,2.96473,54890000.0
2008-10-23 03:35:00,2.9647,2.96887,2.95398,2.96377,43130000.0
2008-10-23 03:40:00,2.966,2.96769,2.96022,2.96522,48510000.0
2008-10-23 03:45:00,2.96229,2.96698,2.95732,2.96252,37510000.0
2008-10-23 03:50:00,2.96322,2.96817,2.95986,2.96549,52880000.0
2008-10-23 03:55:00,2.96594,2.97568,2.96011,2.96547,49630000.0
2008-10-23 04:00:00,2.9612,2.9754,2.96115,2.96468,47010000.0
2008-10-23 04:05:00,2.96136,2.97332,2.96032,2.96501,55130000.0
2008-10-23 04:10:00,2.96403,2.9707,2.96139,2.96241,26500000.0
2008-10-23 04:15:00,2.96329,2.97171,2.96246,2.96292,41500000.0
2008-10-23 04:20:00,2.96541,2.97309,2.9614,2.9641,34750000.0
2008-10-23 04:25:00,2.96381,2.97592,2.96083,2.96325,34630000.0
2008-10-23 04:30:00,2.96543,2.97575,2.96222,2.97448,34750000.0
2008-10-23 04:35:00,2.96462,2.9737,2.96406,2.96508,40880000.0
2008-10-23 04:40:00,2.96734,2.97572,2.96214,2.96214,35130000.0
2008-10-23 04:45:00,2.96827,2.97665,2.96295,2.96648,41500000.0
2008-10-23 04:50:00,2.96664,2.97795,2.9658,2.96788,44390000.0
2008-10-23 04:55:00,2.97189,2.98,2.96426,2.97132,43130000.0
2008-10-23 05:00:00,2.9715,2.98092,2.96586,2.97077,40750000.0
2008-10-23 05:05:00,2.96985,2.97738,2.96712,2.97051,44260000.0
2008-10-23 05:10:00,2.96664,2.98158,2.96664,2.97923,37250000.0
2008-10-23 05:15:00,2.98043,2.98264,2.97668,2.98039,32500000.0
2008-10-23 05:20:00,2.98187,2.98301,2.97312,2.98081,37750000.0
2008-10-23 05:25:00,2.97873,2.9814,2.97361,2.97969,44630000.0
2008-10-23 05:30:00,2.97844,2.98387,2.97435,2.9829,45250000.0
2008-10-23 05:35:00,2.98622,2.98697,2.9781,2.98472,38250000.0
2008-10-23 05:40:00,2.98724,2.98895,2.98093,2.98895,36880000.0
2008-10-23 05:45:00,2.98531,2.99381,2.98505,2.99181,38500000.0
2008-10-23 05:50:00,2.99077,2.99388,2.98324,2.99135,41500000.0
2008-10-23 05:55:00,2.99035,2.99173,2.98568,2.98778,40760000.0
2008-10-23 06:00:00,2.98455,2.9895,2.98455,2.98717,43140000.0
2008-10-23 06:05:00,2.98567,2.99169,2.98103,2.98813,34500000.0
2008-10-23 06:10:00,2.9874,2.99345,2.98338,2.98535,48010000.0
2008-10-23 06:15:00,2.98906,2.99715,2.97911,2.98668,34630000.0
2008-10-23 06:20:00,2.99007,2.99385,2.98365,2.98531,39500000.0
2008-10-23 06:25:00,2.98923,2.99019,2.98225,2.98712,40880000.0
2008-10-23 06:30:00,2.98796,2.98819,2.98285,2.98669,34750000.0
2008-10-23 06:35:00,2.98496,2.98924,2.98105,2.98443,37500000.0
2008-10-23 06:40:00,2.98349,2.98669,2.97866,2.98516,42510000.0
2008-10-23 06:45:00,2.98226,2.98713,2.98183,2.98435,44000000.0
2008-10-23 06:50:00,2.9844,2.98751,2.98201,2.98201,53000000.0
2008-10-23 06:55:00,2.98082,2.98267,2.97022,2.97645,47130000.0
2008-10-23 07:00:00,2.978,2.97993,2.97006,2.9716,56260000.0
2008-10-23 07:05:00,2.97616,2.98171,2.97186,2.97487,43760000.0
2008-10-23 07:10:00,2.97561,2.97901,2.9718,2.97251,39390000.0
2008-10-23 07:15:00,2.97392,2.97783,2.96372,2.97066,69380000.0
2008-10-23 07:20:00,2.96964,2.97552,2.96854,2.97348,43880000.0
2008-10-23 07:25:00,2.97393,2.97529,2.96854,2.97497,47130000.0
2008-10-23 07:30:00,2.97494,2.97763,2.97147,2.97694,49130000.0
2008-10-23 07:35:00,2.97377,2.98067,2.97377,2.9759,50000000.0
2008-10-23 07:40:00,2.97769,2.97826,2.96998,2.97181,38380000.0
2008-10-23 07:45:00,2.97253,2.97378,2.96412,2.96475,39880000.0
2008-10-23 07:50:00,2.96768,2.97224,2.9597,2.96502,50000000.0
2008-10-23 07:55:00,2.96484,2.96484,2.9509,2.9595,45760000.0
2008-10-23 08:00:00,2.95868,2.96363,2.95441,2.96276,55630000.0
2008-10-23 08:05:00,2.96311,2.96723,2.95281,2.95851,46640000.0
2008-10-23 08:10:00,2.9565,2.96102,2.95488,2.96012,46250000.0
2008-10-23 08:15:00,2.95966,2.96103,2.95384,2.95669,42260000.0
2008-10-23 08:20:00,2.95631,2.96055,2.95462,2.95737,42250000.0
2008-10-23 08:25:00,2.95729,2.95866,2.95208,2.95753,56750000.0
2008-10-23 08:30:00,2.95716,2.95811,2.94315,2.95104,51260000.0
2008-10-23 08:35:00,2.95244,2.95244,2.94235,2.95137,50000000.0
2008-10-23 08:40:00,2.94686,2.95718,2.94686,2.95589,65630000.0
2008-10-23 08:45:00,2.95567,2.95982,2.95431,2.95747,47010000.0
2008-10-23 08:50:00,2.95607,2.96349,2.95345,2.96349,45260000.0
2008-10-23 08:55:00,2.96483,2.96899,2.95734,2.95937,47010000.0
2008-10-23 09:00:00,2.96079,2.96769,2.95532,2.95919,46500000.0
2008-10-23 09:05:00,2.96089,2.96632,2.95888,2.96632,47380000.0
2008-10-23 09:10:00,2.96663,2.96802,2.96017,2.96495,42000000.0
2008-10-23 09:15:00,2.96654,2.96654,2.95782,2.96395,54510000.0
2008-10-23 09:20:00,2.9651,2.96824,2.96159,2.96789,47130000.0
2008-10-23 09:25:00,2.96352,2.96881,2.95889,2.96682,59130000.0
2008-10-23 09:30:00,2.96606,2.97158,2.9645,2.96862,34750000.0
2008-10-23 09:35:00,2.96971,2.97216,2.96133,2.96226,54760000.0
2008-10-23 09:40:00,2.96126,2.96664,2.95808,2.96493,54760000.0
2008-10-23 09:45:00,2.96417,2.96449,2.95661,2.96139,45380000.0
2008-10-23 09:50:00,2.96121,2.96211,2.95451,2.95798,44250000.0
2008-10-23 09:55:00,2.95627,2.95989,2.95185,2.95744,52010000.0
2008-10-23 10:00:00,2.95668,2.962,2.95043,2.96126,43000000.0
2008-10-23 10:05:00,2.9608,2.96375,2.95703,2.961,48130000.0
2008-10-23 10:10:00,2.96152,2.96373,2.9562,2.96352,49250000.0
2008-10-23 10:15:00,2.96433,2.96433,2.95667,2.96172,51630000.0
2008-10-23 10:20:00,2.96034,2.96413,2.95778,2.95808,44250000.0
2008-10-23 10:25:00,2.95944,2.96392,2.9568,2.96376,37130000.0
2008-10-23 10:30:00,2.96478,2.96744,2.96159,2.96608,49130000.0
2008-10-23 10:35:00,2.96658,2.96688,2.96165,2.96488,50630000.0
2008-10-23 10:40:00,2.96328,2.97166,2.96328,2.97097,55000000.0
2008-10-23 10:45:00,2.96877,2.97376,2.96722,2.96726,33880000.0
2008-10-23 10:50:00,2.97375,2.97668,2.96905,2.96939,42750000.0
2008-10-23 10:55:00,2.97307,2.97677,2.96666,2.97213,37380000.0
2008-10-23 11:00:00,2.97258,2.98205,2.97163,2.9777,48010000.0
2008-10-23 11:05:00,2.97458,2.97839,2.97093,2.97454,38380000.0
2008-10-23 11:10:00,2.9739,2.97455,2.96805,2.9719,46630000.0
2008-10-23 11:15:00,2.97272,2.97547,2.96649,2.97282,51500000.0
2008-10-23 11:20:00,2.97612,2.97788,2.97013,2.97774,45250000.0
2008-10-23 11:25:00,2.97415,2.98453,2.97371,2.98291,49750000.0
2008-10-23 11:30:00,2.98532,2.99697,2.98202,2.99697,43750000.0
2008-10-23 11:35:00,2.99566,3.00793,2.99112,3.00621,52010000.0
2008-10-23 11:40:00,3.00152,3.01089,3.0009,3.00704,48640000.0
2008-10-23 11:45:00,3.00768,3.01139,3.00425,3.00743,49760000.0
2008-10-23 11:50:00,3.00672,3.02537,3.00672,3.02537,37510000.0
2008-10-23 11:55:00,3.02493,3.03541,3.02391,3.03541,44630000.0
2008-10-23 12:00:00,3.03382,3.04855,3.03281,3.04797,42500000.0
2008-10-23 12:05:00,3.05007,3.05925,3.04267,3.05925,45380000.0
2008-10-23 12:10:00,3.05848,3.0759,3.05284,3.06707,52880000.0
2008-10-23 12:15:00,3.06303,3.06873,3.05982,3.06568,35500000.0
2008-10-23 12:20:00,3.06432,3.06621,3.05836,3.065,53760000.0
2008-10-23 12:25:00,3.06522,3.07442,3.05869,3.07442,40500000.0
2008-10-23 12:30:00,3.07966,3.08686,3.07393,3.08639,48880000.0
2008-10-23 12:35:00,3.08675,3.10447,3.08282,3.10214,53750000.0
2008-10-23 12:40:00,3.09872,3.10523,3.09561,3.09812,43890000.0
2008-10-23 12:45:00,3.09393,3.09689,3.08015,3.08536,42010000.0
2008-10-23 12:50:00,3.08117,3.08163,3.066,3.07176,38760000.0
2008-10-23 12:55:00,3.06903,3.07825,3.06903,3.07714,61630000.0
2008-10-23 13:00:00,3.07683,3.08563,3.07547,3.08238,52000000.0
2008-10-23 13:05:00,3.08405,3.09844,3.07906,3.09374,50010000.0
2008-10-23 13:10:00,3.09742,3.10134,3.08921,3.09701,57880000.0
2008-10-23 13:15:00,3.09736,3.10591,3.09253,3.10545,39250000.0
2008-10-23 13:20:00,3.10367,3.10906,3.09862,3.10046,47000000.0
2008-10-23 13:25:00,3.10261,3.10376,3.08777,3.09152,47010000.0
2008-10-23 13:30:00,3.09093,3.09104,3.08208,3.09104,43250000.0
2008-10-23 13:35:00,3.09029,3.09213,3.08434,3.09011,45510000.0
2008-10-23 13:40:00,3.08275,3.08789,3.07871,3.08054,42130000.0
2008-10-23 13:45:00,3.07703,3.08299,3.07238,3.07381,46510000.0
2008-10-23 13:50:00,3.07467,3.07906,3.06926,3.07717,40900000.0
2008-10-23 13:55:00,3.07797,3.08039,3.07478,3.07933,48000000.0
2008-10-23 14:00:00,3.07548,3.08075,3.07181,3.07979,44750000.0
2008-10-23 14:05:00,3.07727,3.0844,3.07562,3.08101,37750000.0
2008-10-23 14:10:00,3.08394,3.0846,3.03375,3.03465,46250000.0
2008-10-23 14:15:00,3.03236,3.06408,3.03236,3.0516,53510000.0
2008-10-23 14:20:00,3.05097,3.06383,3.05026,3.05958,52880000.0
2008-10-23 14:25:00,3.06256,3.08194,3.06012,3.07363,46130000.0
2008-10-23 14:30:00,3.0752,3.08286,3.07318,3.07998,56510000.0
2008-10-23 14:35:00,3.08094,3.08331,3.07468,3.07468,53130000.0
2008-10-23 14:40:00,3.07933,3.07933,3.06662,3.06868,47760000.0
2008-10-23 14:45:00,3.06619,3.06734,3.04043,3.04348,54010000.0
2008-10-23 14:50:00,3.04595,3.04998,3.01966,3.02383,43880000.0
2008-10-23 14:55:00,3.02927,3.03306,3.01794,3.02033,41250000.0
2008-10-23 15:00:00,3.0215,3.02787,3.01404,3.02443,51630000.0
2008-10-23 15:05:00,3.02767,3.02906,3.01353,3.01353,57880000.0
2008-10-23 15:10:00,3.01519,3.01519,2.9982,3.00068,44750000.0
2008-10-23 15:15:00,2.99666,3.02271,2.99446,3.01959,51250000.0
2008-10-23 15:20:00,3.02252,3.0423,3.01708,3.0423,43380000.0
2008-10-23 15:25:00,3.04445,3.05021,3.03737,3.03985,38500000.0
2008-10-23 15:30:00,3.04039,3.04384,3.03064,3.03438,44380000.0
2008-10-23 15:35:00,3.03115,3.0353,3.01459,3.01698,45510000.0
2008-10-23 15:40:00,3.01982,3.02434,3.01127,3.02203,47750000.0
2008-10-23 15:45:00,3.0224,3.03433,3.02054,3.03313,43000000.0
2008-10-23 15:50:00,3.02778,3.04767,3.02778,3.0415,42630000.0
2008-10-23 15:55:00,3.04242,3.04242,3.02137,3.02341,43250000.0
2008-10-23 16:00:00,3.02038,3.03211,3.01098,3.02062,58750000.0
2008-10-23 16:05:00,3.02196,3.02834,3.01115,3.02008,42630000.0
2008-10-23 16:10:00,3.02049,3.02503,3.01553,3.01794,40630000.0
2008-10-23 16:15:00,3.01679,3.02215,3.01294,3.01681,46750000.0
2008-10-23 16:20:00,3.01751,3.02076,3.01011,3.01132,40630000.0
2008-10-23 16:25:00,3.01633,3.02371,3.00923,3.02084,50010000.0
2008-10-23 16:30:00,3.02169,3.02364,3.01311,3.01839,44500000.0
2008-10-23 16:35:00,3.01761,3.02125,3.01091,3.01656,57880000.0
2008-10-23 16:40:00,3.01624,3.02473,2.98844,2.99028,47750000.0
2008-10-23 16:45:00,2.98913,2.99257,2.97813,2.98537,49880000.0
2008-10-23 16:50:00,2.97997,2.99087,2.97369,2.97645,55140000.0
2008-10-23 16:55:00,2.97408,2.97876,2.96833,2.97201,57630000.0
2008-10-23 17:00:00,2.97193,2.97602,2.96771,2.97321,50630000.0
2008-10-23 17:05:00,2.97299,2.98988,2.97299,2.97645,43880000.0
2008-10-23 17:10:00,2.97572,2.98976,2.96907,2.9721,33250000.0
2008-10-23 17:15:00,2.97026,2.98639,2.96625,2.9787,48250000.0
2008-10-23 17:20:00,2.97855,2.9885,2.96656,2.972,60130000.0
2008-10-23 17:25:00,2.9688,2.97796,2.96722,2.9711,48000000.0
2008-10-23 17:30:00,2.97091,2.97454,2.96771,2.97116,46380000.0
2008-10-23 17:35:00,2.97304,2.97433,2.95972,2.9656,44130000.0
2008-10-23 17:40:00,2.96543,2.96733,2.95929,2.9602,41630000.0
2008-10-23 17:45:00,2.96504,2.98248,2.96333,2.96897,41270000.0
2008-10-23 17:50:00,2.97085,2.97672,2.95845,2.96774,45260000.0
2008-10-23 17:55:00,2.9644,2.97263,2.9612,2.971,62640000.0
2008-10-23 18:00:00,2.9714,2.97918,2.96941,2.97407,60630000.0
2008-10-23 18:05:00,2.97471,2.98034,2.97375,2.98034,44250000.0
2008-10-23 18:10:00,2.98375,2.98454,2.97607,2.98292,41260000.0
2008-10-23 18:15:00,2.98336,2.99341,2.97981,2.99341,44140000.0
2008-10-23 18:20:00,2.99593,3.00338,2.9899,3.00278,41000000.0
2008-10-23 18:25:00,3.004,3.004,2.99473,2.99938,46630000.0
2008-10-23 18:30:00,3.00146,3.02048,2.99683,3.01467,64130000.0
2008-10-23 18:35:00,3.01205,3.01663,3.00961,3.01663,50510000.0
2008-10-23 18:40:00,3.01248,3.01849,3.00591,3.00923,44390000.0
2008-10-23 18:45:00,3.00986,3.01392,3.00174,3.00327,38270000.0
2008-10-23 18:50:00,3.00323,3.01045,3.00063,3.00441,46630000.0
2008-10-23 18:55:00,3.00755,3.00942,3.0017,3.00941,46760000.0
2008-10-23 19:00:00,3.00968,3.03376,3.00457,3.02039,51250000.0
2008-10-23 19:05:00,3.0238,3.03982,3.00753,3.0165,38630000.0
2008-10-23 19:10:00,3.02009,3.02087,3.01388,3.01767,56140000.0
2008-10-23 19:15:00,3.01738,3.02165,3.00531,3.01561,43250000.0
2008-10-23 19:20:00,3.0156,3.02145,3.01486,3.02145,51750000.0
2008-10-23 19:25:00,3.01826,3.02377,3.01217,3.02377,46380000.0
2008-10-23 19:30:00,3.02406,3.02406,3.0127,3.01878,41010000.0
2008-10-23 19:35:00,3.02018,3.02108,3.01277,3.0191,50510000.0
2008-10-23 19:40:00,3.01883,3.04093,3.0137,3.0359,49000000.0
2008-10-23 19:45:00,3.03358,3.03358,3.01155,3.01155,41750000.0
2008-10-23 19:50:00,3.01834,3.01834,3.00741,3.01111,45510000.0
2008-10-23 19:55:00,3.01067,3.01542,3.00536,3.01102,49380000.0
2008-10-23 20:00:00,3.00817,3.01409,3.00772,3.01243,43760000.0
2008-10-23 20:05:00,3.01304,3.01304,2.99985,3.01103,42250000.0
2008-10-23 20:10:00,3.00789,3.01589,3.00607,3.00846,42250000.0
2008-10-23 20:15:00,3.00903,3.01376,2.99938,3.01275,53380000.0
2008-10-23 20:20:00,3.01327,3.023,3.01327,3.01607,50130000.0
2008-10-23 20:25:00,3.01668,3.01988,3.01026,3.01615,64000000.0
2008-10-23 20:30:00,3.01384,3.01662,3.00267,3.00641,60640000.0
2008-10-23 20:35:00,3.00424,3.00778,3.00181,3.00459,46510000.0
2008-10-23 20:40:00,3.0024,3.00786,3.00031,3.00737,40890000.0
2008-10-23 20:45:00,3.00681,3.01064,3.00392,3.01064,37500000.0
2008-10-23 20:50:00,3.01015,3.01416,3.00731,3.00953,40750000.0
2008-10-23 20:55:00,3.01542,3.01695,3.0072,3.01197,43750000.0
2008-10-23 21:00:00,3.01039,3.01662,3.00963,3.01662,47510000.0
2008-10-23 21:05:00,3.01544,3.01776,3.00778,3.0143,49380000.0
2008-10-23 21:10:00,3.01603,3.01707,3.00803,3.01374,52520000.0
2008-10-23 21:15:00,3.01417,3.01683,3.00665,3.01648,40750000.0
2008-10-23 21:20:00,3.0174,3.0174,3.00945,3.01415,42760000.0
2008-10-23 21:25:00,3.01016,3.01693,3.01016,3.01218,48130000.0
2008-10-23 21:30:00,3.01365,3.01621,3.01004,3.0157,43130000.0
2008-10-23 21:35:00,3.01161,3.01558,3.00949,3.01418,53880000.0
2008-10-23 21:40:00,3.01248,3.01388,3.00626,3.00997,49630000.0
2008-10-23 21:45:00,3.01016,3.01016,2.99897,3.00326,46510000.0
2008-10-23 21:50:00,3.00337,3.00399,2.99738,3.00292,46880000.0
2008-10-23 21:55:00,3.00118,3.00495,2.99744,2.99744,46630000.0
2008-10-23 22:00:00,3.0008,3.00306,2.99635,2.99835,42130000.0
2008-10-23 22:05:00,2.99964,3.00022,2.99246,2.99852,53140000.0
2008-10-23 22:10:00,2.99774,3.00394,2.99656,3.00327,44500000.0
2008-10-23 22:15:00,3.00142,3.00198,2.99496,2.99754,35650000.0
2008-10-23 22:20:00,2.99739,2.99762,2.98976,2.99677,45380000.0
2008-10-23 22:25:00,2.99702,2.99808,2.99061,2.99656,40000000.0
2008-10-23 22:30:00,2.99859,3.00004,2.99406,2.99434,42020000.0
2008-10-23 22:35:00,2.99808,3.00227,2.99202,3.00227,49770000.0
2008-10-23 22:40:00,3.00277,3.00277,2.98989,2.99798,39380000.0
2008-10-23 22:45:00,2.99917,3.00046,2.99248,2.99972,41010000.0
2008-10-23 22:50:00,2.99647,3.00087,2.9901,2.99527,57260000.0
2008-10-23 22:55:00,2.99605,3.00029,2.99221,2.99505,57760000.0
2008-10-23 23:00:00,2.99263,2.99263,2.96897,2.97229,46500000.0
2008-10-23 23:05:00,2.97541,2.97541,2.96674,2.97139,43130000.0
2008-10-23 23:10:00,2.97079,2.97373,2.96474,2.96827,41750000.0
2008-10-23 23:15:00,2.96905,2.97201,2.96326,2.96998,45380000.0
2008-10-23 23:20:00,2.96916,2.97343,2.96423,2.96799,47000000.0
2008-10-23 23:25:00,2.96333,2.97233,2.96224,2.96721,42380000.0
2008-10-23 23:30:00,2.97142,2.97891,2.96627,2.97369,37510000.0
2008-10-23 23:35:00,2.97031,2.97497,2.96859,2.97286,42140000.0
2008-10-23 23:40:00,2.97325,2.98119,2.97065,2.97408,49760000.0
2008-10-23 23:45:00,2.97076,2.98876,2.96862,2.97947,48500000.0
2008-10-23 23:50:00,2.98952,2.99024,2.98381,2.98816,44000000.0
2008-10-23 23:55:00,2.98571,2.98935,2.98529,2.98731,42020000.0
2008-10-24 00:00:00,2.98635,2.998,2.98533,2.99722,45010000.0
2008-10-24 00:05:00,2.99649,2.99761,2.98814,2.98984,42130000.0
2008-10-24 00:10:00,2.99157,2.99334,2.9882,2.99245,42260000.0
2008-10-24 00:15:00,2.98924,2.9921,2.98663,2.98663,37010000.0
2008-10-24 00:20:00,2.99001,2.99206,2.98558,2.99135,39500000.0
2008-10-24 00:25:00,2.99133,2.99462,2.9872,2.99435,44250000.0
2008-10-24 00:30:00,2.99524,2.99633,2.99058,2.99431,40380000.0
2008-10-24 00:35:00,2.99354,2.99837,2.99004,2.9955,50130000.0
2008-10-24 00:40:00,2.99314,3.00251,2.99205,2.99724,37890000.0
2008-10-24 00:45:00,2.99762,3.00095,2.99423,2.996,53880000.0
2008-10-24 00:50:00,2.9967,2.99801,2.9927,2.99761,45250000.0
2008-10-24 00:55:00,2.99625,2.99814,2.9912,2.99551,45760000.0
2008-10-24 01:00:00,2.99582,2.9988,2.99199,2.99645,47010000.0
2008-10-24 01:05:00,2.99493,3.00101,2.99346,3.00101,36630000.0
2008-10-24 01:10:00,3.00052,3.00069,2.99475,2.99922,41750000.0
2008-10-24 01:15:00,2.99932,2.99938,2.99391,2.99748,50000000.0
2008-10-24 01:20:00,2.99661,3.00091,2.99078,2.99735,46640000.0
2008-10-24 01:25:00,3.00084,3.00269,2.9932,3.00188,62880000.0
2008-10-24 01:30:00,3.00187,3.00205,2.99638,3.00057,42630000.0
2008-10-24 01:35:00,3.0018,3.00497,2.99716,3.00217,45880000.0
2008-10-24 01:40:00,3.00282,3.00326,2.99636,3.00326,57630000.0
2008-10-24 01:45:00,3.00267,3.00594,2.99571,3.00569,52130000.0
2008-10-24 01:50:00,3.00294,3.00489,2.99459,3.00001,45640000.0
2008-10-24 01:55:00,2.99969,3.0029,2.99629,3.00108,45380000.0
2008-10-24 02:00:00,3.00094,3.00456,2.99841,3.00005,39000000.0
2008-10-24 02:05:00,3.00303,3.00953,2.99991,3.00839,56500000.0
2008-10-24 02:10:00,3.00833,3.00973,3.00332,3.00834,47880000.0
2008-10-24 02:15:00,3.01075,3.01121,3.00544,3.00747,42630000.0
2008-10-24 02:20:00,3.00836,3.00959,3.00031,3.00031,57250000.0
2008-10-24 02:25:00,3.00615,3.00679,2.99931,3.00101,44260000.0
2008-10-24 02:30:00,3.00416,3.0077,3.00171,3.00463,41500000.0
2008-10-24 02:35:00,3.00314,3.00647,2.99827,2.99961,56380000.0
2008-10-24 02:40:00,3.00046,3.00408,2.99878,3.00319,44140000.0
2008-10-24 02:45:00,3.00098,3.00616,3.00087,3.00409,37880000.0
2008-10-24 02:50:00,3.00433,3.00984,3.00056,3.00915,41380000.0
2008-10-24 02:55:00,3.01096,3.01424,3.00601,3.01195,58020000.0
2008-10-24 03:00:00,3.01141,3.0129,3.00508,3.00628,41880000.0
2008-10-24 03:05:00,3.00939,3.00939,3.00161,3.00489,60250000.0
2008-10-24 03:10:00,3.00346,3.00942,3.00143,3.0091,48130000.0
2008-10-24 03:15:00,3.01183,3.01252,3.00498,3.01013,45880000.0
2008-10-24 03:20:00,3.00426,3.00928,3.00418,3.00768,40260000.0
2008-10-24 03:25:00,3.00755,3.00767,2.99894,3.00286,42000000.0
2008-10-24 03:30:00,3.00362,3.00496,2.99653,3.00423,55260000.0
2008-10-24 03:35:00,3.00487,3.0094,3.00106,3.00594,48380000.0
2008-10-24 03:40:00,3.00925,3.00932,3.0021,3.00638,49250000.0
2008-10-24 03:45:00,3.00547,3.00845,3.00206,3.00546,48130000.0
2008-10-24 03:50:00,3.00863,3.01989,3.00662,3.01989,52880000.0
2008-10-24 03:55:00,3.02148,3.02194,3.01471,3.01935,50640000.0
2008-10-24 04:00:00,3.0184,3.02312,3.01715,3.01924,36010000.0
2008-10-24 04:05:00,3.01661,3.02035,3.01247,3.0163,59630000.0
2008-10-24 04:10:00,3.01798,3.02038,3.01481,3.01771,33630000.0
2008-10-24 04:15:00,3.02018,3.02518,3.01645,3.02518,34380000.0
2008-10-24 04:20:00,3.02436,3.02466,3.01551,3.01551,33630000.0
2008-10-24 04:25:00,3.01742,3.01875,3.01295,3.017,35750000.0
2008-10-24 04:30:00,3.0196,3.02759,3.00915,3.02692,35010000.0
2008-10-24 04:35:00,3.02339,3.03242,3.02339,3.02804,47250000.0
2008-10-24 04:40:00,3.02796,3.03017,3.02249,3.02333,39000000.0
2008-10-24 04:45:00,3.02663,3.02663,3.02116,3.02405,45130000.0
2008-10-24 04:50:00,3.02372,3.02747,3.02003,3.02429,29390000.0
2008-10-24 04:55:00,3.0278,3.03007,3.02343,3.0266,48760000.0
2008-10-24 05:00:00,3.02859,3.03154,3.02236,3.02854,36380000.0
2008-10-24 05:05:00,3.02912,3.03105,3.02332,3.02681,48760000.0
2008-10-24 05:10:00,3.02189,3.02763,3.0118,3.02587,45630000.0
2008-10-24 05:15:00,3.02685,3.02737,3.01053,3.02667,36130000.0
2008-10-24 05:20:00,3.02408,3.03057,3.02265,3.03006,37250000.0
2008-10-24 05:25:00,3.02859,3.0303,3.00572,3.02837,42000000.0
2008-10-24 05:30:00,3.02368,3.03133,3.01546,3.02766,48000000.0
2008-10-24 05:35:00,3.03086,3.03086,3.00933,3.01856,39500000.0
2008-10-24 05:40:00,3.02212,3.02678,3.00505,3.02678,42250000.0
2008-10-24 05:45:00,3.02578,3.02813,3.00437,3.02366,34000000.0
2008-10-24 05:50:00,3.02272,3.02903,3.00831,3.02319,38760000.0
2008-10-24 05:55:00,3.02321,3.02851,3.00815,3.02851,36000000.0
2008-10-24 06:00:00,3.02578,3.03004,3.01194,3.02748,48630000.0
2008-10-24 06:05:00,3.02514,3.02962,3.00901,3.01973,41000000.0
2008-10-24 06:10:00,3.02047,3.02215,3.00441,3.01559,56260000.0
2008-10-24 06:15:00,3.01588,3.01809,3.00825,3.01771,41890000.0
2008-10-24 06:20:00,3.01763,3.01853,3.00895,3.00895,40380000.0
2008-10-24 06:25:00,3.01583,3.02037,3.00749,3.02037,46750000.0
2008-10-24 06:30:00,3.01882,3.03216,3.01002,3.02912,37380000.0
2008-10-24 06:35:00,3.02716,3.031,3.01825,3.03007,39380000.0
2008-10-24 06:40:00,3.0299,3.03109,3.02372,3.02812,44380000.0
2008-10-24 06:45:00,3.02411,3.02889,3.02005,3.02005,34890000.0
2008-10-24 06:50:00,3.02486,3.02701,3.02042,3.02607,43250000.0
2008-10-24 06:55:00,3.02596,3.02816,3.0186,3.02276,52380000.0
2008-10-24 07:00:00,3.02424,3.02764,3.02014,3.02536,53260000.0
2008-10-24 07:05:00,3.02676,3.03015,3.02216,3.02794,51500000.0
2008-10-24 07:10:00,3.02936,3.03048,3.02367,3.02451,41500000.0
2008-10-24 07:15:00,3.02778,3.0393,3.02383,3.03362,54750000.0
2008-10-24 07:20:00,3.03096,3.0367,3.03096,3.03578,45380000.0
2008-10-24 07:25:00,3.03625,3.0383,3.03164,3.03656,47000000.0
2008-10-24 07:30:00,3.03633,3.03784,3.0293,3.0323,53380000.0
2008-10-24 07:35:00,3.03071,3.03664,3.02839,3.03392,48750000.0
2008-10-24 07:40:00,3.03629,3.03629,3.01154,3.0174,40880000.0
2008-10-24 07:45:00,3.02049,3.03714,3.01814,3.03653,41880000.0
2008-10-24 07:50:00,3.03934,3.05174,3.03454,3.0492,57750000.0
2008-10-24 07:55:00,3.05084,3.05084,3.04087,3.04574,48260000.0
2008-10-24 08:00:00,3.04672,3.04672,3.03088,3.03678,49130000.0
2008-10-24 08:05:00,3.03459,3.04104,3.03065,3.0355,38380000.0
2008-10-24 08:10:00,3.03192,3.03764,3.02616,3.03012,43500000.0
2008-10-24 08:15:00,3.03018,3.03145,3.0207,3.0218,48250000.0
2008-10-24 08:20:00,3.01583,3.02166,3.01065,3.01873,35250000.0
2008-10-24 08:25:00,3.01747,3.0237,3.01625,3.0237,50510000.0
2008-10-24 08:30:00,3.02358,3.03602,3.02055,3.0313,41500000.0
2008-10-24 08:35:00,3.03206,3.04521,3.02957,3.04186,46130000.0
2008-10-24 08:40:00,3.03813,3.04188,3.03389,3.03814,53750000.0
2008-10-24 08:45:00,3.03814,3.04531,3.03738,3.04437,40250000.0
2008-10-24 08:50:00,3.04647,3.05378,3.04217,3.05378,46510000.0
2008-10-24 08:55:00,3.05605,3.07128,3.05427,3.06652,51130000.0
2008-10-24 09:00:00,3.06638,3.09521,3.06519,3.08645,53760000.0
2008-10-24 09:05:00,3.0883,3.0932,3.08174,3.08277,47630000.0
2008-10-24 09:10:00,3.08258,3.08361,3.0696,3.07695,46250000.0
2008-10-24 09:15:00,3.07928,3.07935,3.0638,3.06676,53380000.0
2008-10-24 09:20:00,3.06605,3.07183,3.06329,3.06924,44880000.0
2008-10-24 09:25:00,3.0656,3.07457,3.06268,3.07316,55250000.0
2008-10-24 09:30:00,3.07376,3.0929,3.06949,3.0929,33500000.0
2008-10-24 09:35:00,3.09352,3.09632,3.0873,3.09243,46510000.0
2008-10-24 09:40:00,3.09311,3.10077,3.0913,3.09761,57640000.0
2008-10-24 09:45:00,3.09794,3.10024,3.08788,3.08788,41250000.0
2008-10-24 09:50:00,3.08453,3.08983,3.07448,3.07894,44880000.0
2008-10-24 09:55:00,3.07922,3.08483,3.07558,3.07884,52750000.0
2008-10-24 10:00:00,3.07937,3.08688,3.07692,3.08599,37510000.0
2008-10-24 10:05:00,3.08569,3.08739,3.08203,3.08636,51630000.0
2008-10-24 10:10:00,3.08794,3.10703,3.0838,3.10703,46010000.0
2008-10-24 10:15:00,3.10731,3.11971,3.09962,3.11598,41880000.0
2008-10-24 10:20:00,3.11365,3.12033,3.11052,3.11052,43750000.0
2008-10-24 10:25:00,3.10937,3.11659,3.10814,3.11465,43250000.0
2008-10-24 10:30:00,3.117,3.11968,3.10707,3.10756,39500000.0
2008-10-24 10:35:00,3.1091,3.12071,3.1091,3.12033,43750000.0
2008-10-24 10:40:00,3.12046,3.12904,3.12046,3.12425,53010000.0
2008-10-24 10:45:00,3.11823,3.12334,3.11511,3.11832,39630000.0
2008-10-24 10:50:00,3.12416,3.12469,3.11751,3.12367,49760000.0
2008-10-24 10:55:00,3.1244,3.1285,3.11972,3.12394,39750000.0
2008-10-24 11:00:00,3.12075,3.12852,3.11856,3.12436,42510000.0
2008-10-24 11:05:00,3.12401,3.12642,3.11498,3.11881,34630000.0
2008-10-24 11:10:00,3.11797,3.12876,3.1118,3.12876,38880000.0
2008-10-24 11:15:00,3.13045,3.13777,3.12672,3.13486,43750000.0
2008-10-24 11:20:00,3.13653,3.13789,3.12864,3.13672,47380000.0
2008-10-24 11:25:00,3.13771,3.14108,3.13202,3.14108,45380000.0
2008-10-24 11:30:00,3.14024,3.15201,3.13872,3.15201,45630000.0
2008-10-24 11:35:00,3.15094,3.15234,3.12705,3.1359,48750000.0
2008-10-24 11:40:00,3.13474,3.13631,3.12895,3.12895,50000000.0
2008-10-24 11:45:00,3.13108,3.13108,3.11737,3.11975,47130000.0
2008-10-24 11:50:00,3.11964,3.12131,3.10691,3.10691,40130000.0
2008-10-24 11:55:00,3.10321,3.10768,3.08442,3.08937,44260000.0
2008-10-24 12:00:00,3.089,3.09993,3.087,3.09993,40890000.0
2008-10-24 12:05:00,3.09975,3.10706,3.09868,3.10304,53250000.0
2008-10-24 12:10:00,3.10583,3.11381,3.09915,3.10813,49760000.0
2008-10-24 12:15:00,3.10519,3.10854,3.08728,3.0927,44250000.0
2008-10-24 12:20:00,3.09029,3.09263,3.08273,3.08781,48260000.0
2008-10-24 12:25:00,3.09005,3.0906,3.08344,3.0897,48010000.0
2008-10-24 12:30:00,3.08894,3.09732,3.08507,3.09541,42510000.0
2008-10-24 12:35:00,3.09626,3.10039,3.07389,3.08801,47000000.0
2008-10-24 12:40:00,3.08433,3.09079,3.08192,3.08677,49250000.0
2008-10-24 12:45:00,3.08482,3.09434,3.08195,3.09434,49260000.0
2008-10-24 12:50:00,3.09389,3.09389,3.07791,3.08871,38000000.0
2008-10-24 12:55:00,3.09027,3.09813,3.08196,3.09037,52130000.0
2008-10-24 13:00:00,3.09253,3.09253,3.0802,3.08194,54510000.0
2008-10-24 13:05:00,3.08118,3.08885,3.076,3.08586,46010000.0
2008-10-24 13:10:00,3.0888,3.09381,3.08624,3.09201,54640000.0
2008-10-24 13:15:00,3.0909,3.09217,3.07919,3.08174,39250000.0
2008-10-24 13:20:00,3.07882,3.08194,3.07298,3.08092,47390000.0
2008-10-24 13:25:00,3.08109,3.08396,3.0778,3.08243,46520000.0
2008-10-24 13:30:00,3.08234,3.09081,3.08116,3.09081,50000000.0
2008-10-24 13:35:00,3.08969,3.09209,3.08474,3.08474,44010000.0
2008-10-24 13:40:00,3.08261,3.08261,3.06913,3.07057,42380000.0
2008-10-24 13:45:00,3.06753,3.07273,3.06455,3.06662,45010000.0
2008-10-24 13:50:00,3.06566,3.06588,3.05393,3.06065,45380000.0
2008-10-24 13:55:00,3.06338,3.07332,3.06016,3.07239,45770000.0
2008-10-24 14:00:00,3.06562,3.07255,3.06291,3.06959,43880000.0
2008-10-24 14:05:00,3.06853,3.06903,3.05946,3.0602,38250000.0
2008-10-24 14:10:00,3.06205,3.06517,3.05671,3.06413,44380000.0
2008-10-24 14:15:00,3.06092,3.07265,3.06092,3.06576,56510000.0
2008-10-24 14:20:00,3.06555,3.06555,3.02609,3.02929,51510000.0
2008-10-24 14:25:00,3.0261,3.03375,3.02093,3.02935,39500000.0
2008-10-24 14:30:00,3.0299,3.03595,3.02886,3.03577,52000000.0
2008-10-24 14:35:00,3.03478,3.03593,3.02362,3.02362,53510000.0
2008-10-24 14:40:00,3.02767,3.02773,3.00161,3.00755,44510000.0
2008-10-24 14:45:00,3.00957,3.02516,3.00505,3.02295,42640000.0
2008-10-24 14:50:00,3.02285,3.02585,3.01418,3.02344,43260000.0
2008-10-24 14:55:00,3.02924,3.03081,3.02201,3.02476,55380000.0
2008-10-24 15:00:00,3.02473,3.02879,3.02051,3.02399,53500000.0
2008-10-24 15:05:00,3.02857,3.03104,3.01906,3.0287,59750000.0
2008-10-24 15:10:00,3.0293,3.0349,3.02653,3.03289,30000000.0
2008-10-24 15:15:00,3.03171,3.03491,3.0265,3.02915,47750000.0
2008-10-24 15:20:00,3.03108,3.03283,3.01763,3.02137,43010000.0
2008-10-24 15:25:00,3.01999,3.02733,3.01585,3.02328,35130000.0
2008-10-24 15:30:00,3.0214,3.03113,3.01659,3.03034,51380000.0
2008-10-24 15:35:00,3.02933,3.03734,3.02623,3.02731,46880000.0
2008-10-24 15:40:00,3.03202,3.03507,3.01827,3.01827,49010000.0
2008-10-24 15:45:00,3.02291,3.02291,3.01185,3.01982,39140000.0
2008-10-24 15:50:00,3.01886,3.01904,3.00041,3.0064,41510000.0
2008-10-24 15:55:00,3.00665,3.01238,2.99371,3.00071,37880000.0
2008-10-24 16:00:00,2.99894,3.00042,2.99165,3.00042,55750000.0
2008-10-24 16:05:00,3.00324,3.01061,2.99604,3.00968,50380000.0
2008-10-24 16:10:00,3.00603,3.01392,3.00011,3.01274,44000000.0
2008-10-24 16:15:00,3.00951,3.0285,3.00822,3.02287,47250000.0
2008-10-24 16:20:00,3.02281,3.02629,3.0178,3.02101,48130000.0
2008-10-24 16:25:00,3.02497,3.02534,3.01753,3.02105,46630000.0
2008-10-24 16:30:00,3.02288,3.02784,3.01581,3.02111,48380000.0
2008-10-24 16:35:00,3.02119,3.02188,3.01367,3.01793,47250000.0
2008-10-24 16:40:00,3.01866,3.02598,3.01634,3.02133,41000000.0
2008-10-24 16:45:00,3.01956,3.02589,3.0192,3.02493,49000000.0
2008-10-24 16:50:00,3.02309,3.03136,3.01455,3.0205,48250000.0
2008-10-24 16:55:00,3.01969,3.02437,2.99772,3.0006,47500000.0
2008-10-24 17:00:00,2.99004,3.00273,2.98999,2.99745,44760000.0
2008-10-24 17:05:00,2.99956,3.00615,2.99529,2.99811,35500000.0
2008-10-24 17:10:00,3.00009,3.00148,2.99464,2.99588,54760000.0
2008-10-24 17:15:00,2.99248,2.99581,2.98808,2.99403,58130000.0
2008-10-24 17:20:00,2.99067,2.9915,2.9782,2.98422,62510000.0
2008-10-24 17:25:00,2.98578,2.98669,2.96805,2.96805,50880000.0
2008-10-24 17:30:00,2.97138,2.98052,2.9645,2.97429,43880000.0
2008-10-24 17:35:00,2.97123,2.97233,2.94978,2.9542,45500000.0
2008-10-24 17:40:00,2.95351,2.98061,2.95005,2.95476,45500000.0
2008-10-24 17:45:00,2.95805,2.9692,2.95607,2.96176,40640000.0
2008-10-24 17:50:00,2.96109,2.97354,2.95942,2.97195,46750000.0
2008-10-24 17:55:00,2.97136,2.97915,2.96893,2.97915,54510000.0
2008-10-24 18:00:00,2.9796,2.99488,2.97045,2.98021,56890000.0
2008-10-24 18:05:00,2.97952,2.98021,2.97205,2.97662,36630000.0
2008-10-24 18:10:00,2.9777,2.97791,2.96533,2.96854,42880000.0
2008-10-24 18:15:00,2.97061,2.97609,2.96814,2.97429,40880000.0
2008-10-24 18:20:00,2.97486,2.97681,2.96958,2.97617,49750000.0
2008-10-24 18:25:00,2.97633,2.98709,2.97404,2.98517,41380000.0
2008-10-24 18:30:00,2.98579,2.98883,2.98069,2.98826,65510000.0
2008-10-24 18:35:00,2.98811,2.99769,2.98158,2.99769,54010000.0
2008-10-24 18:40:00,2.9976,3.00509,2.98945,2.99818,47390000.0
2008-10-24 18:45:00,2.99968,3.00479,2.99036,3.0006,35880000.0
2008-10-24 18:50:00,3.00187,3.01026,2.9958,2.99689,46380000.0
2008-10-24 18:55:00,3.00011,3.00471,2.99607,3.0016,42760000.0
2008-10-24 19:00:00,3.00008,3.00203,2.99384,3.00028,51390000.0
2008-10-24 19:05:00,3.00278,3.00312,2.99757,3.00168,45250000.0
2008-10-24 19:10:00,3.00286,3.00366,2.99189,3.00262,46500000.0
2008-10-24 19:15:00,3.00029,3.00942,2.99223,2.99223,45260000.0
2008-10-24 19:20:00,2.9925,2.99997,2.99159,2.99953,42260000.0
2008-10-24 19:25:00,2.99814,3.0096,2.99494,3.00272,50750000.0
2008-10-24 19:30:00,3.00245,3.0124,2.99727,3.00465,39880000.0
2008-10-24 19:35:00,3.00559,3.02247,3.00508,3.01241,46880000.0
2008-10-24 19:40:00,3.01374,3.014,3.00788,3.0131,49130000.0
2008-10-24 19:45:00,3.01463,3.03052,3.01039,3.01677,49380000.0
2008-10-24 19:50:00,3.01913,3.03308,3.0152,3.02516,40880000.0
2008-10-24 19:55:00,3.02431,3.03816,3.01829,3.02396,55250000.0
2008-10-24 20:00:00,3.02165,3.02738,3.02055,3.02729,46390000.0
2008-10-24 20:05:00,3.02889,3.03229,3.02543,3.0304,44010000.0
2008-10-24 20:10:00,3.02665,3.02713,3.01995,3.02169,39630000.0
2008-10-24 20:15:00,3.02521,3.02534,3.0193,3.023,46630000.0
2008-10-24 20:20:00,3.02203,3.02748,3.01894,3.02159,45630000.0
2008-10-24 20:25:00,3.02129,3.0243,3.01785,3.02207,47260000.0
2008-10-24 20:30:00,3.02208,3.02421,3.01372,3.01771,59760000.0
2008-10-24 20:35:00,3.01424,3.02554,3.01424,3.02309,46260000.0
2008-10-24 20:40:00,3.02168,3.04555,3.02168,3.04167,43510000.0
2008-10-24 20:45:00,3.04375,3.04823,3.03128,3.03409,45010000.0
2008-10-24 20:50:00,3.03479,3.03736,3.02836,3.03329,44500000.0
2008-10-24 20:55:00,3.03799,3.03799,3.02784,3.03531,39260000.0
2008-10-24 21:00:00,3.03808,3.03808,3.0256,3.03223,45750000.0
2008-10-24 21:05:00,3.03069,3.0373,3.02456,3.02746,47390000.0
2008-10-24 21:10:00,3.0298,3.03984,3.01788,3.03984,61130000.0
2008-10-24 21:15:00,3.03822,3.03961,3.03214,3.03939,46880000.0
2008-10-24 21:20:00,3.04055,3.04223,3.03578,3.04047,48880000.0
2008-10-24 21:25:00,3.03716,3.03963,3.03384,3.03775,48260000.0
2008-10-24 21:30:00,3.0359,3.03857,3.03078,3.03488,46130000.0
2008-10-24 21:35:00,3.03387,3.04376,3.03299,3.03886,53500000.0
2008-10-24 21:40:00,3.04069,3.04256,3.03293,3.03774,46630000.0
2008-10-24 21:45:00,3.03718,3.03992,3.03378,3.03713,49260000.0
2008-10-24 21:50:00,3.03581,3.03826,3.0324,3.03688,48500000.0
2008-10-24 21:55:00,3.03506,3.04357,3.03462,3.03743,52130000.0
2008-10-24 22:00:00,3.04216,3.04999,3.04165,3.04705,39500000.0
2008-10-24 22:05:00,3.04776,3.04776,3.03805,3.04447,48250000.0
2008-10-24 22:10:00,3.0447,3.04596,3.04245,3.04549,36010000.0
2008-10-24 22:15:00,3.04539,3.04647,3.0404,3.04585,34250000.0
2008-10-24 22:20:00,3.04655,3.0477,3.03982,3.04293,44130000.0
2008-10-24 22:25:00,3.04356,3.04356,3.0361,3.04217,19500000.0
2008-10-24 22:30:00,3.04152,3.04185,3.03496,3.03925,38500000.0
2008-10-24 22:35:00,3.0396,3.04036,3.0317,3.03665,54510000.0
2008-10-24 22:40:00,3.03777,3.03864,3.03253,3.0383,39760000.0
2008-10-24 22:45:00,3.03607,3.04283,3.01165,3.04223,44010000.0
2008-10-24 22:55:00,3.02032,3.02791,3.0194,3.02262,11750000.0
2008-10-27 00:45:00,3.00486,3.02803,3.00486,3.02273,22750000.0
2008-10-27 00:50:00,3.02542,3.03029,3.02212,3.02589,50250000.0
2008-10-27 00:55:00,3.02533,3.03036,3.02445,3.02966,56500000.0
2008-10-27 01:00:00,3.03181,3.03704,3.02799,3.03562,54260000.0
2008-10-27 01:05:00,3.03444,3.03776,3.02995,3.03348,38020000.0
2008-10-27 01:10:00,3.03304,3.03331,3.02549,3.03019,45130000.0
2008-10-27 01:15:00,3.03038,3.03617,3.02939,3.03544,58760000.0
2008-10-27 01:20:00,3.03446,3.03561,3.02941,3.03179,41130000.0
2008-10-27 01:25:00,3.03386,3.03503,3.02741,3.03141,58390000.0
2008-10-27 01:30:00,3.0318,3.03201,3.02606,3.03005,40000000.0
2008-10-27 01:35:00,3.03213,3.03292,3.02643,3.03045,36640000.0
2008-10-27 01:40:00,3.03051,3.03109,3.02345,3.02847,63260000.0
2008-10-27 01:45:00,3.02955,3.02955,3.02071,3.02471,48520000.0
2008-10-27 01:50:00,3.02231,3.02417,3.02064,3.02194,36880000.0
2008-10-27 01:55:00,3.01924,3.02361,3.01778,3.02183,45010000.0
2008-10-27 02:00:00,3.01659,3.01749,3.00961,3.01008,44880000.0
2008-10-27 02:05:00,3.01319,3.01857,3.00459,3.01161,44260000.0
2008-10-27 02:10:00,3.01845,3.02176,3.00976,3.01586,55010000.0
2008-10-27 02:15:00,3.01553,3.0199,3.01,3.01565,56640000.0
2008-10-27 02:20:00,3.01653,3.02305,3.01462,3.02305,43380000.0
2008-10-27 02:25:00,3.02314,3.02818,3.02058,3.02546,44010000.0
2008-10-27 02:30:00,3.02532,3.02723,3.01514,3.0228,57510000.0
2008-10-27 02:35:00,3.01974,3.03211,3.01974,3.03139,44750000.0
2008-10-27 02:40:00,3.03192,3.03192,3.02627,3.02978,59630000.0
2008-10-27 02:45:00,3.03029,3.03029,3.02099,3.0253,45750000.0
2008-10-27 02:50:00,3.02658,3.03416,3.02273,3.03416,38010000.0
2008-10-27 02:55:00,3.04042,3.04085,3.03174,3.03835,50890000.0
2008-10-27 03:00:00,3.03786,3.03918,3.03078,3.03631,47630000.0
2008-10-27 03:05:00,3.0326,3.0386,3.03022,3.0367,47770000.0
2008-10-27 03:10:00,3.03595,3.0382,3.02924,3.0303,49020000.0
2008-10-27 03:15:00,3.03398,3.03604,3.02796,3.03557,36380000.0
2008-10-27 03:20:00,3.03572,3.03657,3.02325,3.02499,44140000.0
2008-10-27 03:25:00,3.03361,3.04349,3.02744,3.04349,43890000.0
2008-10-27 03:30:00,3.04072,3.04626,3.03674,3.04579,47390000.0
2008-10-27 03:35:00,3.0488,3.05381,3.04545,3.04852,39500000.0
2008-10-27 03:40:00,3.04533,3.05102,3.04233,3.04811,34130000.0
2008-10-27 03:45:00,3.04943,3.05154,3.0458,3.04999,34260000.0
2008-10-27 03:50:00,3.04499,3.05113,3.04378,3.04959,49890000.0
2008-10-27 03:55:00,3.0508,3.05148,3.04543,3.05117,45000000.0
2008-10-27 04:00:00,3.05122,3.05158,3.04737,3.04823,36250000.0
2008-10-27 04:05:00,3.05084,3.05084,3.03842,3.03842,42640000.0
2008-10-27 04:10:00,3.03712,3.0505,3.03206,3.0505,59640000.0
2008-10-27 04:15:00,3.05042,3.05042,3.04012,3.0449,57250000.0
2008-10-27 04:20:00,3.04433,3.04737,3.0383,3.03972,42750000.0
2008-10-27 04:25:00,3.04734,3.04782,3.03961,3.04782,47250000.0
2008-10-27 04:30:00,3.04152,3.04821,3.03574,3.04093,41510000.0
2008-10-27 04:35:00,3.04479,3.04576,3.0374,3.04119,46760000.0
2008-10-27 04:40:00,3.04408,3.04515,3.03544,3.04429,47380000.0
2008-10-27 04:45:00,3.04619,3.04629,3.03883,3.04434,46880000.0
2008-10-27 04:50:00,3.04582,3.04707,3.03849,3.04536,38380000.0
2008-10-27 04:55:00,3.04592,3.05191,3.03636,3.05191,44000000.0
2008-10-27 05:00:00,3.05182,3.05189,3.04085,3.04444,48130000.0
2008-10-27 05:05:00,3.04622,3.04861,3.03822,3.04587,44890000.0
2008-10-27 05:10:00,3.04277,3.04753,3.04052,3.04726,46260000.0
2008-10-27 05:15:00,3.04266,3.0484,3.04106,3.04624,43130000.0
2008-10-27 05:20:00,3.04375,3.04375,3.03242,3.04202,53630000.0
2008-10-27 05:25:00,3.0405,3.04547,3.03612,3.03776,39880000.0
2008-10-27 05:30:00,3.04261,3.04338,3.03125,3.03218,42250000.0
2008-10-27 05:35:00,3.03643,3.03844,3.02916,3.03557,48130000.0
2008-10-27 05:40:00,3.03741,3.04142,3.03055,3.04096,33750000.0
2008-10-27 05:45:00,3.04105,3.04251,3.03549,3.03765,45260000.0
2008-10-27 05:50:00,3.0377,3.04151,3.03403,3.04151,47510000.0
2008-10-27 05:55:00,3.0398,3.04121,3.03464,3.03985,35250000.0
2008-10-27 06:00:00,3.03587,3.04032,3.03459,3.03482,48130000.0
2008-10-27 06:05:00,3.03899,3.04063,3.03388,3.03934,41630000.0
2008-10-27 06:10:00,3.0368,3.03939,3.02913,3.03938,44250000.0
2008-10-27 06:15:00,3.03747,3.04327,3.03605,3.04327,43630000.0
2008-10-27 06:20:00,3.04164,3.04283,3.03705,3.04082,47630000.0
2008-10-27 06:25:00,3.04168,3.04313,3.037,3.04097,43760000.0
2008-10-27 06:30:00,3.03985,3.04266,3.03609,3.037,51130000.0
2008-10-27 06:35:00,3.03855,3.04003,3.03472,3.0372,35880000.0
2008-10-27 06:40:00,3.03732,3.03834,3.03114,3.03633,38880000.0
2008-10-27 06:45:00,3.03682,3.03775,3.02806,3.03337,50890000.0
2008-10-27 06:50:00,3.03174,3.03639,3.02891,3.03314,40750000.0
2008-10-27 06:55:00,3.03535,3.04012,3.03162,3.03927,46630000.0
2008-10-27 07:00:00,3.04084,3.04834,3.03948,3.04634,41130000.0
2008-10-27 07:05:00,3.04266,3.04729,3.04154,3.0454,49880000.0
2008-10-27 07:10:00,3.04642,3.05427,3.04433,3.05427,38750000.0
2008-10-27 07:15:00,3.05552,3.06801,3.05171,3.06436,56130000.0
2008-10-27 07:20:00,3.06624,3.07258,3.06342,3.06354,49130000.0
2008-10-27 07:25:00,3.06518,3.06882,3.0556,3.06388,60010000.0
2008-10-27 07:30:00,3.06254,3.0656,3.05602,3.06036,50250000.0
2008-10-27 07:35:00,3.06074,3.06705,3.0583,3.06278,44130000.0
2008-10-27 07:40:00,3.06398,3.06986,3.05851,3.06129,46000000.0
2008-10-27 07:45:00,3.05917,3.06408,3.05466,3.06063,39500000.0
2008-10-27 07:50:00,3.05856,3.06474,3.05513,3.05969,43010000.0
2008-10-27 07:55:00,3.05851,3.05964,3.05203,3.05715,56010000.0
2008-10-27 08:00:00,3.05934,3.06005,3.05224,3.05811,50880000.0
2008-10-27 08:05:00,3.05519,3.0592,3.03908,3.04468,48760000.0
2008-10-27 08:10:00,3.03505,3.04381,3.02968,3.03463,49380000.0
2008-10-27 08:15:00,3.03518,3.03825,3.03153,3.03825,52890000.0
2008-10-27 08:20:00,3.03786,3.0406,3.03409,3.03997,50260000.0
2008-10-27 08:25:00,3.03794,3.04061,3.0342,3.04061,43250000.0
2008-10-27 08:30:00,3.03954,3.05082,3.036,3.0393,45260000.0
2008-10-27 08:35:00,3.03906,3.0594,3.03756,3.03756,46640000.0
2008-10-27 08:40:00,3.05532,3.05917,3.03541,3.03675,46380000.0
2008-10-27 08:45:00,3.04284,3.06295,3.03713,3.06295,45260000.0
2008-10-27 08:50:00,3.05106,3.0625,3.04205,3.06227,46760000.0
2008-10-27 08:55:00,3.04809,3.06323,3.04556,3.04856,45130000.0
2008-10-27 09:00:00,3.05419,3.06418,3.0437,3.06369,51770000.0
2008-10-27 09:05:00,3.0451,3.06507,3.0451,3.05425,49750000.0
2008-10-27 09:10:00,3.04896,3.07011,3.04896,3.06345,38750000.0
2008-10-27 09:15:00,3.06268,3.06687,3.05883,3.06105,46510000.0
2008-10-27 09:20:00,3.06249,3.07548,3.05959,3.07428,50130000.0
2008-10-27 09:25:00,3.07491,3.07617,3.06524,3.07003,64010000.0
2008-10-27 09:30:00,3.06796,3.07839,3.06613,3.06826,39760000.0
2008-10-27 09:35:00,3.07247,3.08162,3.06709,3.07308,51010000.0
2008-10-27 09:40:00,3.07414,3.07626,3.06915,3.0732,44260000.0
2008-10-27 09:45:00,3.07442,3.08288,3.07068,3.08191,43880000.0
2008-10-27 09:50:00,3.08451,3.09418,3.08008,3.09301,39380000.0
2008-10-27 09:55:00,3.08828,3.10421,3.08454,3.09947,57880000.0
2008-10-27 10:00:00,3.09908,3.10479,3.09108,3.09804,58640000.0
2008-10-27 10:05:00,3.09852,3.10478,3.09738,3.10146,49890000.0
2008-10-27 10:10:00,3.10432,3.1076,3.09903,3.10165,42890000.0
2008-10-27 10:15:00,3.09881,3.11306,3.0976,3.10858,44880000.0
2008-10-27 10:20:00,3.10839,3.11329,3.1052,3.11026,45380000.0
2008-10-27 10:25:00,3.10999,3.11841,3.10485,3.11841,38760000.0
2008-10-27 10:30:00,3.11176,3.11925,3.10966,3.11483,49750000.0
2008-10-27 10:35:00,3.11551,3.12797,3.11299,3.12368,46380000.0
2008-10-27 10:40:00,3.12561,3.1258,3.11725,3.12121,46000000.0
2008-10-27 10:45:00,3.12227,3.1224,3.11303,3.11676,42380000.0
2008-10-27 10:50:00,3.11783,3.12517,3.11548,3.12517,43130000.0
2008-10-27 10:55:00,3.12329,3.12428,3.11705,3.12169,55010000.0
2008-10-27 11:00:00,3.12159,3.12159,3.11412,3.12034,50750000.0
2008-10-27 11:05:00,3.12064,3.12184,3.11151,3.11855,48630000.0
2008-10-27 11:10:00,3.12021,3.12556,3.10632,3.10642,50760000.0
2008-10-27 11:15:00,3.10902,3.11386,3.10739,3.11151,39250000.0
2008-10-27 11:20:00,3.1096,3.11181,3.09261,3.09709,55510000.0
2008-10-27 11:25:00,3.09456,3.09896,3.08298,3.08414,45880000.0
2008-10-27 11:30:00,3.08235,3.08356,3.06832,3.0691,48390000.0
2008-10-27 11:35:00,3.06307,3.07058,3.05715,3.06706,39380000.0
2008-10-27 11:40:00,3.06779,3.07047,3.06192,3.07047,49880000.0
2008-10-27 11:45:00,3.0729,3.07605,3.06535,3.07041,45880000.0
2008-10-27 11:50:00,3.07215,3.08056,3.06529,3.07625,46630000.0
2008-10-27 11:55:00,3.07627,3.08287,3.07372,3.07998,47880000.0
2008-10-27 12:00:00,3.07819,3.08899,3.07506,3.08899,43250000.0
2008-10-27 12:05:00,3.08915,3.08996,3.07954,3.08266,46750000.0
2008-10-27 12:10:00,3.0818,3.08345,3.07443,3.07901,46000000.0
2008-10-27 12:15:00,3.07675,3.08111,3.07409,3.07683,50750000.0
2008-10-27 12:20:00,3.07589,3.08251,3.07304,3.07968,47380000.0
2008-10-27 12:25:00,3.08127,3.08402,3.07693,3.07729,50640000.0
2008-10-27 12:30:00,3.07841,3.08322,3.07641,3.08235,43140000.0
2008-10-27 12:35:00,3.08137,3.08424,3.07511,3.07511,45380000.0
2008-10-27 12:40:00,3.07325,3.08125,3.0719,3.07594,47260000.0
2008-10-27 12:45:00,3.0776,3.07963,3.07248,3.07963,41880000.0
2008-10-27 12:50:00,3.07945,3.08455,3.07539,3.08188,50000000.0
2008-10-27 12:55:00,3.07921,3.08283,3.07235,3.08114,51500000.0
2008-10-27 13:00:00,3.08181,3.08181,3.07302,3.07613,47250000.0
2008-10-27 13:05:00,3.07311,3.07897,3.0683,3.07497,43260000.0
2008-10-27 13:10:00,3.07334,3.07418,3.06008,3.06563,45130000.0
2008-10-27 13:15:00,3.0648,3.06625,3.05636,3.0627,46250000.0
2008-10-27 13:20:00,3.05821,3.06776,3.05612,3.05961,54750000.0
2008-10-27 13:25:00,3.05834,3.0617,3.05241,3.05683,50010000.0
2008-10-27 13:30:00,3.05588,3.0606,3.0537,3.05576,41630000.0
2008-10-27 13:35:00,3.056,3.05993,3.04628,3.05147,54130000.0
2008-10-27 13:40:00,3.05122,3.06138,3.04523,3.05718,53130000.0
2008-10-27 13:45:00,3.06035,3.07348,3.0597,3.06842,46500000.0
2008-10-27 13:50:00,3.06786,3.07445,3.06366,3.06929,38880000.0
2008-10-27 13:55:00,3.07113,3.07113,3.06381,3.06381,40000000.0
2008-10-27 14:00:00,3.06795,3.07523,3.06419,3.0719,38880000.0
2008-10-27 14:05:00,3.06982,3.07561,3.06755,3.07188,43640000.0
2008-10-27 14:10:00,3.07197,3.07949,3.06871,3.07326,43390000.0
2008-10-27 14:15:00,3.07569,3.079,3.07319,3.07319,36760000.0
2008-10-27 14:20:00,3.07391,3.07921,3.07192,3.07908,49130000.0
2008-10-27 14:25:00,3.07939,3.08033,3.07397,3.07828,44500000.0
2008-10-27 14:30:00,3.07822,3.07969,3.07445,3.0772,39890000.0
2008-10-27 14:35:00,3.07757,3.08132,3.0739,3.07594,43880000.0
2008-10-27 14:40:00,3.0781,3.07906,3.07085,3.07743,40260000.0
2008-10-27 14:45:00,3.07753,3.08233,3.07525,3.08064,51130000.0
2008-10-27 14:50:00,3.07793,3.0788,3.07139,3.07574,51000000.0
2008-10-27 14:55:00,3.07619,3.07713,3.07298,3.07428,51250000.0
2008-10-27 15:00:00,3.0751,3.07618,3.06816,3.07158,56500000.0
2008-10-27 15:05:00,3.07559,3.07853,3.06768,3.07853,42520000.0
2008-10-27 15:10:00,3.07849,3.08289,3.0712,3.07161,53130000.0
2008-10-27 15:15:00,3.0731,3.07644,3.06947,3.06983,44630000.0
2008-10-27 15:20:00,3.07414,3.075,3.06797,3.07219,45510000.0
2008-10-27 15:25:00,3.07236,3.07677,3.06984,3.07588,48630000.0
2008-10-27 15:30:00,3.07412,3.10016,3.07412,3.10016,42750000.0
2008-10-27 15:35:00,3.09768,3.10462,3.09256,3.09256,47630000.0
2008-10-27 15:40:00,3.09506,3.09611,3.08199,3.08199,46750000.0
2008-10-27 15:45:00,3.08372,3.08858,3.08143,3.08858,54010000.0
2008-10-27 15:50:00,3.08821,3.08891,3.07458,3.08036,46760000.0
2008-10-27 15:55:00,3.0805,3.0805,3.06866,3.07442,51250000.0
2008-10-27 16:00:00,3.07541,3.08018,3.07263,3.07326,44000000.0
2008-10-27 16:05:00,3.07248,3.07638,3.0679,3.07287,42130000.0
2008-10-27 16:10:00,3.07176,3.07374,3.06368,3.07356,46130000.0
2008-10-27 16:15:00,3.07257,3.08257,3.07124,3.07747,51000000.0
2008-10-27 16:20:00,3.08182,3.0873,3.07447,3.0797,46880000.0
2008-10-27 16:25:00,3.07813,3.0784,3.06691,3.06981,49880000.0
2008-10-27 16:30:00,3.06996,3.07289,3.06446,3.06829,56250000.0
2008-10-27 16:35:00,3.06708,3.0767,3.06269,3.07504,42750000.0
2008-10-27 16:40:00,3.07637,3.07885,3.07308,3.07773,39630000.0
2008-10-27 16:45:00,3.07741,3.07741,3.06683,3.07422,36380000.0
2008-10-27 16:50:00,3.07317,3.07651,3.06655,3.07501,44130000.0
2008-10-27 16:55:00,3.07851,3.07955,3.07139,3.07885,45760000.0
2008-10-27 17:00:00,3.07652,3.08535,3.07229,3.08225,41250000.0
2008-10-27 17:05:00,3.08114,3.0856,3.07882,3.08111,49000000.0
2008-10-27 17:10:00,3.07729,3.08367,3.07564,3.07607,38500000.0
2008-10-27 17:15:00,3.07888,3.08345,3.07707,3.08085,52760000.0
2008-10-27 17:20:00,3.08041,3.08921,3.07898,3.08836,48750000.0
2008-10-27 17:25:00,3.08967,3.09333,3.07706,3.08519,45130000.0
2008-10-27 17:30:00,3.08789,3.09716,3.08463,3.08945,47130000.0
2008-10-27 17:35:00,3.0862,3.09529,3.08424,3.08622,41000000.0
2008-10-27 17:40:00,3.08995,3.0938,3.08426,3.08698,45000000.0
2008-10-27 17:45:00,3.08643,3.08938,3.0759,3.07896,39500000.0
2008-10-27 17:50:00,3.07928,3.08135,3.07548,3.07798,47630000.0
2008-10-27 17:55:00,3.07802,3.07802,3.06436,3.07728,39000000.0
2008-10-27 18:00:00,3.07867,3.08203,3.06692,3.0672,49010000.0
2008-10-27 18:05:00,3.06751,3.06836,3.05603,3.05836,44510000.0
2008-10-27 18:10:00,3.05883,3.06438,3.0577,3.05802,39380000.0
2008-10-27 18:15:00,3.05807,3.06323,3.04705,3.04799,63250000.0
2008-10-27 18:20:00,3.04505,3.04968,3.03332,3.04055,46130000.0
2008-10-27 18:25:00,3.03975,3.04436,3.0315,3.04031,35380000.0
2008-10-27 18:30:00,3.03319,3.0391,3.02461,3.02461,65140000.0
2008-10-27 18:35:00,3.02898,3.04306,3.02588,3.03913,42880000.0
2008-10-27 18:40:00,3.03862,3.04246,3.03298,3.0381,50630000.0
2008-10-27 18:45:00,3.03913,3.04178,3.03419,3.03781,43130000.0
2008-10-27 18:50:00,3.04026,3.04026,3.03165,3.03259,46380000.0
2008-10-27 18:55:00,3.03203,3.03442,3.02354,3.02822,50130000.0
2008-10-27 19:00:00,3.02774,3.03009,3.02034,3.02463,42750000.0
2008-10-27 19:05:00,3.02531,3.03541,3.02152,3.03254,46500000.0
2008-10-27 19:10:00,3.03142,3.04316,3.03068,3.03684,38880000.0
2008-10-27 19:15:00,3.03895,3.03938,3.02704,3.02788,67280000.0
2008-10-27 19:20:00,3.03207,3.0343,3.02312,3.02808,52130000.0
2008-10-27 19:25:00,3.02601,3.03609,3.02212,3.03332,38380000.0
2008-10-27 19:30:00,3.03641,3.03641,3.02739,3.03443,50380000.0
2008-10-27 19:35:00,3.03363,3.04207,3.03001,3.04057,40010000.0
2008-10-27 19:40:00,3.03868,3.04246,3.03083,3.03409,50880000.0
2008-10-27 19:45:00,3.03458,3.03778,3.02978,3.0335,37500000.0
2008-10-27 19:50:00,3.03412,3.03998,3.0296,3.03879,44500000.0
2008-10-27 19:55:00,3.03963,3.04331,3.03089,3.03844,53880000.0
2008-10-27 20:00:00,3.03794,3.05335,3.0373,3.05166,40500000.0
2008-10-27 20:05:00,3.05156,3.05594,3.04712,3.05117,53010000.0
2008-10-27 20:10:00,3.04775,3.05477,3.04667,3.05155,42750000.0
2008-10-27 20:15:00,3.05169,3.05693,3.04793,3.05463,41380000.0
2008-10-27 20:20:00,3.0534,3.06155,3.04964,3.05591,46510000.0
2008-10-27 20:25:00,3.05965,3.06432,3.05516,3.05807,54500000.0
2008-10-27 20:30:00,3.05956,3.06742,3.05594,3.06628,50130000.0
2008-10-27 20:35:00,3.06404,3.066,3.05937,3.05937,42500000.0
2008-10-27 20:40:00,3.06066,3.06536,3.05573,3.05875,55500000.0
2008-10-27 20:45:00,3.06111,3.06226,3.0539,3.06159,33130000.0
2008-10-27 20:50:00,3.06076,3.06868,3.05917,3.06256,49880000.0
2008-10-27 20:55:00,3.06241,3.06992,3.05651,3.0677,53500000.0
2008-10-27 21:00:00,3.06944,3.07037,3.05806,3.05806,44500000.0
2008-10-27 21:05:00,3.05684,3.05975,3.05443,3.05903,42500000.0
2008-10-27 21:10:00,3.05602,3.06467,3.0551,3.05687,38380000.0
2008-10-27 21:15:00,3.06167,3.06384,3.05407,3.06361,39380000.0
2008-10-27 21:20:00,3.06243,3.07066,3.0601,3.06733,45130000.0
2008-10-27 21:25:00,3.0696,3.0696,3.06116,3.06512,34130000.0
2008-10-27 21:30:00,3.06623,3.06623,3.05558,3.05801,36760000.0
2008-10-27 21:35:00,3.05259,3.0626,3.05259,3.05909,37760000.0
2008-10-27 21:40:00,3.05865,3.06147,3.04908,3.05504,36380000.0
2008-10-27 21:45:00,3.05546,3.06118,3.05406,3.05567,48750000.0
2008-10-27 21:50:00,3.05793,3.06029,3.05373,3.06029,35140000.0
2008-10-27 21:55:00,3.05816,3.06955,3.05816,3.06037,44260000.0
2008-10-27 22:00:00,3.0605,3.07304,3.05539,3.07274,38380000.0
2008-10-27 22:05:00,3.07231,3.075,3.06787,3.075,43000000.0
2008-10-27 22:10:00,3.07285,3.07904,3.07217,3.07707,29380000.0
2008-10-27 22:15:00,3.08031,3.08031,3.07283,3.07661,37630000.0
2008-10-27 22:20:00,3.07702,3.07873,3.06769,3.07775,38500000.0
2008-10-27 22:25:00,3.0795,3.08056,3.07579,3.07818,48630000.0
2008-10-27 22:30:00,3.07917,3.07917,3.06036,3.06297,37130000.0
2008-10-27 22:35:00,3.06455,3.06496,3.05811,3.05811,37380000.0
2008-10-27 22:40:00,3.06442,3.07659,3.06134,3.07593,36260000.0
2008-10-27 22:45:00,3.07464,3.07801,3.07187,3.07328,27130000.0
2008-10-27 22:50:00,3.07574,3.0788,3.07212,3.07612,41750000.0
2008-10-27 22:55:00,3.07774,3.08108,3.07435,3.08007,43000000.0
2008-10-27 23:00:00,3.07943,3.08129,3.06681,3.07249,52250000.0
2008-10-27 23:05:00,3.07181,3.07427,3.06781,3.07304,28380000.0
2008-10-27 23:10:00,3.0754,3.07938,3.07136,3.07809,34250000.0
2008-10-27 23:15:00,3.07473,3.07861,3.07147,3.07777,37000000.0
2008-10-27 23:20:00,3.07693,3.07848,3.065,3.065,41000000.0
2008-10-27 23:25:00,3.06652,3.06754,3.06085,3.06611,36260000.0
2008-10-27 23:30:00,3.06407,3.07305,3.05872,3.06295,24130000.0
2008-10-27 23:35:00,3.0626,3.06535,3.06121,3.06445,23500000.0
2008-10-27 23:40:00,3.06416,3.06478,3.06284,3.06469,18880000.0
2008-10-27 23:45:00,3.06435,3.07041,3.06387,3.07041,19000000.0
2008-10-27 23:50:00,3.06513,3.06988,3.06163,3.06387,47000000.0
2008-10-27 23:55:00,3.0661,3.06889,3.06362,3.06711,40250000.0
2008-10-28 00:00:00,3.06942,3.07054,3.063,3.06845,56250000.0
2008-10-28 00:05:00,3.06926,3.07234,3.06538,3.0697,37880000.0
2008-10-28 00:10:00,3.06912,3.0712,3.06632,3.07068,30880000.0
2008-10-28 00:15:00,3.07403,3.07678,3.07132,3.0747,55640000.0
2008-10-28 00:20:00,3.07257,3.07685,3.06191,3.07516,52890000.0
2008-10-28 00:25:00,3.07428,3.07573,3.06613,3.07172,69020000.0
2008-10-28 00:30:00,3.07122,3.07429,3.0667,3.06768,43130000.0
2008-10-28 00:35:00,3.06724,3.06862,3.06312,3.06312,36880000.0
2008-10-28 00:40:00,3.06756,3.06862,3.0609,3.06575,45150000.0
2008-10-28 00:45:00,3.06593,3.06959,3.06205,3.06661,36260000.0
2008-10-28 00:50:00,3.06568,3.06883,3.06246,3.0666,60260000.0
2008-10-28 00:55:00,3.06448,3.06777,3.0626,3.06683,47500000.0
2008-10-28 01:00:00,3.06557,3.06827,3.05912,3.06648,55640000.0
2008-10-28 01:05:00,3.06742,3.06841,3.06029,3.06412,50130000.0
2008-10-28 01:10:00,3.06843,3.08105,3.0675,3.07617,39510000.0
2008-10-28 01:15:00,3.07979,3.08136,3.07478,3.08085,40510000.0
2008-10-28 01:20:00,3.07839,3.086,3.07608,3.08025,57380000.0
2008-10-28 01:25:00,3.08404,3.08697,3.07635,3.084,53260000.0
2008-10-28 01:30:00,3.08466,3.08982,3.07997,3.08279,48500000.0
2008-10-28 01:35:00,3.08304,3.08735,3.08092,3.08317,48380000.0
2008-10-28 01:40:00,3.08389,3.08686,3.08193,3.08686,34880000.0
2008-10-28 01:45:00,3.08526,3.08693,3.07875,3.08529,51270000.0
2008-10-28 01:50:00,3.08427,3.08698,3.08141,3.08405,55510000.0
2008-10-28 01:55:00,3.08433,3.08792,3.08118,3.08392,32500000.0
2008-10-28 02:00:00,3.08349,3.08456,3.07888,3.08109,42010000.0
2008-10-28 02:05:00,3.0833,3.08499,3.0788,3.08022,47760000.0
2008-10-28 02:10:00,3.08394,3.08431,3.07558,3.08089,47630000.0
2008-10-28 02:15:00,3.0803,3.08177,3.07369,3.07911,50380000.0
2008-10-28 02:20:00,3.07957,3.0851,3.07466,3.0851,41130000.0
2008-10-28 02:25:00,3.08327,3.08635,3.07545,3.08422,42000000.0
2008-10-28 02:30:00,3.08353,3.08967,3.07476,3.08172,55260000.0
2008-10-28 02:35:00,3.07903,3.08331,3.07673,3.07961,41130000.0
2008-10-28 02:40:00,3.08107,3.08225,3.07098,3.08144,55500000.0
2008-10-28 02:45:00,3.08101,3.08294,3.07488,3.08057,40250000.0
2008-10-28 02:50:00,3.08108,3.08303,3.07195,3.07368,39140000.0
2008-10-28 02:55:00,3.07865,3.07968,3.06965,3.07921,57250000.0
2008-10-28 03:00:00,3.0818,3.09214,3.07888,3.09031,53880000.0
2008-10-28 03:05:00,3.09429,3.09981,3.09151,3.09151,53880000.0
2008-10-28 03:10:00,3.0948,3.10257,3.09216,3.09231,50390000.0
2008-10-28 03:15:00,3.09104,3.10356,3.09104,3.0973,37380000.0
2008-10-28 03:20:00,3.09832,3.09921,3.08212,3.09386,46380000.0
2008-10-28 03:25:00,3.09631,3.10333,3.09305,3.09835,40020000.0
2008-10-28 03:30:00,3.09735,3.09836,3.09128,3.09709,49880000.0
2008-10-28 03:35:00,3.09835,3.10149,3.09563,3.10113,45380000.0
2008-10-28 03:40:00,3.09678,3.10127,3.09573,3.09787,36250000.0
2008-10-28 03:45:00,3.09961,3.10288,3.09702,3.10277,41380000.0
2008-10-28 03:50:00,3.09974,3.10426,3.09692,3.10016,42130000.0
2008-10-28 03:55:00,3.10011,3.10275,3.09583,3.09968,45130000.0
2008-10-28 04:00:00,3.09963,3.09981,3.09496,3.0965,39500000.0
2008-10-28 04:05:00,3.09837,3.09907,3.09244,3.0973,40510000.0
2008-10-28 04:10:00,3.09411,3.1033,3.09411,3.10061,45880000.0
2008-10-28 04:15:00,3.101,3.10126,3.09412,3.09802,44380000.0
2008-10-28 04:20:00,3.09754,3.09883,3.09367,3.09517,50260000.0
2008-10-28 04:25:00,3.09599,3.09728,3.09052,3.09728,53380000.0
2008-10-28 04:30:00,3.09568,3.09786,3.08291,3.08455,42500000.0
2008-10-28 04:35:00,3.08939,3.0898,3.07735,3.07979,45010000.0
2008-10-28 04:40:00,3.08219,3.0848,3.07811,3.08366,46750000.0
2008-10-28 04:45:00,3.08347,3.08846,3.07617,3.08722,44510000.0
2008-10-28 04:50:00,3.07855,3.08805,3.07855,3.08322,44760000.0
2008-10-28 04:55:00,3.08384,3.08717,3.08098,3.08516,43260000.0
2008-10-28 05:00:00,3.08556,3.08695,3.08046,3.08309,49500000.0
2008-10-28 05:05:00,3.08348,3.08623,3.07693,3.08554,48130000.0
2008-10-28 05:10:00,3.08594,3.08638,3.07689,3.08465,41520000.0
2008-10-28 05:15:00,3.08454,3.08636,3.07643,3.08213,43750000.0
2008-10-28 05:20:00,3.08358,3.08412,3.07567,3.0793,48880000.0
2008-10-28 05:25:00,3.078,3.08078,3.07605,3.07971,43260000.0
2008-10-28 05:30:00,3.0789,3.08078,3.07258,3.07606,40630000.0
2008-10-28 05:35:00,3.07594,3.07769,3.06458,3.07045,47890000.0
2008-10-28 05:40:00,3.07143,3.07179,3.06301,3.06751,34890000.0
2008-10-28 05:45:00,3.06736,3.07564,3.06537,3.07379,39520000.0
2008-10-28 05:50:00,3.07366,3.0777,3.06927,3.07744,43380000.0
2008-10-28 05:55:00,3.07552,3.07708,3.071,3.07276,45750000.0
2008-10-28 06:00:00,3.07002,3.07469,3.06434,3.06742,44130000.0
2008-10-28 06:05:00,3.07073,3.07442,3.06733,3.07399,49630000.0
2008-10-28 06:10:00,3.0741,3.07424,3.06982,3.07302,39500000.0
2008-10-28 06:15:00,3.0726,3.07759,3.07042,3.07726,39000000.0
2008-10-28 06:20:00,3.07625,3.08006,3.07225,3.07764,51390000.0
2008-10-28 06:25:00,3.07902,3.07944,3.06908,3.07556,42640000.0
2008-10-28 06:30:00,3.07529,3.07796,3.07069,3.07069,48010000.0
2008-10-28 06:35:00,3.07153,3.07333,3.0629,3.06966,51250000.0
2008-10-28 06:40:00,3.06937,3.07034,3.06182,3.06649,44380000.0
2008-10-28 06:45:00,3.06676,3.07178,3.06062,3.07138,55630000.0
2008-10-28 06:50:00,3.06926,3.07318,3.061,3.06652,45760000.0
2008-10-28 06:55:00,3.06944,3.07066,3.06326,3.06769,38000000.0
2008-10-28 07:00:00,3.06779,3.06974,3.06439,3.06974,36880000.0
2008-10-28 07:05:00,3.06562,3.06986,3.06309,3.06626,50010000.0
2008-10-28 07:10:00,3.06699,3.06844,3.06229,3.06844,51500000.0
2008-10-28 07:15:00,3.06902,3.07072,3.06516,3.06651,33380000.0
2008-10-28 07:20:00,3.06672,3.06922,3.06358,3.06687,54520000.0
2008-10-28 07:25:00,3.06972,3.07181,3.06507,3.06893,62760000.0
2008-10-28 07:30:00,3.06907,3.0697,3.05912,3.06119,47760000.0
2008-10-28 07:35:00,3.06106,3.06421,3.05518,3.05698,56760000.0
2008-10-28 07:40:00,3.05601,3.05942,3.05209,3.05801,44640000.0
2008-10-28 07:45:00,3.05022,3.05499,3.04508,3.04807,41770000.0
2008-10-28 07:50:00,3.04739,3.05188,3.04077,3.05188,46260000.0
2008-10-28 07:55:00,3.05042,3.05129,3.04224,3.04829,44260000.0
2008-10-28 08:00:00,3.046,3.06158,3.04401,3.05952,51880000.0
2008-10-28 08:05:00,3.06238,3.06852,3.05599,3.05722,41750000.0
2008-10-28 08:10:00,3.04303,3.0584,3.04303,3.04831,41760000.0
2008-10-28 08:15:00,3.05585,3.05747,3.04773,3.05514,44880000.0
2008-10-28 08:20:00,3.05746,3.05817,3.05102,3.05185,49000000.0
2008-10-28 08:25:00,3.05276,3.05605,3.04744,3.05167,43640000.0
2008-10-28 08:30:00,3.05427,3.05618,3.03797,3.03797,45250000.0
2008-10-28 08:35:00,3.03831,3.04513,3.03637,3.03959,44250000.0
2008-10-28 08:40:00,3.041,3.04415,3.02242,3.0235,45890000.0
2008-10-28 08:45:00,3.02747,3.03093,3.02206,3.02717,54510000.0
2008-10-28 08:50:00,3.02912,3.03089,3.02036,3.03049,47390000.0
2008-10-28 08:55:00,3.03258,3.03656,3.02357,3.02669,50630000.0
2008-10-28 09:00:00,3.02768,3.03509,3.02448,3.0323,48250000.0
2008-10-28 09:05:00,3.02711,3.028,3.01866,3.02252,42630000.0
2008-10-28 09:10:00,3.02346,3.02528,3.01591,3.02379,37010000.0
2008-10-28 09:15:00,3.02476,3.0266,3.01631,3.026,52250000.0
2008-10-28 09:20:00,3.02718,3.02919,3.0223,3.02551,56500000.0
2008-10-28 09:25:00,3.02466,3.02466,3.00551,3.00899,67010000.0
2008-10-28 09:30:00,3.00799,3.01224,3.00529,3.01105,45010000.0
2008-10-28 09:35:00,3.01014,3.0105,3.00318,3.00811,43500000.0
2008-10-28 09:40:00,3.00806,3.01054,3.00248,3.01054,43750000.0
2008-10-28 09:45:00,3.01178,3.01615,3.00881,3.01615,43500000.0
2008-10-28 09:50:00,3.01488,3.02043,3.01188,3.02004,45500000.0
2008-10-28 09:55:00,3.01878,3.0336,3.01617,3.03254,60130000.0
2008-10-28 10:00:00,3.03277,3.03752,3.02595,3.03163,55250000.0
2008-10-28 10:05:00,3.03444,3.03545,3.02189,3.02374,47760000.0
2008-10-28 10:10:00,3.02224,3.02323,3.00788,3.01108,46750000.0
2008-10-28 10:15:00,3.00751,3.01003,3.00076,3.00698,46500000.0
2008-10-28 10:20:00,3.00668,3.0067,3.00061,3.00491,45770000.0
2008-10-28 10:25:00,3.00535,3.00826,3.00253,3.00514,40000000.0
2008-10-28 10:30:00,3.00104,3.00878,2.99899,3.00668,46770000.0
2008-10-28 10:35:00,3.00675,3.00899,2.99091,2.99517,51380000.0
2008-10-28 10:40:00,2.99887,2.99914,2.97437,2.97842,41880000.0
2008-10-28 10:45:00,2.97627,2.97841,2.95334,2.95846,48880000.0
2008-10-28 10:50:00,2.9582,2.96025,2.95052,2.96025,35630000.0
2008-10-28 10:55:00,2.95765,2.97587,2.95675,2.97241,48020000.0
2008-10-28 11:00:00,2.97578,2.98076,2.97321,2.97956,58000000.0
2008-10-28 11:05:00,2.97596,2.97798,2.96638,2.96861,46270000.0
2008-10-28 11:10:00,2.96669,2.96897,2.95686,2.96039,55880000.0
2008-10-28 11:15:00,2.96298,2.96975,2.95859,2.96923,56510000.0
2008-10-28 11:20:00,2.96522,2.96822,2.9574,2.96508,55500000.0
2008-10-28 11:25:00,2.96345,2.97084,2.96027,2.96952,50250000.0
2008-10-28 11:30:00,2.97082,2.97378,2.96702,2.97167,46130000.0
2008-10-28 11:35:00,2.96883,2.97978,2.96883,2.97797,41000000.0
2008-10-28 11:40:00,2.97827,2.9875,2.97827,2.98378,45250000.0
2008-10-28 11:45:00,2.9861,2.98776,2.97197,2.97775,38880000.0
2008-10-28 11:50:00,2.97933,2.98164,2.96724,2.97146,45380000.0
2008-10-28 11:55:00,2.97056,2.97528,2.96506,2.97445,51630000.0
2008-10-28 12:00:00,2.97464,2.97843,2.96599,2.97034,50760000.0
2008-10-28 12:05:00,2.97032,2.97523,2.96985,2.97456,43000000.0
2008-10-28 12:10:00,2.97505,2.97748,2.96743,2.97517,43750000.0
2008-10-28 12:15:00,2.97415,2.98031,2.97034,2.97575,45880000.0
2008-10-28 12:20:00,2.97233,2.98259,2.97145,2.98025,51260000.0
2008-10-28 12:25:00,2.98281,2.98411,2.97569,2.97659,47880000.0
2008-10-28 12:30:00,2.97887,2.98374,2.97485,2.98214,46630000.0
2008-10-28 12:35:00,2.98221,2.98904,2.97799,2.98509,38130000.0
2008-10-28 12:40:00,2.98385,2.99335,2.98385,2.98947,48250000.0
2008-10-28 12:45:00,2.98979,2.99516,2.98757,2.99516,40630000.0
2008-10-28 12:50:00,2.99386,2.99687,2.98502,2.99237,50390000.0
2008-10-28 12:55:00,2.98834,2.99216,2.96056,2.97328,47880000.0
2008-10-28 13:00:00,2.97469,2.97894,2.96702,2.97657,50500000.0
2008-10-28 13:05:00,2.97487,2.98016,2.96592,2.97264,37010000.0
2008-10-28 13:10:00,2.97534,2.97722,2.96856,2.97292,41880000.0
2008-10-28 13:15:00,2.97563,2.98005,2.96981,2.9766,47250000.0
2008-10-28 13:20:00,2.97517,2.97933,2.96649,2.96925,54380000.0
2008-10-28 13:25:00,2.96966,2.97406,2.96409,2.96925,49500000.0
2008-10-28 13:30:00,2.96735,2.97405,2.9629,2.96477,43880000.0
2008-10-28 13:35:00,2.96527,2.96702,2.9505,2.95526,47510000.0
2008-10-28 13:40:00,2.95133,2.9564,2.94532,2.94532,50260000.0
2008-10-28 13:45:00,2.94543,2.95658,2.94265,2.95651,51250000.0
2008-10-28 13:50:00,2.95183,2.95912,2.94772,2.95299,35750000.0
2008-10-28 13:55:00,2.9554,2.95957,2.94567,2.95024,43000000.0
2008-10-28 14:00:00,2.95567,2.96565,2.95448,2.96565,42880000.0
2008-10-28 14:05:00,2.9635,2.97261,2.9635,2.9725,39500000.0
2008-10-28 14:10:00,2.97244,2.97259,2.96007,2.96007,42880000.0
2008-10-28 14:15:00,2.96621,2.96689,2.96025,2.96025,44510000.0
2008-10-28 14:20:00,2.96017,2.97106,2.96017,2.9701,44760000.0
2008-10-28 14:25:00,2.96872,2.97543,2.96712,2.97381,43630000.0
2008-10-28 14:30:00,2.97708,2.97852,2.96893,2.97503,48380000.0
2008-10-28 14:35:00,2.97585,2.97907,2.96991,2.97398,50630000.0
2008-10-28 14:40:00,2.9753,2.97599,2.96461,2.9712,50510000.0
2008-10-28 14:45:00,2.97212,2.97316,2.96238,2.96769,52000000.0
2008-10-28 14:50:00,2.96452,2.97417,2.96392,2.97175,47500000.0
2008-10-28 14:55:00,2.97234,2.97553,2.96483,2.96609,46880000.0
2008-10-28 15:00:00,2.96751,2.97147,2.96129,2.96448,62130000.0
2008-10-28 15:05:00,2.96561,2.97208,2.95645,2.95863,39890000.0
2008-10-28 15:10:00,2.95778,2.95997,2.94615,2.94799,47880000.0
2008-10-28 15:15:00,2.94928,2.96439,2.94894,2.95477,45140000.0
2008-10-28 15:20:00,2.95728,2.95872,2.94977,2.95531,50500000.0
2008-10-28 15:25:00,2.95455,2.95472,2.94545,2.95211,39510000.0
2008-10-28 15:30:00,2.94757,2.95131,2.94432,2.94771,55000000.0
2008-10-28 15:35:00,2.94768,2.95871,2.94641,2.95466,52750000.0
2008-10-28 15:40:00,2.95397,2.9569,2.94183,2.94183,39130000.0
2008-10-28 15:45:00,2.95046,2.95117,2.94013,2.94604,50500000.0
2008-10-28 15:50:00,2.94696,2.94842,2.93676,2.94428,47510000.0
2008-10-28 15:55:00,2.94214,2.9435,2.93103,2.93418,42260000.0
2008-10-28 16:00:00,2.93357,2.94442,2.9306,2.94442,42750000.0
2008-10-28 16:05:00,2.9446,2.94783,2.9386,2.9427,42880000.0
2008-10-28 16:10:00,2.94365,2.94928,2.94001,2.94361,48380000.0
2008-10-28 16:15:00,2.94488,2.96353,2.94376,2.95292,47500000.0
2008-10-28 16:20:00,2.95568,2.95753,2.94882,2.95531,43640000.0
2008-10-28 16:25:00,2.95591,2.95597,2.94782,2.95307,43140000.0
2008-10-28 16:30:00,2.95522,2.95583,2.93497,2.9429,51250000.0
2008-10-28 16:35:00,2.94397,2.94397,2.92497,2.9375,52380000.0
2008-10-28 16:40:00,2.9417,2.95002,2.9357,2.94791,42130000.0
2008-10-28 16:45:00,2.94916,2.9528,2.934,2.93845,39000000.0
2008-10-28 16:50:00,2.94085,2.95293,2.93614,2.94955,36500000.0
2008-10-28 16:55:00,2.95314,2.96729,2.95129,2.96029,44760000.0
2008-10-28 17:00:00,2.96062,2.96187,2.95229,2.95591,37380000.0
2008-10-28 17:05:00,2.95525,2.95599,2.94794,2.9538,48760000.0
2008-10-28 17:10:00,2.95106,2.95595,2.94409,2.94434,33630000.0
2008-10-28 17:15:00,2.94642,2.94849,2.94116,2.94446,51500000.0
2008-10-28 17:20:00,2.94635,2.94878,2.94103,2.94786,47260000.0
2008-10-28 17:25:00,2.94811,2.94924,2.94148,2.94625,44760000.0
2008-10-28 17:30:00,2.94518,2.94631,2.93915,2.94069,36750000.0
2008-10-28 17:35:00,2.94075,2.9442,2.93575,2.94004,47250000.0
2008-10-28 17:40:00,2.94034,2.94539,2.93685,2.94054,47010000.0
2008-10-28 17:45:00,2.9422,2.94495,2.93643,2.94348,49010000.0
2008-10-28 17:50:00,2.94492,2.94963,2.94018,2.94702,44750000.0
2008-10-28 17:55:00,2.94631,2.94966,2.94277,2.94918,42500000.0
2008-10-28 18:00:00,2.94769,2.94917,2.94175,2.94585,47130000.0
2008-10-28 18:05:00,2.94629,2.94665,2.93877,2.94027,48500000.0
2008-10-28 18:10:00,2.9413,2.94389,2.93298,2.93735,38130000.0
2008-10-28 18:15:00,2.93595,2.93846,2.92986,2.93367,52520000.0
2008-10-28 18:20:00,2.93348,2.93968,2.93083,2.93929,55380000.0
2008-10-28 18:25:00,2.93764,2.96234,2.93764,2.95588,34760000.0
2008-10-28 18:30:00,2.95103,2.95672,2.94173,2.94592,54760000.0
2008-10-28 18:35:00,2.9465,2.95041,2.9357,2.9464,47250000.0
2008-10-28 18:40:00,2.94515,2.94547,2.93628,2.94167,52500000.0
2008-10-28 18:45:00,2.94078,2.94844,2.93616,2.94527,43010000.0
2008-10-28 18:50:00,2.94561,2.95143,2.94013,2.94967,58260000.0
2008-10-28 18:55:00,2.94725,2.95543,2.94725,2.95472,52510000.0
2008-10-28 19:00:00,2.95784,2.96388,2.95038,2.95819,48000000.0
2008-10-28 19:05:00,2.95699,2.96327,2.95438,2.95777,44260000.0
2008-10-28 19:10:00,2.95781,2.95867,2.94537,2.94621,52130000.0
2008-10-28 19:15:00,2.9472,2.95014,2.94266,2.94284,63880000.0
2008-10-28 19:20:00,2.94551,2.94844,2.94015,2.94518,44510000.0
2008-10-28 19:25:00,2.94499,2.94767,2.94049,2.94582,41880000.0
2008-10-28 19:30:00,2.94652,2.94864,2.93976,2.94563,53750000.0
2008-10-28 19:35:00,2.94607,2.94898,2.94269,2.9468,40000000.0
2008-10-28 19:40:00,2.94831,2.95339,2.94555,2.95202,43630000.0
2008-10-28 19:45:00,2.95125,2.95473,2.94893,2.9504,41500000.0
2008-10-28 19:50:00,2.95309,2.95521,2.9444,2.95471,40880000.0
2008-10-28 19:55:00,2.95492,2.95539,2.94878,2.95539,55380000.0
2008-10-28 20:00:00,2.95643,2.95897,2.95083,2.95897,40750000.0
2008-10-28 20:05:00,2.95906,2.96095,2.95304,2.95783,56500000.0
2008-10-28 20:10:00,2.95836,2.96036,2.95281,2.9594,43640000.0
2008-10-28 20:15:00,2.95711,2.95833,2.94704,2.9552,43250000.0
2008-10-28 20:20:00,2.95347,2.95552,2.94362,2.94569,56250000.0
2008-10-28 20:25:00,2.9472,2.95004,2.94285,2.9486,46760000.0
2008-10-28 20:30:00,2.94775,2.9478,2.9374,2.94084,43130000.0
2008-10-28 20:35:00,2.9423,2.94693,2.93833,2.94396,43000000.0
2008-10-28 20:40:00,2.94868,2.95862,2.94388,2.95647,61380000.0
2008-10-28 20:45:00,2.95648,2.95648,2.94741,2.95081,42260000.0
2008-10-28 20:50:00,2.94931,2.95224,2.9336,2.93854,51510000.0
2008-10-28 20:55:00,2.93581,2.94231,2.93406,2.94231,59760000.0
2008-10-28 21:00:00,2.94137,2.94255,2.92999,2.9358,43760000.0
2008-10-28 21:05:00,2.93677,2.93878,2.93268,2.93425,49130000.0
2008-10-28 21:10:00,2.93339,2.93629,2.92792,2.92792,32510000.0
2008-10-28 21:15:00,2.93274,2.93372,2.92156,2.9219,37880000.0
2008-10-28 21:20:00,2.92321,2.92321,2.91112,2.91245,44760000.0
2008-10-28 21:25:00,2.91385,2.92126,2.90877,2.91427,41250000.0
2008-10-28 21:30:00,2.91499,2.91891,2.90945,2.91574,43380000.0
2008-10-28 21:35:00,2.90983,2.91934,2.90806,2.91886,46500000.0
2008-10-28 21:40:00,2.91884,2.92174,2.90533,2.91083,35130000.0
2008-10-28 21:45:00,2.91025,2.91651,2.90894,2.91026,47130000.0
2008-10-28 21:50:00,2.91012,2.91369,2.90883,2.91127,34500000.0
2008-10-28 21:55:00,2.91063,2.91121,2.89573,2.89573,47880000.0
2008-10-28 22:00:00,2.89776,2.89878,2.89008,2.89403,36510000.0
2008-10-28 22:05:00,2.89806,2.90763,2.8975,2.90299,45380000.0
2008-10-28 22:10:00,2.90504,2.90504,2.88961,2.89153,46880000.0
2008-10-28 22:15:00,2.89105,2.89184,2.88705,2.88996,33260000.0
2008-10-28 22:20:00,2.88703,2.89899,2.88509,2.8882,45380000.0
2008-10-28 22:25:00,2.88851,2.89112,2.87039,2.87506,29000000.0
2008-10-28 22:30:00,2.87226,2.87765,2.86475,2.87078,38250000.0
2008-10-28 22:35:00,2.87276,2.87813,2.86343,2.86702,39630000.0
2008-10-28 22:40:00,2.86754,2.8682,2.8608,2.86569,39130000.0
2008-10-28 22:45:00,2.86737,2.87961,2.86303,2.87657,34630000.0
2008-10-28 22:50:00,2.88315,2.89007,2.87952,2.88431,46750000.0
2008-10-28 22:55:00,2.88461,2.89115,2.88111,2.88664,38130000.0
2008-10-28 23:00:00,2.88698,2.89089,2.88236,2.88633,41250000.0
2008-10-28 23:05:00,2.88583,2.88945,2.88024,2.88333,35250000.0
2008-10-28 23:10:00,2.88325,2.88906,2.8773,2.88474,37500000.0
2008-10-28 23:15:00,2.88253,2.89498,2.88203,2.88409,41000000.0
2008-10-28 23:20:00,2.8907,2.8968,2.88056,2.8934,43760000.0
2008-10-28 23:25:00,2.88408,2.89886,2.88348,2.89602,31750000.0
2008-10-28 23:30:00,2.88696,2.89819,2.88158,2.89144,33630000.0
2008-10-28 23:35:00,2.89304,2.89513,2.88317,2.89286,33380000.0
2008-10-28 23:40:00,2.89643,2.89643,2.87188,2.89164,45750000.0
2008-10-28 23:45:00,2.88999,2.89155,2.87125,2.89155,36130000.0
2008-10-28 23:50:00,2.87748,2.89994,2.87051,2.89672,37380000.0
2008-10-28 23:55:00,2.88101,2.89948,2.88031,2.89899,38510000.0
2008-10-29 00:00:00,2.89455,2.90212,2.87502,2.87502,36130000.0
2008-10-29 00:05:00,2.87988,2.89008,2.87457,2.89008,29130000.0
2008-10-29 00:10:00,2.87804,2.89352,2.87453,2.89036,45250000.0
2008-10-29 00:15:00,2.87799,2.89136,2.87296,2.87506,31250000.0
2008-10-29 00:20:00,2.89199,2.89458,2.87304,2.88886,32250000.0
2008-10-29 00:25:00,2.89556,2.89556,2.87386,2.87646,50000000.0
2008-10-29 00:30:00,2.87651,2.89302,2.87201,2.87719,41260000.0
2008-10-29 00:35:00,2.89289,2.89437,2.86918,2.87599,50510000.0
2008-10-29 00:40:00,2.87061,2.88745,2.86962,2.87309,40750000.0
2008-10-29 00:45:00,2.88356,2.88638,2.86744,2.88151,46510000.0
2008-10-29 00:50:00,2.88176,2.88176,2.86588,2.86699,31250000.0
2008-10-29 00:55:00,2.86381,2.87116,2.85933,2.86751,43880000.0
2008-10-29 01:00:00,2.86401,2.86932,2.85629,2.86718,34380000.0
2008-10-29 01:05:00,2.8569,2.86701,2.8569,2.86701,36000000.0
2008-10-29 01:10:00,2.86506,2.8664,2.85539,2.86631,43000000.0
2008-10-29 01:15:00,2.86159,2.87026,2.85758,2.87026,37250000.0
2008-10-29 01:20:00,2.86225,2.8709,2.86033,2.86839,45130000.0
2008-10-29 01:25:00,2.86074,2.87091,2.85981,2.87076,38500000.0
2008-10-29 01:30:00,2.86563,2.87118,2.86385,2.87079,35750000.0
2008-10-29 01:35:00,2.86509,2.87123,2.85329,2.85704,38880000.0
2008-10-29 01:40:00,2.85335,2.86843,2.85335,2.86242,43750000.0
2008-10-29 01:45:00,2.86629,2.86868,2.8621,2.86387,38750000.0
2008-10-29 01:50:00,2.86434,2.8667,2.85902,2.86197,35260000.0
2008-10-29 01:55:00,2.86245,2.87576,2.86089,2.86533,27880000.0
2008-10-29 02:00:00,2.86335,2.86757,2.86036,2.86391,46250000.0
2008-10-29 02:05:00,2.86555,2.86731,2.86271,2.86416,41760000.0
2008-10-29 02:10:00,2.86561,2.8699,2.86318,2.86913,44390000.0
2008-10-29 02:15:00,2.86911,2.87587,2.86293,2.87282,53250000.0
2008-10-29 02:20:00,2.8746,2.8773,2.86939,2.87425,34000000.0
2008-10-29 02:25:00,2.87446,2.87446,2.86813,2.87217,47010000.0
2008-10-29 02:30:00,2.87143,2.87405,2.86409,2.87268,61880000.0
2008-10-29 02:35:00,2.87025,2.8745,2.86831,2.87359,39260000.0
2008-10-29 02:40:00,2.87379,2.87395,2.86423,2.86816,50000000.0
2008-10-29 02:45:00,2.86643,2.87367,2.86378,2.87073,46130000.0
2008-10-29 02:50:00,2.87173,2.87266,2.86061,2.86574,37630000.0
2008-10-29 02:55:00,2.8711,2.87839,2.87023,2.87507,53250000.0
2008-10-29 03:00:00,2.87499,2.87699,2.86928,2.87541,49250000.0
2008-10-29 03:05:00,2.87507,2.88225,2.87269,2.8779,53520000.0
2008-10-29 03:10:00,2.87538,2.88126,2.8739,2.87801,54380000.0
2008-10-29 03:15:00,2.8763,2.88081,2.87324,2.87469,40250000.0
2008-10-29 03:20:00,2.87743,2.88202,2.87143,2.87805,41130000.0
2008-10-29 03:25:00,2.88038,2.88243,2.87503,2.87961,44000000.0
2008-10-29 03:30:00,2.88145,2.88478,2.87342,2.87862,50250000.0
2008-10-29 03:35:00,2.87919,2.88159,2.87626,2.879,43750000.0
2008-10-29 03:40:00,2.87807,2.88412,2.87801,2.88176,41000000.0
2008-10-29 03:45:00,2.88413,2.88499,2.87791,2.88102,45130000.0
2008-10-29 03:50:00,2.87803,2.88222,2.87554,2.87847,40260000.0
2008-10-29 03:55:00,2.88178,2.88323,2.87871,2.88252,43500000.0
2008-10-29 04:00:00,2.88265,2.88386,2.87903,2.88035,38500000.0
2008-10-29 04:05:00,2.88289,2.88306,2.87473,2.87898,42380000.0
2008-10-29 04:10:00,2.8743,2.88176,2.8743,2.87771,47380000.0
2008-10-29 04:15:00,2.87931,2.88054,2.87442,2.87793,54380000.0
2008-10-29 04:20:00,2.87755,2.87867,2.87294,2.87648,45140000.0
2008-10-29 04:25:00,2.87753,2.88089,2.876,2.88016,45130000.0
2008-10-29 04:30:00,2.87881,2.88054,2.87366,2.87537,39130000.0
2008-10-29 04:35:00,2.87925,2.88172,2.87558,2.87785,44630000.0
2008-10-29 04:40:00,2.88048,2.88197,2.87615,2.88125,46880000.0
2008-10-29 04:45:00,2.87992,2.88075,2.8748,2.87729,47640000.0
2008-10-29 04:50:00,2.87808,2.88078,2.87557,2.87981,39000000.0
2008-10-29 04:55:00,2.87918,2.88365,2.87661,2.88212,40750000.0
2008-10-29 05:00:00,2.88141,2.88381,2.87947,2.88092,42760000.0
2008-10-29 05:05:00,2.88284,2.88877,2.87893,2.88573,50000000.0
2008-10-29 05:10:00,2.88541,2.88587,2.87837,2.88229,45250000.0
2008-10-29 05:15:00,2.88206,2.88291,2.87791,2.88099,44500000.0
2008-10-29 05:20:00,2.88289,2.88289,2.87503,2.88066,59130000.0
2008-10-29 05:25:00,2.88019,2.88352,2.87778,2.88338,43750000.0
2008-10-29 05:30:00,2.88146,2.88607,2.87815,2.88457,44260000.0
2008-10-29 05:35:00,2.88326,2.88514,2.87755,2.88159,43750000.0
2008-10-29 05:40:00,2.88094,2.88545,2.87638,2.88204,35010000.0
2008-10-29 05:45:00,2.88419,2.8853,2.8796,2.8813,38380000.0
2008-10-29 05:50:00,2.88297,2.88348,2.87706,2.88137,46630000.0
2008-10-29 05:55:00,2.87973,2.88363,2.87826,2.8821,41250000.0
2008-10-29 06:00:00,2.87766,2.88659,2.87766,2.88273,45890000.0
2008-10-29 06:05:00,2.88618,2.89029,2.8811,2.88771,44260000.0
2008-10-29 06:10:00,2.88788,2.89143,2.88499,2.89131,47880000.0
2008-10-29 06:15:00,2.8914,2.8919,2.88694,2.89117,40380000.0
2008-10-29 06:20:00,2.8905,2.89363,2.88648,2.89171,52000000.0
2008-10-29 06:25:00,2.89271,2.89306,2.88496,2.88955,44630000.0
2008-10-29 06:30:00,2.88854,2.89187,2.88656,2.88731,42640000.0
2008-10-29 06:35:00,2.89111,2.89386,2.8872,2.89117,52750000.0
2008-10-29 06:40:00,2.8908,2.89492,2.88806,2.89433,43250000.0
2008-10-29 06:45:00,2.89424,2.89424,2.88692,2.89356,51380000.0
2008-10-29 06:50:00,2.88999,2.89415,2.88761,2.89089,47000000.0
2008-10-29 06:55:00,2.89324,2.89488,2.88844,2.89172,47760000.0
2008-10-29 07:00:00,2.8924,2.89662,2.88969,2.89613,35380000.0
2008-10-29 07:05:00,2.89285,2.8967,2.88945,2.89373,46380000.0
2008-10-29 07:10:00,2.894,2.89671,2.89076,2.89507,38380000.0
2008-10-29 07:15:00,2.89656,2.9016,2.8928,2.89814,49500000.0
2008-10-29 07:20:00,2.8992,2.9019,2.89508,2.89819,42880000.0
2008-10-29 07:25:00,2.89999,2.90234,2.89458,2.90017,59890000.0
2008-10-29 07:30:00,2.89952,2.90223,2.89615,2.89777,46630000.0
2008-10-29 07:35:00,2.89785,2.90164,2.89488,2.89898,56390000.0
2008-10-29 07:40:00,2.90098,2.90098,2.89348,2.89651,43130000.0
2008-10-29 07:45:00,2.89189,2.89678,2.87702,2.88262,40260000.0
2008-10-29 07:50:00,2.88471,2.88687,2.87616,2.88546,40630000.0
2008-10-29 07:55:00,2.88454,2.88656,2.87871,2.87871,39380000.0
2008-10-29 08:00:00,2.88047,2.8902,2.87471,2.88173,50260000.0
2008-10-29 08:05:00,2.88113,2.88502,2.87416,2.87798,53500000.0
2008-10-29 08:10:00,2.87404,2.88334,2.87404,2.88001,45880000.0
2008-10-29 08:15:00,2.88121,2.88327,2.8733,2.87927,43760000.0
2008-10-29 08:20:00,2.87876,2.88576,2.87801,2.88134,51630000.0
2008-10-29 08:25:00,2.8796,2.88219,2.87446,2.8795,42760000.0
2008-10-29 08:30:00,2.87895,2.88365,2.87633,2.878,42750000.0
2008-10-29 08:35:00,2.88073,2.88432,2.8748,2.8748,45250000.0
2008-10-29 08:40:00,2.87652,2.88066,2.86796,2.86937,45250000.0
2008-10-29 08:45:00,2.87194,2.87551,2.86613,2.86842,46380000.0
2008-10-29 08:50:00,2.86893,2.87037,2.85777,2.85843,44630000.0
2008-10-29 08:55:00,2.85724,2.86806,2.85554,2.86694,52130000.0
2008-10-29 09:00:00,2.86683,2.87155,2.85712,2.86348,38380000.0
2008-10-29 09:05:00,2.86465,2.87016,2.86305,2.86869,48010000.0
2008-10-29 09:10:00,2.86813,2.86995,2.8623,2.86299,36880000.0
2008-10-29 09:15:00,2.86475,2.86475,2.85269,2.86166,44380000.0
2008-10-29 09:20:00,2.86646,2.86673,2.85859,2.86293,50880000.0
2008-10-29 09:25:00,2.86229,2.86971,2.85702,2.8686,59750000.0
2008-10-29 09:30:00,2.86995,2.87045,2.86112,2.8667,45010000.0
2008-10-29 09:35:00,2.86457,2.86753,2.86184,2.8667,51380000.0
2008-10-29 09:40:00,2.86583,2.86583,2.84519,2.84757,43250000.0
2008-10-29 09:45:00,2.85131,2.85274,2.84188,2.84332,47260000.0
2008-10-29 09:50:00,2.8446,2.84757,2.83616,2.83705,33500000.0
2008-10-29 09:55:00,2.83978,2.8399,2.83093,2.83814,55880000.0
2008-10-29 10:00:00,2.8398,2.84501,2.832,2.83984,58760000.0
2008-10-29 10:05:00,2.8416,2.8416,2.83448,2.83561,44250000.0
2008-10-29 10:10:00,2.83599,2.83736,2.83225,2.83713,38390000.0
2008-10-29 10:15:00,2.83184,2.84421,2.83121,2.84421,42500000.0
2008-10-29 10:20:00,2.84303,2.85845,2.84006,2.85741,41630000.0
2008-10-29 10:25:00,2.8573,2.85736,2.85041,2.85442,41250000.0
2008-10-29 10:30:00,2.85228,2.86154,2.85038,2.85472,45500000.0
2008-10-29 10:35:00,2.85505,2.85541,2.84882,2.85275,50260000.0
2008-10-29 10:40:00,2.85192,2.85229,2.84414,2.85041,45250000.0
2008-10-29 10:45:00,2.85276,2.85351,2.84291,2.84523,46630000.0
2008-10-29 10:50:00,2.84435,2.84599,2.83563,2.83901,42270000.0
2008-10-29 10:55:00,2.83739,2.84154,2.83011,2.83978,52250000.0
2008-10-29 11:00:00,2.843,2.84428,2.83221,2.83668,47500000.0
2008-10-29 11:05:00,2.8371,2.84057,2.83175,2.83809,45140000.0
2008-10-29 11:10:00,2.83875,2.83952,2.83373,2.83696,58000000.0
2008-10-29 11:15:00,2.83794,2.84143,2.83487,2.83868,44140000.0
2008-10-29 11:20:00,2.8375,2.84149,2.83237,2.8378,47250000.0
2008-10-29 11:25:00,2.83996,2.84328,2.83324,2.84195,48890000.0
2008-10-29 11:30:00,2.84227,2.84341,2.8358,2.8419,51260000.0
2008-10-29 11:35:00,2.83831,2.84275,2.83643,2.8373,37390000.0
2008-10-29 11:40:00,2.83633,2.84058,2.83126,2.83233,46880000.0
2008-10-29 11:45:00,2.83306,2.83723,2.82944,2.83723,42380000.0
2008-10-29 11:50:00,2.83857,2.83911,2.83229,2.83778,50630000.0
2008-10-29 11:55:00,2.84206,2.84303,2.83452,2.83676,46000000.0
2008-10-29 12:00:00,2.83711,2.84264,2.8323,2.84121,42130000.0
2008-10-29 12:05:00,2.84218,2.84379,2.83659,2.84245,48130000.0
2008-10-29 12:10:00,2.84304,2.84304,2.83323,2.83876,40630000.0
2008-10-29 12:15:00,2.83595,2.84081,2.83165,2.83575,46010000.0
2008-10-29 12:20:00,2.83439,2.83774,2.82873,2.83235,53630000.0
2008-10-29 12:25:00,2.83433,2.8358,2.83005,2.83109,47750000.0
2008-10-29 12:30:00,2.8341,2.83708,2.82961,2.83561,36880000.0
2008-10-29 12:35:00,2.83625,2.84417,2.83223,2.83579,46010000.0
2008-10-29 12:40:00,2.83113,2.83875,2.82689,2.83071,45000000.0
2008-10-29 12:45:00,2.83354,2.83354,2.82532,2.82876,49880000.0
2008-10-29 12:50:00,2.82727,2.82807,2.81732,2.82488,52750000.0
2008-10-29 12:55:00,2.82171,2.825,2.81098,2.81371,56880000.0
2008-10-29 13:00:00,2.81536,2.82188,2.80724,2.81335,49000000.0
2008-10-29 13:05:00,2.80888,2.82012,2.80888,2.81915,43010000.0
2008-10-29 13:10:00,2.82019,2.82019,2.81203,2.81677,48130000.0
2008-10-29 13:15:00,2.81622,2.82496,2.81298,2.82487,48750000.0
2008-10-29 13:20:00,2.82048,2.82599,2.81986,2.82296,56000000.0
2008-10-29 13:25:00,2.82434,2.82744,2.81791,2.82454,43260000.0
2008-10-29 13:30:00,2.82365,2.82992,2.8225,2.82476,47760000.0
2008-10-29 13:35:00,2.82392,2.82641,2.81837,2.82513,45750000.0
2008-10-29 13:40:00,2.8236,2.8236,2.81458,2.81875,50500000.0
2008-10-29 13:45:00,2.81948,2.82046,2.81016,2.81577,49640000.0
2008-10-29 13:50:00,2.8151,2.81915,2.80899,2.81683,43130000.0
2008-10-29 13:55:00,2.81857,2.8354,2.81375,2.82631,40750000.0
2008-10-29 14:00:00,2.83176,2.83322,2.82231,2.82785,39630000.0
2008-10-29 14:05:00,2.82638,2.82835,2.82027,2.82027,40510000.0
2008-10-29 14:10:00,2.82082,2.82487,2.81951,2.8196,46500000.0
2008-10-29 14:15:00,2.82455,2.82644,2.82127,2.82275,42400000.0
2008-10-29 14:20:00,2.82223,2.82892,2.81939,2.822,47020000.0
2008-10-29 14:25:00,2.825,2.8293,2.82228,2.8292,42500000.0
2008-10-29 14:30:00,2.82767,2.83054,2.82268,2.8264,52630000.0
2008-10-29 14:35:00,2.82682,2.82894,2.82042,2.82297,48130000.0
2008-10-29 14:40:00,2.82347,2.83322,2.82131,2.82651,40630000.0
2008-10-29 14:45:00,2.82838,2.82838,2.82155,2.82664,52130000.0
2008-10-29 14:50:00,2.82395,2.82924,2.82129,2.82282,50760000.0
2008-10-29 14:55:00,2.82377,2.82938,2.82047,2.82829,56130000.0
2008-10-29 15:00:00,2.82897,2.83264,2.82133,2.82422,52630000.0
2008-10-29 15:05:00,2.8267,2.8267,2.81543,2.81797,46130000.0
2008-10-29 15:10:00,2.81576,2.8192,2.80655,2.80665,46500000.0
2008-10-29 15:15:00,2.80874,2.8148,2.80447,2.80544,51750000.0
2008-10-29 15:20:00,2.80922,2.81099,2.80004,2.80317,49130000.0
2008-10-29 15:25:00,2.80442,2.80529,2.79663,2.8015,47500000.0
2008-10-29 15:30:00,2.80045,2.80975,2.79739,2.80975,46760000.0
2008-10-29 15:35:00,2.80936,2.81483,2.80411,2.80612,44760000.0
2008-10-29 15:40:00,2.80638,2.80638,2.78697,2.78697,37750000.0
2008-10-29 15:45:00,2.79041,2.79418,2.77918,2.78187,49630000.0
2008-10-29 15:50:00,2.78279,2.78852,2.77747,2.78776,53760000.0
2008-10-29 15:55:00,2.78843,2.79364,2.78352,2.78744,41500000.0
2008-10-29 16:00:00,2.788,2.79058,2.77729,2.7793,43250000.0
2008-10-29 16:05:00,2.77703,2.77837,2.76235,2.76244,40380000.0
2008-10-29 16:10:00,2.76208,2.77189,2.75942,2.76678,46130000.0
2008-10-29 16:15:00,2.7647,2.76757,2.74863,2.74963,49260000.0
2008-10-29 16:20:00,2.75124,2.75642,2.73434,2.73848,49250000.0
2008-10-29 16:25:00,2.74145,2.74181,2.73236,2.73944,48140000.0
2008-10-29 16:30:00,2.73794,2.74518,2.73404,2.74367,46260000.0
2008-10-29 16:35:00,2.74479,2.74479,2.73672,2.74393,50000000.0
2008-10-29 16:40:00,2.74263,2.74437,2.73742,2.73865,41630000.0
2008-10-29 16:45:00,2.74117,2.74117,2.72545,2.73522,44010000.0
2008-10-29 16:50:00,2.73546,2.74073,2.73096,2.73709,39750000.0
2008-10-29 16:55:00,2.73812,2.7456,2.73509,2.74243,43760000.0
2008-10-29 17:00:00,2.74512,2.74566,2.7383,2.74144,45130000.0
2008-10-29 17:05:00,2.74103,2.74593,2.73574,2.74387,46380000.0
2008-10-29 17:10:00,2.7404,2.75067,2.7404,2.74707,39140000.0
2008-10-29 17:15:00,2.75112,2.75498,2.74714,2.74883,52880000.0
2008-10-29 17:20:00,2.74999,2.74999,2.73922,2.74394,47000000.0
2008-10-29 17:25:00,2.74326,2.74836,2.73979,2.74836,37500000.0
2008-10-29 17:30:00,2.74662,2.74939,2.74031,2.7426,44500000.0
2008-10-29 17:35:00,2.74069,2.7466,2.73838,2.74334,42510000.0
2008-10-29 17:40:00,2.7449,2.74589,2.74146,2.7457,50500000.0
2008-10-29 17:45:00,2.74562,2.74773,2.74054,2.74743,52760000.0
2008-10-29 17:50:00,2.74698,2.75238,2.74351,2.75238,43760000.0
2008-10-29 17:55:00,2.7512,2.75816,2.74885,2.75696,43750000.0
2008-10-29 18:00:00,2.75525,2.75844,2.7489,2.75844,54260000.0
2008-10-29 18:05:00,2.75814,2.76799,2.75563,2.76268,43500000.0
2008-10-29 18:10:00,2.76089,2.76497,2.75799,2.76178,42000000.0
2008-10-29 18:15:00,2.76233,2.76773,2.75856,2.76286,59010000.0
2008-10-29 18:20:00,2.76101,2.76284,2.75351,2.75664,52000000.0
2008-10-29 18:25:00,2.75601,2.75817,2.74933,2.75301,35130000.0
2008-10-29 18:30:00,2.75392,2.75392,2.73814,2.7399,54770000.0
2008-10-29 18:35:00,2.74441,2.74441,2.73458,2.7397,42640000.0
2008-10-29 18:40:00,2.7404,2.74989,2.73717,2.74821,50510000.0
2008-10-29 18:45:00,2.74752,2.76023,2.74652,2.75463,46000000.0
2008-10-29 18:50:00,2.74988,2.75836,2.74566,2.75603,52630000.0
2008-10-29 18:55:00,2.75748,2.76297,2.74977,2.76297,56880000.0
2008-10-29 19:00:00,2.76485,2.76774,2.75882,2.76348,51750000.0
2008-10-29 19:05:00,2.76419,2.76749,2.75697,2.76682,47630000.0
2008-10-29 19:10:00,2.76898,2.76898,2.75586,2.76252,43380000.0
2008-10-29 19:15:00,2.76263,2.764,2.75238,2.75238,65500000.0
2008-10-29 19:20:00,2.75457,2.76038,2.75112,2.75532,49380000.0
2008-10-29 19:25:00,2.75322,2.76234,2.74814,2.7613,47380000.0
2008-10-29 19:30:00,2.76065,2.76339,2.75454,2.75825,49500000.0
2008-10-29 19:35:00,2.76285,2.7633,2.75449,2.75792,40750000.0
2008-10-29 19:40:00,2.75983,2.76153,2.75331,2.75783,40260000.0
2008-10-29 19:45:00,2.75889,2.76154,2.75517,2.75696,41250000.0
2008-10-29 19:50:00,2.75742,2.76312,2.75536,2.76188,37380000.0
2008-10-29 19:55:00,2.76234,2.76409,2.75581,2.75778,60260000.0
2008-10-29 20:00:00,2.75733,2.75996,2.75253,2.75394,37130000.0
2008-10-29 20:05:00,2.75496,2.75514,2.74475,2.74951,49630000.0
2008-10-29 20:10:00,2.74853,2.75029,2.74206,2.74794,48510000.0
2008-10-29 20:15:00,2.74709,2.76341,2.74465,2.76241,36880000.0
2008-10-29 20:20:00,2.76013,2.76613,2.75406,2.76182,54380000.0
2008-10-29 20:25:00,2.76515,2.7721,2.76178,2.76476,53390000.0
2008-10-29 20:30:00,2.7672,2.77795,2.7642,2.77689,48130000.0
2008-10-29 20:35:00,2.77526,2.77526,2.75939,2.75939,45250000.0
2008-10-29 20:40:00,2.76187,2.76762,2.75268,2.76292,59260000.0
2008-10-29 20:45:00,2.76269,2.76977,2.7604,2.76873,37890000.0
2008-10-29 20:50:00,2.76865,2.77398,2.76469,2.77398,45380000.0
2008-10-29 20:55:00,2.77482,2.77765,2.76543,2.77027,54010000.0
2008-10-29 21:00:00,2.76987,2.7793,2.76987,2.77792,44630000.0
2008-10-29 21:05:00,2.77746,2.77746,2.77179,2.77512,39630000.0
2008-10-29 21:10:00,2.77194,2.77777,2.76699,2.76699,35760000.0
2008-10-29 21:15:00,2.77116,2.77123,2.75381,2.75626,52500000.0
2008-10-29 21:20:00,2.75779,2.75909,2.74229,2.75706,43130000.0
2008-10-29 21:25:00,2.75375,2.75474,2.74435,2.74833,39510000.0
2008-10-29 21:30:00,2.74728,2.75316,2.74308,2.74793,44760000.0
2008-10-29 21:35:00,2.74473,2.74971,2.733,2.7375,49380000.0
2008-10-29 21:40:00,2.7371,2.74808,2.73534,2.7463,39630000.0
2008-10-29 21:45:00,2.74845,2.74904,2.73463,2.73626,42500000.0
2008-10-29 21:50:00,2.73531,2.74354,2.73278,2.73617,40010000.0
2008-10-29 21:55:00,2.73249,2.75054,2.72972,2.74138,47510000.0
2008-10-29 22:00:00,2.74867,2.74867,2.73349,2.73983,36890000.0
2008-10-29 22:05:00,2.73703,2.7409,2.73101,2.73915,34260000.0
2008-10-29 22:10:00,2.72784,2.74243,2.7179,2.73989,35750000.0
2008-10-29 22:15:00,2.73775,2.73968,2.72322,2.72832,30630000.0
2008-10-29 22:20:00,2.72828,2.72915,2.72351,2.72756,43130000.0
2008-10-29 22:25:00,2.72656,2.73168,2.72393,2.72943,49880000.0
2008-10-29 22:30:00,2.72822,2.73068,2.72386,2.72937,44630000.0
2008-10-29 22:35:00,2.72968,2.7333,2.7258,2.73192,42260000.0
2008-10-29 22:40:00,2.73392,2.73392,2.72973,2.73197,45630000.0
2008-10-29 22:45:00,2.73404,2.73543,2.72961,2.73354,41630000.0
2008-10-29 22:50:00,2.73112,2.74115,2.72958,2.7307,30750000.0
2008-10-29 22:55:00,2.73406,2.73425,2.72896,2.73239,46010000.0
2008-10-29 23:00:00,2.73143,2.73203,2.72695,2.73078,39260000.0
2008-10-29 23:05:00,2.73114,2.73313,2.72857,2.72935,31880000.0
2008-10-29 23:10:00,2.7271,2.7352,2.7271,2.73374,35000000.0
2008-10-29 23:15:00,2.73251,2.73804,2.73025,2.73384,41880000.0
2008-10-29 23:20:00,2.73103,2.73432,2.72824,2.73432,28750000.0
2008-10-29 23:25:00,2.7333,2.73476,2.72833,2.73085,33380000.0
2008-10-29 23:30:00,2.73249,2.73503,2.72869,2.73191,33130000.0
2008-10-29 23:35:00,2.73444,2.73505,2.73011,2.73326,39880000.0
2008-10-29 23:40:00,2.73218,2.73298,2.72742,2.72889,33250000.0
2008-10-29 23:45:00,2.73088,2.7337,2.72726,2.73127,37500000.0
2008-10-29 23:50:00,2.73261,2.73261,2.724,2.73065,45380000.0
2008-10-29 23:55:00,2.72534,2.73208,2.72534,2.73208,40130000.0
2008-10-30 00:00:00,2.73118,2.73258,2.72548,2.73124,41250000.0
2008-10-30 00:05:00,2.73054,2.73293,2.7274,2.7293,30250000.0
2008-10-30 00:10:00,2.72958,2.7383,2.72587,2.72952,55500000.0
2008-10-30 00:15:00,2.73266,2.73462,2.72937,2.73222,43630000.0
2008-10-30 00:20:00,2.7329,2.73592,2.72949,2.73435,50380000.0
2008-10-30 00:25:00,2.73435,2.73912,2.72941,2.73296,52010000.0
2008-10-30 00:30:00,2.73371,2.73564,2.73049,2.73277,48750000.0
2008-10-30 00:35:00,2.73082,2.73392,2.72734,2.73389,44010000.0
2008-10-30 00:40:00,2.73236,2.73848,2.7274,2.73688,57760000.0
2008-10-30 00:45:00,2.73574,2.73939,2.72962,2.73568,44140000.0
2008-10-30 00:50:00,2.73519,2.73764,2.72889,2.73432,49010000.0
2008-10-30 00:55:00,2.7333,2.73612,2.72827,2.73493,47750000.0
2008-10-30 01:00:00,2.73574,2.73687,2.73059,2.73459,39510000.0
2008-10-30 01:05:00,2.73422,2.73795,2.7334,2.73627,39760000.0
2008-10-30 01:10:00,2.73489,2.73783,2.73214,2.73571,59500000.0
2008-10-30 01:15:00,2.7317,2.73702,2.7317,2.73497,33750000.0
2008-10-30 01:20:00,2.73352,2.73634,2.73077,2.7339,62880000.0
2008-10-30 01:25:00,2.73262,2.73621,2.73055,2.7351,40760000.0
2008-10-30 01:30:00,2.73378,2.7366,2.73102,2.73581,51270000.0
2008-10-30 01:35:00,2.73451,2.73575,2.73001,2.734,42380000.0
2008-10-30 01:40:00,2.72974,2.73562,2.72765,2.73447,68250000.0
2008-10-30 01:45:00,2.73464,2.73465,2.72875,2.73261,45500000.0
2008-10-30 01:50:00,2.73224,2.73289,2.72693,2.73289,45640000.0
2008-10-30 01:55:00,2.73291,2.73448,2.72848,2.73322,36010000.0
2008-10-30 02:00:00,2.73117,2.73421,2.7277,2.73005,45130000.0
2008-10-30 02:05:00,2.7314,2.73322,2.72765,2.72768,44250000.0
2008-10-30 02:10:00,2.73128,2.73198,2.72276,2.72863,53130000.0
2008-10-30 02:15:00,2.72801,2.72974,2.72058,2.72546,48630000.0
2008-10-30 02:20:00,2.72394,2.72532,2.70694,2.71499,36750000.0
2008-10-30 02:25:00,2.70959,2.71601,2.70727,2.71321,38020000.0
2008-10-30 02:30:00,2.71287,2.71753,2.70891,2.71689,49500000.0
2008-10-30 02:35:00,2.71386,2.72013,2.71082,2.71347,42140000.0
2008-10-30 02:40:00,2.71684,2.71684,2.70922,2.71518,50630000.0
2008-10-30 02:45:00,2.71376,2.71753,2.70922,2.71241,44260000.0
2008-10-30 02:50:00,2.71303,2.71338,2.7041,2.70543,34000000.0
2008-10-30 02:55:00,2.70654,2.71531,2.70586,2.71188,55630000.0
2008-10-30 03:00:00,2.71283,2.71317,2.70685,2.7084,48250000.0
2008-10-30 03:05:00,2.7069,2.7085,2.69942,2.70668,50510000.0
2008-10-30 03:10:00,2.70462,2.7084,2.69675,2.69675,52640000.0
2008-10-30 03:15:00,2.69614,2.69887,2.68573,2.68867,40760000.0
2008-10-30 03:20:00,2.69074,2.69825,2.68653,2.69521,44630000.0
2008-10-30 03:25:00,2.69821,2.69821,2.68807,2.69404,40880000.0
2008-10-30 03:30:00,2.69235,2.69651,2.68821,2.69524,47630000.0
2008-10-30 03:35:00,2.69604,2.69817,2.69151,2.69592,46880000.0
2008-10-30 03:40:00,2.69093,2.69639,2.69019,2.69291,43380000.0
2008-10-30 03:45:00,2.69287,2.69494,2.68916,2.69162,38750000.0
2008-10-30 03:50:00,2.68857,2.69416,2.68661,2.69136,40880000.0
2008-10-30 03:55:00,2.69184,2.69184,2.68369,2.68741,41010000.0
2008-10-30 04:00:00,2.68825,2.69158,2.68573,2.68775,37250000.0
2008-10-30 04:05:00,2.68992,2.69312,2.68671,2.68988,41380000.0
2008-10-30 04:10:00,2.68512,2.68861,2.68336,2.68784,55140000.0
2008-10-30 04:15:00,2.68829,2.6889,2.68243,2.68533,48880000.0
2008-10-30 04:20:00,2.68424,2.68715,2.68125,2.68184,51760000.0
2008-10-30 04:25:00,2.68258,2.68839,2.68226,2.6855,44380000.0
2008-10-30 04:30:00,2.68307,2.68696,2.67552,2.67888,41130000.0
2008-10-30 04:35:00,2.68143,2.68351,2.67131,2.6715,44500000.0
2008-10-30 04:40:00,2.67401,2.67489,2.65986,2.66922,50140000.0
2008-10-30 04:45:00,2.67077,2.67435,2.66475,2.67128,47250000.0
2008-10-30 04:50:00,2.67202,2.67394,2.66641,2.6707,33890000.0
2008-10-30 04:55:00,2.66868,2.67813,2.66664,2.67813,45130000.0
2008-10-30 05:00:00,2.67639,2.67778,2.67224,2.67494,46500000.0
2008-10-30 05:05:00,2.67429,2.67572,2.66866,2.67397,50750000.0
2008-10-30 05:10:00,2.67365,2.67679,2.66987,2.67598,44500000.0
2008-10-30 05:15:00,2.67463,2.67729,2.67074,2.67425,53630000.0
2008-10-30 05:20:00,2.67509,2.6811,2.6721,2.68001,50140000.0
2008-10-30 05:25:00,2.67936,2.6844,2.67652,2.68108,45500000.0
2008-10-30 05:30:00,2.67883,2.68553,2.67728,2.68299,39250000.0
2008-10-30 05:35:00,2.68007,2.68369,2.67649,2.68245,51250000.0
2008-10-30 05:40:00,2.68211,2.68305,2.67283,2.67986,40380000.0
2008-10-30 05:45:00,2.67851,2.68331,2.67679,2.68227,43630000.0
2008-10-30 05:50:00,2.68086,2.6825,2.67553,2.67856,41260000.0
2008-10-30 05:55:00,2.67884,2.6795,2.67308,2.67308,40140000.0
2008-10-30 06:00:00,2.67084,2.67961,2.67084,2.67648,45750000.0
2008-10-30 06:05:00,2.67902,2.6842,2.67605,2.68122,50130000.0
2008-10-30 06:10:00,2.67963,2.68233,2.67607,2.68091,38880000.0
2008-10-30 06:15:00,2.67999,2.68263,2.67573,2.6782,42510000.0
2008-10-30 06:20:00,2.67716,2.68102,2.67383,2.67719,53130000.0
2008-10-30 06:25:00,2.67766,2.67963,2.67305,2.67709,43000000.0
2008-10-30 06:30:00,2.67603,2.67829,2.66998,2.67526,44750000.0
2008-10-30 06:35:00,2.67889,2.68067,2.67368,2.67835,52630000.0
2008-10-30 06:40:00,2.6792,2.67998,2.67128,2.67625,40880000.0
2008-10-30 06:45:00,2.67622,2.68173,2.67293,2.68173,46130000.0
2008-10-30 06:50:00,2.67949,2.68141,2.67254,2.6764,42880000.0
2008-10-30 06:55:00,2.67787,2.68125,2.67441,2.68,47010000.0
2008-10-30 07:00:00,2.67888,2.68094,2.67595,2.67893,41380000.0
2008-10-30 07:05:00,2.67614,2.68363,2.67547,2.68138,44250000.0
2008-10-30 07:10:00,2.68146,2.68639,2.67853,2.68331,48250000.0
2008-10-30 07:15:00,2.67972,2.68489,2.67972,2.6803,47010000.0
2008-10-30 07:20:00,2.68043,2.68351,2.67651,2.67651,47000000.0
2008-10-30 07:25:00,2.6811,2.68207,2.67552,2.67881,64250000.0
2008-10-30 07:30:00,2.6798,2.6798,2.67408,2.67548,57010000.0
2008-10-30 07:35:00,2.67449,2.67945,2.67152,2.67343,49500000.0
2008-10-30 07:40:00,2.67366,2.67595,2.66541,2.66868,43000000.0
2008-10-30 07:45:00,2.66523,2.67231,2.65615,2.66349,44630000.0
2008-10-30 07:50:00,2.66507,2.67374,2.66198,2.67374,51500000.0
2008-10-30 07:55:00,2.67155,2.67365,2.66218,2.66295,46260000.0
2008-10-30 08:00:00,2.66286,2.67444,2.65798,2.67444,53260000.0
2008-10-30 08:05:00,2.67405,2.68125,2.67366,2.68099,37880000.0
2008-10-30 08:10:00,2.67594,2.68973,2.67594,2.68973,40750000.0
2008-10-30 08:15:00,2.68962,2.69234,2.6809,2.68453,43880000.0
2008-10-30 08:20:00,2.68602,2.68602,2.67826,2.68269,51140000.0
2008-10-30 08:25:00,2.68151,2.68524,2.67751,2.68238,53000000.0
2008-10-30 08:30:00,2.6831,2.68365,2.67522,2.67522,46130000.0
2008-10-30 08:35:00,2.68053,2.6827,2.67707,2.67775,41500000.0
2008-10-30 08:40:00,2.67571,2.68579,2.67536,2.68085,41000000.0
2008-10-30 08:45:00,2.68342,2.68342,2.67174,2.67695,53130000.0
2008-10-30 08:50:00,2.67453,2.67738,2.66983,2.67134,43130000.0
2008-10-30 08:55:00,2.67065,2.67467,2.66607,2.67131,53750000.0
2008-10-30 09:00:00,2.67197,2.67199,2.66436,2.66946,46630000.0
2008-10-30 09:05:00,2.6655,2.67331,2.6655,2.66832,46130000.0
2008-10-30 09:10:00,2.66736,2.67019,2.65714,2.6599,40750000.0
2008-10-30 09:15:00,2.66064,2.6627,2.65193,2.65264,50380000.0
2008-10-30 09:20:00,2.65039,2.65303,2.6444,2.64769,52250000.0
2008-10-30 09:25:00,2.64656,2.64828,2.64151,2.64557,54520000.0
2008-10-30 09:30:00,2.64595,2.6472,2.64001,2.64094,40630000.0
2008-10-30 09:35:00,2.64177,2.64285,2.63763,2.64184,45140000.0
2008-10-30 09:40:00,2.64093,2.64093,2.62539,2.63299,54380000.0
2008-10-30 09:45:00,2.63336,2.63588,2.6281,2.63383,37010000.0
2008-10-30 09:50:00,2.63085,2.63651,2.62623,2.62778,38630000.0
2008-10-30 09:55:00,2.62653,2.62985,2.61194,2.61567,51390000.0
2008-10-30 10:00:00,2.6154,2.62123,2.60822,2.61831,55630000.0
2008-10-30 10:05:00,2.62118,2.62118,2.61046,2.61612,47140000.0
2008-10-30 10:10:00,2.61964,2.62532,2.61612,2.62361,44630000.0
2008-10-30 10:15:00,2.61855,2.62919,2.61855,2.62811,37250000.0
2008-10-30 10:20:00,2.62806,2.63687,2.6247,2.63355,46250000.0
2008-10-30 10:25:00,2.63654,2.63902,2.63066,2.63737,49500000.0
2008-10-30 10:30:00,2.63743,2.64316,2.63422,2.64259,57130000.0
2008-10-30 10:35:00,2.64556,2.648,2.63952,2.6416,48260000.0
2008-10-30 10:40:00,2.64213,2.64527,2.63579,2.64001,46890000.0
2008-10-30 10:45:00,2.6406,2.64439,2.63756,2.64221,46000000.0
2008-10-30 10:50:00,2.64229,2.65325,2.6401,2.65054,36500000.0
2008-10-30 10:55:00,2.65197,2.66321,2.64892,2.66027,46510000.0
2008-10-30 11:00:00,2.65931,2.67065,2.65875,2.6689,46250000.0
2008-10-30 11:05:00,2.66903,2.67937,2.66246,2.67578,44750000.0
2008-10-30 11:10:00,2.67553,2.67679,2.66893,2.67082,50630000.0
2008-10-30 11:15:00,2.67212,2.68852,2.67012,2.68515,49500000.0
2008-10-30 11:20:00,2.68356,2.68737,2.67867,2.68527,54000000.0
2008-10-30 11:25:00,2.68531,2.691,2.67945,2.68961,42510000.0
2008-10-30 11:30:00,2.68849,2.70824,2.68613,2.70025,46260000.0
2008-10-30 11:35:00,2.69773,2.71119,2.69773,2.70574,40500000.0
2008-10-30 11:40:00,2.70553,2.72227,2.70413,2.70737,40760000.0
2008-10-30 11:45:00,2.70866,2.71668,2.70379,2.7138,45250000.0
2008-10-30 11:50:00,2.71376,2.72409,2.70625,2.72409,46380000.0
2008-10-30 11:55:00,2.72433,2.73514,2.72178,2.73189,45500000.0
2008-10-30 12:00:00,2.7351,2.74656,2.72671,2.74183,43390000.0
2008-10-30 12:05:00,2.74612,2.74722,2.73174,2.73422,39760000.0
2008-10-30 12:10:00,2.73374,2.73571,2.72158,2.72643,44890000.0
2008-10-30 12:15:00,2.72414,2.72722,2.71518,2.72465,54010000.0
2008-10-30 12:20:00,2.72236,2.7251,2.71759,2.71875,45510000.0
2008-10-30 12:25:00,2.71991,2.72151,2.71132,2.71449,46000000.0
2008-10-30 12:30:00,2.71469,2.71617,2.70243,2.70555,43130000.0
2008-10-30 12:35:00,2.70391,2.70739,2.69774,2.69922,51500000.0
2008-10-30 12:40:00,2.69461,2.70067,2.69307,2.69676,45140000.0
2008-10-30 12:45:00,2.69756,2.69756,2.68252,2.69035,50630000.0
2008-10-30 12:50:00,2.69129,2.69504,2.68771,2.69317,66250000.0
2008-10-30 12:55:00,2.69107,2.69736,2.68587,2.69372,47380000.0
2008-10-30 13:00:00,2.69751,2.70226,2.69205,2.69575,44130000.0
2008-10-30 13:05:00,2.6925,2.70025,2.68672,2.69922,42880000.0
2008-10-30 13:10:00,2.69888,2.69888,2.68975,2.69081,49000000.0
2008-10-30 13:15:00,2.69156,2.70091,2.6888,2.6934,44260000.0
2008-10-30 13:20:00,2.69439,2.6991,2.68716,2.69246,55380000.0
2008-10-30 13:25:00,2.69494,2.70092,2.69206,2.6976,58380000.0
2008-10-30 13:30:00,2.69615,2.70486,2.69615,2.69963,39260000.0
2008-10-30 13:35:00,2.70102,2.70245,2.69081,2.69687,46130000.0
2008-10-30 13:40:00,2.69817,2.69817,2.68345,2.69103,49260000.0
2008-10-30 13:45:00,2.69361,2.69787,2.6877,2.69459,43880000.0
2008-10-30 13:50:00,2.69197,2.69876,2.68995,2.69549,39500000.0
2008-10-30 13:55:00,2.70019,2.70104,2.69297,2.69297,48260000.0
2008-10-30 14:00:00,2.69712,2.69821,2.6889,2.69418,48390000.0
2008-10-30 14:05:00,2.69219,2.69447,2.67185,2.67417,43890000.0
2008-10-30 14:10:00,2.67542,2.679,2.67317,2.6732,49630000.0
2008-10-30 14:15:00,2.67612,2.68701,2.67612,2.68307,40880000.0
2008-10-30 14:20:00,2.68536,2.69058,2.67752,2.67946,41750000.0
2008-10-30 14:25:00,2.68198,2.6911,2.67716,2.6911,46500000.0
2008-10-30 14:30:00,2.68806,2.69788,2.68033,2.6941,42630000.0
2008-10-30 14:35:00,2.69846,2.70154,2.69252,2.6984,48890000.0
2008-10-30 14:40:00,2.70163,2.70692,2.69621,2.70609,42130000.0
2008-10-30 14:45:00,2.70608,2.7181,2.70319,2.71734,45510000.0
2008-10-30 14:50:00,2.71645,2.73318,2.71332,2.72604,47880000.0
2008-10-30 14:55:00,2.72467,2.72507,2.71874,2.7192,53890000.0
2008-10-30 15:00:00,2.72197,2.724,2.71671,2.7209,63500000.0
2008-10-30 15:05:00,2.72196,2.73644,2.72122,2.73644,42380000.0
2008-10-30 15:10:00,2.73736,2.73891,2.72515,2.72552,46520000.0
2008-10-30 15:15:00,2.72448,2.72922,2.71678,2.72403,57010000.0
2008-10-30 15:20:00,2.72881,2.72881,2.71794,2.72311,45880000.0
2008-10-30 15:25:00,2.72931,2.73823,2.72569,2.73726,44000000.0
2008-10-30 15:30:00,2.73579,2.73714,2.72543,2.72822,47500000.0
2008-10-30 15:35:00,2.72821,2.74542,2.72111,2.73958,46630000.0
2008-10-30 15:40:00,2.74469,2.75403,2.74082,2.75088,38140000.0
2008-10-30 15:45:00,2.75269,2.77662,2.7482,2.77662,51630000.0
2008-10-30 15:50:00,2.7769,2.78192,2.76838,2.78192,50880000.0
2008-10-30 15:55:00,2.783,2.783,2.76838,2.77694,46500000.0
2008-10-30 16:00:00,2.77513,2.79697,2.77513,2.79659,41250000.0
2008-10-30 16:05:00,2.79777,2.7991,2.78118,2.78292,43000000.0
2008-10-30 16:10:00,2.78018,2.78174,2.76369,2.76573,49250000.0
2008-10-30 16:15:00,2.76601,2.77035,2.75943,2.75943,47130000.0
2008-10-30 16:20:00,2.7615,2.7698,2.75965,2.76733,45500000.0
2008-10-30 16:25:00,2.76921,2.76921,2.75913,2.76242,48000000.0
2008-10-30 16:30:00,2.76021,2.76415,2.75725,2.76397,45010000.0
2008-10-30 16:35:00,2.76186,2.77896,2.75754,2.77665,54010000.0
2008-10-30 16:40:00,2.7749,2.78736,2.77468,2.78736,39130000.0
2008-10-30 16:45:00,2.78711,2.8052,2.78207,2.79928,40760000.0
2008-10-30 16:50:00,2.79517,2.79641,2.7797,2.78063,36760000.0
2008-10-30 16:55:00,2.78666,2.78666,2.77499,2.78504,43630000.0
2008-10-30 17:00:00,2.78442,2.78634,2.77582,2.78012,48750000.0
2008-10-30 17:05:00,2.77933,2.78218,2.76602,2.77218,57010000.0
2008-10-30 17:10:00,2.76727,2.77526,2.76727,2.76816,34640000.0
2008-10-30 17:15:00,2.77529,2.77758,2.76873,2.77364,54010000.0
2008-10-30 17:20:00,2.77255,2.7822,2.77255,2.78117,42880000.0
2008-10-30 17:25:00,2.77888,2.79234,2.77888,2.78982,38630000.0
2008-10-30 17:30:00,2.78946,2.79137,2.78157,2.78556,37380000.0
2008-10-30 17:35:00,2.78525,2.80209,2.78525,2.80083,39390000.0
2008-10-30 17:40:00,2.80028,2.80374,2.79058,2.79431,42750000.0
2008-10-30 17:45:00,2.79138,2.80598,2.79138,2.79954,51640000.0
2008-10-30 17:50:00,2.80052,2.81699,2.79937,2.81699,43640000.0
2008-10-30 17:55:00,2.81418,2.81597,2.8052,2.80882,41880000.0
2008-10-30 18:00:00,2.80775,2.80798,2.79269,2.79321,52880000.0
2008-10-30 18:05:00,2.79263,2.79746,2.78587,2.79512,46000000.0
2008-10-30 18:10:00,2.79683,2.80017,2.79107,2.79404,44890000.0
2008-10-30 18:15:00,2.795,2.7969,2.78975,2.79103,51880000.0
2008-10-30 18:20:00,2.7902,2.79295,2.78161,2.78819,43380000.0
2008-10-30 18:25:00,2.78481,2.79073,2.78481,2.78727,34130000.0
2008-10-30 18:30:00,2.78878,2.79147,2.78319,2.78319,57630000.0
2008-10-30 18:35:00,2.7857,2.7857,2.77661,2.78412,53510000.0
2008-10-30 18:40:00,2.78343,2.78499,2.77741,2.78373,53760000.0
2008-10-30 18:45:00,2.78253,2.78654,2.7783,2.78253,48750000.0
2008-10-30 18:50:00,2.78156,2.78341,2.7783,2.78205,48760000.0
2008-10-30 18:55:00,2.78028,2.78673,2.7799,2.78601,50130000.0
2008-10-30 19:00:00,2.78793,2.79072,2.78231,2.78347,44130000.0
2008-10-30 19:05:00,2.78398,2.78826,2.77829,2.78316,49750000.0
2008-10-30 19:10:00,2.78318,2.7843,2.7796,2.78202,43010000.0
2008-10-30 19:15:00,2.78102,2.78604,2.78012,2.78018,68130000.0
2008-10-30 19:20:00,2.78475,2.78859,2.7792,2.78859,47880000.0
2008-10-30 19:25:00,2.78468,2.78912,2.78022,2.78787,34500000.0
2008-10-30 19:30:00,2.79013,2.79557,2.78467,2.78936,49000000.0
2008-10-30 19:35:00,2.78833,2.79283,2.78366,2.78701,40380000.0
2008-10-30 19:40:00,2.78435,2.79193,2.78211,2.78714,37390000.0
2008-10-30 19:45:00,2.7849,2.78952,2.78278,2.78288,36250000.0
2008-10-30 19:50:00,2.78717,2.78717,2.78045,2.78484,41750000.0
2008-10-30 19:55:00,2.78481,2.78629,2.77545,2.78162,60500000.0
2008-10-30 20:00:00,2.78058,2.78293,2.77659,2.78079,44750000.0
2008-10-30 20:05:00,2.78255,2.78727,2.77598,2.78016,52010000.0
2008-10-30 20:10:00,2.78013,2.78405,2.7775,2.78213,43630000.0
2008-10-30 20:15:00,2.78209,2.78562,2.77533,2.78456,37750000.0
2008-10-30 20:20:00,2.78199,2.7858,2.77182,2.77297,54630000.0
2008-10-30 20:25:00,2.77286,2.77425,2.76453,2.76771,51880000.0
2008-10-30 20:30:00,2.76637,2.77736,2.76247,2.77185,50000000.0
2008-10-30 20:35:00,2.76952,2.77644,2.76447,2.7726,55000000.0
2008-10-30 20:40:00,2.77405,2.78106,2.7691,2.77977,59880000.0
2008-10-30 20:45:00,2.77833,2.78171,2.77442,2.77755,37500000.0
2008-10-30 20:50:00,2.77473,2.77839,2.77165,2.77548,39380000.0
2008-10-30 20:55:00,2.77568,2.77778,2.76877,2.7735,46890000.0
2008-10-30 21:00:00,2.77483,2.77783,2.76815,2.77169,47880000.0
2008-10-30 21:05:00,2.77072,2.77262,2.76576,2.76865,39630000.0
2008-10-30 21:10:00,2.76764,2.77609,2.76764,2.77221,38000000.0
2008-10-30 21:15:00,2.77696,2.78173,2.77265,2.78035,41380000.0
2008-10-30 21:20:00,2.78075,2.78703,2.77814,2.78226,44010000.0
2008-10-30 21:25:00,2.78395,2.78534,2.77916,2.78297,35750000.0
2008-10-30 21:30:00,2.78307,2.78773,2.77847,2.78651,39630000.0
2008-10-30 21:35:00,2.78258,2.7902,2.78149,2.78217,44510000.0
2008-10-30 21:40:00,2.78516,2.78735,2.7805,2.78577,52750000.0
2008-10-30 21:45:00,2.78554,2.78881,2.77977,2.78131,40380000.0
2008-10-30 21:50:00,2.78212,2.78591,2.78137,2.78591,35000000.0
2008-10-30 21:55:00,2.78574,2.78587,2.77928,2.78012,41630000.0
2008-10-30 22:00:00,2.78117,2.78532,2.7768,2.78203,29000000.0
2008-10-30 22:05:00,2.78115,2.78459,2.777,2.78116,45380000.0
2008-10-30 22:10:00,2.78027,2.78416,2.77653,2.78342,36000000.0
2008-10-30 22:15:00,2.78313,2.7833,2.77604,2.77604,40880000.0
2008-10-30 22:20:00,2.77606,2.77661,2.768,2.768,48000000.0
2008-10-30 22:25:00,2.77188,2.77568,2.76938,2.77024,40880000.0
2008-10-30 22:30:00,2.77201,2.77637,2.7695,2.77444,37890000.0
2008-10-30 22:35:00,2.77499,2.77665,2.77128,2.77509,43880000.0
2008-10-30 22:40:00,2.77213,2.77995,2.77213,2.7728,42500000.0
2008-10-30 22:45:00,2.77741,2.78317,2.77299,2.78307,42250000.0
2008-10-30 22:50:00,2.77735,2.78391,2.77735,2.78013,32500000.0
2008-10-30 22:55:00,2.78387,2.7848,2.77875,2.78322,48880000.0
2008-10-30 23:00:00,2.77677,2.78457,2.77677,2.78367,41000000.0
2008-10-30 23:05:00,2.77812,2.7867,2.77812,2.78458,38630000.0
2008-10-30 23:10:00,2.78229,2.78873,2.77785,2.78491,43010000.0
2008-10-30 23:15:00,2.78694,2.78694,2.78033,2.78552,37500000.0
2008-10-30 23:20:00,2.78536,2.7864,2.78094,2.78442,25250000.0
2008-10-30 23:25:00,2.78479,2.78671,2.78088,2.78441,25250000.0
2008-10-30 23:30:00,2.78488,2.78882,2.78133,2.78547,60630000.0
2008-10-30 23:35:00,2.78715,2.79299,2.784,2.78599,47630000.0
2008-10-30 23:40:00,2.78911,2.79445,2.78641,2.7911,57270000.0
2008-10-30 23:45:00,2.78814,2.79821,2.7872,2.79599,51140000.0
2008-10-30 23:50:00,2.7958,2.79754,2.79145,2.79662,38750000.0
2008-10-30 23:55:00,2.79649,2.79668,2.7915,2.79569,49260000.0
2008-10-31 00:00:00,2.7942,2.79721,2.78969,2.79183,51400000.0
2008-10-31 00:05:00,2.79385,2.79447,2.78743,2.79126,45250000.0
2008-10-31 00:10:00,2.79213,2.795,2.78832,2.79448,44630000.0
2008-10-31 00:15:00,2.79342,2.79903,2.79188,2.7972,40140000.0
2008-10-31 00:20:00,2.79411,2.79716,2.79367,2.79376,43640000.0
2008-10-31 00:25:00,2.79318,2.79682,2.78895,2.7927,56270000.0
2008-10-31 00:30:00,2.79429,2.7951,2.78691,2.78948,54510000.0
2008-10-31 00:35:00,2.78966,2.79438,2.78802,2.7887,44750000.0
2008-10-31 00:40:00,2.79283,2.79584,2.78821,2.79214,44880000.0
2008-10-31 00:45:00,2.79271,2.7957,2.78947,2.79239,37750000.0
2008-10-31 00:50:00,2.79273,2.79521,2.78979,2.7932,41380000.0
2008-10-31 00:55:00,2.79175,2.79454,2.78859,2.79199,47010000.0
2008-10-31 01:00:00,2.7913,2.7923,2.78833,2.79074,47520000.0
2008-10-31 01:05:00,2.78747,2.79288,2.78413,2.787,56510000.0
2008-10-31 01:10:00,2.78915,2.79099,2.78384,2.78908,43510000.0
2008-10-31 01:15:00,2.78733,2.79272,2.78498,2.79162,43130000.0
2008-10-31 01:20:00,2.79358,2.80008,2.78934,2.79502,50390000.0
2008-10-31 01:25:00,2.79589,2.80444,2.79459,2.80133,50000000.0
2008-10-31 01:30:00,2.80044,2.8029,2.79488,2.79872,48880000.0
2008-10-31 01:35:00,2.7989,2.80126,2.7937,2.79644,44140000.0
2008-10-31 01:40:00,2.79836,2.80285,2.7939,2.79989,51630000.0
2008-10-31 01:45:00,2.80076,2.80076,2.79458,2.79612,51630000.0
2008-10-31 01:50:00,2.79719,2.80037,2.79251,2.79832,58250000.0
2008-10-31 01:55:00,2.79965,2.80056,2.79656,2.79733,42880000.0
2008-10-31 02:00:00,2.79452,2.79686,2.78912,2.79337,41130000.0
2008-10-31 02:05:00,2.80068,2.80584,2.79863,2.80067,41000000.0
2008-10-31 02:10:00,2.80494,2.80615,2.79851,2.80523,52000000.0
2008-10-31 02:15:00,2.80305,2.80734,2.79939,2.80734,52130000.0
2008-10-31 02:20:00,2.806,2.815,2.79927,2.81452,45000000.0
2008-10-31 02:25:00,2.81499,2.82212,2.80823,2.82104,40250000.0
2008-10-31 02:30:00,2.8235,2.82696,2.81698,2.82585,56760000.0
2008-10-31 02:35:00,2.82201,2.83079,2.8192,2.83079,41000000.0
2008-10-31 02:40:00,2.83156,2.83156,2.82074,2.8261,47500000.0
2008-10-31 02:45:00,2.82769,2.82769,2.82075,2.82237,48640000.0
2008-10-31 02:50:00,2.82221,2.8258,2.815,2.81716,40380000.0
2008-10-31 02:55:00,2.81872,2.82012,2.81318,2.81751,50130000.0
2008-10-31 03:00:00,2.81939,2.82293,2.81322,2.82153,43750000.0
2008-10-31 03:05:00,2.8216,2.8216,2.81288,2.8176,44890000.0
2008-10-31 03:10:00,2.81579,2.81775,2.81116,2.81184,50260000.0
2008-10-31 03:15:00,2.8104,2.81302,2.80683,2.80817,38500000.0
2008-10-31 03:20:00,2.81208,2.81473,2.80733,2.81215,48750000.0
2008-10-31 03:25:00,2.81249,2.81491,2.8091,2.81482,36000000.0
2008-10-31 03:30:00,2.81428,2.81514,2.80802,2.8116,50760000.0
2008-10-31 03:35:00,2.81494,2.81494,2.81016,2.81162,45630000.0
2008-10-31 03:40:00,2.80812,2.8152,2.80812,2.81355,52000000.0
2008-10-31 03:45:00,2.81446,2.82105,2.81326,2.81836,43760000.0
2008-10-31 03:50:00,2.81551,2.81802,2.80852,2.81367,44760000.0
2008-10-31 03:55:00,2.81275,2.81452,2.80644,2.81134,41000000.0
2008-10-31 04:00:00,2.81139,2.81254,2.8084,2.81002,40380000.0
2008-10-31 04:05:00,2.81089,2.81406,2.8046,2.80757,44520000.0
2008-10-31 04:10:00,2.80452,2.81189,2.80452,2.80924,52260000.0
2008-10-31 04:15:00,2.81,2.81128,2.8049,2.80839,51000000.0
2008-10-31 04:20:00,2.8113,2.81444,2.80805,2.81088,41880000.0
2008-10-31 04:25:00,2.81368,2.81647,2.80889,2.81062,46510000.0
2008-10-31 04:30:00,2.80738,2.8136,2.80618,2.80904,46250000.0
2008-10-31 04:35:00,2.8109,2.81663,2.8079,2.81084,41000000.0
2008-10-31 04:40:00,2.81458,2.81615,2.80811,2.8132,46380000.0
2008-10-31 04:45:00,2.81171,2.81289,2.79892,2.80351,45760000.0
2008-10-31 04:50:00,2.80332,2.81022,2.79814,2.80868,37000000.0
2008-10-31 04:55:00,2.8061,2.81112,2.80552,2.81066,46630000.0
2008-10-31 05:00:00,2.81,2.8105,2.80568,2.80702,48270000.0
2008-10-31 05:05:00,2.80832,2.80872,2.79848,2.80311,50130000.0
2008-10-31 05:10:00,2.80283,2.81393,2.80192,2.81318,41130000.0
2008-10-31 05:15:00,2.81283,2.81314,2.80637,2.81108,47500000.0
2008-10-31 05:20:00,2.80933,2.81329,2.80547,2.81286,52510000.0
2008-10-31 05:25:00,2.80974,2.81301,2.80623,2.81059,45130000.0
2008-10-31 05:30:00,2.81068,2.81138,2.80558,2.81013,38000000.0
2008-10-31 05:35:00,2.81061,2.81111,2.80065,2.80949,47000000.0
2008-10-31 05:40:00,2.80976,2.80983,2.80282,2.80726,36760000.0
2008-10-31 05:45:00,2.80977,2.80983,2.80466,2.80813,40250000.0
2008-10-31 05:50:00,2.80625,2.80722,2.80061,2.80512,50890000.0
2008-10-31 05:55:00,2.80296,2.80604,2.80048,2.80368,45380000.0
2008-10-31 06:00:00,2.79956,2.8049,2.79661,2.79994,47260000.0
2008-10-31 06:05:00,2.80601,2.80712,2.79979,2.80407,56500000.0
2008-10-31 06:10:00,2.80601,2.80927,2.80333,2.80769,42130000.0
2008-10-31 06:15:00,2.80657,2.80923,2.80224,2.80657,41380000.0
2008-10-31 06:20:00,2.80692,2.81041,2.80296,2.80659,51760000.0
2008-10-31 06:25:00,2.81085,2.81085,2.80449,2.80844,46500000.0
2008-10-31 06:30:00,2.80653,2.80905,2.80207,2.80207,54250000.0
2008-10-31 06:35:00,2.8024,2.8053,2.79875,2.80259,50250000.0
2008-10-31 06:40:00,2.80231,2.80561,2.79837,2.80274,41250000.0
2008-10-31 06:45:00,2.80498,2.80696,2.79782,2.80696,50510000.0
2008-10-31 06:50:00,2.80265,2.8099,2.80109,2.80394,45630000.0
2008-10-31 06:55:00,2.8054,2.82033,2.80004,2.82033,49130000.0
2008-10-31 07:00:00,2.82047,2.82066,2.8071,2.81078,45880000.0
2008-10-31 07:05:00,2.81154,2.81646,2.80233,2.80684,45750000.0
2008-10-31 07:10:00,2.80954,2.81043,2.80403,2.80876,44380000.0
2008-10-31 07:15:00,2.8082,2.81012,2.80372,2.80591,44250000.0
2008-10-31 07:20:00,2.80531,2.8086,2.80184,2.80422,42380000.0
2008-10-31 07:25:00,2.80543,2.81078,2.8021,2.8086,65130000.0
2008-10-31 07:30:00,2.80972,2.8136,2.8027,2.80994,52500000.0
2008-10-31 07:35:00,2.8106,2.81567,2.80604,2.81153,44380000.0
2008-10-31 07:40:00,2.81165,2.81465,2.80533,2.80834,51630000.0
2008-10-31 07:45:00,2.80646,2.81018,2.80312,2.80627,44130000.0
2008-10-31 07:50:00,2.80981,2.81161,2.80354,2.81074,43130000.0
2008-10-31 07:55:00,2.81106,2.81174,2.80561,2.80882,45750000.0
2008-10-31 08:00:00,2.80978,2.81354,2.80521,2.80993,50510000.0
2008-10-31 08:05:00,2.81305,2.81372,2.8082,2.81372,48630000.0
2008-10-31 08:10:00,2.80824,2.8165,2.8074,2.81132,46750000.0
2008-10-31 08:15:00,2.81175,2.81751,2.80951,2.81751,43130000.0
2008-10-31 08:20:00,2.8157,2.82283,2.81177,2.8226,51630000.0
2008-10-31 08:25:00,2.81984,2.82811,2.81884,2.82353,40260000.0
2008-10-31 08:30:00,2.82322,2.8289,2.82046,2.82614,52500000.0
2008-10-31 08:35:00,2.82992,2.8367,2.82628,2.83345,41000000.0
2008-10-31 08:40:00,2.83022,2.83498,2.8262,2.83084,48010000.0
2008-10-31 08:45:00,2.8312,2.84117,2.82805,2.8396,56000000.0
2008-10-31 08:50:00,2.83851,2.84314,2.83227,2.84314,44880000.0
2008-10-31 08:55:00,2.8409,2.84656,2.83478,2.83818,47770000.0
2008-10-31 09:00:00,2.83864,2.84955,2.8384,2.84649,54770000.0
2008-10-31 09:05:00,2.84471,2.84784,2.84126,2.84162,43500000.0
2008-10-31 09:10:00,2.84301,2.8476,2.83992,2.84624,36750000.0
2008-10-31 09:15:00,2.84744,2.85147,2.84004,2.85052,47750000.0
2008-10-31 09:20:00,2.85008,2.85179,2.84512,2.84921,54750000.0
2008-10-31 09:25:00,2.85121,2.86115,2.85076,2.85648,53510000.0
2008-10-31 09:30:00,2.85429,2.85529,2.84719,2.85526,41250000.0
2008-10-31 09:35:00,2.85456,2.85567,2.84814,2.85567,44630000.0
2008-10-31 09:40:00,2.85493,2.8642,2.85019,2.8642,46010000.0
2008-10-31 09:45:00,2.86305,2.86793,2.85668,2.86752,37260000.0
2008-10-31 09:50:00,2.86486,2.8662,2.85471,2.86065,41250000.0
2008-10-31 09:55:00,2.86068,2.86276,2.85382,2.85948,60260000.0
2008-10-31 10:00:00,2.86138,2.86409,2.85335,2.86134,59380000.0
2008-10-31 10:05:00,2.86211,2.86576,2.85398,2.85407,52890000.0
2008-10-31 10:10:00,2.85782,2.85865,2.85112,2.85865,42260000.0
2008-10-31 10:15:00,2.8543,2.86411,2.8521,2.86411,38380000.0
2008-10-31 10:20:00,2.86183,2.87359,2.85821,2.87236,38250000.0
2008-10-31 10:25:00,2.87219,2.87769,2.87001,2.87267,41010000.0
2008-10-31 10:30:00,2.87261,2.87525,2.86416,2.86958,47500000.0
2008-10-31 10:35:00,2.86856,2.87009,2.85885,2.86367,55260000.0
2008-10-31 10:40:00,2.86499,2.86657,2.85574,2.85945,48250000.0
2008-10-31 10:45:00,2.86286,2.86774,2.85785,2.85882,48500000.0
2008-10-31 10:50:00,2.86075,2.86293,2.85903,2.86176,36750000.0
2008-10-31 10:55:00,2.8602,2.86088,2.85403,2.86074,40880000.0
2008-10-31 11:00:00,2.8611,2.86186,2.85468,2.85862,44010000.0
2008-10-31 11:05:00,2.85883,2.85898,2.85081,2.85321,48760000.0
2008-10-31 11:10:00,2.85466,2.85495,2.84743,2.84784,51890000.0
2008-10-31 11:15:00,2.85028,2.85113,2.84681,2.85005,44380000.0
2008-10-31 11:20:00,2.84858,2.8546,2.845,2.85422,50880000.0
2008-10-31 11:25:00,2.85439,2.85644,2.84963,2.85262,47130000.0
2008-10-31 11:30:00,2.85219,2.85447,2.84521,2.84944,46500000.0
2008-10-31 11:35:00,2.84524,2.84886,2.84025,2.8442,53250000.0
2008-10-31 11:40:00,2.84301,2.84555,2.83825,2.8421,42750000.0
2008-10-31 11:45:00,2.8436,2.8477,2.8355,2.84343,41510000.0
2008-10-31 11:50:00,2.84429,2.84694,2.84007,2.84442,46130000.0
2008-10-31 11:55:00,2.84428,2.84502,2.82916,2.83143,54630000.0
2008-10-31 12:00:00,2.83135,2.83135,2.81628,2.82545,38000000.0
2008-10-31 12:05:00,2.82473,2.83172,2.82258,2.83077,43390000.0
2008-10-31 12:10:00,2.83439,2.83973,2.82761,2.83948,37380000.0
2008-10-31 12:15:00,2.83887,2.84403,2.83506,2.84254,45520000.0
2008-10-31 12:20:00,2.84109,2.84412,2.83586,2.83586,47130000.0
2008-10-31 12:25:00,2.83781,2.84133,2.83376,2.83614,45140000.0
2008-10-31 12:30:00,2.83694,2.84289,2.83216,2.84196,43270000.0
2008-10-31 12:35:00,2.84176,2.84289,2.83698,2.83698,44250000.0
2008-10-31 12:40:00,2.833,2.83767,2.8284,2.83298,43130000.0
2008-10-31 12:45:00,2.83719,2.8407,2.83376,2.83825,41380000.0
2008-10-31 12:50:00,2.83943,2.84454,2.83586,2.84374,53510000.0
2008-10-31 12:55:00,2.84104,2.8464,2.83546,2.83852,54630000.0
2008-10-31 13:00:00,2.84206,2.84248,2.83234,2.8366,48500000.0
2008-10-31 13:05:00,2.83184,2.83616,2.82324,2.82439,39880000.0
2008-10-31 13:10:00,2.82591,2.82777,2.81831,2.82498,45750000.0
2008-10-31 13:15:00,2.8237,2.83354,2.82019,2.83183,45000000.0
2008-10-31 13:20:00,2.82654,2.8352,2.82633,2.82992,51510000.0
2008-10-31 13:25:00,2.82921,2.83293,2.82524,2.82821,48390000.0
2008-10-31 13:30:00,2.82832,2.83501,2.82832,2.83132,48250000.0
2008-10-31 13:35:00,2.83367,2.83702,2.8302,2.83593,42380000.0
2008-10-31 13:40:00,2.83595,2.84159,2.83535,2.83648,49630000.0
2008-10-31 13:45:00,2.83953,2.8444,2.83212,2.84308,41500000.0
2008-10-31 13:50:00,2.84097,2.84827,2.84045,2.84213,41510000.0
2008-10-31 13:55:00,2.84549,2.84592,2.83776,2.83854,45000000.0
2008-10-31 14:00:00,2.84333,2.84486,2.83235,2.83673,38250000.0
2008-10-31 14:05:00,2.83073,2.83073,2.81457,2.82379,37250000.0
2008-10-31 14:10:00,2.82557,2.82809,2.82,2.82,43380000.0
2008-10-31 14:15:00,2.82184,2.83184,2.82184,2.82792,34880000.0
2008-10-31 14:20:00,2.83474,2.8374,2.82755,2.8339,51500000.0
2008-10-31 14:25:00,2.8338,2.8338,2.82237,2.82906,43130000.0
2008-10-31 14:30:00,2.83016,2.83753,2.82407,2.83591,41000000.0
2008-10-31 14:35:00,2.83137,2.8339,2.82527,2.82527,56500000.0
2008-10-31 14:40:00,2.82581,2.8368,2.824,2.83627,45000000.0
2008-10-31 14:45:00,2.83438,2.83737,2.82989,2.83565,49130000.0
2008-10-31 14:50:00,2.83426,2.8384,2.82668,2.8307,56890000.0
2008-10-31 14:55:00,2.83279,2.83526,2.82762,2.82966,51510000.0
2008-10-31 15:00:00,2.83118,2.83733,2.82227,2.82386,54010000.0
2008-10-31 15:05:00,2.82608,2.8276,2.81291,2.81798,44760000.0
2008-10-31 15:10:00,2.81526,2.82067,2.8109,2.81346,44510000.0
2008-10-31 15:15:00,2.81542,2.82472,2.81414,2.81748,53750000.0
2008-10-31 15:20:00,2.8221,2.82587,2.81501,2.82587,52130000.0
2008-10-31 15:25:00,2.8271,2.8287,2.82131,2.82606,42130000.0
2008-10-31 15:30:00,2.82524,2.82759,2.82072,2.82759,43130000.0
2008-10-31 15:35:00,2.82649,2.8278,2.81877,2.82243,47750000.0
2008-10-31 15:40:00,2.82656,2.82756,2.82125,2.82159,41130000.0
2008-10-31 15:45:00,2.82243,2.82672,2.81875,2.82249,55500000.0
2008-10-31 15:50:00,2.82399,2.83187,2.81815,2.82977,49000000.0
2008-10-31 15:55:00,2.83042,2.8307,2.82395,2.82608,42020000.0
2008-10-31 16:00:00,2.82511,2.82965,2.81872,2.81971,43390000.0
2008-10-31 16:05:00,2.81982,2.82322,2.81545,2.82185,45630000.0
2008-10-31 16:10:00,2.82003,2.82336,2.81428,2.81749,49130000.0
2008-10-31 16:15:00,2.81369,2.81862,2.80774,2.81023,52010000.0
2008-10-31 16:20:00,2.81362,2.82123,2.81197,2.81814,46000000.0
2008-10-31 16:25:00,2.81967,2.82609,2.8188,2.82491,47890000.0
2008-10-31 16:30:00,2.8245,2.8245,2.81206,2.81638,43130000.0
2008-10-31 16:35:00,2.81723,2.81962,2.81035,2.81385,47130000.0
2008-10-31 16:40:00,2.8142,2.81486,2.80727,2.80862,41140000.0
2008-10-31 16:45:00,2.81032,2.81695,2.80674,2.81466,44380000.0
2008-10-31 16:50:00,2.81408,2.81408,2.80481,2.8068,34000000.0
2008-10-31 16:55:00,2.81023,2.81469,2.80706,2.81256,42510000.0
2008-10-31 17:00:00,2.81079,2.81247,2.8051,2.8073,41380000.0
2008-10-31 17:05:00,2.80757,2.81253,2.80179,2.80293,47010000.0
2008-10-31 17:10:00,2.79811,2.80605,2.79641,2.79817,34750000.0
2008-10-31 17:15:00,2.79971,2.8006,2.78097,2.78784,45130000.0
2008-10-31 17:20:00,2.78763,2.79709,2.7853,2.78733,46380000.0
2008-10-31 17:25:00,2.78795,2.79367,2.78549,2.79235,41000000.0
2008-10-31 17:30:00,2.79267,2.79459,2.78898,2.79098,47750000.0
2008-10-31 17:35:00,2.78881,2.79477,2.78522,2.79014,47130000.0
2008-10-31 17:40:00,2.79142,2.79483,2.78702,2.79451,47010000.0
2008-10-31 17:45:00,2.79466,2.79925,2.77521,2.78181,40130000.0
2008-10-31 17:50:00,2.78257,2.78415,2.77517,2.78217,50500000.0
2008-10-31 17:55:00,2.78014,2.78139,2.76819,2.76909,41130000.0
2008-10-31 18:00:00,2.76989,2.77279,2.761,2.76142,54760000.0
2008-10-31 18:05:00,2.76289,2.76693,2.7566,2.76234,44750000.0
2008-10-31 18:10:00,2.76388,2.76759,2.75566,2.75847,39500000.0
2008-10-31 18:15:00,2.76017,2.77462,2.7569,2.7678,61380000.0
2008-10-31 18:20:00,2.7673,2.76917,2.75725,2.76361,51500000.0
2008-10-31 18:25:00,2.76338,2.76932,2.76124,2.76574,34630000.0
2008-10-31 18:30:00,2.76716,2.76942,2.7601,2.76293,59130000.0
2008-10-31 18:35:00,2.76462,2.76765,2.75899,2.76366,48020000.0
2008-10-31 18:40:00,2.76407,2.76494,2.75648,2.76163,60380000.0
2008-10-31 18:45:00,2.76112,2.76532,2.75583,2.76196,44500000.0
2008-10-31 18:50:00,2.76209,2.76209,2.75117,2.75402,50000000.0
2008-10-31 18:55:00,2.75412,2.7569,2.74081,2.75109,46130000.0
2008-10-31 19:00:00,2.75078,2.75136,2.73725,2.74736,43880000.0
2008-10-31 19:05:00,2.74851,2.74917,2.73976,2.74471,43000000.0
2008-10-31 19:10:00,2.74493,2.74833,2.74253,2.74468,50630000.0
2008-10-31 19:15:00,2.74258,2.74704,2.73929,2.73929,59510000.0
2008-10-31 19:20:00,2.74542,2.74606,2.73289,2.73628,55890000.0
2008-10-31 19:25:00,2.73942,2.74321,2.73621,2.74107,43130000.0
2008-10-31 19:30:00,2.74255,2.74702,2.73952,2.74467,50130000.0
2008-10-31 19:35:00,2.74473,2.74624,2.73961,2.74332,44260000.0
2008-10-31 19:40:00,2.74375,2.74919,2.73992,2.74536,41380000.0
2008-10-31 19:45:00,2.74591,2.75782,2.74094,2.75762,38380000.0
2008-10-31 19:50:00,2.75806,2.75851,2.74722,2.75183,39000000.0
2008-10-31 19:55:00,2.7499,2.7549,2.74468,2.75362,62630000.0
2008-10-31 20:00:00,2.75417,2.75449,2.74724,2.74927,39750000.0
2008-10-31 20:05:00,2.74796,2.75092,2.7444,2.75031,44250000.0
2008-10-31 20:10:00,2.7497,2.75308,2.74448,2.75292,44130000.0
2008-10-31 20:15:00,2.75274,2.75883,2.74933,2.75692,43630000.0
2008-10-31 20:20:00,2.75601,2.75809,2.74738,2.75516,51880000.0
2008-10-31 20:25:00,2.75765,2.75793,2.75014,2.75555,48130000.0
2008-10-31 20:30:00,2.75373,2.7556,2.74986,2.75432,52250000.0
2008-10-31 20:35:00,2.75233,2.75301,2.74679,2.74684,53000000.0
2008-10-31 20:40:00,2.74909,2.75252,2.74544,2.74872,61500000.0
2008-10-31 20:45:00,2.75044,2.75479,2.74516,2.75391,40750000.0
2008-10-31 20:50:00,2.75218,2.7611,2.74813,2.7611,42260000.0
2008-10-31 20:55:00,2.76038,2.7611,2.74947,2.75467,57880000.0
2008-10-31 21:00:00,2.75271,2.7581,2.74989,2.75745,40380000.0
2008-10-31 21:05:00,2.75762,2.76084,2.75488,2.75625,50250000.0
2008-10-31 21:10:00,2.75155,2.75733,2.75155,2.7517,35380000.0
2008-10-31 21:15:00,2.75699,2.76037,2.75238,2.75827,43000000.0
2008-10-31 21:20:00,2.75995,2.76069,2.75479,2.75676,44000000.0
2008-10-31 21:25:00,2.75825,2.76088,2.75297,2.76088,39130000.0
2008-10-31 21:30:00,2.75967,2.76117,2.75464,2.75829,40750000.0
2008-10-31 21:35:00,2.75165,2.75953,2.75165,2.75623,45260000.0
2008-10-31 21:40:00,2.75886,2.76052,2.75323,2.75749,39500000.0
2008-10-31 21:45:00,2.75969,2.76007,2.7515,2.75426,43510000.0
2008-10-31 21:50:00,2.75675,2.76382,2.75277,2.76333,36760000.0
2008-10-31 21:55:00,2.76329,2.7663,2.75594,2.75594,40760000.0
2008-10-31 22:00:00,2.76313,2.76427,2.75756,2.76215,36500000.0
2008-10-31 22:05:00,2.75705,2.76863,2.75677,2.76756,42880000.0
2008-10-31 22:10:00,2.76331,2.77064,2.76267,2.7673,37250000.0
2008-10-31 22:15:00,2.76866,2.77088,2.76459,2.77088,35750000.0
2008-10-31 22:20:00,2.77017,2.77032,2.76278,2.7632,51500000.0
2008-10-31 22:25:00,2.7626,2.76386,2.75561,2.76191,36500000.0
2008-10-31 22:30:00,2.76267,2.76613,2.75966,2.76552,33630000.0
2008-10-31 22:35:00,2.76521,2.76568,2.75971,2.76266,47750000.0
2008-10-31 22:40:00,2.76603,2.76784,2.7619,2.76719,39630000.0
2008-10-31 22:45:00,2.76593,2.76846,2.7634,2.76787,44380000.0
2008-10-31 22:50:00,2.7684,2.76899,2.76213,2.76656,32130000.0
2008-10-31 22:55:00,2.76626,2.77008,2.76221,2.77008,39500000.0
2008-11-03 06:00:00,2.73947,2.74536,2.73519,2.743,47140000.0
2008-11-03 06:05:00,2.74152,2.74287,2.73444,2.73636,35380000.0
2008-11-03 06:10:00,2.7341,2.7452,2.73384,2.74397,49500000.0
2008-11-03 06:15:00,2.74459,2.74505,2.73935,2.74332,45760000.0
2008-11-03 06:20:00,2.74359,2.74427,2.73766,2.73766,41630000.0
2008-11-03 06:25:00,2.74352,2.74599,2.73975,2.74599,39000000.0
2008-11-03 06:30:00,2.74644,2.74791,2.73965,2.74557,39510000.0
2008-11-03 06:35:00,2.74188,2.74659,2.74053,2.74554,42750000.0
2008-11-03 06:40:00,2.74715,2.74849,2.74123,2.74385,44140000.0
2008-11-03 06:45:00,2.74264,2.74765,2.74115,2.74115,39510000.0
2008-11-03 06:50:00,2.74635,2.74896,2.7427,2.74796,45520000.0
2008-11-03 06:55:00,2.74669,2.74879,2.7425,2.74665,46010000.0
2008-11-03 07:00:00,2.74736,2.74787,2.73703,2.73977,52750000.0
2008-11-03 07:05:00,2.74776,2.74799,2.73953,2.74563,38380000.0
2008-11-03 07:10:00,2.74668,2.74718,2.74018,2.74213,34380000.0
2008-11-03 07:15:00,2.74605,2.74606,2.73639,2.74318,58380000.0
2008-11-03 07:20:00,2.74051,2.74577,2.73786,2.74419,48140000.0
2008-11-03 07:25:00,2.74075,2.74445,2.7351,2.74232,50390000.0
2008-11-03 07:30:00,2.73925,2.74352,2.73546,2.74216,44880000.0
2008-11-03 07:35:00,2.74001,2.74566,2.73661,2.74323,61260000.0
2008-11-03 07:40:00,2.74542,2.74568,2.73718,2.74109,46510000.0
2008-11-03 07:45:00,2.74583,2.7467,2.73675,2.74033,43630000.0
2008-11-03 07:50:00,2.74509,2.74521,2.73802,2.74374,59000000.0
2008-11-03 07:55:00,2.74259,2.74586,2.74022,2.74246,38750000.0
2008-11-03 08:00:00,2.7432,2.7432,2.73426,2.74119,64260000.0
2008-11-03 08:05:00,2.74131,2.74269,2.7338,2.7374,46000000.0
2008-11-03 08:10:00,2.73676,2.73886,2.73129,2.73666,41130000.0
2008-11-03 08:15:00,2.73695,2.73843,2.73174,2.73731,40630000.0
2008-11-03 08:20:00,2.73671,2.73806,2.73242,2.73806,36250000.0
2008-11-03 08:25:00,2.73795,2.7391,2.73254,2.73808,50880000.0
2008-11-03 08:30:00,2.73755,2.73906,2.73084,2.73783,38500000.0
2008-11-03 08:35:00,2.73859,2.74155,2.73265,2.7352,41760000.0
2008-11-03 08:40:00,2.7349,2.7383,2.73066,2.73134,58520000.0
2008-11-03 08:45:00,2.7355,2.73899,2.73353,2.73623,37000000.0
2008-11-03 08:50:00,2.73598,2.73598,2.71986,2.73047,49380000.0
2008-11-03 08:55:00,2.73377,2.74213,2.73308,2.74155,45760000.0
2008-11-03 09:00:00,2.74182,2.74226,2.7368,2.73915,46880000.0
2008-11-03 09:05:00,2.73916,2.74023,2.72278,2.73009,49630000.0
2008-11-03 09:10:00,2.73115,2.73436,2.71729,2.72315,44250000.0
2008-11-03 09:15:00,2.72387,2.72571,2.71851,2.7234,54510000.0
2008-11-03 09:20:00,2.72405,2.72487,2.71886,2.72473,49880000.0
2008-11-03 09:25:00,2.72128,2.72705,2.72057,2.72591,55500000.0
2008-11-03 09:30:00,2.72507,2.73082,2.71482,2.71482,32750000.0
2008-11-03 09:35:00,2.71619,2.71693,2.70763,2.71008,48640000.0
2008-11-03 09:40:00,2.71143,2.71727,2.70659,2.71677,61750000.0
2008-11-03 09:45:00,2.71794,2.71817,2.71006,2.71182,40000000.0
2008-11-03 09:50:00,2.71243,2.71561,2.70604,2.71561,46380000.0
2008-11-03 09:55:00,2.71601,2.72353,2.71368,2.72141,49500000.0
2008-11-03 10:00:00,2.72147,2.73517,2.71707,2.73448,36000000.0
2008-11-03 10:05:00,2.73755,2.75629,2.73476,2.7558,55760000.0
2008-11-03 10:10:00,2.75683,2.75892,2.74035,2.7464,48890000.0
2008-11-03 10:15:00,2.7477,2.75238,2.74459,2.75238,43510000.0
2008-11-03 10:20:00,2.75189,2.76287,2.75189,2.75754,40880000.0
2008-11-03 10:25:00,2.75876,2.76463,2.75684,2.76311,38130000.0
2008-11-03 10:30:00,2.76432,2.76432,2.75705,2.75836,48130000.0
2008-11-03 10:35:00,2.75847,2.76185,2.75579,2.75752,43130000.0
2008-11-03 10:40:00,2.75554,2.759,2.75437,2.759,49260000.0
2008-11-03 10:45:00,2.75524,2.75977,2.75356,2.75388,41380000.0
2008-11-03 10:50:00,2.75856,2.76244,2.75567,2.76115,42750000.0
2008-11-03 10:55:00,2.76146,2.76227,2.7515,2.75809,44500000.0
2008-11-03 11:00:00,2.75755,2.75906,2.75068,2.75433,45000000.0
2008-11-03 11:05:00,2.75484,2.7565,2.74842,2.75428,38760000.0
2008-11-03 11:10:00,2.7543,2.75644,2.74794,2.7545,38380000.0
2008-11-03 11:15:00,2.7546,2.75571,2.74772,2.75394,41880000.0
2008-11-03 11:20:00,2.75133,2.75365,2.74726,2.75166,51880000.0
2008-11-03 11:25:00,2.74941,2.75134,2.74502,2.74977,48000000.0
2008-11-03 11:30:00,2.74793,2.75281,2.74616,2.75199,51750000.0
2008-11-03 11:35:00,2.75026,2.75662,2.74831,2.7542,39890000.0
2008-11-03 11:40:00,2.75319,2.75812,2.75156,2.75515,49750000.0
2008-11-03 11:45:00,2.75509,2.75938,2.75122,2.75482,50520000.0
2008-11-03 11:50:00,2.75826,2.76678,2.75673,2.76485,38500000.0
2008-11-03 11:55:00,2.76554,2.77895,2.76335,2.77272,39880000.0
2008-11-03 12:00:00,2.77089,2.77354,2.76496,2.77354,41380000.0
2008-11-03 12:05:00,2.77227,2.77655,2.768,2.77318,44750000.0
2008-11-03 12:10:00,2.77453,2.77503,2.766,2.77314,50510000.0
2008-11-03 12:15:00,2.7682,2.77507,2.76768,2.77292,35760000.0
2008-11-03 12:20:00,2.77048,2.77435,2.76776,2.77278,48630000.0
2008-11-03 12:25:00,2.77322,2.77579,2.76983,2.77321,45630000.0
2008-11-03 12:30:00,2.77521,2.77853,2.77062,2.7777,40000000.0
2008-11-03 12:35:00,2.77614,2.78031,2.77026,2.77965,50630000.0
2008-11-03 12:40:00,2.77484,2.78018,2.77278,2.77496,49880000.0
2008-11-03 12:45:00,2.77358,2.77794,2.77343,2.77618,44760000.0
2008-11-03 12:50:00,2.77753,2.77753,2.77233,2.77722,39880000.0
2008-11-03 12:55:00,2.77251,2.7791,2.76977,2.77433,72380000.0
2008-11-03 13:00:00,2.77429,2.7757,2.76843,2.77138,57640000.0
2008-11-03 13:05:00,2.7709,2.77222,2.76103,2.76208,44750000.0
2008-11-03 13:10:00,2.76434,2.76434,2.7529,2.75545,51000000.0
2008-11-03 13:15:00,2.75541,2.75579,2.75006,2.75401,45380000.0
2008-11-03 13:20:00,2.75188,2.76261,2.75188,2.75815,47130000.0
2008-11-03 13:25:00,2.75762,2.7632,2.75592,2.76266,44890000.0
2008-11-03 13:30:00,2.76201,2.76546,2.75677,2.76312,47380000.0
2008-11-03 13:35:00,2.76241,2.76397,2.75523,2.75894,42000000.0
2008-11-03 13:40:00,2.75914,2.76605,2.75914,2.76401,41140000.0
2008-11-03 13:45:00,2.75986,2.76533,2.75986,2.76273,50250000.0
2008-11-03 13:50:00,2.7617,2.76423,2.75982,2.76028,50380000.0
2008-11-03 13:55:00,2.7612,2.76243,2.7578,2.76103,42260000.0
2008-11-03 14:00:00,2.75656,2.76392,2.75656,2.76392,46130000.0
2008-11-03 14:05:00,2.76319,2.76535,2.75851,2.76183,42000000.0
2008-11-03 14:10:00,2.7663,2.76873,2.76271,2.76444,41380000.0
2008-11-03 14:15:00,2.76295,2.76853,2.76174,2.76738,53500000.0
2008-11-03 14:20:00,2.76806,2.76864,2.75961,2.76675,54750000.0
2008-11-03 14:25:00,2.76684,2.7682,2.76123,2.76318,46760000.0
2008-11-03 14:30:00,2.76374,2.76868,2.76142,2.76639,46630000.0
2008-11-03 14:35:00,2.76711,2.76711,2.76253,2.76361,51250000.0
2008-11-03 14:40:00,2.76731,2.76731,2.76079,2.76438,51250000.0
2008-11-03 14:45:00,2.76504,2.76685,2.7601,2.76233,43250000.0
2008-11-03 14:50:00,2.76316,2.76951,2.75686,2.76631,39750000.0
2008-11-03 14:55:00,2.7685,2.76972,2.75922,2.76531,53000000.0
2008-11-03 15:00:00,2.76468,2.76936,2.76106,2.76621,54250000.0
2008-11-03 15:05:00,2.76836,2.77367,2.76629,2.77262,53630000.0
2008-11-03 15:10:00,2.77352,2.77352,2.76725,2.77155,44630000.0
2008-11-03 15:15:00,2.7688,2.77344,2.7669,2.76769,51880000.0
2008-11-03 15:20:00,2.77198,2.77429,2.76788,2.77412,48000000.0
2008-11-03 15:25:00,2.7747,2.77889,2.77201,2.77654,39630000.0
2008-11-03 15:30:00,2.77547,2.78368,2.7742,2.78227,45000000.0
2008-11-03 15:35:00,2.78095,2.78542,2.77766,2.78092,45630000.0
2008-11-03 15:40:00,2.78197,2.78859,2.77859,2.78604,46750000.0
2008-11-03 15:45:00,2.7877,2.7898,2.78238,2.78946,39750000.0
2008-11-03 15:50:00,2.78948,2.79232,2.78616,2.78882,44750000.0
2008-11-03 15:55:00,2.78951,2.79,2.78432,2.78863,57750000.0
2008-11-03 16:00:00,2.78896,2.79196,2.78535,2.79196,46390000.0
2008-11-03 16:05:00,2.79142,2.80095,2.78718,2.80077,43760000.0
2008-11-03 16:10:00,2.80167,2.81001,2.79653,2.80654,43510000.0
2008-11-03 16:15:00,2.80575,2.81299,2.80414,2.81004,46010000.0
2008-11-03 16:20:00,2.81085,2.8176,2.80395,2.80395,43500000.0
2008-11-03 16:25:00,2.80633,2.80699,2.7954,2.79857,45750000.0
2008-11-03 16:30:00,2.79841,2.79884,2.78892,2.79174,45130000.0
2008-11-03 16:35:00,2.79059,2.79202,2.78122,2.78523,56380000.0
2008-11-03 16:40:00,2.78607,2.78899,2.78349,2.78707,41000000.0
2008-11-03 16:45:00,2.7863,2.78884,2.78082,2.78304,44520000.0
2008-11-03 16:50:00,2.78124,2.7859,2.7787,2.78473,52130000.0
2008-11-03 16:55:00,2.78604,2.78889,2.78236,2.7865,46130000.0
2008-11-03 17:00:00,2.78746,2.80601,2.78504,2.79845,55750000.0
2008-11-03 17:05:00,2.7998,2.7998,2.78702,2.78702,38000000.0
2008-11-03 17:10:00,2.78628,2.7917,2.78349,2.78791,41130000.0
2008-11-03 17:15:00,2.78675,2.78878,2.78132,2.7854,49250000.0
2008-11-03 17:20:00,2.78313,2.78932,2.77741,2.78852,50000000.0
2008-11-03 17:25:00,2.78833,2.78985,2.77903,2.78331,49640000.0
2008-11-03 17:30:00,2.78758,2.78803,2.78095,2.78235,48000000.0
2008-11-03 17:35:00,2.78148,2.7844,2.77519,2.77864,41500000.0
2008-11-03 17:40:00,2.77737,2.78421,2.77224,2.77702,45750000.0
2008-11-03 17:45:00,2.78152,2.78418,2.77786,2.78085,41630000.0
2008-11-03 17:50:00,2.77831,2.78155,2.77453,2.78076,46510000.0
2008-11-03 17:55:00,2.78029,2.78211,2.77401,2.77968,56130000.0
2008-11-03 18:00:00,2.7834,2.78416,2.77516,2.78015,54880000.0
2008-11-03 18:05:00,2.78424,2.79461,2.7809,2.79043,40260000.0
2008-11-03 18:10:00,2.79347,2.79367,2.78518,2.79367,38500000.0
2008-11-03 18:15:00,2.79382,2.79853,2.79144,2.79513,49510000.0
2008-11-03 18:20:00,2.79688,2.79688,2.7803,2.78589,46010000.0
2008-11-03 18:25:00,2.78727,2.78809,2.77565,2.78079,34760000.0
2008-11-03 18:30:00,2.7823,2.78391,2.77497,2.77955,53140000.0
2008-11-03 18:35:00,2.77901,2.78118,2.7748,2.77861,55380000.0
2008-11-03 18:40:00,2.78268,2.78534,2.77553,2.7792,48010000.0
2008-11-03 18:45:00,2.77843,2.78074,2.7705,2.77277,35250000.0
2008-11-03 18:50:00,2.77531,2.78003,2.77127,2.77127,50130000.0
2008-11-03 18:55:00,2.77428,2.78748,2.76991,2.78496,47640000.0
2008-11-03 19:00:00,2.78579,2.78891,2.7745,2.77554,49510000.0
2008-11-03 19:05:00,2.77929,2.78443,2.77173,2.77889,39760000.0
2008-11-03 19:10:00,2.77756,2.78994,2.77756,2.78263,46250000.0
2008-11-03 19:15:00,2.77792,2.7864,2.77584,2.78227,42880000.0
2008-11-03 19:20:00,2.78157,2.78964,2.78153,2.78379,42630000.0
2008-11-03 19:25:00,2.78404,2.78849,2.7801,2.78225,49130000.0
2008-11-03 19:30:00,2.78131,2.78215,2.7754,2.77976,41020000.0
2008-11-03 19:35:00,2.78137,2.78589,2.77905,2.78474,48250000.0
2008-11-03 19:40:00,2.78412,2.78972,2.78003,2.78972,44260000.0
2008-11-03 19:45:00,2.7895,2.78983,2.77729,2.77844,47880000.0
2008-11-03 19:50:00,2.78337,2.78447,2.77901,2.7836,45250000.0
2008-11-03 19:55:00,2.78287,2.78492,2.77477,2.78061,52250000.0
2008-11-03 20:00:00,2.7795,2.78407,2.7782,2.78201,46260000.0
2008-11-03 20:05:00,2.7821,2.7868,2.77869,2.78541,44010000.0
2008-11-03 20:10:00,2.78126,2.78468,2.7761,2.77667,47640000.0
2008-11-03 20:15:00,2.78029,2.78275,2.76833,2.78275,43250000.0
2008-11-03 20:20:00,2.78519,2.7878,2.77115,2.77315,50000000.0
2008-11-03 20:25:00,2.77334,2.77698,2.76461,2.76461,46630000.0
2008-11-03 20:30:00,2.76585,2.76695,2.76076,2.76616,58880000.0
2008-11-03 20:35:00,2.76419,2.77086,2.76106,2.76523,43130000.0
2008-11-03 20:40:00,2.7646,2.77301,2.76329,2.76674,42500000.0
2008-11-03 20:45:00,2.76641,2.77346,2.76487,2.77205,43640000.0
2008-11-03 20:50:00,2.77267,2.77394,2.76042,2.76172,51500000.0
2008-11-03 20:55:00,2.76576,2.7677,2.76028,2.76525,46260000.0
2008-11-03 21:00:00,2.76553,2.77416,2.76495,2.77236,44000000.0
2008-11-03 21:05:00,2.76805,2.77348,2.76331,2.77124,44630000.0
2008-11-03 21:10:00,2.76962,2.7787,2.76221,2.77128,46770000.0
2008-11-03 21:15:00,2.77159,2.77715,2.77067,2.7749,46510000.0
2008-11-03 21:20:00,2.77805,2.77848,2.76818,2.77848,50130000.0
2008-11-03 21:25:00,2.77728,2.78023,2.76985,2.77304,46630000.0
2008-11-03 21:30:00,2.77195,2.77432,2.76814,2.77204,42260000.0
2008-11-03 21:35:00,2.76936,2.77315,2.76172,2.76623,54000000.0
2008-11-03 21:40:00,2.76746,2.78221,2.76333,2.77879,46880000.0
2008-11-03 21:45:00,2.77636,2.78008,2.77255,2.77796,43250000.0
2008-11-03 21:50:00,2.77859,2.78073,2.77355,2.77868,43630000.0
2008-11-03 21:55:00,2.77492,2.78018,2.77456,2.77565,50630000.0
2008-11-03 22:00:00,2.77897,2.78051,2.77425,2.7782,41630000.0
2008-11-03 22:05:00,2.77984,2.78236,2.7757,2.78113,40140000.0
2008-11-03 22:10:00,2.78204,2.78204,2.77605,2.77998,43380000.0
2008-11-03 22:15:00,2.77988,2.79352,2.77611,2.79215,34500000.0
2008-11-03 22:20:00,2.79325,2.79591,2.78774,2.794,43510000.0
2008-11-03 22:25:00,2.79465,2.79619,2.79029,2.79509,36000000.0
2008-11-03 22:30:00,2.79591,2.79633,2.7913,2.79184,47880000.0
2008-11-03 22:35:00,2.79282,2.79321,2.78384,2.7906,49630000.0
2008-11-03 22:40:00,2.78995,2.79034,2.7836,2.78724,43640000.0
2008-11-03 22:45:00,2.78724,2.78789,2.78298,2.78711,41510000.0
2008-11-03 22:50:00,2.78585,2.78957,2.78228,2.78957,45630000.0
2008-11-03 22:55:00,2.78722,2.79095,2.7868,2.78979,56750000.0
2008-11-03 23:00:00,2.79101,2.79207,2.7849,2.78758,38630000.0
2008-11-03 23:05:00,2.78093,2.78898,2.78093,2.78743,35380000.0
2008-11-03 23:10:00,2.78744,2.78801,2.77925,2.78351,46260000.0
2008-11-03 23:15:00,2.78396,2.78615,2.7814,2.78525,52010000.0
2008-11-03 23:20:00,2.7822,2.78776,2.77987,2.78633,38250000.0
2008-11-03 23:25:00,2.78158,2.78752,2.78018,2.78392,39260000.0
2008-11-03 23:30:00,2.78578,2.7886,2.78261,2.78701,47010000.0
2008-11-03 23:35:00,2.78506,2.78917,2.78316,2.78772,44880000.0
2008-11-03 23:40:00,2.78761,2.79522,2.78368,2.79186,49140000.0
2008-11-03 23:45:00,2.79279,2.79787,2.7889,2.79419,43380000.0
2008-11-03 23:50:00,2.79155,2.79773,2.78944,2.79642,45380000.0
2008-11-03 23:55:00,2.79277,2.79531,2.7878,2.79031,39250000.0
2008-11-04 00:00:00,2.78831,2.79493,2.78574,2.7916,44510000.0
2008-11-04 00:05:00,2.79146,2.7999,2.7864,2.7941,46500000.0
2008-11-04 00:10:00,2.79732,2.80139,2.79383,2.79472,40250000.0
2008-11-04 00:15:00,2.79536,2.79702,2.78599,2.78599,40880000.0
2008-11-04 00:20:00,2.79108,2.79468,2.78873,2.79175,38260000.0
2008-11-04 00:25:00,2.79275,2.79378,2.78069,2.78621,49130000.0
2008-11-04 00:30:00,2.78482,2.78797,2.78107,2.78727,36510000.0
2008-11-04 00:35:00,2.78488,2.78789,2.78005,2.7849,46500000.0
2008-11-04 00:40:00,2.78421,2.78961,2.78312,2.78817,41130000.0
2008-11-04 00:45:00,2.78996,2.79113,2.78298,2.78537,47630000.0
2008-11-04 00:50:00,2.78908,2.79513,2.78827,2.79513,49760000.0
2008-11-04 00:55:00,2.79421,2.79607,2.78944,2.79421,48260000.0
2008-11-04 01:00:00,2.79338,2.79374,2.78665,2.79033,53380000.0
2008-11-04 01:05:00,2.7896,2.79134,2.78212,2.78695,33750000.0
2008-11-04 01:10:00,2.78733,2.78966,2.78272,2.78893,47630000.0
2008-11-04 01:15:00,2.78834,2.79175,2.78584,2.79175,53270000.0
2008-11-04 01:20:00,2.79054,2.79346,2.7867,2.78729,48510000.0
2008-11-04 01:25:00,2.78938,2.791,2.78331,2.78912,56640000.0
2008-11-04 01:30:00,2.79055,2.79203,2.78589,2.79203,43640000.0
2008-11-04 01:35:00,2.79385,2.79385,2.78758,2.79192,39380000.0
2008-11-04 01:40:00,2.79019,2.79367,2.78612,2.79114,62390000.0
2008-11-04 01:45:00,2.79122,2.79139,2.7843,2.78843,53000000.0
2008-11-04 01:50:00,2.78641,2.78955,2.7842,2.78855,41380000.0
2008-11-04 01:55:00,2.78594,2.78905,2.7829,2.78594,48130000.0
2008-11-04 02:00:00,2.78613,2.78626,2.77713,2.77979,28890000.0
2008-11-04 02:05:00,2.7828,2.78484,2.77801,2.78044,38500000.0
2008-11-04 02:10:00,2.78195,2.7833,2.77611,2.78024,38500000.0
2008-11-04 02:15:00,2.78035,2.78106,2.7753,2.77903,39380000.0
2008-11-04 02:20:00,2.7808,2.78319,2.77805,2.78084,39750000.0
2008-11-04 02:25:00,2.78133,2.78305,2.77601,2.77784,66390000.0
2008-11-04 02:30:00,2.77995,2.78297,2.7781,2.7811,45250000.0
2008-11-04 02:35:00,2.78306,2.78524,2.78006,2.78524,36380000.0
2008-11-04 02:40:00,2.78522,2.78658,2.78091,2.78658,42510000.0
2008-11-04 02:45:00,2.78531,2.78873,2.7833,2.78488,43380000.0
2008-11-04 02:50:00,2.78708,2.79189,2.78361,2.78765,47000000.0
2008-11-04 02:55:00,2.7927,2.79925,2.7869,2.7955,34500000.0
2008-11-04 03:00:00,2.79714,2.79841,2.78968,2.79445,43130000.0
2008-11-04 03:05:00,2.79429,2.79644,2.78807,2.79615,44000000.0
2008-11-04 03:10:00,2.79426,2.79723,2.79034,2.79354,37130000.0
2008-11-04 03:15:00,2.79402,2.8019,2.7927,2.8019,46880000.0
2008-11-04 03:20:00,2.80192,2.80268,2.79705,2.80252,45630000.0
2008-11-04 03:25:00,2.80295,2.80625,2.79994,2.80625,39880000.0
2008-11-04 03:30:00,2.8025,2.80733,2.80054,2.80597,39880000.0
2008-11-04 03:35:00,2.80412,2.80544,2.79799,2.80083,49260000.0
2008-11-04 03:40:00,2.80004,2.80176,2.79647,2.8014,42380000.0
2008-11-04 03:45:00,2.80079,2.80119,2.79377,2.79908,48880000.0
2008-11-04 03:50:00,2.79851,2.80367,2.78862,2.79228,39010000.0
2008-11-04 03:55:00,2.79223,2.79223,2.78311,2.78577,38260000.0
2008-11-04 04:00:00,2.7864,2.78939,2.78107,2.78767,40640000.0
2008-11-04 04:05:00,2.78763,2.78801,2.78003,2.78492,40250000.0
2008-11-04 04:10:00,2.78495,2.78495,2.77821,2.7816,42250000.0
2008-11-04 04:15:00,2.78485,2.78503,2.77853,2.78252,37250000.0
2008-11-04 04:20:00,2.78203,2.78525,2.77751,2.78351,55000000.0
2008-11-04 04:25:00,2.78494,2.78699,2.78016,2.78016,41250000.0
2008-11-04 04:30:00,2.7857,2.7857,2.77866,2.7836,36380000.0
2008-11-04 04:35:00,2.78444,2.7873,2.77983,2.78429,33250000.0
2008-11-04 04:40:00,2.78667,2.79065,2.78135,2.78983,44250000.0
2008-11-04 04:45:00,2.78993,2.79011,2.78545,2.79,39510000.0
2008-11-04 04:50:00,2.79069,2.79209,2.78514,2.7886,40880000.0
2008-11-04 04:55:00,2.78907,2.79301,2.78609,2.79301,38250000.0
2008-11-04 05:00:00,2.79337,2.79357,2.78725,2.78964,50250000.0
2008-11-04 05:05:00,2.79118,2.79329,2.78733,2.79148,38510000.0
2008-11-04 05:10:00,2.79158,2.79609,2.78782,2.79424,39250000.0
2008-11-04 05:15:00,2.79402,2.79687,2.78908,2.79464,41750000.0
2008-11-04 05:20:00,2.79515,2.79676,2.79132,2.7964,46130000.0
2008-11-04 05:25:00,2.79503,2.79769,2.79245,2.79523,44630000.0
2008-11-04 05:30:00,2.7933,2.80084,2.78981,2.79871,43380000.0
2008-11-04 05:35:00,2.79607,2.79978,2.79207,2.79835,39630000.0
2008-11-04 05:40:00,2.79589,2.79925,2.79216,2.79798,42630000.0
2008-11-04 05:45:00,2.79679,2.79901,2.7909,2.79387,67770000.0
2008-11-04 05:50:00,2.7915,2.79586,2.78878,2.79422,62630000.0
2008-11-04 05:55:00,2.79578,2.79678,2.78742,2.79538,57250000.0
2008-11-04 06:00:00,2.78951,2.79868,2.78951,2.79816,46880000.0
2008-11-04 06:05:00,2.79839,2.80016,2.79133,2.79815,35630000.0
2008-11-04 06:10:00,2.79749,2.80199,2.79589,2.80193,42630000.0
2008-11-04 06:15:00,2.80245,2.80336,2.79543,2.79934,36750000.0
2008-11-04 06:20:00,2.79904,2.80588,2.79819,2.80065,46640000.0
2008-11-04 06:25:00,2.80583,2.80685,2.80069,2.80531,39880000.0
2008-11-04 06:30:00,2.80506,2.8076,2.79721,2.80243,45750000.0
2008-11-04 06:35:00,2.80065,2.80292,2.79308,2.79913,38130000.0
2008-11-04 06:40:00,2.80087,2.80508,2.79511,2.80431,39640000.0
2008-11-04 06:45:00,2.7995,2.80484,2.7991,2.80141,35010000.0
2008-11-04 06:50:00,2.80355,2.80395,2.79869,2.80061,48380000.0
2008-11-04 06:55:00,2.80169,2.80357,2.79913,2.8007,49520000.0
2008-11-04 07:00:00,2.8001,2.80434,2.79298,2.8006,53150000.0
2008-11-04 07:05:00,2.80216,2.80291,2.79635,2.80032,46380000.0
2008-11-04 07:10:00,2.80111,2.80347,2.79664,2.80079,42130000.0
2008-11-04 07:15:00,2.80324,2.80364,2.7946,2.79613,63510000.0
2008-11-04 07:20:00,2.79466,2.79892,2.7923,2.7973,43390000.0
2008-11-04 07:25:00,2.79721,2.79844,2.79217,2.79612,47250000.0
2008-11-04 07:30:00,2.7971,2.79852,2.78859,2.79458,49760000.0
2008-11-04 07:35:00,2.79218,2.79952,2.79111,2.79458,49630000.0
2008-11-04 07:40:00,2.79859,2.80251,2.79294,2.80122,39630000.0
2008-11-04 07:45:00,2.80124,2.80175,2.79356,2.79913,49630000.0
2008-11-04 07:50:00,2.80139,2.80161,2.79357,2.7992,49630000.0
2008-11-04 07:55:00,2.79937,2.80049,2.79552,2.79839,40500000.0
2008-11-04 08:00:00,2.798,2.79805,2.78555,2.79361,55010000.0
2008-11-04 08:05:00,2.79334,2.79489,2.78633,2.7933,45750000.0
2008-11-04 08:10:00,2.79314,2.79593,2.78859,2.79279,42000000.0
2008-11-04 08:15:00,2.79264,2.79427,2.78875,2.7924,38130000.0
2008-11-04 08:20:00,2.79264,2.79566,2.78755,2.79566,33750000.0
2008-11-04 08:25:00,2.79682,2.80138,2.79303,2.7973,46630000.0
2008-11-04 08:30:00,2.79701,2.80063,2.78979,2.79365,41000000.0
2008-11-04 08:35:00,2.79662,2.80032,2.79208,2.79968,45520000.0
2008-11-04 08:40:00,2.7955,2.80054,2.79304,2.79381,60760000.0
2008-11-04 08:45:00,2.79664,2.80233,2.79605,2.8001,46380000.0
2008-11-04 08:50:00,2.79893,2.80188,2.79514,2.80072,45750000.0
2008-11-04 08:55:00,2.79862,2.80253,2.7947,2.80127,51760000.0
2008-11-04 09:00:00,2.80151,2.8046,2.79433,2.80248,47630000.0
2008-11-04 09:05:00,2.8031,2.80722,2.80058,2.80633,49880000.0
2008-11-04 09:10:00,2.80613,2.81091,2.8006,2.80991,48630000.0
2008-11-04 09:15:00,2.81014,2.81153,2.80301,2.80646,47260000.0
2008-11-04 09:20:00,2.80588,2.80803,2.79936,2.80803,45250000.0
2008-11-04 09:25:00,2.80327,2.80728,2.79488,2.79939,55630000.0
2008-11-04 09:30:00,2.79904,2.79926,2.78625,2.79022,34510000.0
2008-11-04 09:35:00,2.79054,2.79647,2.7876,2.7919,46750000.0
2008-11-04 09:40:00,2.79342,2.79413,2.78351,2.79133,63750000.0
2008-11-04 09:45:00,2.79175,2.79353,2.78638,2.78908,34380000.0
2008-11-04 09:50:00,2.7884,2.80028,2.78753,2.79425,47510000.0
2008-11-04 09:55:00,2.79271,2.80393,2.79158,2.79843,54760000.0
2008-11-04 10:00:00,2.7963,2.81239,2.79099,2.81156,38380000.0
2008-11-04 10:05:00,2.80912,2.80912,2.80095,2.80633,50000000.0
2008-11-04 10:10:00,2.8062,2.80744,2.8001,2.80494,45750000.0
2008-11-04 10:15:00,2.80159,2.81138,2.80154,2.81059,45250000.0
2008-11-04 10:20:00,2.80859,2.81068,2.79295,2.79555,41630000.0
2008-11-04 10:25:00,2.80127,2.80654,2.79693,2.80338,42380000.0
2008-11-04 10:30:00,2.80391,2.80769,2.79881,2.80426,41250000.0
2008-11-04 10:35:00,2.80618,2.80898,2.80186,2.80786,43880000.0
2008-11-04 10:40:00,2.8059,2.80759,2.80223,2.80662,48750000.0
2008-11-04 10:45:00,2.80252,2.80566,2.79741,2.79741,46000000.0
2008-11-04 10:50:00,2.80107,2.80319,2.79678,2.80265,52880000.0
2008-11-04 10:55:00,2.8029,2.8029,2.79402,2.79952,46880000.0
2008-11-04 11:00:00,2.7978,2.80057,2.79202,2.79925,41880000.0
2008-11-04 11:05:00,2.79698,2.79978,2.79273,2.79684,40000000.0
2008-11-04 11:10:00,2.79834,2.80029,2.79491,2.79988,36000000.0
2008-11-04 11:15:00,2.79937,2.79937,2.79023,2.79532,37770000.0
2008-11-04 11:20:00,2.795,2.79536,2.78597,2.79264,45750000.0
2008-11-04 11:25:00,2.79318,2.79501,2.78775,2.79219,58130000.0
2008-11-04 11:30:00,2.79148,2.79263,2.78585,2.78994,52630000.0
2008-11-04 11:35:00,2.79044,2.79296,2.78575,2.78919,54130000.0
2008-11-04 11:40:00,2.78744,2.79122,2.78579,2.78805,49640000.0
2008-11-04 11:45:00,2.78862,2.78983,2.78197,2.78369,47500000.0
2008-11-04 11:50:00,2.78699,2.79352,2.7826,2.79096,48130000.0
2008-11-04 11:55:00,2.79118,2.79215,2.78114,2.78608,46380000.0
2008-11-04 12:00:00,2.78575,2.78806,2.78224,2.78677,40750000.0
2008-11-04 12:05:00,2.78393,2.78792,2.77885,2.78576,48260000.0
2008-11-04 12:10:00,2.78646,2.78676,2.7774,2.78287,57750000.0
2008-11-04 12:15:00,2.78101,2.78446,2.77645,2.78189,33250000.0
2008-11-04 12:20:00,2.78055,2.78114,2.76806,2.77315,50880000.0
2008-11-04 12:25:00,2.77439,2.77439,2.76619,2.76874,45760000.0
2008-11-04 12:30:00,2.76998,2.77287,2.76603,2.76947,46880000.0
2008-11-04 12:35:00,2.7717,2.77371,2.76579,2.77185,56750000.0
2008-11-04 12:40:00,2.76704,2.77582,2.76704,2.7733,50130000.0
2008-11-04 12:45:00,2.77047,2.77533,2.76916,2.77426,48880000.0
2008-11-04 12:50:00,2.77375,2.77488,2.76667,2.7715,46130000.0
2008-11-04 12:55:00,2.76751,2.77419,2.76742,2.77223,57140000.0
2008-11-04 13:00:00,2.77228,2.77315,2.76798,2.77233,57880000.0
2008-11-04 13:05:00,2.77213,2.77672,2.76707,2.77329,52510000.0
2008-11-04 13:10:00,2.77594,2.7801,2.77101,2.77673,47880000.0
2008-11-04 13:15:00,2.77723,2.77886,2.77236,2.77668,44630000.0
2008-11-04 13:20:00,2.77416,2.77637,2.76948,2.77343,44510000.0
2008-11-04 13:25:00,2.77431,2.7749,2.76627,2.77006,51630000.0
2008-11-04 13:30:00,2.77085,2.77345,2.76545,2.77345,46140000.0
2008-11-04 13:35:00,2.77184,2.77518,2.76741,2.76891,46760000.0
2008-11-04 13:40:00,2.76945,2.77448,2.76945,2.77297,35260000.0
2008-11-04 13:45:00,2.76876,2.77219,2.76047,2.76348,40630000.0
2008-11-04 13:50:00,2.76278,2.76494,2.76002,2.76338,47250000.0
2008-11-04 13:55:00,2.76615,2.77027,2.76236,2.76898,55380000.0
2008-11-04 14:00:00,2.76393,2.77478,2.76393,2.77429,45000000.0
2008-11-04 14:05:00,2.77275,2.7787,2.76937,2.77471,44130000.0
2008-11-04 14:10:00,2.77742,2.77845,2.77161,2.77332,44750000.0
2008-11-04 14:15:00,2.77173,2.77503,2.76197,2.76833,53630000.0
2008-11-04 14:20:00,2.76927,2.76934,2.76167,2.76824,59130000.0
2008-11-04 14:25:00,2.76679,2.76795,2.7599,2.76126,44880000.0
2008-11-04 14:30:00,2.76432,2.7663,2.75685,2.76378,51640000.0
2008-11-04 14:35:00,2.76309,2.76468,2.75437,2.75437,47500000.0
2008-11-04 14:40:00,2.75277,2.75277,2.73978,2.74437,50880000.0
2008-11-04 14:45:00,2.74452,2.74502,2.7367,2.74014,49880000.0
2008-11-04 14:50:00,2.73949,2.74492,2.7365,2.74065,43260000.0
2008-11-04 14:55:00,2.74271,2.74453,2.7368,2.74265,48500000.0
2008-11-04 15:00:00,2.74035,2.74829,2.73571,2.74363,47380000.0
2008-11-04 15:05:00,2.74672,2.74721,2.74032,2.7443,63500000.0
2008-11-04 15:10:00,2.74429,2.74784,2.74264,2.74639,36880000.0
2008-11-04 15:15:00,2.74495,2.74856,2.74258,2.74368,44140000.0
2008-11-04 15:20:00,2.74816,2.74937,2.74061,2.74442,42010000.0
2008-11-04 15:25:00,2.74471,2.74803,2.73987,2.74602,37760000.0
2008-11-04 15:30:00,2.74329,2.74807,2.73901,2.74556,43880000.0
2008-11-04 15:35:00,2.74367,2.75235,2.74077,2.74918,50130000.0
2008-11-04 15:40:00,2.75005,2.75336,2.746,2.74897,50750000.0
2008-11-04 15:45:00,2.75179,2.75392,2.74574,2.75253,38880000.0
2008-11-04 15:50:00,2.75063,2.75277,2.74611,2.75038,37630000.0
2008-11-04 15:55:00,2.75218,2.7565,2.74889,2.75589,41130000.0
2008-11-04 16:00:00,2.75464,2.75534,2.74415,2.7453,53630000.0
2008-11-04 16:05:00,2.7438,2.74869,2.74193,2.74678,50130000.0
2008-11-04 16:10:00,2.74753,2.75152,2.74211,2.74961,45760000.0
2008-11-04 16:15:00,2.74824,2.75174,2.74593,2.74802,44510000.0
2008-11-04 16:20:00,2.74776,2.75273,2.74522,2.74905,37250000.0
2008-11-04 16:25:00,2.75029,2.75366,2.74469,2.75164,48880000.0
2008-11-04 16:30:00,2.75123,2.75177,2.74362,2.74854,50380000.0
2008-11-04 16:35:00,2.74644,2.74726,2.73159,2.73454,54510000.0
2008-11-04 16:40:00,2.73737,2.73935,2.7302,2.73167,47250000.0
2008-11-04 16:45:00,2.72934,2.73552,2.72688,2.73383,52260000.0
2008-11-04 16:50:00,2.73359,2.73734,2.72866,2.73456,46380000.0
2008-11-04 16:55:00,2.7337,2.74057,2.72916,2.74057,45760000.0
2008-11-04 17:00:00,2.73725,2.75452,2.73642,2.75013,49250000.0
2008-11-04 17:05:00,2.75015,2.75486,2.74265,2.74382,39250000.0
2008-11-04 17:10:00,2.74353,2.74581,2.73353,2.73917,50260000.0
2008-11-04 17:15:00,2.73613,2.73775,2.73204,2.73401,47630000.0
2008-11-04 17:20:00,2.73497,2.73693,2.72865,2.73468,51510000.0
2008-11-04 17:25:00,2.7356,2.7361,2.71913,2.72042,51890000.0
2008-11-04 17:30:00,2.72155,2.72155,2.71119,2.71437,38630000.0
2008-11-04 17:35:00,2.71563,2.71749,2.70351,2.70737,40750000.0
2008-11-04 17:40:00,2.70868,2.70951,2.69691,2.70236,36390000.0
2008-11-04 17:45:00,2.70327,2.7049,2.69475,2.69708,43250000.0
2008-11-04 17:50:00,2.69557,2.70436,2.69319,2.70436,56250000.0
2008-11-04 17:55:00,2.70177,2.70461,2.69626,2.70061,52140000.0
2008-11-04 18:00:00,2.69996,2.70152,2.6901,2.69432,60640000.0
2008-11-04 18:05:00,2.69565,2.69602,2.68751,2.69166,37380000.0
2008-11-04 18:10:00,2.69269,2.69313,2.68447,2.69164,36760000.0
2008-11-04 18:15:00,2.69128,2.69172,2.68582,2.69172,48630000.0
2008-11-04 18:20:00,2.691,2.69474,2.68852,2.69367,45880000.0
2008-11-04 18:25:00,2.69118,2.70057,2.6902,2.69656,38380000.0
2008-11-04 18:30:00,2.69604,2.69657,2.68885,2.69271,59880000.0
2008-11-04 18:35:00,2.69283,2.69507,2.6894,2.69372,47380000.0
2008-11-04 18:40:00,2.69325,2.6956,2.68758,2.69448,45630000.0
2008-11-04 18:45:00,2.69442,2.69915,2.68699,2.68846,36130000.0
2008-11-04 18:50:00,2.68925,2.69224,2.68485,2.68513,47000000.0
2008-11-04 18:55:00,2.68856,2.68867,2.682,2.68635,46630000.0
2008-11-04 19:00:00,2.68313,2.6898,2.67997,2.68781,48010000.0
2008-11-04 19:05:00,2.68867,2.69598,2.68623,2.69174,45000000.0
2008-11-04 19:10:00,2.69142,2.69255,2.6838,2.68719,56260000.0
2008-11-04 19:15:00,2.6851,2.68903,2.6814,2.68586,45010000.0
2008-11-04 19:20:00,2.68635,2.68902,2.68488,2.68766,52260000.0
2008-11-04 19:25:00,2.68319,2.69073,2.68319,2.68936,46880000.0
2008-11-04 19:30:00,2.68823,2.69352,2.68511,2.69055,50260000.0
2008-11-04 19:35:00,2.69217,2.69432,2.68851,2.69432,45260000.0
2008-11-04 19:40:00,2.69451,2.69507,2.68703,2.69162,43880000.0
2008-11-04 19:45:00,2.68961,2.6944,2.68681,2.68944,44750000.0
2008-11-04 19:50:00,2.69259,2.69444,2.68929,2.69401,55750000.0
2008-11-04 19:55:00,2.69411,2.69822,2.68793,2.69537,48750000.0
2008-11-04 20:00:00,2.69171,2.69602,2.68807,2.69496,44000000.0
2008-11-04 20:05:00,2.69403,2.69536,2.689,2.69351,48770000.0
2008-11-04 20:10:00,2.69227,2.6972,2.68854,2.69337,40380000.0
2008-11-04 20:15:00,2.69581,2.69962,2.69019,2.69454,46880000.0
2008-11-04 20:20:00,2.6949,2.69557,2.6901,2.69208,50500000.0
2008-11-04 20:25:00,2.6926,2.69565,2.69137,2.69384,44880000.0
2008-11-04 20:30:00,2.69361,2.69799,2.6885,2.69799,59150000.0
2008-11-04 20:35:00,2.69377,2.69919,2.69302,2.69302,49380000.0
2008-11-04 20:40:00,2.6929,2.69776,2.69059,2.69624,40390000.0
2008-11-04 20:45:00,2.69701,2.69806,2.69164,2.69667,39880000.0
2008-11-04 20:50:00,2.69719,2.69783,2.68919,2.69036,50630000.0
2008-11-04 20:55:00,2.69571,2.70589,2.69042,2.70589,44880000.0
2008-11-04 21:00:00,2.70514,2.72227,2.70489,2.72166,50500000.0
2008-11-04 21:05:00,2.71798,2.72471,2.7113,2.71847,44130000.0
2008-11-04 21:10:00,2.71907,2.71992,2.70381,2.71591,55000000.0
2008-11-04 21:15:00,2.71444,2.71802,2.71126,2.71562,39130000.0
2008-11-04 21:20:00,2.71663,2.71895,2.71305,2.71578,59380000.0
2008-11-04 21:25:00,2.71482,2.71954,2.71464,2.71738,53750000.0
2008-11-04 21:30:00,2.71584,2.71924,2.71292,2.7187,47630000.0
2008-11-04 21:35:00,2.71686,2.71903,2.71181,2.71481,57390000.0
2008-11-04 21:40:00,2.71765,2.71765,2.71143,2.71583,51130000.0
2008-11-04 21:45:00,2.71554,2.72033,2.70615,2.71558,45630000.0
2008-11-04 21:50:00,2.71714,2.71917,2.71169,2.71917,41500000.0
2008-11-04 21:55:00,2.71382,2.72094,2.71167,2.71167,45630000.0
2008-11-04 22:00:00,2.71454,2.72397,2.71352,2.72048,40630000.0
2008-11-04 22:05:00,2.71969,2.72258,2.7137,2.71748,45010000.0
2008-11-04 22:10:00,2.72008,2.72086,2.71594,2.71789,42640000.0
2008-11-04 22:15:00,2.7182,2.7182,2.71192,2.71558,38500000.0
2008-11-04 22:20:00,2.71352,2.71639,2.70856,2.712,45260000.0
2008-11-04 22:25:00,2.71479,2.71479,2.70767,2.71206,35500000.0
2008-11-04 22:30:00,2.71301,2.71962,2.71232,2.71565,44760000.0
2008-11-04 22:35:00,2.71733,2.71838,2.71198,2.7162,51000000.0
2008-11-04 22:40:00,2.71773,2.71773,2.70997,2.71264,40760000.0
2008-11-04 22:45:00,2.71471,2.7152,2.70964,2.71228,46130000.0
2008-11-04 22:50:00,2.7127,2.71872,2.70809,2.71787,53750000.0
2008-11-04 22:55:00,2.7142,2.71908,2.71106,2.7148,51260000.0
2008-11-04 23:00:00,2.71546,2.71686,2.69826,2.71177,47380000.0
2008-11-04 23:05:00,2.71107,2.71408,2.70788,2.71349,37010000.0
2008-11-04 23:10:00,2.71255,2.71483,2.70844,2.71412,43130000.0
2008-11-04 23:15:00,2.70999,2.71045,2.69156,2.69648,51380000.0
2008-11-04 23:20:00,2.69278,2.69643,2.68779,2.69374,43760000.0
2008-11-04 23:25:00,2.69013,2.69647,2.68864,2.69359,49630000.0
2008-11-04 23:30:00,2.69515,2.70318,2.69331,2.70284,42750000.0
2008-11-04 23:35:00,2.70227,2.70817,2.69956,2.70812,41890000.0
2008-11-04 23:40:00,2.7077,2.70809,2.70251,2.7058,45650000.0
2008-11-04 23:45:00,2.70443,2.70836,2.70061,2.70061,48750000.0
2008-11-04 23:50:00,2.70441,2.70741,2.70056,2.70538,42390000.0
2008-11-04 23:55:00,2.70386,2.70747,2.70258,2.70619,36250000.0
2008-11-05 00:00:00,2.70555,2.70655,2.69971,2.70623,44250000.0
2008-11-05 00:05:00,2.70495,2.70495,2.69575,2.69575,44750000.0
2008-11-05 00:10:00,2.70111,2.70111,2.69574,2.69728,42750000.0
2008-11-05 00:15:00,2.69715,2.69852,2.69017,2.69017,38630000.0
2008-11-05 00:20:00,2.69252,2.69272,2.687,2.69129,46000000.0
2008-11-05 00:25:00,2.69042,2.69546,2.68619,2.69471,51250000.0
2008-11-05 00:30:00,2.69418,2.69758,2.69045,2.69511,38130000.0
2008-11-05 00:35:00,2.69552,2.69977,2.69187,2.69751,45130000.0
2008-11-05 00:40:00,2.69645,2.69645,2.68732,2.69209,35500000.0
2008-11-05 00:45:00,2.69318,2.69846,2.69165,2.69628,44130000.0
2008-11-05 00:50:00,2.69832,2.69921,2.69273,2.69887,42630000.0
2008-11-05 00:55:00,2.69785,2.69986,2.69167,2.69881,45750000.0
2008-11-05 01:00:00,2.69746,2.70311,2.69457,2.69723,49630000.0
2008-11-05 01:05:00,2.69781,2.69979,2.69175,2.69511,37630000.0
2008-11-05 01:10:00,2.69278,2.69459,2.68095,2.68704,37890000.0
2008-11-05 01:15:00,2.69227,2.69398,2.68483,2.69323,47000000.0
2008-11-05 01:20:00,2.69253,2.69656,2.68799,2.69288,38880000.0
2008-11-05 01:25:00,2.6952,2.69677,2.69047,2.69677,64390000.0
2008-11-05 01:30:00,2.69577,2.69728,2.69061,2.69314,41130000.0
2008-11-05 01:35:00,2.69506,2.69745,2.68932,2.69545,37250000.0
2008-11-05 01:40:00,2.69715,2.7006,2.6913,2.69741,51000000.0
2008-11-05 01:45:00,2.69809,2.701,2.69408,2.701,44140000.0
2008-11-05 01:50:00,2.69786,2.70169,2.69571,2.69765,46130000.0
2008-11-05 01:55:00,2.69707,2.7011,2.69535,2.70036,43380000.0
2008-11-05 02:00:00,2.70132,2.70211,2.6963,2.70117,32000000.0
2008-11-05 02:05:00,2.70356,2.70844,2.6992,2.70594,35140000.0
2008-11-05 02:10:00,2.7063,2.71261,2.70483,2.71056,32750000.0
2008-11-05 02:15:00,2.7095,2.71262,2.70736,2.70908,42130000.0
2008-11-05 02:20:00,2.71167,2.71328,2.70799,2.71148,37380000.0
2008-11-05 02:25:00,2.70943,2.71931,2.70679,2.71207,60760000.0
2008-11-05 02:30:00,2.71086,2.72929,2.71086,2.72626,46760000.0
2008-11-05 02:35:00,2.72779,2.72779,2.71181,2.71543,43260000.0
2008-11-05 02:40:00,2.7164,2.7164,2.70917,2.71449,36880000.0
2008-11-05 02:45:00,2.7148,2.7148,2.70494,2.7116,48880000.0
2008-11-05 02:50:00,2.71385,2.7228,2.70743,2.71628,36380000.0
2008-11-05 02:55:00,2.72047,2.72457,2.71534,2.71899,42010000.0
2008-11-05 03:00:00,2.72317,2.72317,2.71592,2.72192,37000000.0
2008-11-05 03:05:00,2.72165,2.72472,2.71745,2.72472,51510000.0
2008-11-05 03:10:00,2.72383,2.72837,2.72169,2.72515,41880000.0
2008-11-05 03:15:00,2.7287,2.7287,2.72093,2.72648,40250000.0
2008-11-05 03:20:00,2.72634,2.7318,2.72273,2.72889,38250000.0
2008-11-05 03:25:00,2.72881,2.72881,2.7214,2.72541,40260000.0
2008-11-05 03:30:00,2.72121,2.72534,2.71174,2.72145,40630000.0
2008-11-05 03:35:00,2.71989,2.72287,2.7137,2.72078,53880000.0
2008-11-05 03:40:00,2.72287,2.72394,2.7174,2.72344,40130000.0
2008-11-05 03:45:00,2.7234,2.72514,2.71832,2.72267,51510000.0
2008-11-05 03:50:00,2.72116,2.72254,2.71562,2.72066,46500000.0
2008-11-05 03:55:00,2.7232,2.72402,2.71741,2.7231,35500000.0
2008-11-05 04:00:00,2.72416,2.72492,2.71708,2.72227,42500000.0
2008-11-05 04:05:00,2.72229,2.7247,2.71719,2.72357,41750000.0
2008-11-05 04:10:00,2.72242,2.7237,2.71368,2.71962,43500000.0
2008-11-05 04:15:00,2.72146,2.7231,2.71485,2.7203,42500000.0
2008-11-05 04:20:00,2.71845,2.72315,2.71704,2.72216,48630000.0
2008-11-05 04:25:00,2.72196,2.72376,2.71532,2.71532,37750000.0
2008-11-05 04:30:00,2.72267,2.72327,2.71402,2.71718,37380000.0
2008-11-05 04:35:00,2.71624,2.71766,2.70669,2.7114,32130000.0
2008-11-05 04:40:00,2.71343,2.71434,2.70651,2.71424,39130000.0
2008-11-05 04:45:00,2.71515,2.71821,2.71055,2.71793,43760000.0
2008-11-05 04:50:00,2.71892,2.72228,2.71089,2.72071,33880000.0
2008-11-05 04:55:00,2.71941,2.72093,2.71583,2.71957,42630000.0
2008-11-05 05:00:00,2.72169,2.72301,2.71655,2.71856,50380000.0
2008-11-05 05:05:00,2.71732,2.71997,2.71381,2.71969,41510000.0
2008-11-05 05:10:00,2.71847,2.72096,2.71384,2.71638,53760000.0
2008-11-05 05:15:00,2.71525,2.71737,2.70906,2.71488,42630000.0
2008-11-05 05:20:00,2.71632,2.7169,2.70909,2.7134,35380000.0
2008-11-05 05:25:00,2.71579,2.7163,2.70768,2.71004,48630000.0
2008-11-05 05:30:00,2.71282,2.71709,2.70861,2.713,53760000.0
2008-11-05 05:35:00,2.71407,2.71999,2.71184,2.71933,41250000.0
2008-11-05 05:40:00,2.71708,2.71955,2.71194,2.71508,48380000.0
2008-11-05 05:45:00,2.71883,2.72009,2.71323,2.7173,69780000.0
2008-11-05 05:50:00,2.71761,2.71942,2.71205,2.71205,51010000.0
2008-11-05 05:55:00,2.71635,2.71806,2.70921,2.71613,59500000.0
2008-11-05 06:00:00,2.71113,2.71627,2.70971,2.71278,47380000.0
2008-11-05 06:05:00,2.71734,2.71973,2.71063,2.71656,35510000.0
2008-11-05 06:10:00,2.71651,2.73097,2.71651,2.72708,39630000.0
2008-11-05 06:15:00,2.73164,2.7406,2.72426,2.73798,35890000.0
2008-11-05 06:20:00,2.73347,2.73945,2.72704,2.72704,44750000.0
2008-11-05 06:25:00,2.72895,2.73543,2.72554,2.73543,35000000.0
2008-11-05 06:30:00,2.73232,2.73579,2.72622,2.73565,37250000.0
2008-11-05 06:35:00,2.73198,2.74625,2.73167,2.74265,42750000.0
2008-11-05 06:40:00,2.74318,2.74348,2.73312,2.73853,49500000.0
2008-11-05 06:45:00,2.73648,2.7423,2.73515,2.73724,37250000.0
2008-11-05 06:50:00,2.73437,2.74032,2.7338,2.73919,45000000.0
2008-11-05 06:55:00,2.73738,2.73933,2.73286,2.73641,42630000.0
2008-11-05 07:00:00,2.7373,2.74507,2.73049,2.74125,54250000.0
2008-11-05 07:05:00,2.742,2.74599,2.73862,2.74395,54760000.0
2008-11-05 07:10:00,2.74553,2.74678,2.7396,2.74108,37000000.0
2008-11-05 07:15:00,2.74688,2.75018,2.74037,2.74533,62760000.0
2008-11-05 07:20:00,2.74294,2.74596,2.73836,2.74496,48500000.0
2008-11-05 07:25:00,2.74358,2.74358,2.73588,2.74171,44500000.0
2008-11-05 07:30:00,2.74007,2.74203,2.73341,2.74108,51390000.0
2008-11-05 07:35:00,2.7393,2.74209,2.72939,2.73477,52260000.0
2008-11-05 07:40:00,2.73566,2.73714,2.72936,2.73226,45380000.0
2008-11-05 07:45:00,2.7329,2.73389,2.72502,2.73022,45000000.0
2008-11-05 07:50:00,2.73362,2.73932,2.72715,2.73777,56130000.0
2008-11-05 07:55:00,2.73754,2.73825,2.72936,2.73536,48760000.0
2008-11-05 08:00:00,2.73542,2.73542,2.72217,2.72647,59260000.0
2008-11-05 08:05:00,2.72815,2.73048,2.7217,2.72966,46130000.0
2008-11-05 08:10:00,2.72829,2.73148,2.72544,2.73071,39000000.0
2008-11-05 08:15:00,2.72975,2.7345,2.72596,2.73309,37380000.0
2008-11-05 08:20:00,2.73358,2.73358,2.71787,2.72482,36260000.0
2008-11-05 08:25:00,2.72521,2.72555,2.71936,2.72294,50630000.0
2008-11-05 08:30:00,2.72297,2.72901,2.71821,2.72735,40130000.0
2008-11-05 08:35:00,2.72989,2.72989,2.72009,2.726,49380000.0
2008-11-05 08:40:00,2.71724,2.72772,2.71724,2.72532,62880000.0
2008-11-05 08:45:00,2.72325,2.73029,2.72202,2.72595,48380000.0
2008-11-05 08:50:00,2.72545,2.7277,2.71912,2.72142,51000000.0
2008-11-05 08:55:00,2.72457,2.73057,2.72,2.73039,48140000.0
2008-11-05 09:00:00,2.73168,2.73664,2.7255,2.73457,45630000.0
2008-11-05 09:05:00,2.73511,2.73843,2.73066,2.73287,47630000.0
2008-11-05 09:10:00,2.73372,2.73472,2.72448,2.72943,43760000.0
2008-11-05 09:15:00,2.7319,2.73721,2.72733,2.73683,52390000.0
2008-11-05 09:20:00,2.73974,2.74091,2.73244,2.73775,53000000.0
2008-11-05 09:25:00,2.73458,2.74068,2.73248,2.74068,60760000.0
2008-11-05 09:30:00,2.73852,2.74252,2.7334,2.73979,33880000.0
2008-11-05 09:35:00,2.74106,2.74593,2.73728,2.74098,45500000.0
2008-11-05 09:40:00,2.74253,2.74761,2.72859,2.74761,53380000.0
2008-11-05 09:45:00,2.74784,2.75022,2.74449,2.74475,40000000.0
2008-11-05 09:50:00,2.74488,2.74754,2.74196,2.74576,48250000.0
2008-11-05 09:55:00,2.74568,2.74819,2.74065,2.7445,59130000.0
2008-11-05 10:00:00,2.74429,2.74496,2.73756,2.74134,35260000.0
2008-11-05 10:05:00,2.74208,2.74673,2.73735,2.74636,46250000.0
2008-11-05 10:10:00,2.74675,2.7519,2.74152,2.74808,46010000.0
2008-11-05 10:15:00,2.74818,2.75246,2.74567,2.75041,44010000.0
2008-11-05 10:20:00,2.74949,2.7516,2.74413,2.74765,46760000.0
2008-11-05 10:25:00,2.74953,2.75272,2.74665,2.74891,39630000.0
2008-11-05 10:30:00,2.74913,2.74913,2.74211,2.74328,41130000.0
2008-11-05 10:35:00,2.74236,2.74355,2.73256,2.73942,40760000.0
2008-11-05 10:40:00,2.7375,2.74067,2.73507,2.73701,43250000.0
2008-11-05 10:45:00,2.73394,2.73852,2.72856,2.72948,36380000.0
2008-11-05 10:50:00,2.73435,2.73443,2.72367,2.72828,53510000.0
2008-11-05 10:55:00,2.72767,2.72898,2.72236,2.72656,43500000.0
2008-11-05 11:00:00,2.72654,2.72792,2.72069,2.72771,48380000.0
2008-11-05 11:05:00,2.72554,2.72813,2.71823,2.72247,37000000.0
2008-11-05 11:10:00,2.72119,2.72704,2.71669,2.72547,39630000.0
2008-11-05 11:15:00,2.72583,2.72696,2.71952,2.72332,49250000.0
2008-11-05 11:20:00,2.72289,2.7246,2.71558,2.72372,43630000.0
2008-11-05 11:25:00,2.72477,2.7283,2.72054,2.72602,44380000.0
2008-11-05 11:30:00,2.72698,2.73065,2.72394,2.72928,46750000.0
2008-11-05 11:35:00,2.72837,2.73177,2.72214,2.7282,47250000.0
2008-11-05 11:40:00,2.72499,2.73215,2.72481,2.72639,51130000.0
2008-11-05 11:45:00,2.72725,2.73175,2.72192,2.72359,51500000.0
2008-11-05 11:50:00,2.72527,2.72702,2.71998,2.72659,40250000.0
2008-11-05 11:55:00,2.72658,2.72754,2.71556,2.72231,42250000.0
2008-11-05 12:00:00,2.72172,2.72274,2.71467,2.71866,40890000.0
2008-11-05 12:05:00,2.71946,2.72344,2.71262,2.72303,50750000.0
2008-11-05 12:10:00,2.724,2.724,2.71486,2.72212,53630000.0
2008-11-05 12:15:00,2.72013,2.72479,2.71768,2.72459,42630000.0
2008-11-05 12:20:00,2.7233,2.72784,2.71916,2.72371,44510000.0
2008-11-05 12:25:00,2.72389,2.72459,2.71888,2.72325,42260000.0
2008-11-05 12:30:00,2.72369,2.72527,2.71961,2.72433,46130000.0
2008-11-05 12:35:00,2.7246,2.72658,2.71754,2.72046,49380000.0
2008-11-05 12:40:00,2.71758,2.72088,2.71477,2.71595,48130000.0
2008-11-05 12:45:00,2.71474,2.71871,2.70854,2.71139,52510000.0
2008-11-05 12:50:00,2.71055,2.71284,2.70611,2.71156,42750000.0
2008-11-05 12:55:00,2.70989,2.71411,2.70713,2.7131,56390000.0
2008-11-05 13:00:00,2.71196,2.71771,2.70978,2.71738,46630000.0
2008-11-05 13:05:00,2.71615,2.71982,2.71338,2.71539,50260000.0
2008-11-05 13:10:00,2.7176,2.7176,2.71227,2.71474,45250000.0
2008-11-05 13:15:00,2.71261,2.7178,2.71075,2.71158,36750000.0
2008-11-05 13:20:00,2.71303,2.71464,2.70818,2.71432,51130000.0
2008-11-05 13:25:00,2.71435,2.71928,2.71193,2.71663,48750000.0
2008-11-05 13:30:00,2.71551,2.71701,2.71117,2.71701,45130000.0
2008-11-05 13:35:00,2.71668,2.71668,2.70734,2.7084,43510000.0
2008-11-05 13:40:00,2.70965,2.71191,2.70494,2.7081,46750000.0
2008-11-05 13:45:00,2.70239,2.70772,2.6943,2.69787,44500000.0
2008-11-05 13:50:00,2.69746,2.69786,2.68281,2.68367,38380000.0
2008-11-05 13:55:00,2.68673,2.68705,2.67617,2.6839,45130000.0
2008-11-05 14:00:00,2.67654,2.68474,2.67654,2.68404,49140000.0
2008-11-05 14:05:00,2.68201,2.68438,2.67852,2.68104,44500000.0
2008-11-05 14:10:00,2.68378,2.68556,2.67733,2.68413,48750000.0
2008-11-05 14:15:00,2.68295,2.68882,2.68107,2.68667,57500000.0
2008-11-05 14:20:00,2.68669,2.69279,2.68005,2.69204,42760000.0
2008-11-05 14:25:00,2.69143,2.69616,2.68847,2.68974,45130000.0
2008-11-05 14:30:00,2.69148,2.70372,2.69148,2.70372,57380000.0
2008-11-05 14:35:00,2.7035,2.71075,2.70005,2.70682,47500000.0
2008-11-05 14:40:00,2.71073,2.71073,2.70369,2.70752,47260000.0
2008-11-05 14:45:00,2.70898,2.71313,2.70472,2.71213,41260000.0
2008-11-05 14:50:00,2.71251,2.71606,2.70833,2.7105,39750000.0
2008-11-05 14:55:00,2.71571,2.71879,2.71166,2.71583,43630000.0
2008-11-05 15:00:00,2.71409,2.72271,2.711,2.72065,51380000.0
2008-11-05 15:05:00,2.72532,2.72675,2.71836,2.72564,53260000.0
2008-11-05 15:10:00,2.72507,2.72625,2.71943,2.72625,44500000.0
2008-11-05 15:15:00,2.72399,2.7331,2.72196,2.72913,49890000.0
2008-11-05 15:20:00,2.73288,2.73288,2.72355,2.72661,43630000.0
2008-11-05 15:25:00,2.72959,2.73766,2.72527,2.73417,47630000.0
2008-11-05 15:30:00,2.73335,2.73651,2.72586,2.72845,51010000.0
2008-11-05 15:35:00,2.72804,2.73149,2.72426,2.727,46380000.0
2008-11-05 15:40:00,2.72696,2.72966,2.72168,2.7238,48510000.0
2008-11-05 15:45:00,2.72602,2.72602,2.71294,2.72133,38880000.0
2008-11-05 15:50:00,2.71882,2.72169,2.71574,2.71801,37500000.0
2008-11-05 15:55:00,2.71958,2.72294,2.71395,2.72226,46630000.0
2008-11-05 16:00:00,2.72327,2.72327,2.71446,2.71701,43000000.0
2008-11-05 16:05:00,2.71657,2.71736,2.70346,2.71489,52750000.0
2008-11-05 16:10:00,2.71576,2.7188,2.71007,2.71708,46260000.0
2008-11-05 16:15:00,2.71668,2.72204,2.71424,2.71879,49380000.0
2008-11-05 16:20:00,2.71957,2.72299,2.71146,2.71269,41500000.0
2008-11-05 16:25:00,2.71615,2.71615,2.70951,2.71151,48380000.0
2008-11-05 16:30:00,2.7117,2.7191,2.70794,2.71578,46630000.0
2008-11-05 16:35:00,2.71502,2.71922,2.71141,2.71458,55630000.0
2008-11-05 16:40:00,2.71479,2.72397,2.71479,2.72332,44260000.0
2008-11-05 16:45:00,2.72075,2.72579,2.71944,2.72276,56890000.0
2008-11-05 16:50:00,2.72248,2.72431,2.71739,2.72132,46380000.0
2008-11-05 16:55:00,2.72249,2.72249,2.71175,2.71514,40250000.0
2008-11-05 17:00:00,2.71451,2.7152,2.70196,2.70347,55510000.0
2008-11-05 17:05:00,2.70354,2.70545,2.69389,2.69432,47510000.0
2008-11-05 17:10:00,2.69263,2.69577,2.68509,2.68932,45380000.0
2008-11-05 17:15:00,2.68641,2.68641,2.67133,2.67884,53010000.0
2008-11-05 17:20:00,2.67666,2.68499,2.67659,2.6847,52630000.0
2008-11-05 17:25:00,2.68361,2.68916,2.68188,2.68618,43130000.0
2008-11-05 17:30:00,2.68827,2.69229,2.67824,2.6876,44000000.0
2008-11-05 17:35:00,2.68681,2.6916,2.68189,2.68566,35750000.0
2008-11-05 17:40:00,2.68811,2.68811,2.67919,2.68187,38000000.0
2008-11-05 17:45:00,2.68551,2.68647,2.67897,2.68052,41630000.0
2008-11-05 17:50:00,2.67799,2.69339,2.67559,2.6915,54750000.0
2008-11-05 17:55:00,2.68891,2.69512,2.68719,2.68933,52130000.0
2008-11-05 18:00:00,2.68988,2.69156,2.68148,2.68887,52260000.0
2008-11-05 18:05:00,2.69137,2.69168,2.682,2.68454,39750000.0
2008-11-05 18:10:00,2.68605,2.68625,2.67811,2.68337,40000000.0
2008-11-05 18:15:00,2.68296,2.6874,2.67739,2.68521,50630000.0
2008-11-05 18:20:00,2.68701,2.69208,2.6826,2.69208,43380000.0
2008-11-05 18:25:00,2.69072,2.69283,2.6872,2.69098,43000000.0
2008-11-05 18:30:00,2.69223,2.69738,2.68777,2.69439,53270000.0
2008-11-05 18:35:00,2.69462,2.69899,2.6921,2.69828,55150000.0
2008-11-05 18:40:00,2.69775,2.70177,2.69264,2.69868,49380000.0
2008-11-05 18:45:00,2.69841,2.71237,2.69806,2.70949,40630000.0
2008-11-05 18:50:00,2.71166,2.71547,2.70227,2.70227,47630000.0
2008-11-05 18:55:00,2.70663,2.71025,2.70177,2.70653,55500000.0
2008-11-05 19:00:00,2.70287,2.70827,2.70159,2.70503,47250000.0
2008-11-05 19:05:00,2.70777,2.70808,2.69891,2.70588,47500000.0
2008-11-05 19:10:00,2.70622,2.7097,2.69859,2.7089,53880000.0
2008-11-05 19:15:00,2.70827,2.71625,2.70742,2.71183,40520000.0
2008-11-05 19:20:00,2.7111,2.71365,2.70733,2.71261,39750000.0
2008-11-05 19:25:00,2.70968,2.71602,2.70866,2.71474,43000000.0
2008-11-05 19:30:00,2.71542,2.71569,2.70834,2.71176,39130000.0
2008-11-05 19:35:00,2.71299,2.72091,2.71239,2.71934,53380000.0
2008-11-05 19:40:00,2.72133,2.72636,2.71797,2.72262,48130000.0
2008-11-05 19:45:00,2.72116,2.72189,2.71054,2.71054,49510000.0
2008-11-05 19:50:00,2.71691,2.72119,2.71171,2.71972,43880000.0
2008-11-05 19:55:00,2.71981,2.71988,2.70965,2.71587,58390000.0
2008-11-05 20:00:00,2.71385,2.71829,2.712,2.71688,45630000.0
2008-11-05 20:05:00,2.71754,2.71754,2.70771,2.71549,45890000.0
2008-11-05 20:10:00,2.71252,2.71451,2.70318,2.70725,41880000.0
2008-11-05 20:15:00,2.70788,2.71059,2.70432,2.70941,46250000.0
2008-11-05 20:20:00,2.70745,2.71195,2.70614,2.70993,43770000.0
2008-11-05 20:25:00,2.70952,2.714,2.70613,2.71226,53130000.0
2008-11-05 20:30:00,2.71122,2.71613,2.70709,2.71613,57510000.0
2008-11-05 20:35:00,2.71451,2.71783,2.70874,2.71347,47760000.0
2008-11-05 20:40:00,2.71149,2.71339,2.70771,2.71104,44500000.0
2008-11-05 20:45:00,2.70991,2.71365,2.70707,2.71284,39380000.0
2008-11-05 20:50:00,2.71243,2.71555,2.70888,2.71185,53630000.0
2008-11-05 20:55:00,2.71662,2.71729,2.71184,2.71639,42000000.0
2008-11-05 21:00:00,2.71752,2.71878,2.71172,2.71878,48130000.0
2008-11-05 21:05:00,2.71573,2.71964,2.71326,2.71614,47630000.0
2008-11-05 21:10:00,2.7199,2.72006,2.71156,2.71972,57750000.0
2008-11-05 21:15:00,2.71783,2.71919,2.71303,2.71711,42260000.0
2008-11-05 21:20:00,2.71972,2.72023,2.71445,2.7183,50380000.0
2008-11-05 21:25:00,2.71686,2.71965,2.714,2.71589,48130000.0
2008-11-05 21:30:00,2.71723,2.72013,2.71084,2.71506,44500000.0
2008-11-05 21:35:00,2.71054,2.71709,2.70883,2.71619,57880000.0
2008-11-05 21:40:00,2.7167,2.71733,2.71282,2.71604,48390000.0
2008-11-05 21:45:00,2.71699,2.71785,2.71236,2.71733,45890000.0
2008-11-05 21:50:00,2.71698,2.7177,2.71123,2.71613,51760000.0
2008-11-05 21:55:00,2.71268,2.71894,2.71111,2.71421,45630000.0
2008-11-05 22:00:00,2.71798,2.72106,2.71156,2.71524,41500000.0
2008-11-05 22:05:00,2.7174,2.71787,2.71121,2.71545,42880000.0
2008-11-05 22:10:00,2.71791,2.71996,2.71525,2.71868,44260000.0
2008-11-05 22:15:00,2.7181,2.72269,2.7147,2.71987,33500000.0
2008-11-05 22:20:00,2.72075,2.72791,2.71786,2.72612,42130000.0
2008-11-05 22:25:00,2.72791,2.73141,2.72187,2.72558,42630000.0
2008-11-05 22:30:00,2.72781,2.72882,2.72265,2.72484,48750000.0
2008-11-05 22:35:00,2.72623,2.73103,2.72359,2.73028,46130000.0
2008-11-05 22:40:00,2.72973,2.73263,2.72546,2.72866,51760000.0
2008-11-05 22:45:00,2.72874,2.73001,2.72359,2.72927,35880000.0
2008-11-05 22:50:00,2.72871,2.73454,2.72427,2.73401,50260000.0
2008-11-05 22:55:00,2.73042,2.73595,2.73042,2.73436,50380000.0
2008-11-05 23:00:00,2.73476,2.73891,2.73328,2.73832,44510000.0
2008-11-05 23:05:00,2.73779,2.73779,2.72886,2.73184,37760000.0
2008-11-05 23:10:00,2.72973,2.73263,2.71983,2.72518,46130000.0
2008-11-05 23:15:00,2.72633,2.72633,2.71956,2.72214,50380000.0
2008-11-05 23:20:00,2.7175,2.72378,2.71738,2.72378,38130000.0
2008-11-05 23:25:00,2.71989,2.72416,2.71673,2.7204,40880000.0
2008-11-05 23:30:00,2.71983,2.72228,2.71439,2.71919,40380000.0
2008-11-05 23:35:00,2.71625,2.7212,2.7145,2.72094,45130000.0
2008-11-05 23:40:00,2.71929,2.72189,2.71649,2.72167,50750000.0
2008-11-05 23:45:00,2.72058,2.7217,2.71462,2.71846,49750000.0
2008-11-05 23:50:00,2.721,2.7218,2.71654,2.72095,41880000.0
2008-11-05 23:55:00,2.71801,2.72264,2.71762,2.72151,36390000.0
2008-11-06 00:00:00,2.72281,2.7248,2.7179,2.72378,48260000.0
2008-11-06 00:05:00,2.72465,2.7276,2.72071,2.72423,38880000.0
2008-11-06 00:10:00,2.72736,2.73076,2.72507,2.72987,45250000.0
2008-11-06 00:15:00,2.72857,2.72975,2.7256,2.72626,38000000.0
2008-11-06 00:20:00,2.72741,2.73016,2.72559,2.72929,36880000.0
2008-11-06 00:25:00,2.72745,2.73053,2.7224,2.72847,50030000.0
2008-11-06 00:30:00,2.72873,2.73196,2.72367,2.72963,44260000.0
2008-11-06 00:35:00,2.72708,2.73108,2.71934,2.72634,46750000.0
2008-11-06 00:40:00,2.72167,2.73147,2.71315,2.72805,36000000.0
2008-11-06 00:45:00,2.72957,2.73157,2.72409,2.72885,57000000.0
2008-11-06 00:50:00,2.7294,2.73177,2.7165,2.71787,42380000.0
2008-11-06 00:55:00,2.71782,2.72362,2.71197,2.71611,20250000.0
2008-11-06 01:00:00,2.72124,2.72124,2.71306,2.71842,50880000.0
2008-11-06 01:05:00,2.71351,2.71752,2.71014,2.71432,42380000.0
2008-11-06 01:10:00,2.71329,2.71432,2.70737,2.71379,42380000.0
2008-11-06 01:15:00,2.71374,2.71521,2.70831,2.7147,53630000.0
2008-11-06 01:20:00,2.71187,2.71696,2.70848,2.7109,40000000.0
2008-11-06 01:25:00,2.71597,2.71792,2.70893,2.71637,52750000.0
2008-11-06 01:30:00,2.71913,2.72154,2.71386,2.71856,45010000.0
2008-11-06 01:35:00,2.72263,2.72508,2.71928,2.72485,43250000.0
2008-11-06 01:40:00,2.72314,2.72636,2.71895,2.72579,47380000.0
2008-11-06 01:45:00,2.72465,2.72619,2.71918,2.72356,49510000.0
2008-11-06 01:50:00,2.72105,2.72468,2.71868,2.72356,37010000.0
2008-11-06 01:55:00,2.71971,2.72472,2.71952,2.724,38750000.0
2008-11-06 02:00:00,2.72469,2.72469,2.71865,2.72189,34000000.0
2008-11-06 02:05:00,2.72471,2.72478,2.71912,2.7221,33500000.0
2008-11-06 02:10:00,2.72393,2.72568,2.71985,2.72568,36130000.0
2008-11-06 02:15:00,2.72573,2.72732,2.72181,2.72494,46020000.0
2008-11-06 02:20:00,2.7272,2.72787,2.72127,2.72722,43890000.0
2008-11-06 02:25:00,2.726,2.72746,2.72044,2.72354,68010000.0
2008-11-06 02:30:00,2.72203,2.72732,2.7207,2.72533,51020000.0
2008-11-06 02:35:00,2.72543,2.72608,2.7212,2.72402,39380000.0
2008-11-06 02:40:00,2.72433,2.72592,2.71726,2.72592,42000000.0
2008-11-06 02:45:00,2.72452,2.72632,2.72032,2.72243,49500000.0
2008-11-06 02:50:00,2.72682,2.72716,2.7215,2.72318,42630000.0
2008-11-06 02:55:00,2.727,2.72736,2.72086,2.72086,37880000.0
2008-11-06 03:00:00,2.72601,2.7308,2.72067,2.72841,45400000.0
2008-11-06 03:05:00,2.73042,2.73264,2.72588,2.73062,49010000.0
2008-11-06 03:10:00,2.73172,2.73364,2.72646,2.72803,41880000.0
2008-11-06 03:15:00,2.73273,2.73273,2.72622,2.73172,42000000.0
2008-11-06 03:20:00,2.73071,2.73278,2.72634,2.73139,40630000.0
2008-11-06 03:25:00,2.73147,2.73147,2.72561,2.72979,34250000.0
2008-11-06 03:30:00,2.72842,2.73168,2.72433,2.72842,40750000.0
2008-11-06 03:35:00,2.7311,2.73279,2.72576,2.73095,45880000.0
2008-11-06 03:40:00,2.73149,2.73473,2.72981,2.73217,47880000.0
2008-11-06 03:45:00,2.73322,2.73381,2.72781,2.73176,48130000.0
2008-11-06 03:50:00,2.73347,2.73471,2.72832,2.73385,44010000.0
2008-11-06 03:55:00,2.7319,2.73542,2.72982,2.73531,41510000.0
2008-11-06 04:00:00,2.73356,2.73605,2.72977,2.73213,36260000.0
2008-11-06 04:05:00,2.73166,2.73521,2.72789,2.73328,37880000.0
2008-11-06 04:10:00,2.73189,2.73453,2.72797,2.73104,39130000.0
2008-11-06 04:15:00,2.73349,2.73349,2.72752,2.73092,44880000.0
2008-11-06 04:20:00,2.7336,2.73378,2.72982,2.73347,48260000.0
2008-11-06 04:25:00,2.73332,2.73412,2.72739,2.72739,34750000.0
2008-11-06 04:30:00,2.73147,2.73572,2.72955,2.73572,42250000.0
2008-11-06 04:35:00,2.73579,2.73633,2.72936,2.73323,38880000.0
2008-11-06 04:40:00,2.73481,2.73614,2.73065,2.73614,38750000.0
2008-11-06 04:45:00,2.73609,2.73674,2.73086,2.73362,43510000.0
2008-11-06 04:50:00,2.73572,2.73676,2.73054,2.73457,40130000.0
2008-11-06 04:55:00,2.73399,2.73555,2.73066,2.73517,37760000.0
2008-11-06 05:00:00,2.73487,2.7359,2.73038,2.73356,46380000.0
2008-11-06 05:05:00,2.73557,2.73711,2.72984,2.7366,44880000.0
2008-11-06 05:10:00,2.73583,2.73946,2.73013,2.73869,48750000.0
2008-11-06 05:15:00,2.73611,2.74195,2.73341,2.73628,44880000.0
2008-11-06 05:20:00,2.73893,2.74141,2.73418,2.73936,43000000.0
2008-11-06 05:25:00,2.73947,2.74036,2.73439,2.73787,49880000.0
2008-11-06 05:30:00,2.73802,2.74008,2.73211,2.7385,55130000.0
2008-11-06 05:35:00,2.73574,2.74047,2.73262,2.73799,40390000.0
2008-11-06 05:40:00,2.73507,2.73893,2.73063,2.73665,40130000.0
2008-11-06 05:45:00,2.73503,2.74009,2.7301,2.73708,68770000.0
2008-11-06 05:50:00,2.73273,2.73751,2.73134,2.73254,58640000.0
2008-11-06 05:55:00,2.73431,2.73797,2.73083,2.73537,62510000.0
2008-11-06 06:00:00,2.72872,2.7356,2.72872,2.7344,42760000.0
2008-11-06 06:05:00,2.73458,2.73887,2.73114,2.73258,32250000.0
2008-11-06 06:10:00,2.73265,2.73509,2.72833,2.73294,51750000.0
2008-11-06 06:15:00,2.73285,2.73517,2.72785,2.73325,39630000.0
2008-11-06 06:20:00,2.73153,2.73618,2.72824,2.72824,40750000.0
2008-11-06 06:25:00,2.73203,2.73324,2.72537,2.73054,40010000.0
2008-11-06 06:30:00,2.73043,2.73061,2.72426,2.73061,32750000.0
2008-11-06 06:35:00,2.72778,2.7327,2.7263,2.73099,42630000.0
2008-11-06 06:40:00,2.73142,2.73443,2.72706,2.73132,40380000.0
2008-11-06 06:45:00,2.73022,2.73473,2.72886,2.72886,36890000.0
2008-11-06 06:50:00,2.73251,2.735,2.73016,2.73438,45380000.0
2008-11-06 06:55:00,2.73371,2.73431,2.72342,2.73033,41010000.0
2008-11-06 07:00:00,2.73116,2.73683,2.7268,2.73285,51630000.0
2008-11-06 07:05:00,2.73415,2.73756,2.7315,2.73584,53380000.0
2008-11-06 07:10:00,2.73791,2.73801,2.73156,2.73445,47250000.0
2008-11-06 07:15:00,2.73642,2.73642,2.72847,2.73123,63010000.0
2008-11-06 07:20:00,2.72977,2.7346,2.72977,2.73445,47000000.0
2008-11-06 07:25:00,2.73409,2.73499,2.72961,2.7327,53260000.0
2008-11-06 07:30:00,2.73273,2.73928,2.73042,2.73642,49000000.0
2008-11-06 07:35:00,2.73622,2.7393,2.732,2.73351,51380000.0
2008-11-06 07:40:00,2.73573,2.73762,2.7299,2.73511,40140000.0
2008-11-06 07:45:00,2.73551,2.73771,2.73232,2.73492,48640000.0
2008-11-06 07:50:00,2.73595,2.73787,2.72979,2.73403,52250000.0
2008-11-06 07:55:00,2.73561,2.73561,2.72673,2.72769,44260000.0
2008-11-06 08:00:00,2.72952,2.73747,2.72799,2.73634,51880000.0
2008-11-06 08:05:00,2.73657,2.74009,2.73135,2.73884,42880000.0
2008-11-06 08:10:00,2.7369,2.74084,2.73416,2.73985,41500000.0
2008-11-06 08:15:00,2.73982,2.74214,2.7365,2.73933,37630000.0
2008-11-06 08:20:00,2.7416,2.7421,2.73439,2.7396,39760000.0
2008-11-06 08:25:00,2.74012,2.74058,2.73439,2.74027,54000000.0
2008-11-06 08:30:00,2.7385,2.74163,2.73427,2.73875,47130000.0
2008-11-06 08:35:00,2.74213,2.74213,2.73282,2.73548,43760000.0
2008-11-06 08:40:00,2.73315,2.73769,2.73143,2.73425,66140000.0
2008-11-06 08:45:00,2.73517,2.74362,2.73343,2.74018,43130000.0
2008-11-06 08:50:00,2.74051,2.74263,2.73634,2.74196,47260000.0
2008-11-06 08:55:00,2.74321,2.74883,2.7408,2.74632,49880000.0
2008-11-06 09:00:00,2.74749,2.74881,2.74152,2.74337,51260000.0
2008-11-06 09:05:00,2.74595,2.74945,2.73815,2.7408,46500000.0
2008-11-06 09:10:00,2.74248,2.74359,2.72535,2.73849,46130000.0
2008-11-06 09:15:00,2.74026,2.74061,2.73161,2.73643,50880000.0
2008-11-06 09:20:00,2.73831,2.74926,2.73536,2.74926,45750000.0
2008-11-06 09:25:00,2.74668,2.75062,2.74,2.74633,52130000.0
2008-11-06 09:30:00,2.74766,2.7547,2.74492,2.753,32500000.0
2008-11-06 09:35:00,2.75511,2.76438,2.74944,2.75953,49000000.0
2008-11-06 09:40:00,2.76219,2.76814,2.75747,2.76814,64260000.0
2008-11-06 09:45:00,2.76853,2.76895,2.7626,2.76411,38890000.0
2008-11-06 09:50:00,2.76595,2.76636,2.75818,2.7607,50500000.0
2008-11-06 09:55:00,2.75895,2.76183,2.75495,2.75896,52510000.0
2008-11-06 10:00:00,2.75756,2.7587,2.75112,2.75572,38510000.0
2008-11-06 10:05:00,2.7556,2.75694,2.74861,2.75088,42000000.0
2008-11-06 10:10:00,2.75351,2.75512,2.73841,2.73841,47880000.0
2008-11-06 10:15:00,2.74233,2.74233,2.73661,2.73949,49250000.0
2008-11-06 10:20:00,2.74078,2.74474,2.73022,2.73022,37510000.0
2008-11-06 10:25:00,2.73224,2.73387,2.72024,2.72781,41760000.0
2008-11-06 10:30:00,2.72878,2.72878,2.71504,2.71887,39380000.0
2008-11-06 10:35:00,2.72127,2.72486,2.71583,2.72306,45390000.0
2008-11-06 10:40:00,2.7228,2.73077,2.72177,2.72723,46630000.0
2008-11-06 10:45:00,2.72435,2.73392,2.72325,2.72786,39000000.0
2008-11-06 10:50:00,2.73305,2.73831,2.73063,2.73589,44880000.0
2008-11-06 10:55:00,2.73628,2.73708,2.73012,2.73368,41000000.0
2008-11-06 11:00:00,2.73511,2.73855,2.73171,2.7373,44130000.0
2008-11-06 11:05:00,2.73517,2.74096,2.73232,2.74096,35880000.0
2008-11-06 11:10:00,2.74113,2.74745,2.73606,2.74326,47260000.0
2008-11-06 11:15:00,2.74362,2.74497,2.73809,2.74303,40130000.0
2008-11-06 11:20:00,2.74331,2.74621,2.73808,2.74346,50260000.0
2008-11-06 11:25:00,2.74335,2.74531,2.73615,2.74127,51640000.0
2008-11-06 11:30:00,2.74042,2.74603,2.73607,2.74603,52630000.0
2008-11-06 11:35:00,2.74518,2.75106,2.74213,2.74736,42500000.0
2008-11-06 11:40:00,2.74443,2.75147,2.74312,2.74882,46630000.0
2008-11-06 11:45:00,2.75291,2.75451,2.74666,2.74916,47130000.0
2008-11-06 11:50:00,2.75266,2.75276,2.74532,2.75054,38010000.0
2008-11-06 11:55:00,2.75082,2.75676,2.7492,2.75669,47380000.0
2008-11-06 12:00:00,2.75612,2.7573,2.74921,2.75651,42500000.0
2008-11-06 12:05:00,2.75459,2.75928,2.75034,2.7578,46760000.0
2008-11-06 12:10:00,2.75831,2.771,2.75587,2.77007,54250000.0
2008-11-06 12:15:00,2.76839,2.77196,2.76442,2.77105,41250000.0
2008-11-06 12:20:00,2.77072,2.77391,2.76394,2.7684,40130000.0
2008-11-06 12:25:00,2.76976,2.76989,2.7594,2.76132,54890000.0
2008-11-06 12:30:00,2.76159,2.76598,2.75981,2.76451,39010000.0
2008-11-06 12:35:00,2.76439,2.76827,2.75894,2.76761,48260000.0
2008-11-06 12:40:00,2.76362,2.76784,2.75842,2.76467,46750000.0
2008-11-06 12:45:00,2.76149,2.76521,2.75747,2.76288,43760000.0
2008-11-06 12:50:00,2.76396,2.76706,2.76072,2.76424,41500000.0
2008-11-06 12:55:00,2.7615,2.76891,2.7615,2.76732,55890000.0
2008-11-06 13:00:00,2.76885,2.77209,2.76558,2.7696,51510000.0
2008-11-06 13:05:00,2.76987,2.77005,2.76095,2.76095,50500000.0
2008-11-06 13:10:00,2.7652,2.76763,2.75984,2.76726,48880000.0
2008-11-06 13:15:00,2.76615,2.76748,2.76136,2.76651,42000000.0
2008-11-06 13:20:00,2.76488,2.76978,2.7636,2.76672,49630000.0
2008-11-06 13:25:00,2.76666,2.77025,2.76238,2.76784,43750000.0
2008-11-06 13:30:00,2.7671,2.77467,2.76414,2.77467,47000000.0
2008-11-06 13:35:00,2.77426,2.77762,2.76798,2.77347,44130000.0
2008-11-06 13:40:00,2.77054,2.775,2.76756,2.77149,42510000.0
2008-11-06 13:45:00,2.7671,2.77181,2.76598,2.76871,49510000.0
2008-11-06 13:50:00,2.76843,2.76963,2.76316,2.76761,41630000.0
2008-11-06 13:55:00,2.76938,2.77079,2.76456,2.76907,45390000.0
2008-11-06 14:00:00,2.76491,2.77672,2.75412,2.77119,40250000.0
2008-11-06 14:05:00,2.76871,2.77908,2.76606,2.77269,44500000.0
2008-11-06 14:10:00,2.774,2.77832,2.764,2.7729,41510000.0
2008-11-06 14:15:00,2.77155,2.77573,2.76421,2.77022,53510000.0
2008-11-06 14:20:00,2.76962,2.76996,2.76149,2.76269,44260000.0
2008-11-06 14:25:00,2.7627,2.76417,2.75541,2.75541,43130000.0
2008-11-06 14:30:00,2.75594,2.76563,2.75498,2.76563,49010000.0
2008-11-06 14:35:00,2.76455,2.76667,2.75892,2.76296,56880000.0
2008-11-06 14:40:00,2.76592,2.76691,2.75559,2.76072,45880000.0
2008-11-06 14:45:00,2.75967,2.78875,2.759,2.78793,49760000.0
2008-11-06 14:50:00,2.78788,2.79338,2.7816,2.79002,38130000.0
2008-11-06 14:55:00,2.79583,2.80947,2.79328,2.80639,46250000.0
2008-11-06 15:00:00,2.80583,2.82803,2.80071,2.82504,50010000.0
2008-11-06 15:05:00,2.82381,2.83281,2.81806,2.8199,54630000.0
2008-11-06 15:10:00,2.81735,2.81743,2.80883,2.81447,46750000.0
2008-11-06 15:15:00,2.81259,2.82972,2.81198,2.82641,56890000.0
2008-11-06 15:20:00,2.83127,2.83549,2.82433,2.82917,44510000.0
2008-11-06 15:25:00,2.82966,2.83102,2.81907,2.81907,38260000.0
2008-11-06 15:30:00,2.81906,2.82285,2.8118,2.81536,49630000.0
2008-11-06 15:35:00,2.81354,2.81701,2.80762,2.81252,52760000.0
2008-11-06 15:40:00,2.8158,2.81612,2.80632,2.81019,51630000.0
2008-11-06 15:45:00,2.81151,2.81739,2.80856,2.81628,50000000.0
2008-11-06 15:50:00,2.8148,2.81481,2.80542,2.81085,42000000.0
2008-11-06 15:55:00,2.81105,2.81771,2.80629,2.81771,40760000.0
2008-11-06 16:00:00,2.81912,2.82535,2.81619,2.82136,46640000.0
2008-11-06 16:05:00,2.82123,2.82373,2.81618,2.82149,46130000.0
2008-11-06 16:10:00,2.81982,2.82175,2.81005,2.8151,44250000.0
2008-11-06 16:15:00,2.81337,2.8173,2.80547,2.80592,42130000.0
2008-11-06 16:20:00,2.81007,2.81715,2.81007,2.81384,41510000.0
2008-11-06 16:25:00,2.81719,2.81719,2.80063,2.80204,45880000.0
2008-11-06 16:30:00,2.8013,2.80381,2.79186,2.79655,47880000.0
2008-11-06 16:35:00,2.79618,2.79718,2.78407,2.7897,57010000.0
2008-11-06 16:40:00,2.79052,2.79367,2.78488,2.79005,48130000.0
2008-11-06 16:45:00,2.78927,2.79949,2.7882,2.79727,46020000.0
2008-11-06 16:50:00,2.7966,2.806,2.79611,2.80568,46250000.0
2008-11-06 16:55:00,2.80322,2.80696,2.79823,2.80568,40890000.0
2008-11-06 17:00:00,2.80517,2.80976,2.80328,2.80549,59880000.0
2008-11-06 17:05:00,2.80529,2.80672,2.79564,2.79708,41500000.0
2008-11-06 17:10:00,2.79828,2.80111,2.79195,2.79698,44750000.0
2008-11-06 17:15:00,2.79497,2.79762,2.78815,2.79762,45130000.0
2008-11-06 17:20:00,2.79533,2.80327,2.7937,2.80292,51000000.0
2008-11-06 17:25:00,2.80124,2.80758,2.79867,2.80473,49380000.0
2008-11-06 17:30:00,2.80589,2.80929,2.80276,2.80569,41250000.0
2008-11-06 17:35:00,2.80702,2.80927,2.80108,2.80717,48880000.0
2008-11-06 17:40:00,2.8078,2.81287,2.80332,2.80958,38890000.0
2008-11-06 17:45:00,2.81357,2.81728,2.81132,2.81489,41140000.0
2008-11-06 17:50:00,2.81453,2.82297,2.80915,2.82089,52630000.0
2008-11-06 17:55:00,2.82198,2.8232,2.81557,2.82303,52000000.0
2008-11-06 18:00:00,2.82347,2.83028,2.81872,2.8282,50250000.0
2008-11-06 18:05:00,2.8284,2.82946,2.82278,2.82629,41500000.0
2008-11-06 18:10:00,2.82823,2.8336,2.82711,2.8336,50010000.0
2008-11-06 18:15:00,2.83531,2.85384,2.83137,2.84986,41010000.0
2008-11-06 18:20:00,2.84995,2.8552,2.84161,2.853,42130000.0
2008-11-06 18:25:00,2.8535,2.85779,2.84836,2.8561,51630000.0
2008-11-06 18:30:00,2.85548,2.85561,2.84746,2.85488,49630000.0
2008-11-06 18:35:00,2.85569,2.85895,2.84915,2.85744,55000000.0
2008-11-06 18:40:00,2.85608,2.8579,2.84945,2.85298,46010000.0
2008-11-06 18:45:00,2.85158,2.85343,2.84323,2.84499,37500000.0
2008-11-06 18:50:00,2.84563,2.84716,2.84178,2.84359,50140000.0
2008-11-06 18:55:00,2.84814,2.84814,2.84084,2.84795,45630000.0
2008-11-06 19:00:00,2.8461,2.85121,2.84249,2.84678,44880000.0
2008-11-06 19:05:00,2.84898,2.85438,2.84587,2.85438,51000000.0
2008-11-06 19:10:00,2.85518,2.85518,2.84372,2.85087,51000000.0
2008-11-06 19:15:00,2.84869,2.85318,2.84625,2.85097,47250000.0
2008-11-06 19:20:00,2.84935,2.85731,2.84898,2.85485,42260000.0
2008-11-06 19:25:00,2.85098,2.85508,2.84838,2.85165,47130000.0
2008-11-06 19:30:00,2.85697,2.85798,2.84973,2.85153,58000000.0
2008-11-06 19:35:00,2.85216,2.85646,2.84699,2.85079,49760000.0
2008-11-06 19:40:00,2.8524,2.8524,2.84325,2.84837,41380000.0
2008-11-06 19:45:00,2.84714,2.84966,2.84158,2.84158,46020000.0
2008-11-06 19:50:00,2.84622,2.84889,2.84144,2.84809,40140000.0
2008-11-06 19:55:00,2.84805,2.84895,2.83919,2.84633,48500000.0
2008-11-06 20:00:00,2.84552,2.8483,2.84191,2.84822,47010000.0
2008-11-06 20:05:00,2.84995,2.85089,2.84209,2.8476,45260000.0
2008-11-06 20:10:00,2.84603,2.85184,2.84317,2.84857,41130000.0
2008-11-06 20:15:00,2.85193,2.85382,2.84665,2.85071,47520000.0
2008-11-06 20:20:00,2.84981,2.85242,2.84644,2.84753,43750000.0
2008-11-06 20:25:00,2.85104,2.85321,2.84537,2.85065,53000000.0
2008-11-06 20:30:00,2.84988,2.85161,2.84498,2.85121,76500000.0
2008-11-06 20:35:00,2.84814,2.8529,2.84575,2.84834,49130000.0
2008-11-06 20:40:00,2.84864,2.85678,2.84769,2.85624,42630000.0
2008-11-06 20:45:00,2.85528,2.85552,2.84792,2.85264,36510000.0
2008-11-06 20:50:00,2.852,2.86054,2.84936,2.85371,60510000.0
2008-11-06 20:55:00,2.85753,2.85753,2.84889,2.85386,38380000.0
2008-11-06 21:00:00,2.85298,2.85319,2.84431,2.84969,45500000.0
2008-11-06 21:05:00,2.84777,2.85036,2.84114,2.84701,40130000.0
2008-11-06 21:10:00,2.84853,2.85258,2.84391,2.85258,51260000.0
2008-11-06 21:15:00,2.85189,2.85297,2.84596,2.84909,42000000.0
2008-11-06 21:20:00,2.84972,2.85185,2.84545,2.85059,46760000.0
2008-11-06 21:25:00,2.84666,2.8555,2.84666,2.85314,52630000.0
2008-11-06 21:30:00,2.85392,2.85466,2.84788,2.85466,44250000.0
2008-11-06 21:35:00,2.85068,2.85487,2.8427,2.84658,49380000.0
2008-11-06 21:40:00,2.84595,2.84942,2.84175,2.84461,41630000.0
2008-11-06 21:45:00,2.84603,2.84897,2.84169,2.84852,45880000.0
2008-11-06 21:50:00,2.84823,2.8484,2.84251,2.84661,53750000.0
2008-11-06 21:55:00,2.84466,2.85064,2.84466,2.84541,48000000.0
2008-11-06 22:00:00,2.8478,2.85002,2.84417,2.84718,38130000.0
2008-11-06 22:05:00,2.84977,2.85217,2.8459,2.85067,51010000.0
2008-11-06 22:10:00,2.85037,2.85233,2.84725,2.85151,39760000.0
2008-11-06 22:15:00,2.85002,2.85134,2.84516,2.84762,38000000.0
2008-11-06 22:20:00,2.84812,2.85147,2.8439,2.84938,50010000.0
2008-11-06 22:25:00,2.85081,2.85458,2.84678,2.85323,36000000.0
2008-11-06 22:30:00,2.85746,2.86227,2.85301,2.8591,47260000.0
2008-11-06 22:35:00,2.8599,2.86153,2.8541,2.86088,52510000.0
2008-11-06 22:40:00,2.86183,2.86197,2.85253,2.85569,41130000.0
2008-11-06 22:45:00,2.85426,2.85727,2.85177,2.85672,43380000.0
2008-11-06 22:50:00,2.85516,2.85832,2.85155,2.85681,50020000.0
2008-11-06 22:55:00,2.85584,2.85932,2.85457,2.8593,47000000.0
2008-11-06 23:00:00,2.85975,2.86322,2.85418,2.85923,39630000.0
2008-11-06 23:05:00,2.85675,2.86107,2.85437,2.86017,41380000.0
2008-11-06 23:10:00,2.85956,2.86259,2.85479,2.86212,41750000.0
2008-11-06 23:15:00,2.86009,2.86364,2.85627,2.86258,45750000.0
2008-11-06 23:20:00,2.85789,2.86902,2.85789,2.86436,43000000.0
2008-11-06 23:25:00,2.85753,2.86574,2.85678,2.86111,37260000.0
2008-11-06 23:30:00,2.8638,2.8639,2.8569,2.8591,45510000.0
2008-11-06 23:35:00,2.8572,2.86044,2.85197,2.85571,45640000.0
2008-11-06 23:40:00,2.85762,2.85867,2.85296,2.85797,53750000.0
2008-11-06 23:45:00,2.85698,2.85878,2.8524,2.854,44880000.0
2008-11-06 23:50:00,2.85835,2.85979,2.85338,2.85793,41760000.0
2008-11-06 23:55:00,2.85562,2.85907,2.85444,2.85905,37380000.0
2008-11-07 00:00:00,2.85971,2.86028,2.85277,2.85783,43890000.0
2008-11-07 00:05:00,2.85697,2.85889,2.85083,2.85209,53500000.0
2008-11-07 00:10:00,2.85733,2.85921,2.85302,2.85921,36380000.0
2008-11-07 00:15:00,2.85792,2.85939,2.85495,2.85495,41260000.0
2008-11-07 00:20:00,2.85735,2.85814,2.85119,2.85324,40880000.0
2008-11-07 00:25:00,2.85373,2.85655,2.84951,2.85181,51260000.0
2008-11-07 00:30:00,2.85322,2.85791,2.85205,2.85791,35880000.0
2008-11-07 00:35:00,2.85661,2.86537,2.85247,2.865,43880000.0
2008-11-07 00:40:00,2.86142,2.86578,2.85937,2.85951,40880000.0
2008-11-07 00:45:00,2.86279,2.86391,2.85806,2.86165,46130000.0
2008-11-07 00:50:00,2.86286,2.86421,2.85988,2.86317,48510000.0
2008-11-07 00:55:00,2.86111,2.86672,2.85936,2.86482,48000000.0
2008-11-07 01:00:00,2.86376,2.86559,2.85995,2.85995,46250000.0
2008-11-07 01:05:00,2.85938,2.86385,2.85889,2.86217,32760000.0
2008-11-07 01:10:00,2.86304,2.86592,2.85846,2.86588,47000000.0
2008-11-07 01:15:00,2.86405,2.86579,2.86035,2.86412,52500000.0
2008-11-07 01:20:00,2.86421,2.86621,2.85978,2.86212,40880000.0
2008-11-07 01:25:00,2.86414,2.86599,2.85864,2.86412,55390000.0
2008-11-07 01:30:00,2.8645,2.86476,2.85841,2.86179,40880000.0
2008-11-07 01:35:00,2.86252,2.86426,2.85612,2.86072,38250000.0
2008-11-07 01:40:00,2.85944,2.86395,2.85744,2.86327,53380000.0
2008-11-07 01:45:00,2.86215,2.86465,2.85811,2.86406,51880000.0
2008-11-07 01:50:00,2.86121,2.8643,2.85742,2.86127,40880000.0
2008-11-07 01:55:00,2.85687,2.86236,2.85542,2.8612,43260000.0
2008-11-07 02:00:00,2.862,2.86228,2.85647,2.8598,33380000.0
2008-11-07 02:05:00,2.8598,2.86154,2.85717,2.85786,34380000.0
2008-11-07 02:10:00,2.85888,2.86298,2.85604,2.862,38000000.0
2008-11-07 02:15:00,2.8615,2.86309,2.85985,2.85985,39630000.0
2008-11-07 02:20:00,2.86413,2.86467,2.85736,2.85913,39380000.0
2008-11-07 02:25:00,2.85848,2.86226,2.85506,2.85729,65630000.0
2008-11-07 02:30:00,2.85772,2.86223,2.85677,2.86152,42880000.0
2008-11-07 02:35:00,2.86208,2.86577,2.85896,2.8647,35010000.0
2008-11-07 02:40:00,2.86541,2.86541,2.85886,2.86345,47760000.0
2008-11-07 02:45:00,2.86397,2.86756,2.86019,2.86461,42000000.0
2008-11-07 02:50:00,2.86683,2.86759,2.86134,2.86282,43130000.0
2008-11-07 02:55:00,2.86769,2.8691,2.86288,2.8633,32630000.0
2008-11-07 03:00:00,2.8676,2.87162,2.86239,2.86844,35760000.0
2008-11-07 03:05:00,2.86696,2.86819,2.86084,2.86746,47010000.0
2008-11-07 03:10:00,2.86504,2.86788,2.86179,2.86316,34130000.0
2008-11-07 03:15:00,2.86855,2.8698,2.86233,2.86816,41500000.0
2008-11-07 03:20:00,2.8668,2.87097,2.86432,2.86891,45130000.0
2008-11-07 03:25:00,2.868,2.87025,2.86295,2.8676,39260000.0
2008-11-07 03:30:00,2.86284,2.86845,2.86127,2.86764,41760000.0
2008-11-07 03:35:00,2.86412,2.87176,2.86076,2.869,48250000.0
2008-11-07 03:40:00,2.86909,2.87059,2.86463,2.86995,42380000.0
2008-11-07 03:45:00,2.86995,2.87107,2.86546,2.86946,48380000.0
2008-11-07 03:50:00,2.86891,2.87048,2.86391,2.86847,43750000.0
2008-11-07 03:55:00,2.86774,2.86889,2.86204,2.86452,36510000.0
2008-11-07 04:00:00,2.86437,2.86745,2.86054,2.8671,46500000.0
2008-11-07 04:05:00,2.86646,2.868,2.86079,2.86546,35000000.0
2008-11-07 04:10:00,2.86519,2.86519,2.85953,2.86463,38250000.0
2008-11-07 04:15:00,2.86532,2.86676,2.86081,2.86608,43130000.0
2008-11-07 04:20:00,2.8649,2.86716,2.86093,2.8622,47380000.0
2008-11-07 04:25:00,2.86221,2.86426,2.8552,2.8552,41630000.0
2008-11-07 04:30:00,2.86321,2.8642,2.85664,2.86228,47250000.0
2008-11-07 04:35:00,2.86006,2.86168,2.8527,2.85712,35260000.0
2008-11-07 04:40:00,2.85882,2.85999,2.85514,2.85735,36000000.0
2008-11-07 04:45:00,2.85697,2.85931,2.85209,2.85685,48380000.0
2008-11-07 04:50:00,2.85545,2.85815,2.85174,2.85666,36750000.0
2008-11-07 04:55:00,2.85673,2.85993,2.85166,2.85929,41880000.0
2008-11-07 05:00:00,2.8601,2.8601,2.85459,2.85533,48750000.0
2008-11-07 05:05:00,2.85753,2.85962,2.85393,2.85942,33130000.0
2008-11-07 05:10:00,2.8608,2.86266,2.8539,2.8624,59880000.0
2008-11-07 05:15:00,2.86221,2.86627,2.85645,2.86196,43890000.0
2008-11-07 05:20:00,2.86377,2.86377,2.85644,2.86187,44380000.0
2008-11-07 05:25:00,2.86179,2.86262,2.85743,2.86069,46260000.0
2008-11-07 05:30:00,2.85987,2.863,2.857,2.85909,55640000.0
2008-11-07 05:35:00,2.85576,2.86011,2.85407,2.85756,39380000.0
2008-11-07 05:40:00,2.85798,2.85935,2.85136,2.85787,45630000.0
2008-11-07 05:45:00,2.8573,2.8604,2.8537,2.85694,66000000.0
2008-11-07 05:50:00,2.85461,2.85782,2.85113,2.85199,50640000.0
2008-11-07 05:55:00,2.85326,2.8559,2.844,2.85148,66380000.0
2008-11-07 06:00:00,2.84701,2.85421,2.84701,2.85366,45140000.0
2008-11-07 06:05:00,2.85401,2.85401,2.84708,2.85101,40750000.0
2008-11-07 06:10:00,2.84915,2.85649,2.84915,2.85649,45140000.0
2008-11-07 06:15:00,2.85403,2.85582,2.84912,2.85206,38760000.0
2008-11-07 06:20:00,2.85207,2.85697,2.85036,2.85126,46880000.0
2008-11-07 06:25:00,2.85544,2.85842,2.85128,2.85695,43510000.0
2008-11-07 06:30:00,2.85652,2.85652,2.84606,2.85256,40250000.0
2008-11-07 06:35:00,2.85003,2.85485,2.84681,2.85026,41250000.0
2008-11-07 06:40:00,2.84997,2.85065,2.83953,2.8446,46130000.0
2008-11-07 06:45:00,2.8435,2.84936,2.84294,2.84494,40250000.0
2008-11-07 06:50:00,2.8491,2.85213,2.84655,2.85059,41000000.0
2008-11-07 06:55:00,2.84862,2.85096,2.84402,2.84583,45880000.0
2008-11-07 07:00:00,2.84899,2.84996,2.84417,2.84736,51130000.0
2008-11-07 07:05:00,2.84677,2.8509,2.8442,2.84779,42250000.0
2008-11-07 07:10:00,2.85041,2.8566,2.8461,2.8542,38880000.0
2008-11-07 07:15:00,2.855,2.85612,2.8499,2.85284,62770000.0
2008-11-07 07:20:00,2.85036,2.85627,2.85036,2.85483,46510000.0
2008-11-07 07:25:00,2.85494,2.8559,2.85023,2.85398,48250000.0
2008-11-07 07:30:00,2.85102,2.85361,2.84496,2.85317,48000000.0
2008-11-07 07:35:00,2.85192,2.85616,2.84946,2.85318,46500000.0
2008-11-07 07:40:00,2.85286,2.85505,2.84856,2.85321,48020000.0
2008-11-07 07:45:00,2.85363,2.85493,2.84675,2.84907,43750000.0
2008-11-07 07:50:00,2.85156,2.85387,2.84752,2.85305,50010000.0
2008-11-07 07:55:00,2.85258,2.85417,2.84891,2.85377,45250000.0
2008-11-07 08:00:00,2.85338,2.85799,2.85085,2.85667,57270000.0
2008-11-07 08:05:00,2.85513,2.85717,2.84543,2.85001,38750000.0
2008-11-07 08:10:00,2.84751,2.85171,2.84465,2.84982,37250000.0
2008-11-07 08:15:00,2.84747,2.85108,2.84399,2.85026,38260000.0
2008-11-07 08:20:00,2.84926,2.85368,2.84767,2.85315,37750000.0
2008-11-07 08:25:00,2.85328,2.85519,2.84859,2.85519,44630000.0
2008-11-07 08:30:00,2.85399,2.85556,2.84743,2.85337,40880000.0
2008-11-07 08:35:00,2.85384,2.85516,2.84733,2.85368,45630000.0
2008-11-07 08:40:00,2.85153,2.85621,2.84725,2.85238,54880000.0
2008-11-07 08:45:00,2.85086,2.85539,2.85023,2.85497,37510000.0
2008-11-07 08:50:00,2.85204,2.85639,2.84921,2.85478,43500000.0
2008-11-07 08:55:00,2.85392,2.85705,2.84841,2.85494,45500000.0
2008-11-07 09:00:00,2.85252,2.85519,2.84795,2.85091,55760000.0
2008-11-07 09:05:00,2.85162,2.85473,2.84616,2.84906,45760000.0
2008-11-07 09:10:00,2.84738,2.85187,2.84272,2.84746,43500000.0
2008-11-07 09:15:00,2.84778,2.85021,2.83851,2.8467,54260000.0
2008-11-07 09:20:00,2.84667,2.84859,2.84174,2.84634,49510000.0
2008-11-07 09:25:00,2.84018,2.84609,2.83445,2.83931,56500000.0
2008-11-07 09:30:00,2.83978,2.84153,2.8309,2.8309,32640000.0
2008-11-07 09:35:00,2.83482,2.84013,2.83106,2.83349,56880000.0
2008-11-07 09:40:00,2.83373,2.83683,2.8284,2.83398,72380000.0
2008-11-07 09:45:00,2.8336,2.83635,2.83043,2.83135,42260000.0
2008-11-07 09:50:00,2.83267,2.83499,2.82925,2.83441,42500000.0
2008-11-07 09:55:00,2.83321,2.83415,2.82404,2.82601,45130000.0
2008-11-07 10:00:00,2.82416,2.82416,2.7956,2.79987,41630000.0
2008-11-07 10:05:00,2.80006,2.80071,2.78967,2.79734,44000000.0
2008-11-07 10:10:00,2.79665,2.80752,2.7936,2.80012,60750000.0
2008-11-07 10:15:00,2.79963,2.80097,2.79388,2.79729,53000000.0
2008-11-07 10:20:00,2.79875,2.8108,2.7961,2.80395,42500000.0
2008-11-07 10:25:00,2.80334,2.81519,2.80334,2.81364,45500000.0
2008-11-07 10:30:00,2.8161,2.8161,2.80948,2.81149,41000000.0
2008-11-07 10:35:00,2.81089,2.81367,2.80796,2.81131,46750000.0
2008-11-07 10:40:00,2.80868,2.81102,2.80511,2.80902,53380000.0
2008-11-07 10:45:00,2.80514,2.811,2.80213,2.80213,35750000.0
2008-11-07 10:50:00,2.80837,2.81112,2.80596,2.8102,55020000.0
2008-11-07 10:55:00,2.8119,2.81426,2.80709,2.81306,36380000.0
2008-11-07 11:00:00,2.81365,2.81484,2.80538,2.80952,41630000.0
2008-11-07 11:05:00,2.80869,2.81282,2.80413,2.80959,37250000.0
2008-11-07 11:10:00,2.81135,2.82049,2.80586,2.82015,40630000.0
2008-11-07 11:15:00,2.82116,2.83292,2.81958,2.83189,46500000.0
2008-11-07 11:20:00,2.83033,2.83442,2.82687,2.83394,46760000.0
2008-11-07 11:25:00,2.83158,2.83372,2.82814,2.83232,50130000.0
2008-11-07 11:30:00,2.83276,2.83276,2.82188,2.8273,50260000.0
2008-11-07 11:35:00,2.82738,2.82791,2.82174,2.82428,51140000.0
2008-11-07 11:40:00,2.82299,2.82943,2.82018,2.82716,49380000.0
2008-11-07 11:45:00,2.82851,2.83165,2.8239,2.82719,53510000.0
2008-11-07 11:50:00,2.83205,2.84101,2.83099,2.8376,44010000.0
2008-11-07 11:55:00,2.84016,2.84135,2.83186,2.83487,50630000.0
2008-11-07 12:00:00,2.83253,2.83449,2.82239,2.82646,45130000.0
2008-11-07 12:05:00,2.82403,2.82713,2.81928,2.82449,42260000.0
2008-11-07 12:10:00,2.82693,2.83289,2.82001,2.83289,44500000.0
2008-11-07 12:15:00,2.82957,2.83445,2.82756,2.83277,42130000.0
2008-11-07 12:20:00,2.83214,2.83697,2.82765,2.83412,43890000.0
2008-11-07 12:25:00,2.83626,2.83916,2.83377,2.83773,43510000.0
2008-11-07 12:30:00,2.83865,2.84301,2.8352,2.8397,38250000.0
2008-11-07 12:35:00,2.84221,2.84221,2.83196,2.83647,47130000.0
2008-11-07 12:40:00,2.83411,2.84269,2.83411,2.84026,41500000.0
2008-11-07 12:45:00,2.83734,2.84456,2.83526,2.84209,46510000.0
2008-11-07 12:50:00,2.84346,2.84621,2.83962,2.84486,36760000.0
2008-11-07 12:55:00,2.84164,2.8529,2.83957,2.85214,59630000.0
2008-11-07 13:00:00,2.85409,2.85448,2.8449,2.84616,51530000.0
2008-11-07 13:05:00,2.84917,2.86478,2.84538,2.86256,46630000.0
2008-11-07 13:10:00,2.86398,2.87003,2.85707,2.86678,46880000.0
2008-11-07 13:15:00,2.86916,2.87049,2.85862,2.86757,47510000.0
2008-11-07 13:20:00,2.86491,2.86905,2.86155,2.86526,43000000.0
2008-11-07 13:25:00,2.86624,2.86751,2.86094,2.86732,44250000.0
2008-11-07 13:30:00,2.86612,2.87148,2.86261,2.86491,44630000.0
2008-11-07 13:35:00,2.86293,2.86659,2.85512,2.86514,46880000.0
2008-11-07 13:40:00,2.8631,2.86773,2.85935,2.86141,41510000.0
2008-11-07 13:45:00,2.85991,2.8644,2.85587,2.86117,42010000.0
2008-11-07 13:50:00,2.86134,2.86435,2.85803,2.85953,38880000.0
2008-11-07 13:55:00,2.8628,2.86866,2.86122,2.86802,42130000.0
2008-11-07 14:00:00,2.86108,2.86773,2.85613,2.86489,44130000.0
2008-11-07 14:05:00,2.86053,2.86607,2.85734,2.8652,39630000.0
2008-11-07 14:10:00,2.86499,2.86903,2.8606,2.8664,46500000.0
2008-11-07 14:15:00,2.86638,2.86862,2.85811,2.86237,51630000.0
2008-11-07 14:20:00,2.86286,2.8656,2.85901,2.86197,45380000.0
2008-11-07 14:25:00,2.86355,2.86986,2.86078,2.86078,46380000.0
2008-11-07 14:30:00,2.8619,2.86989,2.86107,2.86983,54010000.0
2008-11-07 14:35:00,2.86905,2.87035,2.86314,2.86363,52880000.0
2008-11-07 14:40:00,2.87042,2.87162,2.86314,2.86705,45630000.0
2008-11-07 14:45:00,2.87013,2.87013,2.85685,2.86309,44010000.0
2008-11-07 14:50:00,2.86356,2.86703,2.8571,2.85816,38010000.0
2008-11-07 14:55:00,2.86157,2.86215,2.85477,2.86144,47750000.0
2008-11-07 15:00:00,2.86104,2.86855,2.85932,2.86515,46380000.0
2008-11-07 15:05:00,2.86762,2.87153,2.85929,2.87128,55880000.0
2008-11-07 15:10:00,2.871,2.87194,2.86141,2.8672,42640000.0
2008-11-07 15:15:00,2.86658,2.87136,2.86094,2.86671,55380000.0
2008-11-07 15:20:00,2.86858,2.87143,2.86315,2.86671,43890000.0
2008-11-07 15:25:00,2.86679,2.86903,2.85701,2.86176,37890000.0
2008-11-07 15:30:00,2.86062,2.89306,2.86062,2.88622,45880000.0
2008-11-07 15:35:00,2.8853,2.88896,2.88009,2.88166,50010000.0
2008-11-07 15:40:00,2.88498,2.88579,2.85688,2.86349,50500000.0
2008-11-07 15:45:00,2.86426,2.86587,2.85833,2.86383,38510000.0
2008-11-07 15:50:00,2.86419,2.86835,2.86256,2.86511,38130000.0
2008-11-07 15:55:00,2.86457,2.88584,2.85543,2.88553,43500000.0
2008-11-07 16:00:00,2.88732,2.89248,2.8732,2.87542,49500000.0
2008-11-07 16:05:00,2.87377,2.87986,2.86106,2.86392,26760000.0
2008-11-07 16:10:00,2.865,2.86646,2.84214,2.84436,42380000.0
2008-11-07 16:15:00,2.84167,2.84794,2.83343,2.834,40260000.0
2008-11-07 16:20:00,2.83712,2.8562,2.83453,2.84527,43250000.0
2008-11-07 16:25:00,2.8494,2.85322,2.84416,2.8495,43140000.0
2008-11-07 16:30:00,2.85022,2.85715,2.84688,2.852,45500000.0
2008-11-07 16:35:00,2.85228,2.87626,2.84964,2.86678,52500000.0
2008-11-07 16:40:00,2.86888,2.87028,2.85873,2.86503,46500000.0
2008-11-07 16:45:00,2.86433,2.86946,2.86028,2.8624,48250000.0
2008-11-07 16:50:00,2.86197,2.86625,2.8563,2.86324,45630000.0
2008-11-07 16:55:00,2.86289,2.86289,2.84779,2.85431,42380000.0
2008-11-07 17:00:00,2.85499,2.85582,2.83865,2.84373,50010000.0
2008-11-07 17:05:00,2.84223,2.84266,2.82476,2.82521,40380000.0
2008-11-07 17:10:00,2.82331,2.83389,2.82294,2.82898,44880000.0
2008-11-07 17:15:00,2.82741,2.82741,2.8186,2.82345,42630000.0
2008-11-07 17:20:00,2.8242,2.82473,2.81323,2.81592,53880000.0
2008-11-07 17:25:00,2.81727,2.81727,2.79882,2.8146,48270000.0
2008-11-07 17:30:00,2.81853,2.82588,2.81421,2.82141,36380000.0
2008-11-07 17:35:00,2.81906,2.82414,2.81507,2.81935,48750000.0
2008-11-07 17:40:00,2.82053,2.82994,2.81487,2.8272,42000000.0
2008-11-07 17:45:00,2.83261,2.83849,2.82549,2.83541,40500000.0
2008-11-07 17:50:00,2.83549,2.85427,2.83281,2.84765,44380000.0
2008-11-07 17:55:00,2.84462,2.85885,2.83941,2.85884,61900000.0
2008-11-07 18:00:00,2.86174,2.86259,2.84855,2.85736,52630000.0
2008-11-07 18:05:00,2.86056,2.86477,2.8516,2.86031,37390000.0
2008-11-07 18:10:00,2.86159,2.86316,2.85837,2.86227,39000000.0
2008-11-07 18:15:00,2.86242,2.86333,2.85375,2.85994,44000000.0
2008-11-07 18:20:00,2.85958,2.86474,2.85834,2.86295,43130000.0
2008-11-07 18:25:00,2.8634,2.86738,2.861,2.86373,43260000.0
2008-11-07 18:30:00,2.86503,2.86503,2.85088,2.8588,50880000.0
2008-11-07 18:35:00,2.85993,2.86066,2.85339,2.86023,59500000.0
2008-11-07 18:40:00,2.86181,2.86562,2.85748,2.8642,55640000.0
2008-11-07 18:45:00,2.861,2.86716,2.85829,2.86186,43880000.0
2008-11-07 18:50:00,2.86354,2.86865,2.85945,2.86007,50750000.0
2008-11-07 18:55:00,2.86312,2.86502,2.85807,2.8584,50380000.0
2008-11-07 19:00:00,2.85781,2.86111,2.8481,2.8481,50010000.0
2008-11-07 19:05:00,2.85284,2.85475,2.83967,2.85425,47760000.0
2008-11-07 19:10:00,2.85631,2.86342,2.85397,2.86073,45630000.0
2008-11-07 19:15:00,2.85919,2.86358,2.85536,2.86018,45630000.0
2008-11-07 19:20:00,2.86187,2.8634,2.84561,2.85889,44010000.0
2008-11-07 19:25:00,2.85597,2.86028,2.8536,2.85921,43630000.0
2008-11-07 19:30:00,2.86085,2.86114,2.84344,2.84717,46500000.0
2008-11-07 19:35:00,2.85171,2.85643,2.84472,2.84593,46130000.0
2008-11-07 19:40:00,2.85626,2.86018,2.84553,2.85814,49260000.0
2008-11-07 19:45:00,2.85553,2.8568,2.84948,2.84948,45270000.0
2008-11-07 19:50:00,2.85702,2.85936,2.85129,2.85673,40750000.0
2008-11-07 19:55:00,2.8588,2.86155,2.8506,2.8564,47380000.0
2008-11-07 20:00:00,2.85483,2.85758,2.85196,2.85633,42630000.0
2008-11-07 20:05:00,2.85593,2.85828,2.84876,2.85769,53760000.0
2008-11-07 20:10:00,2.85628,2.86237,2.8526,2.85554,41890000.0
2008-11-07 20:15:00,2.86143,2.86246,2.85619,2.86203,44500000.0
2008-11-07 20:20:00,2.85885,2.86198,2.85553,2.85719,49260000.0
2008-11-07 20:25:00,2.8575,2.86856,2.8575,2.86385,47880000.0
2008-11-07 20:30:00,2.8651,2.86768,2.85931,2.86421,57130000.0
2008-11-07 20:35:00,2.86228,2.86791,2.86015,2.86541,51000000.0
2008-11-07 20:40:00,2.86356,2.8711,2.86356,2.86874,43380000.0
2008-11-07 20:45:00,2.86926,2.86926,2.86078,2.8632,44880000.0
2008-11-07 20:50:00,2.86453,2.86669,2.86096,2.86293,51500000.0
2008-11-07 20:55:00,2.86292,2.86678,2.85519,2.86558,41250000.0
2008-11-07 21:00:00,2.86361,2.86617,2.85792,2.86362,45130000.0
2008-11-07 21:05:00,2.86153,2.87069,2.85945,2.86922,50250000.0
2008-11-07 21:10:00,2.86953,2.87145,2.85918,2.86436,53000000.0
2008-11-07 21:15:00,2.86206,2.8639,2.85674,2.86051,36130000.0
2008-11-07 21:20:00,2.86076,2.86368,2.85747,2.86138,52880000.0
2008-11-07 21:25:00,2.86042,2.86432,2.85866,2.86397,48640000.0
2008-11-07 21:30:00,2.86359,2.86432,2.85863,2.86285,52250000.0
2008-11-07 21:35:00,2.86162,2.86542,2.85914,2.86219,57500000.0
2008-11-07 21:40:00,2.86347,2.86399,2.85827,2.86281,46750000.0
2008-11-07 21:45:00,2.86205,2.86297,2.85036,2.85345,54010000.0
2008-11-07 21:50:00,2.85596,2.85596,2.84869,2.85447,49390000.0
2008-11-07 21:55:00,2.84961,2.86119,2.84897,2.8577,47380000.0
2008-11-07 22:00:00,2.86315,2.86419,2.856,2.86118,38130000.0
2008-11-07 22:05:00,2.86313,2.86566,2.85498,2.86217,48380000.0
2008-11-07 22:10:00,2.86202,2.86244,2.85859,2.86162,44760000.0
2008-11-07 22:15:00,2.86195,2.86265,2.85499,2.86232,38140000.0
2008-11-07 22:20:00,2.86226,2.86351,2.85637,2.86188,41880000.0
2008-11-07 22:25:00,2.86217,2.86319,2.8575,2.85775,39250000.0
2008-11-07 22:30:00,2.85927,2.85927,2.85137,2.85509,44510000.0
2008-11-07 22:35:00,2.85705,2.85767,2.85152,2.85535,45500000.0
2008-11-07 22:40:00,2.85685,2.85759,2.85185,2.8541,41890000.0
2008-11-07 22:45:00,2.85568,2.85568,2.85057,2.85128,43520000.0
2008-11-07 22:50:00,2.8507,2.85893,2.84415,2.8485,51380000.0
2008-11-07 22:55:00,2.84821,2.85037,2.84462,2.84889,51260000.0
2008-11-07 23:00:00,2.84993,2.85789,2.84324,2.85789,45500000.0
2008-11-07 23:05:00,2.85914,2.86186,2.84648,2.85942,36750000.0
2008-11-07 23:10:00,2.8596,2.86096,2.84858,2.86024,46130000.0
2008-11-07 23:15:00,2.8622,2.86333,2.84943,2.8616,54750000.0
2008-11-07 23:20:00,2.84987,2.86482,2.84987,2.86452,44880000.0
2008-11-07 23:25:00,2.86035,2.8651,2.85288,2.86202,38880000.0
2008-11-07 23:30:00,2.86431,2.86611,2.8534,2.86565,40010000.0
2008-11-07 23:35:00,2.86035,2.86693,2.8537,2.8546,48760000.0
2008-11-07 23:40:00,2.86549,2.86658,2.85211,2.86658,52130000.0
2008-11-07 23:45:00,2.8562,2.8654,2.85369,2.86193,45500000.0
2008-11-07 23:50:00,2.86625,2.86794,2.85354,2.86693,40130000.0
2008-11-07 23:55:00,2.85151,2.8645,2.85151,2.85568,35250000.0
2008-11-10 00:30:00,2.84088,2.84704,2.83893,2.84521,38500000.0
2008-11-10 00:35:00,2.84287,2.84656,2.83944,2.84223,51500000.0
2008-11-10 00:40:00,2.84013,2.84344,2.83749,2.8394,37750000.0
2008-11-10 00:45:00,2.8398,2.84295,2.83731,2.83841,55380000.0
2008-11-10 00:50:00,2.83979,2.84043,2.83635,2.83885,46750000.0
2008-11-10 00:55:00,2.83743,2.84035,2.8331,2.83661,48130000.0
2008-11-10 01:00:00,2.83617,2.84773,2.83214,2.84773,26500000.0
2008-11-10 01:05:00,2.83542,2.83724,2.83206,2.83592,28500000.0
2008-11-10 01:10:00,2.83474,2.83648,2.83116,2.83586,43500000.0
2008-11-10 01:15:00,2.83594,2.8369,2.83209,2.83635,52880000.0
2008-11-10 01:20:00,2.8344,2.83709,2.83065,2.83071,40250000.0
2008-11-10 01:25:00,2.83298,2.83673,2.82895,2.83596,52130000.0
2008-11-10 01:30:00,2.83668,2.83694,2.83176,2.83425,43390000.0
2008-11-10 01:35:00,2.83695,2.83955,2.83411,2.83904,38250000.0
2008-11-10 01:40:00,2.83945,2.84113,2.83273,2.8391,55380000.0
2008-11-10 01:45:00,2.83864,2.83864,2.83156,2.83528,50250000.0
2008-11-10 01:50:00,2.83388,2.83578,2.83086,2.8352,44750000.0
2008-11-10 01:55:00,2.83311,2.83711,2.83208,2.83477,49380000.0
2008-11-10 02:00:00,2.83517,2.83586,2.82775,2.83105,32250000.0
2008-11-10 02:05:00,2.83195,2.83437,2.82733,2.82878,41250000.0
2008-11-10 02:10:00,2.83062,2.83252,2.82567,2.82983,41630000.0
2008-11-10 02:15:00,2.8292,2.82971,2.82094,2.82331,41750000.0
2008-11-10 02:20:00,2.82605,2.82741,2.81808,2.82358,39000000.0
2008-11-10 02:25:00,2.82183,2.82504,2.8178,2.81981,65130000.0
2008-11-10 02:30:00,2.8203,2.82529,2.81941,2.82479,51750000.0
2008-11-10 02:35:00,2.82463,2.82463,2.81895,2.82214,42750000.0
2008-11-10 02:40:00,2.82244,2.82282,2.81798,2.82103,42250000.0
2008-11-10 02:45:00,2.8209,2.82256,2.81748,2.82072,36000000.0
2008-11-10 02:50:00,2.82264,2.82396,2.81787,2.81816,40510000.0
2008-11-10 02:55:00,2.82086,2.82169,2.8165,2.81726,34880000.0
2008-11-10 03:00:00,2.82074,2.82533,2.81751,2.82387,39260000.0
2008-11-10 03:05:00,2.82361,2.82404,2.81761,2.82287,47880000.0
2008-11-10 03:10:00,2.82253,2.82524,2.82038,2.82267,38500000.0
2008-11-10 03:15:00,2.8253,2.8263,2.8206,2.8263,38630000.0
2008-11-10 03:20:00,2.8262,2.828,2.82215,2.82701,40250000.0
2008-11-10 03:25:00,2.82706,2.82855,2.82127,2.82433,44510000.0
2008-11-10 03:30:00,2.82062,2.82519,2.81982,2.82498,43130000.0
2008-11-10 03:35:00,2.82463,2.82463,2.81825,2.82172,45880000.0
2008-11-10 03:40:00,2.81993,2.82485,2.81178,2.81723,42750000.0
2008-11-10 03:45:00,2.816,2.81785,2.81193,2.81674,48760000.0
2008-11-10 03:50:00,2.81604,2.8178,2.81048,2.81474,39890000.0
2008-11-10 03:55:00,2.81591,2.81604,2.81057,2.81374,50260000.0
2008-11-10 04:00:00,2.81529,2.81863,2.81055,2.81827,40510000.0
2008-11-10 04:05:00,2.81771,2.81946,2.81302,2.81867,34250000.0
2008-11-10 04:10:00,2.81782,2.81889,2.81079,2.81544,37760000.0
2008-11-10 04:15:00,2.81626,2.81709,2.81085,2.81616,46750000.0
2008-11-10 04:20:00,2.8173,2.81814,2.81301,2.81497,40880000.0
2008-11-10 04:25:00,2.81766,2.81766,2.80917,2.80917,38630000.0
2008-11-10 04:30:00,2.81495,2.81743,2.81011,2.8162,38000000.0
2008-11-10 04:35:00,2.81632,2.81796,2.81088,2.8148,38380000.0
2008-11-10 04:40:00,2.81614,2.81753,2.81272,2.81595,38890000.0
2008-11-10 04:45:00,2.81663,2.81721,2.81311,2.8163,46750000.0
2008-11-10 04:50:00,2.81508,2.81765,2.81216,2.81694,43000000.0
2008-11-10 04:55:00,2.81724,2.81929,2.81363,2.81725,44380000.0
2008-11-10 05:00:00,2.81743,2.81828,2.813,2.81546,49880000.0
2008-11-10 05:05:00,2.81702,2.81778,2.81122,2.81632,47010000.0
2008-11-10 05:10:00,2.8172,2.81946,2.81237,2.81843,48760000.0
2008-11-10 05:15:00,2.81799,2.82031,2.81097,2.82006,45130000.0
2008-11-10 05:20:00,2.82044,2.82245,2.81478,2.82129,44250000.0
2008-11-10 05:25:00,2.81975,2.82362,2.81615,2.82166,51130000.0
2008-11-10 05:30:00,2.82084,2.82266,2.81491,2.82024,43880000.0
2008-11-10 05:35:00,2.81825,2.82101,2.81268,2.82014,37380000.0
2008-11-10 05:40:00,2.81881,2.82254,2.81301,2.82046,47510000.0
2008-11-10 05:45:00,2.81969,2.82108,2.81349,2.81858,71760000.0
2008-11-10 05:50:00,2.81773,2.82412,2.81173,2.82119,47250000.0
2008-11-10 05:55:00,2.8251,2.83712,2.82177,2.83688,59380000.0
2008-11-10 06:00:00,2.83221,2.83757,2.82044,2.83757,43750000.0
2008-11-10 06:05:00,2.82411,2.83898,2.8224,2.8224,32880000.0
2008-11-10 06:10:00,2.82069,2.8388,2.81969,2.82376,46500000.0
2008-11-10 06:15:00,2.83651,2.83651,2.82159,2.82231,34380000.0
2008-11-10 06:20:00,2.82008,2.83553,2.81863,2.81915,39880000.0
2008-11-10 06:25:00,2.83806,2.83806,2.82001,2.82407,41380000.0
2008-11-10 06:30:00,2.82284,2.83548,2.81767,2.83548,38500000.0
2008-11-10 06:35:00,2.83345,2.83417,2.81495,2.82074,39500000.0
2008-11-10 06:40:00,2.8185,2.83075,2.81669,2.82029,46500000.0
2008-11-10 06:45:00,2.81777,2.82943,2.81777,2.82681,39000000.0
2008-11-10 06:50:00,2.82286,2.82946,2.81968,2.81992,45500000.0
2008-11-10 06:55:00,2.81951,2.82806,2.8162,2.81948,45000000.0
2008-11-10 07:00:00,2.82158,2.82822,2.81702,2.81957,45630000.0
2008-11-10 07:05:00,2.82012,2.82932,2.81748,2.82031,48630000.0
2008-11-10 07:10:00,2.82244,2.82866,2.81799,2.82228,38380000.0
2008-11-10 07:15:00,2.82109,2.83189,2.81812,2.82046,55260000.0
2008-11-10 07:20:00,2.82433,2.83096,2.81925,2.83089,53130000.0
2008-11-10 07:25:00,2.82366,2.83078,2.81817,2.82207,45760000.0
2008-11-10 07:30:00,2.82177,2.83253,2.82045,2.82431,50000000.0
2008-11-10 07:35:00,2.82364,2.83218,2.81938,2.823,43760000.0
2008-11-10 07:40:00,2.83441,2.83441,2.82092,2.82605,41630000.0
2008-11-10 07:45:00,2.82588,2.83586,2.82391,2.82496,43000000.0
2008-11-10 07:50:00,2.827,2.83413,2.82215,2.83377,52760000.0
2008-11-10 07:55:00,2.82837,2.8328,2.82554,2.82695,41510000.0
2008-11-10 08:00:00,2.82668,2.83734,2.82547,2.83172,53640000.0
2008-11-10 08:05:00,2.832,2.84057,2.8266,2.82935,47760000.0
2008-11-10 08:10:00,2.82518,2.84316,2.82518,2.82965,35510000.0
2008-11-10 08:15:00,2.83134,2.84289,2.82846,2.82988,39500000.0
2008-11-10 08:20:00,2.82993,2.8426,2.82619,2.82952,41380000.0
2008-11-10 08:25:00,2.82845,2.84099,2.82629,2.83087,49890000.0
2008-11-10 08:30:00,2.83085,2.8426,2.82575,2.82851,41380000.0
2008-11-10 08:35:00,2.82902,2.84203,2.82269,2.82853,53510000.0
2008-11-10 08:40:00,2.82321,2.83928,2.82321,2.8249,64000000.0
2008-11-10 08:45:00,2.8404,2.84262,2.82653,2.83223,46510000.0
2008-11-10 08:50:00,2.84342,2.84521,2.82721,2.83147,42510000.0
2008-11-10 08:55:00,2.83381,2.84503,2.82776,2.83429,43640000.0
2008-11-10 09:00:00,2.83812,2.84403,2.82817,2.82823,44130000.0
2008-11-10 09:05:00,2.82741,2.83148,2.82588,2.82654,50640000.0
2008-11-10 09:10:00,2.82847,2.8302,2.8237,2.82836,44380000.0
2008-11-10 09:15:00,2.82876,2.82876,2.82006,2.82518,43380000.0
2008-11-10 09:20:00,2.82492,2.82606,2.81521,2.82156,51260000.0
2008-11-10 09:25:00,2.81774,2.82675,2.81594,2.82276,63000000.0
2008-11-10 09:30:00,2.82309,2.82743,2.81962,2.82527,34000000.0
2008-11-10 09:35:00,2.82719,2.83235,2.82082,2.82553,43380000.0
2008-11-10 09:40:00,2.82639,2.82749,2.8136,2.81916,65640000.0
2008-11-10 09:45:00,2.81865,2.82143,2.81536,2.81929,42020000.0
2008-11-10 09:50:00,2.81903,2.82445,2.81712,2.82445,49630000.0
2008-11-10 09:55:00,2.82221,2.82713,2.82021,2.82444,52380000.0
2008-11-10 10:00:00,2.82591,2.83631,2.81909,2.83066,34750000.0
2008-11-10 10:05:00,2.83127,2.8326,2.82692,2.8298,42880000.0
2008-11-10 10:10:00,2.83138,2.83466,2.82674,2.8334,41380000.0
2008-11-10 10:15:00,2.83379,2.83587,2.82935,2.83587,49010000.0
2008-11-10 10:20:00,2.83473,2.83834,2.82862,2.82862,38880000.0
2008-11-10 10:25:00,2.83244,2.8346,2.82702,2.83231,44890000.0
2008-11-10 10:30:00,2.83084,2.83146,2.8231,2.82614,47130000.0
2008-11-10 10:35:00,2.82647,2.83037,2.82247,2.82723,38750000.0
2008-11-10 10:40:00,2.82362,2.83156,2.82362,2.82967,55380000.0
2008-11-10 10:45:00,2.82574,2.84155,2.82467,2.83222,33880000.0
2008-11-10 10:50:00,2.83833,2.83908,2.8283,2.83565,43520000.0
2008-11-10 10:55:00,2.83867,2.84557,2.83166,2.83862,43380000.0
2008-11-10 11:00:00,2.83907,2.84111,2.83332,2.84064,43630000.0
2008-11-10 11:05:00,2.83885,2.84285,2.83534,2.84155,41880000.0
2008-11-10 11:10:00,2.84133,2.84389,2.83682,2.84278,43390000.0
2008-11-10 11:15:00,2.84041,2.84487,2.83684,2.84279,45140000.0
2008-11-10 11:20:00,2.84151,2.84323,2.83727,2.84261,41390000.0
2008-11-10 11:25:00,2.84163,2.84399,2.82817,2.83191,46260000.0
2008-11-10 11:30:00,2.83319,2.83617,2.82701,2.83313,49880000.0
2008-11-10 11:35:00,2.83295,2.83763,2.829,2.83448,40380000.0
2008-11-10 11:40:00,2.83277,2.83583,2.82687,2.82687,51510000.0
2008-11-10 11:45:00,2.82654,2.83355,2.82336,2.83053,45130000.0
2008-11-10 11:50:00,2.83366,2.83366,2.82142,2.82917,38500000.0
2008-11-10 11:55:00,2.82991,2.83057,2.8241,2.82793,40880000.0
2008-11-10 12:00:00,2.82825,2.82868,2.81825,2.82441,43250000.0
2008-11-10 12:05:00,2.82403,2.82676,2.81818,2.82137,51380000.0
2008-11-10 12:10:00,2.82103,2.82356,2.81641,2.82284,54880000.0
2008-11-10 12:15:00,2.8202,2.82755,2.82006,2.82704,35750000.0
2008-11-10 12:20:00,2.82538,2.82716,2.81849,2.82303,46750000.0
2008-11-10 12:25:00,2.82277,2.82333,2.81595,2.82155,40140000.0
2008-11-10 12:30:00,2.82259,2.82494,2.81911,2.8223,46760000.0
2008-11-10 12:35:00,2.82125,2.82371,2.8147,2.81978,46750000.0
2008-11-10 12:40:00,2.81312,2.81978,2.81312,2.81628,46260000.0
2008-11-10 12:45:00,2.81455,2.82021,2.81351,2.81513,43630000.0
2008-11-10 12:50:00,2.81571,2.81682,2.8099,2.81227,37750000.0
2008-11-10 12:55:00,2.80899,2.81669,2.80718,2.81435,55010000.0
2008-11-10 13:00:00,2.81622,2.81622,2.80771,2.80987,51890000.0
2008-11-10 13:05:00,2.8102,2.81378,2.80554,2.80652,47750000.0
2008-11-10 13:10:00,2.8122,2.8124,2.80646,2.80976,52510000.0
2008-11-10 13:15:00,2.81102,2.81196,2.79671,2.80581,43380000.0
2008-11-10 13:20:00,2.80861,2.81,2.7991,2.80071,56130000.0
2008-11-10 13:25:00,2.80521,2.80587,2.7954,2.799,51380000.0
2008-11-10 13:30:00,2.80064,2.80393,2.79525,2.7978,49130000.0
2008-11-10 13:35:00,2.79732,2.80042,2.78709,2.78827,42500000.0
2008-11-10 13:40:00,2.78645,2.79292,2.78645,2.78857,37010000.0
2008-11-10 13:45:00,2.78583,2.79232,2.78583,2.79006,42750000.0
2008-11-10 13:50:00,2.78952,2.79416,2.78914,2.79084,41250000.0
2008-11-10 13:55:00,2.78944,2.79912,2.78833,2.79273,54630000.0
2008-11-10 14:00:00,2.79102,2.79783,2.79102,2.79719,50000000.0
2008-11-10 14:05:00,2.79535,2.7974,2.78919,2.79415,39750000.0
2008-11-10 14:10:00,2.79714,2.80085,2.79191,2.79863,41760000.0
2008-11-10 14:15:00,2.7969,2.80152,2.79512,2.7997,54260000.0
2008-11-10 14:20:00,2.80126,2.80349,2.7932,2.80227,53130000.0
2008-11-10 14:25:00,2.80052,2.80342,2.79331,2.799,48130000.0
2008-11-10 14:30:00,2.80005,2.80679,2.79999,2.80616,52640000.0
2008-11-10 14:35:00,2.80459,2.80604,2.80083,2.80155,47750000.0
2008-11-10 14:40:00,2.80501,2.81377,2.80328,2.80773,45760000.0
2008-11-10 14:45:00,2.80801,2.81045,2.80075,2.80935,46260000.0
2008-11-10 14:50:00,2.81004,2.81701,2.80569,2.8136,46390000.0
2008-11-10 14:55:00,2.81534,2.81782,2.80748,2.81476,50500000.0
2008-11-10 15:00:00,2.81403,2.81685,2.81051,2.81386,48010000.0
2008-11-10 15:05:00,2.81575,2.81642,2.80948,2.8143,61510000.0
2008-11-10 15:10:00,2.81486,2.82097,2.81268,2.82026,39010000.0
2008-11-10 15:15:00,2.81888,2.82628,2.81758,2.82101,55890000.0
2008-11-10 15:20:00,2.82359,2.8279,2.82057,2.8279,43630000.0
2008-11-10 15:25:00,2.82707,2.83068,2.8223,2.82729,34880000.0
2008-11-10 15:30:00,2.82514,2.82937,2.8213,2.82344,48630000.0
2008-11-10 15:35:00,2.82195,2.82615,2.81831,2.81923,52130000.0
2008-11-10 15:40:00,2.82133,2.82467,2.81528,2.8193,48630000.0
2008-11-10 15:45:00,2.82248,2.82642,2.81755,2.82343,45640000.0
2008-11-10 15:50:00,2.82348,2.82648,2.82144,2.82437,49250000.0
2008-11-10 15:55:00,2.82355,2.82659,2.81871,2.82527,41260000.0
2008-11-10 16:00:00,2.82525,2.83201,2.8215,2.82932,46630000.0
2008-11-10 16:05:00,2.83144,2.84336,2.82756,2.84336,47390000.0
2008-11-10 16:10:00,2.84509,2.85287,2.84079,2.85062,41380000.0
2008-11-10 16:15:00,2.84818,2.85187,2.83981,2.84345,52510000.0
2008-11-10 16:20:00,2.84349,2.84932,2.83713,2.83776,41130000.0
2008-11-10 16:25:00,2.83803,2.84383,2.83528,2.84286,55380000.0
2008-11-10 16:30:00,2.84573,2.85168,2.84011,2.84317,51510000.0
2008-11-10 16:35:00,2.84272,2.85008,2.84113,2.8462,52010000.0
2008-11-10 16:40:00,2.84558,2.84877,2.83973,2.84581,44380000.0
2008-11-10 16:45:00,2.84182,2.86028,2.84182,2.86028,48260000.0
2008-11-10 16:50:00,2.86287,2.87146,2.8583,2.86874,45390000.0
2008-11-10 16:55:00,2.86855,2.87005,2.86337,2.86466,46390000.0
2008-11-10 17:00:00,2.86771,2.86911,2.86046,2.86698,53000000.0
2008-11-10 17:05:00,2.86907,2.87031,2.86375,2.86395,45510000.0
2008-11-10 17:10:00,2.86388,2.8662,2.8574,2.86172,46500000.0
2008-11-10 17:15:00,2.86131,2.8652,2.85816,2.86304,45130000.0
2008-11-10 17:20:00,2.86254,2.86523,2.85771,2.86198,49500000.0
2008-11-10 17:25:00,2.86109,2.86345,2.8531,2.8575,45380000.0
2008-11-10 17:30:00,2.85834,2.86073,2.85446,2.85999,49880000.0
2008-11-10 17:35:00,2.85771,2.866,2.85771,2.86421,45130000.0
2008-11-10 17:40:00,2.86471,2.86659,2.85813,2.86244,45250000.0
2008-11-10 17:45:00,2.8657,2.87651,2.85954,2.87603,39000000.0
2008-11-10 17:50:00,2.87576,2.89036,2.871,2.88947,44250000.0
2008-11-10 17:55:00,2.89046,2.9029,2.88382,2.89591,60250000.0
2008-11-10 18:00:00,2.89401,2.9041,2.89056,2.89554,57140000.0
2008-11-10 18:05:00,2.89905,2.90226,2.8849,2.88634,36630000.0
2008-11-10 18:10:00,2.89228,2.89894,2.8881,2.8943,41010000.0
2008-11-10 18:15:00,2.89651,2.91187,2.89475,2.90987,44750000.0
2008-11-10 18:20:00,2.9092,2.91083,2.90539,2.91006,44380000.0
2008-11-10 18:25:00,2.91035,2.91035,2.89678,2.90079,43630000.0
2008-11-10 18:30:00,2.90445,2.90531,2.88499,2.89052,54000000.0
2008-11-10 18:35:00,2.89082,2.91896,2.89082,2.91881,54130000.0
2008-11-10 18:40:00,2.91931,2.92634,2.91339,2.92367,44630000.0
2008-11-10 18:45:00,2.92538,2.93313,2.92158,2.93049,38130000.0
2008-11-10 18:50:00,2.93058,2.94069,2.92843,2.93902,46380000.0
2008-11-10 18:55:00,2.94021,2.94145,2.92858,2.93351,44250000.0
2008-11-10 19:00:00,2.92867,2.93377,2.92433,2.92817,47880000.0
2008-11-10 19:05:00,2.92904,2.93184,2.92496,2.92662,44250000.0
2008-11-10 19:10:00,2.92853,2.93766,2.92557,2.93766,43880000.0
2008-11-10 19:15:00,2.93772,2.94258,2.93008,2.93837,39510000.0
2008-11-10 19:20:00,2.93814,2.94548,2.93336,2.94413,44880000.0
2008-11-10 19:25:00,2.94678,2.95221,2.93808,2.94463,47630000.0
2008-11-10 19:30:00,2.94587,2.94756,2.9386,2.94198,42380000.0
2008-11-10 19:35:00,2.93988,2.94668,2.93938,2.94296,48510000.0
2008-11-10 19:40:00,2.94524,2.94941,2.93763,2.94165,39630000.0
2008-11-10 19:45:00,2.94232,2.94284,2.93128,2.93128,46000000.0
2008-11-10 19:50:00,2.93824,2.94017,2.93275,2.9363,46140000.0
2008-11-10 19:55:00,2.93549,2.93896,2.93102,2.93771,47130000.0
2008-11-10 20:00:00,2.93566,2.93869,2.92904,2.93434,51630000.0
2008-11-10 20:05:00,2.9373,2.9373,2.92564,2.93156,42400000.0
2008-11-10 20:10:00,2.92665,2.93479,2.92456,2.92665,49010000.0
2008-11-10 20:15:00,2.93079,2.93496,2.92787,2.93433,57380000.0
2008-11-10 20:20:00,2.93358,2.93846,2.93144,2.93218,49380000.0
2008-11-10 20:25:00,2.93396,2.93577,2.9253,2.93042,55380000.0
2008-11-10 20:30:00,2.92909,2.93222,2.90719,2.91135,64510000.0
2008-11-10 20:35:00,2.91169,2.9311,2.91022,2.92591,51890000.0
2008-11-10 20:40:00,2.92164,2.92912,2.9207,2.92651,40630000.0
2008-11-10 20:45:00,2.92822,2.92895,2.9055,2.91348,38770000.0
2008-11-10 20:50:00,2.91393,2.91476,2.90403,2.90717,49380000.0
2008-11-10 20:55:00,2.90968,2.9145,2.90303,2.9141,39140000.0
2008-11-10 21:00:00,2.91525,2.91617,2.91064,2.9135,46500000.0
2008-11-10 21:05:00,2.91279,2.91481,2.90114,2.90803,45890000.0
2008-11-10 21:10:00,2.91109,2.91802,2.90204,2.91802,53010000.0
2008-11-10 21:15:00,2.91685,2.91944,2.91164,2.91788,42380000.0
2008-11-10 21:20:00,2.91822,2.92157,2.91571,2.91991,56510000.0
2008-11-10 21:25:00,2.91985,2.92254,2.91378,2.9176,40770000.0
2008-11-10 21:30:00,2.91944,2.92193,2.9141,2.9218,52000000.0
2008-11-10 21:35:00,2.9204,2.92327,2.91491,2.91937,56630000.0
2008-11-10 21:40:00,2.92058,2.92058,2.91278,2.91867,42140000.0
2008-11-10 21:45:00,2.91914,2.92787,2.91251,2.92336,46500000.0
2008-11-10 21:50:00,2.92323,2.92401,2.91841,2.92208,42760000.0
2008-11-10 21:55:00,2.91842,2.92257,2.91407,2.91557,47260000.0
2008-11-10 22:00:00,2.91996,2.92625,2.91793,2.92151,36630000.0
2008-11-10 22:05:00,2.92304,2.92455,2.91833,2.92335,47510000.0
2008-11-10 22:10:00,2.92363,2.92363,2.91863,2.92137,54760000.0
2008-11-10 22:15:00,2.92113,2.93249,2.91687,2.93116,40510000.0
2008-11-10 22:20:00,2.92953,2.93252,2.9257,2.93175,47380000.0
2008-11-10 22:25:00,2.93204,2.93562,2.92855,2.93183,36380000.0
2008-11-10 22:30:00,2.93429,2.9357,2.93067,2.93087,44890000.0
2008-11-10 22:35:00,2.93385,2.93677,2.92932,2.93598,57760000.0
2008-11-10 22:40:00,2.93385,2.93812,2.93121,2.93437,43250000.0
2008-11-10 22:45:00,2.93533,2.93702,2.93028,2.93333,40000000.0
2008-11-10 22:50:00,2.93321,2.9363,2.93036,2.93256,48890000.0
2008-11-10 22:55:00,2.9313,2.93456,2.92731,2.93283,47640000.0
2008-11-10 23:00:00,2.93403,2.93571,2.92788,2.93398,42750000.0
2008-11-10 23:05:00,2.93309,2.93572,2.92762,2.93447,40130000.0
2008-11-10 23:10:00,2.93405,2.93602,2.92905,2.93375,43380000.0
2008-11-10 23:15:00,2.93566,2.93566,2.92852,2.9355,54390000.0
2008-11-10 23:20:00,2.92963,2.93559,2.92733,2.93194,39260000.0
2008-11-10 23:25:00,2.93057,2.93864,2.92627,2.93366,43380000.0
2008-11-10 23:30:00,2.93451,2.93451,2.92455,2.92932,41010000.0
2008-11-10 23:35:00,2.92737,2.92956,2.92206,2.92891,39000000.0
2008-11-10 23:40:00,2.92917,2.93432,2.92503,2.93388,46130000.0
2008-11-10 23:45:00,2.93306,2.93683,2.92955,2.92998,47260000.0
2008-11-10 23:50:00,2.9361,2.9392,2.9327,2.9392,41380000.0
2008-11-10 23:55:00,2.93806,2.95034,2.93726,2.95034,41880000.0
2008-11-11 00:00:00,2.94095,2.94958,2.93701,2.94095,31750000.0
2008-11-11 00:05:00,2.94097,2.95065,2.93668,2.94677,44250000.0
2008-11-11 00:10:00,2.94992,2.94992,2.93924,2.94244,39250000.0
2008-11-11 00:15:00,2.94666,2.94954,2.93846,2.93846,39380000.0
2008-11-11 00:20:00,2.9313,2.94904,2.92928,2.94904,53000000.0
2008-11-11 00:25:00,2.9392,2.94816,2.93459,2.94747,44380000.0
2008-11-11 00:30:00,2.93875,2.94903,2.93644,2.94799,44880000.0
2008-11-11 00:35:00,2.93588,2.94915,2.93438,2.94814,46140000.0
2008-11-11 00:40:00,2.93806,2.94961,2.93629,2.93794,41250000.0
2008-11-11 00:45:00,2.94872,2.94999,2.93617,2.93852,44630000.0
2008-11-11 00:50:00,2.94766,2.94924,2.93904,2.94107,43380000.0
2008-11-11 00:55:00,2.94833,2.94997,2.93589,2.94022,48010000.0
2008-11-11 01:00:00,2.94117,2.9442,2.93712,2.94098,46000000.0
2008-11-11 01:05:00,2.94059,2.94428,2.93898,2.94192,31250000.0
2008-11-11 01:10:00,2.94297,2.94474,2.93667,2.94025,36500000.0
2008-11-11 01:15:00,2.93998,2.94386,2.93803,2.94125,49750000.0
2008-11-11 01:20:00,2.93902,2.94166,2.93489,2.93883,44130000.0
2008-11-11 01:25:00,2.93397,2.94239,2.93397,2.93971,46140000.0
2008-11-11 01:30:00,2.93976,2.94261,2.93559,2.94062,40760000.0
2008-11-11 01:35:00,2.93959,2.94292,2.93658,2.94067,39250000.0
2008-11-11 01:40:00,2.94042,2.94366,2.93613,2.94318,53000000.0
2008-11-11 01:45:00,2.94092,2.94413,2.93514,2.94313,49380000.0
2008-11-11 01:50:00,2.9417,2.94472,2.93868,2.94324,30500000.0
2008-11-11 01:55:00,2.93988,2.94399,2.93766,2.94048,40250000.0
2008-11-11 02:00:00,2.94106,2.94266,2.9351,2.93796,33760000.0
2008-11-11 02:05:00,2.94012,2.94411,2.93641,2.94028,37250000.0
2008-11-11 02:10:00,2.94183,2.94487,2.93815,2.94297,38380000.0
2008-11-11 02:15:00,2.94329,2.94652,2.94109,2.94322,36380000.0
2008-11-11 02:20:00,2.94514,2.9487,2.94292,2.94544,45880000.0
2008-11-11 02:25:00,2.94313,2.94735,2.9379,2.9396,65010000.0
2008-11-11 02:30:00,2.94091,2.95084,2.94057,2.94855,48880000.0
2008-11-11 02:35:00,2.94888,2.95144,2.94569,2.95136,35010000.0
2008-11-11 02:40:00,2.95097,2.95397,2.94751,2.95282,39880000.0
2008-11-11 02:45:00,2.95257,2.95413,2.94874,2.95233,50010000.0
2008-11-11 02:50:00,2.95299,2.9544,2.94788,2.94953,38250000.0
2008-11-11 02:55:00,2.95383,2.95499,2.94754,2.94849,34500000.0
2008-11-11 03:00:00,2.95275,2.9561,2.94699,2.95264,39630000.0
2008-11-11 03:05:00,2.95081,2.95346,2.94521,2.95252,41640000.0
2008-11-11 03:10:00,2.95225,2.95374,2.94854,2.9502,33880000.0
2008-11-11 03:15:00,2.95303,2.95453,2.94813,2.95133,38140000.0
2008-11-11 03:20:00,2.95074,2.95494,2.94728,2.95471,49630000.0
2008-11-11 03:25:00,2.95312,2.95511,2.94861,2.95431,40630000.0
2008-11-11 03:30:00,2.95132,2.9568,2.95081,2.95379,45510000.0
2008-11-11 03:35:00,2.95269,2.9564,2.95117,2.95433,46250000.0
2008-11-11 03:40:00,2.9554,2.95967,2.95451,2.95926,49500000.0
2008-11-11 03:45:00,2.9588,2.95993,2.95287,2.95585,54760000.0
2008-11-11 03:50:00,2.95863,2.96013,2.95527,2.95738,42260000.0
2008-11-11 03:55:00,2.95982,2.95982,2.95218,2.95523,39130000.0
2008-11-11 04:00:00,2.95808,2.95808,2.95112,2.95468,37000000.0
2008-11-11 04:05:00,2.95642,2.95802,2.95066,2.95581,34380000.0
2008-11-11 04:10:00,2.95455,2.95774,2.94899,2.95189,38250000.0
2008-11-11 04:15:00,2.95144,2.95553,2.94707,2.95276,40500000.0
2008-11-11 04:20:00,2.95016,2.95316,2.94685,2.94962,44890000.0
2008-11-11 04:25:00,2.94967,2.95126,2.94346,2.94346,38140000.0
2008-11-11 04:30:00,2.94883,2.95189,2.94409,2.94525,40000000.0
2008-11-11 04:35:00,2.94475,2.94691,2.93873,2.94542,34140000.0
2008-11-11 04:40:00,2.94624,2.94881,2.94117,2.94868,44750000.0
2008-11-11 04:45:00,2.94719,2.94971,2.94329,2.94915,47880000.0
2008-11-11 04:50:00,2.94844,2.95003,2.94002,2.94377,40130000.0
2008-11-11 04:55:00,2.94423,2.94693,2.94187,2.94569,52010000.0
2008-11-11 05:00:00,2.94682,2.94828,2.94284,2.94421,52760000.0
2008-11-11 05:05:00,2.94797,2.94797,2.94104,2.94367,47760000.0
2008-11-11 05:10:00,2.94546,2.948,2.93903,2.94448,44750000.0
2008-11-11 05:15:00,2.94523,2.94693,2.93818,2.94499,50130000.0
2008-11-11 05:20:00,2.94562,2.94929,2.94175,2.94633,43630000.0
2008-11-11 05:25:00,2.94616,2.9488,2.94111,2.94528,48640000.0
2008-11-11 05:30:00,2.94485,2.94887,2.94091,2.94548,48260000.0
2008-11-11 05:35:00,2.94276,2.94739,2.94135,2.94485,34380000.0
2008-11-11 05:40:00,2.94331,2.94671,2.93961,2.94456,40260000.0
2008-11-11 05:45:00,2.94494,2.947,2.93818,2.94359,65510000.0
2008-11-11 05:50:00,2.9404,2.94544,2.93862,2.94343,51760000.0
2008-11-11 05:55:00,2.94335,2.94645,2.9402,2.94558,55380000.0
2008-11-11 06:00:00,2.93879,2.94525,2.93799,2.94038,50760000.0
2008-11-11 06:05:00,2.94128,2.94173,2.93317,2.93689,39260000.0
2008-11-11 06:10:00,2.93465,2.94143,2.93295,2.93942,42000000.0
2008-11-11 06:15:00,2.94074,2.94225,2.93621,2.94106,35630000.0
2008-11-11 06:20:00,2.93947,2.94227,2.93463,2.93463,45500000.0
2008-11-11 06:25:00,2.9394,2.94277,2.93681,2.9401,42630000.0
2008-11-11 06:30:00,2.94153,2.94265,2.93643,2.94078,40250000.0
2008-11-11 06:35:00,2.9384,2.94161,2.93513,2.93943,41880000.0
2008-11-11 06:40:00,2.93976,2.94494,2.93762,2.94339,48250000.0
2008-11-11 06:45:00,2.93994,2.94533,2.93901,2.93908,34250000.0
2008-11-11 06:50:00,2.94192,2.94502,2.94044,2.94434,44380000.0
2008-11-11 06:55:00,2.94514,2.94714,2.93936,2.94323,51760000.0
2008-11-11 07:00:00,2.94447,2.9488,2.94189,2.94606,59000000.0
2008-11-11 07:05:00,2.94674,2.9513,2.94442,2.94641,56140000.0
2008-11-11 07:10:00,2.94769,2.94848,2.94138,2.94592,43000000.0
2008-11-11 07:15:00,2.94554,2.9489,2.94212,2.94645,60890000.0
2008-11-11 07:20:00,2.94286,2.94799,2.94286,2.94781,35250000.0
2008-11-11 07:25:00,2.94819,2.94872,2.94059,2.94562,45130000.0
2008-11-11 07:30:00,2.9464,2.94854,2.94268,2.9475,49390000.0
2008-11-11 07:35:00,2.94495,2.95205,2.94402,2.94831,49630000.0
2008-11-11 07:40:00,2.94981,2.9521,2.94475,2.95011,42750000.0
2008-11-11 07:45:00,2.94874,2.95207,2.94399,2.94765,49010000.0
2008-11-11 07:50:00,2.94858,2.95235,2.94366,2.94756,46260000.0
2008-11-11 07:55:00,2.94651,2.94902,2.94318,2.94611,39510000.0
2008-11-11 08:00:00,2.94279,2.95169,2.93865,2.94762,54130000.0
2008-11-11 08:05:00,2.94908,2.9527,2.94382,2.94693,48000000.0
2008-11-11 08:10:00,2.94487,2.95043,2.9423,2.94722,39890000.0
2008-11-11 08:15:00,2.94623,2.94922,2.94016,2.94532,42250000.0
2008-11-11 08:20:00,2.94653,2.94935,2.94208,2.94523,39630000.0
2008-11-11 08:25:00,2.94831,2.94872,2.94266,2.94619,47250000.0
2008-11-11 08:30:00,2.94506,2.94848,2.93954,2.94494,43880000.0
2008-11-11 08:35:00,2.94625,2.95341,2.94247,2.94675,47000000.0
2008-11-11 08:40:00,2.94442,2.95519,2.94284,2.94295,64380000.0
2008-11-11 08:45:00,2.94622,2.9551,2.94184,2.94596,42380000.0
2008-11-11 08:50:00,2.94466,2.95394,2.94031,2.94577,46260000.0
2008-11-11 08:55:00,2.94653,2.9506,2.94081,2.94868,50760000.0
2008-11-11 09:00:00,2.94816,2.94891,2.94142,2.9469,49380000.0
2008-11-11 09:05:00,2.9483,2.9504,2.94289,2.94736,47880000.0
2008-11-11 09:10:00,2.94869,2.95125,2.94273,2.94493,42750000.0
2008-11-11 09:15:00,2.94641,2.95463,2.94412,2.9532,49760000.0
2008-11-11 09:20:00,2.95204,2.95406,2.93979,2.94831,42760000.0
2008-11-11 09:25:00,2.94588,2.95001,2.93895,2.94415,66750000.0
2008-11-11 09:30:00,2.9445,2.94911,2.94059,2.94728,37000000.0
2008-11-11 09:35:00,2.94824,2.95011,2.93962,2.94771,53760000.0
2008-11-11 09:40:00,2.94986,2.95303,2.94537,2.9481,60500000.0
2008-11-11 09:45:00,2.94878,2.96533,2.94717,2.95638,36890000.0
2008-11-11 09:50:00,2.95592,2.9655,2.95555,2.96347,40130000.0
2008-11-11 09:55:00,2.9632,2.97735,2.96104,2.97657,47630000.0
2008-11-11 10:00:00,2.9792,2.98711,2.97387,2.98042,38130000.0
2008-11-11 10:05:00,2.9827,2.9827,2.96804,2.97047,43880000.0
2008-11-11 10:10:00,2.97121,2.9741,2.96483,2.9715,42890000.0
2008-11-11 10:15:00,2.97134,2.97134,2.96499,2.96792,51380000.0
2008-11-11 10:20:00,2.96768,2.97089,2.9608,2.96213,45130000.0
2008-11-11 10:25:00,2.96434,2.96619,2.95857,2.96111,45130000.0
2008-11-11 10:30:00,2.96223,2.96223,2.95014,2.95229,39260000.0
2008-11-11 10:35:00,2.95412,2.95745,2.94861,2.95311,45630000.0
2008-11-11 10:40:00,2.95138,2.95321,2.94791,2.9495,49500000.0
2008-11-11 10:45:00,2.94644,2.96103,2.94644,2.95529,37260000.0
2008-11-11 10:50:00,2.95734,2.97401,2.95515,2.96814,52630000.0
2008-11-11 10:55:00,2.96728,2.96867,2.96041,2.9651,46510000.0
2008-11-11 11:00:00,2.96472,2.96602,2.95594,2.95915,45010000.0
2008-11-11 11:05:00,2.95699,2.96259,2.9556,2.95967,41500000.0
2008-11-11 11:10:00,2.95889,2.96069,2.95311,2.96069,39880000.0
2008-11-11 11:15:00,2.95991,2.96298,2.95646,2.95743,41750000.0
2008-11-11 11:20:00,2.96123,2.96174,2.95327,2.95718,46130000.0
2008-11-11 11:25:00,2.95696,2.95981,2.95208,2.95819,42880000.0
2008-11-11 11:30:00,2.95875,2.96037,2.95322,2.95903,51500000.0
2008-11-11 11:35:00,2.95792,2.96084,2.95121,2.96007,38250000.0
2008-11-11 11:40:00,2.95827,2.96479,2.95827,2.96304,45630000.0
2008-11-11 11:45:00,2.96443,2.97143,2.96069,2.9666,50130000.0
2008-11-11 11:50:00,2.96684,2.97089,2.96517,2.96796,36630000.0
2008-11-11 11:55:00,2.97194,2.98127,2.96956,2.97917,42880000.0
2008-11-11 12:00:00,2.97489,2.98674,2.97076,2.98674,43260000.0
2008-11-11 12:05:00,2.97944,2.99032,2.97944,2.98519,45380000.0
2008-11-11 12:10:00,2.98542,2.99463,2.9795,2.9921,55630000.0
2008-11-11 12:15:00,2.99252,3.00184,2.98303,2.98849,38640000.0
2008-11-11 12:20:00,2.98657,2.98923,2.98169,2.98769,43380000.0
2008-11-11 12:25:00,2.98808,2.98907,2.98032,2.98231,41760000.0
2008-11-11 12:30:00,2.98323,2.98939,2.97776,2.98939,45130000.0
2008-11-11 12:35:00,2.98689,2.9943,2.98619,2.99127,49380000.0
2008-11-11 12:40:00,2.98718,2.99429,2.98718,2.99155,47130000.0
2008-11-11 12:45:00,2.98877,2.99866,2.98674,2.99419,47630000.0
2008-11-11 12:50:00,2.99823,3.00624,2.99634,3.00606,38630000.0
2008-11-11 12:55:00,3.00284,3.00776,2.99881,3.0073,56130000.0
2008-11-11 13:00:00,3.00732,3.01377,3.00312,3.01035,57630000.0
2008-11-11 13:05:00,3.01335,3.01356,3.00675,3.00791,48380000.0
2008-11-11 13:10:00,3.01365,3.01365,3.00363,3.00622,47010000.0
2008-11-11 13:15:00,3.00826,3.01168,3.0031,3.0116,41010000.0
2008-11-11 13:20:00,3.00777,3.01181,3.00514,3.00992,48750000.0
2008-11-11 13:25:00,3.0093,3.01206,2.99766,3.00262,45260000.0
2008-11-11 13:30:00,3.00018,3.0055,2.99443,3.00542,44880000.0
2008-11-11 13:35:00,3.00388,3.0065,2.99713,2.99806,47250000.0
2008-11-11 13:40:00,3.00256,3.0055,2.99799,2.99799,44760000.0
2008-11-11 13:45:00,2.994,2.9998,2.99246,2.99895,43260000.0
2008-11-11 13:50:00,2.99787,2.99962,2.9904,2.99289,47510000.0
2008-11-11 13:55:00,2.99677,2.99783,2.99035,2.99426,50010000.0
2008-11-11 14:00:00,2.99055,2.99711,2.99055,2.9952,40140000.0
2008-11-11 14:05:00,2.99629,2.99754,2.98874,2.9935,38250000.0
2008-11-11 14:10:00,2.99462,2.99539,2.97995,2.98399,40140000.0
2008-11-11 14:15:00,2.97759,2.98431,2.97618,2.98006,50500000.0
2008-11-11 14:20:00,2.98043,2.98876,2.97631,2.98608,54380000.0
2008-11-11 14:25:00,2.98586,2.99885,2.98334,2.98986,42500000.0
2008-11-11 14:30:00,2.98966,2.99306,2.98422,2.99029,53630000.0
2008-11-11 14:35:00,2.99031,2.99051,2.97611,2.97611,60750000.0
2008-11-11 14:40:00,2.97963,2.9812,2.96734,2.96734,56250000.0
2008-11-11 14:45:00,2.96737,2.9714,2.9598,2.9639,42380000.0
2008-11-11 14:50:00,2.96387,2.96572,2.95401,2.95401,43380000.0
2008-11-11 14:55:00,2.95937,2.96153,2.95152,2.95617,50750000.0
2008-11-11 15:00:00,2.95621,2.95691,2.94804,2.94804,51630000.0
2008-11-11 15:05:00,2.95241,2.95382,2.94071,2.94535,56890000.0
2008-11-11 15:10:00,2.94527,2.94527,2.93389,2.93744,45760000.0
2008-11-11 15:15:00,2.93441,2.94374,2.93009,2.93755,49380000.0
2008-11-11 15:20:00,2.94501,2.9514,2.94132,2.95136,48630000.0
2008-11-11 15:25:00,2.95192,2.9559,2.94901,2.95162,37010000.0
2008-11-11 15:30:00,2.95044,2.95726,2.94706,2.95558,52260000.0
2008-11-11 15:35:00,2.95297,2.9579,2.9499,2.95314,48260000.0
2008-11-11 15:40:00,2.95503,2.95893,2.94955,2.95121,48760000.0
2008-11-11 15:45:00,2.95281,2.95712,2.94009,2.94451,40760000.0
2008-11-11 15:50:00,2.94335,2.9495,2.93955,2.9485,36500000.0
2008-11-11 15:55:00,2.95019,2.95137,2.94448,2.95116,47630000.0
2008-11-11 16:00:00,2.95028,2.95297,2.94659,2.95051,50760000.0
2008-11-11 16:05:00,2.95065,2.95617,2.9461,2.95617,40500000.0
2008-11-11 16:10:00,2.95582,2.95881,2.95051,2.95586,41250000.0
2008-11-11 16:15:00,2.95545,2.9578,2.95134,2.95279,42000000.0
2008-11-11 16:20:00,2.95626,2.96134,2.95582,2.95665,43510000.0
2008-11-11 16:25:00,2.95789,2.96061,2.9532,2.95866,53380000.0
2008-11-11 16:30:00,2.95877,2.96585,2.95509,2.96564,53500000.0
2008-11-11 16:35:00,2.96214,2.96946,2.96001,2.96625,49380000.0
2008-11-11 16:40:00,2.96755,2.97687,2.96657,2.97326,44000000.0
2008-11-11 16:45:00,2.97153,2.99137,2.97002,2.99029,44250000.0
2008-11-11 16:50:00,2.98742,2.99515,2.98725,2.99408,43500000.0
2008-11-11 16:55:00,2.99403,2.99851,2.98543,2.99836,47760000.0
2008-11-11 17:00:00,2.99733,3.00262,2.99559,3.00199,47750000.0
2008-11-11 17:05:00,3.00254,3.00288,2.99094,2.99393,42510000.0
2008-11-11 17:10:00,2.99314,2.99889,2.99067,2.99328,44260000.0
2008-11-11 17:15:00,2.99007,2.99913,2.98698,2.99696,49770000.0
2008-11-11 17:20:00,2.99952,3.00602,2.99883,3.00414,44880000.0
2008-11-11 17:25:00,3.00592,3.0074,2.9987,3.00425,46130000.0
2008-11-11 17:30:00,3.00831,3.01552,3.0065,3.00793,48130000.0
2008-11-11 17:35:00,3.00698,3.01078,3.00519,3.01078,40500000.0
2008-11-11 17:40:00,3.01032,3.01616,3.00703,3.01339,35510000.0
2008-11-11 17:45:00,3.01613,3.01933,3.00779,3.0169,43250000.0
2008-11-11 17:50:00,3.01521,3.01811,3.00674,3.01626,46130000.0
2008-11-11 17:55:00,3.01352,3.02438,3.01138,3.02438,49010000.0
2008-11-11 18:00:00,3.02564,3.02569,3.01514,3.01976,51020000.0
2008-11-11 18:05:00,3.01999,3.02462,3.01832,3.02258,40510000.0
2008-11-11 18:10:00,3.0231,3.02387,3.01521,3.02021,39260000.0
2008-11-11 18:15:00,3.01927,3.01952,3.00444,3.00961,50390000.0
2008-11-11 18:20:00,3.01003,3.01414,3.0001,3.01298,54000000.0
2008-11-11 18:25:00,3.01205,3.01601,3.00938,3.01093,47000000.0
2008-11-11 18:30:00,3.01537,3.02104,3.01169,3.01657,61760000.0
2008-11-11 18:35:00,3.01681,3.01993,3.00953,3.01284,59780000.0
2008-11-11 18:40:00,3.01278,3.01278,3.00195,3.00813,54500000.0
2008-11-11 18:45:00,3.00655,3.00943,3.00266,3.0082,39630000.0
2008-11-11 18:50:00,3.00928,3.01243,3.00615,3.00644,51760000.0
2008-11-11 18:55:00,3.0091,3.01085,3.00284,3.01085,45140000.0
2008-11-11 19:00:00,3.00823,3.01685,3.00546,3.01591,48000000.0
2008-11-11 19:05:00,3.015,3.02288,3.01014,3.02288,46630000.0
2008-11-11 19:10:00,3.0222,3.02224,3.01496,3.01913,52500000.0
2008-11-11 19:15:00,3.01705,3.01956,3.01083,3.01439,43520000.0
2008-11-11 19:20:00,3.01335,3.02043,3.01328,3.02,43760000.0
2008-11-11 19:25:00,3.01758,3.02216,3.01219,3.02216,47630000.0
2008-11-11 19:30:00,3.02291,3.02311,3.01399,3.01623,47390000.0
2008-11-11 19:35:00,3.0182,3.02054,3.01419,3.01998,53000000.0
2008-11-11 19:40:00,3.01898,3.02063,3.01228,3.02016,45010000.0
2008-11-11 19:45:00,3.01976,3.02247,3.01409,3.01689,56390000.0
2008-11-11 19:50:00,3.02038,3.02461,3.01972,3.02364,44380000.0
2008-11-11 19:55:00,3.02169,3.02279,3.01192,3.01755,50510000.0
2008-11-11 20:00:00,3.0175,3.02233,3.01548,3.01939,48010000.0
2008-11-11 20:05:00,3.02121,3.02121,3.01106,3.0192,51880000.0
2008-11-11 20:10:00,3.01744,3.02019,3.01273,3.01547,41020000.0
2008-11-11 20:15:00,3.01757,3.01901,3.01346,3.01901,42250000.0
2008-11-11 20:20:00,3.01965,3.02508,3.0147,3.02131,49000000.0
2008-11-11 20:25:00,3.02511,3.02949,3.02238,3.02822,45250000.0
2008-11-11 20:30:00,3.02778,3.02983,3.02066,3.02768,60750000.0
2008-11-11 20:35:00,3.02657,3.03036,3.02262,3.02475,47260000.0
2008-11-11 20:40:00,3.02359,3.02827,3.0214,3.02565,40130000.0
2008-11-11 20:45:00,3.02782,3.02783,3.02224,3.02475,40510000.0
2008-11-11 20:50:00,3.02677,3.02789,3.01234,3.01249,49380000.0
2008-11-11 20:55:00,3.0139,3.0164,3.00844,3.01212,41510000.0
2008-11-11 21:00:00,3.0142,3.01865,3.00817,3.01865,44750000.0
2008-11-11 21:05:00,3.0162,3.02073,3.01048,3.01738,44750000.0
2008-11-11 21:10:00,3.02032,3.02032,3.01122,3.01616,60020000.0
2008-11-11 21:15:00,3.01816,3.01925,3.01146,3.0155,46260000.0
2008-11-11 21:20:00,3.01465,3.01752,3.00824,3.01735,50260000.0
2008-11-11 21:25:00,3.0146,3.01664,3.00791,3.01009,53260000.0
2008-11-11 21:30:00,3.00717,3.00941,2.99809,3.00191,42000000.0
2008-11-11 21:35:00,2.99867,3.01019,2.99754,3.0093,54010000.0
2008-11-11 21:40:00,3.00886,3.01433,3.00167,3.00423,42010000.0
2008-11-11 21:45:00,3.0038,3.00999,2.99991,3.00854,43750000.0
2008-11-11 21:50:00,3.00871,3.01186,3.00464,3.00984,43630000.0
2008-11-11 21:55:00,3.00476,3.01232,3.0035,3.00739,46630000.0
2008-11-11 22:00:00,3.01177,3.01464,3.00829,3.01264,36130000.0
2008-11-11 22:05:00,3.01281,3.01281,3.00464,3.0106,51510000.0
2008-11-11 22:10:00,3.01141,3.01188,3.00838,3.01026,40010000.0
2008-11-11 22:15:00,3.01002,3.01203,3.00644,3.01021,36000000.0
2008-11-11 22:20:00,3.01012,3.01207,3.00489,3.00965,49250000.0
2008-11-11 22:25:00,3.01065,3.01964,3.00749,3.01743,37140000.0
2008-11-11 22:30:00,3.0166,3.01845,3.00968,3.01543,39630000.0
2008-11-11 22:35:00,3.01975,3.01975,3.01283,3.01645,53880000.0
2008-11-11 22:40:00,3.018,3.01934,3.00927,3.01563,43750000.0
2008-11-11 22:45:00,3.01233,3.01999,3.01233,3.0165,39260000.0
2008-11-11 22:50:00,3.01591,3.02058,3.0125,3.01807,50750000.0
2008-11-11 22:55:00,3.01825,3.02092,3.01543,3.02092,45140000.0
2008-11-11 23:00:00,3.02159,3.02188,3.01637,3.01944,43000000.0
2008-11-11 23:05:00,3.02075,3.02116,3.01608,3.01918,36130000.0
2008-11-11 23:10:00,3.01967,3.02138,3.01501,3.02113,45880000.0
2008-11-11 23:15:00,3.01993,3.02329,3.01745,3.02242,49510000.0
2008-11-11 23:20:00,3.01731,3.02438,3.01698,3.02335,37010000.0
2008-11-11 23:25:00,3.01885,3.02394,3.0157,3.01943,37510000.0
2008-11-11 23:30:00,3.02175,3.02175,3.01566,3.01929,33130000.0
2008-11-11 23:35:00,3.01903,3.0219,3.01646,3.0205,40770000.0
2008-11-11 23:40:00,3.01901,3.02107,3.01599,3.02088,53000000.0
2008-11-11 23:45:00,3.02043,3.02125,3.01566,3.01704,52750000.0
2008-11-11 23:50:00,3.02062,3.02376,3.01413,3.02133,44630000.0
2008-11-11 23:55:00,3.01944,3.02094,3.01286,3.01817,43130000.0
2008-11-12 00:00:00,3.01508,3.02197,3.00778,3.02197,46750000.0
2008-11-12 00:05:00,3.0211,3.02257,3.01735,3.01833,46140000.0
2008-11-12 00:10:00,3.02114,3.02235,3.01384,3.02081,37250000.0
2008-11-12 00:15:00,3.01915,3.02193,3.01679,3.01712,31000000.0
2008-11-12 00:20:00,3.01979,3.02127,3.01409,3.02041,42380000.0
2008-11-12 00:25:00,3.02004,3.02174,3.01503,3.01772,42750000.0
2008-11-12 00:30:00,3.02042,3.02095,3.01549,3.01851,39630000.0
2008-11-12 00:35:00,3.0191,3.02202,3.01339,3.02092,50000000.0
2008-11-12 00:40:00,3.01687,3.0216,3.0162,3.01687,39000000.0
2008-11-12 00:45:00,3.02044,3.0218,3.01624,3.01805,52500000.0
2008-11-12 00:50:00,3.01926,3.02056,3.01462,3.01705,28500000.0
2008-11-12 00:55:00,3.01654,3.02093,3.01512,3.02053,47260000.0
2008-11-12 01:00:00,3.02127,3.02146,3.01449,3.0195,53380000.0
2008-11-12 01:05:00,3.01849,3.02204,3.01629,3.02204,36770000.0
2008-11-12 01:10:00,3.01968,3.02111,3.01324,3.02004,38640000.0
2008-11-12 01:15:00,3.02084,3.02084,3.01338,3.02036,51380000.0
2008-11-12 01:20:00,3.01657,3.02219,3.01455,3.01576,40260000.0
2008-11-12 01:25:00,3.02114,3.02243,3.01187,3.01888,64130000.0
2008-11-12 01:30:00,3.02191,3.02289,3.01526,3.02137,36500000.0
2008-11-12 01:35:00,3.02242,3.02386,3.01825,3.02246,42630000.0
2008-11-12 01:40:00,3.02182,3.02491,3.01737,3.02399,49500000.0
2008-11-12 01:45:00,3.02177,3.02749,3.01936,3.02699,52010000.0
2008-11-12 01:50:00,3.02537,3.02747,3.02084,3.02455,42500000.0
2008-11-12 01:55:00,3.02275,3.02527,3.01676,3.01947,39000000.0
2008-11-12 02:00:00,3.01863,3.01979,3.01144,3.01772,28000000.0
2008-11-12 02:05:00,3.0166,3.01771,3.0117,3.01283,40750000.0
2008-11-12 02:10:00,3.01236,3.01537,3.00659,3.01346,31000000.0
2008-11-12 02:15:00,3.0134,3.01446,3.00985,3.01226,36130000.0
2008-11-12 02:20:00,3.01471,3.01495,3.00661,3.01151,40250000.0
2008-11-12 02:25:00,3.00995,3.01209,3.00381,3.00824,58880000.0
2008-11-12 02:30:00,3.00636,3.01414,3.00636,3.01292,45130000.0
2008-11-12 02:35:00,3.01487,3.01487,3.00858,3.0131,34510000.0
2008-11-12 02:40:00,3.01258,3.01266,3.00527,3.01266,43510000.0
2008-11-12 02:45:00,3.01128,3.01313,3.00553,3.00957,45510000.0
2008-11-12 02:50:00,3.01151,3.01369,3.00675,3.01048,42000000.0
2008-11-12 02:55:00,3.0138,3.01426,3.0075,3.0075,39900000.0
2008-11-12 03:00:00,3.01242,3.01242,3.00473,3.00842,40630000.0
2008-11-12 03:05:00,3.00953,3.00972,3.00238,3.00876,51260000.0
2008-11-12 03:10:00,3.00909,3.01642,3.00674,3.01377,42000000.0
2008-11-12 03:15:00,3.01649,3.01649,3.00371,3.00828,35380000.0
2008-11-12 03:20:00,3.00686,3.00814,2.99887,3.00319,40390000.0
2008-11-12 03:25:00,3.00675,3.00919,3.00114,3.00919,43880000.0
2008-11-12 03:30:00,3.00666,3.01031,3.00188,3.00674,40250000.0
2008-11-12 03:35:00,3.00618,3.00772,3.0001,3.00324,55630000.0
2008-11-12 03:40:00,3.00577,3.00788,3.00196,3.00577,37880000.0
2008-11-12 03:45:00,3.00511,3.00637,2.99914,3.00243,47010000.0
2008-11-12 03:50:00,3.00336,3.00435,2.99746,3.00222,34500000.0
2008-11-12 03:55:00,3.00161,3.00533,2.99617,3.00059,38760000.0
2008-11-12 04:00:00,3.00378,3.0057,2.99956,3.0057,42750000.0
2008-11-12 04:05:00,3.00573,3.00699,2.99907,3.00525,42630000.0
2008-11-12 04:10:00,3.00509,3.00681,2.99923,3.00372,39640000.0
2008-11-12 04:15:00,3.00719,3.0083,3.00312,3.00683,45010000.0
2008-11-12 04:20:00,3.00483,3.00708,3.00022,3.00576,43140000.0
2008-11-12 04:25:00,3.00626,3.00732,2.99963,2.99963,39500000.0
2008-11-12 04:30:00,3.00557,3.00682,2.99993,3.00542,36010000.0
2008-11-12 04:35:00,3.00574,3.00835,3.00061,3.00573,31880000.0
2008-11-12 04:40:00,3.00656,3.00807,3.00115,3.00773,40130000.0
2008-11-12 04:45:00,3.00711,3.00773,3.00185,3.00683,49500000.0
2008-11-12 04:50:00,3.00867,3.01038,3.00171,3.00348,45260000.0
2008-11-12 04:55:00,3.0044,3.00529,2.99914,3.00511,42510000.0
2008-11-12 05:00:00,3.00581,3.00581,2.99999,3.00282,42500000.0
2008-11-12 05:05:00,3.00396,3.00532,2.99749,3.00254,46890000.0
2008-11-12 05:10:00,3.00535,3.00735,2.99778,3.00566,52380000.0
2008-11-12 05:15:00,3.00622,3.00813,3.00121,3.00433,44260000.0
2008-11-12 05:20:00,3.00768,3.00768,2.99988,3.00495,43010000.0
2008-11-12 05:25:00,3.00813,3.01044,3.00269,3.0079,47750000.0
2008-11-12 05:30:00,3.0086,3.01428,3.00836,3.01252,57130000.0
2008-11-12 05:35:00,3.01061,3.01275,3.00597,3.01234,42000000.0
2008-11-12 05:40:00,3.0105,3.01223,3.00449,3.00844,50750000.0
2008-11-12 05:45:00,3.01041,3.01041,3.00209,3.0071,67010000.0
2008-11-12 05:50:00,3.00405,3.01183,3.00263,3.00944,44130000.0
2008-11-12 05:55:00,3.01029,3.01201,3.0043,3.0092,57390000.0
2008-11-12 06:00:00,3.0073,3.01248,3.00687,3.00844,42880000.0
2008-11-12 06:05:00,3.01153,3.01153,3.00436,3.00825,31630000.0
2008-11-12 06:10:00,3.00905,3.01143,3.00482,3.00695,44750000.0
2008-11-12 06:15:00,3.00818,3.00839,3.00076,3.00662,38510000.0
2008-11-12 06:20:00,3.0043,3.00619,2.99833,2.99833,44500000.0
2008-11-12 06:25:00,3.00646,3.00978,3.00273,3.00922,49260000.0
2008-11-12 06:30:00,3.00839,3.00927,3.00308,3.0076,40140000.0
2008-11-12 06:35:00,3.00445,3.00735,3.00008,3.00435,48130000.0
2008-11-12 06:40:00,3.00486,3.0072,3.00048,3.00526,47640000.0
2008-11-12 06:45:00,3.00211,3.00741,3.00075,3.00211,41010000.0
2008-11-12 06:50:00,3.00522,3.00606,2.99902,3.00314,43000000.0
2008-11-12 06:55:00,3.00249,3.00429,2.99855,3.00091,50760000.0
2008-11-12 07:00:00,3.00404,3.00622,2.99748,3.00263,58880000.0
2008-11-12 07:05:00,3.00339,3.00641,2.99869,3.0048,45880000.0
2008-11-12 07:10:00,3.00535,3.00751,3.0006,3.00605,38000000.0
2008-11-12 07:15:00,3.00879,3.01068,3.00133,3.00478,64900000.0
2008-11-12 07:20:00,3.0046,3.00966,3.0046,3.0074,43260000.0
2008-11-12 07:25:00,3.00875,3.00875,3.00268,3.00767,46000000.0
2008-11-12 07:30:00,3.00703,3.01126,3.00429,3.00827,59630000.0
2008-11-12 07:35:00,3.00687,3.01044,3.0052,3.00599,48380000.0
2008-11-12 07:40:00,3.00753,3.00833,3.0005,3.00492,44390000.0
2008-11-12 07:45:00,3.00533,3.00702,2.9994,3.00421,48260000.0
2008-11-12 07:50:00,3.00536,3.00594,2.99978,3.004,47380000.0
2008-11-12 07:55:00,3.00455,3.00696,3.00259,3.0056,39010000.0
2008-11-12 08:00:00,3.00628,3.00828,3.00058,3.00419,52010000.0
2008-11-12 08:05:00,3.0042,3.00603,2.99909,3.00231,41510000.0
2008-11-12 08:10:00,3.00079,3.00485,2.99588,2.99967,39630000.0
2008-11-12 08:15:00,3.00063,3.00378,2.99734,3.00168,40630000.0
2008-11-12 08:20:00,3.00146,3.00358,2.99646,2.99987,44250000.0
2008-11-12 08:25:00,2.99954,3.00094,2.99241,2.9975,50000000.0
2008-11-12 08:30:00,2.99791,2.99989,2.99174,2.99901,41880000.0
2008-11-12 08:35:00,3.00003,3.00248,2.98682,2.9905,41000000.0
2008-11-12 08:40:00,2.9872,2.99908,2.9872,2.99265,65630000.0
2008-11-12 08:45:00,2.9932,2.99849,2.99235,2.99586,41000000.0
2008-11-12 08:50:00,2.99423,2.99938,2.99117,2.99662,47390000.0
2008-11-12 08:55:00,2.99762,3.00287,2.99206,2.99893,50260000.0
2008-11-12 09:00:00,2.99873,3.00099,2.9933,2.9933,48010000.0
2008-11-12 09:05:00,2.99389,2.99818,2.99088,2.9925,46260000.0
2008-11-12 09:10:00,2.9911,2.99683,2.98739,2.99541,44500000.0
2008-11-12 09:15:00,2.99587,2.99652,2.98886,2.99231,49630000.0
2008-11-12 09:20:00,2.99188,2.99295,2.98219,2.98685,55130000.0
2008-11-12 09:25:00,2.9832,2.98773,2.94875,2.95181,59630000.0
2008-11-12 09:30:00,2.95568,2.96422,2.95345,2.95973,32380000.0
2008-11-12 09:35:00,2.96232,2.96249,2.95144,2.95798,46880000.0
2008-11-12 09:40:00,2.95994,2.97092,2.95565,2.9645,62020000.0
2008-11-12 09:45:00,2.96654,2.96713,2.96126,2.96467,42750000.0
2008-11-12 09:50:00,2.96328,2.96556,2.9557,2.95917,50130000.0
2008-11-12 09:55:00,2.95939,2.96009,2.94984,2.95615,50000000.0
2008-11-12 10:00:00,2.95708,2.9616,2.95047,2.96046,49000000.0
2008-11-12 10:05:00,2.96226,2.96273,2.95601,2.96111,51270000.0
2008-11-12 10:10:00,2.96139,2.96574,2.95776,2.96471,43630000.0
2008-11-12 10:15:00,2.96279,2.96397,2.95861,2.96049,41630000.0
2008-11-12 10:20:00,2.95854,2.96184,2.95197,2.95246,43030000.0
2008-11-12 10:25:00,2.95487,2.9569,2.94705,2.95213,41750000.0
2008-11-12 10:30:00,2.95277,2.96152,2.95158,2.95691,41880000.0
2008-11-12 10:35:00,2.9569,2.9569,2.94507,2.9545,49010000.0
2008-11-12 10:40:00,2.95332,2.96927,2.95138,2.96835,52000000.0
2008-11-12 10:45:00,2.96386,2.98811,2.96386,2.97932,38380000.0
2008-11-12 10:50:00,2.98769,3.00908,2.98111,3.00538,62000000.0
2008-11-12 10:55:00,3.01373,3.01373,2.99817,3.00499,48500000.0
2008-11-12 11:00:00,3.00743,3.0126,3.00332,3.00961,42640000.0
2008-11-12 11:05:00,3.0076,3.01003,3.00234,3.00624,35630000.0
2008-11-12 11:10:00,3.00811,3.00811,3.00078,3.00734,43890000.0
2008-11-12 11:15:00,3.00595,3.00653,2.99821,3.0043,44380000.0
2008-11-12 11:20:00,3.00266,3.00308,2.98282,2.99644,50010000.0
2008-11-12 11:25:00,2.99792,2.99857,2.99301,2.998,44880000.0
2008-11-12 11:30:00,2.99862,2.99892,2.98543,2.995,44390000.0
2008-11-12 11:35:00,2.99356,2.99486,2.98031,2.98336,44630000.0
2008-11-12 11:40:00,2.9785,2.98645,2.97788,2.97879,49640000.0
2008-11-12 11:45:00,2.98091,2.99006,2.9771,2.98829,48500000.0
2008-11-12 11:50:00,2.98928,3.00412,2.98857,3.0026,34880000.0
2008-11-12 11:55:00,3.00406,3.00624,2.99936,3.00105,42000000.0
2008-11-12 12:00:00,2.99846,3.00483,2.99731,3.00047,50000000.0
2008-11-12 12:05:00,3.0007,3.00701,2.99716,3.00291,48000000.0
2008-11-12 12:10:00,3.00344,3.0072,2.99723,3.00012,52880000.0
2008-11-12 12:15:00,3.00033,3.00486,2.99574,3.00486,39250000.0
2008-11-12 12:20:00,3.00222,3.00591,2.99574,3.00092,46270000.0
2008-11-12 12:25:00,3.00285,3.00285,2.99556,2.99761,43510000.0
2008-11-12 12:30:00,2.99815,2.99979,2.99228,2.99684,50400000.0
2008-11-12 12:35:00,2.99921,3.00118,2.99162,2.99968,56750000.0
2008-11-12 12:40:00,2.9928,2.99627,2.98472,2.99186,45500000.0
2008-11-12 12:45:00,2.98926,3.00158,2.98926,2.9969,45630000.0
2008-11-12 12:50:00,2.99498,2.99524,2.99021,2.99331,42380000.0
2008-11-12 12:55:00,2.98922,2.9966,2.98772,2.99461,49260000.0
2008-11-12 13:00:00,2.99544,2.9985,2.99234,2.99796,56880000.0
2008-11-12 13:05:00,2.99803,2.99972,2.99261,2.99685,54130000.0
2008-11-12 13:10:00,2.99835,2.99874,2.99144,2.99456,51260000.0
2008-11-12 13:15:00,2.99427,2.99542,2.98433,2.98835,37130000.0
2008-11-12 13:20:00,2.98616,2.98927,2.98155,2.98663,46130000.0
2008-11-12 13:25:00,2.98573,2.98663,2.97436,2.97835,40010000.0
2008-11-12 13:30:00,2.97805,2.98132,2.97424,2.98087,48130000.0
2008-11-12 13:35:00,2.98122,2.98129,2.97476,2.97866,49750000.0
2008-11-12 13:40:00,2.97652,2.982,2.97652,2.97992,50380000.0
2008-11-12 13:45:00,2.97796,2.98207,2.97321,2.97797,45130000.0
2008-11-12 13:50:00,2.97711,2.98079,2.97324,2.97578,46500000.0
2008-11-12 13:55:00,2.97455,2.97886,2.97243,2.97779,40140000.0
2008-11-12 14:00:00,2.9724,2.97831,2.96822,2.97216,40880000.0
2008-11-12 14:05:00,2.97199,2.97638,2.96888,2.97425,38510000.0
2008-11-12 14:10:00,2.97466,2.97584,2.96762,2.96895,41630000.0
2008-11-12 14:15:00,2.96605,2.97145,2.96389,2.96988,49500000.0
2008-11-12 14:20:00,2.97065,2.97074,2.96351,2.96862,53510000.0
2008-11-12 14:25:00,2.96802,2.97416,2.96302,2.96844,45770000.0
2008-11-12 14:30:00,2.96899,2.98016,2.96899,2.97653,44000000.0
2008-11-12 14:35:00,2.97866,2.98907,2.97639,2.98592,53000000.0
2008-11-12 14:40:00,2.99209,2.99745,2.98344,2.99185,48380000.0
2008-11-12 14:45:00,2.99347,2.99819,2.98841,2.99793,46500000.0
2008-11-12 14:50:00,2.99714,3.00229,2.99449,2.99689,40510000.0
2008-11-12 14:55:00,3.00135,3.00946,2.99685,3.00946,53500000.0
2008-11-12 15:00:00,3.00816,3.01258,3.00169,3.00419,46000000.0
2008-11-12 15:05:00,3.00605,3.00885,2.99965,3.00877,48630000.0
2008-11-12 15:10:00,3.00884,3.00921,2.99623,2.99968,41520000.0
2008-11-12 15:15:00,2.99549,2.99901,2.99255,2.99286,47900000.0
2008-11-12 15:20:00,2.9971,2.9971,2.98795,2.99486,49010000.0
2008-11-12 15:25:00,2.99543,2.99631,2.98719,2.99077,34000000.0
2008-11-12 15:30:00,2.98938,2.99351,2.98122,2.9819,49880000.0
2008-11-12 15:35:00,2.97849,2.98073,2.97246,2.97427,55510000.0
2008-11-12 15:40:00,2.97478,2.98143,2.97265,2.97331,45380000.0
2008-11-12 15:45:00,2.97322,2.97845,2.97061,2.97771,39510000.0
2008-11-12 15:50:00,2.97904,2.9903,2.9748,2.98928,45880000.0
2008-11-12 15:55:00,2.99007,2.99387,2.98276,2.99387,41000000.0
2008-11-12 16:00:00,2.99241,3.00022,2.98735,3.00022,57380000.0
2008-11-12 16:05:00,2.99882,3.01133,2.99759,3.01133,44130000.0
2008-11-12 16:10:00,3.00981,3.01148,3.00307,3.00633,46500000.0
2008-11-12 16:15:00,3.00444,3.00693,2.99779,3.00165,47010000.0
2008-11-12 16:20:00,3.00396,3.0068,2.99457,2.9946,35010000.0
2008-11-12 16:25:00,2.99885,3.00031,2.99332,2.99577,44010000.0
2008-11-12 16:30:00,2.99477,3.0028,2.99228,3.00052,46880000.0
2008-11-12 16:35:00,2.9991,3.0017,2.99162,2.9971,56000000.0
2008-11-12 16:40:00,2.99771,3.00445,2.99768,3.00199,44640000.0
2008-11-12 16:45:00,2.99984,3.00406,2.99128,2.99396,47000000.0
2008-11-12 16:50:00,2.99455,2.99592,2.97637,2.98017,49250000.0
2008-11-12 16:55:00,2.98243,2.99454,2.97869,2.99359,42880000.0
2008-11-12 17:00:00,2.99331,2.99616,2.98924,2.9942,53010000.0
2008-11-12 17:05:00,2.9969,3.00121,2.99321,2.99569,39510000.0
2008-11-12 17:10:00,2.99643,2.99874,2.98382,2.98784,40250000.0
2008-11-12 17:15:00,2.98668,2.9914,2.98165,2.98938,43880000.0
2008-11-12 17:20:00,2.98804,2.98972,2.98736,2.98972,5250000.0
2008-11-12 17:30:00,3.00551,3.0131,2.99886,3.0131,46010000.0
2008-11-12 17:35:00,3.01153,3.01795,3.00993,3.0158,39880000.0
2008-11-12 17:40:00,3.01468,3.01924,3.00758,3.01189,37750000.0
2008-11-12 17:45:00,3.01482,3.02403,3.01232,3.02351,42630000.0
2008-11-12 17:50:00,3.02234,3.02831,3.01543,3.01935,50500000.0
2008-11-12 18:00:00,3.01213,3.01469,3.00628,3.01281,40260000.0
2008-11-12 18:05:00,3.01306,3.02726,3.01161,3.02083,39380000.0
2008-11-12 18:10:00,3.02388,3.02653,3.00874,3.01638,41250000.0
2008-11-12 18:15:00,3.01551,3.01584,3.00332,3.00662,48880000.0
2008-11-12 18:20:00,3.00295,3.006,3.00295,3.00531,6000000.0
2008-11-12 18:25:00,3.0057,3.0057,2.98786,2.99706,38880000.0
2008-11-12 18:30:00,2.99796,2.99951,2.98842,2.99951,62630000.0
2008-11-12 18:35:00,2.99971,3.01015,2.99763,3.01015,50380000.0
2008-11-12 18:40:00,3.00954,3.00954,2.99655,2.99973,42890000.0
2008-11-12 18:45:00,2.99966,3.00511,2.99191,2.99895,36880000.0
2008-11-12 18:50:00,3.00125,3.00303,2.98989,2.99101,44260000.0
2008-11-12 18:55:00,2.9943,2.9957,2.98632,2.99098,47380000.0
2008-11-12 19:00:00,2.98822,2.99172,2.98006,2.987,43880000.0
2008-11-12 19:05:00,2.98888,3.00598,2.98588,3.00598,50130000.0
2008-11-12 19:10:00,3.00729,3.00812,2.99492,3.00718,58250000.0
2008-11-12 19:15:00,3.00753,3.01068,3.00467,3.00649,40640000.0
2008-11-12 19:20:00,3.00414,3.00715,2.99686,3.00061,41510000.0
2008-11-12 19:25:00,2.99708,3.00107,2.98764,2.99044,44000000.0
2008-11-12 19:30:00,2.99251,2.99321,2.98309,2.99074,43630000.0
2008-11-12 19:35:00,2.98993,2.99509,2.9892,2.9935,42510000.0
2008-11-12 19:40:00,2.99413,2.99413,2.97594,2.99362,47390000.0
2008-11-12 19:45:00,2.99364,2.99573,2.98821,2.99171,46260000.0
2008-11-12 19:50:00,2.99699,2.99935,2.99211,2.99785,41140000.0
2008-11-12 19:55:00,2.99666,3.00087,2.99175,2.99723,52750000.0
2008-11-12 20:00:00,2.99249,2.99795,2.99216,2.99532,48510000.0
2008-11-12 20:05:00,2.99715,2.99715,2.98816,2.99616,43760000.0
2008-11-12 20:10:00,2.99301,2.99719,2.99034,2.99284,45250000.0
2008-11-12 20:15:00,2.99461,2.99968,2.99158,2.99932,43880000.0
2008-11-12 20:20:00,2.99835,3.00218,2.99425,2.9954,52390000.0
2008-11-12 20:25:00,2.99726,3.00195,2.9948,2.99995,58130000.0
2008-11-12 20:30:00,3.00008,3.00524,2.99608,3.00524,55760000.0
2008-11-12 20:35:00,3.0037,3.00515,2.99786,2.99903,45630000.0
2008-11-12 20:40:00,2.99887,3.00198,2.99282,2.9986,44500000.0
2008-11-12 20:45:00,2.99682,3.00043,2.99209,3.00043,42760000.0
2008-11-12 20:50:00,2.99968,3.00298,2.99709,2.99808,43250000.0
2008-11-12 20:55:00,3.00065,3.00341,2.99725,2.99846,39380000.0
2008-11-12 21:00:00,3.00068,3.0046,2.99719,3.003,51630000.0
2008-11-12 21:05:00,3.00145,3.00857,2.99714,3.00475,40510000.0
2008-11-12 21:10:00,3.00906,3.01154,3.00348,3.01065,56630000.0
2008-11-12 21:15:00,3.0119,3.01244,3.00377,3.00923,40760000.0
2008-11-12 21:20:00,3.01029,3.01029,3.00274,3.00558,51880000.0
2008-11-12 21:25:00,3.00236,3.00639,2.99893,3.00465,48380000.0
2008-11-12 21:30:00,3.00434,3.00705,3.00007,3.00421,47140000.0
2008-11-12 21:35:00,3.00089,3.00724,2.99932,3.00566,55020000.0
2008-11-12 21:40:00,3.00488,3.00692,2.99997,3.00227,48750000.0
2008-11-12 21:45:00,3.00337,3.00461,2.99796,3.00151,40880000.0
2008-11-12 21:50:00,3.00427,3.00523,2.9975,3.00405,48000000.0
2008-11-12 21:55:00,2.99832,3.00437,2.99788,3.00012,44130000.0
2008-11-12 22:00:00,3.00353,3.00824,3.00161,3.00372,41880000.0
2008-11-12 22:05:00,3.00484,3.00495,2.9967,3.004,45260000.0
2008-11-12 22:10:00,3.00517,3.00517,3.00093,3.0041,38880000.0
2008-11-12 22:15:00,3.00364,3.00526,2.9968,3.00212,37500000.0
2008-11-12 22:20:00,3.00338,3.00551,2.99717,3.00298,47020000.0
2008-11-12 22:25:00,3.00356,3.00954,3.00127,3.00508,35000000.0
2008-11-12 22:30:00,3.00352,3.01136,2.9997,3.00998,50630000.0
2008-11-12 22:35:00,3.01183,3.01505,3.00783,3.01296,54630000.0
2008-11-12 22:40:00,3.01127,3.01592,3.00593,3.00922,46000000.0
2008-11-12 22:45:00,3.00809,3.01169,3.00471,3.01011,41880000.0
2008-11-12 22:50:00,3.01035,3.01239,3.00521,3.0096,49630000.0
2008-11-12 22:55:00,3.00924,3.01434,3.00693,3.01434,49380000.0
2008-11-12 23:00:00,3.01504,3.01543,3.00961,3.01265,45250000.0
2008-11-12 23:05:00,3.01506,3.01506,3.00818,3.01163,33750000.0
2008-11-12 23:10:00,3.01241,3.01409,3.00738,3.01127,47000000.0
2008-11-12 23:15:00,3.01346,3.01555,3.00932,3.01398,50010000.0
2008-11-12 23:20:00,3.00972,3.01422,3.00714,3.01013,45890000.0
2008-11-12 23:25:00,3.00619,3.01222,3.00305,3.00513,42630000.0
2008-11-12 23:30:00,3.00602,3.00736,3.00064,3.00678,48500000.0
2008-11-12 23:35:00,3.00553,3.00835,3.00267,3.00835,44130000.0
2008-11-12 23:40:00,3.00844,3.00852,3.00409,3.00823,45000000.0
2008-11-12 23:45:00,3.00792,3.00792,3.00229,3.00229,48380000.0
2008-11-12 23:50:00,3.00655,3.00799,3.002,3.00777,46260000.0
2008-11-12 23:55:00,3.00501,3.0081,3.00343,3.00802,33760000.0
2008-11-13 00:00:00,3.00627,3.01175,3.00364,3.00941,41880000.0
2008-11-13 00:05:00,3.00975,3.01718,3.00559,3.01251,48380000.0
2008-11-13 00:10:00,3.01602,3.01844,3.0134,3.01803,38750000.0
2008-11-13 00:15:00,3.01477,3.0196,3.00543,3.00573,39880000.0
2008-11-13 00:20:00,3.00794,3.0195,3.00738,3.01883,42260000.0
2008-11-13 00:25:00,3.01877,3.01966,3.01304,3.01937,48010000.0
2008-11-13 00:30:00,3.01805,3.01996,3.01486,3.01698,28760000.0
2008-11-13 00:35:00,3.01646,3.01938,3.01272,3.01928,41250000.0
2008-11-13 00:40:00,3.01759,3.02102,3.01506,3.01612,39500000.0
2008-11-13 00:45:00,3.01904,3.02184,3.01507,3.01958,44000000.0
2008-11-13 00:50:00,3.02099,3.02403,3.01975,3.0224,42500000.0
2008-11-13 00:55:00,3.02047,3.02226,3.01375,3.01967,51000000.0
2008-11-13 01:00:00,3.01897,3.02223,3.0161,3.01906,32750000.0
2008-11-13 01:05:00,3.01979,3.02323,3.01619,3.02135,26750000.0
2008-11-13 01:10:00,3.02086,3.02108,3.01301,3.01869,40000000.0
2008-11-13 01:15:00,3.0202,3.0202,3.01338,3.01755,47250000.0
2008-11-13 01:20:00,3.01822,3.01958,3.01153,3.01312,40250000.0
2008-11-13 01:25:00,3.01675,3.01761,3.00999,3.01633,49390000.0
2008-11-13 01:30:00,3.01685,3.01741,3.01127,3.01419,43380000.0
2008-11-13 01:35:00,3.01578,3.0166,3.00753,3.01195,37500000.0
2008-11-13 01:40:00,3.01244,3.01385,3.00638,3.01296,51250000.0
2008-11-13 01:45:00,3.01172,3.01308,3.00417,3.01139,52510000.0
2008-11-13 01:50:00,3.01062,3.01549,3.00854,3.01524,41630000.0
2008-11-13 01:55:00,3.01337,3.01801,3.01047,3.01657,39380000.0
2008-11-13 02:00:00,3.01779,3.01856,3.01368,3.0168,35250000.0
2008-11-13 02:05:00,3.01751,3.01751,3.00869,3.01167,38510000.0
2008-11-13 02:10:00,3.01234,3.01433,3.00786,3.01331,33390000.0
2008-11-13 02:15:00,3.01264,3.01503,3.01046,3.01229,34380000.0
2008-11-13 02:20:00,3.01368,3.01631,3.01146,3.01511,40000000.0
2008-11-13 02:25:00,3.01413,3.01599,3.00901,3.0117,60280000.0
2008-11-13 02:30:00,3.01313,3.01712,3.01018,3.01351,47000000.0
2008-11-13 02:35:00,3.0163,3.0163,3.01031,3.01174,40760000.0
2008-11-13 02:40:00,3.01385,3.01385,3.00817,3.01178,36380000.0
2008-11-13 02:45:00,3.01367,3.01715,3.01073,3.01449,40130000.0
2008-11-13 02:50:00,3.01457,3.01868,3.01027,3.01529,35750000.0
2008-11-13 02:55:00,3.01806,3.02102,3.01363,3.01585,33130000.0
2008-11-13 03:00:00,3.01837,3.01935,3.01286,3.01822,38380000.0
2008-11-13 03:05:00,3.0192,3.02033,3.01393,3.01586,45630000.0
2008-11-13 03:10:00,3.0175,3.0179,3.01268,3.01448,43640000.0
2008-11-13 03:15:00,3.01604,3.01975,3.01352,3.01772,39250000.0
2008-11-13 03:20:00,3.01949,3.01949,3.01399,3.01758,39130000.0
2008-11-13 03:25:00,3.01617,3.01779,3.01112,3.01444,44880000.0
2008-11-13 03:30:00,3.01321,3.01689,3.01033,3.01674,42260000.0
2008-11-13 03:35:00,3.01627,3.0177,3.01028,3.01616,42380000.0
2008-11-13 03:40:00,3.01723,3.01777,3.0137,3.01641,41630000.0
2008-11-13 03:45:00,3.0157,3.01754,3.01045,3.01578,44250000.0
2008-11-13 03:50:00,3.01568,3.0176,3.00984,3.01695,38510000.0
2008-11-13 03:55:00,3.01622,3.01623,3.01092,3.01552,38500000.0
2008-11-13 04:00:00,3.01553,3.01781,3.01142,3.0155,38250000.0
2008-11-13 04:05:00,3.01561,3.01736,3.01133,3.01665,41130000.0
2008-11-13 04:10:00,3.01464,3.01739,3.01148,3.01573,40510000.0
2008-11-13 04:15:00,3.01572,3.01666,3.01036,3.01513,39880000.0
2008-11-13 04:20:00,3.01495,3.01723,3.01064,3.01714,40000000.0
2008-11-13 04:25:00,3.01585,3.01806,3.01137,3.01138,39390000.0
2008-11-13 04:30:00,3.01667,3.01818,3.0118,3.01542,39140000.0
2008-11-13 04:35:00,3.01585,3.01734,3.01119,3.01289,33890000.0
2008-11-13 04:40:00,3.01674,3.01711,3.01101,3.01471,40750000.0
2008-11-13 04:45:00,3.01628,3.01628,3.01225,3.01442,48500000.0
2008-11-13 04:50:00,3.01625,3.01805,3.01069,3.01556,38880000.0
2008-11-13 04:55:00,3.01668,3.01825,3.01195,3.01765,42750000.0
2008-11-13 05:00:00,3.0181,3.01895,3.01274,3.01483,48640000.0
2008-11-13 05:05:00,3.01582,3.01806,3.01262,3.01726,42130000.0
2008-11-13 05:10:00,3.01656,3.01807,3.00981,3.01474,46880000.0
2008-11-13 05:15:00,3.01729,3.01729,3.00916,3.01027,37760000.0
2008-11-13 05:20:00,3.01544,3.01544,3.00643,3.01125,40630000.0
2008-11-13 05:25:00,3.01281,3.01333,3.00694,3.00837,44130000.0
2008-11-13 05:30:00,3.00797,3.01317,3.00782,3.01194,47500000.0
2008-11-13 05:35:00,3.01051,3.01219,3.00567,3.00775,46750000.0
2008-11-13 05:40:00,3.00892,3.01238,3.00615,3.01233,44000000.0
2008-11-13 05:45:00,3.01237,3.01295,3.00342,3.00935,67250000.0
2008-11-13 05:50:00,3.00864,3.01275,3.0056,3.00904,66390000.0
2008-11-13 05:55:00,3.01121,3.01352,3.00677,3.01242,59520000.0
2008-11-13 06:00:00,3.00794,3.01709,3.00794,3.01646,42000000.0
2008-11-13 06:05:00,3.01722,3.01811,3.01136,3.01524,38140000.0
2008-11-13 06:10:00,3.01305,3.01928,3.00932,3.01928,44630000.0
2008-11-13 06:15:00,3.01864,3.02028,3.01309,3.01705,42130000.0
2008-11-13 06:20:00,3.01483,3.01854,3.01296,3.01318,45130000.0
2008-11-13 06:25:00,3.01835,3.02067,3.01275,3.01834,41260000.0
2008-11-13 06:30:00,3.01924,3.01924,3.01363,3.01682,37380000.0
2008-11-13 06:35:00,3.01748,3.02361,3.01576,3.02236,43630000.0
2008-11-13 06:40:00,3.02108,3.02193,3.01607,3.02072,41010000.0
2008-11-13 06:45:00,3.01736,3.02326,3.01736,3.0194,33510000.0
2008-11-13 06:50:00,3.02176,3.02282,3.01792,3.02268,46400000.0
2008-11-13 06:55:00,3.02247,3.02331,3.01372,3.01587,50130000.0
2008-11-13 07:00:00,3.01706,3.02061,3.01457,3.01794,48500000.0
2008-11-13 07:05:00,3.01879,3.01922,3.01243,3.01663,43630000.0
2008-11-13 07:10:00,3.01837,3.01979,3.013,3.01741,38500000.0
2008-11-13 07:15:00,3.02098,3.02156,3.01392,3.0172,64140000.0
2008-11-13 07:20:00,3.01333,3.01888,3.01317,3.0168,48510000.0
2008-11-13 07:25:00,3.01706,3.01731,3.01224,3.01522,39750000.0
2008-11-13 07:30:00,3.01401,3.01649,3.00876,3.01585,48000000.0
2008-11-13 07:35:00,3.01226,3.01498,3.00768,3.00956,47000000.0
2008-11-13 07:40:00,3.01272,3.01544,3.00598,3.01277,42630000.0
2008-11-13 07:45:00,3.01375,3.01471,3.00924,3.01354,41520000.0
2008-11-13 07:50:00,3.01438,3.01519,3.00744,3.01217,49010000.0
2008-11-13 07:55:00,3.01406,3.01749,3.01098,3.01732,46380000.0
2008-11-13 08:00:00,3.01685,3.01874,3.01235,3.01728,53630000.0
2008-11-13 08:05:00,3.01697,3.01697,3.00841,3.01629,39010000.0
2008-11-13 08:10:00,3.01317,3.01722,3.01027,3.01365,44880000.0
2008-11-13 08:15:00,3.0133,3.01484,3.0096,3.01266,42000000.0
2008-11-13 08:20:00,3.0145,3.0153,3.01086,3.01298,39250000.0
2008-11-13 08:25:00,3.01448,3.01542,3.00846,3.01075,54250000.0
2008-11-13 08:30:00,3.01176,3.0141,3.00661,3.01278,42880000.0
2008-11-13 08:35:00,3.0143,3.01483,3.00697,3.01119,46760000.0
2008-11-13 08:40:00,3.00868,3.01406,3.00529,3.00696,58640000.0
2008-11-13 08:45:00,3.00761,3.01031,3.0058,3.00894,47890000.0
2008-11-13 08:50:00,3.00806,3.01196,3.00517,3.01146,39880000.0
2008-11-13 08:55:00,3.01035,3.0142,3.00648,3.01324,49640000.0
2008-11-13 09:00:00,3.01622,3.02544,3.01236,3.02124,42890000.0
2008-11-13 09:05:00,3.02074,3.02576,3.02057,3.02287,52260000.0
2008-11-13 09:10:00,3.0248,3.02722,3.01954,3.02631,45890000.0
2008-11-13 09:15:00,3.02767,3.03105,3.02367,3.02913,54890000.0
2008-11-13 09:20:00,3.03326,3.0441,3.0292,3.04206,42890000.0
2008-11-13 09:25:00,3.04115,3.04801,3.0384,3.04432,56000000.0
2008-11-13 09:30:00,3.044,3.05255,3.0391,3.04751,32880000.0
2008-11-13 09:35:00,3.04959,3.05106,3.0414,3.0414,44630000.0
2008-11-13 09:40:00,3.04212,3.05049,3.03883,3.04938,56380000.0
2008-11-13 09:45:00,3.04655,3.04846,3.03857,3.03862,38250000.0
2008-11-13 09:50:00,3.03777,3.0421,3.03262,3.03912,41750000.0
2008-11-13 09:55:00,3.03881,3.04429,3.03747,3.04204,53650000.0
2008-11-13 10:00:00,3.0423,3.0423,3.0286,3.03101,35380000.0
2008-11-13 10:05:00,3.03266,3.03266,3.0133,3.0254,48880000.0
2008-11-13 10:10:00,3.02549,3.02552,3.00771,3.01515,47130000.0
2008-11-13 10:15:00,3.01445,3.01659,3.00813,3.0105,45380000.0
2008-11-13 10:20:00,3.00703,3.0121,2.99907,3.00175,46630000.0
2008-11-13 10:25:00,3.00175,3.00604,2.99862,3.00193,40630000.0
2008-11-13 10:30:00,3.00265,3.00265,2.99248,2.99544,40500000.0
2008-11-13 10:35:00,2.99718,2.99874,2.99124,2.99873,49510000.0
2008-11-13 10:40:00,2.99774,2.99976,2.99657,2.99852,47760000.0
2008-11-13 10:45:00,2.99623,3.00518,2.99401,2.99401,37250000.0
2008-11-13 10:50:00,2.99875,3.00281,2.99747,3.00101,52750000.0
2008-11-13 10:55:00,3.00183,3.01577,2.99826,3.00496,41000000.0
2008-11-13 11:00:00,3.00427,3.00667,2.99602,3.00004,38000000.0
2008-11-13 11:05:00,2.99554,3.00437,2.98615,2.99737,35880000.0
2008-11-13 11:10:00,2.99678,2.99915,2.99347,2.99764,39750000.0
2008-11-13 11:15:00,2.99449,2.99559,2.98023,2.98909,43380000.0
2008-11-13 11:20:00,2.9897,2.99081,2.98355,2.99025,41130000.0
2008-11-13 11:25:00,2.99052,2.99326,2.98514,2.99062,48000000.0
2008-11-13 11:30:00,2.99009,2.99065,2.98274,2.99065,44380000.0
2008-11-13 11:35:00,2.9897,2.99416,2.98535,2.9926,42880000.0
2008-11-13 11:40:00,2.98974,2.99479,2.98808,2.98885,50630000.0
2008-11-13 11:45:00,2.99238,2.99445,2.98705,2.99142,47010000.0
2008-11-13 11:50:00,2.9917,2.99703,2.98764,2.99703,33380000.0
2008-11-13 11:55:00,2.99656,3.01267,2.99491,3.00943,41250000.0
2008-11-13 12:00:00,3.00988,3.01065,2.99656,3.00675,50880000.0
2008-11-13 12:05:00,3.00473,3.00616,2.99824,3.00347,45260000.0
2008-11-13 12:10:00,3.00489,3.00652,3.00076,3.00364,50130000.0
2008-11-13 12:15:00,3.00014,3.01468,3.00014,3.01291,43750000.0
2008-11-13 12:20:00,3.01276,3.02077,3.00997,3.02006,42500000.0
2008-11-13 12:25:00,3.02242,3.02242,3.01612,3.01631,43770000.0
2008-11-13 12:30:00,3.01617,3.01644,2.99901,2.99994,38880000.0
2008-11-13 12:35:00,3.00402,3.00566,2.99728,3.00521,45380000.0
2008-11-13 12:40:00,3.00131,3.01352,3.00025,3.00851,47250000.0
2008-11-13 12:45:00,3.00176,3.00962,3.00056,3.00962,48630000.0
2008-11-13 12:50:00,3.00944,3.00944,3.00004,3.00482,38380000.0
2008-11-13 12:55:00,3.00197,3.00644,2.99092,2.99211,58000000.0
2008-11-13 13:00:00,2.99299,2.99373,2.98877,2.99371,51250000.0
2008-11-13 13:05:00,2.99272,3.00601,2.98772,2.99723,50130000.0
2008-11-13 13:10:00,3.0024,3.00432,2.99861,3.00378,51380000.0
2008-11-13 13:15:00,3.00312,3.00354,2.99507,2.99839,42750000.0
2008-11-13 13:20:00,2.99518,2.99794,2.98954,2.99532,45880000.0
2008-11-13 13:25:00,2.99644,2.9971,2.98939,2.9971,51130000.0
2008-11-13 13:30:00,2.99739,3.00125,2.99227,2.99877,49020000.0
2008-11-13 13:35:00,2.99882,3.00264,2.99492,2.99646,40760000.0
2008-11-13 13:40:00,2.99638,3.00257,2.99638,2.99848,45260000.0
2008-11-13 13:45:00,2.99294,3.00061,2.9909,2.99238,45380000.0
2008-11-13 13:50:00,2.99086,2.99463,2.98887,2.99256,38770000.0
2008-11-13 13:55:00,2.99321,2.99514,2.98733,2.98891,44000000.0
2008-11-13 14:00:00,2.98485,2.99243,2.97632,2.97843,48250000.0
2008-11-13 14:05:00,2.97855,2.97965,2.96584,2.96584,43250000.0
2008-11-13 14:10:00,2.96831,2.97425,2.9634,2.96917,44750000.0
2008-11-13 14:15:00,2.96535,2.97505,2.96521,2.9736,52630000.0
2008-11-13 14:20:00,2.97264,2.97281,2.9655,2.96825,52630000.0
2008-11-13 14:25:00,2.96444,2.9685,2.95352,2.95408,40510000.0
2008-11-13 14:30:00,2.95251,2.96054,2.95251,2.96034,46500000.0
2008-11-13 14:35:00,2.95992,2.97155,2.95872,2.96126,50260000.0
2008-11-13 14:40:00,2.96852,2.97157,2.96368,2.96981,43140000.0
2008-11-13 14:45:00,2.97036,2.97574,2.96236,2.97463,49880000.0
2008-11-13 14:50:00,2.97319,2.97778,2.96945,2.97228,40640000.0
2008-11-13 14:55:00,2.97086,2.97688,2.97019,2.97501,45010000.0
2008-11-13 15:00:00,2.97597,2.98026,2.96972,2.97468,48760000.0
2008-11-13 15:05:00,2.97488,2.98726,2.97488,2.98526,54000000.0
2008-11-13 15:10:00,2.98806,2.98837,2.9781,2.98493,46380000.0
2008-11-13 15:15:00,2.98373,2.99233,2.97682,2.98641,42380000.0
2008-11-13 15:20:00,2.99317,2.99317,2.98084,2.98402,45260000.0
2008-11-13 15:25:00,2.98552,2.9863,2.97763,2.98051,38500000.0
2008-11-13 15:30:00,2.97982,2.98764,2.97645,2.9778,43880000.0
2008-11-13 15:35:00,2.97723,2.98314,2.96792,2.96811,53760000.0
2008-11-13 15:40:00,2.96755,2.97444,2.96575,2.9724,46250000.0
2008-11-13 15:45:00,2.97443,2.97943,2.97001,2.97943,48880000.0
2008-11-13 15:50:00,2.97937,2.99103,2.97589,2.99005,43630000.0
2008-11-13 15:55:00,2.99229,3.00215,2.98965,3.00096,44760000.0
2008-11-13 16:00:00,3.00166,3.00166,2.99283,2.99915,48130000.0
2008-11-13 16:05:00,2.99888,2.99942,2.98864,2.98999,48500000.0
2008-11-13 16:10:00,2.99105,2.99556,2.98532,2.99408,41020000.0
2008-11-13 16:15:00,2.99145,2.99671,2.9886,2.99353,40750000.0
2008-11-13 16:20:00,2.99239,2.99609,2.98856,2.98882,43380000.0
2008-11-13 16:25:00,2.99156,2.99321,2.9862,2.98991,42500000.0
2008-11-13 16:30:00,2.98979,2.99057,2.97916,2.98411,44010000.0
2008-11-13 16:35:00,2.98193,2.9841,2.97618,2.97999,50880000.0
2008-11-13 16:40:00,2.98413,2.99031,2.98038,2.99031,44500000.0
2008-11-13 16:45:00,2.98625,2.99486,2.98179,2.99387,54250000.0
2008-11-13 16:50:00,2.99432,2.99871,2.98537,2.99678,55880000.0
2008-11-13 16:55:00,2.99709,3.00298,2.99343,2.99852,49250000.0
2008-11-13 17:00:00,3.00019,3.00492,2.9956,2.9961,49000000.0
2008-11-13 17:05:00,2.99692,2.99709,2.97958,2.98507,43130000.0
2008-11-13 17:10:00,2.98498,2.98746,2.97443,2.98017,43630000.0
2008-11-13 17:15:00,2.97585,2.97866,2.96551,2.96859,41000000.0
2008-11-13 17:20:00,2.9683,2.96916,2.96044,2.96603,52900000.0
2008-11-13 17:25:00,2.9666,2.96871,2.95866,2.96367,52010000.0
2008-11-13 17:30:00,2.96668,2.97286,2.96402,2.97097,38880000.0
2008-11-13 17:35:00,2.96972,2.9779,2.96842,2.97425,45010000.0
2008-11-13 17:40:00,2.97202,2.98759,2.96901,2.98025,54260000.0
2008-11-13 17:45:00,2.98346,2.99016,2.9795,2.98927,39390000.0
2008-11-13 17:50:00,2.98726,2.99054,2.97727,2.98528,50880000.0
2008-11-13 17:55:00,2.98404,2.99342,2.98115,2.99309,55380000.0
2008-11-13 18:00:00,2.99474,2.99701,2.9861,2.9905,48250000.0
2008-11-13 18:05:00,2.99088,3.00029,2.98887,3.00007,36260000.0
2008-11-13 18:10:00,3.00117,3.00131,2.98712,2.99174,49260000.0
2008-11-13 18:15:00,2.99313,2.99685,2.98517,2.9915,46380000.0
2008-11-13 18:20:00,2.99467,2.99612,2.98984,2.99125,46880000.0
2008-11-13 18:25:00,2.98958,2.99111,2.98411,2.98845,37630000.0
2008-11-13 18:30:00,2.98742,2.9881,2.9723,2.98048,61500000.0
2008-11-13 18:35:00,2.98062,2.98649,2.97618,2.98592,61880000.0
2008-11-13 18:40:00,2.98506,2.9873,2.97673,2.98055,48130000.0
2008-11-13 18:45:00,2.97857,2.98662,2.97643,2.97982,44250000.0
2008-11-13 18:50:00,2.98845,2.99068,2.98061,2.98478,45380000.0
2008-11-13 18:55:00,2.9869,2.98793,2.98112,2.98359,43130000.0
2008-11-13 19:00:00,2.98292,2.98878,2.97987,2.98326,42630000.0
2008-11-13 19:05:00,2.98559,2.98998,2.98185,2.98813,40880000.0
2008-11-13 19:10:00,2.98969,2.99607,2.98582,2.99607,52000000.0
2008-11-13 19:15:00,2.99575,2.99767,2.99066,2.99256,38380000.0
2008-11-13 19:20:00,2.99149,2.99628,2.98894,2.99514,41130000.0
2008-11-13 19:25:00,2.99188,2.99636,2.98831,2.99538,44510000.0
2008-11-13 19:30:00,2.996,2.99946,2.99132,2.99599,39380000.0
2008-11-13 19:35:00,2.99712,2.99837,2.99353,2.99667,50380000.0
2008-11-13 19:40:00,2.99803,2.99907,2.99269,2.99839,47630000.0
2008-11-13 19:45:00,2.99903,3.00677,2.99341,3.00243,48630000.0
2008-11-13 19:50:00,3.00667,3.00892,3.00115,3.0032,44260000.0
2008-11-13 19:55:00,3.00491,3.0118,2.999,3.01154,48140000.0
2008-11-13 20:00:00,3.00804,3.0164,3.00804,3.01202,45510000.0
2008-11-13 20:05:00,3.01075,3.01134,3.00133,3.00506,44260000.0
2008-11-13 20:10:00,3.00109,3.00941,3.00049,3.00216,42130000.0
2008-11-13 20:15:00,3.00481,3.00576,2.99696,3.00157,46880000.0
2008-11-13 20:20:00,3.00185,3.00452,2.99856,3.00246,52250000.0
2008-11-13 20:25:00,3.00374,3.00613,2.99658,2.99852,52500000.0
2008-11-13 20:30:00,2.99798,3.00162,2.99161,3.0004,59380000.0
2008-11-13 20:35:00,2.99684,3.00013,2.98615,2.98767,46010000.0
2008-11-13 20:40:00,2.98584,2.98891,2.98035,2.98498,40890000.0
2008-11-13 20:45:00,2.98461,2.99137,2.98046,2.98989,39380000.0
2008-11-13 20:50:00,2.99017,2.9909,2.9776,2.98082,40760000.0
2008-11-13 20:55:00,2.98341,2.98576,2.9765,2.98517,41000000.0
2008-11-13 21:00:00,2.98467,2.98527,2.97736,2.9835,45510000.0
2008-11-13 21:05:00,2.98012,2.9849,2.97794,2.98234,43890000.0
2008-11-13 21:10:00,2.98512,2.98512,2.97594,2.9823,56250000.0
2008-11-13 21:15:00,2.98261,2.98763,2.97602,2.98623,42250000.0
2008-11-13 21:20:00,2.98782,2.98834,2.97791,2.98003,45630000.0
2008-11-13 21:25:00,2.98086,2.98337,2.9715,2.97717,46880000.0
2008-11-13 21:30:00,2.97757,2.9788,2.97167,2.97878,43250000.0
2008-11-13 21:35:00,2.97434,2.97863,2.94716,2.95226,53130000.0
2008-11-13 21:40:00,2.95194,2.95441,2.93866,2.9428,52380000.0
2008-11-13 21:45:00,2.94346,2.94958,2.93929,2.94477,48130000.0
2008-11-13 21:50:00,2.94453,2.947,2.93846,2.947,46140000.0
2008-11-13 21:55:00,2.94386,2.94792,2.9419,2.9437,46380000.0
2008-11-13 22:00:00,2.9473,2.94751,2.93535,2.93992,43130000.0
2008-11-13 22:05:00,2.94064,2.94747,2.93617,2.94412,45880000.0
2008-11-13 22:10:00,2.94292,2.94551,2.93985,2.94158,43010000.0
2008-11-13 22:15:00,2.94389,2.94533,2.93554,2.93931,40250000.0
2008-11-13 22:20:00,2.93925,2.94014,2.92932,2.9333,49250000.0
2008-11-13 22:25:00,2.93344,2.93366,2.9231,2.9303,33020000.0
2008-11-13 22:30:00,2.93213,2.93253,2.92569,2.92763,47260000.0
2008-11-13 22:35:00,2.93102,2.93283,2.91644,2.92949,60000000.0
2008-11-13 22:40:00,2.93026,2.93026,2.89979,2.91135,42000000.0
2008-11-13 22:45:00,2.90861,2.90919,2.89601,2.90164,42750000.0
2008-11-13 22:50:00,2.90398,2.90643,2.89369,2.89891,50000000.0
2008-11-13 22:55:00,2.89462,2.89663,2.88075,2.88359,47130000.0
2008-11-13 23:00:00,2.8833,2.88436,2.87152,2.87786,38250000.0
2008-11-13 23:05:00,2.87844,2.88447,2.87439,2.87776,37000000.0
2008-11-13 23:10:00,2.87552,2.8763,2.86474,2.87144,51390000.0
2008-11-13 23:15:00,2.87335,2.8807,2.86755,2.87767,52880000.0
2008-11-13 23:20:00,2.87592,2.88024,2.87102,2.87446,40390000.0
2008-11-13 23:25:00,2.87208,2.88345,2.8697,2.8812,38130000.0
2008-11-13 23:30:00,2.88427,2.88614,2.87122,2.87538,51260000.0
2008-11-13 23:35:00,2.87466,2.87974,2.87199,2.87622,38250000.0
2008-11-13 23:40:00,2.87503,2.87814,2.87125,2.87713,56010000.0
2008-11-13 23:45:00,2.87616,2.8765,2.86673,2.86752,49000000.0
2008-11-13 23:50:00,2.86936,2.87642,2.86683,2.87172,46250000.0
2008-11-13 23:55:00,2.86996,2.87566,2.86858,2.8729,42010000.0
2008-11-14 00:00:00,2.87303,2.87992,2.86873,2.87781,37880000.0
2008-11-14 00:05:00,2.8785,2.87983,2.87255,2.87429,39880000.0
2008-11-14 00:10:00,2.87873,2.88297,2.87567,2.8822,45500000.0
2008-11-14 00:15:00,2.88028,2.88323,2.87732,2.87881,38000000.0
2008-11-14 00:20:00,2.87951,2.88628,2.8698,2.88541,46250000.0
2008-11-14 00:25:00,2.88788,2.89008,2.87495,2.88519,49630000.0
2008-11-14 00:30:00,2.8858,2.88628,2.87263,2.87263,35630000.0
2008-11-14 00:35:00,2.86958,2.87983,2.865,2.87379,43380000.0
2008-11-14 00:40:00,2.87512,2.87574,2.86343,2.87034,33880000.0
2008-11-14 00:45:00,2.87114,2.87641,2.86391,2.87175,50630000.0
2008-11-14 00:50:00,2.87508,2.87785,2.87194,2.87776,47010000.0
2008-11-14 00:55:00,2.87731,2.87834,2.87209,2.87621,51750000.0
2008-11-14 01:00:00,2.87514,2.87967,2.87239,2.87898,54500000.0
2008-11-14 01:05:00,2.87781,2.87977,2.87416,2.87707,35000000.0
2008-11-14 01:10:00,2.87784,2.87953,2.87313,2.878,44750000.0
2008-11-14 01:15:00,2.87824,2.87898,2.87221,2.87826,51500000.0
2008-11-14 01:20:00,2.87683,2.87914,2.87259,2.87304,43000000.0
2008-11-14 01:25:00,2.87697,2.87764,2.87009,2.87581,55750000.0
2008-11-14 01:30:00,2.87593,2.87593,2.86648,2.86902,42250000.0
2008-11-14 01:35:00,2.86937,2.87516,2.86626,2.87501,37750000.0
2008-11-14 01:40:00,2.87468,2.87571,2.86558,2.87504,56380000.0
2008-11-14 01:45:00,2.87445,2.87511,2.86681,2.87353,55010000.0
2008-11-14 01:50:00,2.87099,2.87493,2.86701,2.87141,42380000.0
2008-11-14 01:55:00,2.87199,2.87775,2.86828,2.8773,40000000.0
2008-11-14 02:00:00,2.87751,2.88018,2.87486,2.879,30000000.0
2008-11-14 02:05:00,2.88021,2.88067,2.87405,2.87784,37500000.0
2008-11-14 02:10:00,2.87935,2.87968,2.87406,2.87959,37010000.0
2008-11-14 02:15:00,2.87802,2.87912,2.87449,2.87684,40150000.0
2008-11-14 02:20:00,2.88031,2.88045,2.87455,2.88006,34250000.0
2008-11-14 02:25:00,2.87789,2.88224,2.8732,2.87847,65500000.0
2008-11-14 02:30:00,2.87845,2.88291,2.87619,2.88115,52000000.0
2008-11-14 02:35:00,2.88103,2.88173,2.87755,2.87959,34130000.0
2008-11-14 02:40:00,2.88071,2.881,2.8745,2.87947,40260000.0
2008-11-14 02:45:00,2.88046,2.88163,2.87496,2.8807,45130000.0
2008-11-14 02:50:00,2.88377,2.88377,2.87749,2.8795,36510000.0
2008-11-14 02:55:00,2.88277,2.8887,2.87833,2.88359,38000000.0
2008-11-14 03:00:00,2.88763,2.8907,2.88223,2.89017,38130000.0
2008-11-14 03:05:00,2.88957,2.8899,2.88204,2.88521,41260000.0
2008-11-14 03:10:00,2.88395,2.88669,2.88095,2.88265,43880000.0
2008-11-14 03:15:00,2.88411,2.88643,2.8808,2.88463,37000000.0
2008-11-14 03:20:00,2.88497,2.88546,2.87922,2.88453,43000000.0
2008-11-14 03:25:00,2.88577,2.88671,2.87971,2.88326,47260000.0
2008-11-14 03:30:00,2.88005,2.88657,2.87928,2.88347,42630000.0
2008-11-14 03:35:00,2.88391,2.88596,2.88091,2.88563,43270000.0
2008-11-14 03:40:00,2.88485,2.88744,2.88224,2.88608,44630000.0
2008-11-14 03:45:00,2.88667,2.88777,2.88212,2.88615,44880000.0
2008-11-14 03:50:00,2.88658,2.88739,2.88242,2.88714,38630000.0
2008-11-14 03:55:00,2.88663,2.88737,2.88087,2.88497,37380000.0
2008-11-14 04:00:00,2.88715,2.88786,2.8802,2.88711,37010000.0
2008-11-14 04:05:00,2.88692,2.8873,2.88087,2.88495,39630000.0
2008-11-14 04:10:00,2.88699,2.88729,2.87937,2.88406,36250000.0
2008-11-14 04:15:00,2.88499,2.88622,2.88102,2.88305,45130000.0
2008-11-14 04:20:00,2.88465,2.88654,2.88062,2.88651,48130000.0
2008-11-14 04:25:00,2.8865,2.88817,2.881,2.88108,42260000.0
2008-11-14 04:30:00,2.88515,2.88668,2.8813,2.88568,34500000.0
2008-11-14 04:35:00,2.88616,2.88633,2.88052,2.88211,32000000.0
2008-11-14 04:40:00,2.88446,2.88712,2.87872,2.88669,37260000.0
2008-11-14 04:45:00,2.8855,2.88817,2.88314,2.88699,44000000.0
2008-11-14 04:50:00,2.88544,2.88737,2.88222,2.88656,36630000.0
2008-11-14 04:55:00,2.88563,2.8863,2.88021,2.88402,32500000.0
2008-11-14 05:00:00,2.88315,2.88524,2.8796,2.8813,44380000.0
2008-11-14 05:05:00,2.88424,2.88501,2.87985,2.88237,46380000.0
2008-11-14 05:10:00,2.88372,2.88454,2.87582,2.8829,45260000.0
2008-11-14 05:15:00,2.88299,2.88352,2.87645,2.88224,44890000.0
2008-11-14 05:20:00,2.88375,2.8846,2.87877,2.88419,36500000.0
2008-11-14 05:25:00,2.88499,2.88499,2.88037,2.88076,48260000.0
2008-11-14 05:30:00,2.8826,2.8846,2.87747,2.88079,47140000.0
2008-11-14 05:35:00,2.88042,2.88377,2.87679,2.88197,39750000.0
2008-11-14 05:40:00,2.87983,2.88153,2.87438,2.87968,41260000.0
2008-11-14 05:45:00,2.88058,2.88256,2.87534,2.87833,70260000.0
2008-11-14 05:50:00,2.87932,2.88061,2.87363,2.87363,51000000.0
2008-11-14 05:55:00,2.87742,2.87873,2.87244,2.87713,61250000.0
2008-11-14 06:00:00,2.87144,2.88025,2.87144,2.87877,47260000.0
2008-11-14 06:05:00,2.87962,2.88123,2.87443,2.87926,38000000.0
2008-11-14 06:10:00,2.87867,2.88347,2.87559,2.88347,50750000.0
2008-11-14 06:15:00,2.88348,2.88662,2.87907,2.88656,37260000.0
2008-11-14 06:20:00,2.88651,2.89152,2.88327,2.88327,46000000.0
2008-11-14 06:25:00,2.8896,2.89153,2.88359,2.88912,40010000.0
2008-11-14 06:30:00,2.8902,2.89085,2.8847,2.88826,38380000.0
2008-11-14 06:35:00,2.88713,2.89296,2.88463,2.89158,49130000.0
2008-11-14 06:40:00,2.8911,2.89365,2.88475,2.88979,42250000.0
2008-11-14 06:45:00,2.88576,2.8919,2.88576,2.88813,42250000.0
2008-11-14 06:50:00,2.88987,2.8913,2.88537,2.88899,48500000.0
2008-11-14 06:55:00,2.88883,2.89149,2.88631,2.88927,47390000.0
2008-11-14 07:00:00,2.89046,2.89046,2.88208,2.88695,48130000.0
2008-11-14 07:05:00,2.88794,2.89017,2.88276,2.88764,45880000.0
2008-11-14 07:10:00,2.88722,2.89055,2.88433,2.88828,38880000.0
2008-11-14 07:15:00,2.88822,2.88989,2.88197,2.88547,53000000.0
2008-11-14 07:20:00,2.88543,2.89046,2.88432,2.88876,43750000.0
2008-11-14 07:25:00,2.88883,2.88883,2.88285,2.88642,41380000.0
2008-11-14 07:30:00,2.88892,2.88983,2.8828,2.88687,50630000.0
2008-11-14 07:35:00,2.88357,2.88811,2.88306,2.88586,45630000.0
2008-11-14 07:40:00,2.88703,2.8896,2.88207,2.88695,41380000.0
2008-11-14 07:45:00,2.88921,2.89031,2.88422,2.88853,45750000.0
2008-11-14 07:50:00,2.88934,2.88949,2.88388,2.88935,50750000.0
2008-11-14 07:55:00,2.88693,2.88922,2.88502,2.88758,42630000.0
2008-11-14 08:00:00,2.88542,2.88569,2.87789,2.88421,50750000.0
2008-11-14 08:05:00,2.8835,2.88839,2.87912,2.88731,42750000.0
2008-11-14 08:10:00,2.88451,2.89149,2.88352,2.89149,39880000.0
2008-11-14 08:15:00,2.89146,2.89651,2.88765,2.89328,45750000.0
2008-11-14 08:20:00,2.89383,2.89453,2.88773,2.89202,39000000.0
2008-11-14 08:25:00,2.89252,2.89344,2.88734,2.89004,47390000.0
2008-11-14 08:30:00,2.88967,2.89087,2.88361,2.88774,40380000.0
2008-11-14 08:35:00,2.88938,2.8911,2.88252,2.88835,46140000.0
2008-11-14 08:40:00,2.88482,2.89568,2.88482,2.89016,69000000.0
2008-11-14 08:45:00,2.89132,2.89523,2.88927,2.89418,39630000.0
2008-11-14 08:50:00,2.89284,2.89694,2.8903,2.89257,41380000.0
2008-11-14 08:55:00,2.89153,2.89494,2.88404,2.88991,53630000.0
2008-11-14 09:00:00,2.88869,2.89112,2.88352,2.88603,45010000.0
2008-11-14 09:05:00,2.88613,2.89091,2.88394,2.88938,45510000.0
2008-11-14 09:10:00,2.88908,2.89324,2.88286,2.89088,44260000.0
2008-11-14 09:15:00,2.89115,2.89427,2.87918,2.88455,61630000.0
2008-11-14 09:20:00,2.88358,2.88647,2.87589,2.8815,41000000.0
2008-11-14 09:25:00,2.87912,2.88639,2.87061,2.88546,61380000.0
2008-11-14 09:30:00,2.88485,2.89022,2.88053,2.88858,36390000.0
2008-11-14 09:35:00,2.89159,2.89238,2.88584,2.88902,41640000.0
2008-11-14 09:40:00,2.88957,2.89036,2.88183,2.8834,70510000.0
2008-11-14 09:45:00,2.88066,2.88704,2.87923,2.8836,43000000.0
2008-11-14 09:50:00,2.8842,2.88918,2.88165,2.8891,51630000.0
2008-11-14 09:55:00,2.88824,2.89646,2.88798,2.89579,51130000.0
2008-11-14 10:00:00,2.89596,2.90513,2.89044,2.90267,39500000.0
2008-11-14 10:05:00,2.90036,2.90491,2.89663,2.90424,43260000.0
2008-11-14 10:10:00,2.90586,2.91462,2.9036,2.908,48750000.0
2008-11-14 10:15:00,2.90921,2.91122,2.90558,2.90736,45880000.0
2008-11-14 10:20:00,2.90575,2.90644,2.8979,2.90136,38500000.0
2008-11-14 10:25:00,2.90253,2.90658,2.9016,2.9049,44250000.0
2008-11-14 10:30:00,2.90527,2.90697,2.89965,2.90376,44890000.0
2008-11-14 10:35:00,2.90419,2.91034,2.9022,2.90938,39750000.0
2008-11-14 10:40:00,2.90857,2.91066,2.90632,2.9086,57510000.0
2008-11-14 10:45:00,2.90533,2.91787,2.90468,2.90731,42250000.0
2008-11-14 10:50:00,2.91376,2.91685,2.90676,2.91656,41880000.0
2008-11-14 10:55:00,2.91623,2.91751,2.90954,2.91605,35750000.0
2008-11-14 11:00:00,2.91791,2.92819,2.91308,2.92819,45130000.0
2008-11-14 11:05:00,2.92719,2.92888,2.92063,2.9256,36500000.0
2008-11-14 11:10:00,2.92621,2.93474,2.92234,2.93286,38640000.0
2008-11-14 11:15:00,2.93282,2.93316,2.92536,2.92889,43250000.0
2008-11-14 11:20:00,2.93141,2.94076,2.92661,2.94076,57500000.0
2008-11-14 11:25:00,2.94086,2.95091,2.93823,2.94565,46630000.0
2008-11-14 11:30:00,2.94714,2.94714,2.93937,2.94437,48380000.0
2008-11-14 11:35:00,2.94266,2.94522,2.93776,2.94441,43750000.0
2008-11-14 11:40:00,2.94125,2.94528,2.93909,2.94222,52510000.0
2008-11-14 11:45:00,2.94382,2.94457,2.93652,2.93957,51760000.0
2008-11-14 11:50:00,2.94191,2.94434,2.93773,2.94096,39500000.0
2008-11-14 11:55:00,2.94026,2.94311,2.93596,2.93968,46250000.0
2008-11-14 12:00:00,2.93898,2.94137,2.93437,2.93827,45380000.0
2008-11-14 12:05:00,2.93858,2.94156,2.93145,2.93848,45140000.0
2008-11-14 12:10:00,2.93964,2.94148,2.93302,2.93698,55750000.0
2008-11-14 12:15:00,2.93503,2.94207,2.93162,2.93668,41760000.0
2008-11-14 12:20:00,2.93575,2.94039,2.93188,2.93785,43250000.0
2008-11-14 12:25:00,2.93925,2.94074,2.93347,2.93347,46510000.0
2008-11-14 12:30:00,2.93579,2.93699,2.93018,2.9302,43630000.0
2008-11-14 12:35:00,2.92835,2.93307,2.92071,2.93307,51130000.0
2008-11-14 12:40:00,2.92793,2.93273,2.92599,2.92911,47880000.0
2008-11-14 12:45:00,2.92708,2.93378,2.92708,2.93378,46250000.0
2008-11-14 12:50:00,2.93241,2.93756,2.93073,2.93553,42630000.0
2008-11-14 12:55:00,2.93117,2.93572,2.92946,2.93448,57000000.0
2008-11-14 13:00:00,2.93464,2.93806,2.932,2.93494,53890000.0
2008-11-14 13:05:00,2.93497,2.93774,2.93039,2.93406,52760000.0
2008-11-14 13:10:00,2.93594,2.93684,2.92846,2.93515,52380000.0
2008-11-14 13:15:00,2.93457,2.93567,2.92928,2.93556,39500000.0
2008-11-14 13:20:00,2.93256,2.93796,2.93087,2.93352,57250000.0
2008-11-14 13:25:00,2.93569,2.93702,2.92984,2.93409,42500000.0
2008-11-14 13:30:00,2.93254,2.93498,2.92879,2.93473,43010000.0
2008-11-14 13:35:00,2.93367,2.93672,2.92827,2.9289,41880000.0
2008-11-14 13:40:00,2.92984,2.93588,2.9285,2.93505,40000000.0
2008-11-14 13:45:00,2.92836,2.93674,2.92836,2.9327,41630000.0
2008-11-14 13:50:00,2.93078,2.93382,2.92634,2.9289,39250000.0
2008-11-14 13:55:00,2.92935,2.9312,2.92606,2.9274,42510000.0
2008-11-14 14:00:00,2.92207,2.93001,2.92207,2.92752,44760000.0
2008-11-14 14:05:00,2.92658,2.92864,2.92132,2.92715,40130000.0
2008-11-14 14:10:00,2.92938,2.93045,2.92397,2.92672,39500000.0
2008-11-14 14:15:00,2.92434,2.93178,2.92295,2.93178,55020000.0
2008-11-14 14:20:00,2.93158,2.9389,2.92612,2.93578,51260000.0
2008-11-14 14:25:00,2.93658,2.9368,2.9304,2.93116,46130000.0
2008-11-14 14:30:00,2.93104,2.93549,2.92893,2.93549,53500000.0
2008-11-14 14:35:00,2.93563,2.93582,2.92797,2.92797,57260000.0
2008-11-14 14:40:00,2.93176,2.93233,2.92598,2.92741,44630000.0
2008-11-14 14:45:00,2.92705,2.93164,2.92397,2.92836,45260000.0
2008-11-14 14:50:00,2.9282,2.93091,2.92416,2.92575,42500000.0
2008-11-14 14:55:00,2.93035,2.93199,2.92147,2.92831,46640000.0
2008-11-14 15:00:00,2.92829,2.93528,2.92655,2.93123,53020000.0
2008-11-14 15:05:00,2.93191,2.93945,2.93126,2.93855,56000000.0
2008-11-14 15:10:00,2.93887,2.94254,2.93271,2.94182,48250000.0
2008-11-14 15:15:00,2.93936,2.9451,2.9333,2.94162,50880000.0
2008-11-14 15:20:00,2.94233,2.95088,2.94208,2.94754,43000000.0
2008-11-14 15:25:00,2.9464,2.95021,2.94242,2.94755,40880000.0
2008-11-14 15:30:00,2.94583,2.9607,2.93805,2.94256,48630000.0
2008-11-14 15:35:00,2.94114,2.94592,2.93425,2.93822,54640000.0
2008-11-14 15:40:00,2.93929,2.9454,2.93827,2.93988,47750000.0
2008-11-14 15:45:00,2.94249,2.94249,2.91933,2.93019,44260000.0
2008-11-14 15:50:00,2.92891,2.93021,2.9192,2.92431,40130000.0
2008-11-14 15:55:00,2.92438,2.92458,2.91647,2.9174,42750000.0
2008-11-14 16:00:00,2.9162,2.92871,2.90649,2.92176,46750000.0
2008-11-14 16:05:00,2.92494,2.92784,2.92126,2.92652,47510000.0
2008-11-14 16:10:00,2.92756,2.92842,2.92012,2.92478,41640000.0
2008-11-14 16:15:00,2.92258,2.92634,2.91624,2.91971,46640000.0
2008-11-14 16:20:00,2.92173,2.9272,2.91901,2.92153,37380000.0
2008-11-14 16:25:00,2.92644,2.93252,2.91925,2.92603,51380000.0
2008-11-14 16:30:00,2.92219,2.92512,2.91706,2.92333,46380000.0
2008-11-14 16:35:00,2.92303,2.92525,2.91311,2.91641,53000000.0
2008-11-14 16:40:00,2.91776,2.91936,2.905,2.90835,45630000.0
2008-11-14 16:45:00,2.90516,2.90858,2.89698,2.89971,50130000.0
2008-11-14 16:50:00,2.9003,2.90682,2.89596,2.90672,48250000.0
2008-11-14 16:55:00,2.90665,2.90665,2.88174,2.89491,44760000.0
2008-11-14 17:00:00,2.89315,2.90113,2.89189,2.90103,45380000.0
2008-11-14 17:05:00,2.90259,2.90987,2.89768,2.90809,43000000.0
2008-11-14 17:10:00,2.90752,2.91465,2.9048,2.9077,42500000.0
2008-11-14 17:15:00,2.90712,2.90814,2.89096,2.89797,51630000.0
2008-11-14 17:20:00,2.89767,2.90519,2.89448,2.90295,54880000.0
2008-11-14 17:25:00,2.90256,2.90474,2.89634,2.90095,46750000.0
2008-11-14 17:30:00,2.90239,2.91073,2.90179,2.9091,46250000.0
2008-11-14 17:35:00,2.90671,2.91386,2.90561,2.91386,44510000.0
2008-11-14 17:40:00,2.91536,2.91704,2.9093,2.91212,44000000.0
2008-11-14 17:45:00,2.9153,2.92057,2.91139,2.91412,38000000.0
2008-11-14 17:50:00,2.91027,2.9194,2.90691,2.91401,47010000.0
2008-11-14 17:55:00,2.91172,2.91804,2.91104,2.91686,54140000.0
2008-11-14 18:00:00,2.91655,2.92977,2.91453,2.92408,56500000.0
2008-11-14 18:05:00,2.92505,2.92673,2.90929,2.9134,39130000.0
2008-11-14 18:10:00,2.91476,2.91955,2.90473,2.91375,43630000.0
2008-11-14 18:15:00,2.91584,2.91584,2.90333,2.90478,44380000.0
2008-11-14 18:20:00,2.90445,2.90541,2.90066,2.90268,55260000.0
2008-11-14 18:25:00,2.90119,2.90359,2.89906,2.89906,26880000.0
2008-11-14 18:35:00,2.90666,2.90863,2.90097,2.90848,57000000.0
2008-11-14 18:40:00,2.90651,2.90876,2.90126,2.90671,50260000.0
2008-11-14 18:45:00,2.90433,2.90636,2.89179,2.89496,41760000.0
2008-11-14 18:50:00,2.89582,2.89768,2.89317,2.89706,26130000.0
2008-11-14 18:55:00,2.89855,2.89988,2.89192,2.89646,16250000.0
2008-11-14 19:00:00,2.89283,2.90471,2.89283,2.90343,50770000.0
2008-11-14 19:05:00,2.90437,2.9131,2.90198,2.91112,44000000.0
2008-11-14 19:10:00,2.91268,2.91282,2.90343,2.90949,48250000.0
2008-11-14 19:15:00,2.90922,2.9115,2.90671,2.90809,46750000.0
2008-11-14 19:20:00,2.90815,2.91049,2.903,2.90433,43770000.0
2008-11-14 19:25:00,2.89975,2.9137,2.89975,2.9137,51380000.0
2008-11-14 19:30:00,2.91264,2.9128,2.90174,2.91015,49130000.0
2008-11-14 19:35:00,2.91157,2.91245,2.90456,2.90887,48130000.0
2008-11-14 19:40:00,2.91155,2.91156,2.90509,2.91079,49130000.0
2008-11-14 19:45:00,2.91127,2.91438,2.90542,2.90958,53510000.0
2008-11-14 19:50:00,2.91259,2.91494,2.90829,2.91102,44760000.0
2008-11-14 19:55:00,2.90998,2.91092,2.9027,2.90881,53380000.0
2008-11-14 20:00:00,2.9066,2.91381,2.9062,2.91063,51020000.0
2008-11-14 20:05:00,2.9112,2.91327,2.90623,2.91007,46500000.0
2008-11-14 20:10:00,2.90587,2.9203,2.90398,2.91706,48510000.0
2008-11-14 20:15:00,2.91927,2.92133,2.91257,2.91622,42750000.0
2008-11-14 20:20:00,2.91657,2.91795,2.91157,2.91444,43880000.0
2008-11-14 20:25:00,2.91545,2.91683,2.91234,2.91417,54260000.0
2008-11-14 20:30:00,2.91065,2.91149,2.89868,2.90698,63160000.0
2008-11-14 20:35:00,2.90313,2.90832,2.89926,2.90398,56250000.0
2008-11-14 20:40:00,2.90301,2.90646,2.8988,2.90519,44010000.0
2008-11-14 20:45:00,2.90818,2.90918,2.90262,2.9058,44390000.0
2008-11-14 20:50:00,2.90685,2.90821,2.89805,2.89819,47880000.0
2008-11-14 20:55:00,2.90305,2.90305,2.89097,2.89677,38880000.0
2008-11-14 21:00:00,2.89604,2.89617,2.88734,2.89265,46510000.0
2008-11-14 21:05:00,2.88925,2.89099,2.8719,2.88406,42890000.0
2008-11-14 21:10:00,2.88741,2.88871,2.88004,2.88871,53400000.0
2008-11-14 21:15:00,2.88775,2.8888,2.87941,2.88133,42770000.0
2008-11-14 21:20:00,2.88178,2.88402,2.87058,2.87743,49760000.0
2008-11-14 21:25:00,2.87073,2.88554,2.87018,2.88392,46880000.0
2008-11-14 21:30:00,2.88335,2.88886,2.88017,2.88723,43640000.0
2008-11-14 21:35:00,2.88427,2.88736,2.88126,2.88563,52380000.0
2008-11-14 21:40:00,2.88408,2.88544,2.87874,2.88406,42380000.0
2008-11-14 21:45:00,2.88451,2.88968,2.87931,2.88624,53500000.0
2008-11-14 21:50:00,2.88488,2.88593,2.87056,2.87457,46010000.0
2008-11-14 21:55:00,2.87185,2.87771,2.86136,2.86136,44010000.0
2008-11-14 22:00:00,2.86673,2.87728,2.85733,2.87588,38500000.0
2008-11-14 22:05:00,2.87693,2.87789,2.86838,2.87073,46250000.0
2008-11-14 22:10:00,2.87317,2.87418,2.86897,2.87127,52500000.0
2008-11-14 22:15:00,2.88105,2.88592,2.87649,2.88347,35250000.0
2008-11-14 22:20:00,2.88678,2.8875,2.87747,2.88465,45260000.0
2008-11-14 22:25:00,2.88182,2.89601,2.8792,2.89539,37880000.0
2008-11-14 22:30:00,2.89282,2.90852,2.89235,2.9057,45260000.0
2008-11-14 22:35:00,2.9078,2.90929,2.90166,2.90793,52510000.0
2008-11-14 22:40:00,2.90916,2.91222,2.90497,2.91049,42500000.0
2008-11-14 22:45:00,2.9108,2.91151,2.90451,2.90986,41880000.0
2008-11-14 22:50:00,2.90819,2.91477,2.9029,2.91477,54890000.0
2008-11-14 22:55:00,2.91213,2.92194,2.91047,2.92194,45510000.0
2008-11-14 23:00:00,2.92223,2.92223,2.91088,2.91524,51260000.0
2008-11-14 23:05:00,2.91631,2.9199,2.91294,2.91751,38010000.0
2008-11-14 23:10:00,2.91786,2.91958,2.90665,2.90975,50130000.0
2008-11-14 23:15:00,2.91036,2.91627,2.90698,2.9153,50130000.0
2008-11-14 23:20:00,2.91513,2.93098,2.91357,2.92739,39130000.0
2008-11-14 23:25:00,2.92263,2.92862,2.92068,2.92282,40010000.0
2008-11-14 23:30:00,2.92497,2.92954,2.92364,2.92788,47130000.0
2008-11-14 23:35:00,2.92685,2.92989,2.92218,2.92477,42260000.0
2008-11-14 23:40:00,2.92407,2.92705,2.92094,2.92705,55640000.0
2008-11-14 23:45:00,2.93717,2.93869,2.92463,2.92594,52760000.0
2008-11-14 23:50:00,2.92645,2.93675,2.92407,2.92676,43380000.0
2008-11-14 23:55:00,2.92398,2.93569,2.92047,2.92047,40130000.0
2008-11-17 00:30:00,2.9283,2.95301,2.9283,2.95288,26250000.0
2008-11-17 00:35:00,2.94927,2.95391,2.94639,2.95015,48750000.0
2008-11-17 00:40:00,2.94897,2.95343,2.94698,2.9501,43380000.0
2008-11-17 00:45:00,2.95092,2.95386,2.94902,2.95169,37250000.0
2008-11-17 00:50:00,2.95347,2.95889,2.95253,2.95839,50510000.0
2008-11-17 00:55:00,2.95638,2.95852,2.95266,2.95715,49000000.0
2008-11-17 01:00:00,2.95757,2.95757,2.9501,2.95499,60010000.0
2008-11-17 01:05:00,2.95424,2.95702,2.95079,2.95521,33250000.0
2008-11-17 01:10:00,2.95602,2.95616,2.94881,2.9535,42510000.0
2008-11-17 01:15:00,2.9532,2.95654,2.95192,2.95527,47500000.0
2008-11-17 01:20:00,2.95489,2.95732,2.95016,2.95372,43890000.0
2008-11-17 01:25:00,2.95567,2.95764,2.95042,2.95681,50880000.0
2008-11-17 01:30:00,2.95711,2.95736,2.95209,2.95531,44130000.0
2008-11-17 01:35:00,2.95763,2.95987,2.9539,2.95806,42250000.0
2008-11-17 01:40:00,2.95823,2.961,2.95381,2.95915,51890000.0
2008-11-17 01:45:00,2.96047,2.96047,2.95405,2.95924,36130000.0
2008-11-17 01:50:00,2.95717,2.96135,2.95653,2.96011,22250000.0
2008-11-17 01:55:00,2.95946,2.96288,2.95762,2.9602,38750000.0
2008-11-17 02:00:00,2.95833,2.96147,2.95567,2.95764,41500000.0
2008-11-17 02:05:00,2.95935,2.96035,2.95565,2.95646,31630000.0
2008-11-17 02:10:00,2.95956,2.9633,2.95576,2.96252,48500000.0
2008-11-17 02:15:00,2.962,2.96564,2.95527,2.96165,57760000.0
2008-11-17 02:20:00,2.96604,2.96653,2.95534,2.95845,34880000.0
2008-11-17 02:25:00,2.95569,2.96189,2.95381,2.96183,44760000.0
2008-11-17 02:30:00,2.95804,2.96348,2.95324,2.95848,60380000.0
2008-11-17 02:35:00,2.95653,2.9619,2.95302,2.95665,42630000.0
2008-11-17 02:40:00,2.95809,2.96193,2.95315,2.96059,49380000.0
2008-11-17 02:45:00,2.95736,2.96098,2.95323,2.96005,43500000.0
2008-11-17 02:50:00,2.95842,2.9607,2.95201,2.95462,32500000.0
2008-11-17 02:55:00,2.96201,2.96289,2.95298,2.96106,47510000.0
2008-11-17 03:00:00,2.95777,2.96385,2.95341,2.96284,46130000.0
2008-11-17 03:05:00,2.95949,2.96242,2.95593,2.95634,49500000.0
2008-11-17 03:10:00,2.95849,2.96358,2.95603,2.95794,49500000.0
2008-11-17 03:15:00,2.95605,2.96176,2.9544,2.9544,43630000.0
2008-11-17 03:20:00,2.95445,2.96147,2.95264,2.95452,43250000.0
2008-11-17 03:25:00,2.96086,2.96086,2.95167,2.95921,47500000.0
2008-11-17 03:30:00,2.95437,2.96064,2.95063,2.9566,52500000.0
2008-11-17 03:35:00,2.96077,2.96077,2.95246,2.95535,36880000.0
2008-11-17 03:40:00,2.95322,2.95769,2.94854,2.95122,39750000.0
2008-11-17 03:45:00,2.95384,2.95541,2.94982,2.95443,39250000.0
2008-11-17 03:50:00,2.94763,2.95536,2.94763,2.9535,44250000.0
2008-11-17 03:55:00,2.95622,2.95622,2.95042,2.95042,53630000.0
2008-11-17 04:00:00,2.95157,2.953,2.94714,2.94714,39760000.0
2008-11-17 04:05:00,2.95124,2.95283,2.94415,2.95113,41630000.0
2008-11-17 04:10:00,2.94826,2.95274,2.94546,2.94872,47630000.0
2008-11-17 04:15:00,2.95278,2.9532,2.94679,2.9505,49500000.0
2008-11-17 04:20:00,2.94906,2.95362,2.94556,2.95149,47770000.0
2008-11-17 04:25:00,2.95211,2.95411,2.94682,2.95164,44630000.0
2008-11-17 04:30:00,2.94921,2.95755,2.94739,2.95187,43750000.0
2008-11-17 04:35:00,2.9578,2.95805,2.95079,2.95139,36130000.0
2008-11-17 04:40:00,2.95421,2.95878,2.95163,2.95724,53140000.0
2008-11-17 04:45:00,2.95618,2.95883,2.94999,2.95461,47250000.0
2008-11-17 04:50:00,2.95648,2.95791,2.95109,2.95684,45130000.0
2008-11-17 04:55:00,2.95729,2.95801,2.95216,2.95796,42380000.0
2008-11-17 05:00:00,2.95575,2.96132,2.95378,2.95517,48380000.0
2008-11-17 05:05:00,2.95765,2.96039,2.95317,2.95603,49630000.0
2008-11-17 05:10:00,2.95713,2.95968,2.95396,2.95622,45380000.0
2008-11-17 05:15:00,2.95489,2.95774,2.94981,2.954,46630000.0
2008-11-17 05:20:00,2.9547,2.95492,2.94772,2.95232,51640000.0
2008-11-17 05:25:00,2.94957,2.95384,2.94477,2.95111,44140000.0
2008-11-17 05:30:00,2.94791,2.95366,2.94425,2.95169,36510000.0
2008-11-17 05:35:00,2.95064,2.95292,2.94236,2.94652,45760000.0
2008-11-17 05:40:00,2.94756,2.94998,2.94365,2.94896,42630000.0
2008-11-17 05:45:00,2.94602,2.94971,2.94515,2.94771,38750000.0
2008-11-17 05:50:00,2.94898,2.95054,2.94169,2.94503,46760000.0
2008-11-17 05:55:00,2.9465,2.94841,2.94102,2.94468,38880000.0
2008-11-17 06:00:00,2.94235,2.94764,2.9396,2.93962,43510000.0
2008-11-17 06:05:00,2.94614,2.94622,2.93672,2.94063,52760000.0
2008-11-17 06:10:00,2.94311,2.94589,2.93904,2.94438,39130000.0
2008-11-17 06:15:00,2.94422,2.94616,2.93847,2.94616,44010000.0
2008-11-17 06:20:00,2.94467,2.94813,2.94063,2.94364,50630000.0
2008-11-17 06:25:00,2.94835,2.95092,2.94333,2.94878,45760000.0
2008-11-17 06:30:00,2.94899,2.94899,2.94126,2.94567,48500000.0
2008-11-17 06:35:00,2.94773,2.94949,2.94219,2.94906,45000000.0
2008-11-17 06:40:00,2.94724,2.95085,2.94265,2.95066,41500000.0
2008-11-17 06:45:00,2.95138,2.95217,2.94286,2.95217,55510000.0
2008-11-17 06:50:00,2.94859,2.95254,2.94344,2.94948,43130000.0
2008-11-17 06:55:00,2.95103,2.95103,2.9442,2.94837,47880000.0
2008-11-17 07:00:00,2.94968,2.95063,2.94463,2.94982,39250000.0
2008-11-17 07:05:00,2.94476,2.95318,2.94401,2.94916,48890000.0
2008-11-17 07:10:00,2.95229,2.95229,2.93895,2.94481,48000000.0
2008-11-17 07:15:00,2.94852,2.95166,2.94435,2.94713,42880000.0
2008-11-17 07:20:00,2.94937,2.95197,2.94474,2.94675,48880000.0
2008-11-17 07:25:00,2.95153,2.95153,2.94395,2.94899,54890000.0
2008-11-17 07:30:00,2.94705,2.95274,2.94497,2.95051,48380000.0
2008-11-17 07:35:00,2.94715,2.95345,2.94639,2.95071,47900000.0
2008-11-17 07:40:00,2.95096,2.95302,2.94382,2.9492,47010000.0
2008-11-17 07:45:00,2.94454,2.94909,2.94018,2.94432,46630000.0
2008-11-17 07:50:00,2.95052,2.95239,2.94296,2.95178,44880000.0
2008-11-17 07:55:00,2.95229,2.95249,2.94386,2.94949,46380000.0
2008-11-17 08:00:00,2.95143,2.95194,2.94442,2.94823,49130000.0
2008-11-17 08:05:00,2.94742,2.95059,2.94425,2.94788,41510000.0
2008-11-17 08:10:00,2.94532,2.95165,2.94496,2.9512,44390000.0
2008-11-17 08:15:00,2.95068,2.95123,2.94589,2.95043,48380000.0
2008-11-17 08:20:00,2.95097,2.95097,2.94516,2.95085,50880000.0
2008-11-17 08:25:00,2.94841,2.95079,2.94339,2.94857,45380000.0
2008-11-17 08:30:00,2.94906,2.9508,2.94395,2.94512,50500000.0
2008-11-17 08:35:00,2.94976,2.95319,2.94657,2.95115,47760000.0
2008-11-17 08:40:00,2.95039,2.95544,2.94542,2.95133,39500000.0
2008-11-17 08:45:00,2.95424,2.9554,2.94678,2.95364,44630000.0
2008-11-17 08:50:00,2.95282,2.95495,2.94816,2.95409,48510000.0
2008-11-17 08:55:00,2.95275,2.95573,2.94258,2.94873,41390000.0
2008-11-17 09:00:00,2.95078,2.95078,2.9395,2.94575,53750000.0
2008-11-17 09:05:00,2.9429,2.94681,2.93962,2.94233,46130000.0
2008-11-17 09:10:00,2.94425,2.94425,2.91575,2.92651,40760000.0
2008-11-17 09:15:00,2.92752,2.93929,2.9202,2.93877,51000000.0
2008-11-17 09:20:00,2.93932,2.94277,2.93505,2.93713,51880000.0
2008-11-17 09:25:00,2.93885,2.94182,2.93516,2.93864,60130000.0
2008-11-17 09:30:00,2.93935,2.94176,2.93343,2.94017,43250000.0
2008-11-17 09:35:00,2.94222,2.94774,2.93636,2.94212,53390000.0
2008-11-17 09:40:00,2.94114,2.94378,2.93342,2.94076,45500000.0
2008-11-17 09:45:00,2.93992,2.94525,2.9358,2.94127,41250000.0
2008-11-17 09:50:00,2.94161,2.94565,2.93224,2.94245,38500000.0
2008-11-17 09:55:00,2.94006,2.94167,2.92537,2.93143,55520000.0
2008-11-17 10:00:00,2.93384,2.9435,2.92932,2.93439,51010000.0
2008-11-17 10:05:00,2.93542,2.93709,2.92544,2.93638,56250000.0
2008-11-17 10:10:00,2.93875,2.93934,2.9259,2.93123,37630000.0
2008-11-17 10:15:00,2.92619,2.93933,2.92306,2.93933,37750000.0
2008-11-17 10:20:00,2.93577,2.93802,2.92637,2.92637,41880000.0
2008-11-17 10:25:00,2.92787,2.93198,2.92544,2.92837,45880000.0
2008-11-17 10:30:00,2.92687,2.93238,2.92131,2.92935,47000000.0
2008-11-17 10:35:00,2.92998,2.9326,2.92807,2.93101,48500000.0
2008-11-17 10:40:00,2.93146,2.93146,2.92278,2.92728,45130000.0
2008-11-17 10:45:00,2.93226,2.93468,2.92589,2.93166,46890000.0
2008-11-17 10:50:00,2.92842,2.93594,2.92806,2.93438,42250000.0
2008-11-17 10:55:00,2.93368,2.9345,2.92633,2.92847,54250000.0
2008-11-17 11:00:00,2.92726,2.93315,2.92323,2.93315,45010000.0
2008-11-17 11:05:00,2.93455,2.93455,2.9247,2.92788,43130000.0
2008-11-17 11:10:00,2.92895,2.93511,2.92648,2.93101,44130000.0
2008-11-17 11:15:00,2.93186,2.94203,2.92909,2.93443,49880000.0
2008-11-17 11:20:00,2.93322,2.93572,2.9276,2.9298,53500000.0
2008-11-17 11:25:00,2.93189,2.93231,2.92506,2.92631,50760000.0
2008-11-17 11:30:00,2.92466,2.92742,2.92123,2.92709,51760000.0
2008-11-17 11:35:00,2.92562,2.93295,2.92379,2.9304,38630000.0
2008-11-17 11:40:00,2.92848,2.93443,2.92518,2.92993,42500000.0
2008-11-17 11:45:00,2.93237,2.93854,2.9266,2.93097,41010000.0
2008-11-17 11:50:00,2.93351,2.93453,2.92823,2.93374,49500000.0
2008-11-17 11:55:00,2.93646,2.94062,2.93247,2.94062,48130000.0
2008-11-17 12:00:00,2.93971,2.94545,2.93487,2.93958,37380000.0
2008-11-17 12:05:00,2.94014,2.94157,2.93356,2.93947,49380000.0
2008-11-17 12:10:00,2.93966,2.94744,2.93507,2.94383,43630000.0
2008-11-17 12:15:00,2.93964,2.94249,2.93588,2.93857,42130000.0
2008-11-17 12:20:00,2.93669,2.94914,2.9345,2.94551,48500000.0
2008-11-17 12:25:00,2.95026,2.9521,2.94294,2.94905,48380000.0
2008-11-17 12:30:00,2.95281,2.95741,2.94992,2.95652,40750000.0
2008-11-17 12:35:00,2.95427,2.95668,2.9508,2.95456,38000000.0
2008-11-17 12:40:00,2.95089,2.95516,2.94706,2.94901,49390000.0
2008-11-17 12:45:00,2.94823,2.95048,2.9459,2.95,39000000.0
2008-11-17 12:50:00,2.94887,2.958,2.94717,2.95657,55000000.0
2008-11-17 12:55:00,2.95367,2.95825,2.95246,2.95624,52250000.0
2008-11-17 13:00:00,2.95663,2.9625,2.95342,2.96192,52760000.0
2008-11-17 13:05:00,2.95914,2.9626,2.95425,2.95713,41880000.0
2008-11-17 13:10:00,2.95867,2.9622,2.95512,2.96119,47760000.0
2008-11-17 13:15:00,2.9607,2.96404,2.95514,2.96214,45510000.0
2008-11-17 13:20:00,2.95706,2.96517,2.95706,2.96517,48630000.0
2008-11-17 13:25:00,2.96539,2.97201,2.96242,2.96873,52380000.0
2008-11-17 13:30:00,2.96636,2.97416,2.96401,2.97145,43890000.0
2008-11-17 13:35:00,2.97098,2.97571,2.96695,2.97242,54500000.0
2008-11-17 13:40:00,2.97216,2.97259,2.96465,2.96579,47630000.0
2008-11-17 13:45:00,2.9672,2.96989,2.96369,2.96726,40510000.0
2008-11-17 13:50:00,2.96321,2.96647,2.95805,2.96529,42130000.0
2008-11-17 13:55:00,2.96451,2.97061,2.96141,2.96549,46250000.0
2008-11-17 14:00:00,2.9711,2.97259,2.96638,2.97136,38760000.0
2008-11-17 14:05:00,2.96813,2.97486,2.96661,2.97407,44000000.0
2008-11-17 14:10:00,2.974,2.98164,2.97171,2.97473,46520000.0
2008-11-17 14:15:00,2.97753,2.97976,2.96758,2.96758,47260000.0
2008-11-17 14:20:00,2.96901,2.97215,2.9609,2.9675,43000000.0
2008-11-17 14:25:00,2.96996,2.97063,2.96361,2.96915,51130000.0
2008-11-17 14:30:00,2.9685,2.97552,2.96191,2.97444,43000000.0
2008-11-17 14:35:00,2.97432,2.97953,2.97217,2.97608,45140000.0
2008-11-17 14:40:00,2.97768,2.98005,2.97449,2.97838,45880000.0
2008-11-17 14:45:00,2.97853,2.97853,2.97045,2.97518,50630000.0
2008-11-17 14:50:00,2.97149,2.97847,2.97024,2.97815,50000000.0
2008-11-17 14:55:00,2.97845,2.97953,2.97431,2.97724,55380000.0
2008-11-17 15:00:00,2.97761,2.98003,2.97088,2.97262,60250000.0
2008-11-17 15:05:00,2.97409,2.97645,2.96757,2.97527,39380000.0
2008-11-17 15:10:00,2.97631,2.97673,2.97081,2.97292,48390000.0
2008-11-17 15:15:00,2.97509,2.9772,2.97117,2.97407,51880000.0
2008-11-17 15:20:00,2.97798,2.97913,2.97158,2.97668,49630000.0
2008-11-17 15:25:00,2.97755,2.9779,2.9668,2.97269,47760000.0
2008-11-17 15:30:00,2.97104,2.97314,2.9672,2.97027,40890000.0
2008-11-17 15:35:00,2.96866,2.97476,2.96212,2.97221,48130000.0
2008-11-17 15:40:00,2.97593,2.98149,2.97063,2.97761,36140000.0
2008-11-17 15:45:00,2.98134,2.98694,2.97398,2.98694,45750000.0
2008-11-17 15:50:00,2.98469,2.99111,2.97687,2.98326,46500000.0
2008-11-17 15:55:00,2.98172,2.98464,2.97742,2.98454,42250000.0
2008-11-17 16:00:00,2.98421,2.98622,2.97984,2.9839,42750000.0
2008-11-17 16:05:00,2.98433,2.98789,2.97736,2.98582,38750000.0
2008-11-17 16:10:00,2.9846,2.98617,2.971,2.97583,41760000.0
2008-11-17 16:15:00,2.97385,2.97643,2.96232,2.96236,44140000.0
2008-11-17 16:20:00,2.96422,2.97202,2.96364,2.96829,42270000.0
2008-11-17 16:25:00,2.96876,2.9711,2.96435,2.97091,47750000.0
2008-11-17 16:30:00,2.9709,2.97775,2.96725,2.97702,48760000.0
2008-11-17 16:35:00,2.97689,2.97689,2.96581,2.9715,48890000.0
2008-11-17 16:40:00,2.97322,2.98069,2.96817,2.97859,46250000.0
2008-11-17 16:45:00,2.97909,2.98046,2.96952,2.97478,44260000.0
2008-11-17 16:50:00,2.97418,2.97561,2.96647,2.96946,41750000.0
2008-11-17 16:55:00,2.9705,2.97079,2.96382,2.96669,45510000.0
2008-11-17 17:00:00,2.96663,2.97224,2.96256,2.96951,35380000.0
2008-11-17 17:05:00,2.96806,2.97402,2.96544,2.97247,46750000.0
2008-11-17 17:10:00,2.9664,2.97995,2.9664,2.97558,36750000.0
2008-11-17 17:15:00,2.97906,2.98983,2.97734,2.98836,49880000.0
2008-11-17 17:20:00,2.98915,2.99349,2.9847,2.98903,58510000.0
2008-11-17 17:25:00,2.98636,2.98979,2.98195,2.98808,47130000.0
2008-11-17 17:30:00,2.98701,2.99115,2.98416,2.98563,44130000.0
2008-11-17 17:35:00,2.98296,2.98914,2.98134,2.98499,42750000.0
2008-11-17 17:40:00,2.98734,2.98764,2.98185,2.98355,59250000.0
2008-11-17 17:45:00,2.98449,2.98848,2.9805,2.98659,48010000.0
2008-11-17 17:50:00,2.98531,2.98853,2.98047,2.98574,48010000.0
2008-11-17 17:55:00,2.98695,2.99189,2.98545,2.98812,42750000.0
2008-11-17 18:00:00,2.98872,2.98959,2.97683,2.98094,50130000.0
2008-11-17 18:05:00,2.98196,2.98638,2.9736,2.97917,48130000.0
2008-11-17 18:10:00,2.98152,2.98518,2.97205,2.97749,43130000.0
2008-11-17 18:15:00,2.97711,2.98099,2.97415,2.97797,61140000.0
2008-11-17 18:20:00,2.97704,2.98825,2.97637,2.98605,48890000.0
2008-11-17 18:25:00,2.98667,2.99051,2.98304,2.98815,35630000.0
2008-11-17 18:30:00,2.98858,3.00353,2.98459,2.99862,55630000.0
2008-11-17 18:35:00,2.99898,2.99997,2.98296,2.98944,50130000.0
2008-11-17 18:40:00,2.9869,2.99357,2.98458,2.98962,46380000.0
2008-11-17 18:45:00,2.9895,2.99364,2.97954,2.98431,42500000.0
2008-11-17 18:50:00,2.98086,2.98355,2.96881,2.9704,51260000.0
2008-11-17 18:55:00,2.96758,2.97272,2.96293,2.96854,48260000.0
2008-11-17 19:00:00,2.96868,2.97074,2.96095,2.96961,54380000.0
2008-11-17 19:05:00,2.97061,2.97096,2.96242,2.96686,48130000.0
2008-11-17 19:10:00,2.9659,2.96974,2.96199,2.96396,45000000.0
2008-11-17 19:15:00,2.96187,2.96999,2.95921,2.96208,63390000.0
2008-11-17 19:20:00,2.96917,2.97039,2.96094,2.9651,43880000.0
2008-11-17 19:25:00,2.96455,2.96715,2.9597,2.96165,40630000.0
2008-11-17 19:30:00,2.96137,2.96386,2.95023,2.95592,48500000.0
2008-11-17 19:35:00,2.95665,2.96572,2.9529,2.96572,40130000.0
2008-11-17 19:40:00,2.96234,2.96616,2.95754,2.96138,35640000.0
2008-11-17 19:45:00,2.96144,2.96221,2.95533,2.95556,37130000.0
2008-11-17 19:50:00,2.95826,2.96029,2.95381,2.95865,43260000.0
2008-11-17 19:55:00,2.95891,2.96289,2.95598,2.96031,55130000.0
2008-11-17 20:00:00,2.95992,2.96192,2.95705,2.96045,39390000.0
2008-11-17 20:05:00,2.96137,2.96298,2.95677,2.96058,51630000.0
2008-11-17 20:10:00,2.96032,2.9654,2.95606,2.96202,40500000.0
2008-11-17 20:15:00,2.96084,2.96521,2.95764,2.96408,42510000.0
2008-11-17 20:20:00,2.96307,2.96518,2.95919,2.95933,46380000.0
2008-11-17 20:25:00,2.96204,2.96236,2.95347,2.95834,51770000.0
2008-11-17 20:30:00,2.95916,2.9596,2.95211,2.9593,46000000.0
2008-11-17 20:35:00,2.95889,2.96173,2.95444,2.95444,46880000.0
2008-11-17 20:40:00,2.95671,2.96112,2.95207,2.95983,62630000.0
2008-11-17 20:45:00,2.96125,2.96506,2.95927,2.96343,41380000.0
2008-11-17 20:50:00,2.96213,2.96322,2.94533,2.96069,54880000.0
2008-11-17 20:55:00,2.95968,2.96187,2.95397,2.95929,52010000.0
2008-11-17 21:00:00,2.96026,2.96503,2.95683,2.96426,50750000.0
2008-11-17 21:05:00,2.96394,2.96491,2.9458,2.9458,48500000.0
2008-11-17 21:10:00,2.9526,2.95549,2.93712,2.94262,36750000.0
2008-11-17 21:15:00,2.9459,2.94961,2.94082,2.94809,43130000.0
2008-11-17 21:20:00,2.94787,2.94953,2.94221,2.94716,43010000.0
2008-11-17 21:25:00,2.95022,2.95216,2.94517,2.95193,40510000.0
2008-11-17 21:30:00,2.95153,2.95592,2.94563,2.95171,37630000.0
2008-11-17 21:35:00,2.94259,2.94876,2.93437,2.9429,42760000.0
2008-11-17 21:40:00,2.94567,2.94701,2.93387,2.94324,37750000.0
2008-11-17 21:45:00,2.9432,2.9473,2.93561,2.94384,45130000.0
2008-11-17 21:50:00,2.94313,2.94952,2.94198,2.94952,38890000.0
2008-11-17 21:55:00,2.94879,2.95603,2.94463,2.94824,50140000.0
2008-11-17 22:00:00,2.95239,2.95306,2.94574,2.94911,56520000.0
2008-11-17 22:05:00,2.94695,2.95172,2.94457,2.94865,59880000.0
2008-11-17 22:10:00,2.94922,2.95285,2.94551,2.9504,65750000.0
2008-11-17 22:15:00,2.94924,2.95065,2.94547,2.94941,38260000.0
2008-11-17 22:20:00,2.95126,2.95482,2.94619,2.95051,36510000.0
2008-11-17 22:25:00,2.95271,2.95537,2.94711,2.95199,41630000.0
2008-11-17 22:30:00,2.9521,2.95491,2.94936,2.95491,49760000.0
2008-11-17 22:35:00,2.95542,2.95572,2.94871,2.95531,49500000.0
2008-11-17 22:40:00,2.95276,2.95645,2.94936,2.95537,45010000.0
2008-11-17 22:45:00,2.95466,2.95568,2.94813,2.95484,46760000.0
2008-11-17 22:50:00,2.95539,2.95786,2.95182,2.95752,44510000.0
2008-11-17 22:55:00,2.95475,2.96394,2.95475,2.96394,46380000.0
2008-11-17 23:00:00,2.9627,2.96497,2.95615,2.96428,36380000.0
2008-11-17 23:05:00,2.96612,2.97469,2.95879,2.9684,36380000.0
2008-11-17 23:10:00,2.96635,2.96759,2.96319,2.96688,45000000.0
2008-11-17 23:15:00,2.96707,2.97019,2.96239,2.96656,39130000.0
2008-11-17 23:20:00,2.96513,2.96697,2.96097,2.96578,33890000.0
2008-11-17 23:25:00,2.96582,2.96802,2.96098,2.96452,40500000.0
2008-11-17 23:30:00,2.95994,2.96745,2.95994,2.96629,36380000.0
2008-11-17 23:35:00,2.96621,2.96921,2.96347,2.96731,39640000.0
2008-11-17 23:40:00,2.97005,2.97341,2.95726,2.9634,36000000.0
2008-11-17 23:45:00,2.96609,2.96687,2.96012,2.96532,40520000.0
2008-11-17 23:50:00,2.96625,2.96853,2.96224,2.96833,37380000.0
2008-11-17 23:55:00,2.96874,2.96894,2.9621,2.96806,41880000.0
2008-11-18 00:00:00,2.96852,2.97312,2.96264,2.96682,33250000.0
2008-11-18 00:05:00,2.96771,2.97778,2.96396,2.97697,42250000.0
2008-11-18 00:10:00,2.97702,2.97953,2.97369,2.9792,45380000.0
2008-11-18 00:15:00,2.97888,2.97996,2.97494,2.97817,48750000.0
2008-11-18 00:20:00,2.9804,2.9813,2.97513,2.97916,44750000.0
2008-11-18 00:25:00,2.98141,2.98159,2.97551,2.97682,41510000.0
2008-11-18 00:30:00,2.98034,2.98163,2.97531,2.97927,39130000.0
2008-11-18 00:35:00,2.9785,2.98108,2.97583,2.98011,30380000.0
2008-11-18 00:40:00,2.98002,2.9823,2.97359,2.97901,41130000.0
2008-11-18 00:45:00,2.97473,2.979,2.97289,2.97624,38500000.0
2008-11-18 00:50:00,2.97927,2.97927,2.97261,2.97725,47140000.0
2008-11-18 00:55:00,2.97897,2.97994,2.9742,2.97865,44380000.0
2008-11-18 01:00:00,2.97589,2.97936,2.97255,2.97591,39380000.0
2008-11-18 01:05:00,2.97464,2.97775,2.9717,2.97515,34760000.0
2008-11-18 01:10:00,2.97497,2.97699,2.972,2.97554,51000000.0
2008-11-18 01:15:00,2.9765,2.9765,2.97256,2.97534,33510000.0
2008-11-18 01:20:00,2.97519,2.97519,2.9702,2.97361,39630000.0
2008-11-18 01:25:00,2.97242,2.97516,2.96875,2.97177,53880000.0
2008-11-18 01:30:00,2.97054,2.9766,2.96825,2.97409,74500000.0
2008-11-18 01:35:00,2.97676,2.97927,2.97353,2.97878,39750000.0
2008-11-18 01:40:00,2.97545,2.97818,2.97373,2.97744,41630000.0
2008-11-18 01:45:00,2.97701,2.97714,2.97103,2.97714,41010000.0
2008-11-18 01:50:00,2.97486,2.97769,2.97272,2.97582,37380000.0
2008-11-18 01:55:00,2.97583,2.97708,2.97139,2.97646,32880000.0
2008-11-18 02:00:00,2.97631,2.97792,2.97132,2.97331,48000000.0
2008-11-18 02:05:00,2.97574,2.97618,2.97144,2.97275,39880000.0
2008-11-18 02:10:00,2.97441,2.97462,2.96728,2.9728,49000000.0
2008-11-18 02:15:00,2.97291,2.97365,2.96616,2.97198,58260000.0
2008-11-18 02:20:00,2.97159,2.97858,2.96802,2.97858,35750000.0
2008-11-18 02:25:00,2.97551,2.9799,2.97314,2.97909,38750000.0
2008-11-18 02:30:00,2.97919,2.98542,2.97757,2.98383,55260000.0
2008-11-18 02:35:00,2.98196,2.98799,2.97828,2.98446,38880000.0
2008-11-18 02:40:00,2.98584,2.98584,2.97993,2.98342,46510000.0
2008-11-18 02:45:00,2.98292,2.98942,2.97873,2.98493,40130000.0
2008-11-18 02:50:00,2.98745,2.99067,2.98219,2.98904,37000000.0
2008-11-18 02:55:00,2.9899,2.9899,2.98343,2.98749,50380000.0
2008-11-18 03:00:00,2.98943,2.99252,2.9847,2.99114,47880000.0
2008-11-18 03:05:00,2.99162,2.99162,2.98178,2.98489,50630000.0
2008-11-18 03:10:00,2.98304,2.99868,2.98181,2.99699,49130000.0
2008-11-18 03:15:00,2.99672,3.00025,2.99415,2.99646,38880000.0
2008-11-18 03:20:00,2.99733,2.99841,2.99106,2.99306,42750000.0
2008-11-18 03:25:00,2.99752,2.99781,2.99198,2.99752,34750000.0
2008-11-18 03:30:00,2.99694,2.99986,2.99193,2.99712,59000000.0
2008-11-18 03:35:00,2.99761,2.99787,2.99398,2.99675,39250000.0
2008-11-18 03:40:00,2.9932,2.99825,2.99242,2.99707,46760000.0
2008-11-18 03:45:00,2.99978,3.00075,2.99484,2.99729,35380000.0
2008-11-18 03:50:00,2.99312,2.9977,2.9914,2.99726,44010000.0
2008-11-18 03:55:00,2.99668,2.99753,2.99192,2.99698,51130000.0
2008-11-18 04:00:00,2.99506,2.99612,2.99222,2.99251,40750000.0
2008-11-18 04:05:00,2.99563,2.99792,2.9928,2.99533,41250000.0
2008-11-18 04:10:00,2.99207,2.99627,2.99055,2.99595,45880000.0
2008-11-18 04:15:00,2.99701,2.99969,2.99321,2.99639,48880000.0
2008-11-18 04:20:00,2.99781,2.99787,2.99294,2.99494,48130000.0
2008-11-18 04:25:00,2.99594,2.99865,2.99279,2.99719,42260000.0
2008-11-18 04:30:00,2.99531,2.99771,2.99018,2.99291,41380000.0
2008-11-18 04:35:00,2.99705,2.99805,2.9924,2.99311,40500000.0
2008-11-18 04:40:00,2.99674,2.99827,2.99189,2.99722,46130000.0
2008-11-18 04:45:00,2.99646,2.99769,2.98957,2.99518,46890000.0
2008-11-18 04:50:00,2.99712,2.99777,2.99218,2.99703,39630000.0
2008-11-18 04:55:00,2.99713,2.99948,2.99369,2.99765,41640000.0
2008-11-18 05:00:00,2.99808,2.99867,2.9936,2.99386,52500000.0
2008-11-18 05:05:00,2.9983,2.99877,2.9929,2.99612,49270000.0
2008-11-18 05:10:00,2.99846,2.99986,2.99474,2.99932,41750000.0
2008-11-18 05:15:00,2.99815,2.99922,2.99355,2.9986,46390000.0
2008-11-18 05:20:00,2.9966,3.00016,2.99276,2.99634,55890000.0
2008-11-18 05:25:00,2.99526,2.99825,2.99315,2.99667,43260000.0
2008-11-18 05:30:00,2.997,2.99862,2.99263,2.99787,37000000.0
2008-11-18 05:35:00,2.99753,2.99926,2.9906,2.99667,46020000.0
2008-11-18 05:40:00,2.99743,2.99923,2.99291,2.99709,36010000.0
2008-11-18 05:45:00,2.99818,3.00307,2.99631,3.00185,42250000.0
2008-11-18 05:50:00,3.00234,3.00411,2.99677,3.00303,43130000.0
2008-11-18 05:55:00,3.0018,3.00392,2.99751,2.99887,37500000.0
2008-11-18 06:00:00,2.99398,3.00046,2.99398,2.9967,42390000.0
2008-11-18 06:05:00,2.99969,3.00218,2.99396,2.99982,50880000.0
2008-11-18 06:10:00,2.99912,2.99978,2.99364,2.99713,46410000.0
2008-11-18 06:15:00,2.99776,2.99782,2.99254,2.99747,44380000.0
2008-11-18 06:20:00,2.9968,2.99994,2.9936,2.99738,47250000.0
2008-11-18 06:25:00,2.99852,2.99879,2.99281,2.99775,47880000.0
2008-11-18 06:30:00,2.99689,2.99857,2.99249,2.99439,49630000.0
2008-11-18 06:35:00,2.99631,2.9979,2.99258,2.99765,48250000.0
2008-11-18 06:40:00,2.99774,2.99804,2.99336,2.99671,42880000.0
2008-11-18 06:45:00,2.99744,2.99833,2.99174,2.99771,48510000.0
2008-11-18 06:50:00,2.99501,2.99874,2.99187,2.99622,43000000.0
2008-11-18 06:55:00,2.99688,2.999,2.99301,2.99753,43630000.0
2008-11-18 07:00:00,2.99716,2.99835,2.9936,2.99674,41010000.0
2008-11-18 07:05:00,2.99291,3.00033,2.99291,2.99556,46770000.0
2008-11-18 07:10:00,2.9971,2.99764,2.99179,2.99546,43250000.0
2008-11-18 07:15:00,2.9964,2.99794,2.99011,2.99379,45250000.0
2008-11-18 07:20:00,2.99521,3.00015,2.99386,2.99754,45140000.0
2008-11-18 07:25:00,2.99883,3.00102,2.99388,2.99734,65000000.0
2008-11-18 07:30:00,2.99659,3.00103,2.99499,2.99817,54270000.0
2008-11-18 07:35:00,2.99659,2.99954,2.9946,2.99806,48010000.0
2008-11-18 07:40:00,2.99817,2.99909,2.99159,2.99648,42890000.0
2008-11-18 07:45:00,2.99322,2.99793,2.9913,2.99436,44260000.0
2008-11-18 07:50:00,2.99711,2.99894,2.99203,2.99698,48000000.0
2008-11-18 07:55:00,2.99634,2.99766,2.99309,2.99489,45010000.0
2008-11-18 08:00:00,2.9973,2.99933,2.99227,2.99922,50750000.0
2008-11-18 08:05:00,2.99773,3.00271,2.99651,3.00271,45130000.0
2008-11-18 08:10:00,2.99866,3.00509,2.9977,3.00386,45000000.0
2008-11-18 08:15:00,3.0053,3.00705,3.00048,3.0055,40130000.0
2008-11-18 08:20:00,3.00591,3.00855,3.00294,3.00482,47630000.0
2008-11-18 08:25:00,3.00499,3.00649,2.99808,3.0008,49130000.0
2008-11-18 08:30:00,3.00012,3.00445,2.99639,3.00075,44380000.0
2008-11-18 08:35:00,3.00351,3.00442,2.99996,2.99996,48630000.0
2008-11-18 08:40:00,2.99955,3.00506,2.99812,3.00167,42500000.0
2008-11-18 08:45:00,3.00296,3.00491,2.99924,3.00432,46760000.0
2008-11-18 08:50:00,3.00432,3.00432,2.99894,3.00182,45630000.0
2008-11-18 08:55:00,3.00023,3.00232,2.99184,2.99225,49500000.0
2008-11-18 09:00:00,2.99545,2.99997,2.99212,2.99704,43500000.0
2008-11-18 09:05:00,2.99402,3.00038,2.99402,2.99854,42750000.0
2008-11-18 09:10:00,2.99687,3.00063,2.99304,2.99725,37880000.0
2008-11-18 09:15:00,2.99911,3.00941,2.99508,3.00941,45130000.0
2008-11-18 09:20:00,3.01146,3.0149,3.00271,3.00923,62750000.0
2008-11-18 09:25:00,3.00856,3.01097,2.99871,3.01097,55140000.0
2008-11-18 09:30:00,3.00873,3.01161,3.00614,3.01071,41140000.0
2008-11-18 09:35:00,3.0111,3.0146,3.00736,3.01388,42250000.0
2008-11-18 09:40:00,3.01495,3.01495,3.0047,3.00987,46500000.0
2008-11-18 09:45:00,3.01109,3.01168,3.00695,3.01091,39250000.0
2008-11-18 09:50:00,3.00984,3.01193,3.00426,3.00847,37750000.0
2008-11-18 09:55:00,3.01028,3.01585,3.00495,3.01449,51010000.0
2008-11-18 10:00:00,3.01587,3.02399,3.01264,3.01777,47630000.0
2008-11-18 10:05:00,3.02011,3.02011,3.00816,3.01374,51500000.0
2008-11-18 10:10:00,3.01567,3.01693,3.00588,3.01447,38500000.0
2008-11-18 10:15:00,3.01181,3.02519,3.01181,3.02413,44000000.0
2008-11-18 10:20:00,3.02392,3.02614,3.01939,3.0224,40260000.0
2008-11-18 10:25:00,3.02591,3.0284,3.01924,3.02509,40380000.0
2008-11-18 10:30:00,3.02576,3.03096,3.02205,3.02967,53880000.0
2008-11-18 10:35:00,3.02896,3.03162,3.0247,3.03096,48250000.0
2008-11-18 10:40:00,3.03272,3.03396,3.02639,3.03016,42390000.0
2008-11-18 10:45:00,3.03005,3.03763,3.02658,3.03095,41510000.0
2008-11-18 10:50:00,3.02722,3.04913,3.02722,3.0454,42750000.0
2008-11-18 10:55:00,3.04839,3.05881,3.04553,3.0554,48000000.0
2008-11-18 11:00:00,3.05619,3.0564,3.04405,3.04823,44760000.0
2008-11-18 11:05:00,3.04881,3.05366,3.04399,3.04824,50130000.0
2008-11-18 11:10:00,3.05076,3.05226,3.03973,3.03973,48000000.0
2008-11-18 11:15:00,3.04064,3.04955,3.03979,3.04466,41750000.0
2008-11-18 11:20:00,3.04627,3.05642,3.04497,3.05212,50380000.0
2008-11-18 11:25:00,3.05145,3.05246,3.04354,3.04848,42880000.0
2008-11-18 11:30:00,3.05119,3.05119,3.03866,3.04391,43000000.0
2008-11-18 11:35:00,3.04015,3.04641,3.03913,3.04508,41750000.0
2008-11-18 11:40:00,3.04217,3.05629,3.04094,3.05462,51500000.0
2008-11-18 11:45:00,3.05812,3.0704,3.05475,3.06469,45000000.0
2008-11-18 11:50:00,3.06746,3.07078,3.06072,3.06625,51000000.0
2008-11-18 11:55:00,3.06588,3.06646,3.05116,3.05606,47500000.0
2008-11-18 12:00:00,3.05529,3.0594,3.05263,3.05562,54630000.0
2008-11-18 12:05:00,3.05525,3.05766,3.04672,3.0479,46250000.0
2008-11-18 12:10:00,3.05066,3.05144,3.03908,3.04215,42260000.0
2008-11-18 12:15:00,3.04013,3.04808,3.03674,3.04515,45380000.0
2008-11-18 12:20:00,3.04242,3.05038,3.03978,3.04469,53380000.0
2008-11-18 12:25:00,3.04604,3.05122,3.04195,3.04611,47250000.0
2008-11-18 12:30:00,3.04843,3.05348,3.04293,3.05315,42500000.0
2008-11-18 12:35:00,3.0498,3.05422,3.04646,3.05168,44510000.0
2008-11-18 12:40:00,3.0466,3.05968,3.0466,3.05599,45510000.0
2008-11-18 12:45:00,3.0573,3.06492,3.05342,3.06223,43880000.0
2008-11-18 12:50:00,3.05925,3.06144,3.05423,3.06112,53140000.0
2008-11-18 12:55:00,3.05744,3.0628,3.05352,3.06117,52130000.0
2008-11-18 13:00:00,3.06016,3.06189,3.05387,3.05895,45630000.0
2008-11-18 13:05:00,3.05411,3.05888,3.04876,3.05471,40750000.0
2008-11-18 13:10:00,3.0558,3.06027,3.05238,3.05857,45640000.0
2008-11-18 13:15:00,3.05446,3.06082,3.05159,3.059,45250000.0
2008-11-18 13:20:00,3.05173,3.0574,3.04805,3.05208,48380000.0
2008-11-18 13:25:00,3.05081,3.05658,3.04605,3.04943,48380000.0
2008-11-18 13:30:00,3.05188,3.05945,3.04758,3.05632,45630000.0
2008-11-18 13:35:00,3.05559,3.05881,3.05125,3.05652,48380000.0
2008-11-18 13:40:00,3.05489,3.05858,3.04791,3.05301,49130000.0
2008-11-18 13:45:00,3.05568,3.06049,3.05317,3.05437,39630000.0
2008-11-18 13:50:00,3.05348,3.05741,3.04765,3.0525,40880000.0
2008-11-18 13:55:00,3.05353,3.05432,3.04613,3.04795,42880000.0
2008-11-18 14:00:00,3.05115,3.05413,3.04625,3.04724,40640000.0
2008-11-18 14:05:00,3.04252,3.05126,3.04232,3.04471,41250000.0
2008-11-18 14:10:00,3.04767,3.04998,3.0422,3.04255,49010000.0
2008-11-18 14:15:00,3.04789,3.04994,3.04332,3.04639,39380000.0
2008-11-18 14:20:00,3.04512,3.0506,3.03932,3.04435,46250000.0
2008-11-18 14:25:00,3.04626,3.04764,3.04139,3.04532,39260000.0
2008-11-18 14:30:00,3.04668,3.04883,3.04076,3.0459,46250000.0
2008-11-18 14:35:00,3.04292,3.04658,3.03943,3.04179,49000000.0
2008-11-18 14:40:00,3.04409,3.0456,3.03697,3.04159,43250000.0
2008-11-18 14:45:00,3.04167,3.04284,3.0364,3.03774,45500000.0
2008-11-18 14:50:00,3.03819,3.03984,3.02475,3.03514,48260000.0
2008-11-18 14:55:00,3.03468,3.03681,3.03056,3.03233,46390000.0
2008-11-18 15:00:00,3.03109,3.03495,3.02133,3.02631,50520000.0
2008-11-18 15:05:00,3.03059,3.03059,3.01924,3.02118,44150000.0
2008-11-18 15:10:00,3.02002,3.02415,3.0166,3.01688,44750000.0
2008-11-18 15:15:00,3.01952,3.02837,3.01898,3.02223,46650000.0
2008-11-18 15:20:00,3.02528,3.02743,3.01977,3.0246,48260000.0
2008-11-18 15:25:00,3.02469,3.02733,3.01906,3.02197,50630000.0
2008-11-18 15:30:00,3.02174,3.02691,3.01946,3.02669,42130000.0
2008-11-18 15:35:00,3.02652,3.0279,3.01155,3.01543,43510000.0
2008-11-18 15:40:00,3.01725,3.01923,3.00991,3.01018,36270000.0
2008-11-18 15:45:00,3.01163,3.02039,3.0076,3.01484,48880000.0
2008-11-18 15:50:00,3.01256,3.0184,3.01014,3.0174,45630000.0
2008-11-18 15:55:00,3.02115,3.025,3.0149,3.025,41250000.0
2008-11-18 16:00:00,3.02388,3.03713,3.023,3.03649,43000000.0
2008-11-18 16:05:00,3.03683,3.03734,3.02803,3.0319,41500000.0
2008-11-18 16:10:00,3.0262,3.03354,3.02308,3.03336,49010000.0
2008-11-18 16:15:00,3.03122,3.03566,3.0277,3.02987,49760000.0
2008-11-18 16:20:00,3.03377,3.03451,3.0273,3.03128,47500000.0
2008-11-18 16:25:00,3.03417,3.03537,3.02911,3.03241,47130000.0
2008-11-18 16:30:00,3.03138,3.03622,3.02673,3.03462,46260000.0
2008-11-18 16:35:00,3.03506,3.0362,3.02413,3.02851,46630000.0
2008-11-18 16:40:00,3.02955,3.02977,3.01482,3.02718,41000000.0
2008-11-18 16:45:00,3.02742,3.02885,3.02143,3.02558,38880000.0
2008-11-18 16:50:00,3.02402,3.02485,3.01601,3.02089,46880000.0
2008-11-18 16:55:00,3.02302,3.02897,3.0205,3.02503,47880000.0
2008-11-18 17:00:00,3.02612,3.02869,3.01948,3.02862,38510000.0
2008-11-18 17:05:00,3.02757,3.02989,3.02404,3.02973,47880000.0
2008-11-18 17:10:00,3.02348,3.0307,3.02348,3.02611,37130000.0
2008-11-18 17:15:00,3.02889,3.02957,3.01529,3.01568,47500000.0
2008-11-18 17:20:00,3.01556,3.01934,3.01201,3.01934,43010000.0
2008-11-18 17:25:00,3.01825,3.02159,3.01108,3.012,49130000.0
2008-11-18 17:30:00,3.00851,3.01769,3.00748,3.01238,43640000.0
2008-11-18 17:35:00,3.01377,3.02351,3.0125,3.01944,38380000.0
2008-11-18 17:40:00,3.02029,3.02587,3.01643,3.02215,50010000.0
2008-11-18 17:45:00,3.02208,3.03113,3.01865,3.02653,47250000.0
2008-11-18 17:50:00,3.02594,3.03292,3.01782,3.02204,42130000.0
2008-11-18 17:55:00,3.02135,3.02437,3.01615,3.01988,37010000.0
2008-11-18 18:00:00,3.01999,3.02653,3.0163,3.02383,56890000.0
2008-11-18 18:05:00,3.02531,3.02909,3.01994,3.02027,46380000.0
2008-11-18 18:10:00,3.01966,3.02335,3.0173,3.02088,41500000.0
2008-11-18 18:15:00,3.02136,3.02369,3.01725,3.0208,64010000.0
2008-11-18 18:20:00,3.01952,3.02333,3.01611,3.02271,52880000.0
2008-11-18 18:25:00,3.01739,3.02413,3.01692,3.02206,36500000.0
2008-11-18 18:30:00,3.02308,3.02478,3.01557,3.01642,69000000.0
2008-11-18 18:35:00,3.01833,3.02099,3.01306,3.01807,53500000.0
2008-11-18 18:40:00,3.02085,3.02325,3.01286,3.01604,52130000.0
2008-11-18 18:45:00,3.01373,3.016,3.00723,3.00851,42250000.0
2008-11-18 18:50:00,3.00913,3.01188,2.99721,3.00444,50010000.0
2008-11-18 18:55:00,3.00468,3.01289,3.00122,3.01289,44510000.0
2008-11-18 19:00:00,3.01158,3.01389,3.0038,3.01154,47880000.0
2008-11-18 19:05:00,3.01421,3.01683,3.00763,3.01395,43880000.0
2008-11-18 19:10:00,3.01443,3.01658,3.00807,3.00957,38010000.0
2008-11-18 19:15:00,3.00863,3.01283,3.00271,3.00466,57010000.0
2008-11-18 19:20:00,3.00926,3.01361,3.00572,3.01184,46630000.0
2008-11-18 19:25:00,3.00974,3.01409,3.00481,3.01171,39250000.0
2008-11-18 19:30:00,3.01114,3.01575,3.00931,3.01483,50010000.0
2008-11-18 19:35:00,3.01524,3.02096,3.01155,3.01995,41630000.0
2008-11-18 19:40:00,3.01894,3.02025,3.01457,3.01799,42510000.0
2008-11-18 19:45:00,3.01701,3.02187,3.01249,3.01851,40130000.0
2008-11-18 19:50:00,3.01888,3.02523,3.01401,3.02409,50000000.0
2008-11-18 19:55:00,3.02267,3.0245,3.0133,3.01565,50390000.0
2008-11-18 20:00:00,3.01468,3.01946,3.01334,3.01772,42880000.0
2008-11-18 20:05:00,3.01879,3.02834,3.01641,3.02609,52510000.0
2008-11-18 20:10:00,3.02306,3.03027,3.02144,3.02911,40140000.0
2008-11-18 20:15:00,3.02896,3.03755,3.02732,3.03116,40760000.0
2008-11-18 20:20:00,3.02947,3.03369,3.02732,3.03013,48880000.0
2008-11-18 20:25:00,3.03301,3.037,3.02679,3.03678,46250000.0
2008-11-18 20:30:00,3.03533,3.04074,3.03025,3.0334,48010000.0
2008-11-18 20:35:00,3.03512,3.0424,3.03242,3.03554,43880000.0
2008-11-18 20:40:00,3.03605,3.04015,3.03067,3.04014,65250000.0
2008-11-18 20:45:00,3.04047,3.04828,3.03835,3.04828,32500000.0
2008-11-18 20:50:00,3.0476,3.04905,3.03357,3.03514,48380000.0
2008-11-18 20:55:00,3.03485,3.03805,3.02957,3.03541,48750000.0
2008-11-18 21:00:00,3.03447,3.04054,3.03137,3.03887,52010000.0
2008-11-18 21:05:00,3.03914,3.04343,3.03677,3.04238,49140000.0
2008-11-18 21:10:00,3.04074,3.04447,3.0366,3.0366,34250000.0
2008-11-18 21:15:00,3.04129,3.04336,3.03652,3.04148,35880000.0
2008-11-18 21:20:00,3.04296,3.04309,3.03556,3.03832,41010000.0
2008-11-18 21:25:00,3.03901,3.04215,3.03457,3.04091,37630000.0
2008-11-18 21:30:00,3.04144,3.04674,3.03654,3.0442,40630000.0
2008-11-18 21:35:00,3.03902,3.04611,3.03862,3.04134,37500000.0
2008-11-18 21:40:00,3.04017,3.04366,3.03702,3.04231,43250000.0
2008-11-18 21:45:00,3.04321,3.04472,3.03641,3.03898,46760000.0
2008-11-18 21:50:00,3.0407,3.04338,3.03687,3.03974,37380000.0
2008-11-18 21:55:00,3.04212,3.04212,3.03532,3.03532,37510000.0
2008-11-18 22:00:00,3.03995,3.04124,3.0318,3.03928,56500000.0
2008-11-18 22:05:00,3.03897,3.04116,3.03412,3.03566,50750000.0
2008-11-18 22:10:00,3.03546,3.03657,3.02688,3.03594,63390000.0
2008-11-18 22:15:00,3.03401,3.03775,3.03038,3.03335,46260000.0
2008-11-18 22:20:00,3.03558,3.03806,3.02824,3.03555,37000000.0
2008-11-18 22:25:00,3.03859,3.04177,3.03458,3.03676,60380000.0
2008-11-18 22:30:00,3.03511,3.04234,3.03511,3.04019,45510000.0
2008-11-18 22:35:00,3.03697,3.04095,3.03192,3.03988,46640000.0
2008-11-18 22:40:00,3.0369,3.03882,3.02568,3.03061,43510000.0
2008-11-18 22:45:00,3.02922,3.03084,3.01971,3.02551,42750000.0
2008-11-18 22:50:00,3.02472,3.02855,3.01729,3.02211,45500000.0
2008-11-18 22:55:00,3.0231,3.03093,3.01973,3.02791,48130000.0
2008-11-18 23:00:00,3.02532,3.03442,3.02036,3.02063,40630000.0
2008-11-18 23:05:00,3.02002,3.02494,3.01635,3.02494,41500000.0
2008-11-18 23:10:00,3.02599,3.03581,3.01894,3.03581,48630000.0
2008-11-18 23:15:00,3.03734,3.03789,3.0183,3.02276,42390000.0
2008-11-18 23:20:00,3.01866,3.03369,3.01866,3.0271,41640000.0
2008-11-18 23:25:00,3.02813,3.02945,3.02111,3.02715,39890000.0
2008-11-18 23:30:00,3.01997,3.03182,3.01997,3.03182,42500000.0
2008-11-18 23:35:00,3.03139,3.03164,3.02584,3.0288,36000000.0
2008-11-18 23:40:00,3.02924,3.0321,3.02654,3.02765,41000000.0
2008-11-18 23:45:00,3.02909,3.03215,3.02479,3.03198,36500000.0
2008-11-18 23:50:00,3.03112,3.03299,3.02633,3.03081,41250000.0
2008-11-18 23:55:00,3.03012,3.03304,3.02634,3.02956,46000000.0
2008-11-19 00:00:00,3.02947,3.03448,3.02834,3.03245,38130000.0
2008-11-19 00:05:00,3.03093,3.03347,3.02802,3.03221,29380000.0
2008-11-19 00:10:00,3.03014,3.03238,3.02766,3.0313,54750000.0
2008-11-19 00:15:00,3.03122,3.03135,3.02523,3.02788,49250000.0
2008-11-19 00:20:00,3.02804,3.02897,3.01627,3.02211,52380000.0
2008-11-19 00:25:00,3.02192,3.0311,3.01607,3.02378,43630000.0
2008-11-19 00:30:00,3.02643,3.03077,3.02236,3.02634,33000000.0
2008-11-19 00:35:00,3.02994,3.02994,3.01983,3.02915,43500000.0
2008-11-19 00:40:00,3.02497,3.03007,3.02023,3.03007,20000000.0
2008-11-19 00:45:00,3.02411,3.0288,3.024,3.0245,18500000.0
2008-11-19 00:50:00,3.02539,3.02879,3.01769,3.02258,46500000.0
2008-11-19 00:55:00,3.0234,3.02772,3.01938,3.02357,42000000.0
2008-11-19 01:00:00,3.01877,3.02823,3.01868,3.02212,37510000.0
2008-11-19 01:05:00,3.02487,3.02908,3.02075,3.02583,41130000.0
2008-11-19 01:10:00,3.02858,3.0299,3.02166,3.02368,41880000.0
2008-11-19 01:15:00,3.02523,3.02863,3.02206,3.02439,42750000.0
2008-11-19 01:20:00,3.02883,3.02883,3.0183,3.02454,36130000.0
2008-11-19 01:25:00,3.02297,3.02858,3.01877,3.01918,50630000.0
2008-11-19 01:30:00,3.02309,3.02787,3.01939,3.0256,73000000.0
2008-11-19 01:35:00,3.02411,3.0287,3.01874,3.02839,47010000.0
2008-11-19 01:40:00,3.02132,3.02901,3.02056,3.02799,38250000.0
2008-11-19 01:45:00,3.0231,3.02752,3.01987,3.02749,38250000.0
2008-11-19 01:50:00,3.02192,3.02806,3.02136,3.02806,27000000.0
2008-11-19 01:55:00,3.02392,3.02878,3.02203,3.02279,27630000.0
2008-11-19 02:00:00,3.02293,3.02293,3.01575,3.01575,45130000.0
2008-11-19 02:05:00,3.01945,3.02071,3.01512,3.01621,47250000.0
2008-11-19 02:10:00,3.01824,3.02042,3.01207,3.01896,49640000.0
2008-11-19 02:15:00,3.01932,3.02017,3.01316,3.01887,68000000.0
2008-11-19 02:20:00,3.01978,3.02091,3.01485,3.01991,37260000.0
2008-11-19 02:25:00,3.01835,3.02089,3.0142,3.018,49630000.0
2008-11-19 02:30:00,3.01743,3.02139,3.01232,3.01834,53380000.0
2008-11-19 02:35:00,3.01602,3.02168,3.01277,3.02052,51630000.0
2008-11-19 02:40:00,3.0228,3.0228,3.01592,3.02241,54380000.0
2008-11-19 02:45:00,3.02328,3.02512,3.0175,3.02263,44750000.0
2008-11-19 02:50:00,3.02264,3.02264,3.01663,3.01863,39130000.0
2008-11-19 02:55:00,3.01976,3.02248,3.01666,3.02248,48880000.0
2008-11-19 03:00:00,3.02042,3.02328,3.01707,3.02215,45630000.0
2008-11-19 03:05:00,3.02225,3.0241,3.01786,3.02378,48500000.0
2008-11-19 03:10:00,3.02179,3.02485,3.01858,3.02315,50630000.0
2008-11-19 03:15:00,3.02151,3.02468,3.01843,3.02042,35760000.0
2008-11-19 03:20:00,3.02196,3.02411,3.01563,3.02127,46260000.0
2008-11-19 03:25:00,3.02112,3.02455,3.01726,3.02407,45750000.0
2008-11-19 03:30:00,3.02316,3.02331,3.01796,3.02107,46880000.0
2008-11-19 03:35:00,3.02344,3.02354,3.01816,3.02268,39130000.0
2008-11-19 03:40:00,3.02082,3.02398,3.01748,3.01982,39500000.0
2008-11-19 03:45:00,3.02286,3.02286,3.01624,3.02208,40000000.0
2008-11-19 03:50:00,3.01885,3.02298,3.01667,3.02108,32000000.0
2008-11-19 03:55:00,3.02043,3.02263,3.01623,3.02212,39010000.0
2008-11-19 04:00:00,3.02053,3.02259,3.0179,3.02059,36750000.0
2008-11-19 04:05:00,3.02253,3.02309,3.01757,3.02097,38130000.0
2008-11-19 04:10:00,3.01819,3.02319,3.01682,3.02051,56010000.0
2008-11-19 04:15:00,3.02232,3.02294,3.01688,3.02096,50130000.0
2008-11-19 04:20:00,3.0221,3.02433,3.01736,3.02209,45130000.0
2008-11-19 04:25:00,3.02324,3.0245,3.01914,3.0231,43250000.0
2008-11-19 04:30:00,3.02091,3.02352,3.01563,3.01888,43380000.0
2008-11-19 04:35:00,3.02235,3.02396,3.0164,3.01999,41250000.0
2008-11-19 04:40:00,3.02334,3.02398,3.0178,3.02192,44390000.0
2008-11-19 04:45:00,3.02166,3.0242,3.01681,3.02137,43130000.0
2008-11-19 04:50:00,3.022,3.02345,3.01656,3.02188,34000000.0
2008-11-19 04:55:00,3.021,3.02413,3.0193,3.0236,45260000.0
2008-11-19 05:00:00,3.02173,3.02374,3.01756,3.02101,38510000.0
2008-11-19 05:05:00,3.02338,3.02471,3.01838,3.02148,48520000.0
2008-11-19 05:10:00,3.02391,3.0243,3.01909,3.02406,40000000.0
2008-11-19 05:15:00,3.02333,3.0258,3.01995,3.02389,52640000.0
2008-11-19 05:20:00,3.02237,3.02476,3.01834,3.0226,51380000.0
2008-11-19 05:25:00,3.02224,3.02471,3.01953,3.02245,38500000.0
2008-11-19 05:30:00,3.02361,3.02527,3.01927,3.02512,42250000.0
2008-11-19 05:35:00,3.02418,3.02516,3.01716,3.02467,45890000.0
2008-11-19 05:40:00,3.02372,3.02562,3.01799,3.02239,41000000.0
2008-11-19 05:45:00,3.02401,3.02491,3.01992,3.02332,54750000.0
2008-11-19 05:50:00,3.02377,3.02407,3.01792,3.02212,54630000.0
2008-11-19 05:55:00,3.0221,3.02343,3.01595,3.02165,42630000.0
2008-11-19 06:00:00,3.01796,3.02317,3.01796,3.01861,43130000.0
2008-11-19 06:05:00,3.02234,3.02324,3.0165,3.02107,43260000.0
2008-11-19 06:10:00,3.02052,3.02233,3.01658,3.02156,45760000.0
2008-11-19 06:15:00,3.02115,3.02388,3.01745,3.0212,47130000.0
2008-11-19 06:20:00,3.02103,3.02265,3.01701,3.01889,67750000.0
2008-11-19 06:25:00,3.02279,3.02428,3.0179,3.02147,44130000.0
2008-11-19 06:30:00,3.02075,3.02338,3.01789,3.01956,48880000.0
2008-11-19 06:35:00,3.02311,3.02371,3.01767,3.02125,45400000.0
2008-11-19 06:40:00,3.02104,3.02314,3.01753,3.02229,39510000.0
2008-11-19 06:45:00,3.02288,3.02288,3.01558,3.02123,52010000.0
2008-11-19 06:50:00,3.02107,3.02379,3.01605,3.02107,42760000.0
2008-11-19 06:55:00,3.02119,3.0235,3.01636,3.02229,45250000.0
2008-11-19 07:00:00,3.02194,3.023,3.01712,3.02138,44000000.0
2008-11-19 07:05:00,3.01674,3.02226,3.01597,3.02066,45890000.0
2008-11-19 07:10:00,3.01997,3.0232,3.01765,3.02221,37000000.0
2008-11-19 07:15:00,3.0215,3.02343,3.01681,3.0197,44510000.0
2008-11-19 07:20:00,3.02065,3.02398,3.01815,3.02093,49500000.0
2008-11-19 07:25:00,3.02187,3.02497,3.01874,3.02404,61140000.0
2008-11-19 07:30:00,3.02327,3.02418,3.01873,3.0203,47750000.0
2008-11-19 07:35:00,3.0192,3.02204,3.01686,3.02052,45760000.0
2008-11-19 07:40:00,3.02018,3.02115,3.01576,3.01854,50880000.0
2008-11-19 07:45:00,3.01688,3.02182,3.01482,3.01691,44000000.0
2008-11-19 07:50:00,3.02122,3.02419,3.01551,3.02217,45750000.0
2008-11-19 07:55:00,3.01991,3.02075,3.01524,3.01576,47880000.0
2008-11-19 08:00:00,3.02712,3.02712,3.01341,3.01814,45630000.0
2008-11-19 08:05:00,3.01792,3.02106,3.01404,3.01957,39640000.0
2008-11-19 08:10:00,3.01528,3.02183,3.01528,3.02034,45260000.0
2008-11-19 08:15:00,3.02048,3.02141,3.01521,3.01892,55380000.0
2008-11-19 08:20:00,3.02084,3.02122,3.01695,3.01941,43380000.0
2008-11-19 08:25:00,3.01657,3.02006,3.01526,3.01975,44750000.0
2008-11-19 08:30:00,3.01946,3.02079,3.01518,3.01789,48500000.0
2008-11-19 08:35:00,3.01963,3.02061,3.01556,3.01741,44630000.0
2008-11-19 08:40:00,3.01739,3.02054,3.01533,3.01766,44380000.0
2008-11-19 08:45:00,3.0195,3.02242,3.01353,3.02054,51380000.0
2008-11-19 08:50:00,3.01997,3.0221,3.01419,3.0146,40630000.0
2008-11-19 08:55:00,3.01231,3.01584,3.0103,3.01211,51010000.0
2008-11-19 09:00:00,3.01271,3.01661,3.01069,3.01661,55250000.0
2008-11-19 09:05:00,3.01406,3.01941,3.01406,3.01681,47750000.0
2008-11-19 09:10:00,3.01433,3.01936,3.00699,3.01784,40750000.0
2008-11-19 09:15:00,3.01873,3.01978,3.01147,3.0188,41760000.0
2008-11-19 09:20:00,3.01807,3.01991,3.01339,3.01889,46250000.0
2008-11-19 09:25:00,3.01817,3.0251,3.01723,3.02228,58380000.0
2008-11-19 09:30:00,3.02046,3.02342,3.01864,3.0216,42500000.0
2008-11-19 09:35:00,3.02048,3.02274,3.01755,3.02274,44000000.0
2008-11-19 09:40:00,3.0205,3.02282,3.01502,3.01691,51380000.0
2008-11-19 09:45:00,3.01465,3.02994,3.0103,3.02556,39000000.0
2008-11-19 09:50:00,3.02684,3.03368,3.02282,3.02809,36270000.0
2008-11-19 09:55:00,3.02535,3.03107,3.02278,3.03062,58630000.0
2008-11-19 10:00:00,3.02881,3.0319,3.01981,3.0319,57630000.0
2008-11-19 10:05:00,3.03224,3.03289,3.02606,3.02788,52260000.0
2008-11-19 10:10:00,3.02763,3.03268,3.02691,3.03268,39750000.0
2008-11-19 10:15:00,3.02856,3.04013,3.02756,3.0387,38750000.0
2008-11-19 10:20:00,3.03814,3.03814,3.03071,3.03498,44140000.0
2008-11-19 10:25:00,3.03481,3.03581,3.02779,3.03181,41750000.0
2008-11-19 10:30:00,3.03039,3.03457,3.02603,3.03099,48630000.0
2008-11-19 10:35:00,3.03288,3.03866,3.02865,3.0385,45010000.0
2008-11-19 10:40:00,3.04039,3.04505,3.03636,3.04313,40380000.0
2008-11-19 10:45:00,3.04536,3.05522,3.04112,3.05085,39770000.0
2008-11-19 10:50:00,3.05044,3.05557,3.04963,3.05381,34640000.0
2008-11-19 10:55:00,3.0521,3.0545,3.04627,3.05318,44010000.0
2008-11-19 11:00:00,3.05504,3.05785,3.05015,3.05588,45010000.0
2008-11-19 11:05:00,3.05666,3.0574,3.04565,3.05226,49000000.0
2008-11-19 11:10:00,3.05305,3.06103,3.04917,3.05311,49380000.0
2008-11-19 11:15:00,3.05506,3.06271,3.05212,3.06011,45760000.0
2008-11-19 11:20:00,3.0599,3.06474,3.05461,3.06474,48890000.0
2008-11-19 11:25:00,3.06399,3.06479,3.05668,3.06416,52380000.0
2008-11-19 11:30:00,3.06093,3.06541,3.05464,3.05954,43130000.0
2008-11-19 11:35:00,3.05584,3.06075,3.05403,3.0567,43250000.0
2008-11-19 11:40:00,3.05635,3.06244,3.05209,3.05543,39640000.0
2008-11-19 11:45:00,3.05953,3.0607,3.04204,3.04916,40380000.0
2008-11-19 11:50:00,3.05075,3.05075,3.04292,3.04588,46750000.0
2008-11-19 11:55:00,3.0485,3.0492,3.04246,3.04533,47520000.0
2008-11-19 12:00:00,3.04616,3.05077,3.04431,3.04871,43130000.0
2008-11-19 12:05:00,3.04765,3.05362,3.04399,3.05079,43380000.0
2008-11-19 12:10:00,3.05118,3.05567,3.04543,3.05033,41390000.0
2008-11-19 12:15:00,3.04782,3.0542,3.04585,3.05021,44890000.0
2008-11-19 12:20:00,3.05016,3.05763,3.0443,3.05485,54640000.0
2008-11-19 12:25:00,3.05304,3.06151,3.05227,3.05562,45130000.0
2008-11-19 12:30:00,3.05854,3.06769,3.05482,3.06664,42250000.0
2008-11-19 12:35:00,3.06565,3.06565,3.05467,3.06103,49880000.0
2008-11-19 12:40:00,3.05799,3.06277,3.04889,3.05355,46510000.0
2008-11-19 12:45:00,3.05604,3.0573,3.04962,3.05661,41000000.0
2008-11-19 12:50:00,3.05389,3.05887,3.05024,3.05651,60500000.0
2008-11-19 12:55:00,3.05388,3.0593,3.05135,3.05706,47630000.0
2008-11-19 13:00:00,3.05734,3.06296,3.05263,3.05877,51510000.0
2008-11-19 13:05:00,3.05724,3.06419,3.05503,3.05701,37880000.0
2008-11-19 13:10:00,3.05784,3.06031,3.05118,3.05805,41760000.0
2008-11-19 13:15:00,3.05844,3.06226,3.05555,3.06115,40500000.0
2008-11-19 13:20:00,3.05842,3.06231,3.05588,3.06139,47510000.0
2008-11-19 13:25:00,3.06145,3.06415,3.05643,3.05971,51500000.0
2008-11-19 13:30:00,3.0607,3.06474,3.05853,3.0611,43750000.0
2008-11-19 13:35:00,3.06046,3.06438,3.05654,3.06074,49130000.0
2008-11-19 13:40:00,3.0624,3.0654,3.05632,3.05977,51880000.0
2008-11-19 13:45:00,3.06344,3.06588,3.05694,3.06308,42750000.0
2008-11-19 13:50:00,3.06075,3.06593,3.05688,3.06292,43750000.0
2008-11-19 13:55:00,3.0657,3.0657,3.05791,3.05791,46380000.0
2008-11-19 14:00:00,3.0648,3.0653,3.05346,3.05477,40750000.0
2008-11-19 14:05:00,3.05424,3.05597,3.03979,3.04223,39380000.0
2008-11-19 14:10:00,3.04035,3.04546,3.02876,3.04155,41250000.0
2008-11-19 14:15:00,3.04345,3.04366,3.03683,3.03741,40390000.0
2008-11-19 14:20:00,3.03668,3.04242,3.03284,3.03861,41750000.0
2008-11-19 14:25:00,3.03739,3.04246,3.03478,3.04246,43250000.0
2008-11-19 14:30:00,3.03912,3.04482,3.03306,3.03861,44890000.0
2008-11-19 14:35:00,3.03517,3.04217,3.02696,3.03462,45500000.0
2008-11-19 14:40:00,3.03795,3.04022,3.03203,3.03781,42510000.0
2008-11-19 14:45:00,3.03871,3.04089,3.02676,3.03844,48000000.0
2008-11-19 14:50:00,3.03594,3.0401,3.03214,3.03888,54000000.0
2008-11-19 14:55:00,3.03868,3.04122,3.03593,3.03906,43630000.0
2008-11-19 15:00:00,3.03929,3.04481,3.03735,3.03795,60380000.0
2008-11-19 15:05:00,3.04254,3.04386,3.03707,3.04195,36880000.0
2008-11-19 15:10:00,3.04323,3.04446,3.03631,3.03837,49380000.0
2008-11-19 15:15:00,3.0396,3.04909,3.03925,3.03925,45890000.0
2008-11-19 15:20:00,3.04081,3.04356,3.02946,3.03753,47500000.0
2008-11-19 15:25:00,3.03626,3.03994,3.03183,3.03829,40880000.0
2008-11-19 15:30:00,3.03612,3.03941,3.03308,3.03941,39750000.0
2008-11-19 15:35:00,3.03854,3.0414,3.02988,3.03548,42250000.0
2008-11-19 15:40:00,3.03713,3.04139,3.03245,3.0349,39130000.0
2008-11-19 15:45:00,3.03878,3.0444,3.03449,3.04193,49630000.0
2008-11-19 15:50:00,3.04517,3.0489,3.03934,3.04365,41760000.0
2008-11-19 15:55:00,3.04405,3.04509,3.03655,3.04094,41750000.0
2008-11-19 16:00:00,3.04146,3.04277,3.03448,3.03575,39750000.0
2008-11-19 16:05:00,3.0355,3.03735,3.02103,3.02134,36510000.0
2008-11-19 16:10:00,3.01814,3.0227,2.99723,3.0018,45010000.0
2008-11-19 16:15:00,2.99854,3.00454,2.99231,2.99718,48500000.0
2008-11-19 16:20:00,2.99817,3.00751,2.99243,3.00583,48250000.0
2008-11-19 16:25:00,3.0076,3.00889,2.99858,3.00044,48380000.0
2008-11-19 16:30:00,3.0031,3.0031,2.98966,2.99053,49500000.0
2008-11-19 16:35:00,2.98787,2.99387,2.96895,2.97182,46260000.0
2008-11-19 16:40:00,2.97349,2.98456,2.96487,2.98051,43260000.0
2008-11-19 16:45:00,2.98053,2.9884,2.97635,2.98441,41260000.0
2008-11-19 16:50:00,2.98451,2.98451,2.97634,2.97823,39760000.0
2008-11-19 16:55:00,2.98194,2.98676,2.96497,2.96597,44010000.0
2008-11-19 17:00:00,2.96528,2.97193,2.96448,2.96785,46750000.0
2008-11-19 17:05:00,2.96955,2.97344,2.96457,2.96609,52390000.0
2008-11-19 17:10:00,2.96189,2.96883,2.94945,2.94945,34010000.0
2008-11-19 17:15:00,2.95362,2.96877,2.94696,2.96754,49760000.0
2008-11-19 17:20:00,2.96813,2.9733,2.96098,2.96957,43640000.0
2008-11-19 17:25:00,2.96828,2.98365,2.96698,2.98012,42630000.0
2008-11-19 17:30:00,2.97712,2.99616,2.97535,2.98813,39630000.0
2008-11-19 17:35:00,2.98483,3.00655,2.98406,3.00455,40640000.0
2008-11-19 17:40:00,3.00687,3.00687,2.99967,3.00096,44890000.0
2008-11-19 17:45:00,3.00375,3.00983,2.9992,3.006,45260000.0
2008-11-19 17:50:00,3.0085,3.00959,3.0022,3.00761,49000000.0
2008-11-19 17:55:00,3.00858,3.01541,3.00337,3.01425,36260000.0
2008-11-19 18:00:00,3.01486,3.02573,3.01334,3.02386,50390000.0
2008-11-19 18:05:00,3.01623,3.02207,3.01173,3.01225,41760000.0
2008-11-19 18:10:00,3.01251,3.0148,3.00742,3.0102,43890000.0
2008-11-19 18:15:00,3.0126,3.01748,3.00859,3.01748,60510000.0
2008-11-19 18:20:00,3.0148,3.03881,3.0148,3.03881,44380000.0
2008-11-19 18:25:00,3.03556,3.04803,3.03556,3.04803,35880000.0
2008-11-19 18:30:00,3.04787,3.04832,3.03147,3.03647,53000000.0
2008-11-19 18:35:00,3.0385,3.04073,3.02853,3.0325,48250000.0
2008-11-19 18:40:00,3.03387,3.03856,3.0287,3.03626,51880000.0
2008-11-19 18:45:00,3.03415,3.03836,3.03154,3.03766,43130000.0
2008-11-19 18:50:00,3.03642,3.03706,3.02957,3.03276,46140000.0
2008-11-19 18:55:00,3.03448,3.03846,3.02763,3.03764,50010000.0
2008-11-19 19:00:00,3.03636,3.03767,3.02715,3.03566,49140000.0
2008-11-19 19:05:00,3.03516,3.03516,3.02433,3.03074,45010000.0
2008-11-19 19:10:00,3.03042,3.04105,3.0301,3.03427,45760000.0
2008-11-19 19:15:00,3.03254,3.04142,3.03236,3.03345,63750000.0
2008-11-19 19:20:00,3.0415,3.04252,3.03242,3.04122,45510000.0
2008-11-19 19:25:00,3.03903,3.04686,3.0354,3.0443,40250000.0
2008-11-19 19:30:00,3.04325,3.05133,3.03656,3.05108,50250000.0
2008-11-19 19:35:00,3.05182,3.0541,3.04177,3.05103,46880000.0
2008-11-19 19:40:00,3.051,3.05184,3.0389,3.04525,38510000.0
2008-11-19 19:45:00,3.04624,3.05066,3.04345,3.04768,39500000.0
2008-11-19 19:50:00,3.05073,3.05203,3.04482,3.05172,39500000.0
2008-11-19 19:55:00,3.05093,3.05126,3.0419,3.04763,59890000.0
2008-11-19 20:00:00,3.04432,3.04664,3.03666,3.03825,42510000.0
2008-11-19 20:05:00,3.03763,3.04277,3.0337,3.04198,55000000.0
2008-11-19 20:10:00,3.03962,3.04423,3.03769,3.04249,45500000.0
2008-11-19 20:15:00,3.04103,3.04551,3.03693,3.04436,39750000.0
2008-11-19 20:20:00,3.04274,3.04901,3.03968,3.04252,44890000.0
2008-11-19 20:25:00,3.049,3.05189,3.04175,3.05012,51130000.0
2008-11-19 20:30:00,3.04981,3.05306,3.04496,3.05306,46880000.0
2008-11-19 20:35:00,3.0523,3.05407,3.04498,3.04752,42760000.0
2008-11-19 20:40:00,3.04906,3.05083,3.04393,3.04782,58880000.0
2008-11-19 20:45:00,3.04702,3.048,3.04112,3.04702,34880000.0
2008-11-19 20:50:00,3.04622,3.04867,3.04169,3.04253,48130000.0
2008-11-19 20:55:00,3.04498,3.04762,3.0396,3.04538,58270000.0
2008-11-19 21:00:00,3.04506,3.04862,3.04237,3.04765,44750000.0
2008-11-19 21:05:00,3.04723,3.05154,3.0443,3.04606,45130000.0
2008-11-19 21:10:00,3.04481,3.04804,3.0404,3.0404,40500000.0
2008-11-19 21:15:00,3.0449,3.05013,3.03907,3.04974,41130000.0
2008-11-19 21:20:00,3.04903,3.0538,3.04415,3.05143,44380000.0
2008-11-19 21:25:00,3.0547,3.05473,3.04601,3.05168,37510000.0
2008-11-19 21:30:00,3.0508,3.05322,3.04758,3.05321,39630000.0
2008-11-19 21:35:00,3.04886,3.05819,3.03867,3.04706,46880000.0
2008-11-19 21:40:00,3.05026,3.05164,3.03606,3.04948,36500000.0
2008-11-19 21:45:00,3.04821,3.05033,3.03882,3.04418,50750000.0
2008-11-19 21:50:00,3.04444,3.04776,3.03864,3.0449,36760000.0
2008-11-19 21:55:00,3.04567,3.0477,3.03884,3.03884,48510000.0
2008-11-19 22:00:00,3.04298,3.04755,3.03557,3.04395,52630000.0
2008-11-19 22:05:00,3.04167,3.04879,3.04167,3.04509,52750000.0
2008-11-19 22:10:00,3.04585,3.04928,3.04062,3.04649,77520000.0
2008-11-19 22:15:00,3.04598,3.05208,3.04555,3.04952,39750000.0
2008-11-19 22:20:00,3.05354,3.05766,3.05074,3.05499,40010000.0
2008-11-19 22:25:00,3.05709,3.06105,3.05394,3.05577,55380000.0
2008-11-19 22:30:00,3.0552,3.05828,3.05059,3.05474,44000000.0
2008-11-19 22:35:00,3.05409,3.05755,3.04848,3.05706,42250000.0
2008-11-19 22:40:00,3.0568,3.06054,3.05114,3.05994,44130000.0
2008-11-19 22:45:00,3.06038,3.06221,3.05227,3.05634,39880000.0
2008-11-19 22:50:00,3.05881,3.05938,3.0515,3.05643,38510000.0
2008-11-19 22:55:00,3.05467,3.06155,3.05266,3.05892,46010000.0
2008-11-19 23:00:00,3.0599,3.06173,3.05376,3.06033,41500000.0
2008-11-19 23:05:00,3.06182,3.06267,3.05462,3.05986,41250000.0
2008-11-19 23:10:00,3.05868,3.06019,3.036,3.04565,46630000.0
2008-11-19 23:15:00,3.04848,3.06122,3.03852,3.06105,39500000.0
2008-11-19 23:20:00,3.05897,3.06221,3.05658,3.06075,42760000.0
2008-11-19 23:25:00,3.05983,3.06327,3.05813,3.06254,36010000.0
2008-11-19 23:30:00,3.05577,3.06347,3.05577,3.0632,48010000.0
2008-11-19 23:35:00,3.06334,3.06412,3.059,3.06271,42260000.0
2008-11-19 23:40:00,3.06335,3.06502,3.05873,3.06472,41010000.0
2008-11-19 23:45:00,3.0645,3.0645,3.05806,3.064,38750000.0
2008-11-19 23:50:00,3.06363,3.06683,3.04416,3.0529,40380000.0
2008-11-19 23:55:00,3.05001,3.0541,3.04086,3.0541,41510000.0
2008-11-20 00:00:00,3.05452,3.0559,3.03665,3.05461,38880000.0
2008-11-20 00:05:00,3.05509,3.05552,3.04481,3.05234,40130000.0
2008-11-20 00:10:00,3.05059,3.05244,3.04119,3.0518,47750000.0
2008-11-20 00:15:00,3.05244,3.05273,3.04548,3.04945,42130000.0
2008-11-20 00:20:00,3.05065,3.05183,3.04432,3.04565,40130000.0
2008-11-20 00:25:00,3.04926,3.04998,3.039,3.04043,44130000.0
2008-11-20 00:30:00,3.04673,3.0485,3.04175,3.04789,44380000.0
2008-11-20 00:35:00,3.04639,3.04955,3.04182,3.04916,39630000.0
2008-11-20 00:40:00,3.04822,3.05329,3.04373,3.05329,35880000.0
2008-11-20 00:45:00,3.04994,3.05216,3.04482,3.04953,30380000.0
2008-11-20 00:50:00,3.04986,3.05042,3.04305,3.04853,44630000.0
2008-11-20 00:55:00,3.04884,3.04968,3.04226,3.04877,48130000.0
2008-11-20 01:00:00,3.04551,3.05193,3.04551,3.0491,38260000.0
2008-11-20 01:05:00,3.04916,3.05217,3.04538,3.04978,36380000.0
2008-11-20 01:10:00,3.04889,3.05103,3.04538,3.05052,52250000.0
2008-11-20 01:15:00,3.05073,3.05132,3.04638,3.05132,40630000.0
2008-11-20 01:20:00,3.05137,3.05144,3.04529,3.05053,45640000.0
2008-11-20 01:25:00,3.04741,3.05154,3.0433,3.04896,58000000.0
2008-11-20 01:30:00,3.04824,3.05353,3.04342,3.04757,74250000.0
2008-11-20 01:35:00,3.05417,3.05417,3.04505,3.04702,48010000.0
2008-11-20 01:40:00,3.04817,3.05284,3.04404,3.05284,44750000.0
2008-11-20 01:45:00,3.051,3.05267,3.04344,3.04695,36250000.0
2008-11-20 01:50:00,3.04993,3.05283,3.04206,3.05283,38250000.0
2008-11-20 01:55:00,3.05079,3.0529,3.04801,3.05184,29630000.0
2008-11-20 02:00:00,3.04967,3.05167,3.04611,3.04622,50880000.0
2008-11-20 02:05:00,3.05146,3.05218,3.04646,3.04879,42390000.0
2008-11-20 02:10:00,3.05007,3.05178,3.0447,3.05048,51380000.0
2008-11-20 02:15:00,3.05046,3.05192,3.04446,3.05043,53250000.0
2008-11-20 02:20:00,3.05069,3.05421,3.04651,3.05306,39130000.0
2008-11-20 02:25:00,3.04972,3.05188,3.0467,3.05102,41880000.0
2008-11-20 02:30:00,3.05177,3.05351,3.04505,3.05029,52750000.0
2008-11-20 02:35:00,3.04787,3.05172,3.04465,3.04809,54500000.0
2008-11-20 02:40:00,3.04943,3.04943,3.04337,3.04612,45750000.0
2008-11-20 02:45:00,3.04576,3.0488,3.04167,3.04744,43750000.0
2008-11-20 02:50:00,3.04718,3.05839,3.04276,3.05634,34260000.0
2008-11-20 02:55:00,3.05757,3.05954,3.05442,3.05825,52380000.0
2008-11-20 03:00:00,3.05751,3.05975,3.05352,3.05768,51500000.0
2008-11-20 03:05:00,3.05883,3.05946,3.05391,3.05741,52380000.0
2008-11-20 03:10:00,3.05522,3.0576,3.05168,3.05639,48880000.0
2008-11-20 03:15:00,3.05374,3.05639,3.05207,3.0527,39130000.0
2008-11-20 03:20:00,3.05587,3.05814,3.04972,3.05344,49250000.0
2008-11-20 03:25:00,3.05637,3.05637,3.04555,3.04835,43130000.0
2008-11-20 03:30:00,3.05064,3.05571,3.04547,3.05398,52380000.0
2008-11-20 03:35:00,3.05406,3.05601,3.04886,3.05431,40000000.0
2008-11-20 03:40:00,3.05207,3.05593,3.05001,3.05378,44750000.0
2008-11-20 03:45:00,3.05568,3.05568,3.04573,3.05371,45130000.0
2008-11-20 03:50:00,3.04544,3.05263,3.04544,3.04977,40250000.0
2008-11-20 03:55:00,3.05405,3.05421,3.0462,3.05053,37750000.0
2008-11-20 04:00:00,3.05268,3.05315,3.04752,3.04823,38000000.0
2008-11-20 04:05:00,3.05369,3.05369,3.04529,3.05099,38140000.0
2008-11-20 04:10:00,3.0489,3.05379,3.04566,3.05379,44750000.0
2008-11-20 04:15:00,3.05489,3.05489,3.04653,3.05233,48880000.0
2008-11-20 04:20:00,3.04828,3.05614,3.04572,3.04766,42000000.0
2008-11-20 04:25:00,3.05252,3.05258,3.04447,3.05169,41880000.0
2008-11-20 04:30:00,3.05015,3.05348,3.04727,3.04945,29880000.0
2008-11-20 04:35:00,3.05259,3.0534,3.04756,3.05002,26770000.0
2008-11-20 04:40:00,3.05345,3.05416,3.04615,3.05374,52520000.0
2008-11-20 04:45:00,3.0501,3.05367,3.04791,3.04857,44760000.0
2008-11-20 04:50:00,3.05321,3.05404,3.04673,3.05091,38130000.0
2008-11-20 04:55:00,3.05214,3.05436,3.04529,3.05411,39130000.0
2008-11-20 05:00:00,3.05028,3.05408,3.04799,3.05127,48140000.0
2008-11-20 05:05:00,3.05038,3.05431,3.04709,3.0523,55770000.0
2008-11-20 05:10:00,3.04975,3.05534,3.04845,3.05304,42260000.0
2008-11-20 05:15:00,3.05248,3.05521,3.04917,3.05365,44260000.0
2008-11-20 05:20:00,3.05373,3.05563,3.04885,3.05256,58760000.0
2008-11-20 05:25:00,3.05302,3.05513,3.04698,3.05216,46130000.0
2008-11-20 05:30:00,3.05321,3.05515,3.04974,3.05515,37270000.0
2008-11-20 05:35:00,3.05351,3.05603,3.04553,3.05112,46510000.0
2008-11-20 05:40:00,3.05427,3.05501,3.0476,3.05466,37390000.0
2008-11-20 05:45:00,3.05437,3.05483,3.0493,3.05466,26250000.0
2008-11-20 05:50:00,3.052,3.05536,3.04621,3.05536,47130000.0
2008-11-20 05:55:00,3.05061,3.0559,3.04788,3.05213,35380000.0
2008-11-20 06:00:00,3.05092,3.05519,3.04971,3.04999,44640000.0
2008-11-20 06:05:00,3.05326,3.05471,3.04649,3.05287,46130000.0
2008-11-20 06:10:00,3.05299,3.0552,3.0491,3.05456,43640000.0
2008-11-20 06:15:00,3.05189,3.05633,3.05182,3.05504,41500000.0
2008-11-20 06:20:00,3.05414,3.05658,3.05092,3.05346,51390000.0
2008-11-20 06:25:00,3.056,3.05938,3.04992,3.05475,49140000.0
2008-11-20 06:30:00,3.05394,3.05801,3.05034,3.05146,55880000.0
2008-11-20 06:35:00,3.05351,3.0541,3.04791,3.05335,49130000.0
2008-11-20 06:40:00,3.05351,3.05434,3.04843,3.05323,39520000.0
2008-11-20 06:45:00,3.05481,3.05667,3.04778,3.05667,50510000.0
2008-11-20 06:50:00,3.05465,3.05655,3.04986,3.05462,43380000.0
2008-11-20 06:55:00,3.05694,3.05694,3.05063,3.05321,47630000.0
2008-11-20 07:00:00,3.05437,3.05519,3.04915,3.0537,42130000.0
2008-11-20 07:05:00,3.0504,3.05584,3.04944,3.05336,49010000.0
2008-11-20 07:10:00,3.05278,3.05473,3.04837,3.05305,42000000.0
2008-11-20 07:15:00,3.05287,3.05537,3.04959,3.05085,47750000.0
2008-11-20 07:20:00,3.05253,3.05441,3.04941,3.05168,48630000.0
2008-11-20 07:25:00,3.05327,3.05337,3.04702,3.05177,52630000.0
2008-11-20 07:30:00,3.05253,3.05335,3.04755,3.05078,43380000.0
2008-11-20 07:35:00,3.0502,3.05492,3.04682,3.05323,52250000.0
2008-11-20 07:40:00,3.05461,3.05491,3.04857,3.05384,40510000.0
2008-11-20 07:45:00,3.05006,3.05507,3.04697,3.04944,37130000.0
2008-11-20 07:50:00,3.05288,3.05553,3.04749,3.05386,39510000.0
2008-11-20 07:55:00,3.05086,3.05287,3.04611,3.04838,54380000.0
2008-11-20 08:00:00,3.04985,3.05222,3.04409,3.05182,47630000.0
2008-11-20 08:05:00,3.05177,3.05492,3.04847,3.05275,43260000.0
2008-11-20 08:10:00,3.04782,3.05406,3.04701,3.05343,48510000.0
2008-11-20 08:15:00,3.05409,3.05492,3.04994,3.05445,46520000.0
2008-11-20 08:20:00,3.05473,3.06082,3.05106,3.05949,41630000.0
2008-11-20 08:25:00,3.05799,3.06031,3.05229,3.05433,40890000.0
2008-11-20 08:30:00,3.05353,3.05608,3.05037,3.05245,50880000.0
2008-11-20 08:35:00,3.0559,3.05634,3.0513,3.0513,49380000.0
2008-11-20 08:40:00,3.05066,3.06899,3.04745,3.06216,43500000.0
2008-11-20 08:45:00,3.06316,3.07174,3.05825,3.06474,55750000.0
2008-11-20 08:50:00,3.07354,3.07354,3.05832,3.06093,45000000.0
2008-11-20 08:55:00,3.07117,3.0772,3.05972,3.0634,48880000.0
2008-11-20 09:00:00,3.06245,3.08219,3.06066,3.07636,43400000.0
2008-11-20 09:05:00,3.08046,3.08574,3.07185,3.07503,45630000.0
2008-11-20 09:10:00,3.07244,3.08201,3.07173,3.07924,41630000.0
2008-11-20 09:15:00,3.08101,3.08114,3.07375,3.07896,48130000.0
2008-11-20 09:20:00,3.07819,3.08043,3.07077,3.07077,51130000.0
2008-11-20 09:25:00,3.07021,3.07704,3.06963,3.07603,56880000.0
2008-11-20 09:30:00,3.07372,3.07399,3.06217,3.06718,39510000.0
2008-11-20 09:35:00,3.06603,3.06849,3.05692,3.06274,49750000.0
2008-11-20 09:40:00,3.06308,3.06349,3.05816,3.06346,45880000.0
2008-11-20 09:45:00,3.06352,3.06914,3.05814,3.06545,42750000.0
2008-11-20 09:50:00,3.06406,3.06592,3.06133,3.06506,38000000.0
2008-11-20 09:55:00,3.06374,3.07357,3.06222,3.07341,55760000.0
2008-11-20 10:00:00,3.07317,3.079,3.06687,3.07859,54520000.0
2008-11-20 10:05:00,3.08133,3.08225,3.07517,3.07835,51130000.0
2008-11-20 10:10:00,3.0809,3.08275,3.07387,3.0806,39010000.0
2008-11-20 10:15:00,3.07744,3.08126,3.07114,3.07392,36270000.0
2008-11-20 10:20:00,3.07279,3.0772,3.07062,3.07062,44500000.0
2008-11-20 10:25:00,3.06996,3.07646,3.06525,3.07574,40140000.0
2008-11-20 10:30:00,3.07365,3.08478,3.07098,3.08405,45760000.0
2008-11-20 10:35:00,3.08314,3.08406,3.0746,3.07632,52010000.0
2008-11-20 10:40:00,3.07723,3.07954,3.07247,3.07656,45500000.0
2008-11-20 10:45:00,3.0806,3.08328,3.07555,3.08138,45750000.0
2008-11-20 10:50:00,3.08103,3.08278,3.0739,3.07857,38130000.0
2008-11-20 10:55:00,3.07556,3.08026,3.07393,3.0776,49510000.0
2008-11-20 11:00:00,3.0777,3.07932,3.07151,3.07932,44630000.0
2008-11-20 11:05:00,3.08092,3.08235,3.07348,3.07673,46130000.0
2008-11-20 11:10:00,3.07831,3.07951,3.07343,3.07369,47750000.0
2008-11-20 11:15:00,3.07417,3.07672,3.07211,3.07415,47640000.0
2008-11-20 11:20:00,3.07276,3.0781,3.06789,3.07367,54880000.0
2008-11-20 11:25:00,3.07461,3.07826,3.07064,3.07493,47380000.0
2008-11-20 11:30:00,3.07596,3.07596,3.0686,3.07352,48130000.0
2008-11-20 11:35:00,3.06965,3.07427,3.06965,3.07222,39130000.0
2008-11-20 11:40:00,3.071,3.07534,3.06592,3.07279,46130000.0
2008-11-20 11:45:00,3.07479,3.07756,3.07033,3.07558,39500000.0
2008-11-20 11:50:00,3.07788,3.0808,3.07527,3.08016,47880000.0
2008-11-20 11:55:00,3.08011,3.08197,3.07471,3.08155,48130000.0
2008-11-20 12:00:00,3.08127,3.08325,3.0741,3.07862,44130000.0
2008-11-20 12:05:00,3.0765,3.07901,3.07405,3.07693,39000000.0
2008-11-20 12:10:00,3.0773,3.0773,3.0693,3.07669,44750000.0
2008-11-20 12:15:00,3.07443,3.0776,3.07069,3.07457,46750000.0
2008-11-20 12:20:00,3.07305,3.07874,3.06885,3.07521,46640000.0
2008-11-20 12:25:00,3.0779,3.08159,3.07519,3.0765,49380000.0
2008-11-20 12:30:00,3.07935,3.08337,3.07568,3.08248,37250000.0
2008-11-20 12:35:00,3.08209,3.08344,3.07674,3.08088,43380000.0
2008-11-20 12:40:00,3.07845,3.08229,3.07246,3.07718,47630000.0
2008-11-20 12:45:00,3.07904,3.07915,3.07417,3.07839,39130000.0
2008-11-20 12:50:00,3.07731,3.07914,3.07046,3.07477,62380000.0
2008-11-20 12:55:00,3.07227,3.07622,3.06943,3.07215,57750000.0
2008-11-20 13:00:00,3.07381,3.07868,3.07019,3.07712,50750000.0
2008-11-20 13:05:00,3.0738,3.0797,3.07239,3.0787,46260000.0
2008-11-20 13:10:00,3.07774,3.0792,3.0702,3.07483,47880000.0
2008-11-20 13:15:00,3.07603,3.07812,3.07069,3.07812,43760000.0
2008-11-20 13:20:00,3.07319,3.07676,3.06983,3.07389,51380000.0
2008-11-20 13:25:00,3.07293,3.07437,3.06542,3.06882,43880000.0
2008-11-20 13:30:00,3.06688,3.07324,3.06339,3.07052,48630000.0
2008-11-20 13:35:00,3.07267,3.07456,3.0682,3.07455,56880000.0
2008-11-20 13:40:00,3.07324,3.07518,3.06682,3.07115,61500000.0
2008-11-20 13:45:00,3.07161,3.07353,3.06682,3.06967,46890000.0
2008-11-20 13:50:00,3.06761,3.07087,3.06154,3.06824,43750000.0
2008-11-20 13:55:00,3.06936,3.07077,3.06385,3.06385,48140000.0
2008-11-20 14:00:00,3.06821,3.07072,3.05771,3.06276,49750000.0
2008-11-20 14:05:00,3.06179,3.07046,3.06014,3.07026,40880000.0
2008-11-20 14:10:00,3.0704,3.07229,3.06207,3.06389,43500000.0
2008-11-20 14:15:00,3.06739,3.0697,3.06304,3.06304,41140000.0
2008-11-20 14:20:00,3.06303,3.07062,3.06285,3.06952,46760000.0
2008-11-20 14:25:00,3.07008,3.07133,3.06416,3.06957,41250000.0
2008-11-20 14:30:00,3.06691,3.07103,3.0621,3.06935,49130000.0
2008-11-20 14:35:00,3.06821,3.07082,3.06371,3.06897,41880000.0
2008-11-20 14:40:00,3.07056,3.07182,3.06371,3.06879,45000000.0
2008-11-20 14:45:00,3.06695,3.06925,3.06183,3.06746,46250000.0
2008-11-20 14:50:00,3.06393,3.06875,3.06047,3.06586,57500000.0
2008-11-20 14:55:00,3.06396,3.06889,3.06172,3.06791,53520000.0
2008-11-20 15:00:00,3.06564,3.06938,3.06054,3.06295,57380000.0
2008-11-20 15:05:00,3.06531,3.06744,3.06097,3.0636,45880000.0
2008-11-20 15:10:00,3.06256,3.06724,3.06009,3.06109,42890000.0
2008-11-20 15:15:00,3.06255,3.06611,3.05739,3.05825,54750000.0
2008-11-20 15:20:00,3.06167,3.06325,3.04714,3.05273,46630000.0
2008-11-20 15:25:00,3.05288,3.05328,3.0398,3.04723,46750000.0
2008-11-20 15:30:00,3.0472,3.07199,3.04629,3.06881,49250000.0
2008-11-20 15:35:00,3.06648,3.06779,3.05549,3.05871,53000000.0
2008-11-20 15:40:00,3.06221,3.06248,3.05467,3.05618,42010000.0
2008-11-20 15:45:00,3.0608,3.06532,3.04752,3.05297,54630000.0
2008-11-20 15:50:00,3.05318,3.05779,3.04719,3.05732,45010000.0
2008-11-20 15:55:00,3.05667,3.05761,3.05195,3.05761,47500000.0
2008-11-20 16:00:00,3.06022,3.06279,3.0565,3.05974,44880000.0
2008-11-20 16:05:00,3.06013,3.06326,3.05503,3.05865,42500000.0
2008-11-20 16:10:00,3.05641,3.06512,3.05415,3.06081,45130000.0
2008-11-20 16:15:00,3.05861,3.06704,3.05431,3.06207,52380000.0
2008-11-20 16:20:00,3.06481,3.06691,3.05327,3.05885,46250000.0
2008-11-20 16:25:00,3.06004,3.06149,3.04658,3.05455,50250000.0
2008-11-20 16:30:00,3.0546,3.0546,3.04711,3.05194,48760000.0
2008-11-20 16:35:00,3.05148,3.0608,3.0476,3.05667,47380000.0
2008-11-20 16:40:00,3.05663,3.06242,3.05337,3.06239,39760000.0
2008-11-20 16:45:00,3.06277,3.06478,3.05843,3.06445,45250000.0
2008-11-20 16:50:00,3.06388,3.06515,3.05669,3.0617,36880000.0
2008-11-20 16:55:00,3.0655,3.0655,3.05971,3.06404,40000000.0
2008-11-20 17:00:00,3.06202,3.06659,3.05881,3.06614,42510000.0
2008-11-20 17:05:00,3.06924,3.07785,3.06476,3.07643,42250000.0
2008-11-20 17:10:00,3.07037,3.08205,3.07037,3.07375,39380000.0
2008-11-20 17:15:00,3.07908,3.08241,3.07349,3.0794,50000000.0
2008-11-20 17:20:00,3.08252,3.08308,3.06932,3.07432,43380000.0
2008-11-20 17:25:00,3.07363,3.08712,3.07177,3.0805,42000000.0
2008-11-20 17:30:00,3.07953,3.0856,3.07289,3.07703,35750000.0
2008-11-20 17:35:00,3.07824,3.09148,3.07824,3.08635,39150000.0
2008-11-20 17:40:00,3.08719,3.0901,3.08062,3.08261,46880000.0
2008-11-20 17:45:00,3.07723,3.08512,3.06682,3.08082,46380000.0
2008-11-20 17:50:00,3.07933,3.08527,3.07684,3.08335,43020000.0
2008-11-20 17:55:00,3.08257,3.08393,3.07414,3.07998,36630000.0
2008-11-20 18:00:00,3.08063,3.08147,3.07268,3.07752,50000000.0
2008-11-20 18:05:00,3.07421,3.07654,3.05519,3.05969,44880000.0
2008-11-20 18:10:00,3.06277,3.07029,3.05983,3.06374,38630000.0
2008-11-20 18:15:00,3.06373,3.06981,3.06004,3.06653,52750000.0
2008-11-20 18:20:00,3.06706,3.07495,3.06573,3.07439,43630000.0
2008-11-20 18:25:00,3.07052,3.07647,3.06237,3.06237,34500000.0
2008-11-20 18:30:00,3.0612,3.06616,3.04887,3.05167,56010000.0
2008-11-20 18:35:00,3.05626,3.0582,3.04885,3.0572,46130000.0
2008-11-20 18:40:00,3.05625,3.05987,3.05052,3.05288,50500000.0
2008-11-20 18:45:00,3.05081,3.05621,3.04538,3.05429,48130000.0
2008-11-20 18:50:00,3.05242,3.05925,3.0506,3.05264,45750000.0
2008-11-20 18:55:00,3.05051,3.05507,3.04663,3.05246,44500000.0
2008-11-20 19:00:00,3.05336,3.05797,3.04888,3.05712,43390000.0
2008-11-20 19:05:00,3.05656,3.05952,3.05113,3.05655,45750000.0
2008-11-20 19:10:00,3.05465,3.05678,3.04802,3.04848,42760000.0
2008-11-20 19:15:00,3.04485,3.0529,3.04347,3.04534,60000000.0
2008-11-20 19:20:00,3.05127,3.05222,3.04147,3.04644,49880000.0
2008-11-20 19:25:00,3.04678,3.04839,3.03586,3.03888,47260000.0
2008-11-20 19:30:00,3.03899,3.04063,3.03021,3.0328,51130000.0
2008-11-20 19:35:00,3.03194,3.03762,3.02825,3.03321,38270000.0
2008-11-20 19:40:00,3.03461,3.03683,3.02901,3.0337,39500000.0
2008-11-20 19:45:00,3.03504,3.03674,3.0267,3.02725,41880000.0
2008-11-20 19:50:00,3.02877,3.03212,3.02345,3.03036,38890000.0
2008-11-20 19:55:00,3.03143,3.03383,3.0233,3.03267,53750000.0
2008-11-20 20:00:00,3.03262,3.03413,3.02896,3.03391,48130000.0
2008-11-20 20:05:00,3.03198,3.03432,3.02629,3.03057,54750000.0
2008-11-20 20:10:00,3.03116,3.03366,3.02729,3.03215,42390000.0
2008-11-20 20:15:00,3.03003,3.03771,3.02648,3.03493,41390000.0
2008-11-20 20:20:00,3.03467,3.04058,3.03385,3.03567,54130000.0
2008-11-20 20:25:00,3.03762,3.04082,3.03324,3.03955,46880000.0
2008-11-20 20:30:00,3.03861,3.04077,3.03426,3.03696,46250000.0
2008-11-20 20:35:00,3.03739,3.04824,3.03554,3.03976,43010000.0
2008-11-20 20:40:00,3.042,3.04517,3.03507,3.04104,52640000.0
2008-11-20 20:45:00,3.04126,3.0447,3.03565,3.043,41250000.0
2008-11-20 20:50:00,3.04271,3.04607,3.03805,3.04172,53250000.0
2008-11-20 20:55:00,3.04143,3.04489,3.03576,3.04052,57250000.0
2008-11-20 21:00:00,3.04146,3.04968,3.03814,3.04384,41510000.0
2008-11-20 21:05:00,3.0449,3.0487,3.0408,3.04774,43880000.0
2008-11-20 21:10:00,3.0461,3.05038,3.04195,3.0454,33250000.0
2008-11-20 21:15:00,3.04926,3.0514,3.04238,3.05054,46260000.0
2008-11-20 21:20:00,3.0509,3.05116,3.04129,3.04682,39500000.0
2008-11-20 21:25:00,3.04796,3.05112,3.0442,3.05071,38000000.0
2008-11-20 21:30:00,3.04961,3.05107,3.04496,3.05024,40760000.0
2008-11-20 21:35:00,3.04394,3.05084,3.04362,3.04735,38750000.0
2008-11-20 21:40:00,3.04752,3.048,3.04259,3.04796,38000000.0
2008-11-20 21:45:00,3.0476,3.04995,3.04407,3.04501,50880000.0
2008-11-20 21:50:00,3.04659,3.04997,3.04326,3.04909,34750000.0
2008-11-20 21:55:00,3.04828,3.0507,3.04471,3.04487,47250000.0
2008-11-20 22:00:00,3.04929,3.0496,3.04164,3.04917,54380000.0
2008-11-20 22:05:00,3.04743,3.0511,3.04464,3.04749,59630000.0
2008-11-20 22:10:00,3.04846,3.05045,3.04349,3.04705,67260000.0
2008-11-20 22:15:00,3.04683,3.0501,3.04317,3.04586,48390000.0
2008-11-20 22:20:00,3.04795,3.04818,3.04049,3.04586,36500000.0
2008-11-20 22:25:00,3.04683,3.05181,3.04347,3.05064,54750000.0
2008-11-20 22:30:00,3.05035,3.05944,3.05007,3.05944,47630000.0
2008-11-20 22:35:00,3.05965,3.06899,3.05536,3.06899,37250000.0
2008-11-20 22:40:00,3.06787,3.07095,3.06432,3.07029,45130000.0
2008-11-20 22:45:00,3.0689,3.07114,3.05279,3.05914,49630000.0
2008-11-20 22:50:00,3.05776,3.07242,3.0556,3.06925,42880000.0
2008-11-20 22:55:00,3.06929,3.07382,3.0649,3.07061,50390000.0
2008-11-20 23:00:00,3.0699,3.0699,3.06279,3.06912,40130000.0
2008-11-20 23:05:00,3.0693,3.07124,3.06493,3.07066,39880000.0
2008-11-20 23:10:00,3.0712,3.07145,3.0667,3.07004,43500000.0
2008-11-20 23:15:00,3.0714,3.0745,3.06951,3.07369,44260000.0
2008-11-20 23:20:00,3.07185,3.07353,3.06814,3.07175,33880000.0
2008-11-20 23:25:00,3.07047,3.07173,3.06201,3.06998,37130000.0
2008-11-20 23:30:00,3.06759,3.07815,3.06744,3.07668,42000000.0
2008-11-20 23:35:00,3.07685,3.07877,3.07206,3.07842,40880000.0
2008-11-20 23:40:00,3.07785,3.079,3.07242,3.07695,34630000.0
2008-11-20 23:45:00,3.07655,3.07709,3.07011,3.07473,34880000.0
2008-11-20 23:50:00,3.07679,3.07679,3.0692,3.07358,45500000.0
2008-11-20 23:55:00,3.07556,3.0759,3.06975,3.07465,43880000.0
2008-11-21 00:00:00,3.07493,3.07554,3.07087,3.07456,43250000.0
2008-11-21 00:05:00,3.07439,3.07442,3.06993,3.07147,37260000.0
2008-11-21 00:10:00,3.07251,3.07527,3.0697,3.07122,45250000.0
2008-11-21 00:15:00,3.07122,3.07269,3.06145,3.06544,45130000.0
2008-11-21 00:20:00,3.06624,3.07113,3.06397,3.06909,45500000.0
2008-11-21 00:25:00,3.06936,3.07043,3.06476,3.06701,44760000.0
2008-11-21 00:30:00,3.06968,3.07172,3.0613,3.07172,35250000.0
2008-11-21 00:35:00,3.07214,3.07411,3.06793,3.07249,41630000.0
2008-11-21 00:40:00,3.07487,3.07487,3.06979,3.07372,43880000.0
2008-11-21 00:45:00,3.07279,3.07656,3.07097,3.07628,37260000.0
2008-11-21 00:50:00,3.07546,3.07856,3.06787,3.07264,43250000.0
2008-11-21 00:55:00,3.07268,3.07453,3.06903,3.07176,35140000.0
2008-11-21 01:00:00,3.06921,3.08362,3.06921,3.08294,36000000.0
2008-11-21 01:05:00,3.07962,3.08366,3.07666,3.08241,38510000.0
2008-11-21 01:10:00,3.07974,3.08248,3.07188,3.07796,47770000.0
2008-11-21 01:15:00,3.07703,3.078,3.07344,3.07635,39630000.0
2008-11-21 01:20:00,3.07684,3.07839,3.07406,3.07734,40000000.0
2008-11-21 01:25:00,3.07645,3.07782,3.07169,3.07387,47880000.0
2008-11-21 01:30:00,3.07394,3.079,3.07098,3.07626,73640000.0
2008-11-21 01:35:00,3.07655,3.07922,3.07401,3.0769,37770000.0
2008-11-21 01:40:00,3.0758,3.0816,3.07368,3.07988,42380000.0
2008-11-21 01:45:00,3.08183,3.08467,3.07795,3.08191,32750000.0
2008-11-21 01:50:00,3.08026,3.08309,3.07727,3.08127,40380000.0
2008-11-21 01:55:00,3.08169,3.08296,3.0777,3.08134,26880000.0
2008-11-21 02:00:00,3.08115,3.0819,3.0768,3.0782,45380000.0
2008-11-21 02:05:00,3.08122,3.08122,3.07595,3.07737,42880000.0
2008-11-21 02:10:00,3.0777,3.08013,3.07263,3.08013,48500000.0
2008-11-21 02:15:00,3.08045,3.08359,3.07449,3.08038,65390000.0
2008-11-21 02:20:00,3.08033,3.0809,3.07554,3.07719,37380000.0
2008-11-21 02:25:00,3.0765,3.07916,3.07342,3.07698,50000000.0
2008-11-21 02:30:00,3.07791,3.08038,3.07048,3.07786,51630000.0
2008-11-21 02:35:00,3.07396,3.07984,3.07304,3.07807,39630000.0
2008-11-21 02:40:00,3.07904,3.07932,3.07211,3.0786,50750000.0
2008-11-21 02:45:00,3.07863,3.07979,3.07334,3.07871,49380000.0
2008-11-21 02:50:00,3.07865,3.08005,3.07366,3.07705,33880000.0
2008-11-21 02:55:00,3.08061,3.08252,3.077,3.08184,54880000.0
2008-11-21 03:00:00,3.0829,3.0836,3.07865,3.08161,40890000.0
2008-11-21 03:05:00,3.08415,3.08456,3.07934,3.08456,40630000.0
2008-11-21 03:10:00,3.08079,3.0854,3.07857,3.08233,51130000.0
2008-11-21 03:15:00,3.08295,3.08658,3.07934,3.08185,40750000.0
2008-11-21 03:20:00,3.08382,3.08455,3.0766,3.08024,32130000.0
2008-11-21 03:25:00,3.08307,3.08448,3.07808,3.08141,42640000.0
2008-11-21 03:30:00,3.08346,3.08363,3.07651,3.08112,53250000.0
2008-11-21 03:35:00,3.08297,3.08311,3.07647,3.07912,40880000.0
2008-11-21 03:40:00,3.07626,3.08582,3.07604,3.07845,44250000.0
2008-11-21 03:45:00,3.07899,3.0813,3.07546,3.07874,39760000.0
2008-11-21 03:50:00,3.07688,3.08029,3.07427,3.07946,42380000.0
2008-11-21 03:55:00,3.07985,3.08016,3.07538,3.07759,44260000.0
2008-11-21 04:00:00,3.07977,3.07977,3.07543,3.07768,33260000.0
2008-11-21 04:05:00,3.08093,3.08093,3.07249,3.07903,37260000.0
2008-11-21 04:10:00,3.07674,3.08092,3.07513,3.08025,53390000.0
2008-11-21 04:15:00,3.0792,3.08022,3.07344,3.07859,48000000.0
2008-11-21 04:20:00,3.08004,3.0801,3.07472,3.07569,43000000.0
2008-11-21 04:25:00,3.07883,3.07958,3.07155,3.07824,50140000.0
2008-11-21 04:30:00,3.0759,3.08051,3.07288,3.07499,42250000.0
2008-11-21 04:35:00,3.0784,3.08053,3.07533,3.07599,36500000.0
2008-11-21 04:40:00,3.08008,3.08038,3.07337,3.07788,51890000.0
2008-11-21 04:45:00,3.08016,3.08072,3.07405,3.07929,47510000.0
2008-11-21 04:50:00,3.07878,3.08036,3.07552,3.07827,38250000.0
2008-11-21 04:55:00,3.07951,3.07991,3.07404,3.07961,50380000.0
2008-11-21 05:00:00,3.07956,3.08106,3.07497,3.07549,51250000.0
2008-11-21 05:05:00,3.07952,3.0796,3.07328,3.07788,36250000.0
2008-11-21 05:10:00,3.07979,3.08204,3.07744,3.0804,39880000.0
2008-11-21 05:15:00,3.08066,3.08142,3.07614,3.07915,29750000.0
2008-11-21 05:20:00,3.07787,3.07966,3.07409,3.0793,43380000.0
2008-11-21 05:25:00,3.07836,3.08088,3.07358,3.07906,51630000.0
2008-11-21 05:30:00,3.07783,3.07981,3.07365,3.07649,34750000.0
2008-11-21 05:35:00,3.07757,3.07883,3.0724,3.07764,47750000.0
2008-11-21 05:40:00,3.07788,3.07853,3.07199,3.07567,33880000.0
2008-11-21 05:45:00,3.07688,3.07781,3.074,3.07711,37380000.0
2008-11-21 05:50:00,3.07802,3.07959,3.07247,3.07959,43130000.0
2008-11-21 05:55:00,3.07859,3.07933,3.07408,3.07805,38140000.0
2008-11-21 06:00:00,3.07393,3.07844,3.06978,3.07004,51250000.0
2008-11-21 06:05:00,3.07609,3.07705,3.07068,3.07448,48000000.0
2008-11-21 06:10:00,3.07492,3.07636,3.06979,3.07362,41500000.0
2008-11-21 06:15:00,3.07312,3.07312,3.06754,3.07202,40380000.0
2008-11-21 06:20:00,3.07046,3.07144,3.06226,3.06409,55880000.0
2008-11-21 06:25:00,3.06686,3.06986,3.0625,3.06897,42630000.0
2008-11-21 06:30:00,3.06902,3.07002,3.06362,3.06701,52130000.0
2008-11-21 06:35:00,3.06882,3.06883,3.06159,3.06727,48630000.0
2008-11-21 06:40:00,3.0658,3.06846,3.06147,3.06775,45510000.0
2008-11-21 06:45:00,3.06711,3.06903,3.06195,3.0668,47510000.0
2008-11-21 06:50:00,3.06359,3.06858,3.05794,3.0664,40380000.0
2008-11-21 06:55:00,3.06835,3.07118,3.06477,3.07038,49500000.0
2008-11-21 07:00:00,3.06968,3.06968,3.06333,3.06677,36500000.0
2008-11-21 07:05:00,3.06367,3.07111,3.06264,3.06731,45510000.0
2008-11-21 07:10:00,3.0694,3.07301,3.06639,3.07301,48380000.0
2008-11-21 07:15:00,3.07235,3.07332,3.06782,3.06927,42510000.0
2008-11-21 07:20:00,3.0692,3.07293,3.06655,3.07003,46250000.0
2008-11-21 07:25:00,3.07232,3.07276,3.06687,3.06955,63750000.0
2008-11-21 07:30:00,3.07113,3.07171,3.06641,3.0679,54880000.0
2008-11-21 07:35:00,3.06748,3.07122,3.0659,3.06848,51250000.0
2008-11-21 07:40:00,3.06777,3.0689,3.05966,3.06665,49760000.0
2008-11-21 07:45:00,3.06407,3.06731,3.05805,3.06073,42890000.0
2008-11-21 07:50:00,3.06328,3.06524,3.05836,3.06301,40500000.0
2008-11-21 07:55:00,3.06233,3.06256,3.0579,3.06065,51260000.0
2008-11-21 08:00:00,3.06152,3.06445,3.0553,3.06175,46130000.0
2008-11-21 08:05:00,3.06159,3.06426,3.05965,3.06421,40760000.0
2008-11-21 08:10:00,3.05775,3.06447,3.05775,3.06368,41010000.0
2008-11-21 08:15:00,3.0644,3.06443,3.05194,3.05846,47250000.0
2008-11-21 08:20:00,3.0583,3.05985,3.05145,3.05678,48500000.0
2008-11-21 08:25:00,3.05588,3.05691,3.0501,3.05558,48140000.0
2008-11-21 08:30:00,3.05568,3.05761,3.05166,3.0537,45260000.0
2008-11-21 08:35:00,3.05692,3.05753,3.05263,3.05428,41380000.0
2008-11-21 08:40:00,3.05341,3.05906,3.05314,3.05835,50750000.0
2008-11-21 08:45:00,3.05838,3.06421,3.05403,3.06128,53750000.0
2008-11-21 08:50:00,3.06049,3.0607,3.05182,3.05579,44250000.0
2008-11-21 08:55:00,3.05344,3.05658,3.04745,3.05011,53260000.0
2008-11-21 09:00:00,3.05056,3.0538,3.04868,3.05309,51250000.0
2008-11-21 09:05:00,3.05119,3.05505,3.05061,3.05283,48630000.0
2008-11-21 09:10:00,3.05138,3.055,3.04775,3.05342,42130000.0
2008-11-21 09:15:00,3.0529,3.05556,3.0474,3.05437,54630000.0
2008-11-21 09:20:00,3.05537,3.05537,3.04366,3.04366,62000000.0
2008-11-21 09:25:00,3.04432,3.0481,3.04152,3.04573,56750000.0
2008-11-21 09:30:00,3.04544,3.0475,3.0428,3.04673,47380000.0
2008-11-21 09:35:00,3.04558,3.04725,3.04203,3.04651,44630000.0
2008-11-21 09:40:00,3.04596,3.04977,3.04285,3.0493,54000000.0
2008-11-21 09:45:00,3.04695,3.04818,3.03116,3.03147,42260000.0
2008-11-21 09:50:00,3.02831,3.03064,3.016,3.01819,34140000.0
2008-11-21 09:55:00,3.01657,3.02721,3.01396,3.02331,54140000.0
2008-11-21 10:00:00,3.0232,3.03159,3.0216,3.0288,47000000.0
2008-11-21 10:05:00,3.03039,3.03198,3.02232,3.02776,47130000.0
2008-11-21 10:10:00,3.02953,3.03287,3.02644,3.02997,36140000.0
2008-11-21 10:15:00,3.02685,3.0302,3.02102,3.02677,39140000.0
2008-11-21 10:20:00,3.0263,3.03261,3.02298,3.03171,45380000.0
2008-11-21 10:25:00,3.03431,3.04812,3.03393,3.03916,43380000.0
2008-11-21 10:30:00,3.03769,3.04231,3.03336,3.03886,46880000.0
2008-11-21 10:35:00,3.04083,3.04083,3.03384,3.03665,52130000.0
2008-11-21 10:40:00,3.03585,3.03854,3.02731,3.03759,50630000.0
2008-11-21 10:45:00,3.0366,3.04449,3.03614,3.04,49630000.0
2008-11-21 10:50:00,3.04113,3.04313,3.03206,3.03672,38130000.0
2008-11-21 10:55:00,3.03583,3.03864,3.02852,3.02956,47260000.0
2008-11-21 11:00:00,3.03133,3.03175,3.02594,3.03065,41750000.0
2008-11-21 11:05:00,3.02996,3.03203,3.02436,3.02935,52880000.0
2008-11-21 11:10:00,3.02892,3.03071,3.02037,3.02044,52750000.0
2008-11-21 11:15:00,3.01971,3.02445,3.01722,3.02083,43390000.0
2008-11-21 11:20:00,3.01928,3.02462,3.01568,3.02414,64130000.0
2008-11-21 11:25:00,3.02322,3.02467,3.01845,3.02236,44380000.0
2008-11-21 11:30:00,3.0246,3.02639,3.01904,3.02305,44880000.0
2008-11-21 11:35:00,3.01851,3.02266,3.01632,3.02002,34750000.0
2008-11-21 11:40:00,3.01671,3.01954,3.0103,3.01269,42140000.0
2008-11-21 11:45:00,3.0144,3.01604,3.00201,3.0111,51130000.0
2008-11-21 11:50:00,3.01197,3.01274,3.00189,3.00896,47890000.0
2008-11-21 11:55:00,3.00936,3.01522,3.00486,3.00723,45760000.0
2008-11-21 12:00:00,3.00667,3.00808,2.99857,3.0037,40750000.0
2008-11-21 12:05:00,3.00418,3.00709,3.001,3.00611,43250000.0
2008-11-21 12:10:00,3.00942,3.01307,3.00311,3.01119,39630000.0
2008-11-21 12:15:00,3.01108,3.01496,3.00667,3.01081,43760000.0
2008-11-21 12:20:00,3.00968,3.01924,3.0068,3.01716,52640000.0
2008-11-21 12:25:00,3.01969,3.02279,3.01472,3.01933,46760000.0
2008-11-21 12:30:00,3.02151,3.02578,3.01827,3.02262,39880000.0
2008-11-21 12:35:00,3.02445,3.02636,3.01801,3.02464,47510000.0
2008-11-21 12:40:00,3.02145,3.02647,3.01781,3.02246,48760000.0
2008-11-21 12:45:00,3.02392,3.02532,3.01955,3.02337,39250000.0
2008-11-21 12:50:00,3.02217,3.02386,3.01662,3.02273,57380000.0
2008-11-21 12:55:00,3.02149,3.02433,3.01698,3.02041,54260000.0
2008-11-21 13:00:00,3.02107,3.02348,3.01425,3.02209,44140000.0
2008-11-21 13:05:00,3.01858,3.02313,3.01428,3.01857,41530000.0
2008-11-21 13:10:00,3.01953,3.01993,3.01121,3.01455,44880000.0
2008-11-21 13:15:00,3.01404,3.01808,3.01203,3.01554,46880000.0
2008-11-21 13:20:00,3.01453,3.0196,3.01047,3.01421,47500000.0
2008-11-21 13:25:00,3.01349,3.0181,3.00955,3.01335,52750000.0
2008-11-21 13:30:00,3.01291,3.01769,3.01186,3.01335,45380000.0
2008-11-21 13:35:00,3.01381,3.017,3.01062,3.01533,47380000.0
2008-11-21 13:40:00,3.01496,3.02351,3.01085,3.01965,55760000.0
2008-11-21 13:45:00,3.02158,3.02575,3.01723,3.02575,44010000.0
2008-11-21 13:50:00,3.02479,3.03019,3.02277,3.02825,39270000.0
2008-11-21 13:55:00,3.02919,3.04049,3.02625,3.02675,42130000.0
2008-11-21 14:00:00,3.03055,3.03611,3.02756,3.03556,48890000.0
2008-11-21 14:05:00,3.03403,3.04035,3.03275,3.03805,43130000.0
2008-11-21 14:10:00,3.04024,3.04407,3.03534,3.03534,41750000.0
2008-11-21 14:15:00,3.04312,3.04375,3.0342,3.03761,43380000.0
2008-11-21 14:20:00,3.03936,3.04477,3.03729,3.0417,53010000.0
2008-11-21 14:25:00,3.04284,3.04454,3.03619,3.04236,46380000.0
2008-11-21 14:30:00,3.04353,3.0514,3.039,3.0514,45130000.0
2008-11-21 14:35:00,3.04962,3.05419,3.04821,3.04951,50510000.0
2008-11-21 14:40:00,3.05064,3.05253,3.03835,3.03908,41750000.0
2008-11-21 14:45:00,3.03925,3.03925,3.03117,3.03925,49630000.0
2008-11-21 14:50:00,3.03793,3.04553,3.03568,3.04324,54630000.0
2008-11-21 14:55:00,3.04326,3.05105,3.04013,3.04285,51010000.0
2008-11-21 15:00:00,3.0422,3.0458,3.03869,3.03915,50260000.0
2008-11-21 15:05:00,3.04228,3.04459,3.03346,3.03815,40000000.0
2008-11-21 15:10:00,3.03922,3.04271,3.03314,3.03652,45500000.0
2008-11-21 15:15:00,3.04119,3.04173,3.03534,3.03652,49890000.0
2008-11-21 15:20:00,3.04076,3.04126,3.03287,3.03455,53760000.0
2008-11-21 15:25:00,3.03148,3.0344,3.02643,3.03268,42010000.0
2008-11-21 15:30:00,3.03118,3.03669,3.02656,3.03669,43260000.0
2008-11-21 15:35:00,3.03565,3.03746,3.02925,3.03383,47880000.0
2008-11-21 15:40:00,3.03519,3.04292,3.02979,3.03904,37630000.0
2008-11-21 15:45:00,3.04147,3.05056,3.03708,3.04795,50640000.0
2008-11-21 15:50:00,3.04871,3.06062,3.04507,3.06062,45130000.0
2008-11-21 15:55:00,3.05957,3.063,3.05502,3.05782,50010000.0
2008-11-21 16:00:00,3.0564,3.05748,3.04639,3.0483,41880000.0
2008-11-21 16:05:00,3.04901,3.0504,3.04434,3.04923,45130000.0
2008-11-21 16:10:00,3.04814,3.05586,3.04495,3.05432,44640000.0
2008-11-21 16:15:00,3.05266,3.05588,3.04978,3.05109,48520000.0
2008-11-21 16:20:00,3.05327,3.06461,3.04903,3.06151,41630000.0
2008-11-21 16:25:00,3.06268,3.06985,3.06097,3.06402,51880000.0
2008-11-21 16:30:00,3.06424,3.06553,3.05843,3.0618,44250000.0
2008-11-21 16:35:00,3.06203,3.06334,3.05418,3.06285,49760000.0
2008-11-21 16:40:00,3.06344,3.07104,3.059,3.0646,40500000.0
2008-11-21 16:45:00,3.06506,3.06987,3.0589,3.06524,44010000.0
2008-11-21 16:50:00,3.0624,3.0671,3.05935,3.06558,39130000.0
2008-11-21 16:55:00,3.06683,3.07361,3.06388,3.07285,46630000.0
2008-11-21 17:00:00,3.07104,3.07589,3.06699,3.07385,43760000.0
2008-11-21 17:05:00,3.07194,3.07312,3.06599,3.06993,50130000.0
2008-11-21 17:10:00,3.06354,3.07284,3.06354,3.0665,38140000.0
2008-11-21 17:15:00,3.07038,3.07845,3.06807,3.0772,49750000.0
2008-11-21 17:20:00,3.07935,3.08497,3.07427,3.0842,40380000.0
2008-11-21 17:25:00,3.08369,3.09702,3.08092,3.09702,46380000.0
2008-11-21 17:30:00,3.09811,3.09861,3.0824,3.0851,36250000.0
2008-11-21 17:35:00,3.08557,3.08974,3.07938,3.08456,40760000.0
2008-11-21 17:40:00,3.08542,3.09122,3.08337,3.09087,43380000.0
2008-11-21 17:45:00,3.09131,3.09198,3.08124,3.08554,49140000.0
2008-11-21 17:50:00,3.08312,3.09393,3.08066,3.09393,42890000.0
2008-11-21 17:55:00,3.09421,3.10311,3.08674,3.10311,39500000.0
2008-11-21 18:00:00,3.10334,3.10989,3.09701,3.10989,48380000.0
2008-11-21 18:05:00,3.11195,3.11967,3.10786,3.11045,47010000.0
2008-11-21 18:10:00,3.1098,3.11296,3.10391,3.10666,45390000.0
2008-11-21 18:15:00,3.10458,3.10561,3.08954,3.0935,62130000.0
2008-11-21 18:20:00,3.09074,3.09422,3.06616,3.06904,50890000.0
2008-11-21 18:25:00,3.06527,3.07664,3.06159,3.07225,30260000.0
2008-11-21 18:30:00,3.07295,3.08863,3.06757,3.08537,56510000.0
2008-11-21 18:35:00,3.08753,3.08866,3.0808,3.08723,41150000.0
2008-11-21 18:40:00,3.08847,3.0901,3.08152,3.08981,50130000.0
2008-11-21 18:45:00,3.08803,3.09406,3.08356,3.09109,44630000.0
2008-11-21 18:50:00,3.09362,3.09858,3.09133,3.09424,47250000.0
2008-11-21 18:55:00,3.0923,3.09711,3.0887,3.09649,50260000.0
2008-11-21 19:00:00,3.09555,3.10101,3.08753,3.10101,59250000.0
2008-11-21 19:05:00,3.10063,3.10219,3.09506,3.09568,51630000.0
2008-11-21 19:10:00,3.09811,3.10025,3.09445,3.0988,40250000.0
2008-11-21 19:15:00,3.09642,3.10061,3.09224,3.09386,62140000.0
2008-11-21 19:20:00,3.09827,3.10112,3.09102,3.10112,45010000.0
2008-11-21 19:25:00,3.09786,3.09786,3.08666,3.09533,39010000.0
2008-11-21 19:30:00,3.09367,3.09773,3.08335,3.08807,53630000.0
2008-11-21 19:35:00,3.08704,3.09028,3.08136,3.08883,36130000.0
2008-11-21 19:40:00,3.08967,3.09047,3.08381,3.08902,35760000.0
2008-11-21 19:45:00,3.08977,3.09302,3.0859,3.09021,37130000.0
2008-11-21 19:50:00,3.09152,3.09264,3.08633,3.09234,40630000.0
2008-11-21 19:55:00,3.0915,3.09469,3.08731,3.09469,58380000.0
2008-11-21 20:00:00,3.09581,3.09744,3.09303,3.09597,41380000.0
2008-11-21 20:05:00,3.09606,3.09893,3.09113,3.09763,56760000.0
2008-11-21 20:10:00,3.09645,3.09942,3.0887,3.0954,48510000.0
2008-11-21 20:15:00,3.09459,3.09957,3.09003,3.09872,41510000.0
2008-11-21 20:20:00,3.09786,3.10398,3.09571,3.09647,44260000.0
2008-11-21 20:25:00,3.0953,3.09877,3.09172,3.09325,47510000.0
2008-11-21 20:30:00,3.09264,3.09399,3.08623,3.09113,48130000.0
2008-11-21 20:35:00,3.09178,3.09396,3.08006,3.08006,45510000.0
2008-11-21 20:40:00,3.08033,3.0891,3.07942,3.08485,59750000.0
2008-11-21 20:45:00,3.08407,3.08636,3.07918,3.08574,41380000.0
2008-11-21 20:50:00,3.0845,3.09099,3.07955,3.08828,47640000.0
2008-11-21 20:55:00,3.08739,3.10115,3.08574,3.10068,56000000.0
2008-11-21 21:00:00,3.09916,3.10064,3.09629,3.09757,45630000.0
2008-11-21 21:05:00,3.09838,3.09938,3.09216,3.09585,46260000.0
2008-11-21 21:10:00,3.09484,3.09854,3.09141,3.09152,33880000.0
2008-11-21 21:15:00,3.09726,3.09791,3.08984,3.0952,35130000.0
2008-11-21 21:20:00,3.09458,3.09795,3.09079,3.09115,42500000.0
2008-11-21 21:25:00,3.0965,3.09681,3.09019,3.09579,37010000.0
2008-11-21 21:30:00,3.09535,3.10207,3.09061,3.10207,42000000.0
2008-11-21 21:35:00,3.09773,3.10722,3.09773,3.10309,44380000.0
2008-11-21 21:40:00,3.10334,3.1111,3.09942,3.10877,36760000.0
2008-11-21 21:45:00,3.10856,3.10856,3.09794,3.09982,47750000.0
2008-11-21 21:50:00,3.10245,3.1051,3.0987,3.1032,42260000.0
2008-11-21 21:55:00,3.10121,3.10778,3.09699,3.10231,43260000.0
2008-11-21 22:00:00,3.10737,3.10737,3.09006,3.10147,60380000.0
2008-11-21 22:05:00,3.0999,3.10407,3.0971,3.0996,51260000.0
2008-11-21 22:10:00,3.10114,3.10326,3.08694,3.09321,68380000.0
2008-11-21 22:15:00,3.09424,3.09937,3.08958,3.09516,41500000.0
2008-11-21 22:20:00,3.09643,3.10205,3.09094,3.09574,38750000.0
2008-11-21 22:25:00,3.09856,3.09952,3.08946,3.09276,49500000.0
2008-11-21 22:30:00,3.09437,3.0976,3.08771,3.0925,45880000.0
2008-11-21 22:35:00,3.09155,3.09246,3.08267,3.08641,44130000.0
2008-11-21 22:40:00,3.08532,3.08975,3.08155,3.08806,46250000.0
2008-11-21 22:45:00,3.09104,3.09955,3.08242,3.08875,49390000.0
2008-11-21 22:50:00,3.08925,3.09233,3.08433,3.08433,40130000.0
2008-11-21 22:55:00,3.08688,3.08826,3.0711,3.08046,45880000.0
2008-11-21 23:00:00,3.07912,3.07912,3.06928,3.07353,36750000.0
2008-11-21 23:05:00,3.07396,3.07454,3.06805,3.07346,34630000.0
2008-11-21 23:10:00,3.07402,3.07585,3.07008,3.07222,45260000.0
2008-11-21 23:15:00,3.07198,3.07621,3.06624,3.0707,41250000.0
2008-11-21 23:20:00,3.06856,3.07222,3.06626,3.06759,35260000.0
2008-11-21 23:25:00,3.06698,3.06798,3.06236,3.06616,43250000.0
2008-11-21 23:30:00,3.06058,3.06797,3.06058,3.06448,35640000.0
2008-11-21 23:35:00,3.06554,3.06648,3.06243,3.06591,22250000.0
2008-11-21 23:40:00,3.06577,3.06691,3.06136,3.06478,34880000.0
2008-11-21 23:45:00,3.06479,3.06765,3.06014,3.06618,37000000.0
2008-11-21 23:50:00,3.06643,3.07003,3.06428,3.06762,38500000.0
2008-11-21 23:55:00,3.06733,3.06758,3.0615,3.06566,39750000.0
2008-11-24 00:00:00,3.10074,3.10082,3.09733,3.10081,6000000.0
2008-11-24 00:05:00,3.07893,3.07914,3.07482,3.07731,42140000.0
2008-11-24 00:10:00,3.0771,3.07777,3.0729,3.07753,22880000.0
2008-11-24 00:15:00,3.07682,3.07707,3.07287,3.07594,28880000.0
2008-11-24 00:20:00,3.0777,3.07777,3.07318,3.0763,31250000.0
2008-11-24 00:25:00,3.07728,3.07728,3.0724,3.07687,25760000.0
2008-11-24 00:30:00,3.0721,3.07298,3.06777,3.06777,36000000.0
2008-11-24 00:35:00,3.07167,3.07328,3.0667,3.07069,45640000.0
2008-11-24 00:40:00,3.07145,3.07145,3.06522,3.06994,47880000.0
2008-11-24 00:45:00,3.06803,3.07043,3.06607,3.06832,41760000.0
2008-11-24 00:50:00,3.06986,3.07009,3.06365,3.06908,47880000.0
2008-11-24 00:55:00,3.06891,3.07003,3.06475,3.06862,27010000.0
2008-11-24 01:00:00,3.06512,3.06933,3.06193,3.06653,50250000.0
2008-11-24 01:05:00,3.06337,3.06643,3.0615,3.06481,40880000.0
2008-11-24 01:10:00,3.0637,3.06789,3.06152,3.06677,48000000.0
2008-11-24 01:15:00,3.06747,3.06861,3.06322,3.06827,44130000.0
2008-11-24 01:20:00,3.06826,3.06826,3.0622,3.06455,36630000.0
2008-11-24 01:25:00,3.06372,3.06399,3.05751,3.05862,54130000.0
2008-11-24 01:30:00,3.0601,3.06473,3.05256,3.05742,62640000.0
2008-11-24 01:35:00,3.0587,3.06051,3.0545,3.05941,47000000.0
2008-11-24 01:40:00,3.05701,3.06055,3.05503,3.05909,42130000.0
2008-11-24 01:45:00,3.05875,3.05941,3.05456,3.05841,37260000.0
2008-11-24 01:50:00,3.05743,3.06147,3.05591,3.0606,37880000.0
2008-11-24 01:55:00,3.05963,3.06172,3.05639,3.0594,35760000.0
2008-11-24 02:00:00,3.06112,3.06467,3.05786,3.06076,46630000.0
2008-11-24 02:05:00,3.06297,3.06551,3.05963,3.06349,46750000.0
2008-11-24 02:10:00,3.0653,3.07291,3.06388,3.06898,48380000.0
2008-11-24 02:15:00,3.06867,3.07106,3.06311,3.06901,54890000.0
2008-11-24 02:20:00,3.06928,3.07021,3.06494,3.06868,39260000.0
2008-11-24 02:25:00,3.0677,3.06958,3.06457,3.0682,42750000.0
2008-11-24 02:30:00,3.06853,3.07118,3.06491,3.06863,61000000.0
2008-11-24 02:35:00,3.06647,3.07165,3.06555,3.06722,41500000.0
2008-11-24 02:40:00,3.0691,3.07264,3.0634,3.07264,43880000.0
2008-11-24 02:45:00,3.07346,3.07544,3.06849,3.07278,48630000.0
2008-11-24 02:50:00,3.0738,3.07407,3.06956,3.07157,36380000.0
2008-11-24 02:55:00,3.07273,3.07487,3.07036,3.0739,54380000.0
2008-11-24 03:00:00,3.07376,3.0755,3.06909,3.07379,46260000.0
2008-11-24 03:05:00,3.07531,3.07892,3.07214,3.07754,46020000.0
2008-11-24 03:10:00,3.07606,3.08066,3.07605,3.07704,53130000.0
2008-11-24 03:15:00,3.07661,3.08011,3.07355,3.07529,42500000.0
2008-11-24 03:20:00,3.07804,3.07804,3.06898,3.07128,48390000.0
2008-11-24 03:25:00,3.07294,3.07529,3.0697,3.07445,42500000.0
2008-11-24 03:30:00,3.07349,3.07675,3.06813,3.07163,49010000.0
2008-11-24 03:35:00,3.07325,3.07518,3.07136,3.07357,39010000.0
2008-11-24 03:40:00,3.07121,3.07583,3.0689,3.07009,35750000.0
2008-11-24 03:45:00,3.07479,3.07525,3.07091,3.07412,38750000.0
2008-11-24 03:50:00,3.07096,3.07515,3.0697,3.07447,40000000.0
2008-11-24 03:55:00,3.07545,3.07681,3.07036,3.07522,40250000.0
2008-11-24 04:00:00,3.07495,3.07562,3.07177,3.0727,38250000.0
2008-11-24 04:05:00,3.07454,3.0757,3.07285,3.07474,20880000.0
2008-11-24 04:10:00,3.07184,3.07729,3.07152,3.07488,49270000.0
2008-11-24 04:15:00,3.07522,3.07683,3.07252,3.07528,59260000.0
2008-11-24 04:20:00,3.07671,3.07923,3.07342,3.07608,42130000.0
2008-11-24 04:25:00,3.07741,3.07781,3.07198,3.07447,37880000.0
2008-11-24 04:30:00,3.07333,3.07572,3.06787,3.06864,38130000.0
2008-11-24 04:35:00,3.07327,3.07557,3.06826,3.06942,42880000.0
2008-11-24 04:40:00,3.07274,3.07274,3.06693,3.07096,48260000.0
2008-11-24 04:45:00,3.07079,3.07079,3.06414,3.06766,43380000.0
2008-11-24 04:50:00,3.06827,3.07056,3.06392,3.06961,38760000.0
2008-11-24 04:55:00,3.06919,3.07192,3.06563,3.07176,43500000.0
2008-11-24 05:00:00,3.07201,3.07297,3.06895,3.07033,52260000.0
2008-11-24 05:05:00,3.0713,3.07196,3.06583,3.07074,34130000.0
2008-11-24 05:10:00,3.07144,3.07287,3.06749,3.07287,47130000.0
2008-11-24 05:15:00,3.07358,3.07614,3.07029,3.0753,45880000.0
2008-11-24 05:20:00,3.07489,3.0755,3.06918,3.07434,50630000.0
2008-11-24 05:25:00,3.0727,3.074,3.06878,3.073,48150000.0
2008-11-24 05:30:00,3.07161,3.07314,3.06823,3.07259,43260000.0
2008-11-24 05:35:00,3.07149,3.07363,3.06741,3.0722,52000000.0
2008-11-24 05:40:00,3.07207,3.0735,3.06705,3.07234,40000000.0
2008-11-24 05:45:00,3.07256,3.07294,3.06772,3.06893,41500000.0
2008-11-24 05:50:00,3.06882,3.07131,3.06379,3.07003,46390000.0
2008-11-24 05:55:00,3.06924,3.07013,3.06544,3.0692,36630000.0
2008-11-24 06:00:00,3.06552,3.07101,3.06552,3.06612,50390000.0
2008-11-24 06:05:00,3.07008,3.07033,3.06365,3.06886,43510000.0
2008-11-24 06:10:00,3.07003,3.07181,3.06702,3.06974,44510000.0
2008-11-24 06:15:00,3.06963,3.07052,3.06484,3.0689,48630000.0
2008-11-24 06:20:00,3.06864,3.07036,3.06429,3.06608,53000000.0
2008-11-24 06:25:00,3.06861,3.06994,3.06402,3.0689,44260000.0
2008-11-24 06:30:00,3.06885,3.06885,3.06368,3.06521,44000000.0
2008-11-24 06:35:00,3.06615,3.06615,3.0594,3.06556,51140000.0
2008-11-24 06:40:00,3.06601,3.0681,3.05826,3.06358,40130000.0
2008-11-24 06:45:00,3.06423,3.06517,3.0575,3.06517,48010000.0
2008-11-24 06:50:00,3.06316,3.06673,3.05884,3.06418,38250000.0
2008-11-24 06:55:00,3.06471,3.06645,3.06112,3.06444,46630000.0
2008-11-24 07:00:00,3.0637,3.06575,3.06077,3.0655,38010000.0
2008-11-24 07:05:00,3.06222,3.06711,3.06222,3.06574,47500000.0
2008-11-24 07:10:00,3.0653,3.06711,3.06186,3.06652,31750000.0
2008-11-24 07:15:00,3.06751,3.0685,3.0614,3.06376,39630000.0
2008-11-24 07:20:00,3.06371,3.06611,3.06038,3.06313,46750000.0
2008-11-24 07:25:00,3.0658,3.06597,3.05994,3.06496,65130000.0
2008-11-24 07:30:00,3.06381,3.0653,3.06003,3.06332,48880000.0
2008-11-24 07:35:00,3.06263,3.0666,3.05928,3.06554,48000000.0
2008-11-24 07:40:00,3.0654,3.06713,3.06264,3.06665,47130000.0
2008-11-24 07:45:00,3.06203,3.07075,3.06203,3.06745,41750000.0
2008-11-24 07:50:00,3.07113,3.07113,3.06438,3.07083,48250000.0
2008-11-24 07:55:00,3.07015,3.07115,3.06555,3.0667,50760000.0
2008-11-24 08:00:00,3.06877,3.06955,3.0612,3.06466,49510000.0
2008-11-24 08:05:00,3.06464,3.06832,3.06095,3.06538,48000000.0
2008-11-24 08:10:00,3.06094,3.06604,3.05971,3.06337,44380000.0
2008-11-24 08:15:00,3.06471,3.06544,3.05665,3.06127,44250000.0
2008-11-24 08:20:00,3.05975,3.06051,3.05293,3.05919,44510000.0
2008-11-24 08:25:00,3.05692,3.06131,3.05457,3.06114,42130000.0
2008-11-24 08:30:00,3.06074,3.06216,3.05731,3.05822,48000000.0
2008-11-24 08:35:00,3.06144,3.06192,3.05454,3.05471,51380000.0
2008-11-24 08:40:00,3.05425,3.05876,3.05164,3.05281,43500000.0
2008-11-24 08:45:00,3.05826,3.05826,3.04862,3.05374,52770000.0
2008-11-24 08:50:00,3.05307,3.05551,3.04659,3.05511,49760000.0
2008-11-24 08:55:00,3.04984,3.05885,3.04866,3.05433,49130000.0
2008-11-24 09:00:00,3.05463,3.05789,3.04842,3.05152,47630000.0
2008-11-24 09:05:00,3.05019,3.0528,3.04647,3.05002,49380000.0
2008-11-24 09:10:00,3.04769,3.05188,3.04475,3.04948,41890000.0
2008-11-24 09:15:00,3.05035,3.05071,3.04315,3.04862,43630000.0
2008-11-24 09:20:00,3.0502,3.05267,3.04575,3.05267,51880000.0
2008-11-24 09:25:00,3.0545,3.05493,3.04788,3.0544,65640000.0
2008-11-24 09:30:00,3.05326,3.05568,3.05036,3.0541,40010000.0
2008-11-24 09:35:00,3.05188,3.0561,3.04994,3.0561,43890000.0
2008-11-24 09:40:00,3.05458,3.05458,3.04669,3.05208,49020000.0
2008-11-24 09:45:00,3.05052,3.05218,3.04317,3.05218,42000000.0
2008-11-24 09:50:00,3.05261,3.05511,3.04746,3.05385,38130000.0
2008-11-24 09:55:00,3.05302,3.0618,3.0482,3.05815,53140000.0
2008-11-24 10:00:00,3.05728,3.06514,3.05292,3.06514,48750000.0
2008-11-24 10:05:00,3.06599,3.0697,3.05805,3.06689,43380000.0
2008-11-24 10:10:00,3.06722,3.07431,3.0626,3.06642,45510000.0
2008-11-24 10:15:00,3.06248,3.06743,3.05952,3.06722,41000000.0
2008-11-24 10:20:00,3.06683,3.06844,3.061,3.06441,38750000.0
2008-11-24 10:25:00,3.06615,3.06884,3.06043,3.06324,41000000.0
2008-11-24 10:30:00,3.05967,3.06524,3.05582,3.06373,49890000.0
2008-11-24 10:35:00,3.06402,3.06561,3.05933,3.06491,54250000.0
2008-11-24 10:40:00,3.06532,3.07003,3.06072,3.06688,47750000.0
2008-11-24 10:45:00,3.0693,3.07366,3.06435,3.07151,52880000.0
2008-11-24 10:50:00,3.07046,3.08103,3.06923,3.07736,39750000.0
2008-11-24 10:55:00,3.07918,3.08105,3.0743,3.08049,46250000.0
2008-11-24 11:00:00,3.07952,3.08832,3.07424,3.08576,46630000.0
2008-11-24 11:05:00,3.08742,3.0875,3.07832,3.08054,46130000.0
2008-11-24 11:10:00,3.08285,3.08435,3.07536,3.0762,49260000.0
2008-11-24 11:15:00,3.07743,3.07863,3.07138,3.0717,40640000.0
2008-11-24 11:20:00,3.0723,3.07385,3.0627,3.06493,54380000.0
2008-11-24 11:25:00,3.06468,3.0663,3.05667,3.05893,46390000.0
2008-11-24 11:30:00,3.05934,3.06301,3.0509,3.05541,41630000.0
2008-11-24 11:35:00,3.05234,3.06655,3.05234,3.06215,41760000.0
2008-11-24 11:40:00,3.06403,3.07456,3.06165,3.07246,48380000.0
2008-11-24 11:45:00,3.07356,3.07425,3.06701,3.0711,47760000.0
2008-11-24 11:50:00,3.06986,3.07107,3.06353,3.07052,50630000.0
2008-11-24 11:55:00,3.07068,3.07099,3.06048,3.06403,48630000.0
2008-11-24 12:00:00,3.06134,3.06431,3.05715,3.06283,39250000.0
2008-11-24 12:05:00,3.06235,3.06457,3.05459,3.05459,42380000.0
2008-11-24 12:10:00,3.05752,3.05752,3.04912,3.05554,37010000.0
2008-11-24 12:15:00,3.05393,3.05632,3.04959,3.0542,53000000.0
2008-11-24 12:20:00,3.05217,3.05704,3.05099,3.05142,48390000.0
2008-11-24 12:25:00,3.05231,3.05683,3.05146,3.053,44250000.0
2008-11-24 12:30:00,3.055,3.05861,3.0464,3.05461,40250000.0
2008-11-24 12:35:00,3.05235,3.05445,3.04209,3.04257,52380000.0
2008-11-24 12:40:00,3.04203,3.04722,3.03383,3.03733,56130000.0
2008-11-24 12:45:00,3.04043,3.04538,3.0367,3.04264,39880000.0
2008-11-24 12:50:00,3.04057,3.04605,3.03837,3.04514,48880000.0
2008-11-24 12:55:00,3.04278,3.04794,3.03714,3.03993,51380000.0
2008-11-24 13:00:00,3.04111,3.04406,3.02761,3.02955,47880000.0
2008-11-24 13:05:00,3.02634,3.03038,3.02079,3.0279,44140000.0
2008-11-24 13:10:00,3.0288,3.02984,3.02325,3.02794,48500000.0
2008-11-24 13:15:00,3.02994,3.03163,3.02239,3.03036,45130000.0
2008-11-24 13:20:00,3.02543,3.03038,3.02434,3.02746,54000000.0
2008-11-24 13:25:00,3.02669,3.02669,3.01512,3.01512,49260000.0
2008-11-24 13:30:00,3.01375,3.02242,3.01375,3.0206,40380000.0
2008-11-24 13:35:00,3.02179,3.02336,3.01692,3.02236,42760000.0
2008-11-24 13:40:00,3.0206,3.02417,3.0143,3.01895,50380000.0
2008-11-24 13:45:00,3.02194,3.02822,3.01987,3.02654,40380000.0
2008-11-24 13:50:00,3.02431,3.03077,3.02311,3.02852,44250000.0
2008-11-24 13:55:00,3.03075,3.0327,3.02414,3.02633,44630000.0
2008-11-24 14:00:00,3.03111,3.03564,3.02583,3.03323,47380000.0
2008-11-24 14:05:00,3.03133,3.03497,3.02433,3.02607,45890000.0
2008-11-24 14:10:00,3.02565,3.03238,3.02265,3.02534,39760000.0
2008-11-24 14:15:00,3.03045,3.0453,3.02543,3.03135,38880000.0
2008-11-24 14:20:00,3.02885,3.03496,3.02732,3.03311,41880000.0
2008-11-24 14:25:00,3.03311,3.03758,3.03152,3.03675,47510000.0
2008-11-24 14:30:00,3.0339,3.03771,3.03028,3.03226,47750000.0
2008-11-24 14:35:00,3.03095,3.03233,3.02372,3.0266,47630000.0
2008-11-24 14:40:00,3.03012,3.03044,3.01931,3.0213,38510000.0
2008-11-24 14:45:00,3.02423,3.02807,3.01815,3.02536,59510000.0
2008-11-24 14:50:00,3.02535,3.03088,3.01541,3.02281,51010000.0
2008-11-24 14:55:00,3.02362,3.02384,3.01681,3.01876,48880000.0
2008-11-24 15:00:00,3.01874,3.02231,3.01236,3.01561,53880000.0
2008-11-24 15:05:00,3.01919,3.01933,3.01279,3.01916,39380000.0
2008-11-24 15:10:00,3.02044,3.02078,3.01062,3.01062,42630000.0
2008-11-24 15:15:00,3.01218,3.02217,3.00851,3.00851,42750000.0
2008-11-24 15:20:00,3.01173,3.0136,3.00563,3.00919,46750000.0
2008-11-24 15:25:00,3.01071,3.01461,3.00241,3.00599,41390000.0
2008-11-24 15:30:00,3.00524,3.01596,3.00288,3.01422,39640000.0
2008-11-24 15:35:00,3.0129,3.01844,3.00594,3.01221,45130000.0
2008-11-24 15:40:00,3.01377,3.01431,3.00353,3.00751,41500000.0
2008-11-24 15:45:00,3.0109,3.01386,3.00649,3.01322,57010000.0
2008-11-24 15:50:00,3.01259,3.01539,3.00676,3.01114,45250000.0
2008-11-24 15:55:00,3.01334,3.017,3.00753,3.01422,41000000.0
2008-11-24 16:00:00,3.01804,3.02156,3.00922,3.01127,42250000.0
2008-11-24 16:05:00,3.01129,3.01226,3.00315,3.00632,43760000.0
2008-11-24 16:10:00,3.0041,3.01033,2.98818,2.99559,54010000.0
2008-11-24 16:15:00,2.99437,3.00284,2.99303,2.9992,46250000.0
2008-11-24 16:20:00,3.00099,3.00757,2.99906,3.0075,43250000.0
2008-11-24 16:25:00,3.00327,3.01042,2.99883,3.00144,44010000.0
2008-11-24 16:30:00,2.99996,3.00428,2.99448,3.00428,51000000.0
2008-11-24 16:35:00,3.00218,3.00443,2.99474,3.0008,54380000.0
2008-11-24 16:40:00,2.99885,3.00356,2.99798,3.00115,51130000.0
2008-11-24 16:45:00,3.00305,3.00355,2.9965,3.00032,40380000.0
2008-11-24 16:50:00,2.99972,3.00286,2.99545,2.99927,40130000.0
2008-11-24 16:55:00,3.00332,3.00503,2.99766,3.00242,44880000.0
2008-11-24 17:00:00,3.00745,3.01052,2.99558,2.99896,41880000.0
2008-11-24 17:05:00,2.99759,3.0033,2.99372,3.00113,50000000.0
2008-11-24 17:10:00,2.99368,3.00216,2.99368,2.99476,33380000.0
2008-11-24 17:15:00,2.99756,3.00008,2.99415,2.99481,49630000.0
2008-11-24 17:20:00,2.99695,2.99695,2.98591,2.98779,47880000.0
2008-11-24 17:25:00,2.98896,2.99065,2.97965,2.98253,46510000.0
2008-11-24 17:30:00,2.98221,2.98559,2.9779,2.98435,38500000.0
2008-11-24 17:35:00,2.98088,2.99234,2.98088,2.99109,41260000.0
2008-11-24 17:40:00,2.99181,2.994,2.98753,2.99112,46750000.0
2008-11-24 17:45:00,2.99326,2.9975,2.98928,2.99289,45130000.0
2008-11-24 17:50:00,2.99074,2.99334,2.98674,2.9933,47630000.0
2008-11-24 17:55:00,2.99261,2.99457,2.98633,2.9919,39880000.0
2008-11-24 18:00:00,2.9916,2.99478,2.98692,2.99231,47500000.0
2008-11-24 18:05:00,2.99351,2.99363,2.98516,2.99072,53380000.0
2008-11-24 18:10:00,2.98946,2.99404,2.98836,2.99178,38130000.0
2008-11-24 18:15:00,2.9907,2.99375,2.98766,2.99233,55760000.0
2008-11-24 18:20:00,2.99007,2.99251,2.98632,2.98985,50260000.0
2008-11-24 18:25:00,2.98821,2.99001,2.98021,2.9853,35510000.0
2008-11-24 18:30:00,2.98572,2.98856,2.98041,2.98224,55260000.0
2008-11-24 18:35:00,2.98738,2.98758,2.9788,2.98044,48880000.0
2008-11-24 18:40:00,2.9826,2.98549,2.97725,2.98549,59380000.0
2008-11-24 18:45:00,2.98494,2.98757,2.9794,2.98533,50020000.0
2008-11-24 18:50:00,2.98453,2.987,2.97998,2.98265,45010000.0
2008-11-24 18:55:00,2.98168,2.98423,2.97393,2.97953,48380000.0
2008-11-24 19:00:00,2.97817,2.98204,2.97291,2.98167,51630000.0
2008-11-24 19:05:00,2.9814,2.9827,2.97626,2.97872,47510000.0
2008-11-24 19:10:00,2.97955,2.98889,2.9791,2.98665,40140000.0
2008-11-24 19:15:00,2.9863,2.99044,2.98025,2.98404,56880000.0
2008-11-24 19:20:00,2.98777,2.99651,2.98389,2.99353,47260000.0
2008-11-24 19:25:00,2.9932,2.99361,2.98518,2.98983,46000000.0
2008-11-24 19:30:00,2.98934,2.99295,2.98333,2.98651,49000000.0
2008-11-24 19:35:00,2.98523,2.99095,2.98175,2.99038,38010000.0
2008-11-24 19:40:00,2.98928,2.99082,2.98256,2.98554,40000000.0
2008-11-24 19:45:00,2.98736,2.98745,2.9809,2.98168,43880000.0
2008-11-24 19:50:00,2.98237,2.98374,2.97386,2.97798,45630000.0
2008-11-24 19:55:00,2.9787,2.98543,2.97276,2.98217,58390000.0
2008-11-24 20:00:00,2.97972,2.98304,2.97727,2.98107,47380000.0
2008-11-24 20:05:00,2.98114,2.98185,2.97467,2.9793,49500000.0
2008-11-24 20:10:00,2.97833,2.98517,2.97634,2.98297,42000000.0
2008-11-24 20:15:00,2.98415,2.98649,2.97606,2.98362,45380000.0
2008-11-24 20:20:00,2.98139,2.98628,2.97958,2.98129,54130000.0
2008-11-24 20:25:00,2.98289,2.98598,2.97802,2.9853,45130000.0
2008-11-24 20:30:00,2.98639,2.99341,2.9844,2.98667,47000000.0
2008-11-24 20:35:00,2.98491,2.99268,2.98491,2.98625,43500000.0
2008-11-24 20:40:00,2.99008,2.99419,2.98635,2.99154,57380000.0
2008-11-24 20:45:00,2.99158,2.99629,2.99017,2.99498,37130000.0
2008-11-24 20:50:00,2.99315,2.99752,2.99152,2.99486,48750000.0
2008-11-24 20:55:00,2.99614,2.99798,2.99026,2.99381,54510000.0
2008-11-24 21:00:00,2.99324,2.99539,2.98908,2.99412,48640000.0
2008-11-24 21:05:00,2.99367,2.99805,2.99255,2.99416,41130000.0
2008-11-24 21:10:00,2.99176,2.99811,2.99176,2.99325,36390000.0
2008-11-24 21:15:00,2.99715,2.99883,2.99099,2.99513,34630000.0
2008-11-24 21:20:00,2.99635,2.99635,2.98695,2.98794,42130000.0
2008-11-24 21:25:00,2.99059,2.99279,2.98457,2.98897,38750000.0
2008-11-24 21:30:00,2.98918,2.98953,2.98188,2.98943,35500000.0
2008-11-24 21:35:00,2.98363,2.99316,2.98363,2.99056,38510000.0
2008-11-24 21:40:00,2.99204,2.99472,2.9856,2.99103,35500000.0
2008-11-24 21:45:00,2.99252,2.99322,2.98724,2.9893,50760000.0
2008-11-24 21:50:00,2.98471,2.99302,2.98432,2.98971,33250000.0
2008-11-24 21:55:00,2.98834,2.98996,2.98292,2.98292,46380000.0
2008-11-24 22:00:00,2.98794,2.98892,2.98077,2.98349,58770000.0
2008-11-24 22:05:00,2.98095,2.98661,2.9788,2.98016,49260000.0
2008-11-24 22:10:00,2.98174,2.98453,2.9783,2.98428,61380000.0
2008-11-24 22:15:00,2.98333,2.98522,2.9797,2.98283,44130000.0
2008-11-24 22:20:00,2.98445,2.98448,2.97682,2.97992,40630000.0
2008-11-24 22:25:00,2.98197,2.98197,2.97111,2.97417,48880000.0
2008-11-24 22:30:00,2.97537,2.98086,2.97335,2.98086,40750000.0
2008-11-24 22:35:00,2.98083,2.98151,2.9752,2.9776,44250000.0
2008-11-24 22:40:00,2.97549,2.977,2.96824,2.97421,48140000.0
2008-11-24 22:45:00,2.97415,2.97857,2.97052,2.97624,46510000.0
2008-11-24 22:50:00,2.97739,2.98326,2.97393,2.97436,46500000.0
2008-11-24 22:55:00,2.9761,2.98068,2.97419,2.9799,45380000.0
2008-11-24 23:00:00,2.97935,2.97936,2.97296,2.97698,41500000.0
2008-11-24 23:05:00,2.97888,2.97945,2.97205,2.97583,39380000.0
2008-11-24 23:10:00,2.97649,2.97862,2.9734,2.9734,44750000.0
2008-11-24 23:15:00,2.9767,2.97784,2.97238,2.97731,41250000.0
2008-11-24 23:20:00,2.97499,2.97853,2.97229,2.97628,32380000.0
2008-11-24 23:25:00,2.97644,2.98225,2.97642,2.98113,40630000.0
2008-11-24 23:30:00,2.97531,2.98183,2.97531,2.98028,38380000.0
2008-11-24 23:35:00,2.97929,2.98119,2.97481,2.97859,46500000.0
2008-11-24 23:40:00,2.98012,2.98084,2.9747,2.97907,34380000.0
2008-11-24 23:45:00,2.97791,2.97961,2.9726,2.97723,34130000.0
2008-11-24 23:50:00,2.97659,2.9788,2.9736,2.97858,37250000.0
2008-11-24 23:55:00,2.97746,2.98168,2.97186,2.97687,39510000.0
2008-11-25 00:00:00,2.97586,2.97832,2.97197,2.97828,40880000.0
2008-11-25 00:05:00,2.97899,2.98131,2.96958,2.98027,44250000.0
2008-11-25 00:10:00,2.97827,2.98101,2.97318,2.97989,45250000.0
2008-11-25 00:15:00,2.98138,2.98138,2.97393,2.98055,43750000.0
2008-11-25 00:20:00,2.97909,2.98016,2.97114,2.97882,41880000.0
2008-11-25 00:25:00,2.98042,2.98042,2.97059,2.97353,45880000.0
2008-11-25 00:30:00,2.97798,2.97991,2.9683,2.97271,50630000.0
2008-11-25 00:35:00,2.97843,2.97971,2.96918,2.97749,43000000.0
2008-11-25 00:40:00,2.9793,2.9793,2.9714,2.97766,38250000.0
2008-11-25 00:45:00,2.97716,2.97914,2.9702,2.97742,37270000.0
2008-11-25 00:50:00,2.97734,2.97841,2.96841,2.97566,49250000.0
2008-11-25 00:55:00,2.97748,2.97787,2.9691,2.97314,38880000.0
2008-11-25 01:00:00,2.97452,2.98818,2.97091,2.97882,34000000.0
2008-11-25 01:05:00,2.97543,2.97873,2.96987,2.97335,38750000.0
2008-11-25 01:10:00,2.97522,2.97815,2.97186,2.97788,40000000.0
2008-11-25 01:15:00,2.97633,2.97951,2.9729,2.97938,37500000.0
2008-11-25 01:20:00,2.97441,2.97986,2.97333,2.97563,47750000.0
2008-11-25 01:25:00,2.97885,2.98243,2.97253,2.97253,50140000.0
2008-11-25 01:30:00,2.97734,2.98242,2.9739,2.97701,64380000.0
2008-11-25 01:35:00,2.97686,2.98235,2.97374,2.98178,36000000.0
2008-11-25 01:40:00,2.98107,2.98263,2.97679,2.98117,38750000.0
2008-11-25 01:45:00,2.9811,2.98272,2.9764,2.98211,39130000.0
2008-11-25 01:50:00,2.97845,2.98306,2.97457,2.98195,34380000.0
2008-11-25 01:55:00,2.98109,2.98421,2.97665,2.98364,30250000.0
2008-11-25 02:00:00,2.98364,2.98498,2.9802,2.98148,44000000.0
2008-11-25 02:05:00,2.98155,2.98602,2.97892,2.98358,43380000.0
2008-11-25 02:10:00,2.98516,2.98855,2.98127,2.98645,51750000.0
2008-11-25 02:15:00,2.98862,2.98905,2.98139,2.98742,49390000.0
2008-11-25 02:20:00,2.98857,2.98857,2.98428,2.98689,39380000.0
2008-11-25 02:25:00,2.98547,2.98713,2.98032,2.98289,44010000.0
2008-11-25 02:30:00,2.98249,2.98644,2.97958,2.9853,53650000.0
2008-11-25 02:35:00,2.98287,2.98811,2.97952,2.98683,37380000.0
2008-11-25 02:40:00,2.98817,2.99062,2.98488,2.98952,51260000.0
2008-11-25 02:45:00,2.98925,2.99008,2.98386,2.99008,43750000.0
2008-11-25 02:50:00,2.99068,2.99251,2.98649,2.99051,39390000.0
2008-11-25 02:55:00,2.99144,2.99312,2.98816,2.99269,63140000.0
2008-11-25 03:00:00,2.99115,2.99228,2.98759,2.98945,46500000.0
2008-11-25 03:05:00,2.99114,2.99511,2.98686,2.99511,47880000.0
2008-11-25 03:10:00,2.99335,2.99687,2.98898,2.99405,47880000.0
2008-11-25 03:15:00,2.99285,2.99752,2.99055,2.99232,36630000.0
2008-11-25 03:20:00,2.99394,2.99394,2.98601,2.98729,49130000.0
2008-11-25 03:25:00,2.99146,2.99146,2.9851,2.99058,38250000.0
2008-11-25 03:30:00,2.99106,2.99352,2.98601,2.98845,48760000.0
2008-11-25 03:35:00,2.99097,2.99282,2.98677,2.99222,41130000.0
2008-11-25 03:40:00,2.98817,2.99424,2.98817,2.98991,43250000.0
2008-11-25 03:45:00,2.99308,2.99375,2.9887,2.99347,43130000.0
2008-11-25 03:50:00,2.9897,2.99564,2.9897,2.99493,49630000.0
2008-11-25 03:55:00,2.99444,2.9963,2.98865,2.99073,46380000.0
2008-11-25 04:00:00,2.99067,2.99199,2.98476,2.98822,39250000.0
2008-11-25 04:05:00,2.99194,2.99229,2.98644,2.99141,39750000.0
2008-11-25 04:10:00,2.98717,2.99221,2.98491,2.98857,50750000.0
2008-11-25 04:15:00,2.99029,2.99048,2.98487,2.98909,47630000.0
2008-11-25 04:20:00,2.98839,2.99063,2.98629,2.98806,43630000.0
2008-11-25 04:25:00,2.98889,2.98969,2.98433,2.9879,39750000.0
2008-11-25 04:30:00,2.98682,2.9884,2.98115,2.98323,44140000.0
2008-11-25 04:35:00,2.98726,2.98957,2.98314,2.98622,43000000.0
2008-11-25 04:40:00,2.98753,2.99256,2.98551,2.99057,51250000.0
2008-11-25 04:45:00,2.99119,2.99272,2.9861,2.98887,48010000.0
2008-11-25 04:50:00,2.99067,2.99309,2.98501,2.99178,42130000.0
2008-11-25 04:55:00,2.99282,2.99423,2.98713,2.99372,48510000.0
2008-11-25 05:00:00,2.99365,2.99375,2.98863,2.98925,51260000.0
2008-11-25 05:05:00,2.99083,2.99328,2.98565,2.98974,56130000.0
2008-11-25 05:10:00,2.99261,2.99365,2.98825,2.99328,47880000.0
2008-11-25 05:15:00,2.99276,2.99417,2.9881,2.99222,42510000.0
2008-11-25 05:20:00,2.99332,2.99443,2.98778,2.99443,56130000.0
2008-11-25 05:25:00,2.99279,2.99726,2.98945,2.99726,51000000.0
2008-11-25 05:30:00,2.99738,2.99983,2.99299,2.99745,39500000.0
2008-11-25 05:35:00,2.99622,2.99847,2.98959,2.99696,46630000.0
2008-11-25 05:40:00,2.99692,2.999,2.99179,2.99743,38750000.0
2008-11-25 05:45:00,2.9951,2.99817,2.98857,2.99477,40640000.0
2008-11-25 05:50:00,2.99393,2.9963,2.98847,2.9959,48260000.0
2008-11-25 05:55:00,2.9935,2.99781,2.99177,2.99781,39010000.0
2008-11-25 06:00:00,2.99439,2.99982,2.98802,2.98841,48380000.0
2008-11-25 06:05:00,2.99218,2.99308,2.98684,2.99077,42380000.0
2008-11-25 06:10:00,2.99025,2.992,2.98634,2.99021,49010000.0
2008-11-25 06:15:00,2.98863,2.99237,2.98745,2.98991,46630000.0
2008-11-25 06:20:00,2.9891,2.99429,2.98577,2.99011,48130000.0
2008-11-25 06:25:00,2.99294,2.99343,2.98635,2.99108,43390000.0
2008-11-25 06:30:00,2.98894,2.99278,2.98684,2.98755,44020000.0
2008-11-25 06:35:00,2.99039,2.99468,2.98452,2.9921,47630000.0
2008-11-25 06:40:00,2.99186,2.99491,2.98803,2.98975,42250000.0
2008-11-25 06:45:00,2.99252,2.99252,2.98408,2.98946,53760000.0
2008-11-25 06:50:00,2.98785,2.99324,2.98408,2.99091,48250000.0
2008-11-25 06:55:00,2.99274,2.99414,2.98721,2.99326,47250000.0
2008-11-25 07:00:00,2.99162,2.99334,2.988,2.99163,39630000.0
2008-11-25 07:05:00,2.98807,2.99476,2.98716,2.99196,47250000.0
2008-11-25 07:10:00,2.99208,2.99285,2.98563,2.98992,44750000.0
2008-11-25 07:15:00,2.99196,2.99267,2.98566,2.98722,40260000.0
2008-11-25 07:20:00,2.98862,2.99237,2.98486,2.98878,51130000.0
2008-11-25 07:25:00,2.9936,2.9939,2.9873,2.99186,58010000.0
2008-11-25 07:30:00,2.99283,2.99454,2.98895,2.99126,50000000.0
2008-11-25 07:35:00,2.99106,2.99355,2.98681,2.99222,47880000.0
2008-11-25 07:40:00,2.99257,2.99388,2.98781,2.99231,49010000.0
2008-11-25 07:45:00,2.98699,2.99299,2.98699,2.99009,47250000.0
2008-11-25 07:50:00,2.99354,2.99514,2.98596,2.99348,52130000.0
2008-11-25 07:55:00,2.99262,2.99519,2.98897,2.99266,52880000.0
2008-11-25 08:00:00,2.99409,2.99557,2.98838,2.99272,45880000.0
2008-11-25 08:05:00,2.99281,2.99435,2.98761,2.99346,43000000.0
2008-11-25 08:10:00,2.98874,2.9931,2.98475,2.99021,46130000.0
2008-11-25 08:15:00,2.99045,2.99301,2.98641,2.98984,46260000.0
2008-11-25 08:20:00,2.98941,2.99351,2.98637,2.99235,44140000.0
2008-11-25 08:25:00,2.99146,2.99899,2.98997,2.9962,42750000.0
2008-11-25 08:30:00,2.99551,2.99583,2.98895,2.98984,46380000.0
2008-11-25 08:35:00,2.99238,2.99343,2.98865,2.98865,42880000.0
2008-11-25 08:40:00,2.99058,2.99293,2.98617,2.98961,41880000.0
2008-11-25 08:45:00,2.99137,2.99262,2.98552,2.99104,43250000.0
2008-11-25 08:50:00,2.99043,2.99289,2.98593,2.98988,46380000.0
2008-11-25 08:55:00,2.98718,2.99328,2.98496,2.98904,46750000.0
2008-11-25 09:00:00,2.99179,2.99438,2.98734,2.99406,48010000.0
2008-11-25 09:05:00,2.98875,2.99766,2.98798,2.99722,47630000.0
2008-11-25 09:10:00,2.9966,2.99944,2.98825,2.99314,43750000.0
2008-11-25 09:15:00,2.99354,2.9951,2.98626,2.99266,52500000.0
2008-11-25 09:20:00,2.99355,2.99355,2.98669,2.98919,55140000.0
2008-11-25 09:25:00,2.98941,2.99061,2.98045,2.98563,64130000.0
2008-11-25 09:30:00,2.98345,2.98582,2.98107,2.98518,41000000.0
2008-11-25 09:35:00,2.98556,2.9858,2.9775,2.98167,45630000.0
2008-11-25 09:40:00,2.98228,2.98516,2.97863,2.98516,47750000.0
2008-11-25 09:45:00,2.98266,2.98465,2.97742,2.98115,36380000.0
2008-11-25 09:50:00,2.9805,2.9805,2.96593,2.96975,37500000.0
2008-11-25 09:55:00,2.97008,2.98111,2.9672,2.97796,57880000.0
2008-11-25 10:00:00,2.97763,2.98378,2.97431,2.97681,60760000.0
2008-11-25 10:05:00,2.97915,2.97968,2.97303,2.97608,51510000.0
2008-11-25 10:10:00,2.9778,2.98051,2.97426,2.98048,47250000.0
2008-11-25 10:15:00,2.97507,2.9831,2.97507,2.97634,44510000.0
2008-11-25 10:20:00,2.97829,2.97889,2.97182,2.97668,46010000.0
2008-11-25 10:25:00,2.9767,2.98193,2.97303,2.9796,39000000.0
2008-11-25 10:30:00,2.97864,2.9815,2.97257,2.97589,47130000.0
2008-11-25 10:35:00,2.97403,2.98099,2.97252,2.98029,49010000.0
2008-11-25 10:40:00,2.98161,2.98246,2.97389,2.97696,45130000.0
2008-11-25 10:45:00,2.97915,2.97977,2.9735,2.97515,49260000.0
2008-11-25 10:50:00,2.97655,2.98241,2.97512,2.97882,40750000.0
2008-11-25 10:55:00,2.98135,2.98425,2.97976,2.98234,44010000.0
2008-11-25 11:00:00,2.98121,2.98303,2.97264,2.97786,46890000.0
2008-11-25 11:05:00,2.98151,2.9843,2.97586,2.9803,50000000.0
2008-11-25 11:10:00,2.97984,2.98269,2.97692,2.97919,52000000.0
2008-11-25 11:15:00,2.98024,2.98665,2.97865,2.98565,50010000.0
2008-11-25 11:20:00,2.98377,2.9915,2.9814,2.98739,54880000.0
2008-11-25 11:25:00,2.98975,2.99177,2.98303,2.98997,54380000.0
2008-11-25 11:30:00,2.9879,2.9879,2.98017,2.98502,47640000.0
2008-11-25 11:35:00,2.98212,2.9878,2.98134,2.98244,44000000.0
2008-11-25 11:40:00,2.98203,2.98501,2.97638,2.98115,46630000.0
2008-11-25 11:45:00,2.98297,2.9832,2.97529,2.98096,39500000.0
2008-11-25 11:50:00,2.98039,2.98358,2.97667,2.98358,42760000.0
2008-11-25 11:55:00,2.9852,2.98717,2.98072,2.98348,45880000.0
2008-11-25 12:00:00,2.98408,2.98487,2.97956,2.98345,41000000.0
2008-11-25 12:05:00,2.98378,2.9905,2.97995,2.98746,38250000.0
2008-11-25 12:10:00,2.98969,2.98969,2.98224,2.98821,39510000.0
2008-11-25 12:15:00,2.98899,2.99069,2.98064,2.98792,48000000.0
2008-11-25 12:20:00,2.98518,2.99314,2.98383,2.98972,52500000.0
2008-11-25 12:25:00,2.9907,2.9966,2.98758,2.99191,44890000.0
2008-11-25 12:30:00,2.99247,2.99592,2.98685,2.99414,34760000.0
2008-11-25 12:35:00,2.99314,2.99314,2.98614,2.99198,41500000.0
2008-11-25 12:40:00,2.98966,2.99346,2.98553,2.98923,48500000.0
2008-11-25 12:45:00,2.98923,2.99097,2.98577,2.98992,43380000.0
2008-11-25 12:50:00,2.98941,2.99106,2.98435,2.98999,57750000.0
2008-11-25 12:55:00,2.9869,2.99317,2.98604,2.99079,44750000.0
2008-11-25 13:00:00,2.99083,2.99374,2.98624,2.99041,54500000.0
2008-11-25 13:05:00,2.98648,2.99296,2.98355,2.98904,42380000.0
2008-11-25 13:10:00,2.99236,2.99236,2.98336,2.99024,42130000.0
2008-11-25 13:15:00,2.98843,2.99221,2.98673,2.99046,47510000.0
2008-11-25 13:20:00,2.98623,2.99128,2.98623,2.99128,49750000.0
2008-11-25 13:25:00,2.99015,2.99271,2.98514,2.98548,49000000.0
2008-11-25 13:30:00,2.98713,2.99168,2.98685,2.99089,46630000.0
2008-11-25 13:35:00,2.99026,2.99231,2.98547,2.99071,50760000.0
2008-11-25 13:40:00,2.99041,2.9922,2.9829,2.98457,53380000.0
2008-11-25 13:45:00,2.9858,2.98809,2.97194,2.97642,41760000.0
2008-11-25 13:50:00,2.97488,2.97931,2.97096,2.97619,41750000.0
2008-11-25 13:55:00,2.97819,2.97949,2.96707,2.96707,48890000.0
2008-11-25 14:00:00,2.97187,2.97534,2.96599,2.97177,45130000.0
2008-11-25 14:05:00,2.96968,2.97547,2.9664,2.97545,38140000.0
2008-11-25 14:10:00,2.97641,2.97699,2.96322,2.96322,40510000.0
2008-11-25 14:15:00,2.96646,2.96965,2.96384,2.9665,39000000.0
2008-11-25 14:20:00,2.96875,2.97047,2.96253,2.96866,38890000.0
2008-11-25 14:25:00,2.96807,2.96985,2.96276,2.96631,47890000.0
2008-11-25 14:30:00,2.96947,2.97298,2.96347,2.97189,40510000.0
2008-11-25 14:35:00,2.97156,2.97326,2.96401,2.96689,45140000.0
2008-11-25 14:40:00,2.96821,2.9772,2.96529,2.9772,41000000.0
2008-11-25 14:45:00,2.97585,2.98892,2.97319,2.98818,47380000.0
2008-11-25 14:50:00,2.98594,2.98833,2.97851,2.98008,45630000.0
2008-11-25 14:55:00,2.98124,2.98366,2.97854,2.98158,49760000.0
2008-11-25 15:00:00,2.98013,2.9867,2.97789,2.98313,52000000.0
2008-11-25 15:05:00,2.98729,2.99024,2.9851,2.98804,38380000.0
2008-11-25 15:10:00,2.98823,2.99548,2.98269,2.98269,51880000.0
2008-11-25 15:15:00,2.98339,2.987,2.97251,2.97251,48760000.0
2008-11-25 15:20:00,2.97601,2.97929,2.97011,2.97454,44500000.0
2008-11-25 15:25:00,2.9728,2.97604,2.97005,2.97247,45250000.0
2008-11-25 15:30:00,2.96964,2.97162,2.95664,2.95892,40760000.0
2008-11-25 15:35:00,2.95731,2.95786,2.93806,2.93809,41760000.0
2008-11-25 15:40:00,2.94036,2.94698,2.92927,2.92927,33510000.0
2008-11-25 15:45:00,2.93178,2.93481,2.91335,2.91895,48510000.0
2008-11-25 15:50:00,2.92027,2.92474,2.91031,2.92162,48750000.0
2008-11-25 15:55:00,2.91966,2.92268,2.90847,2.91847,44130000.0
2008-11-25 16:00:00,2.91803,2.91975,2.91002,2.91831,39630000.0
2008-11-25 16:05:00,2.91689,2.91804,2.91023,2.91412,38500000.0
2008-11-25 16:10:00,2.9098,2.9124,2.90037,2.90498,52000000.0
2008-11-25 16:15:00,2.90399,2.90719,2.89089,2.89294,56500000.0
2008-11-25 16:20:00,2.89571,2.89666,2.88572,2.8894,48890000.0
2008-11-25 16:25:00,2.88828,2.89573,2.88542,2.89235,51130000.0
2008-11-25 16:30:00,2.89295,2.90543,2.88918,2.90261,51010000.0
2008-11-25 16:35:00,2.90282,2.9067,2.89842,2.90524,47000000.0
2008-11-25 16:40:00,2.90406,2.9087,2.89954,2.90609,44260000.0
2008-11-25 16:45:00,2.90978,2.91184,2.90413,2.90959,42900000.0
2008-11-25 16:50:00,2.90805,2.91172,2.90419,2.90858,41750000.0
2008-11-25 16:55:00,2.91024,2.9137,2.90298,2.9095,41500000.0
2008-11-25 17:00:00,2.90688,2.90918,2.90016,2.90572,51500000.0
2008-11-25 17:05:00,2.90384,2.90536,2.88795,2.88956,57000000.0
2008-11-25 17:10:00,2.88579,2.90375,2.88579,2.89451,33380000.0
2008-11-25 17:15:00,2.89612,2.90781,2.89352,2.90403,45000000.0
2008-11-25 17:20:00,2.90087,2.90513,2.89884,2.90192,49510000.0
2008-11-25 17:25:00,2.90331,2.90608,2.89996,2.90367,43260000.0
2008-11-25 17:30:00,2.90368,2.9078,2.90115,2.90246,43010000.0
2008-11-25 17:35:00,2.90146,2.90896,2.90146,2.90801,41390000.0
2008-11-25 17:40:00,2.91029,2.91619,2.90629,2.9154,52250000.0
2008-11-25 17:45:00,2.9161,2.91849,2.90985,2.91657,49750000.0
2008-11-25 17:50:00,2.91456,2.91999,2.91033,2.91999,45750000.0
2008-11-25 17:55:00,2.9192,2.92016,2.91021,2.91524,37380000.0
2008-11-25 18:00:00,2.91326,2.9156,2.90484,2.9134,48880000.0
2008-11-25 18:05:00,2.91337,2.92852,2.90558,2.92554,47000000.0
2008-11-25 18:10:00,2.92584,2.92937,2.91143,2.91428,46880000.0
2008-11-25 18:15:00,2.91464,2.91698,2.9077,2.91159,61510000.0
2008-11-25 18:20:00,2.91159,2.91302,2.90419,2.90725,50140000.0
2008-11-25 18:25:00,2.90719,2.91068,2.9035,2.90912,35630000.0
2008-11-25 18:30:00,2.90637,2.9116,2.89726,2.90337,60000000.0
2008-11-25 18:35:00,2.90775,2.90931,2.89718,2.8999,50250000.0
2008-11-25 18:40:00,2.9023,2.90893,2.89721,2.90726,54500000.0
2008-11-25 18:45:00,2.9063,2.90668,2.89305,2.89305,42500000.0
2008-11-25 18:50:00,2.89692,2.9011,2.88965,2.89606,40260000.0
2008-11-25 18:55:00,2.89457,2.89859,2.88757,2.89293,49630000.0
2008-11-25 19:00:00,2.89527,2.89735,2.88554,2.89422,51010000.0
2008-11-25 19:05:00,2.89722,2.90479,2.89007,2.90312,47130000.0
2008-11-25 19:10:00,2.90311,2.91083,2.90154,2.90826,40880000.0
2008-11-25 19:15:00,2.90819,2.91158,2.90179,2.90656,65130000.0
2008-11-25 19:20:00,2.90955,2.91453,2.90457,2.91453,44510000.0
2008-11-25 19:25:00,2.90933,2.91502,2.90534,2.91161,40750000.0
2008-11-25 19:30:00,2.90826,2.91295,2.90542,2.91295,46380000.0
2008-11-25 19:35:00,2.90927,2.9125,2.90412,2.90674,38130000.0
2008-11-25 19:40:00,2.90883,2.91115,2.90487,2.90997,36250000.0
2008-11-25 19:45:00,2.90787,2.9226,2.90745,2.91584,38250000.0
2008-11-25 19:50:00,2.91937,2.93435,2.91754,2.92673,48500000.0
2008-11-25 19:55:00,2.92719,2.93842,2.91907,2.93034,55260000.0
2008-11-25 20:00:00,2.92578,2.93248,2.91409,2.93248,45130000.0
2008-11-25 20:05:00,2.92708,2.93054,2.9139,2.91832,58380000.0
2008-11-25 20:10:00,2.91669,2.91882,2.90663,2.91527,39380000.0
2008-11-25 20:15:00,2.91457,2.91595,2.9004,2.90398,42250000.0
2008-11-25 20:20:00,2.90603,2.90982,2.89993,2.90783,45760000.0
2008-11-25 20:25:00,2.91047,2.91047,2.89752,2.89967,47380000.0
2008-11-25 20:30:00,2.90285,2.90285,2.89354,2.89677,47500000.0
2008-11-25 20:35:00,2.89977,2.90024,2.89242,2.89253,45630000.0
2008-11-25 20:40:00,2.89457,2.90046,2.89063,2.90001,54500000.0
2008-11-25 20:45:00,2.89891,2.9019,2.89348,2.90156,35630000.0
2008-11-25 20:50:00,2.89734,2.90319,2.89407,2.89585,53000000.0
2008-11-25 20:55:00,2.89619,2.90432,2.89458,2.9008,50500000.0
2008-11-25 21:00:00,2.90013,2.90274,2.89433,2.89688,40630000.0
2008-11-25 21:05:00,2.8964,2.90321,2.89395,2.90205,42630000.0
2008-11-25 21:10:00,2.89907,2.90692,2.89898,2.90117,39000000.0
2008-11-25 21:15:00,2.90818,2.91187,2.90327,2.90394,42750000.0
2008-11-25 21:20:00,2.90713,2.90967,2.90256,2.90455,43380000.0
2008-11-25 21:25:00,2.90815,2.90876,2.90168,2.90624,33500000.0
2008-11-25 21:30:00,2.90634,2.90743,2.90179,2.90595,37880000.0
2008-11-25 21:35:00,2.90127,2.90767,2.90127,2.9035,44890000.0
2008-11-25 21:40:00,2.90399,2.90817,2.90221,2.90449,36760000.0
2008-11-25 21:45:00,2.90617,2.90799,2.90117,2.9023,44250000.0
2008-11-25 21:50:00,2.90154,2.9065,2.90154,2.90532,30500000.0
2008-11-25 21:55:00,2.90302,2.90816,2.89704,2.89704,43000000.0
2008-11-25 22:00:00,2.90137,2.90733,2.89474,2.89693,58500000.0
2008-11-25 22:05:00,2.89274,2.89829,2.89058,2.89685,52010000.0
2008-11-25 22:10:00,2.89604,2.89842,2.89198,2.89452,67630000.0
2008-11-25 22:15:00,2.8935,2.8937,2.88687,2.88982,42760000.0
2008-11-25 22:20:00,2.89345,2.89522,2.88794,2.89325,37880000.0
2008-11-25 22:25:00,2.89555,2.89796,2.88946,2.89345,50260000.0
2008-11-25 22:30:00,2.89372,2.89812,2.89006,2.89735,50260000.0
2008-11-25 22:35:00,2.89644,2.89644,2.89005,2.89459,41750000.0
2008-11-25 22:40:00,2.89323,2.89624,2.88625,2.89241,54880000.0
2008-11-25 22:45:00,2.89206,2.8934,2.88801,2.89276,47250000.0
2008-11-25 22:50:00,2.89228,2.89313,2.88805,2.88937,39380000.0
2008-11-25 22:55:00,2.89153,2.89449,2.88575,2.89449,49510000.0
2008-11-25 23:00:00,2.89349,2.89424,2.888,2.89213,44880000.0
2008-11-25 23:05:00,2.89227,2.89413,2.88739,2.89413,37510000.0
2008-11-25 23:10:00,2.89294,2.8952,2.89054,2.89469,47260000.0
2008-11-25 23:15:00,2.89477,2.89566,2.89107,2.8932,43630000.0
2008-11-25 23:20:00,2.89306,2.89577,2.88989,2.89384,40380000.0
2008-11-25 23:25:00,2.89543,2.89692,2.891,2.89614,41250000.0
2008-11-25 23:30:00,2.88998,2.89684,2.88998,2.89517,41000000.0
2008-11-25 23:35:00,2.89527,2.89527,2.8907,2.89439,50270000.0
2008-11-25 23:40:00,2.89432,2.89566,2.88858,2.89429,40000000.0
2008-11-25 23:45:00,2.89349,2.89508,2.88797,2.89425,42750000.0
2008-11-25 23:50:00,2.89504,2.89558,2.88971,2.89501,42880000.0
2008-11-25 23:55:00,2.89415,2.89497,2.88824,2.89308,36260000.0
2008-11-26 00:00:00,2.89401,2.89401,2.88921,2.89271,39630000.0
2008-11-26 00:05:00,2.89328,2.89422,2.88824,2.89256,43250000.0
2008-11-26 00:10:00,2.89573,2.89573,2.88927,2.89519,44500000.0
2008-11-26 00:15:00,2.89601,2.89784,2.89258,2.89652,38880000.0
2008-11-26 00:20:00,2.89691,2.89691,2.89108,2.89429,46510000.0
2008-11-26 00:25:00,2.89401,2.89717,2.8887,2.89196,43250000.0
2008-11-26 00:30:00,2.89576,2.8973,2.89027,2.89378,44390000.0
2008-11-26 00:35:00,2.89549,2.89597,2.89059,2.89523,41750000.0
2008-11-26 00:40:00,2.89656,2.90055,2.89361,2.90055,49130000.0
2008-11-26 00:45:00,2.89816,2.90019,2.89509,2.89765,45750000.0
2008-11-26 00:50:00,2.89778,2.89887,2.8915,2.89887,45000000.0
2008-11-26 00:55:00,2.89839,2.89923,2.89391,2.89758,38630000.0
2008-11-26 01:00:00,2.89431,2.90066,2.89431,2.90005,36000000.0
2008-11-26 01:05:00,2.89802,2.90247,2.89715,2.90157,40750000.0
2008-11-26 01:10:00,2.90024,2.90228,2.89742,2.90006,42750000.0
2008-11-26 01:15:00,2.9011,2.90167,2.89702,2.89991,40880000.0
2008-11-26 01:20:00,2.8999,2.90263,2.89819,2.90263,38000000.0
2008-11-26 01:25:00,2.90311,2.90345,2.89784,2.89942,48760000.0
2008-11-26 01:30:00,2.89982,2.90509,2.898,2.89929,63510000.0
2008-11-26 01:35:00,2.90305,2.90356,2.89712,2.90016,41750000.0
2008-11-26 01:40:00,2.89967,2.90226,2.89799,2.90059,39510000.0
2008-11-26 01:45:00,2.9006,2.90224,2.89615,2.90113,32750000.0
2008-11-26 01:50:00,2.89748,2.90197,2.89684,2.90197,38750000.0
2008-11-26 01:55:00,2.90069,2.90576,2.89681,2.90352,27500000.0
2008-11-26 02:00:00,2.90317,2.90667,2.90025,2.90328,38630000.0
2008-11-26 02:05:00,2.90503,2.90582,2.90033,2.90346,49750000.0
2008-11-26 02:10:00,2.90411,2.90766,2.90078,2.90662,52890000.0
2008-11-26 02:15:00,2.90754,2.90895,2.9023,2.90795,57130000.0
2008-11-26 02:20:00,2.90831,2.91003,2.90358,2.90859,36630000.0
2008-11-26 02:25:00,2.90681,2.90816,2.90187,2.90769,41500000.0
2008-11-26 02:30:00,2.9072,2.90777,2.8998,2.90504,57250000.0
2008-11-26 02:35:00,2.90285,2.90575,2.8995,2.90383,43250000.0
2008-11-26 02:40:00,2.9054,2.90834,2.89819,2.90816,48000000.0
2008-11-26 02:45:00,2.91018,2.91058,2.90441,2.90947,40250000.0
2008-11-26 02:50:00,2.92,2.9218,2.9123,2.91283,34500000.0
2008-11-26 02:55:00,2.91234,2.91353,2.90764,2.91074,48010000.0
2008-11-26 03:00:00,2.91201,2.91215,2.90689,2.90798,48750000.0
2008-11-26 03:05:00,2.90936,2.91185,2.90506,2.91052,43500000.0
2008-11-26 03:10:00,2.90989,2.91393,2.90457,2.91214,51130000.0
2008-11-26 03:15:00,2.91142,2.91578,2.90909,2.90985,35250000.0
2008-11-26 03:20:00,2.91336,2.91706,2.90878,2.91305,45390000.0
2008-11-26 03:25:00,2.91573,2.91573,2.90948,2.91384,43500000.0
2008-11-26 03:30:00,2.91396,2.91426,2.90786,2.91357,48510000.0
2008-11-26 03:35:00,2.91379,2.91606,2.9078,2.91153,41880000.0
2008-11-26 03:40:00,2.91202,2.91609,2.90808,2.90981,38000000.0
2008-11-26 03:45:00,2.91454,2.91517,2.90896,2.91404,40500000.0
2008-11-26 03:50:00,2.91001,2.9158,2.90824,2.91313,41140000.0
2008-11-26 03:55:00,2.91384,2.9154,2.90724,2.91286,42750000.0
2008-11-26 04:00:00,2.91501,2.91513,2.9101,2.91241,41760000.0
2008-11-26 04:05:00,2.91444,2.91534,2.90971,2.91269,48380000.0
2008-11-26 04:10:00,2.91137,2.91541,2.91089,2.91367,48500000.0
2008-11-26 04:15:00,2.91608,2.91608,2.91043,2.9139,50630000.0
2008-11-26 04:20:00,2.91401,2.91553,2.9099,2.91254,42250000.0
2008-11-26 04:25:00,2.91447,2.91646,2.91113,2.91559,45000000.0
2008-11-26 04:30:00,2.91421,2.91606,2.90947,2.91156,36510000.0
2008-11-26 04:35:00,2.9159,2.91714,2.91168,2.91366,39630000.0
2008-11-26 04:40:00,2.91596,2.91683,2.91239,2.91652,56260000.0
2008-11-26 04:45:00,2.91673,2.91883,2.91072,2.91676,39750000.0
2008-11-26 04:50:00,2.91745,2.92699,2.91377,2.92562,37500000.0
2008-11-26 04:55:00,2.9259,2.92783,2.92247,2.9275,40010000.0
2008-11-26 05:00:00,2.92679,2.92822,2.92274,2.92354,51260000.0
2008-11-26 05:05:00,2.92442,2.92648,2.91909,2.92457,54000000.0
2008-11-26 05:10:00,2.92389,2.92824,2.92218,2.92781,45890000.0
2008-11-26 05:15:00,2.9268,2.93141,2.92374,2.93027,44380000.0
2008-11-26 05:20:00,2.93062,2.93088,2.92505,2.93027,51630000.0
2008-11-26 05:25:00,2.92802,2.93116,2.9256,2.92947,46630000.0
2008-11-26 05:30:00,2.92724,2.92839,2.92254,2.92785,43510000.0
2008-11-26 05:35:00,2.92708,2.92809,2.9222,2.92784,40510000.0
2008-11-26 05:40:00,2.92817,2.92845,2.92191,2.92684,40880000.0
2008-11-26 05:45:00,2.92664,2.93004,2.92311,2.93004,42260000.0
2008-11-26 05:50:00,2.92962,2.93006,2.92305,2.92841,42630000.0
2008-11-26 05:55:00,2.92503,2.93078,2.9235,2.9299,38500000.0
2008-11-26 06:00:00,2.92605,2.93056,2.92564,2.927,45630000.0
2008-11-26 06:05:00,2.92976,2.93123,2.92383,2.92744,52380000.0
2008-11-26 06:10:00,2.92906,2.92906,2.91984,2.92335,43130000.0
2008-11-26 06:15:00,2.92315,2.92385,2.91878,2.92301,47500000.0
2008-11-26 06:20:00,2.92179,2.92377,2.91664,2.92015,54380000.0
2008-11-26 06:25:00,2.92153,2.92596,2.91826,2.92272,39890000.0
2008-11-26 06:30:00,2.92196,2.92212,2.91665,2.91931,44500000.0
2008-11-26 06:35:00,2.92125,2.9226,2.91726,2.92198,52390000.0
2008-11-26 06:40:00,2.92212,2.92561,2.91825,2.92207,48130000.0
2008-11-26 06:45:00,2.92348,2.92392,2.91805,2.92324,52640000.0
2008-11-26 06:50:00,2.92,2.9236,2.91784,2.92198,42390000.0
2008-11-26 06:55:00,2.92376,2.92519,2.91911,2.92177,53630000.0
2008-11-26 07:00:00,2.92315,2.92393,2.91779,2.92384,39630000.0
2008-11-26 07:05:00,2.91981,2.92387,2.91886,2.92264,54630000.0
2008-11-26 07:10:00,2.92174,2.92826,2.91966,2.92826,53390000.0
2008-11-26 07:15:00,2.9294,2.92975,2.92188,2.92556,45380000.0
2008-11-26 07:20:00,2.92616,2.9282,2.92202,2.92499,45750000.0
2008-11-26 07:25:00,2.9278,2.92809,2.92081,2.92396,57140000.0
2008-11-26 07:30:00,2.92595,2.9294,2.92151,2.92786,50140000.0
2008-11-26 07:35:00,2.92743,2.92997,2.92016,2.92425,53000000.0
2008-11-26 07:40:00,2.92403,2.92583,2.91996,2.92296,47750000.0
2008-11-26 07:45:00,2.91922,2.92385,2.91718,2.91834,40130000.0
2008-11-26 07:50:00,2.92323,2.92733,2.91833,2.92652,41260000.0
2008-11-26 07:55:00,2.924,2.92644,2.92038,2.92175,43630000.0
2008-11-26 08:00:00,2.92419,2.92822,2.91895,2.92768,46270000.0
2008-11-26 08:05:00,2.92867,2.93139,2.92535,2.92978,45630000.0
2008-11-26 08:10:00,2.92611,2.93122,2.92412,2.92935,45890000.0
2008-11-26 08:15:00,2.92914,2.93168,2.92424,2.92845,49260000.0
2008-11-26 08:20:00,2.92884,2.93013,2.92321,2.929,45020000.0
2008-11-26 08:25:00,2.9262,2.92841,2.92048,2.92494,46880000.0
2008-11-26 08:30:00,2.92516,2.926,2.91812,2.91812,44250000.0
2008-11-26 08:35:00,2.92154,2.92712,2.91773,2.92628,47250000.0
2008-11-26 08:40:00,2.92816,2.93147,2.92116,2.92713,46250000.0
2008-11-26 08:45:00,2.92837,2.93011,2.91964,2.92714,44010000.0
2008-11-26 08:50:00,2.92677,2.92807,2.92055,2.92586,55130000.0
2008-11-26 08:55:00,2.9254,2.92841,2.92058,2.92395,50270000.0
2008-11-26 09:00:00,2.92689,2.92689,2.91816,2.92688,41880000.0
2008-11-26 09:05:00,2.92552,2.93249,2.92019,2.93027,41760000.0
2008-11-26 09:10:00,2.92853,2.93111,2.92437,2.9295,39500000.0
2008-11-26 09:15:00,2.93046,2.93192,2.92322,2.92705,47130000.0
2008-11-26 09:20:00,2.92881,2.92961,2.92463,2.92899,48510000.0
2008-11-26 09:25:00,2.93047,2.93047,2.92192,2.92709,61760000.0
2008-11-26 09:30:00,2.92723,2.92962,2.92194,2.92929,44640000.0
2008-11-26 09:35:00,2.9285,2.92922,2.92302,2.92758,52250000.0
2008-11-26 09:40:00,2.92658,2.92914,2.91766,2.92914,45760000.0
2008-11-26 09:45:00,2.92881,2.93147,2.92377,2.93028,46260000.0
2008-11-26 09:50:00,2.92885,2.93273,2.92222,2.93247,37380000.0
2008-11-26 09:55:00,2.93176,2.93537,2.92639,2.93283,49630000.0
2008-11-26 10:00:00,2.92998,2.93085,2.92162,2.92553,51140000.0
2008-11-26 10:05:00,2.92703,2.92703,2.91399,2.91817,43260000.0
2008-11-26 10:10:00,2.92149,2.92495,2.91939,2.92472,38250000.0
2008-11-26 10:15:00,2.9205,2.92655,2.91968,2.92545,42500000.0
2008-11-26 10:20:00,2.92457,2.92503,2.91678,2.91909,45250000.0
2008-11-26 10:25:00,2.91906,2.91921,2.91087,2.91693,38640000.0
2008-11-26 10:30:00,2.91548,2.92073,2.91045,2.92029,52130000.0
2008-11-26 10:35:00,2.91952,2.92128,2.91569,2.92034,45380000.0
2008-11-26 10:40:00,2.92172,2.92177,2.91335,2.91718,44380000.0
2008-11-26 10:45:00,2.91798,2.92004,2.91196,2.91519,43750000.0
2008-11-26 10:50:00,2.9137,2.91606,2.91216,2.91461,46630000.0
2008-11-26 10:55:00,2.91497,2.91579,2.9079,2.90907,48010000.0
2008-11-26 11:00:00,2.90839,2.9099,2.89783,2.90257,48380000.0
2008-11-26 11:05:00,2.9041,2.9084,2.89916,2.90609,51880000.0
2008-11-26 11:10:00,2.90752,2.9079,2.90118,2.90118,44130000.0
2008-11-26 11:15:00,2.9023,2.90624,2.89767,2.90239,43880000.0
2008-11-26 11:20:00,2.90131,2.90412,2.89244,2.8967,50760000.0
2008-11-26 11:25:00,2.89638,2.89744,2.88861,2.89079,42250000.0
2008-11-26 11:30:00,2.89111,2.89733,2.88896,2.89372,48010000.0
2008-11-26 11:35:00,2.89091,2.89582,2.88742,2.89504,40250000.0
2008-11-26 11:40:00,2.89695,2.90189,2.89516,2.89956,42750000.0
2008-11-26 11:45:00,2.90147,2.90648,2.899,2.9062,44250000.0
2008-11-26 11:50:00,2.90571,2.91373,2.90212,2.91365,43250000.0
2008-11-26 11:55:00,2.91363,2.91566,2.90629,2.91152,48500000.0
2008-11-26 12:00:00,2.91188,2.91501,2.90754,2.91293,38640000.0
2008-11-26 12:05:00,2.91097,2.91612,2.91014,2.91527,48640000.0
2008-11-26 12:10:00,2.91623,2.91702,2.90898,2.91488,42260000.0
2008-11-26 12:15:00,2.91364,2.91599,2.90896,2.91231,48750000.0
2008-11-26 12:20:00,2.90983,2.91484,2.90836,2.91005,56750000.0
2008-11-26 12:25:00,2.91182,2.91347,2.90703,2.9073,46750000.0
2008-11-26 12:30:00,2.909,2.9117,2.90407,2.90848,35250000.0
2008-11-26 12:35:00,2.90725,2.91471,2.90421,2.91339,43010000.0
2008-11-26 12:40:00,2.90909,2.91471,2.90426,2.90837,50260000.0
2008-11-26 12:45:00,2.91183,2.91566,2.90942,2.91464,37260000.0
2008-11-26 12:50:00,2.91329,2.91484,2.90714,2.9136,49010000.0
2008-11-26 12:55:00,2.91223,2.91567,2.90818,2.91169,52510000.0
2008-11-26 13:00:00,2.91334,2.91411,2.90715,2.9138,54380000.0
2008-11-26 13:05:00,2.90973,2.91667,2.9077,2.91552,47630000.0
2008-11-26 13:10:00,2.91577,2.91672,2.90759,2.91411,40010000.0
2008-11-26 13:15:00,2.91241,2.9145,2.90838,2.91317,48130000.0
2008-11-26 13:20:00,2.90971,2.91522,2.90971,2.91416,48010000.0
2008-11-26 13:25:00,2.91361,2.91688,2.90986,2.91254,43510000.0
2008-11-26 13:30:00,2.91235,2.91638,2.91096,2.91359,49510000.0
2008-11-26 13:35:00,2.91257,2.91367,2.90565,2.91289,47000000.0
2008-11-26 13:40:00,2.91254,2.91458,2.90683,2.91101,54250000.0
2008-11-26 13:45:00,2.91452,2.91639,2.91024,2.91516,43630000.0
2008-11-26 13:50:00,2.91253,2.91927,2.91253,2.91836,40380000.0
2008-11-26 13:55:00,2.91935,2.91935,2.91155,2.91307,40750000.0
2008-11-26 14:00:00,2.91776,2.91943,2.91088,2.91508,49130000.0
2008-11-26 14:05:00,2.91306,2.91593,2.91025,2.91321,41250000.0
2008-11-26 14:10:00,2.9142,2.91742,2.91012,2.91012,48250000.0
2008-11-26 14:15:00,2.9145,2.91545,2.90845,2.91139,43750000.0
2008-11-26 14:20:00,2.91024,2.91447,2.9057,2.9096,49880000.0
2008-11-26 14:25:00,2.90912,2.90976,2.89573,2.90383,43380000.0
2008-11-26 14:30:00,2.90457,2.90825,2.89885,2.90702,45880000.0
2008-11-26 14:35:00,2.9061,2.91061,2.90138,2.9047,54510000.0
2008-11-26 14:40:00,2.9087,2.90907,2.89413,2.90019,43260000.0
2008-11-26 14:45:00,2.90191,2.90717,2.89842,2.90482,51630000.0
2008-11-26 14:50:00,2.9019,2.90611,2.89904,2.90507,57250000.0
2008-11-26 14:55:00,2.90525,2.90909,2.90332,2.90791,53130000.0
2008-11-26 15:00:00,2.90972,2.91317,2.90619,2.90893,64130000.0
2008-11-26 15:05:00,2.91276,2.91293,2.90531,2.90987,47250000.0
2008-11-26 15:10:00,2.91328,2.9168,2.9009,2.9042,49760000.0
2008-11-26 15:15:00,2.90608,2.91498,2.90519,2.91134,54380000.0
2008-11-26 15:20:00,2.91388,2.91672,2.91019,2.9134,46010000.0
2008-11-26 15:25:00,2.91404,2.91503,2.90883,2.9113,38010000.0
2008-11-26 15:30:00,2.912,2.91487,2.90885,2.91273,45630000.0
2008-11-26 15:35:00,2.91122,2.91851,2.90462,2.91459,45630000.0
2008-11-26 15:40:00,2.91606,2.91698,2.90655,2.90717,39880000.0
2008-11-26 15:45:00,2.90975,2.91107,2.90259,2.90707,52250000.0
2008-11-26 15:50:00,2.90724,2.91014,2.90245,2.90879,43750000.0
2008-11-26 15:55:00,2.91051,2.91284,2.90575,2.91096,40000000.0
2008-11-26 16:00:00,2.91148,2.9117,2.9061,2.91115,44510000.0
2008-11-26 16:05:00,2.91119,2.91213,2.90612,2.9084,44380000.0
2008-11-26 16:10:00,2.90598,2.9123,2.90297,2.91061,44880000.0
2008-11-26 16:15:00,2.90959,2.91179,2.90356,2.90576,44010000.0
2008-11-26 16:20:00,2.9091,2.91227,2.90183,2.91016,43380000.0
2008-11-26 16:25:00,2.91156,2.91219,2.90736,2.91075,42630000.0
2008-11-26 16:30:00,2.91182,2.91369,2.90567,2.9127,49510000.0
2008-11-26 16:35:00,2.91269,2.91269,2.90011,2.91162,44750000.0
2008-11-26 16:40:00,2.91249,2.91284,2.90535,2.91234,47130000.0
2008-11-26 16:45:00,2.91372,2.91372,2.90638,2.91139,42880000.0
2008-11-26 16:50:00,2.91108,2.91149,2.90477,2.9062,39130000.0
2008-11-26 16:55:00,2.90797,2.90797,2.90209,2.90724,45130000.0
2008-11-26 17:00:00,2.90649,2.90857,2.90331,2.90464,40630000.0
2008-11-26 17:05:00,2.90475,2.91089,2.90164,2.91036,46380000.0
2008-11-26 17:10:00,2.90429,2.91268,2.90429,2.9056,32500000.0
2008-11-26 17:15:00,2.90792,2.9094,2.8989,2.9013,48250000.0
2008-11-26 17:20:00,2.90312,2.9057,2.89906,2.90336,43500000.0
2008-11-26 17:25:00,2.90309,2.90335,2.89614,2.9024,47760000.0
2008-11-26 17:30:00,2.90205,2.90886,2.90136,2.90604,50750000.0
2008-11-26 17:35:00,2.90568,2.91976,2.90568,2.91472,41250000.0
2008-11-26 17:40:00,2.91419,2.92008,2.91352,2.91911,42630000.0
2008-11-26 17:45:00,2.91591,2.92024,2.91267,2.91945,45510000.0
2008-11-26 17:50:00,2.91782,2.9197,2.91308,2.9182,46380000.0
2008-11-26 17:55:00,2.91905,2.91961,2.91007,2.91887,35500000.0
2008-11-26 18:00:00,2.91961,2.92655,2.91638,2.92442,49630000.0
2008-11-26 18:05:00,2.92417,2.92834,2.91824,2.92525,50500000.0
2008-11-26 18:10:00,2.92527,2.92786,2.91816,2.92166,36750000.0
2008-11-26 18:15:00,2.91874,2.92952,2.91667,2.9281,61510000.0
2008-11-26 18:20:00,2.92601,2.93078,2.92379,2.92755,46260000.0
2008-11-26 18:25:00,2.92648,2.93209,2.92487,2.92487,30000000.0
2008-11-26 18:30:00,2.92801,2.93368,2.92242,2.92929,48760000.0
2008-11-26 18:35:00,2.93635,2.93846,2.93153,2.93597,53880000.0
2008-11-26 18:40:00,2.93519,2.93531,2.92673,2.93255,48880000.0
2008-11-26 18:45:00,2.928,2.93372,2.92723,2.9294,50000000.0
2008-11-26 18:50:00,2.93019,2.93643,2.92776,2.93336,48130000.0
2008-11-26 18:55:00,2.93186,2.93603,2.92885,2.93219,49500000.0
2008-11-26 19:00:00,2.93165,2.93408,2.92645,2.93021,44500000.0
2008-11-26 19:05:00,2.93053,2.93235,2.92572,2.93014,49000000.0
2008-11-26 19:10:00,2.93013,2.93135,2.92631,2.92829,45630000.0
2008-11-26 19:15:00,2.92623,2.93072,2.92356,2.92356,58130000.0
2008-11-26 19:20:00,2.92834,2.92933,2.92114,2.92529,39880000.0
2008-11-26 19:25:00,2.92394,2.92908,2.91815,2.92257,39500000.0
2008-11-26 19:30:00,2.92352,2.9244,2.91605,2.91984,48510000.0
2008-11-26 19:35:00,2.91969,2.92277,2.91584,2.92264,45380000.0
2008-11-26 19:40:00,2.92249,2.92289,2.91594,2.91995,38380000.0
2008-11-26 19:45:00,2.91916,2.9207,2.9151,2.91674,39010000.0
2008-11-26 19:50:00,2.91669,2.91768,2.91008,2.91439,43760000.0
2008-11-26 19:55:00,2.91382,2.91596,2.90857,2.91529,49630000.0
2008-11-26 20:00:00,2.91496,2.91572,2.91082,2.91353,39010000.0
2008-11-26 20:05:00,2.91283,2.91336,2.90431,2.91006,49500000.0
2008-11-26 20:10:00,2.91177,2.91445,2.90735,2.91345,48500000.0
2008-11-26 20:15:00,2.91371,2.91411,2.90745,2.91203,42250000.0
2008-11-26 20:20:00,2.90812,2.91544,2.90812,2.91085,46630000.0
2008-11-26 20:25:00,2.91184,2.91573,2.90733,2.91381,51630000.0
2008-11-26 20:30:00,2.91296,2.91501,2.90825,2.91501,52140000.0
2008-11-26 20:35:00,2.9149,2.91584,2.90861,2.90861,48270000.0
2008-11-26 20:40:00,2.91221,2.91649,2.90827,2.91386,67640000.0
2008-11-26 20:45:00,2.91344,2.91514,2.90788,2.91512,43010000.0
2008-11-26 20:50:00,2.91395,2.91668,2.90939,2.91221,50500000.0
2008-11-26 20:55:00,2.91238,2.91666,2.91042,2.91555,51130000.0
2008-11-26 21:00:00,2.91391,2.91982,2.91001,2.91959,52500000.0
2008-11-26 21:05:00,2.9198,2.92004,2.91469,2.91712,44250000.0
2008-11-26 21:10:00,2.91275,2.9189,2.9112,2.9112,39260000.0
2008-11-26 21:15:00,2.9167,2.91832,2.91139,2.91725,43130000.0
2008-11-26 21:20:00,2.91789,2.9191,2.91276,2.91276,45130000.0
2008-11-26 21:25:00,2.91761,2.9178,2.91065,2.91491,35250000.0
2008-11-26 21:30:00,2.91744,2.91788,2.91066,2.91493,44630000.0
2008-11-26 21:35:00,2.91123,2.91819,2.91123,2.91726,45010000.0
2008-11-26 21:40:00,2.91824,2.91956,2.91119,2.91625,36630000.0
2008-11-26 21:45:00,2.91749,2.91789,2.9115,2.9115,46770000.0
2008-11-26 21:50:00,2.91297,2.91615,2.91013,2.91479,36130000.0
2008-11-26 21:55:00,2.91191,2.91478,2.90998,2.91003,47750000.0
2008-11-26 22:00:00,2.91469,2.91626,2.90817,2.91391,61760000.0
2008-11-26 22:05:00,2.9105,2.91683,2.90911,2.91401,57630000.0
2008-11-26 22:10:00,2.91451,2.91534,2.90628,2.91132,72760000.0
2008-11-26 22:15:00,2.9092,2.91416,2.90699,2.9105,42890000.0
2008-11-26 22:20:00,2.91409,2.91604,2.90684,2.91074,42750000.0
2008-11-26 22:25:00,2.91324,2.91403,2.90756,2.91055,43750000.0
2008-11-26 22:30:00,2.91017,2.91397,2.90708,2.91174,49630000.0
2008-11-26 22:35:00,2.91256,2.91582,2.90691,2.91582,37380000.0
2008-11-26 22:40:00,2.91461,2.9158,2.90756,2.9158,47880000.0
2008-11-26 22:45:00,2.91576,2.91683,2.91081,2.91619,45760000.0
2008-11-26 22:50:00,2.9165,2.9165,2.90995,2.91464,37630000.0
2008-11-26 22:55:00,2.91262,2.91573,2.91016,2.91509,53260000.0
2008-11-26 23:00:00,2.91476,2.91616,2.90635,2.91086,37890000.0
2008-11-26 23:05:00,2.9142,2.91504,2.90805,2.91256,37880000.0
2008-11-26 23:10:00,2.91449,2.91514,2.91113,2.9126,48250000.0
2008-11-26 23:15:00,2.91272,2.91768,2.9122,2.91695,41880000.0
2008-11-26 23:20:00,2.91462,2.91682,2.91097,2.91584,42000000.0
2008-11-26 23:25:00,2.91712,2.92462,2.91425,2.92397,42630000.0
2008-11-26 23:30:00,2.91687,2.92638,2.91687,2.92623,43760000.0
2008-11-26 23:35:00,2.92575,2.92802,2.92279,2.92694,47010000.0
2008-11-26 23:40:00,2.92688,2.92835,2.9229,2.92791,34500000.0
2008-11-26 23:45:00,2.9268,2.92875,2.92229,2.92707,35000000.0
2008-11-26 23:50:00,2.92679,2.92679,2.92137,2.92485,42130000.0
2008-11-26 23:55:00,2.92375,2.92851,2.92125,2.92638,38260000.0
2008-11-27 00:00:00,2.92682,2.92751,2.92233,2.92598,45250000.0
2008-11-27 00:05:00,2.92669,2.92893,2.92297,2.92811,31000000.0
2008-11-27 00:10:00,2.92783,2.92893,2.92419,2.92807,22770000.0
2008-11-27 00:15:00,2.92789,2.92815,2.92347,2.9275,39000000.0
2008-11-27 00:20:00,2.92728,2.92793,2.92168,2.92665,35510000.0
2008-11-27 00:25:00,2.92751,2.92857,2.92253,2.92539,43250000.0
2008-11-27 00:30:00,2.92762,2.92762,2.92026,2.92643,35630000.0
2008-11-27 00:35:00,2.92542,2.93011,2.92323,2.9279,40750000.0
2008-11-27 00:40:00,2.92634,2.92691,2.92064,2.92691,44270000.0
2008-11-27 00:45:00,2.92529,2.92764,2.92491,2.92624,25630000.0
2008-11-27 00:50:00,2.92788,2.92912,2.92063,2.92819,41630000.0
2008-11-27 00:55:00,2.92754,2.92793,2.92057,2.92566,45890000.0
2008-11-27 01:00:00,2.92086,2.92801,2.9205,2.92772,39250000.0
2008-11-27 01:05:00,2.92286,2.92831,2.92286,2.92732,45270000.0
2008-11-27 01:10:00,2.92656,2.92848,2.92273,2.92696,42750000.0
2008-11-27 01:15:00,2.9267,2.92754,2.92336,2.92754,39130000.0
2008-11-27 01:20:00,2.92817,2.92834,2.92137,2.92385,44510000.0
2008-11-27 01:25:00,2.92424,2.92498,2.91869,2.92117,51630000.0
2008-11-27 01:30:00,2.91982,2.92469,2.91712,2.92074,73260000.0
2008-11-27 01:35:00,2.92374,2.92407,2.91838,2.9231,28760000.0
2008-11-27 01:40:00,2.92242,2.92613,2.92117,2.92411,33000000.0
2008-11-27 01:45:00,2.92338,2.92544,2.91979,2.92396,33750000.0
2008-11-27 01:50:00,2.92245,2.92494,2.919,2.92191,32890000.0
2008-11-27 01:55:00,2.92149,2.92371,2.91803,2.92148,33010000.0
2008-11-27 02:00:00,2.92145,2.92213,2.91797,2.9184,41880000.0
2008-11-27 02:05:00,2.91975,2.92063,2.91587,2.91764,45250000.0
2008-11-27 02:10:00,2.9195,2.9195,2.9133,2.91854,56250000.0
2008-11-27 02:15:00,2.91929,2.9212,2.91394,2.91816,60250000.0
2008-11-27 02:20:00,2.91858,2.92023,2.91412,2.91873,39130000.0
2008-11-27 02:25:00,2.91796,2.92055,2.91516,2.91987,42010000.0
2008-11-27 02:30:00,2.91958,2.92285,2.91531,2.92088,61250000.0
2008-11-27 02:35:00,2.91738,2.92339,2.91673,2.92101,42250000.0
2008-11-27 02:40:00,2.92327,2.92384,2.91815,2.9233,49500000.0
2008-11-27 02:45:00,2.92391,2.92561,2.91822,2.92178,40880000.0
2008-11-27 02:50:00,2.92195,2.92442,2.91838,2.92289,39260000.0
2008-11-27 02:55:00,2.92333,2.92333,2.91739,2.92191,55250000.0
2008-11-27 03:00:00,2.92172,2.92207,2.91662,2.91901,47510000.0
2008-11-27 03:05:00,2.92084,2.92186,2.91683,2.92068,52130000.0
2008-11-27 03:10:00,2.91862,2.92214,2.91479,2.91986,46750000.0
2008-11-27 03:15:00,2.9184,2.922,2.91607,2.91905,38630000.0
2008-11-27 03:20:00,2.92131,2.92151,2.91455,2.91781,52000000.0
2008-11-27 03:25:00,2.92031,2.92141,2.91512,2.91977,42000000.0
2008-11-27 03:30:00,2.92008,2.92266,2.91448,2.91852,45630000.0
2008-11-27 03:35:00,2.91878,2.91884,2.91524,2.91708,41260000.0
2008-11-27 03:40:00,2.91433,2.91797,2.91245,2.91466,37760000.0
2008-11-27 03:45:00,2.91666,2.91697,2.91206,2.91515,40630000.0
2008-11-27 03:50:00,2.91283,2.91857,2.91252,2.91668,42500000.0
2008-11-27 03:55:00,2.91835,2.91916,2.91405,2.91803,37250000.0
2008-11-27 04:00:00,2.91837,2.91859,2.91326,2.91411,32250000.0
2008-11-27 04:05:00,2.91608,2.91777,2.91288,2.91637,38010000.0
2008-11-27 04:10:00,2.91354,2.91733,2.91352,2.91658,28250000.0
2008-11-27 04:15:00,2.9182,2.91969,2.91434,2.91757,45500000.0
2008-11-27 04:20:00,2.91812,2.92007,2.91403,2.91715,40260000.0
2008-11-27 04:25:00,2.91853,2.91961,2.9133,2.91794,41890000.0
2008-11-27 04:30:00,2.91566,2.91763,2.90965,2.91066,37880000.0
2008-11-27 04:35:00,2.91524,2.91713,2.91029,2.91315,35750000.0
2008-11-27 04:40:00,2.91654,2.91729,2.91285,2.9168,47380000.0
2008-11-27 04:45:00,2.91655,2.91807,2.91239,2.91499,46130000.0
2008-11-27 04:50:00,2.91513,2.91712,2.90438,2.91626,28010000.0
2008-11-27 04:55:00,2.91504,2.91657,2.91193,2.91633,38750000.0
2008-11-27 05:00:00,2.91601,2.91768,2.91252,2.91442,51380000.0
2008-11-27 05:05:00,2.91538,2.91683,2.90984,2.9145,46500000.0
2008-11-27 05:10:00,2.91598,2.9162,2.91121,2.9153,41880000.0
2008-11-27 05:15:00,2.91573,2.91696,2.91187,2.91626,46260000.0
2008-11-27 05:20:00,2.91591,2.91605,2.9101,2.91424,56380000.0
2008-11-27 05:25:00,2.91142,2.91541,2.90953,2.91468,43630000.0
2008-11-27 05:30:00,2.91442,2.91563,2.90995,2.91563,41770000.0
2008-11-27 05:35:00,2.91481,2.91709,2.91015,2.91626,44010000.0
2008-11-27 05:40:00,2.9165,2.91837,2.91245,2.91651,35750000.0
2008-11-27 05:45:00,2.91633,2.91742,2.91376,2.91706,39260000.0
2008-11-27 05:50:00,2.91604,2.91865,2.91184,2.91708,50250000.0
2008-11-27 05:55:00,2.91664,2.91846,2.91298,2.91656,37630000.0
2008-11-27 06:00:00,2.91223,2.91938,2.9122,2.91541,50010000.0
2008-11-27 06:05:00,2.91953,2.91953,2.91118,2.91719,47500000.0
2008-11-27 06:10:00,2.91762,2.91963,2.91451,2.91824,40380000.0
2008-11-27 06:15:00,2.91873,2.91977,2.91536,2.91882,48510000.0
2008-11-27 06:20:00,2.91803,2.9198,2.91449,2.9171,54140000.0
2008-11-27 06:25:00,2.91938,2.92007,2.91471,2.91906,45010000.0
2008-11-27 06:30:00,2.91814,2.91901,2.91402,2.9153,51250000.0
2008-11-27 06:35:00,2.91714,2.9186,2.91356,2.91736,51890000.0
2008-11-27 06:40:00,2.91749,2.91823,2.91291,2.91725,44380000.0
2008-11-27 06:45:00,2.91875,2.91875,2.91042,2.91697,52250000.0
2008-11-27 06:50:00,2.91316,2.91695,2.90903,2.91301,44140000.0
2008-11-27 06:55:00,2.9153,2.91788,2.9114,2.91595,47770000.0
2008-11-27 07:00:00,2.91658,2.91821,2.91267,2.91583,38010000.0
2008-11-27 07:05:00,2.91258,2.91846,2.91185,2.91709,44510000.0
2008-11-27 07:10:00,2.91699,2.91808,2.91232,2.91677,47760000.0
2008-11-27 07:15:00,2.91665,2.91749,2.91131,2.91377,44500000.0
2008-11-27 07:20:00,2.9152,2.9176,2.91183,2.9144,42880000.0
2008-11-27 07:25:00,2.91662,2.9178,2.91182,2.91665,62140000.0
2008-11-27 07:30:00,2.91554,2.91717,2.91176,2.91538,52010000.0
2008-11-27 07:35:00,2.91432,2.9171,2.91256,2.91606,35630000.0
2008-11-27 07:40:00,2.91653,2.91772,2.91295,2.91615,44500000.0
2008-11-27 07:45:00,2.91324,2.91746,2.91106,2.91421,39260000.0
2008-11-27 07:50:00,2.91712,2.91839,2.90995,2.91693,43500000.0
2008-11-27 07:55:00,2.9169,2.91793,2.91188,2.91475,46630000.0
2008-11-27 08:00:00,2.91656,2.92073,2.91124,2.91595,44020000.0
2008-11-27 08:05:00,2.91657,2.9201,2.91408,2.91711,54630000.0
2008-11-27 08:10:00,2.91164,2.91941,2.91164,2.91601,44390000.0
2008-11-27 08:15:00,2.91588,2.91835,2.91123,2.91554,42250000.0
2008-11-27 08:20:00,2.91689,2.91826,2.91284,2.91481,51250000.0
2008-11-27 08:25:00,2.9139,2.91686,2.90982,2.91288,48000000.0
2008-11-27 08:30:00,2.91707,2.91707,2.9082,2.90952,50000000.0
2008-11-27 08:35:00,2.91358,2.91627,2.91003,2.91003,44750000.0
2008-11-27 08:40:00,2.91031,2.91728,2.90947,2.91129,44380000.0
2008-11-27 08:45:00,2.91327,2.91767,2.90889,2.91649,51130000.0
2008-11-27 08:50:00,2.91533,2.91878,2.91208,2.91422,53000000.0
2008-11-27 08:55:00,2.9135,2.91892,2.91069,2.91403,43630000.0
2008-11-27 09:00:00,2.91646,2.92533,2.91501,2.92498,45630000.0
2008-11-27 09:05:00,2.92212,2.92555,2.91411,2.91899,41380000.0
2008-11-27 09:10:00,2.91505,2.92067,2.91111,2.91908,40260000.0
2008-11-27 09:15:00,2.91858,2.92074,2.91316,2.92074,49130000.0
2008-11-27 09:20:00,2.92091,2.92267,2.91675,2.92082,52390000.0
2008-11-27 09:25:00,2.92004,2.92726,2.91901,2.92691,55630000.0
2008-11-27 09:30:00,2.92552,2.92935,2.92375,2.9253,36130000.0
2008-11-27 09:35:00,2.9258,2.9258,2.91901,2.9238,45260000.0
2008-11-27 09:40:00,2.92348,2.92461,2.91898,2.92305,41390000.0
2008-11-27 09:45:00,2.92514,2.92714,2.92106,2.92591,35010000.0
2008-11-27 09:50:00,2.9232,2.92733,2.92022,2.92614,36510000.0
2008-11-27 09:55:00,2.92453,2.92777,2.91724,2.92302,55000000.0
2008-11-27 10:00:00,2.92139,2.9246,2.91893,2.92081,53130000.0
2008-11-27 10:05:00,2.92122,2.92308,2.91421,2.91979,43500000.0
2008-11-27 10:10:00,2.92186,2.92254,2.909,2.91739,37130000.0
2008-11-27 10:15:00,2.9147,2.9177,2.90634,2.91539,45130000.0
2008-11-27 10:20:00,2.91478,2.91478,2.90892,2.91163,40630000.0
2008-11-27 10:25:00,2.91219,2.91378,2.90549,2.91155,41630000.0
2008-11-27 10:30:00,2.90949,2.91275,2.90517,2.91072,54750000.0
2008-11-27 10:35:00,2.90998,2.91202,2.89723,2.90698,50510000.0
2008-11-27 10:40:00,2.91132,2.9123,2.901,2.90423,43270000.0
2008-11-27 10:45:00,2.90586,2.9105,2.90248,2.90523,45500000.0
2008-11-27 10:50:00,2.90572,2.90816,2.90299,2.90574,37130000.0
2008-11-27 10:55:00,2.90543,2.90713,2.90208,2.90471,41510000.0
2008-11-27 11:00:00,2.90498,2.90615,2.8923,2.9,40140000.0
2008-11-27 11:05:00,2.89973,2.89973,2.89035,2.89413,46510000.0
2008-11-27 11:10:00,2.89542,2.8994,2.89139,2.89723,50510000.0
2008-11-27 11:15:00,2.89859,2.90014,2.89519,2.89946,48140000.0
2008-11-27 11:20:00,2.89744,2.90316,2.89438,2.90239,49880000.0
2008-11-27 11:25:00,2.9025,2.90261,2.89689,2.90206,46640000.0
2008-11-27 11:30:00,2.90229,2.90375,2.89925,2.90375,53380000.0
2008-11-27 11:35:00,2.89968,2.90234,2.89813,2.89851,35500000.0
2008-11-27 11:40:00,2.89695,2.89998,2.89225,2.89635,45750000.0
2008-11-27 11:45:00,2.89829,2.89904,2.89159,2.8956,42520000.0
2008-11-27 11:50:00,2.89839,2.89852,2.89226,2.89852,46500000.0
2008-11-27 11:55:00,2.89879,2.90147,2.89578,2.89862,45130000.0
2008-11-27 12:00:00,2.9001,2.90337,2.89539,2.90215,50000000.0
2008-11-27 12:05:00,2.90215,2.90364,2.89808,2.90092,43380000.0
2008-11-27 12:10:00,2.90103,2.9015,2.89151,2.89517,47130000.0
2008-11-27 12:15:00,2.89291,2.89818,2.88889,2.89656,52760000.0
2008-11-27 12:20:00,2.8949,2.89939,2.89126,2.89655,51750000.0
2008-11-27 12:25:00,2.89863,2.90021,2.89406,2.89572,44760000.0
2008-11-27 12:30:00,2.89475,2.89838,2.88725,2.89311,38750000.0
2008-11-27 12:35:00,2.89253,2.89397,2.88772,2.8936,45010000.0
2008-11-27 12:40:00,2.89004,2.89652,2.89004,2.89463,42140000.0
2008-11-27 12:45:00,2.89601,2.90027,2.89179,2.89744,40250000.0
2008-11-27 12:50:00,2.89739,2.89805,2.88932,2.89645,56010000.0
2008-11-27 12:55:00,2.89212,2.89806,2.89098,2.89442,48880000.0
2008-11-27 13:00:00,2.89622,2.89827,2.89133,2.89546,47880000.0
2008-11-27 13:05:00,2.89314,2.8994,2.89174,2.89861,42630000.0
2008-11-27 13:10:00,2.89869,2.89871,2.89083,2.89856,47510000.0
2008-11-27 13:15:00,2.8969,2.90562,2.89289,2.90562,41760000.0
2008-11-27 13:20:00,2.89994,2.90748,2.89994,2.90669,48380000.0
2008-11-27 13:25:00,2.90548,2.90863,2.90004,2.90432,52130000.0
2008-11-27 13:30:00,2.90333,2.90792,2.90145,2.90597,45880000.0
2008-11-27 13:35:00,2.90584,2.90781,2.89574,2.90239,43380000.0
2008-11-27 13:40:00,2.9015,2.90378,2.89589,2.89906,54010000.0
2008-11-27 13:45:00,2.90105,2.90659,2.89847,2.90564,46010000.0
2008-11-27 13:50:00,2.90402,2.90766,2.89885,2.90255,39380000.0
2008-11-27 13:55:00,2.90443,2.90636,2.89862,2.89911,39130000.0
2008-11-27 14:00:00,2.90449,2.9106,2.90273,2.90913,46000000.0
2008-11-27 14:05:00,2.90901,2.91087,2.90649,2.90964,41630000.0
2008-11-27 14:10:00,2.90878,2.91014,2.90322,2.90322,46260000.0
2008-11-27 14:15:00,2.90748,2.90809,2.90225,2.90225,34750000.0
2008-11-27 14:20:00,2.90727,2.90941,2.90262,2.90918,48750000.0
2008-11-27 14:25:00,2.90911,2.91015,2.90372,2.90863,43880000.0
2008-11-27 14:30:00,2.90937,2.91348,2.90486,2.91194,44130000.0
2008-11-27 14:35:00,2.91187,2.91447,2.90772,2.90999,50630000.0
2008-11-27 14:40:00,2.9129,2.91469,2.90859,2.91115,38000000.0
2008-11-27 14:45:00,2.91122,2.91522,2.90956,2.91498,45380000.0
2008-11-27 14:50:00,2.91176,2.9155,2.90793,2.91515,47380000.0
2008-11-27 14:55:00,2.9137,2.91808,2.91218,2.91808,46500000.0
2008-11-27 15:00:00,2.91786,2.92968,2.91164,2.91945,60760000.0
2008-11-27 15:05:00,2.91957,2.92329,2.91578,2.91978,47760000.0
2008-11-27 15:10:00,2.92087,2.92179,2.91328,2.91785,42000000.0
2008-11-27 15:15:00,2.92179,2.92194,2.91477,2.91496,47760000.0
2008-11-27 15:20:00,2.91864,2.91864,2.90956,2.91715,49150000.0
2008-11-27 15:25:00,2.91725,2.91795,2.91211,2.91538,43880000.0
2008-11-27 15:30:00,2.91297,2.9157,2.91115,2.91436,40000000.0
2008-11-27 15:35:00,2.91287,2.91467,2.90543,2.91091,44630000.0
2008-11-27 15:40:00,2.91395,2.91402,2.9065,2.90942,40640000.0
2008-11-27 15:45:00,2.91289,2.91569,2.9078,2.91285,55130000.0
2008-11-27 15:50:00,2.91413,2.92584,2.91093,2.91631,53020000.0
2008-11-27 15:55:00,2.91812,2.92354,2.91384,2.92138,43880000.0
2008-11-27 16:00:00,2.92153,2.93182,2.91791,2.92052,42880000.0
2008-11-27 16:05:00,2.92121,2.92294,2.91419,2.92214,36500000.0
2008-11-27 16:10:00,2.92049,2.92732,2.91833,2.92732,45640000.0
2008-11-27 16:15:00,2.92463,2.9342,2.92182,2.92206,46880000.0
2008-11-27 16:20:00,2.92394,2.92747,2.91983,2.92596,41750000.0
2008-11-27 16:25:00,2.92591,2.9356,2.92312,2.92833,46750000.0
2008-11-27 16:30:00,2.92852,2.9289,2.92046,2.92544,45000000.0
2008-11-27 16:35:00,2.92512,2.92855,2.91888,2.92634,52750000.0
2008-11-27 16:40:00,2.92705,2.9272,2.91957,2.92114,45880000.0
2008-11-27 16:45:00,2.92117,2.925,2.91599,2.92225,44250000.0
2008-11-27 16:50:00,2.9217,2.9217,2.91462,2.91634,39250000.0
2008-11-27 16:55:00,2.9183,2.91875,2.91008,2.91518,42500000.0
2008-11-27 17:00:00,2.91471,2.91827,2.90956,2.91783,40390000.0
2008-11-27 17:05:00,2.91753,2.92298,2.91446,2.92249,47630000.0
2008-11-27 17:10:00,2.91837,2.92342,2.917,2.917,46150000.0
2008-11-27 17:15:00,2.92084,2.92282,2.91862,2.92017,46760000.0
2008-11-27 17:20:00,2.92134,2.92199,2.91149,2.91746,42130000.0
2008-11-27 17:25:00,2.9167,2.91833,2.91004,2.9153,38880000.0
2008-11-27 17:30:00,2.91414,2.91578,2.91106,2.91106,42000000.0
2008-11-27 17:35:00,2.91032,2.91381,2.89908,2.90613,38630000.0
2008-11-27 17:40:00,2.90828,2.9102,2.89332,2.90983,43880000.0
2008-11-27 17:45:00,2.9119,2.91278,2.90544,2.91114,47630000.0
2008-11-27 17:50:00,2.90969,2.91824,2.90788,2.91632,51250000.0
2008-11-27 17:55:00,2.91594,2.91959,2.91299,2.91851,40130000.0
2008-11-27 18:00:00,2.91968,2.91968,2.90824,2.9146,52260000.0
2008-11-27 18:05:00,2.91345,2.91985,2.90985,2.91386,42630000.0
2008-11-27 18:10:00,2.91588,2.91945,2.91395,2.91791,46750000.0
2008-11-27 18:15:00,2.91912,2.92298,2.9163,2.92076,64130000.0
2008-11-27 18:20:00,2.92031,2.92469,2.91757,2.9237,59250000.0
2008-11-27 18:25:00,2.92213,2.92558,2.91764,2.91961,29630000.0
2008-11-27 18:30:00,2.91779,2.9214,2.91348,2.91395,59520000.0
2008-11-27 18:35:00,2.91714,2.91836,2.90873,2.9161,45390000.0
2008-11-27 18:40:00,2.91451,2.91652,2.90919,2.91618,59260000.0
2008-11-27 18:45:00,2.91441,2.91752,2.90913,2.91672,42000000.0
2008-11-27 18:50:00,2.91679,2.91763,2.91032,2.91338,48000000.0
2008-11-27 18:55:00,2.9137,2.91678,2.90941,2.91388,46130000.0
2008-11-27 19:00:00,2.91373,2.91787,2.91027,2.91471,48750000.0
2008-11-27 19:05:00,2.9149,2.91717,2.91122,2.91655,43880000.0
2008-11-27 19:10:00,2.91632,2.91889,2.91441,2.91508,45130000.0
2008-11-27 19:15:00,2.91344,2.91881,2.91277,2.91411,66390000.0
2008-11-27 19:20:00,2.91744,2.9185,2.91146,2.9172,47510000.0
2008-11-27 19:25:00,2.91672,2.91811,2.91204,2.91715,35000000.0
2008-11-27 19:30:00,2.91578,2.91845,2.91199,2.91724,56260000.0
2008-11-27 19:35:00,2.91601,2.91789,2.9132,2.91721,38140000.0
2008-11-27 19:40:00,2.91524,2.91819,2.91204,2.91648,46630000.0
2008-11-27 19:45:00,2.91648,2.91648,2.9096,2.9096,37650000.0
2008-11-27 19:50:00,2.914,2.91483,2.90732,2.91262,41880000.0
2008-11-27 19:55:00,2.91222,2.91333,2.90668,2.91082,53880000.0
2008-11-27 20:00:00,2.91281,2.91498,2.90926,2.91143,45750000.0
2008-11-27 20:05:00,2.91207,2.91336,2.90919,2.90926,30140000.0
2008-11-27 20:10:00,2.91271,2.91586,2.9076,2.91522,40130000.0
2008-11-27 20:15:00,2.91497,2.91725,2.90889,2.91515,38500000.0
2008-11-27 20:20:00,2.91414,2.91627,2.91073,2.91168,40010000.0
2008-11-27 20:25:00,2.91484,2.91507,2.9086,2.91437,41500000.0
2008-11-27 20:30:00,2.91521,2.91643,2.91065,2.91542,48010000.0
2008-11-27 20:35:00,2.91461,2.91657,2.91202,2.91248,46130000.0
2008-11-27 20:40:00,2.91407,2.91657,2.90935,2.91468,52280000.0
2008-11-27 20:45:00,2.91332,2.91546,2.91059,2.91342,37500000.0
2008-11-27 20:50:00,2.9131,2.91548,2.90975,2.9133,10000000.0
2008-11-27 20:55:00,2.91149,2.91647,2.90995,2.91302,44250000.0
2008-11-27 21:00:00,2.9131,2.91599,2.91116,2.91187,39130000.0
2008-11-27 21:05:00,2.91218,2.91476,2.91018,2.91291,42630000.0
2008-11-27 21:10:00,2.90872,2.9143,2.90727,2.90851,42000000.0
2008-11-27 21:15:00,2.91191,2.91389,2.90637,2.91161,43750000.0
2008-11-27 21:20:00,2.91105,2.91473,2.90838,2.91089,39880000.0
2008-11-27 21:25:00,2.91365,2.91365,2.90737,2.91153,39880000.0
2008-11-27 21:30:00,2.9131,2.91387,2.90801,2.9124,41380000.0
2008-11-27 21:35:00,2.90907,2.91673,2.90844,2.91149,43250000.0
2008-11-27 21:40:00,2.91259,2.91259,2.90707,2.9114,35130000.0
2008-11-27 21:45:00,2.91119,2.91339,2.90812,2.90824,45250000.0
2008-11-27 21:50:00,2.91102,2.91321,2.9056,2.91214,32130000.0
2008-11-27 21:55:00,2.91205,2.91278,2.90708,2.90708,32250000.0
2008-11-27 22:00:00,2.9112,2.91168,2.90414,2.90974,48380000.0
2008-11-27 22:05:00,2.9092,2.91132,2.90612,2.90942,39750000.0
2008-11-27 22:10:00,2.91111,2.91182,2.90668,2.909,32140000.0
2008-11-27 22:15:00,2.91028,2.91129,2.90498,2.90851,37510000.0
2008-11-27 22:20:00,2.90891,2.912,2.90448,2.90808,37880000.0
2008-11-27 22:25:00,2.91116,2.91192,2.9056,2.90651,42130000.0
2008-11-27 22:30:00,2.90934,2.91222,2.90627,2.91143,40880000.0
2008-11-27 22:35:00,2.91109,2.91312,2.90837,2.91312,38380000.0
2008-11-27 22:40:00,2.91163,2.91337,2.90479,2.91212,52250000.0
2008-11-27 22:45:00,2.91241,2.91259,2.90317,2.91039,52130000.0
2008-11-27 22:50:00,2.91109,2.91238,2.90598,2.91102,47500000.0
2008-11-27 22:55:00,2.90978,2.9126,2.90556,2.91252,45510000.0
2008-11-27 23:00:00,2.91207,2.91258,2.90772,2.91104,34000000.0
2008-11-27 23:05:00,2.91193,2.91311,2.908,2.91281,29750000.0
2008-11-27 23:10:00,2.91177,2.91362,2.90789,2.9132,35000000.0
2008-11-27 23:15:00,2.91218,2.91444,2.9088,2.91444,45380000.0
2008-11-27 23:20:00,2.91246,2.91422,2.9084,2.91373,33000000.0
2008-11-27 23:25:00,2.91335,2.91335,2.90691,2.91146,45000000.0
2008-11-27 23:30:00,2.90518,2.91323,2.90518,2.91112,38250000.0
2008-11-27 23:35:00,2.9103,2.91184,2.90669,2.90924,37250000.0
2008-11-27 23:40:00,2.90796,2.91224,2.90796,2.91129,8500000.0
2008-11-27 23:45:00,2.91037,2.91181,2.90575,2.90996,37000000.0
2008-11-27 23:50:00,2.91013,2.91129,2.90582,2.91046,21500000.0
2008-11-27 23:55:00,2.9087,2.91152,2.90538,2.91038,36510000.0
2008-11-28 00:00:00,2.91066,2.91298,2.90484,2.90815,40260000.0
2008-11-28 00:05:00,2.90832,2.91024,2.90492,2.90857,29510000.0
2008-11-28 00:10:00,2.9094,2.91007,2.90307,2.9099,28380000.0
2008-11-28 00:15:00,2.90966,2.90988,2.90723,2.90929,16000000.0
2008-11-28 00:20:00,2.90908,2.91034,2.90588,2.90983,25380000.0
2008-11-28 00:25:00,2.90855,2.91186,2.9033,2.90573,44880000.0
2008-11-28 00:30:00,2.91187,2.91251,2.90705,2.9078,26000000.0
2008-11-28 00:35:00,2.91261,2.91322,2.90762,2.91211,35250000.0
2008-11-28 00:40:00,2.91247,2.91313,2.90907,2.91056,30000000.0
2008-11-28 00:45:00,2.91078,2.91318,2.90848,2.9128,37000000.0
2008-11-28 00:50:00,2.91298,2.91317,2.90653,2.91032,31000000.0
2008-11-28 00:55:00,2.91242,2.91242,2.90658,2.91121,40130000.0
2008-11-28 01:00:00,2.90587,2.91724,2.9051,2.90888,41750000.0
2008-11-28 01:05:00,2.90747,2.91163,2.9044,2.90822,43890000.0
2008-11-28 01:10:00,2.90872,2.91081,2.90573,2.90788,26000000.0
2008-11-28 01:15:00,2.91038,2.91038,2.90553,2.9086,41770000.0
2008-11-28 01:20:00,2.91055,2.91073,2.90631,2.91021,26380000.0
2008-11-28 01:25:00,2.91098,2.9126,2.90699,2.90855,62250000.0
2008-11-28 01:30:00,2.90922,2.91367,2.90605,2.90927,71130000.0
2008-11-28 01:35:00,2.91185,2.91224,2.90697,2.91166,24630000.0
2008-11-28 01:40:00,2.91115,2.91245,2.90766,2.91238,22000000.0
2008-11-28 01:45:00,2.91118,2.91219,2.9064,2.91114,31130000.0
2008-11-28 01:50:00,2.90967,2.91251,2.90818,2.91237,25500000.0
2008-11-28 01:55:00,2.91146,2.91369,2.90593,2.91143,31130000.0
2008-11-28 02:00:00,2.9131,2.91338,2.90907,2.90997,44630000.0
2008-11-28 02:05:00,2.9106,2.9141,2.90701,2.91037,36880000.0
2008-11-28 02:10:00,2.91203,2.91385,2.90672,2.91167,53000000.0
2008-11-28 02:15:00,2.91421,2.91504,2.90745,2.91251,57630000.0
2008-11-28 02:20:00,2.91347,2.91417,2.9077,2.91038,36630000.0
2008-11-28 02:25:00,2.91142,2.91332,2.90782,2.91332,49500000.0
2008-11-28 02:30:00,2.91183,2.91483,2.9086,2.91346,55500000.0
2008-11-28 02:35:00,2.91165,2.91477,2.90797,2.91352,39010000.0
2008-11-28 02:40:00,2.91503,2.91507,2.90858,2.91453,53760000.0
2008-11-28 02:45:00,2.91483,2.91577,2.90865,2.90978,44250000.0
2008-11-28 02:50:00,2.91197,2.91449,2.90834,2.90856,43250000.0
2008-11-28 02:55:00,2.91053,2.91348,2.90723,2.91109,47140000.0
2008-11-28 03:00:00,2.91154,2.9127,2.90752,2.91033,43510000.0
2008-11-28 03:05:00,2.91099,2.91352,2.90832,2.90987,51500000.0
2008-11-28 03:10:00,2.90965,2.91252,2.90668,2.9108,50750000.0
2008-11-28 03:15:00,2.90992,2.91164,2.90699,2.90901,41130000.0
2008-11-28 03:20:00,2.911,2.91182,2.90457,2.90839,41630000.0
2008-11-28 03:25:00,2.91111,2.91149,2.90547,2.90982,45510000.0
2008-11-28 03:30:00,2.90986,2.91087,2.90356,2.90872,65760000.0
2008-11-28 03:35:00,2.91097,2.91164,2.90626,2.90812,48000000.0
2008-11-28 03:40:00,2.90655,2.91184,2.90584,2.90808,40000000.0
2008-11-28 03:45:00,2.90968,2.91148,2.90675,2.91094,36750000.0
2008-11-28 03:50:00,2.9078,2.91238,2.90686,2.91068,44880000.0
2008-11-28 03:55:00,2.91144,2.9126,2.90749,2.91089,48500000.0
2008-11-28 04:00:00,2.90913,2.91095,2.90708,2.90708,40380000.0
2008-11-28 04:05:00,2.90976,2.91296,2.90728,2.91019,40760000.0
2008-11-28 04:10:00,2.90609,2.91066,2.90395,2.90836,50630000.0
2008-11-28 04:15:00,2.90943,2.9126,2.90434,2.90953,37130000.0
2008-11-28 04:20:00,2.90997,2.90997,2.90458,2.90647,43130000.0
2008-11-28 04:25:00,2.90728,2.91067,2.9042,2.91045,41750000.0
2008-11-28 04:30:00,2.90822,2.91361,2.90537,2.90888,39500000.0
2008-11-28 04:35:00,2.91273,2.91447,2.9068,2.91023,43880000.0
2008-11-28 04:40:00,2.91274,2.91401,2.90767,2.91131,48130000.0
2008-11-28 04:45:00,2.91126,2.91504,2.90709,2.91183,41890000.0
2008-11-28 04:50:00,2.91214,2.9144,2.9082,2.91413,37380000.0
2008-11-28 04:55:00,2.91392,2.91504,2.90905,2.91325,40250000.0
2008-11-28 05:00:00,2.9132,2.91429,2.90906,2.91018,45880000.0
2008-11-28 05:05:00,2.91097,2.91348,2.90678,2.91013,55130000.0
2008-11-28 05:10:00,2.91106,2.91357,2.90879,2.91141,45750000.0
2008-11-28 05:15:00,2.91285,2.91435,2.90796,2.91327,52630000.0
2008-11-28 05:20:00,2.91256,2.91344,2.90689,2.91039,48880000.0
2008-11-28 05:25:00,2.91023,2.91353,2.90687,2.91351,46640000.0
2008-11-28 05:30:00,2.91085,2.91266,2.90752,2.91189,39130000.0
2008-11-28 05:35:00,2.91097,2.91288,2.90482,2.91152,44380000.0
2008-11-28 05:40:00,2.91044,2.91443,2.90661,2.91169,33010000.0
2008-11-28 05:45:00,2.91258,2.9127,2.90907,2.91069,41630000.0
2008-11-28 05:50:00,2.91291,2.91377,2.90672,2.91137,45260000.0
2008-11-28 05:55:00,2.91291,2.91433,2.90845,2.91252,44010000.0
2008-11-28 06:00:00,2.90755,2.91343,2.90707,2.90725,46880000.0
2008-11-28 06:05:00,2.91256,2.91297,2.9075,2.91133,50130000.0
2008-11-28 06:10:00,2.91321,2.91321,2.90696,2.91002,47000000.0
2008-11-28 06:15:00,2.91111,2.91209,2.90604,2.91014,46140000.0
2008-11-28 06:20:00,2.91039,2.91169,2.90655,2.90994,52380000.0
2008-11-28 06:25:00,2.91217,2.91262,2.90574,2.91189,40630000.0
2008-11-28 06:30:00,2.9115,2.91157,2.90681,2.90681,32010000.0
2008-11-28 06:35:00,2.90897,2.91131,2.9066,2.91092,57510000.0
2008-11-28 06:40:00,2.90943,2.91207,2.90621,2.91056,33250000.0
2008-11-28 06:45:00,2.91132,2.91255,2.90397,2.91213,47000000.0
2008-11-28 06:50:00,2.91124,2.91162,2.90512,2.90786,39390000.0
2008-11-28 06:55:00,2.91125,2.91279,2.9058,2.90876,48640000.0
2008-11-28 07:00:00,2.9097,2.91078,2.90485,2.90926,42260000.0
2008-11-28 07:05:00,2.9048,2.91128,2.90475,2.90885,36750000.0
2008-11-28 07:10:00,2.91056,2.91221,2.90671,2.91142,41880000.0
2008-11-28 07:15:00,2.91073,2.91073,2.90439,2.90475,39000000.0
2008-11-28 07:20:00,2.90725,2.90969,2.90355,2.907,47390000.0
2008-11-28 07:25:00,2.9095,2.90972,2.90392,2.90849,50500000.0
2008-11-28 07:30:00,2.9093,2.9093,2.90257,2.90472,43750000.0
2008-11-28 07:35:00,2.90503,2.90749,2.90172,2.90628,42630000.0
2008-11-28 07:40:00,2.90758,2.9089,2.90226,2.90706,47750000.0
2008-11-28 07:45:00,2.90187,2.90872,2.90142,2.90582,43380000.0
2008-11-28 07:50:00,2.90833,2.9103,2.90304,2.90848,47630000.0
2008-11-28 07:55:00,2.90555,2.90863,2.90246,2.90556,49380000.0
2008-11-28 08:00:00,2.90847,2.91196,2.90337,2.90541,50880000.0
2008-11-28 08:05:00,2.90616,2.9074,2.90217,2.90655,45750000.0
2008-11-28 08:10:00,2.90187,2.90784,2.90024,2.90676,49630000.0
2008-11-28 08:15:00,2.90578,2.90875,2.90063,2.9078,49380000.0
2008-11-28 08:20:00,2.90718,2.90863,2.90146,2.90767,46250000.0
2008-11-28 08:25:00,2.90574,2.90914,2.9029,2.90738,44760000.0
2008-11-28 08:30:00,2.90729,2.90776,2.90038,2.90038,39770000.0
2008-11-28 08:35:00,2.90444,2.90911,2.90068,2.90592,42760000.0
2008-11-28 08:40:00,2.90576,2.90908,2.90315,2.90529,41380000.0
2008-11-28 08:45:00,2.90552,2.90855,2.9009,2.90651,51500000.0
2008-11-28 08:50:00,2.90611,2.90799,2.90125,2.90644,49750000.0
2008-11-28 08:55:00,2.90507,2.90859,2.89942,2.90142,45260000.0
2008-11-28 09:00:00,2.90278,2.90454,2.89759,2.90454,40880000.0
2008-11-28 09:05:00,2.90278,2.90613,2.89899,2.90215,48500000.0
2008-11-28 09:10:00,2.90038,2.90171,2.89194,2.89731,42000000.0
2008-11-28 09:15:00,2.89811,2.89904,2.89258,2.89706,46760000.0
2008-11-28 09:20:00,2.89818,2.89901,2.89238,2.89875,52010000.0
2008-11-28 09:25:00,2.89883,2.89912,2.89353,2.89818,54880000.0
2008-11-28 09:30:00,2.89623,2.90011,2.89489,2.89926,42750000.0
2008-11-28 09:35:00,2.89927,2.9042,2.89561,2.90364,43750000.0
2008-11-28 09:40:00,2.90204,2.90286,2.89734,2.90282,46130000.0
2008-11-28 09:45:00,2.90214,2.90336,2.89565,2.89939,50260000.0
2008-11-28 09:50:00,2.90066,2.90255,2.89791,2.89986,37630000.0
2008-11-28 09:55:00,2.90164,2.90266,2.89359,2.89913,48010000.0
2008-11-28 10:00:00,2.89844,2.90012,2.89083,2.8975,54380000.0
2008-11-28 10:05:00,2.90025,2.90256,2.89227,2.90007,55250000.0
2008-11-28 10:10:00,2.90092,2.90859,2.89781,2.90211,38510000.0
2008-11-28 10:15:00,2.89938,2.90357,2.89731,2.90181,37630000.0
2008-11-28 10:20:00,2.90087,2.90358,2.89795,2.90131,44880000.0
2008-11-28 10:25:00,2.90278,2.9047,2.89672,2.90213,42630000.0
2008-11-28 10:30:00,2.89975,2.90489,2.89613,2.90264,54640000.0
2008-11-28 10:35:00,2.90199,2.90288,2.89455,2.89689,51260000.0
2008-11-28 10:40:00,2.89911,2.9011,2.89309,2.89747,42520000.0
2008-11-28 10:45:00,2.89935,2.90195,2.89514,2.90043,47130000.0
2008-11-28 10:50:00,2.89907,2.90507,2.89778,2.90323,42760000.0
2008-11-28 10:55:00,2.90303,2.90514,2.90046,2.90202,43380000.0
2008-11-28 11:00:00,2.90156,2.9039,2.89857,2.9039,44880000.0
2008-11-28 11:05:00,2.90437,2.90938,2.90017,2.90558,45390000.0
2008-11-28 11:10:00,2.90741,2.9078,2.90223,2.9042,49890000.0
2008-11-28 11:15:00,2.90726,2.91233,2.90488,2.9093,42010000.0
2008-11-28 11:20:00,2.90837,2.91375,2.90402,2.90997,54130000.0
2008-11-28 11:25:00,2.91012,2.91341,2.90386,2.91307,46380000.0
2008-11-28 11:30:00,2.91438,2.91557,2.90887,2.91557,49260000.0
2008-11-28 11:35:00,2.91075,2.9156,2.91031,2.91291,43760000.0
2008-11-28 11:40:00,2.91051,2.91426,2.90646,2.91052,42250000.0
2008-11-28 11:45:00,2.91332,2.91621,2.90981,2.91536,48630000.0
2008-11-28 11:50:00,2.9153,2.91666,2.91075,2.91503,45630000.0
2008-11-28 11:55:00,2.91547,2.91571,2.91017,2.9144,51010000.0
2008-11-28 12:00:00,2.9157,2.91648,2.91116,2.9156,45760000.0
2008-11-28 12:05:00,2.91412,2.91524,2.90982,2.91454,43380000.0
2008-11-28 12:10:00,2.91438,2.91515,2.90827,2.91479,38750000.0
2008-11-28 12:15:00,2.91352,2.91685,2.91048,2.91423,54130000.0
2008-11-28 12:20:00,2.91346,2.91813,2.90945,2.91475,53630000.0
2008-11-28 12:25:00,2.9181,2.9237,2.91576,2.91866,55630000.0
2008-11-28 12:30:00,2.92073,2.92348,2.91814,2.92106,42000000.0
2008-11-28 12:35:00,2.92156,2.92162,2.91502,2.91797,44000000.0
2008-11-28 12:40:00,2.91627,2.91963,2.90962,2.91264,45750000.0
2008-11-28 12:45:00,2.91565,2.91703,2.91127,2.91703,44380000.0
2008-11-28 12:50:00,2.9163,2.91734,2.91079,2.91622,55010000.0
2008-11-28 12:55:00,2.91368,2.9189,2.91174,2.91312,48630000.0
2008-11-28 13:00:00,2.9158,2.91836,2.90983,2.91695,50250000.0
2008-11-28 13:05:00,2.91221,2.92149,2.91221,2.92022,36880000.0
2008-11-28 13:10:00,2.91999,2.92268,2.91498,2.92268,43000000.0
2008-11-28 13:15:00,2.9194,2.92542,2.9194,2.92238,44510000.0
2008-11-28 13:20:00,2.91965,2.92556,2.91756,2.92225,49880000.0
2008-11-28 13:25:00,2.92256,2.92279,2.915,2.91875,54630000.0
2008-11-28 13:30:00,2.91712,2.93402,2.91712,2.92714,47510000.0
2008-11-28 13:35:00,2.92667,2.92761,2.91982,2.92644,48130000.0
2008-11-28 13:40:00,2.928,2.93271,2.92273,2.92804,56630000.0
2008-11-28 13:45:00,2.92979,2.93305,2.92541,2.92945,39500000.0
2008-11-28 13:50:00,2.93184,2.94277,2.92963,2.93684,40880000.0
2008-11-28 13:55:00,2.942,2.94808,2.93427,2.94212,46760000.0
2008-11-28 14:00:00,2.94748,2.95827,2.94688,2.95182,42380000.0
2008-11-28 14:05:00,2.95055,2.95613,2.94777,2.95549,45130000.0
2008-11-28 14:10:00,2.9547,2.95814,2.95173,2.95173,44500000.0
2008-11-28 14:15:00,2.95513,2.95942,2.95257,2.95469,39880000.0
2008-11-28 14:20:00,2.95132,2.95593,2.94497,2.95122,43890000.0
2008-11-28 14:25:00,2.95187,2.95538,2.94749,2.95203,40750000.0
2008-11-28 14:30:00,2.95417,2.9594,2.9502,2.95862,42130000.0
2008-11-28 14:35:00,2.95835,2.95982,2.95239,2.95842,54380000.0
2008-11-28 14:40:00,2.95971,2.95997,2.95165,2.95937,44880000.0
2008-11-28 14:45:00,2.95907,2.9594,2.95285,2.95541,47000000.0
2008-11-28 14:50:00,2.95335,2.96005,2.95037,2.96005,56390000.0
2008-11-28 14:55:00,2.96006,2.96337,2.95687,2.95997,57250000.0
2008-11-28 15:00:00,2.95993,2.96316,2.95528,2.95617,57000000.0
2008-11-28 15:05:00,2.95905,2.96216,2.95527,2.96146,37750000.0
2008-11-28 15:10:00,2.95904,2.96268,2.95511,2.95511,49880000.0
2008-11-28 15:15:00,2.95631,2.9629,2.95443,2.95443,48130000.0
2008-11-28 15:20:00,2.9586,2.9586,2.95048,2.95598,54130000.0
2008-11-28 15:25:00,2.95606,2.95833,2.95123,2.95809,42760000.0
2008-11-28 15:30:00,2.95548,2.95776,2.94944,2.95243,42380000.0
2008-11-28 15:35:00,2.95208,2.95529,2.94812,2.95081,44380000.0
2008-11-28 15:40:00,2.95134,2.9517,2.94006,2.94006,35500000.0
2008-11-28 15:45:00,2.94284,2.94284,2.93189,2.93974,53130000.0
2008-11-28 15:50:00,2.93944,2.94245,2.93414,2.94182,51130000.0
2008-11-28 15:55:00,2.94434,2.94826,2.93879,2.94565,47880000.0
2008-11-28 16:00:00,2.94551,2.94914,2.94094,2.94502,45390000.0
2008-11-28 16:05:00,2.94624,2.94999,2.94064,2.94941,36500000.0
2008-11-28 16:10:00,2.9476,2.95537,2.94347,2.95306,50630000.0
2008-11-28 16:15:00,2.95277,2.95843,2.94794,2.95394,45630000.0
2008-11-28 16:20:00,2.95541,2.95976,2.95286,2.95721,48510000.0
2008-11-28 16:25:00,2.95761,2.96208,2.9552,2.96003,52390000.0
2008-11-28 16:30:00,2.9597,2.9597,2.95272,2.95519,45630000.0
2008-11-28 16:35:00,2.95509,2.95861,2.94838,2.95183,53510000.0
2008-11-28 16:40:00,2.95209,2.95395,2.94695,2.95367,39010000.0
2008-11-28 16:45:00,2.95423,2.95501,2.94739,2.95326,38130000.0
2008-11-28 16:50:00,2.95404,2.95616,2.94835,2.95429,38130000.0
2008-11-28 16:55:00,2.95632,2.96128,2.95242,2.96083,48890000.0
2008-11-28 17:00:00,2.96155,2.96197,2.95404,2.96149,42380000.0
2008-11-28 17:05:00,2.95929,2.96523,2.95633,2.96223,46510000.0
2008-11-28 17:10:00,2.95595,2.96602,2.95595,2.96173,38260000.0
2008-11-28 17:15:00,2.96523,2.96815,2.96296,2.96532,54630000.0
2008-11-28 17:20:00,2.96472,2.96634,2.9525,2.95931,45750000.0
2008-11-28 17:25:00,2.95644,2.95996,2.95369,2.95996,36000000.0
2008-11-28 17:30:00,2.95891,2.96436,2.95755,2.9604,43000000.0
2008-11-28 17:35:00,2.95906,2.96543,2.95678,2.96346,45880000.0
2008-11-28 17:40:00,2.96421,2.96708,2.96141,2.96341,38260000.0
2008-11-28 17:45:00,2.96236,2.9656,2.95847,2.96315,47000000.0
2008-11-28 17:50:00,2.96205,2.97584,2.95866,2.97116,41890000.0
2008-11-28 17:55:00,2.9722,2.98276,2.96661,2.98276,34890000.0
2008-11-28 18:00:00,2.98265,2.98312,2.9692,2.97467,48500000.0
2008-11-28 18:05:00,2.97627,2.97954,2.97151,2.97435,56000000.0
2008-11-28 18:10:00,2.97758,2.97876,2.9718,2.97802,42130000.0
2008-11-28 18:15:00,2.97882,2.98469,2.97635,2.98195,63630000.0
2008-11-28 18:20:00,2.98012,2.98935,2.97954,2.98423,47130000.0
2008-11-28 18:25:00,2.98356,2.98597,2.96972,2.9793,33880000.0
2008-11-28 18:30:00,2.9793,2.98524,2.97568,2.97781,60380000.0
2008-11-28 18:35:00,2.98182,2.98407,2.97548,2.98048,44260000.0
2008-11-28 18:40:00,2.97721,2.98081,2.97236,2.97624,53000000.0
2008-11-28 18:45:00,2.97663,2.97999,2.97137,2.97673,47500000.0
2008-11-28 18:50:00,2.97674,2.97839,2.96874,2.97178,49880000.0
2008-11-28 18:55:00,2.97219,2.97605,2.9677,2.97526,45640000.0
2008-11-28 19:00:00,2.9712,2.97586,2.96715,2.97337,46750000.0
2008-11-28 19:05:00,2.97452,2.97793,2.97023,2.97282,46150000.0
2008-11-28 19:10:00,2.97457,2.97762,2.96973,2.9732,42130000.0
2008-11-28 19:15:00,2.97207,2.97819,2.96873,2.97225,52750000.0
2008-11-28 19:20:00,2.97601,2.98082,2.97273,2.97973,49380000.0
2008-11-28 19:25:00,2.97931,2.98134,2.97283,2.97809,39130000.0
2008-11-28 19:30:00,2.97756,2.97915,2.97215,2.979,48260000.0
2008-11-28 19:35:00,2.97922,2.98131,2.9747,2.97657,36380000.0
2008-11-28 19:40:00,2.97467,2.97597,2.9704,2.97413,43500000.0
2008-11-28 19:45:00,2.97343,2.97587,2.9709,2.97093,34250000.0
2008-11-28 19:50:00,2.97366,2.97528,2.96907,2.97338,46000000.0
2008-11-28 19:55:00,2.97144,2.97486,2.96788,2.97323,49880000.0
2008-11-28 20:00:00,2.97101,2.97287,2.9673,2.96984,39500000.0
2008-11-28 20:05:00,2.97093,2.97208,2.96524,2.97115,47010000.0
2008-11-28 20:10:00,2.96914,2.97376,2.96662,2.9722,45250000.0
2008-11-28 20:15:00,2.97271,2.97475,2.96847,2.9735,42270000.0
2008-11-28 20:20:00,2.97141,2.98835,2.97101,2.98417,48770000.0
2008-11-28 20:25:00,2.98629,2.99089,2.97686,2.98782,53250000.0
2008-11-28 20:30:00,2.98732,2.98929,2.97368,2.98058,46010000.0
2008-11-28 20:35:00,2.98059,2.98102,2.97652,2.97666,42880000.0
2008-11-28 20:40:00,2.97745,2.98075,2.9747,2.98004,59880000.0
2008-11-28 20:45:00,2.98032,2.98164,2.97604,2.9811,37630000.0
2008-11-28 20:50:00,2.97969,2.98337,2.97716,2.98065,51750000.0
2008-11-28 20:55:00,2.98045,2.98228,2.97621,2.98053,58010000.0
2008-11-28 21:00:00,2.9797,2.98128,2.97595,2.9806,41640000.0
2008-11-28 21:05:00,2.98047,2.98102,2.97706,2.9784,47020000.0
2008-11-28 21:10:00,2.97544,2.982,2.97544,2.97687,35380000.0
2008-11-28 21:15:00,2.97839,2.98117,2.97426,2.97992,29000000.0
2008-11-28 21:20:00,2.97869,2.98099,2.9707,2.9707,45130000.0
2008-11-28 21:25:00,2.97316,2.98748,2.96941,2.98137,39500000.0
2008-11-28 21:30:00,2.9815,2.9815,2.97601,2.98069,39750000.0
2008-11-28 21:35:00,2.97546,2.98182,2.97546,2.97804,46130000.0
2008-11-28 21:40:00,2.98131,2.98252,2.97642,2.98144,30500000.0
2008-11-28 21:45:00,2.97922,2.9814,2.97447,2.977,47750000.0
2008-11-28 21:50:00,2.97704,2.98035,2.97492,2.97995,36130000.0
2008-11-28 21:55:00,2.97918,2.98084,2.97598,2.97598,47380000.0
2008-11-28 22:00:00,2.97908,2.98119,2.97327,2.97819,49500000.0
2008-11-28 22:05:00,2.97732,2.98088,2.97397,2.97667,50630000.0
2008-11-28 22:10:00,2.9799,2.98229,2.97474,2.97863,56750000.0
2008-11-28 22:15:00,2.98106,2.98146,2.97737,2.97754,20500000.0
2008-11-28 22:20:00,2.97909,2.98147,2.97506,2.97724,43500000.0
2008-11-28 22:25:00,2.98112,2.98217,2.9768,2.97849,53250000.0
2008-11-28 22:30:00,2.97588,2.98201,2.97471,2.98068,49510000.0
2008-11-28 22:35:00,2.98122,2.98174,2.97647,2.98085,46000000.0
2008-11-28 22:40:00,2.97848,2.9813,2.97461,2.97942,45250000.0
2008-11-28 22:45:00,2.98128,2.98246,2.97428,2.98071,51130000.0
2008-11-28 22:50:00,2.98126,2.98283,2.97626,2.98019,35500000.0
2008-11-28 22:55:00,2.98048,2.98333,2.97137,2.97721,50640000.0
2008-11-28 23:00:00,2.97681,2.97877,2.96926,2.97344,41000000.0
2008-11-28 23:05:00,2.97348,2.98391,2.97126,2.98331,34750000.0
2008-11-28 23:10:00,2.98287,2.98409,2.98065,2.98282,44500000.0
2008-11-28 23:15:00,2.98378,2.98546,2.98074,2.98521,42750000.0
2008-11-28 23:20:00,2.98333,2.9907,2.97887,2.98976,34750000.0
2008-11-28 23:25:00,2.98684,2.99338,2.97026,2.97417,44250000.0
2008-11-28 23:30:00,2.96968,2.98063,2.96968,2.97625,41250000.0
2008-11-28 23:35:00,2.97608,2.97608,2.97146,2.97491,33500000.0
2008-11-28 23:40:00,2.97488,2.98031,2.97161,2.97755,39750000.0
2008-11-28 23:45:00,2.97615,2.97903,2.97133,2.97512,27000000.0
2008-11-28 23:50:00,2.97521,2.97606,2.97218,2.97522,28000000.0
2008-11-28 23:55:00,2.97479,2.97552,2.96919,2.97091,32000000.0
2008-12-01 00:00:00,2.97934,2.97942,2.97403,2.97819,24500000.0
2008-12-01 00:05:00,2.97783,2.97867,2.97453,2.97761,24510000.0
2008-12-01 00:10:00,2.9775,2.97837,2.97568,2.9775,26250000.0
2008-12-01 00:15:00,2.97812,2.97943,2.97602,2.9791,22500000.0
2008-12-01 00:20:00,2.9794,2.98129,2.97637,2.98102,31750000.0
2008-12-01 00:25:00,2.98258,2.98258,2.9776,2.97888,28000000.0
2008-12-01 00:30:00,2.97861,2.98126,2.97517,2.98017,51380000.0
2008-12-01 00:35:00,2.98033,2.98093,2.97509,2.97952,41500000.0
2008-12-01 00:40:00,2.98031,2.98031,2.97461,2.97962,43140000.0
2008-12-01 00:45:00,2.97735,2.982,2.97663,2.98001,38500000.0
2008-12-01 00:50:00,2.98144,2.98294,2.97697,2.9804,49140000.0
2008-12-01 00:55:00,2.98028,2.9823,2.97592,2.97911,48880000.0
2008-12-01 01:00:00,2.97805,2.98265,2.97563,2.98,38000000.0
2008-12-01 01:05:00,2.97795,2.98298,2.97492,2.97867,34000000.0
2008-12-01 01:10:00,2.97656,2.97945,2.97462,2.97727,43760000.0
2008-12-01 01:15:00,2.97787,2.97869,2.97413,2.97784,43010000.0
2008-12-01 01:20:00,2.97828,2.97971,2.97508,2.97795,33250000.0
2008-12-01 01:25:00,2.97821,2.97997,2.9741,2.97493,52000000.0
2008-12-01 01:30:00,2.97528,2.98622,2.97299,2.98421,75630000.0
2008-12-01 01:35:00,2.98527,2.9876,2.98274,2.98671,38500000.0
2008-12-01 01:40:00,2.98129,2.99919,2.9806,2.98357,40760000.0
2008-12-01 01:45:00,2.98252,2.9927,2.97947,2.99025,45250000.0
2008-12-01 01:50:00,2.98764,2.99243,2.98492,2.99243,36750000.0
2008-12-01 01:55:00,2.99191,2.9942,2.98789,2.9942,32000000.0
2008-12-01 02:00:00,2.99392,2.99593,2.99034,2.99424,32260000.0
2008-12-01 02:05:00,2.99516,2.9957,2.98863,2.99174,33750000.0
2008-12-01 02:10:00,2.99369,2.99442,2.98434,2.9883,42380000.0
2008-12-01 02:15:00,2.98788,2.99185,2.98635,2.98869,36750000.0
2008-12-01 02:20:00,2.99083,2.99297,2.98174,2.98981,46260000.0
2008-12-01 02:25:00,2.98947,2.99187,2.98395,2.98739,59130000.0
2008-12-01 02:30:00,2.98817,2.99342,2.98685,2.99225,59260000.0
2008-12-01 02:35:00,2.99203,2.99203,2.98465,2.98966,44880000.0
2008-12-01 02:40:00,2.99031,2.99031,2.98421,2.98662,43130000.0
2008-12-01 02:45:00,2.98687,2.99027,2.98553,2.98779,41010000.0
2008-12-01 02:50:00,2.98839,2.99313,2.98312,2.99013,42750000.0
2008-12-01 02:55:00,2.99541,2.99633,2.99039,2.99154,39760000.0
2008-12-01 03:00:00,2.99517,2.99567,2.99007,2.99496,44500000.0
2008-12-01 03:05:00,2.99342,2.99494,2.98762,2.99399,50510000.0
2008-12-01 03:10:00,2.99365,2.99652,2.99061,2.99443,38880000.0
2008-12-01 03:15:00,2.99689,2.99689,2.98953,2.99379,40880000.0
2008-12-01 03:20:00,2.9936,2.9971,2.98986,2.99142,43250000.0
2008-12-01 03:25:00,2.99214,2.99459,2.98542,2.99162,39750000.0
2008-12-01 03:30:00,2.9888,2.99253,2.98466,2.99012,40880000.0
2008-12-01 03:35:00,2.98922,2.99569,2.98497,2.99163,51000000.0
2008-12-01 03:40:00,2.99154,2.99255,2.98393,2.9891,40630000.0
2008-12-01 03:45:00,2.98797,2.99107,2.98511,2.98971,49260000.0
2008-12-01 03:50:00,2.99015,2.99074,2.98557,2.98966,50520000.0
2008-12-01 03:55:00,2.99058,2.99145,2.98502,2.98933,37760000.0
2008-12-01 04:00:00,2.99061,2.9925,2.98551,2.9911,42630000.0
2008-12-01 04:05:00,2.99076,2.99344,2.98566,2.99153,37500000.0
2008-12-01 04:10:00,2.99313,2.99313,2.98505,2.98841,36750000.0
2008-12-01 04:15:00,2.99056,2.99297,2.98729,2.99034,37750000.0
2008-12-01 04:20:00,2.99196,2.99273,2.98738,2.99273,39630000.0
2008-12-01 04:25:00,2.99268,2.99561,2.98669,2.98669,39750000.0
2008-12-01 04:30:00,2.99171,2.99362,2.98803,2.99078,41130000.0
2008-12-01 04:35:00,2.99069,2.99276,2.98614,2.98957,39000000.0
2008-12-01 04:40:00,2.99152,2.99233,2.98643,2.99067,43250000.0
2008-12-01 04:45:00,2.9905,2.99331,2.98439,2.9876,46130000.0
2008-12-01 04:50:00,2.98784,2.99282,2.98201,2.98592,40130000.0
2008-12-01 04:55:00,2.98467,2.98725,2.98108,2.98534,42380000.0
2008-12-01 05:00:00,2.98734,2.98824,2.98323,2.98654,50380000.0
2008-12-01 05:05:00,2.98475,2.98848,2.98363,2.98784,49630000.0
2008-12-01 05:10:00,2.98586,2.9882,2.98146,2.98672,55000000.0
2008-12-01 05:15:00,2.98671,2.9872,2.98113,2.98408,45500000.0
2008-12-01 05:20:00,2.98725,2.98788,2.9805,2.9853,42380000.0
2008-12-01 05:25:00,2.98776,2.9888,2.98188,2.98476,43630000.0
2008-12-01 05:30:00,2.98357,2.98865,2.98221,2.98781,57760000.0
2008-12-01 05:35:00,2.98729,2.99041,2.98411,2.98938,40250000.0
2008-12-01 05:40:00,2.98801,2.99226,2.98321,2.99202,39750000.0
2008-12-01 05:45:00,2.99226,2.99226,2.98536,2.98869,70510000.0
2008-12-01 05:50:00,2.98746,2.99356,2.98588,2.98869,49250000.0
2008-12-01 05:55:00,2.9888,2.99228,2.98613,2.99209,29500000.0
2008-12-01 06:00:00,2.98675,2.99246,2.98675,2.99014,35880000.0
2008-12-01 06:05:00,2.99142,2.99151,2.98633,2.98826,38630000.0
2008-12-01 06:10:00,2.98776,2.99045,2.98281,2.98883,47250000.0
2008-12-01 06:15:00,2.99033,2.99146,2.98415,2.99146,40380000.0
2008-12-01 06:20:00,2.9905,2.99197,2.98267,2.98267,42500000.0
2008-12-01 06:25:00,2.99088,2.99283,2.98497,2.99023,44390000.0
2008-12-01 06:30:00,2.99085,2.99186,2.98608,2.98906,37000000.0
2008-12-01 06:35:00,2.98832,2.99193,2.98413,2.98816,42750000.0
2008-12-01 06:40:00,2.98359,2.9905,2.98251,2.98336,36880000.0
2008-12-01 06:45:00,2.98055,2.98636,2.98055,2.98311,36640000.0
2008-12-01 06:50:00,2.98437,2.98576,2.98028,2.98464,45130000.0
2008-12-01 06:55:00,2.98441,2.9852,2.97998,2.98345,42630000.0
2008-12-01 07:00:00,2.98375,2.98468,2.97771,2.98158,55630000.0
2008-12-01 07:05:00,2.98202,2.98478,2.97892,2.98086,48380000.0
2008-12-01 07:10:00,2.98334,2.98521,2.97683,2.98379,39500000.0
2008-12-01 07:15:00,2.9858,2.98632,2.98,2.98192,59640000.0
2008-12-01 07:20:00,2.98024,2.98536,2.98024,2.98345,42000000.0
2008-12-01 07:25:00,2.98406,2.9845,2.97829,2.98335,45630000.0
2008-12-01 07:30:00,2.98404,2.98798,2.98274,2.98734,49390000.0
2008-12-01 07:35:00,2.98482,2.98727,2.98034,2.9819,47380000.0
2008-12-01 07:40:00,2.98245,2.98608,2.97687,2.98261,42890000.0
2008-12-01 07:45:00,2.98414,2.98516,2.97895,2.98254,42500000.0
2008-12-01 07:50:00,2.9823,2.98493,2.97866,2.98441,48520000.0
2008-12-01 07:55:00,2.98438,2.98514,2.98168,2.98307,44890000.0
2008-12-01 08:00:00,2.98213,2.98382,2.97772,2.98125,55890000.0
2008-12-01 08:05:00,2.98121,2.98322,2.97724,2.98322,51130000.0
2008-12-01 08:10:00,2.98226,2.98532,2.97852,2.98295,38510000.0
2008-12-01 08:15:00,2.98384,2.98459,2.9787,2.98276,39760000.0
2008-12-01 08:20:00,2.98334,2.9838,2.97765,2.98107,36500000.0
2008-12-01 08:25:00,2.98257,2.98459,2.97794,2.98327,54500000.0
2008-12-01 08:30:00,2.98296,2.98461,2.97588,2.98104,39380000.0
2008-12-01 08:35:00,2.9816,2.98776,2.97888,2.98241,44140000.0
2008-12-01 08:40:00,2.97904,2.98486,2.97687,2.97835,63630000.0
2008-12-01 08:45:00,2.98126,2.98466,2.97769,2.98129,48130000.0
2008-12-01 08:50:00,2.98141,2.98234,2.97595,2.97981,47890000.0
2008-12-01 08:55:00,2.98187,2.98356,2.97678,2.98098,50000000.0
2008-12-01 09:00:00,2.97981,2.98401,2.97834,2.98081,41630000.0
2008-12-01 09:05:00,2.98351,2.98904,2.98228,2.98607,50140000.0
2008-12-01 09:10:00,2.98827,2.98944,2.98268,2.98701,44130000.0
2008-12-01 09:15:00,2.98841,2.98841,2.98262,2.98614,46250000.0
2008-12-01 09:20:00,2.98602,2.98602,2.97919,2.98371,46380000.0
2008-12-01 09:25:00,2.97957,2.98555,2.97208,2.98515,55750000.0
2008-12-01 09:30:00,2.98636,2.98659,2.97847,2.98102,30250000.0
2008-12-01 09:35:00,2.9827,2.99755,2.9796,2.98592,46140000.0
2008-12-01 09:40:00,2.98653,2.98866,2.98238,2.98821,53390000.0
2008-12-01 09:45:00,2.98886,2.99333,2.9849,2.99063,38750000.0
2008-12-01 09:50:00,2.9906,3.00023,2.9896,2.99784,45500000.0
2008-12-01 09:55:00,2.99713,3.00364,2.99247,3.00276,58140000.0
2008-12-01 10:00:00,3.00353,3.00353,2.99207,2.99582,41750000.0
2008-12-01 10:05:00,2.99565,3.003,2.99328,3.00276,53630000.0
2008-12-01 10:10:00,3.00316,3.00513,2.99901,3.00204,45880000.0
2008-12-01 10:15:00,3.00315,3.00687,3.00174,3.00687,44760000.0
2008-12-01 10:20:00,3.00674,3.01678,3.00658,3.0114,39500000.0
2008-12-01 10:25:00,3.01306,3.02881,3.01306,3.02523,45880000.0
2008-12-01 10:30:00,3.02603,3.02697,3.01734,3.02015,44000000.0
2008-12-01 10:35:00,3.02243,3.02257,3.01688,3.02067,44630000.0
2008-12-01 10:40:00,3.01893,3.02115,3.01452,3.01619,41750000.0
2008-12-01 10:45:00,3.01326,3.0172,3.00852,3.00852,33510000.0
2008-12-01 10:50:00,3.01372,3.01655,3.0112,3.01585,50260000.0
2008-12-01 10:55:00,3.01478,3.01565,3.00615,3.01013,46880000.0
2008-12-01 11:00:00,3.01182,3.01532,3.00554,3.01413,48510000.0
2008-12-01 11:05:00,3.01223,3.01519,3.00898,3.01492,37760000.0
2008-12-01 11:10:00,3.01534,3.01868,3.00847,3.01868,39750000.0
2008-12-01 11:15:00,3.01745,3.02252,3.0124,3.02207,39380000.0
2008-12-01 11:20:00,3.02173,3.03889,3.02134,3.03623,52630000.0
2008-12-01 11:25:00,3.0351,3.03519,3.02751,3.03375,48750000.0
2008-12-01 11:30:00,3.03446,3.04395,3.03277,3.03892,43130000.0
2008-12-01 11:35:00,3.03842,3.03929,3.0235,3.03271,42880000.0
2008-12-01 11:40:00,3.03121,3.03524,3.02617,3.02822,44380000.0
2008-12-01 11:45:00,3.0295,3.02982,3.02177,3.02337,49640000.0
2008-12-01 11:50:00,3.0244,3.03173,3.02339,3.02913,37750000.0
2008-12-01 11:55:00,3.02749,3.03675,3.02578,3.0353,41510000.0
2008-12-01 12:00:00,3.0356,3.04324,3.03376,3.04116,42260000.0
2008-12-01 12:05:00,3.04277,3.05316,3.03671,3.05201,45630000.0
2008-12-01 12:10:00,3.05095,3.05186,3.04312,3.04776,60380000.0
2008-12-01 12:15:00,3.04549,3.05635,3.04549,3.05607,42510000.0
2008-12-01 12:20:00,3.05438,3.05645,3.0422,3.04776,45510000.0
2008-12-01 12:25:00,3.04926,3.05106,3.04469,3.0469,46630000.0
2008-12-01 12:30:00,3.04628,3.04792,3.04202,3.04781,39760000.0
2008-12-01 12:35:00,3.04635,3.04989,3.04231,3.04923,43630000.0
2008-12-01 12:40:00,3.04445,3.04856,3.04052,3.04052,46510000.0
2008-12-01 12:45:00,3.04204,3.04557,3.03818,3.04409,49630000.0
2008-12-01 12:50:00,3.04341,3.04828,3.04233,3.04725,41380000.0
2008-12-01 12:55:00,3.04575,3.04886,3.04277,3.04607,53880000.0
2008-12-01 13:00:00,3.04684,3.04684,3.04024,3.04236,47130000.0
2008-12-01 13:05:00,3.04415,3.04518,3.03698,3.0395,55510000.0
2008-12-01 13:10:00,3.04053,3.0415,3.03286,3.04086,48500000.0
2008-12-01 13:15:00,3.0412,3.04365,3.0349,3.03573,37630000.0
2008-12-01 13:20:00,3.03432,3.03821,3.0333,3.03574,51380000.0
2008-12-01 13:25:00,3.03639,3.03711,3.02893,3.03249,43500000.0
2008-12-01 13:30:00,3.03246,3.03528,3.02825,3.03245,42390000.0
2008-12-01 13:35:00,3.0306,3.0323,3.02486,3.02561,43000000.0
2008-12-01 13:40:00,3.028,3.03521,3.02744,3.03425,40640000.0
2008-12-01 13:45:00,3.03135,3.03742,3.02947,3.03407,50260000.0
2008-12-01 13:50:00,3.03574,3.03716,3.03128,3.03431,40010000.0
2008-12-01 13:55:00,3.03612,3.04194,3.03208,3.04079,48000000.0
2008-12-01 14:00:00,3.03699,3.04019,3.03092,3.0373,47500000.0
2008-12-01 14:05:00,3.03524,3.03946,3.03101,3.03514,40630000.0
2008-12-01 14:10:00,3.03805,3.04026,3.03311,3.04026,40140000.0
2008-12-01 14:15:00,3.03807,3.04625,3.036,3.04464,54000000.0
2008-12-01 14:20:00,3.04531,3.04682,3.0385,3.045,41750000.0
2008-12-01 14:25:00,3.04401,3.05199,3.04114,3.04114,45380000.0
2008-12-01 14:30:00,3.04224,3.05101,3.04084,3.05051,44630000.0
2008-12-01 14:35:00,3.05164,3.05507,3.04672,3.04916,50130000.0
2008-12-01 14:40:00,3.05302,3.05623,3.05036,3.05168,39510000.0
2008-12-01 14:45:00,3.05267,3.05308,3.04602,3.04866,43760000.0
2008-12-01 14:50:00,3.04753,3.05106,3.0397,3.0397,43890000.0
2008-12-01 14:55:00,3.04334,3.04573,3.03785,3.04037,54510000.0
2008-12-01 15:00:00,3.03967,3.04178,3.0327,3.03463,47140000.0
2008-12-01 15:05:00,3.03663,3.03883,3.03151,3.03747,53380000.0
2008-12-01 15:10:00,3.03983,3.04449,3.0347,3.04278,41380000.0
2008-12-01 15:15:00,3.04212,3.04408,3.03237,3.03237,49500000.0
2008-12-01 15:20:00,3.03631,3.04323,3.0328,3.04323,48630000.0
2008-12-01 15:25:00,3.04302,3.04613,3.03859,3.03917,37510000.0
2008-12-01 15:30:00,3.03824,3.04236,3.03424,3.0401,46500000.0
2008-12-01 15:35:00,3.03967,3.04582,3.0358,3.04027,47500000.0
2008-12-01 15:40:00,3.04232,3.04751,3.03701,3.04523,40130000.0
2008-12-01 15:45:00,3.04474,3.05372,3.04348,3.05372,37760000.0
2008-12-01 15:50:00,3.05246,3.05539,3.04867,3.05424,49000000.0
2008-12-01 15:55:00,3.05615,3.06008,3.051,3.05235,41640000.0
2008-12-01 16:00:00,3.05136,3.05271,3.04509,3.04956,46750000.0
2008-12-01 16:05:00,3.05078,3.05098,3.03904,3.04749,52000000.0
2008-12-01 16:10:00,3.04525,3.04702,3.03404,3.04034,45000000.0
2008-12-01 16:15:00,3.03749,3.04102,3.03135,3.03669,46880000.0
2008-12-01 16:20:00,3.03776,3.04709,3.03693,3.03693,41760000.0
2008-12-01 16:25:00,3.03977,3.04033,3.03284,3.03717,43880000.0
2008-12-01 16:30:00,3.03675,3.03739,3.03116,3.03469,48260000.0
2008-12-01 16:35:00,3.03486,3.0366,3.02933,3.03301,55750000.0
2008-12-01 16:40:00,3.0344,3.03794,3.03082,3.03576,48380000.0
2008-12-01 16:45:00,3.03469,3.03816,3.03125,3.03726,54500000.0
2008-12-01 16:50:00,3.03756,3.03833,3.03059,3.03596,44380000.0
2008-12-01 16:55:00,3.03533,3.03659,3.02981,3.03402,49510000.0
2008-12-01 17:00:00,3.03485,3.03521,3.0274,3.03059,51760000.0
2008-12-01 17:05:00,3.02975,3.03412,3.02967,3.03008,45640000.0
2008-12-01 17:10:00,3.02906,3.03425,3.02701,3.03425,45250000.0
2008-12-01 17:15:00,3.03381,3.03817,3.0212,3.02575,41630000.0
2008-12-01 17:20:00,3.0265,3.0288,3.01877,3.02393,50510000.0
2008-12-01 17:25:00,3.02318,3.02965,3.02073,3.02617,53510000.0
2008-12-01 17:30:00,3.02985,3.03841,3.02886,3.03363,46140000.0
2008-12-01 17:35:00,3.0322,3.03419,3.02476,3.027,47510000.0
2008-12-01 17:40:00,3.02916,3.03021,3.02046,3.02335,37890000.0
2008-12-01 17:45:00,3.02518,3.02518,3.01184,3.01993,35130000.0
2008-12-01 17:50:00,3.02021,3.032,3.01857,3.02591,51000000.0
2008-12-01 17:55:00,3.02491,3.02871,3.02252,3.02799,59880000.0
2008-12-01 18:00:00,3.02761,3.02791,3.01648,3.02391,68640000.0
2008-12-01 18:05:00,3.02445,3.02835,3.02222,3.02727,39010000.0
2008-12-01 18:10:00,3.02635,3.03029,3.02058,3.02509,38250000.0
2008-12-01 18:15:00,3.02591,3.02779,3.0199,3.02136,46380000.0
2008-12-01 18:20:00,3.02226,3.02226,3.00989,3.01575,46760000.0
2008-12-01 18:25:00,3.01458,3.01878,3.00936,3.01255,43140000.0
2008-12-01 18:30:00,3.01258,3.01423,3.00502,3.00925,53630000.0
2008-12-01 18:35:00,3.01103,3.01433,3.00589,3.01157,50260000.0
2008-12-01 18:40:00,3.01222,3.01319,3.00717,3.01189,51880000.0
2008-12-01 18:45:00,3.0101,3.0141,3.00146,3.00591,40130000.0
2008-12-01 18:50:00,3.00578,3.00717,3.00229,3.00427,44880000.0
2008-12-01 18:55:00,3.00861,3.00989,3.0036,3.00812,44260000.0
2008-12-01 19:00:00,3.0064,3.00873,2.99994,3.00487,43630000.0
2008-12-01 19:05:00,3.0068,3.00696,2.99291,2.99599,38880000.0
2008-12-01 19:10:00,2.99462,3.00005,2.9903,3.00005,46010000.0
2008-12-01 19:15:00,2.99966,3.00651,2.99714,2.99869,43500000.0
2008-12-01 19:20:00,2.99896,3.0027,2.99864,3.00131,44130000.0
2008-12-01 19:25:00,2.99923,3.00224,2.99527,3.00083,46500000.0
2008-12-01 19:30:00,3.0017,3.00588,2.99387,3.00205,42130000.0
2008-12-01 19:35:00,3.00222,3.00711,3.00109,3.00677,49000000.0
2008-12-01 19:40:00,3.00751,3.00829,3.00105,3.00716,49000000.0
2008-12-01 19:45:00,3.00779,3.00779,2.99643,2.99785,49010000.0
2008-12-01 19:50:00,3.00258,3.00638,2.99844,3.00513,38250000.0
2008-12-01 19:55:00,3.00326,3.00653,2.99879,3.00465,51380000.0
2008-12-01 20:00:00,3.00341,3.00638,3.00024,3.00412,51500000.0
2008-12-01 20:05:00,3.00476,3.00476,2.99585,3.00241,45390000.0
2008-12-01 20:10:00,2.9989,3.00054,2.99232,2.99232,47130000.0
2008-12-01 20:15:00,2.99828,3.00884,2.9941,3.00183,46140000.0
2008-12-01 20:20:00,3.00198,3.00244,2.99547,2.99863,50000000.0
2008-12-01 20:25:00,3.00002,3.00153,2.99709,3.00087,51890000.0
2008-12-01 20:30:00,2.99976,3.00143,2.99392,2.99949,62630000.0
2008-12-01 20:35:00,2.9946,3.00434,2.99221,3.0036,39750000.0
2008-12-01 20:40:00,3.00339,3.0105,2.99827,3.00516,47500000.0
2008-12-01 20:45:00,3.00489,3.00528,2.99832,3.00163,40020000.0
2008-12-01 20:50:00,2.99806,3.00469,2.99725,2.99763,51500000.0
2008-12-01 20:55:00,3.00119,3.00218,2.9939,2.9967,37130000.0
2008-12-01 21:00:00,2.99744,3.00172,2.99297,3.00071,51010000.0
2008-12-01 21:05:00,2.99933,3.00378,2.99399,2.999,46390000.0
2008-12-01 21:10:00,3.00089,3.0034,2.9955,3.00317,50630000.0
2008-12-01 21:15:00,3.0044,3.0115,2.99779,3.00945,43510000.0
2008-12-01 21:20:00,3.01136,3.01201,3.00605,3.0114,50750000.0
2008-12-01 21:25:00,3.00931,3.0156,3.00799,3.01454,50630000.0
2008-12-01 21:30:00,3.01344,3.016,3.00746,3.01213,53500000.0
2008-12-01 21:35:00,3.00984,3.01489,3.00756,3.01289,50130000.0
2008-12-01 21:40:00,3.01351,3.01515,3.0052,3.00927,41880000.0
2008-12-01 21:45:00,3.00891,3.01013,3.00516,3.00878,46880000.0
2008-12-01 21:50:00,3.00891,3.00957,3.00224,3.00357,51500000.0
2008-12-01 21:55:00,3.00223,3.00405,2.99597,2.99634,51250000.0
2008-12-01 22:00:00,3.00105,3.00403,2.99818,3.00207,38130000.0
2008-12-01 22:05:00,3.00421,3.00421,2.99673,3.00259,49510000.0
2008-12-01 22:10:00,3.00384,3.00478,3.00047,3.00397,41380000.0
2008-12-01 22:15:00,3.00481,3.00593,2.9996,3.00522,36000000.0
2008-12-01 22:20:00,3.00493,3.00943,3.00011,3.00903,43140000.0
2008-12-01 22:25:00,3.01002,3.01054,3.00191,3.00785,40010000.0
2008-12-01 22:30:00,3.00888,3.01497,3.00469,3.00918,49000000.0
2008-12-01 22:35:00,3.01091,3.01204,3.00485,3.01051,51390000.0
2008-12-01 22:40:00,3.01181,3.01339,3.00601,3.01224,45760000.0
2008-12-01 22:45:00,3.01417,3.01785,3.01127,3.01536,42130000.0
2008-12-01 22:50:00,3.01599,3.02179,3.01161,3.02162,54890000.0
2008-12-01 22:55:00,3.01939,3.02682,3.01707,3.02496,47880000.0
2008-12-01 23:00:00,3.02559,3.02559,3.01389,3.01922,47500000.0
2008-12-01 23:05:00,3.0194,3.02059,3.01415,3.01699,39510000.0
2008-12-01 23:10:00,3.01781,3.02248,3.01575,3.01966,39390000.0
2008-12-01 23:15:00,3.01931,3.02411,3.01614,3.02182,55390000.0
2008-12-01 23:20:00,3.02116,3.02482,3.01732,3.01984,38260000.0
2008-12-01 23:25:00,3.01608,3.02593,3.01608,3.02155,34880000.0
2008-12-01 23:30:00,3.02348,3.02483,3.01873,3.02187,50130000.0
2008-12-01 23:35:00,3.02125,3.02468,3.01856,3.0232,41880000.0
2008-12-01 23:40:00,3.02433,3.02567,3.02026,3.02365,46630000.0
2008-12-01 23:45:00,3.02386,3.02545,3.01998,3.0214,49380000.0
2008-12-01 23:50:00,3.02448,3.02661,3.01719,3.02513,38750000.0
2008-12-01 23:55:00,3.02161,3.02619,3.02117,3.02528,37380000.0
2008-12-02 00:00:00,3.02499,3.02585,3.02074,3.02479,38880000.0
2008-12-02 00:05:00,3.02467,3.02502,3.01825,3.01965,42880000.0
2008-12-02 00:10:00,3.02355,3.02446,3.02049,3.02126,36250000.0
2008-12-02 00:15:00,3.02047,3.02301,3.01623,3.01636,37760000.0
2008-12-02 00:20:00,3.01773,3.02177,3.0139,3.02177,41760000.0
2008-12-02 00:25:00,3.02005,3.02211,3.01613,3.02078,53010000.0
2008-12-02 00:30:00,3.02012,3.02262,3.01618,3.01977,44130000.0
2008-12-02 00:35:00,3.01851,3.02202,3.01628,3.02143,46010000.0
2008-12-02 00:40:00,3.01877,3.02298,3.01676,3.01964,40880000.0
2008-12-02 00:45:00,3.02005,3.02346,3.01789,3.02021,55000000.0
2008-12-02 00:50:00,3.02247,3.02318,3.01772,3.02278,37880000.0
2008-12-02 00:55:00,3.02227,3.02349,3.01673,3.02255,47500000.0
2008-12-02 01:00:00,3.02323,3.02904,3.01907,3.02347,49760000.0
2008-12-02 01:05:00,3.02131,3.02451,3.01932,3.02222,37880000.0
2008-12-02 01:10:00,3.02339,3.02489,3.018,3.02417,44500000.0
2008-12-02 01:15:00,3.02412,3.02922,3.01912,3.02922,54880000.0
2008-12-02 01:20:00,3.02766,3.03045,3.02174,3.02589,36630000.0
2008-12-02 01:25:00,3.02803,3.0311,3.02446,3.02788,59510000.0
2008-12-02 01:30:00,3.03026,3.03104,3.02447,3.02821,44380000.0
2008-12-02 01:35:00,3.03138,3.03173,3.02353,3.02778,39000000.0
2008-12-02 01:40:00,3.02762,3.03045,3.02168,3.0301,51130000.0
2008-12-02 01:45:00,3.02835,3.03055,3.02235,3.02708,57130000.0
2008-12-02 01:50:00,3.02519,3.02867,3.02191,3.02484,49500000.0
2008-12-02 01:55:00,3.0218,3.02773,3.01974,3.02682,41000000.0
2008-12-02 02:00:00,3.02905,3.02905,3.02161,3.02614,28890000.0
2008-12-02 02:05:00,3.02798,3.02928,3.0211,3.02283,33010000.0
2008-12-02 02:10:00,3.02588,3.02704,3.02099,3.02351,38380000.0
2008-12-02 02:15:00,3.02301,3.02591,3.02086,3.02086,36010000.0
2008-12-02 02:20:00,3.0249,3.02542,3.01817,3.02442,44130000.0
2008-12-02 02:25:00,3.02253,3.02498,3.01772,3.02004,69010000.0
2008-12-02 02:30:00,3.01931,3.02362,3.0176,3.02165,53630000.0
2008-12-02 02:35:00,3.02196,3.02216,3.01666,3.02017,38250000.0
2008-12-02 02:40:00,3.02054,3.02188,3.01656,3.02085,39000000.0
2008-12-02 02:45:00,3.01989,3.02101,3.01332,3.01687,42750000.0
2008-12-02 02:50:00,3.01826,3.02612,3.01402,3.02234,47000000.0
2008-12-02 02:55:00,3.02393,3.02735,3.02008,3.02175,35500000.0
2008-12-02 03:00:00,3.02559,3.02629,3.01826,3.02256,42630000.0
2008-12-02 03:05:00,3.02257,3.02728,3.01775,3.02695,54130000.0
2008-12-02 03:10:00,3.02738,3.02939,3.02448,3.02625,43270000.0
2008-12-02 03:15:00,3.02832,3.02832,3.02267,3.02632,43270000.0
2008-12-02 03:20:00,3.0262,3.02636,3.01939,3.0232,45130000.0
2008-12-02 03:25:00,3.02276,3.02439,3.01755,3.02229,39510000.0
2008-12-02 03:30:00,3.01926,3.02428,3.01827,3.01969,41130000.0
2008-12-02 03:35:00,3.0233,3.02573,3.02061,3.02457,40760000.0
2008-12-02 03:40:00,3.02498,3.02498,3.01879,3.02092,45260000.0
2008-12-02 03:45:00,3.02258,3.0236,3.01623,3.01961,47880000.0
2008-12-02 03:50:00,3.02017,3.02075,3.01254,3.01735,42500000.0
2008-12-02 03:55:00,3.01794,3.02051,3.014,3.01983,43260000.0
2008-12-02 04:00:00,3.02031,3.02044,3.01532,3.01945,41630000.0
2008-12-02 04:05:00,3.02067,3.02257,3.01539,3.0208,43000000.0
2008-12-02 04:10:00,3.02055,3.02192,3.0144,3.01986,34130000.0
2008-12-02 04:15:00,3.02013,3.02107,3.01629,3.01877,43260000.0
2008-12-02 04:20:00,3.02003,3.02056,3.01551,3.01849,48250000.0
2008-12-02 04:25:00,3.02023,3.02023,3.01192,3.01192,35000000.0
2008-12-02 04:30:00,3.01953,3.0217,3.01479,3.01933,41260000.0
2008-12-02 04:35:00,3.01951,3.01993,3.01368,3.01682,36250000.0
2008-12-02 04:40:00,3.018,3.02031,3.01424,3.01938,42130000.0
2008-12-02 04:45:00,3.019,3.02069,3.01682,3.01848,50130000.0
2008-12-02 04:50:00,3.02115,3.02239,3.01495,3.02179,36630000.0
2008-12-02 04:55:00,3.02086,3.02233,3.01608,3.02126,44890000.0
2008-12-02 05:00:00,3.02226,3.02282,3.01703,3.01987,56250000.0
2008-12-02 05:05:00,3.01816,3.02186,3.01805,3.01915,48750000.0
2008-12-02 05:10:00,3.02133,3.02211,3.01604,3.01839,53260000.0
2008-12-02 05:15:00,3.0208,3.0208,3.01343,3.02007,31880000.0
2008-12-02 05:20:00,3.02161,3.02174,3.01478,3.01954,41380000.0
2008-12-02 05:25:00,3.02138,3.0214,3.0162,3.01785,43000000.0
2008-12-02 05:30:00,3.01822,3.02127,3.01607,3.02022,51130000.0
2008-12-02 05:35:00,3.0189,3.02186,3.01496,3.02186,38630000.0
2008-12-02 05:40:00,3.01871,3.02188,3.01481,3.02155,39250000.0
2008-12-02 05:45:00,3.02111,3.02346,3.01801,3.02162,58130000.0
2008-12-02 05:50:00,3.02112,3.02504,3.01761,3.02108,52260000.0
2008-12-02 05:55:00,3.02267,3.02421,3.01726,3.02421,60130000.0
2008-12-02 06:00:00,3.01866,3.02474,3.01866,3.02371,48130000.0
2008-12-02 06:05:00,3.02365,3.02365,3.01717,3.01949,36130000.0
2008-12-02 06:10:00,3.0176,3.02107,3.01541,3.01901,51880000.0
2008-12-02 06:15:00,3.02091,3.02185,3.01684,3.02185,36630000.0
2008-12-02 06:20:00,3.01939,3.02299,3.01674,3.01676,39380000.0
2008-12-02 06:25:00,3.02274,3.02493,3.01688,3.0224,41380000.0
2008-12-02 06:30:00,3.02278,3.02278,3.01393,3.02075,33880000.0
2008-12-02 06:35:00,3.01856,3.02223,3.01543,3.02034,38500000.0
2008-12-02 06:40:00,3.02001,3.02113,3.01229,3.01662,34750000.0
2008-12-02 06:45:00,3.01366,3.01818,3.01347,3.01433,43010000.0
2008-12-02 06:50:00,3.01698,3.01951,3.01413,3.01875,51380000.0
2008-12-02 06:55:00,3.01818,3.01928,3.01197,3.01342,50880000.0
2008-12-02 07:00:00,3.01549,3.01733,3.00952,3.01557,53250000.0
2008-12-02 07:05:00,3.01462,3.01918,3.01332,3.01646,33130000.0
2008-12-02 07:10:00,3.0181,3.02021,3.01208,3.017,38130000.0
2008-12-02 07:15:00,3.01661,3.01937,3.01312,3.01718,59260000.0
2008-12-02 07:20:00,3.01474,3.01876,3.01453,3.0168,39140000.0
2008-12-02 07:25:00,3.01734,3.02,3.01365,3.01778,49760000.0
2008-12-02 07:30:00,3.01779,3.02033,3.01287,3.02033,47500000.0
2008-12-02 07:35:00,3.01875,3.02121,3.01557,3.01619,47630000.0
2008-12-02 07:40:00,3.01925,3.02157,3.01269,3.01872,45750000.0
2008-12-02 07:45:00,3.02116,3.02455,3.01672,3.02315,46260000.0
2008-12-02 07:50:00,3.02362,3.02479,3.01649,3.02161,56630000.0
2008-12-02 07:55:00,3.02311,3.02816,3.02075,3.02816,47140000.0
2008-12-02 08:00:00,3.02727,3.02853,3.02097,3.02665,56380000.0
2008-12-02 08:05:00,3.02658,3.02695,3.01878,3.02572,42630000.0
2008-12-02 08:10:00,3.02388,3.02694,3.02035,3.02611,41760000.0
2008-12-02 08:15:00,3.02486,3.02613,3.01832,3.02338,40250000.0
2008-12-02 08:20:00,3.02313,3.02394,3.01895,3.02233,37000000.0
2008-12-02 08:25:00,3.02415,3.02576,3.01895,3.02526,47630000.0
2008-12-02 08:30:00,3.02521,3.02609,3.01693,3.02176,42880000.0
2008-12-02 08:35:00,3.02515,3.02515,3.01225,3.02072,47130000.0
2008-12-02 08:40:00,3.01617,3.02293,3.01448,3.01926,63630000.0
2008-12-02 08:45:00,3.02016,3.02481,3.01838,3.02282,43880000.0
2008-12-02 08:50:00,3.02351,3.02569,3.01908,3.02279,51500000.0
2008-12-02 08:55:00,3.02131,3.02615,3.01682,3.02615,49630000.0
2008-12-02 09:00:00,3.02552,3.02963,3.02214,3.02696,48010000.0
2008-12-02 09:05:00,3.03029,3.03428,3.02393,3.02498,45510000.0
2008-12-02 09:10:00,3.02548,3.0274,3.01671,3.02254,45250000.0
2008-12-02 09:15:00,3.02294,3.0281,3.01553,3.02399,46260000.0
2008-12-02 09:20:00,3.02682,3.03526,3.02302,3.03526,47130000.0
2008-12-02 09:25:00,3.03218,3.0392,3.02592,3.03426,60380000.0
2008-12-02 09:30:00,3.03208,3.04186,3.02909,3.03909,35760000.0
2008-12-02 09:35:00,3.04052,3.04727,3.03704,3.0429,43250000.0
2008-12-02 09:40:00,3.04555,3.04763,3.04064,3.04439,60880000.0
2008-12-02 09:45:00,3.04658,3.04706,3.04076,3.04468,37750000.0
2008-12-02 09:50:00,3.04384,3.05223,3.04212,3.05055,43130000.0
2008-12-02 09:55:00,3.05018,3.05165,3.04267,3.04792,53010000.0
2008-12-02 10:00:00,3.04594,3.04896,3.03721,3.0482,46750000.0
2008-12-02 10:05:00,3.04644,3.05391,3.04131,3.05391,43880000.0
2008-12-02 10:10:00,3.05507,3.05811,3.04777,3.05784,53130000.0
2008-12-02 10:15:00,3.05905,3.06034,3.05444,3.05824,42510000.0
2008-12-02 10:20:00,3.05766,3.05848,3.04931,3.05139,40880000.0
2008-12-02 10:25:00,3.05382,3.05669,3.04683,3.05022,43130000.0
2008-12-02 10:30:00,3.04518,3.05021,3.04189,3.04642,43750000.0
2008-12-02 10:35:00,3.04858,3.05227,3.04468,3.05213,44750000.0
2008-12-02 10:40:00,3.05206,3.05465,3.0498,3.05139,50630000.0
2008-12-02 10:45:00,3.0471,3.05264,3.0471,3.04792,38880000.0
2008-12-02 10:50:00,3.0528,3.05918,3.05161,3.05625,44760000.0
2008-12-02 10:55:00,3.05488,3.05796,3.05052,3.0562,45510000.0
2008-12-02 11:00:00,3.05657,3.05781,3.05122,3.05445,41500000.0
2008-12-02 11:05:00,3.05071,3.05405,3.04262,3.04651,40630000.0
2008-12-02 11:10:00,3.04823,3.04823,3.03982,3.04759,39270000.0
2008-12-02 11:15:00,3.04709,3.04709,3.03901,3.04501,50880000.0
2008-12-02 11:20:00,3.04512,3.04549,3.03604,3.04334,45760000.0
2008-12-02 11:25:00,3.04328,3.04328,3.03383,3.03766,47500000.0
2008-12-02 11:30:00,3.03645,3.03898,3.03353,3.03886,49640000.0
2008-12-02 11:35:00,3.03836,3.04187,3.03269,3.03734,46630000.0
2008-12-02 11:40:00,3.03404,3.0384,3.03056,3.03439,47260000.0
2008-12-02 11:45:00,3.03538,3.03987,3.03126,3.03452,44890000.0
2008-12-02 11:50:00,3.03516,3.03662,3.02991,3.03455,41630000.0
2008-12-02 11:55:00,3.03391,3.03564,3.02012,3.02932,45000000.0
2008-12-02 12:00:00,3.02738,3.03092,3.02345,3.02682,39000000.0
2008-12-02 12:05:00,3.02525,3.02549,3.0142,3.02231,46880000.0
2008-12-02 12:10:00,3.02355,3.02409,3.01556,3.02087,49000000.0
2008-12-02 12:15:00,3.01837,3.02167,3.01186,3.01925,40010000.0
2008-12-02 12:20:00,3.01631,3.01912,3.00786,3.01359,48510000.0
2008-12-02 12:25:00,3.01391,3.01841,3.00759,3.00954,43510000.0
2008-12-02 12:30:00,3.00999,3.01649,3.00742,3.01581,43250000.0
2008-12-02 12:35:00,3.01417,3.01739,3.01004,3.01739,44130000.0
2008-12-02 12:40:00,3.01239,3.02241,3.01239,3.01926,48510000.0
2008-12-02 12:45:00,3.01774,3.02168,3.01576,3.02158,47010000.0
2008-12-02 12:50:00,3.02076,3.02155,3.01513,3.02023,37380000.0
2008-12-02 12:55:00,3.01716,3.02272,3.01571,3.02272,58880000.0
2008-12-02 13:00:00,3.02363,3.02793,3.02183,3.02692,53880000.0
2008-12-02 13:05:00,3.02802,3.03077,3.02011,3.02643,48510000.0
2008-12-02 13:10:00,3.02786,3.02906,3.02382,3.02733,48130000.0
2008-12-02 13:15:00,3.02689,3.02725,3.01853,3.02148,43380000.0
2008-12-02 13:20:00,3.01994,3.02364,3.01581,3.01874,44130000.0
2008-12-02 13:25:00,3.02048,3.02454,3.01685,3.02454,42000000.0
2008-12-02 13:30:00,3.02461,3.02624,3.01927,3.02589,49880000.0
2008-12-02 13:35:00,3.02443,3.02505,3.0172,3.01837,43760000.0
2008-12-02 13:40:00,3.01881,3.02324,3.01762,3.0183,40130000.0
2008-12-02 13:45:00,3.01638,3.02238,3.01638,3.02122,48500000.0
2008-12-02 13:50:00,3.02037,3.02244,3.01726,3.01888,48010000.0
2008-12-02 13:55:00,3.01886,3.02099,3.01587,3.01876,42130000.0
2008-12-02 14:00:00,3.01622,3.02484,3.01586,3.02173,41380000.0
2008-12-02 14:05:00,3.02126,3.02395,3.01308,3.01845,42750000.0
2008-12-02 14:10:00,3.01932,3.02124,3.01471,3.01924,45630000.0
2008-12-02 14:15:00,3.01606,3.02049,3.01067,3.0161,48380000.0
2008-12-02 14:20:00,3.01705,3.01739,3.00953,3.01412,50000000.0
2008-12-02 14:25:00,3.01405,3.01509,3.00702,3.00934,43630000.0
2008-12-02 14:30:00,3.0102,3.01924,3.00737,3.01924,49250000.0
2008-12-02 14:35:00,3.01882,3.02235,3.01374,3.01768,46260000.0
2008-12-02 14:40:00,3.02215,3.02215,3.01114,3.01283,40130000.0
2008-12-02 14:45:00,3.01678,3.01802,3.01168,3.01574,46500000.0
2008-12-02 14:50:00,3.01518,3.01536,3.00395,3.00395,36880000.0
2008-12-02 14:55:00,3.00618,3.00991,3.00364,3.00759,57500000.0
2008-12-02 15:00:00,3.0066,3.01153,3.00494,3.00823,51390000.0
2008-12-02 15:05:00,3.01064,3.01852,3.00472,3.00732,65130000.0
2008-12-02 15:10:00,3.0073,3.01742,3.00204,3.01392,42260000.0
2008-12-02 15:15:00,3.01404,3.01828,3.00397,3.01143,54750000.0
2008-12-02 15:20:00,3.0153,3.01729,3.00864,3.01431,51630000.0
2008-12-02 15:25:00,3.01411,3.01605,3.00761,3.0123,37630000.0
2008-12-02 15:30:00,3.00979,3.0156,3.00977,3.01335,47140000.0
2008-12-02 15:35:00,3.01148,3.01369,3.00352,3.00793,57260000.0
2008-12-02 15:40:00,3.00854,3.01201,3.00392,3.00924,53130000.0
2008-12-02 15:45:00,3.01179,3.01277,3.00597,3.01267,39880000.0
2008-12-02 15:50:00,3.01173,3.01674,3.00849,3.01342,40500000.0
2008-12-02 15:55:00,3.01523,3.01763,3.01108,3.0168,42130000.0
2008-12-02 16:00:00,3.0162,3.01932,3.01243,3.01932,49130000.0
2008-12-02 16:05:00,3.01886,3.01956,3.01335,3.01956,44260000.0
2008-12-02 16:10:00,3.02096,3.02259,3.01644,3.02092,43380000.0
2008-12-02 16:15:00,3.01892,3.02106,3.01199,3.0145,38510000.0
2008-12-02 16:20:00,3.01539,3.01836,3.01123,3.01243,37510000.0
2008-12-02 16:25:00,3.01525,3.01525,3.00688,3.00835,43630000.0
2008-12-02 16:30:00,3.00654,3.01604,3.00654,3.01256,50260000.0
2008-12-02 16:35:00,3.01463,3.01623,3.00371,3.0072,55760000.0
2008-12-02 16:40:00,3.00968,3.01331,3.00693,3.01016,49630000.0
2008-12-02 16:45:00,3.01007,3.01428,3.00798,3.012,52760000.0
2008-12-02 16:50:00,3.01239,3.0154,3.00488,3.011,50130000.0
2008-12-02 16:55:00,3.01409,3.02549,3.00886,3.02109,46380000.0
2008-12-02 17:00:00,3.02003,3.02523,3.0147,3.01537,45510000.0
2008-12-02 17:05:00,3.01584,3.01695,3.01087,3.01215,43000000.0
2008-12-02 17:10:00,3.01325,3.0153,3.00746,3.01354,48750000.0
2008-12-02 17:15:00,3.01244,3.01577,3.00699,3.01577,46750000.0
2008-12-02 17:20:00,3.01442,3.01554,3.00964,3.01265,45880000.0
2008-12-02 17:25:00,3.01299,3.01478,3.00681,3.01282,49890000.0
2008-12-02 17:30:00,3.01464,3.01484,3.00789,3.01348,39010000.0
2008-12-02 17:35:00,3.01308,3.01912,3.01241,3.01912,42260000.0
2008-12-02 17:40:00,3.0188,3.02259,3.01556,3.01765,36630000.0
2008-12-02 17:45:00,3.02142,3.02327,3.01664,3.0214,37640000.0
2008-12-02 17:50:00,3.02061,3.02875,3.01921,3.02875,44630000.0
2008-12-02 17:55:00,3.0266,3.03056,3.02078,3.02931,56010000.0
2008-12-02 18:00:00,3.0289,3.03125,3.02225,3.02832,60500000.0
2008-12-02 18:05:00,3.02779,3.03113,3.02552,3.02872,37760000.0
2008-12-02 18:10:00,3.0293,3.03407,3.02579,3.03404,48250000.0
2008-12-02 18:15:00,3.03292,3.03704,3.02816,3.03439,48750000.0
2008-12-02 18:20:00,3.03462,3.03654,3.03018,3.03561,45000000.0
2008-12-02 18:25:00,3.03515,3.03781,3.03255,3.03686,43000000.0
2008-12-02 18:30:00,3.03769,3.03888,3.03239,3.03426,63030000.0
2008-12-02 18:35:00,3.03557,3.03712,3.02694,3.03067,54880000.0
2008-12-02 18:40:00,3.03031,3.03271,3.02423,3.03126,49130000.0
2008-12-02 18:45:00,3.03286,3.03459,3.02368,3.02866,39250000.0
2008-12-02 18:50:00,3.03078,3.03365,3.02506,3.02506,52880000.0
2008-12-02 18:55:00,3.02693,3.02693,3.01865,3.0241,45380000.0
2008-12-02 19:00:00,3.02264,3.02522,3.0198,3.02326,45390000.0
2008-12-02 19:05:00,3.02504,3.02571,3.01766,3.02374,46140000.0
2008-12-02 19:10:00,3.0228,3.02744,3.01928,3.02578,49510000.0
2008-12-02 19:15:00,3.02362,3.02598,3.0199,3.01999,47000000.0
2008-12-02 19:20:00,3.02081,3.02423,3.01832,3.0241,42010000.0
2008-12-02 19:25:00,3.02033,3.03001,3.01939,3.02266,48000000.0
2008-12-02 19:30:00,3.02182,3.02642,3.01736,3.02513,40880000.0
2008-12-02 19:35:00,3.02465,3.02606,3.01948,3.02528,50130000.0
2008-12-02 19:40:00,3.02244,3.02713,3.01842,3.02651,48010000.0
2008-12-02 19:45:00,3.02406,3.02748,3.01906,3.01964,41140000.0
2008-12-02 19:50:00,3.02325,3.02642,3.01929,3.02515,42380000.0
2008-12-02 19:55:00,3.02532,3.02687,3.01769,3.02373,44630000.0
2008-12-02 20:00:00,3.02199,3.02762,3.02151,3.02742,54380000.0
2008-12-02 20:05:00,3.0272,3.03043,3.02247,3.02884,46000000.0
2008-12-02 20:10:00,3.02677,3.03029,3.02372,3.02429,39630000.0
2008-12-02 20:15:00,3.02617,3.02761,3.02191,3.02756,52750000.0
2008-12-02 20:20:00,3.02702,3.02702,3.02123,3.02431,47380000.0
2008-12-02 20:25:00,3.02416,3.02877,3.02151,3.02655,54250000.0
2008-12-02 20:30:00,3.02725,3.02962,3.02121,3.02744,69010000.0
2008-12-02 20:35:00,3.02422,3.02891,3.02049,3.0269,48380000.0
2008-12-02 20:40:00,3.02573,3.02828,3.02171,3.02704,42250000.0
2008-12-02 20:45:00,3.02513,3.0267,3.02145,3.02335,40510000.0
2008-12-02 20:50:00,3.02264,3.0278,3.02099,3.02305,43250000.0
2008-12-02 20:55:00,3.02574,3.02942,3.0224,3.02491,43880000.0
2008-12-02 21:00:00,3.0263,3.02987,3.02103,3.02739,50760000.0
2008-12-02 21:05:00,3.02532,3.02984,3.0208,3.02842,48010000.0
2008-12-02 21:10:00,3.03098,3.03243,3.02525,3.03243,52400000.0
2008-12-02 21:15:00,3.03111,3.03385,3.02546,3.03234,38000000.0
2008-12-02 21:20:00,3.03438,3.03604,3.02992,3.03461,49250000.0
2008-12-02 21:25:00,3.03232,3.03677,3.02781,3.03301,43130000.0
2008-12-02 21:30:00,3.03156,3.03271,3.02581,3.03083,43750000.0
2008-12-02 21:35:00,3.02771,3.03279,3.02519,3.02763,54000000.0
2008-12-02 21:40:00,3.02873,3.03236,3.02467,3.03069,42760000.0
2008-12-02 21:45:00,3.02987,3.03187,3.02624,3.03054,41750000.0
2008-12-02 21:50:00,3.03103,3.03112,3.02263,3.02701,41000000.0
2008-12-02 21:55:00,3.02349,3.02999,3.02083,3.02571,44000000.0
2008-12-02 22:00:00,3.02962,3.03217,3.02572,3.03092,35510000.0
2008-12-02 22:05:00,3.03313,3.03313,3.02484,3.03001,45260000.0
2008-12-02 22:10:00,3.02827,3.03052,3.02619,3.02963,41130000.0
2008-12-02 22:15:00,3.0303,3.0303,3.02159,3.0264,34380000.0
2008-12-02 22:20:00,3.02422,3.03258,3.01971,3.0278,41750000.0
2008-12-02 22:25:00,3.02747,3.03071,3.02335,3.02879,42380000.0
2008-12-02 22:30:00,3.03033,3.03067,3.02529,3.02723,44890000.0
2008-12-02 22:35:00,3.02826,3.03013,3.0232,3.0296,48520000.0
2008-12-02 22:40:00,3.02897,3.03007,3.02381,3.02719,47250000.0
2008-12-02 22:45:00,3.0287,3.03095,3.0228,3.02803,38770000.0
2008-12-02 22:50:00,3.03132,3.03173,3.02324,3.02835,57250000.0
2008-12-02 22:55:00,3.02653,3.03005,3.02513,3.02815,47390000.0
2008-12-02 23:00:00,3.02957,3.02957,3.02282,3.02739,42140000.0
2008-12-02 23:05:00,3.0268,3.02806,3.02123,3.02594,36380000.0
2008-12-02 23:10:00,3.02598,3.02752,3.0218,3.02502,45510000.0
2008-12-02 23:15:00,3.02643,3.02686,3.0195,3.0233,48750000.0
2008-12-02 23:20:00,3.02048,3.02438,3.01317,3.01704,43140000.0
2008-12-02 23:25:00,3.01437,3.02016,3.01218,3.01703,41260000.0
2008-12-02 23:30:00,3.01982,3.02002,3.0153,3.01999,43760000.0
2008-12-02 23:35:00,3.01772,3.02127,3.0166,3.02112,49880000.0
2008-12-02 23:40:00,3.02143,3.02143,3.01477,3.01965,47880000.0
2008-12-02 23:45:00,3.01862,3.02047,3.01349,3.01589,57640000.0
2008-12-02 23:50:00,3.01904,3.01934,3.01106,3.01649,42260000.0
2008-12-02 23:55:00,3.01399,3.02641,3.01211,3.02603,37380000.0
2008-12-03 00:00:00,3.02544,3.02838,3.02142,3.0267,45760000.0
2008-12-03 00:05:00,3.02432,3.02721,3.02007,3.02007,46250000.0
2008-12-03 00:10:00,3.02535,3.02631,3.02058,3.02431,37880000.0
2008-12-03 00:15:00,3.02262,3.02556,3.01987,3.02234,33510000.0
2008-12-03 00:20:00,3.02478,3.02631,3.02023,3.02385,41630000.0
2008-12-03 00:25:00,3.02485,3.02616,3.01955,3.02338,48760000.0
2008-12-03 00:30:00,3.02158,3.02527,3.01997,3.02462,39760000.0
2008-12-03 00:35:00,3.02339,3.02546,3.01866,3.0221,24880000.0
2008-12-03 00:40:00,3.02253,3.02463,3.01999,3.02141,36880000.0
2008-12-03 00:45:00,3.02397,3.02502,3.02037,3.02267,53510000.0
2008-12-03 00:50:00,3.02525,3.02571,3.0201,3.0222,34880000.0
2008-12-03 00:55:00,3.02417,3.02569,3.01724,3.02098,41250000.0
2008-12-03 01:00:00,3.02452,3.03037,3.01915,3.02456,50010000.0
2008-12-03 01:05:00,3.02333,3.02762,3.02163,3.02628,33630000.0
2008-12-03 01:10:00,3.02563,3.02633,3.01926,3.02447,48000000.0
2008-12-03 01:15:00,3.02377,3.02609,3.02041,3.02409,39260000.0
2008-12-03 01:20:00,3.02262,3.02615,3.01912,3.02234,38630000.0
2008-12-03 01:25:00,3.02661,3.02856,3.02113,3.02728,59750000.0
2008-12-03 01:30:00,3.02636,3.02798,3.02151,3.02593,43500000.0
2008-12-03 01:35:00,3.02793,3.02793,3.02176,3.02586,38750000.0
2008-12-03 01:40:00,3.02834,3.0295,3.02291,3.0295,53000000.0
2008-12-03 01:45:00,3.02886,3.02904,3.022,3.02896,51500000.0
2008-12-03 01:50:00,3.02594,3.02975,3.02386,3.02975,39880000.0
2008-12-03 01:55:00,3.02762,3.03088,3.02308,3.0261,48380000.0
2008-12-03 02:00:00,3.0275,3.02851,3.02471,3.02778,18750000.0
2008-12-03 02:05:00,3.02606,3.02993,3.02325,3.02721,42270000.0
2008-12-03 02:10:00,3.02723,3.03038,3.02366,3.02933,43880000.0
2008-12-03 02:15:00,3.03035,3.03058,3.02476,3.02645,35390000.0
2008-12-03 02:20:00,3.03017,3.03017,3.02513,3.02907,39640000.0
2008-12-03 02:25:00,3.02786,3.03106,3.02432,3.02618,67880000.0
2008-12-03 02:30:00,3.02666,3.03038,3.02443,3.02886,48890000.0
2008-12-03 02:35:00,3.0293,3.03043,3.02596,3.02975,39250000.0
2008-12-03 02:40:00,3.03024,3.03035,3.0249,3.02796,34630000.0
2008-12-03 02:45:00,3.02949,3.03221,3.02597,3.02913,46880000.0
2008-12-03 02:50:00,3.03082,3.03564,3.02713,3.03228,44250000.0
2008-12-03 02:55:00,3.03067,3.03893,3.02706,3.03342,41750000.0
2008-12-03 03:00:00,3.03556,3.0369,3.03007,3.03587,44500000.0
2008-12-03 03:05:00,3.03379,3.03655,3.02882,3.03328,43010000.0
2008-12-03 03:10:00,3.03243,3.03666,3.03103,3.03383,35250000.0
2008-12-03 03:15:00,3.03518,3.03658,3.03196,3.03441,44000000.0
2008-12-03 03:20:00,3.03517,3.03569,3.02989,3.0341,36250000.0
2008-12-03 03:25:00,3.03345,3.03451,3.02853,3.0324,39750000.0
2008-12-03 03:30:00,3.03075,3.03553,3.02892,3.03189,39380000.0
2008-12-03 03:35:00,3.03125,3.0334,3.02763,3.03236,41750000.0
2008-12-03 03:40:00,3.03076,3.03244,3.02725,3.03057,44760000.0
2008-12-03 03:45:00,3.03142,3.03294,3.02759,3.03009,45890000.0
2008-12-03 03:50:00,3.03177,3.03366,3.02745,3.03016,47630000.0
2008-12-03 03:55:00,3.03218,3.03405,3.02677,3.03167,39380000.0
2008-12-03 04:00:00,3.03215,3.03318,3.02658,3.02936,39510000.0
2008-12-03 04:05:00,3.03016,3.03239,3.02586,3.02978,40380000.0
2008-12-03 04:10:00,3.02909,3.0316,3.02319,3.0295,43130000.0
2008-12-03 04:15:00,3.03008,3.03155,3.02685,3.03129,43880000.0
2008-12-03 04:20:00,3.02956,3.03239,3.02624,3.02916,40500000.0
2008-12-03 04:25:00,3.03154,3.0323,3.02405,3.02405,41130000.0
2008-12-03 04:30:00,3.03021,3.03326,3.02473,3.02875,39510000.0
2008-12-03 04:35:00,3.02881,3.02897,3.02157,3.02472,38880000.0
2008-12-03 04:40:00,3.02769,3.02965,3.02226,3.02816,40630000.0
2008-12-03 04:45:00,3.02919,3.02952,3.02306,3.02695,50880000.0
2008-12-03 04:50:00,3.02782,3.02844,3.02266,3.02586,36140000.0
2008-12-03 04:55:00,3.02584,3.02819,3.02102,3.02665,39000000.0
2008-12-03 05:00:00,3.02762,3.02811,3.02345,3.02423,46250000.0
2008-12-03 05:05:00,3.02496,3.0291,3.02394,3.02676,43140000.0
2008-12-03 05:10:00,3.02879,3.0302,3.02179,3.02769,44250000.0
2008-12-03 05:15:00,3.02817,3.02969,3.02307,3.02786,43130000.0
2008-12-03 05:20:00,3.02881,3.02881,3.02178,3.02657,41640000.0
2008-12-03 05:25:00,3.02665,3.02758,3.0232,3.02513,47010000.0
2008-12-03 05:30:00,3.0251,3.02889,3.02045,3.02431,47510000.0
2008-12-03 05:35:00,3.02395,3.02574,3.0181,3.02456,37880000.0
2008-12-03 05:40:00,3.02295,3.02528,3.01761,3.02479,40630000.0
2008-12-03 05:45:00,3.02384,3.0274,3.01855,3.02514,70380000.0
2008-12-03 05:50:00,3.02308,3.02878,3.02059,3.02278,55750000.0
2008-12-03 05:55:00,3.02345,3.027,3.01545,3.02374,59250000.0
2008-12-03 06:00:00,3.01995,3.02749,3.01995,3.02591,42250000.0
2008-12-03 06:05:00,3.02602,3.02756,3.0225,3.02424,35130000.0
2008-12-03 06:10:00,3.02517,3.02847,3.02267,3.02595,48880000.0
2008-12-03 06:15:00,3.02779,3.02796,3.02152,3.02534,31750000.0
2008-12-03 06:20:00,3.02619,3.02717,3.02053,3.02168,59630000.0
2008-12-03 06:25:00,3.02699,3.02716,3.02187,3.02617,30880000.0
2008-12-03 06:30:00,3.02723,3.02914,3.02177,3.02866,42000000.0
2008-12-03 06:35:00,3.02453,3.03331,3.02453,3.03122,46750000.0
2008-12-03 06:40:00,3.03183,3.03326,3.02592,3.03177,43130000.0
2008-12-03 06:45:00,3.02894,3.03507,3.02693,3.03198,37130000.0
2008-12-03 06:50:00,3.0337,3.03577,3.03059,3.03429,47250000.0
2008-12-03 06:55:00,3.03364,3.0359,3.02886,3.03161,39500000.0
2008-12-03 07:00:00,3.03086,3.03602,3.03,3.03277,51640000.0
2008-12-03 07:05:00,3.03351,3.03665,3.02929,3.03314,48130000.0
2008-12-03 07:10:00,3.03614,3.03617,3.03061,3.03561,40500000.0
2008-12-03 07:15:00,3.03406,3.03533,3.02919,3.03251,60380000.0
2008-12-03 07:20:00,3.0315,3.03501,3.02715,3.02942,39750000.0
2008-12-03 07:25:00,3.02999,3.03375,3.02571,3.03241,47000000.0
2008-12-03 07:30:00,3.03267,3.03467,3.0296,3.03179,51760000.0
2008-12-03 07:35:00,3.03122,3.03394,3.02765,3.03153,50010000.0
2008-12-03 07:40:00,3.03298,3.03363,3.0259,3.03144,47260000.0
2008-12-03 07:45:00,3.03196,3.03209,3.02504,3.02923,40520000.0
2008-12-03 07:50:00,3.03215,3.03215,3.02578,3.03054,56260000.0
2008-12-03 07:55:00,3.02945,3.03172,3.02687,3.03089,41250000.0
2008-12-03 08:00:00,3.02916,3.0319,3.02388,3.02888,55270000.0
2008-12-03 08:05:00,3.0297,3.03018,3.02375,3.02732,39500000.0
2008-12-03 08:10:00,3.02636,3.03106,3.02458,3.02857,44380000.0
2008-12-03 08:15:00,3.02887,3.0317,3.02599,3.02805,40140000.0
2008-12-03 08:20:00,3.02939,3.03011,3.02238,3.02545,42250000.0
2008-12-03 08:25:00,3.02514,3.02664,3.01506,3.01834,44510000.0
2008-12-03 08:30:00,3.01874,3.02154,3.01405,3.0211,41130000.0
2008-12-03 08:35:00,3.02277,3.03326,3.01907,3.03138,41750000.0
2008-12-03 08:40:00,3.02656,3.03394,3.0255,3.03153,61010000.0
2008-12-03 08:45:00,3.03342,3.03552,3.02988,3.03537,41380000.0
2008-12-03 08:50:00,3.03534,3.03554,3.02874,3.03351,45380000.0
2008-12-03 08:55:00,3.03099,3.03508,3.02771,3.0319,49010000.0
2008-12-03 09:00:00,3.03098,3.03356,3.02669,3.02862,47510000.0
2008-12-03 09:05:00,3.02876,3.03391,3.02738,3.03053,48130000.0
2008-12-03 09:10:00,3.03129,3.03362,3.02499,3.03185,42510000.0
2008-12-03 09:15:00,3.03159,3.03278,3.02384,3.02868,55250000.0
2008-12-03 09:20:00,3.02813,3.02894,3.02118,3.02717,42380000.0
2008-12-03 09:25:00,3.02374,3.03288,3.01857,3.02499,55260000.0
2008-12-03 09:30:00,3.02643,3.02674,3.01756,3.02149,30640000.0
2008-12-03 09:35:00,3.02367,3.02494,3.01599,3.01599,44880000.0
2008-12-03 09:40:00,3.01696,3.02167,3.01393,3.02035,65750000.0
2008-12-03 09:45:00,3.02087,3.02352,3.01463,3.01631,35500000.0
2008-12-03 09:50:00,3.01596,3.0177,3.01069,3.01652,49880000.0
2008-12-03 09:55:00,3.01655,3.0206,3.01203,3.01853,54500000.0
2008-12-03 10:00:00,3.01846,3.02279,3.01443,3.02007,44250000.0
2008-12-03 10:05:00,3.0213,3.0213,3.01564,3.01838,42380000.0
2008-12-03 10:10:00,3.01819,3.0187,3.01114,3.01315,44250000.0
2008-12-03 10:15:00,3.01335,3.01621,3.01033,3.01613,48640000.0
2008-12-03 10:20:00,3.01376,3.02287,3.01376,3.01917,41500000.0
2008-12-03 10:25:00,3.01991,3.02321,3.01619,3.02321,37380000.0
2008-12-03 10:30:00,3.02246,3.02563,3.01858,3.0235,47140000.0
2008-12-03 10:35:00,3.0243,3.03167,3.02177,3.03133,42390000.0
2008-12-03 10:40:00,3.03044,3.03401,3.02876,3.03131,48640000.0
2008-12-03 10:45:00,3.02744,3.03502,3.02736,3.02828,34000000.0
2008-12-03 10:50:00,3.03351,3.03403,3.02785,3.03121,51010000.0
2008-12-03 10:55:00,3.03266,3.04043,3.02951,3.03708,44130000.0
2008-12-03 11:00:00,3.03762,3.03995,3.0314,3.03575,43760000.0
2008-12-03 11:05:00,3.03421,3.04001,3.03276,3.039,36760000.0
2008-12-03 11:10:00,3.03874,3.04289,3.03295,3.04289,38500000.0
2008-12-03 11:15:00,3.04156,3.0444,3.03531,3.0405,41500000.0
2008-12-03 11:20:00,3.04037,3.04256,3.03594,3.04075,45250000.0
2008-12-03 11:25:00,3.04024,3.04357,3.03637,3.04346,52260000.0
2008-12-03 11:30:00,3.04283,3.04283,3.03631,3.03889,46010000.0
2008-12-03 11:35:00,3.03664,3.04348,3.03214,3.04207,40750000.0
2008-12-03 11:40:00,3.04109,3.04941,3.04109,3.04379,48380000.0
2008-12-03 11:45:00,3.04394,3.04641,3.04035,3.04331,54760000.0
2008-12-03 11:50:00,3.04542,3.04583,3.03682,3.04182,36500000.0
2008-12-03 11:55:00,3.0406,3.0435,3.03654,3.04158,41510000.0
2008-12-03 12:00:00,3.04053,3.04382,3.03577,3.03994,44630000.0
2008-12-03 12:05:00,3.03755,3.04124,3.02948,3.03188,48880000.0
2008-12-03 12:10:00,3.0313,3.0373,3.0293,3.03661,52640000.0
2008-12-03 12:15:00,3.03312,3.03757,3.02997,3.03549,36010000.0
2008-12-03 12:20:00,3.0337,3.03728,3.02308,3.02723,49520000.0
2008-12-03 12:25:00,3.02952,3.03099,3.02572,3.02921,45380000.0
2008-12-03 12:30:00,3.02884,3.03002,3.01494,3.02316,43500000.0
2008-12-03 12:35:00,3.0242,3.0269,3.0189,3.02477,55500000.0
2008-12-03 12:40:00,3.02006,3.02756,3.02006,3.02294,47380000.0
2008-12-03 12:45:00,3.01932,3.03001,3.01932,3.0267,47380000.0
2008-12-03 12:50:00,3.02504,3.02674,3.02078,3.0242,37880000.0
2008-12-03 12:55:00,3.02281,3.02862,3.0181,3.02456,62150000.0
2008-12-03 13:00:00,3.02591,3.02901,3.02264,3.0258,52630000.0
2008-12-03 13:05:00,3.0256,3.0276,3.02106,3.02405,51000000.0
2008-12-03 13:10:00,3.02773,3.02834,3.02331,3.02679,45260000.0
2008-12-03 13:15:00,3.02748,3.02815,3.02135,3.02341,40000000.0
2008-12-03 13:20:00,3.02338,3.02742,3.01895,3.02414,52390000.0
2008-12-03 13:25:00,3.02561,3.02775,3.02114,3.02508,48500000.0
2008-12-03 13:30:00,3.02668,3.02704,3.01856,3.02422,44750000.0
2008-12-03 13:35:00,3.0243,3.02794,3.01683,3.02297,44000000.0
2008-12-03 13:40:00,3.0241,3.02736,3.02177,3.02462,41250000.0
2008-12-03 13:45:00,3.02131,3.03022,3.02131,3.02884,46380000.0
2008-12-03 13:50:00,3.02877,3.03378,3.02598,3.03071,40390000.0
2008-12-03 13:55:00,3.03379,3.03451,3.02674,3.0313,46380000.0
2008-12-03 14:00:00,3.02561,3.03311,3.02561,3.03309,45380000.0
2008-12-03 14:05:00,3.03272,3.03519,3.02734,3.03012,43630000.0
2008-12-03 14:10:00,3.03376,3.03464,3.02742,3.02949,50880000.0
2008-12-03 14:15:00,3.02671,3.0332,3.02491,3.03177,54640000.0
2008-12-03 14:20:00,3.03344,3.03344,3.02559,3.02997,55500000.0
2008-12-03 14:25:00,3.02809,3.02992,3.02219,3.02342,39510000.0
2008-12-03 14:30:00,3.0254,3.03134,3.02507,3.03032,48880000.0
2008-12-03 14:35:00,3.02992,3.03035,3.02379,3.02659,52010000.0
2008-12-03 14:40:00,3.03009,3.03228,3.02573,3.0309,41130000.0
2008-12-03 14:45:00,3.03029,3.03364,3.02662,3.03313,42380000.0
2008-12-03 14:50:00,3.03288,3.03665,3.02852,3.03288,35880000.0
2008-12-03 14:55:00,3.03549,3.03833,3.03169,3.03798,58000000.0
2008-12-03 15:00:00,3.03768,3.04381,3.03551,3.03716,54760000.0
2008-12-03 15:05:00,3.04261,3.04497,3.03686,3.04276,48140000.0
2008-12-03 15:10:00,3.04341,3.05536,3.04101,3.04593,41000000.0
2008-12-03 15:15:00,3.0441,3.04902,3.03872,3.0444,43010000.0
2008-12-03 15:20:00,3.04822,3.05269,3.04547,3.05196,46750000.0
2008-12-03 15:25:00,3.05386,3.05769,3.04886,3.05276,43010000.0
2008-12-03 15:30:00,3.05069,3.05542,3.04752,3.04949,43250000.0
2008-12-03 15:35:00,3.04944,3.05314,3.04372,3.04656,49750000.0
2008-12-03 15:40:00,3.04847,3.05178,3.04129,3.04993,43520000.0
2008-12-03 15:45:00,3.05165,3.0523,3.04288,3.05084,40000000.0
2008-12-03 15:50:00,3.04915,3.05016,3.04339,3.04767,48250000.0
2008-12-03 15:55:00,3.0491,3.04963,3.0438,3.0485,49000000.0
2008-12-03 16:00:00,3.04876,3.04876,3.03805,3.04372,48010000.0
2008-12-03 16:05:00,3.04261,3.04529,3.04002,3.04486,41130000.0
2008-12-03 16:10:00,3.04459,3.04714,3.03916,3.04475,37380000.0
2008-12-03 16:15:00,3.04197,3.04704,3.03986,3.04402,43500000.0
2008-12-03 16:20:00,3.04422,3.05234,3.04098,3.04739,38630000.0
2008-12-03 16:25:00,3.04763,3.05521,3.04298,3.05504,47000000.0
2008-12-03 16:30:00,3.05507,3.05776,3.04815,3.0521,46010000.0
2008-12-03 16:35:00,3.05211,3.05335,3.0408,3.04428,47880000.0
2008-12-03 16:40:00,3.04643,3.04978,3.04331,3.04639,46630000.0
2008-12-03 16:45:00,3.04303,3.04984,3.04204,3.04845,49500000.0
2008-12-03 16:50:00,3.04819,3.0504,3.04323,3.04781,53000000.0
2008-12-03 16:55:00,3.04815,3.05233,3.04414,3.05145,46510000.0
2008-12-03 17:00:00,3.05316,3.05388,3.04364,3.04445,45000000.0
2008-12-03 17:05:00,3.04477,3.04529,3.04095,3.04236,42630000.0
2008-12-03 17:10:00,3.04435,3.05029,3.03936,3.05012,43750000.0
2008-12-03 17:15:00,3.04807,3.04961,3.04418,3.04947,44390000.0
2008-12-03 17:20:00,3.04929,3.05259,3.04273,3.05259,48500000.0
2008-12-03 17:25:00,3.05052,3.05499,3.03956,3.0443,47750000.0
2008-12-03 17:30:00,3.04364,3.04865,3.03677,3.03802,41760000.0
2008-12-03 17:35:00,3.03705,3.04061,3.03264,3.03777,46250000.0
2008-12-03 17:40:00,3.03803,3.03803,3.02761,3.03235,38760000.0
2008-12-03 17:45:00,3.03302,3.03318,3.02356,3.0269,35250000.0
2008-12-03 17:50:00,3.02383,3.02822,3.01963,3.02591,43880000.0
2008-12-03 17:55:00,3.02422,3.02702,3.01781,3.02146,53760000.0
2008-12-03 18:00:00,3.02139,3.02524,3.01907,3.0222,59750000.0
2008-12-03 18:05:00,3.02406,3.02541,3.02049,3.02519,35750000.0
2008-12-03 18:10:00,3.02651,3.03433,3.02352,3.02837,36630000.0
2008-12-03 18:15:00,3.02682,3.03011,3.02407,3.02889,45760000.0
2008-12-03 18:20:00,3.03049,3.03294,3.02656,3.03282,51010000.0
2008-12-03 18:25:00,3.03281,3.0388,3.02808,3.03626,37010000.0
2008-12-03 18:30:00,3.03553,3.04174,3.03125,3.04174,55890000.0
2008-12-03 18:35:00,3.04106,3.04605,3.0363,3.04241,51390000.0
2008-12-03 18:40:00,3.04269,3.04334,3.03458,3.04145,45250000.0
2008-12-03 18:45:00,3.04041,3.04343,3.03731,3.0408,38380000.0
2008-12-03 18:50:00,3.04181,3.0428,3.03706,3.03706,47750000.0
2008-12-03 18:55:00,3.03934,3.04153,3.03486,3.04153,43250000.0
2008-12-03 19:00:00,3.0389,3.04728,3.03885,3.04551,47630000.0
2008-12-03 19:05:00,3.04615,3.04873,3.04115,3.04757,42640000.0
2008-12-03 19:10:00,3.04728,3.04976,3.03906,3.04152,48010000.0
2008-12-03 19:15:00,3.03749,3.04373,3.03361,3.03915,47880000.0
2008-12-03 19:20:00,3.04044,3.04669,3.03858,3.04238,42130000.0
2008-12-03 19:25:00,3.04243,3.045,3.03257,3.03723,43250000.0
2008-12-03 19:30:00,3.03708,3.04046,3.03336,3.03809,47000000.0
2008-12-03 19:35:00,3.03733,3.03995,3.03108,3.03715,46630000.0
2008-12-03 19:40:00,3.03493,3.04023,3.03175,3.03916,43750000.0
2008-12-03 19:45:00,3.03968,3.04114,3.03445,3.03584,43250000.0
2008-12-03 19:50:00,3.03888,3.04202,3.03635,3.04123,47000000.0
2008-12-03 19:55:00,3.03883,3.04261,3.03465,3.04031,54250000.0
2008-12-03 20:00:00,3.03792,3.04488,3.03514,3.04142,56630000.0
2008-12-03 20:05:00,3.0434,3.0465,3.03754,3.04403,38130000.0
2008-12-03 20:10:00,3.04164,3.04565,3.03334,3.03533,42020000.0
2008-12-03 20:15:00,3.03848,3.04417,3.0319,3.03556,49250000.0
2008-12-03 20:20:00,3.03544,3.04459,3.03291,3.04242,53630000.0
2008-12-03 20:25:00,3.04323,3.04881,3.04234,3.04658,54640000.0
2008-12-03 20:30:00,3.04656,3.04849,3.04233,3.04801,56660000.0
2008-12-03 20:35:00,3.04497,3.05221,3.04063,3.04539,54130000.0
2008-12-03 20:40:00,3.04455,3.05552,3.04455,3.05476,43250000.0
2008-12-03 20:45:00,3.05244,3.05564,3.04852,3.05372,42500000.0
2008-12-03 20:50:00,3.05117,3.05617,3.04819,3.04997,46140000.0
2008-12-03 20:55:00,3.05178,3.05429,3.04724,3.05138,40000000.0
2008-12-03 21:00:00,3.05429,3.05429,3.04572,3.04953,44760000.0
2008-12-03 21:05:00,3.04777,3.05649,3.04469,3.05149,49000000.0
2008-12-03 21:10:00,3.05446,3.05482,3.04715,3.05305,54880000.0
2008-12-03 21:15:00,3.05358,3.05393,3.04759,3.05125,42260000.0
2008-12-03 21:20:00,3.05133,3.05317,3.04504,3.05009,49770000.0
2008-12-03 21:25:00,3.04849,3.05043,3.04429,3.04838,49890000.0
2008-12-03 21:30:00,3.04737,3.04788,3.03602,3.04552,48380000.0
2008-12-03 21:35:00,3.04578,3.04926,3.0415,3.04853,54380000.0
2008-12-03 21:40:00,3.05075,3.05122,3.04531,3.04996,43270000.0
2008-12-03 21:45:00,3.04997,3.04997,3.04383,3.04684,40750000.0
2008-12-03 21:50:00,3.04874,3.05064,3.04312,3.05064,49380000.0
2008-12-03 21:55:00,3.04748,3.05392,3.04455,3.04991,48500000.0
2008-12-03 22:00:00,3.05446,3.05681,3.04997,3.0555,41000000.0
2008-12-03 22:05:00,3.05702,3.05702,3.04563,3.05251,48510000.0
2008-12-03 22:10:00,3.04909,3.05337,3.04802,3.05128,39250000.0
2008-12-03 22:15:00,3.05116,3.05295,3.04624,3.0493,42250000.0
2008-12-03 22:20:00,3.05145,3.05161,3.04392,3.05049,45500000.0
2008-12-03 22:25:00,3.04944,3.05429,3.0484,3.04883,35000000.0
2008-12-03 22:30:00,3.05187,3.053,3.04663,3.05056,46000000.0
2008-12-03 22:35:00,3.05071,3.05275,3.04638,3.04935,53630000.0
2008-12-03 22:40:00,3.05135,3.05193,3.04587,3.04807,42130000.0
2008-12-03 22:45:00,3.05173,3.05212,3.04528,3.04715,36890000.0
2008-12-03 22:50:00,3.04908,3.04977,3.0413,3.04797,56260000.0
2008-12-03 22:55:00,3.04734,3.04831,3.0374,3.04232,43380000.0
2008-12-03 23:00:00,3.0427,3.04515,3.03792,3.04457,42260000.0
2008-12-03 23:05:00,3.04464,3.04464,3.03488,3.04155,38250000.0
2008-12-03 23:10:00,3.03966,3.04252,3.03601,3.03886,46140000.0
2008-12-03 23:15:00,3.03785,3.04095,3.03505,3.03945,47630000.0
2008-12-03 23:20:00,3.0362,3.04466,3.03348,3.04466,43510000.0
2008-12-03 23:25:00,3.0402,3.04609,3.0377,3.04407,38260000.0
2008-12-03 23:30:00,3.04374,3.04691,3.0285,3.03503,42880000.0
2008-12-03 23:35:00,3.03467,3.04364,3.02719,3.03083,41880000.0
2008-12-03 23:40:00,3.03148,3.03704,3.02604,3.0314,58010000.0
2008-12-03 23:45:00,3.03011,3.03648,3.02626,3.02789,52880000.0
2008-12-03 23:50:00,3.03383,3.03604,3.02777,3.02849,49020000.0
2008-12-03 23:55:00,3.02605,3.0329,3.02605,3.0268,33000000.0
2008-12-04 00:00:00,3.03151,3.04477,3.02527,3.02874,48380000.0
2008-12-04 00:05:00,3.0325,3.03259,3.022,3.022,40000000.0
2008-12-04 00:10:00,3.02737,3.03171,3.02254,3.03093,40630000.0
2008-12-04 00:15:00,3.02771,3.03165,3.02152,3.02644,42500000.0
2008-12-04 00:20:00,3.03074,3.03118,3.02469,3.02791,39880000.0
2008-12-04 00:25:00,3.03012,3.03158,3.02362,3.02975,46760000.0
2008-12-04 00:30:00,3.03163,3.03174,3.02467,3.02843,39000000.0
2008-12-04 00:35:00,3.02666,3.03244,3.02487,3.03128,40260000.0
2008-12-04 00:40:00,3.028,3.03304,3.02756,3.02902,38500000.0
2008-12-04 00:45:00,3.03203,3.03389,3.02769,3.03149,36380000.0
2008-12-04 00:50:00,3.03031,3.03316,3.02698,3.02992,27880000.0
2008-12-04 00:55:00,3.03319,3.03487,3.02737,3.03151,49510000.0
2008-12-04 01:00:00,3.03364,3.03474,3.02564,3.03415,54000000.0
2008-12-04 01:05:00,3.03265,3.03477,3.02908,3.03397,35130000.0
2008-12-04 01:10:00,3.03136,3.03409,3.02596,3.03165,50010000.0
2008-12-04 01:15:00,3.03007,3.03314,3.02556,3.03059,52010000.0
2008-12-04 01:20:00,3.02995,3.03475,3.02687,3.03153,45130000.0
2008-12-04 01:25:00,3.03347,3.0354,3.02689,3.03331,49630000.0
2008-12-04 01:30:00,3.03287,3.03568,3.02804,3.03272,42380000.0
2008-12-04 01:35:00,3.03331,3.03583,3.02984,3.03437,45000000.0
2008-12-04 01:40:00,3.03478,3.03676,3.02749,3.03505,55500000.0
2008-12-04 01:45:00,3.03365,3.03667,3.02995,3.03486,60750000.0
2008-12-04 01:50:00,3.03332,3.03697,3.03112,3.0334,32000000.0
2008-12-04 01:55:00,3.03045,3.03579,3.02997,3.03414,44500000.0
2008-12-04 02:00:00,3.03536,3.03859,3.03259,3.0373,36000000.0
2008-12-04 02:05:00,3.03735,3.03877,3.03258,3.03258,36880000.0
2008-12-04 02:10:00,3.03622,3.03793,3.03113,3.03793,33130000.0
2008-12-04 02:15:00,3.03484,3.03727,3.03194,3.03332,38000000.0
2008-12-04 02:20:00,3.03825,3.03825,3.03117,3.03729,40130000.0
2008-12-04 02:25:00,3.03704,3.03884,3.03072,3.03235,70150000.0
2008-12-04 02:30:00,3.03396,3.04012,3.03396,3.0387,51010000.0
2008-12-04 02:35:00,3.03695,3.03977,3.03333,3.03734,38250000.0
2008-12-04 02:40:00,3.03929,3.03935,3.03421,3.03604,37880000.0
2008-12-04 02:45:00,3.03553,3.03878,3.0317,3.03525,49630000.0
2008-12-04 02:50:00,3.03653,3.04387,3.03403,3.04082,35510000.0
2008-12-04 02:55:00,3.04448,3.04449,3.03556,3.03863,39500000.0
2008-12-04 03:00:00,3.04303,3.04303,3.03623,3.04152,43250000.0
2008-12-04 03:05:00,3.03798,3.04176,3.0344,3.03792,51760000.0
2008-12-04 03:10:00,3.04143,3.04208,3.03591,3.04005,40250000.0
2008-12-04 03:15:00,3.0423,3.0436,3.03621,3.03988,46260000.0
2008-12-04 03:20:00,3.04266,3.04266,3.03701,3.04103,42780000.0
2008-12-04 03:25:00,3.04234,3.04269,3.03603,3.04108,38890000.0
2008-12-04 03:30:00,3.03818,3.04221,3.03615,3.03934,42250000.0
2008-12-04 03:35:00,3.04178,3.04286,3.03512,3.03797,53130000.0
2008-12-04 03:40:00,3.03859,3.03905,3.03356,3.03614,49130000.0
2008-12-04 03:45:00,3.0379,3.03846,3.03217,3.03818,54010000.0
2008-12-04 03:50:00,3.03691,3.0388,3.03362,3.03606,39250000.0
2008-12-04 03:55:00,3.03739,3.03739,3.03127,3.03586,40000000.0
2008-12-04 04:00:00,3.0367,3.03936,3.03188,3.03722,46000000.0
2008-12-04 04:05:00,3.0381,3.0381,3.03231,3.03575,39140000.0
2008-12-04 04:10:00,3.03577,3.03749,3.03125,3.03655,41250000.0
2008-12-04 04:15:00,3.03712,3.03712,3.03285,3.03472,41880000.0
2008-12-04 04:20:00,3.03615,3.03652,3.03214,3.03533,39510000.0
2008-12-04 04:25:00,3.03631,3.03814,3.03181,3.03181,34260000.0
2008-12-04 04:30:00,3.03608,3.03863,3.03315,3.03702,45000000.0
2008-12-04 04:35:00,3.03605,3.03882,3.03238,3.0361,29630000.0
2008-12-04 04:40:00,3.03896,3.04025,3.03531,3.03795,38000000.0
2008-12-04 04:45:00,3.0379,3.03906,3.03399,3.0363,47760000.0
2008-12-04 04:50:00,3.03803,3.03836,3.0326,3.03627,41250000.0
2008-12-04 04:55:00,3.03559,3.03749,3.03117,3.03598,45380000.0
2008-12-04 05:00:00,3.03835,3.03844,3.03348,3.03738,53010000.0
2008-12-04 05:05:00,3.03491,3.03977,3.03491,3.03967,32760000.0
2008-12-04 05:10:00,3.03898,3.03976,3.03159,3.03693,36760000.0
2008-12-04 05:15:00,3.03742,3.0411,3.03449,3.03458,37130000.0
2008-12-04 05:20:00,3.04077,3.04077,3.03266,3.03737,43750000.0
2008-12-04 05:25:00,3.03899,3.03911,3.03352,3.03522,42750000.0
2008-12-04 05:30:00,3.0364,3.04095,3.03502,3.03851,42880000.0
2008-12-04 05:35:00,3.03932,3.04094,3.03402,3.03722,40250000.0
2008-12-04 05:40:00,3.03447,3.04059,3.0332,3.03784,44000000.0
2008-12-04 05:45:00,3.03832,3.0404,3.03338,3.0385,61510000.0
2008-12-04 05:50:00,3.03772,3.03972,3.03393,3.03677,55520000.0
2008-12-04 05:55:00,3.03883,3.04072,3.03372,3.03937,57770000.0
2008-12-04 06:00:00,3.03281,3.03963,3.03281,3.03812,41750000.0
2008-12-04 06:05:00,3.0402,3.04034,3.03323,3.03736,34880000.0
2008-12-04 06:10:00,3.0346,3.04115,3.0346,3.03943,49130000.0
2008-12-04 06:15:00,3.03674,3.03965,3.03266,3.03751,37880000.0
2008-12-04 06:20:00,3.03549,3.04069,3.03347,3.03347,36010000.0
2008-12-04 06:25:00,3.03793,3.03965,3.03367,3.03795,40000000.0
2008-12-04 06:30:00,3.038,3.04056,3.03374,3.03853,42380000.0
2008-12-04 06:35:00,3.03603,3.04437,3.03067,3.04052,39890000.0
2008-12-04 06:40:00,3.03888,3.04232,3.03619,3.04217,41130000.0
2008-12-04 06:45:00,3.03919,3.04856,3.03919,3.0456,36750000.0
2008-12-04 06:50:00,3.04741,3.0493,3.04465,3.0488,43500000.0
2008-12-04 06:55:00,3.04831,3.04986,3.04493,3.04672,48260000.0
2008-12-04 07:00:00,3.04869,3.05029,3.0433,3.04598,47880000.0
2008-12-04 07:05:00,3.04642,3.05078,3.04401,3.04977,42270000.0
2008-12-04 07:10:00,3.05097,3.05127,3.04542,3.04783,38250000.0
2008-12-04 07:15:00,3.05012,3.05012,3.04316,3.04346,57750000.0
2008-12-04 07:20:00,3.04222,3.04948,3.04222,3.04579,49000000.0
2008-12-04 07:25:00,3.04832,3.0499,3.04282,3.0499,48140000.0
2008-12-04 07:30:00,3.05135,3.05447,3.04743,3.05207,54640000.0
2008-12-04 07:35:00,3.05215,3.05465,3.04772,3.0489,46130000.0
2008-12-04 07:40:00,3.05185,3.05221,3.04544,3.04935,39010000.0
2008-12-04 07:45:00,3.05163,3.0517,3.04459,3.04977,40890000.0
2008-12-04 07:50:00,3.05117,3.05117,3.04528,3.04834,51650000.0
2008-12-04 07:55:00,3.04978,3.05124,3.04618,3.04966,46880000.0
2008-12-04 08:00:00,3.04979,3.05037,3.04226,3.04751,49500000.0
2008-12-04 08:05:00,3.04643,3.04877,3.04155,3.04735,39010000.0
2008-12-04 08:10:00,3.04692,3.0496,3.04366,3.04731,42510000.0
2008-12-04 08:15:00,3.04985,3.05073,3.0426,3.04391,39000000.0
2008-12-04 08:20:00,3.04386,3.04983,3.04213,3.04858,38000000.0
2008-12-04 08:25:00,3.04654,3.05053,3.0428,3.04893,59880000.0
2008-12-04 08:30:00,3.04833,3.04894,3.04268,3.04765,38260000.0
2008-12-04 08:35:00,3.04881,3.04943,3.04238,3.04819,41630000.0
2008-12-04 08:40:00,3.04223,3.05045,3.04223,3.04472,63750000.0
2008-12-04 08:45:00,3.04799,3.04945,3.04368,3.04764,45890000.0
2008-12-04 08:50:00,3.04779,3.05198,3.0433,3.05198,49750000.0
2008-12-04 08:55:00,3.05065,3.05301,3.04437,3.05119,43000000.0
2008-12-04 09:00:00,3.05107,3.05107,3.04386,3.04698,49130000.0
2008-12-04 09:05:00,3.04974,3.0557,3.04802,3.0538,52500000.0
2008-12-04 09:10:00,3.05619,3.05727,3.0457,3.05202,47260000.0
2008-12-04 09:15:00,3.05288,3.06238,3.04426,3.06056,47260000.0
2008-12-04 09:20:00,3.06155,3.06161,3.05387,3.05987,47250000.0
2008-12-04 09:25:00,3.05603,3.0608,3.05278,3.05794,59010000.0
2008-12-04 09:30:00,3.05819,3.06165,3.0529,3.058,32880000.0
2008-12-04 09:35:00,3.06114,3.06212,3.05203,3.05759,48510000.0
2008-12-04 09:40:00,3.05808,3.06316,3.05606,3.05957,53500000.0
2008-12-04 09:45:00,3.05902,3.05942,3.05066,3.05244,41380000.0
2008-12-04 09:50:00,3.05087,3.0559,3.0493,3.05553,49250000.0
2008-12-04 09:55:00,3.05581,3.05779,3.05069,3.05582,50750000.0
2008-12-04 10:00:00,3.05488,3.06218,3.05057,3.06047,40520000.0
2008-12-04 10:05:00,3.06172,3.06172,3.05522,3.05885,45380000.0
2008-12-04 10:10:00,3.05945,3.07328,3.05711,3.07115,45770000.0
2008-12-04 10:15:00,3.07099,3.08255,3.06913,3.07767,45380000.0
2008-12-04 10:20:00,3.07388,3.08283,3.07388,3.07839,40020000.0
2008-12-04 10:25:00,3.08083,3.08258,3.07423,3.07906,39880000.0
2008-12-04 10:30:00,3.0791,3.08183,3.07458,3.07756,47000000.0
2008-12-04 10:35:00,3.07922,3.08282,3.07672,3.08091,49640000.0
2008-12-04 10:40:00,3.07818,3.08371,3.07642,3.0819,49380000.0
2008-12-04 10:45:00,3.07821,3.08265,3.07101,3.07101,41380000.0
2008-12-04 10:50:00,3.07508,3.07915,3.07362,3.07825,52760000.0
2008-12-04 10:55:00,3.07871,3.08348,3.07594,3.07991,40000000.0
2008-12-04 11:00:00,3.0786,3.09004,3.06757,3.08343,44260000.0
2008-12-04 11:05:00,3.07927,3.08271,3.06881,3.0762,39140000.0
2008-12-04 11:10:00,3.07771,3.07995,3.07423,3.07855,40630000.0
2008-12-04 11:15:00,3.07767,3.08102,3.07053,3.07439,50260000.0
2008-12-04 11:20:00,3.07326,3.07706,3.07026,3.07607,52500000.0
2008-12-04 11:25:00,3.07598,3.07901,3.07181,3.07808,48250000.0
2008-12-04 11:30:00,3.07737,3.08022,3.07475,3.07915,46140000.0
2008-12-04 11:35:00,3.0775,3.083,3.07217,3.07773,43760000.0
2008-12-04 11:40:00,3.07505,3.08379,3.07468,3.08133,51270000.0
2008-12-04 11:45:00,3.08133,3.08303,3.07205,3.07486,40380000.0
2008-12-04 11:50:00,3.0756,3.07874,3.07044,3.07604,43760000.0
2008-12-04 11:55:00,3.07236,3.07624,3.06877,3.07488,42000000.0
2008-12-04 12:00:00,3.07329,3.07904,3.07014,3.07701,46750000.0
2008-12-04 12:05:00,3.07629,3.0794,3.07216,3.07902,61880000.0
2008-12-04 12:10:00,3.07927,3.08221,3.07525,3.08037,58880000.0
2008-12-04 12:15:00,3.07688,3.08645,3.07688,3.08645,41260000.0
2008-12-04 12:20:00,3.08413,3.08687,3.07814,3.08352,49880000.0
2008-12-04 12:25:00,3.08463,3.08676,3.08025,3.08149,39630000.0
2008-12-04 12:30:00,3.08125,3.08131,3.07561,3.07972,38250000.0
2008-12-04 12:35:00,3.07841,3.08074,3.07324,3.07762,52390000.0
2008-12-04 12:40:00,3.07395,3.0778,3.06692,3.07246,51380000.0
2008-12-04 12:45:00,3.071,3.07856,3.071,3.07721,42880000.0
2008-12-04 12:50:00,3.07627,3.07724,3.06598,3.07171,42390000.0
2008-12-04 12:55:00,3.06656,3.07335,3.06463,3.07145,53880000.0
2008-12-04 13:00:00,3.07246,3.0725,3.06141,3.07085,45500000.0
2008-12-04 13:05:00,3.07073,3.07118,3.06445,3.0681,46520000.0
2008-12-04 13:10:00,3.06949,3.06969,3.05546,3.06158,47130000.0
2008-12-04 13:15:00,3.05951,3.06091,3.0478,3.05205,41250000.0
2008-12-04 13:20:00,3.0484,3.05371,3.04589,3.05128,46880000.0
2008-12-04 13:25:00,3.05108,3.05583,3.04819,3.05583,42750000.0
2008-12-04 13:30:00,3.05396,3.05656,3.04899,3.05344,46750000.0
2008-12-04 13:35:00,3.05103,3.0525,3.04348,3.04896,45500000.0
2008-12-04 13:40:00,3.05012,3.05461,3.04927,3.0533,37000000.0
2008-12-04 13:45:00,3.04929,3.05727,3.04929,3.05644,43630000.0
2008-12-04 13:50:00,3.05673,3.06203,3.05276,3.05807,37380000.0
2008-12-04 13:55:00,3.06176,3.07035,3.05673,3.0654,44010000.0
2008-12-04 14:00:00,3.06014,3.06309,3.05346,3.05977,43380000.0
2008-12-04 14:05:00,3.05549,3.06272,3.05403,3.05838,42250000.0
2008-12-04 14:10:00,3.06238,3.06368,3.05653,3.05736,39130000.0
2008-12-04 14:15:00,3.05648,3.05945,3.05115,3.05708,55750000.0
2008-12-04 14:20:00,3.05776,3.06055,3.04983,3.06055,46250000.0
2008-12-04 14:25:00,3.05999,3.06159,3.05484,3.05704,43630000.0
2008-12-04 14:30:00,3.05968,3.06456,3.05778,3.06377,44880000.0
2008-12-04 14:35:00,3.0647,3.06506,3.058,3.06039,50630000.0
2008-12-04 14:40:00,3.06433,3.06433,3.05786,3.06021,46130000.0
2008-12-04 14:45:00,3.06265,3.06301,3.05116,3.05673,45510000.0
2008-12-04 14:50:00,3.05487,3.0614,3.05278,3.05567,44130000.0
2008-12-04 14:55:00,3.05834,3.05961,3.0531,3.05846,49630000.0
2008-12-04 15:00:00,3.05704,3.05905,3.05182,3.05435,51250000.0
2008-12-04 15:05:00,3.05503,3.05796,3.05228,3.05428,54130000.0
2008-12-04 15:10:00,3.05541,3.05971,3.05042,3.05761,41500000.0
2008-12-04 15:15:00,3.05469,3.06262,3.04874,3.05273,48380000.0
2008-12-04 15:20:00,3.05584,3.06146,3.05278,3.05681,47250000.0
2008-12-04 15:25:00,3.05632,3.06011,3.05192,3.05772,44260000.0
2008-12-04 15:30:00,3.05423,3.06562,3.05281,3.0635,49380000.0
2008-12-04 15:35:00,3.06286,3.06522,3.05704,3.06191,46770000.0
2008-12-04 15:40:00,3.06246,3.06378,3.05549,3.05789,45630000.0
2008-12-04 15:45:00,3.05925,3.06649,3.05742,3.06559,42750000.0
2008-12-04 15:50:00,3.06282,3.06687,3.06017,3.06504,40520000.0
2008-12-04 15:55:00,3.06514,3.06583,3.05709,3.06172,46260000.0
2008-12-04 16:00:00,3.0627,3.06503,3.05869,3.06291,47020000.0
2008-12-04 16:05:00,3.06316,3.06899,3.05833,3.06632,42250000.0
2008-12-04 16:10:00,3.06677,3.06677,3.05544,3.05973,39020000.0
2008-12-04 16:15:00,3.05941,3.06397,3.05488,3.05638,48130000.0
2008-12-04 16:20:00,3.05583,3.05876,3.04875,3.0502,39380000.0
2008-12-04 16:25:00,3.05556,3.05583,3.04841,3.05086,42010000.0
2008-12-04 16:30:00,3.05086,3.05286,3.04162,3.04582,46630000.0
2008-12-04 16:35:00,3.04469,3.04958,3.03954,3.0455,51130000.0
2008-12-04 16:40:00,3.04713,3.05082,3.04161,3.0464,43880000.0
2008-12-04 16:45:00,3.04618,3.05035,3.04404,3.04732,44630000.0
2008-12-04 16:50:00,3.04803,3.04871,3.0401,3.04371,44640000.0
2008-12-04 16:55:00,3.04229,3.04682,3.03608,3.0394,44880000.0
2008-12-04 17:00:00,3.04017,3.04132,3.03259,3.03584,45510000.0
2008-12-04 17:05:00,3.03565,3.03937,3.03259,3.03679,40010000.0
2008-12-04 17:10:00,3.03684,3.04407,3.03552,3.04228,42260000.0
2008-12-04 17:15:00,3.0397,3.04513,3.0365,3.04335,46250000.0
2008-12-04 17:20:00,3.04301,3.04501,3.03931,3.04501,47880000.0
2008-12-04 17:25:00,3.04571,3.04825,3.03955,3.04617,46630000.0
2008-12-04 17:30:00,3.04693,3.04751,3.03977,3.04389,43650000.0
2008-12-04 17:35:00,3.04282,3.04424,3.03436,3.03757,39260000.0
2008-12-04 17:40:00,3.03782,3.03782,3.02911,3.03014,38750000.0
2008-12-04 17:45:00,3.03285,3.03322,3.02637,3.03146,40760000.0
2008-12-04 17:50:00,3.02966,3.03192,3.0242,3.02774,47130000.0
2008-12-04 17:55:00,3.02622,3.02751,3.01491,3.01901,63630000.0
2008-12-04 18:00:00,3.01741,3.02226,3.01181,3.01676,58630000.0
2008-12-04 18:05:00,3.01652,3.02297,3.01612,3.02164,37260000.0
2008-12-04 18:10:00,3.02323,3.02407,3.01695,3.02093,36380000.0
2008-12-04 18:15:00,3.02125,3.02125,3.01152,3.01473,51500000.0
2008-12-04 18:20:00,3.01556,3.01757,3.00605,3.00922,47380000.0
2008-12-04 18:25:00,3.00862,3.01184,2.99808,3.00368,48750000.0
2008-12-04 18:30:00,3.00541,3.00676,2.99799,3.0047,57880000.0
2008-12-04 18:35:00,3.0049,3.00777,2.99575,2.99961,53880000.0
2008-12-04 18:40:00,2.99849,3.00349,2.99457,2.99817,46880000.0
2008-12-04 18:45:00,2.99751,2.99942,2.98972,2.99616,40520000.0
2008-12-04 18:50:00,2.99813,3.00015,2.99524,2.99637,47130000.0
2008-12-04 18:55:00,2.99716,2.99925,2.99235,2.99684,43880000.0
2008-12-04 19:00:00,2.99571,2.99982,2.99381,2.99838,51380000.0
2008-12-04 19:05:00,2.99924,3.00293,2.99432,3.00195,40020000.0
2008-12-04 19:10:00,3.00173,3.0055,2.99622,3.0055,51250000.0
2008-12-04 19:15:00,3.00183,3.00485,2.99454,2.99956,43630000.0
2008-12-04 19:20:00,2.99955,3.00394,2.99737,3.00139,39760000.0
2008-12-04 19:25:00,2.99789,3.00415,2.99755,3.00151,43630000.0
2008-12-04 19:30:00,3.00153,3.00375,2.99593,3.00008,38260000.0
2008-12-04 19:35:00,3.00308,3.00627,2.99667,3.00596,56260000.0
2008-12-04 19:40:00,3.0064,3.0076,2.99924,3.00724,47140000.0
2008-12-04 19:45:00,3.0063,3.00928,3.00178,3.00341,51130000.0
2008-12-04 19:50:00,3.00619,3.00935,3.00197,3.00768,40000000.0
2008-12-04 19:55:00,3.00726,3.00874,3.00048,3.00796,46890000.0
2008-12-04 20:00:00,3.0063,3.00954,3.00395,3.00723,50640000.0
2008-12-04 20:05:00,3.00785,3.00872,3.00191,3.00665,42140000.0
2008-12-04 20:10:00,3.00531,3.00847,3.00093,3.00341,39260000.0
2008-12-04 20:15:00,3.00738,3.00781,3.00042,3.00417,47880000.0
2008-12-04 20:20:00,3.0046,3.00831,3.00256,3.003,56880000.0
2008-12-04 20:25:00,3.00563,3.00857,3.00133,3.00581,42380000.0
2008-12-04 20:30:00,3.00785,3.00918,3.00247,3.00667,58630000.0
2008-12-04 20:35:00,3.00515,3.00847,3.00177,3.00177,49510000.0
2008-12-04 20:40:00,3.00121,3.0068,3.00058,3.00484,43250000.0
2008-12-04 20:45:00,3.00262,3.00518,2.99627,3.00073,42500000.0
2008-12-04 20:50:00,3.00122,3.00258,2.99474,2.99764,49130000.0
2008-12-04 20:55:00,2.99892,3.00169,2.99594,2.998,39250000.0
2008-12-04 21:00:00,2.99754,3.00206,2.99439,3.00206,47380000.0
2008-12-04 21:05:00,2.99753,3.0021,2.99523,3.00012,46630000.0
2008-12-04 21:10:00,3.0007,3.00267,2.99502,3.00267,56880000.0
2008-12-04 21:15:00,3.00183,3.00556,2.99772,3.00452,43500000.0
2008-12-04 21:20:00,3.00354,3.00599,2.99948,3.00597,57880000.0
2008-12-04 21:25:00,3.00396,3.00967,3.00396,3.00568,48750000.0
2008-12-04 21:30:00,3.00813,3.00813,3.00071,3.00626,39250000.0
2008-12-04 21:35:00,3.00377,3.00738,3.00113,3.00525,49260000.0
2008-12-04 21:40:00,3.00459,3.00827,3.00228,3.00769,50880000.0
2008-12-04 21:45:00,3.00779,3.01292,3.0051,3.01061,49640000.0
2008-12-04 21:50:00,3.01058,3.0113,3.00475,3.00879,51000000.0
2008-12-04 21:55:00,3.00645,3.01237,3.00488,3.0067,44630000.0
2008-12-04 22:00:00,3.01029,3.0226,3.00855,3.02088,40250000.0
2008-12-04 22:05:00,3.0242,3.02695,3.01587,3.02186,47520000.0
2008-12-04 22:10:00,3.01969,3.02379,3.01902,3.02379,44500000.0
2008-12-04 22:15:00,3.02584,3.0265,3.01676,3.02506,38000000.0
2008-12-04 22:20:00,3.02596,3.02745,3.01944,3.02519,45510000.0
2008-12-04 22:25:00,3.02636,3.02712,3.01907,3.02417,42880000.0
2008-12-04 22:30:00,3.02466,3.02466,3.01484,3.02137,39000000.0
2008-12-04 22:35:00,3.02121,3.02836,3.01815,3.02785,55880000.0
2008-12-04 22:40:00,3.02796,3.02865,3.02048,3.02504,55630000.0
2008-12-04 22:45:00,3.02615,3.02732,3.02085,3.02618,47010000.0
2008-12-04 22:50:00,3.02592,3.02748,3.02098,3.02466,50500000.0
2008-12-04 22:55:00,3.02437,3.03205,3.02272,3.0302,44750000.0
2008-12-04 23:00:00,3.03008,3.03207,3.02578,3.03085,50380000.0
2008-12-04 23:05:00,3.03149,3.03331,3.0268,3.03297,37260000.0
2008-12-04 23:10:00,3.03162,3.03606,3.03073,3.03398,51140000.0
2008-12-04 23:15:00,3.0356,3.03735,3.03156,3.03617,55000000.0
2008-12-04 23:20:00,3.03227,3.03752,3.03139,3.03735,45880000.0
2008-12-04 23:25:00,3.03279,3.03764,3.02955,3.03346,41130000.0
2008-12-04 23:30:00,3.03366,3.03635,3.0303,3.0346,38880000.0
2008-12-04 23:35:00,3.03331,3.03623,3.03147,3.03346,38000000.0
2008-12-04 23:40:00,3.03366,3.03577,3.0301,3.03565,31880000.0
2008-12-04 23:45:00,3.03527,3.03527,3.02702,3.02847,48500000.0
2008-12-04 23:50:00,3.03059,3.03384,3.02827,3.03052,39500000.0
2008-12-04 23:55:00,3.0297,3.03576,3.02731,3.03576,36000000.0
2008-12-05 00:00:00,3.03361,3.03863,3.0325,3.03863,41510000.0
2008-12-05 00:05:00,3.03598,3.03826,3.03165,3.03323,42000000.0
2008-12-05 00:10:00,3.03611,3.0388,3.02483,3.02596,38500000.0
2008-12-05 00:15:00,3.02632,3.03043,3.02282,3.025,42510000.0
2008-12-05 00:20:00,3.02988,3.03158,3.02586,3.02935,45250000.0
2008-12-05 00:25:00,3.0284,3.03021,3.0226,3.02678,51010000.0
2008-12-05 00:30:00,3.02878,3.02878,3.01906,3.02713,30750000.0
2008-12-05 00:35:00,3.0246,3.0273,3.02115,3.02657,43510000.0
2008-12-05 00:40:00,3.02388,3.02768,3.02202,3.02498,39130000.0
2008-12-05 00:45:00,3.02473,3.02721,3.02119,3.02293,49760000.0
2008-12-05 00:50:00,3.02517,3.02703,3.01618,3.02351,50130000.0
2008-12-05 00:55:00,3.02175,3.02514,3.01856,3.02387,45000000.0
2008-12-05 01:00:00,3.02352,3.02801,3.02123,3.02635,53500000.0
2008-12-05 01:05:00,3.02452,3.02682,3.0214,3.02476,38640000.0
2008-12-05 01:10:00,3.02599,3.02656,3.0193,3.02478,35630000.0
2008-12-05 01:15:00,3.02448,3.03143,3.02448,3.03096,54630000.0
2008-12-05 01:20:00,3.02956,3.03118,3.02483,3.02483,40000000.0
2008-12-05 01:25:00,3.02969,3.03161,3.02384,3.02997,54750000.0
2008-12-05 01:30:00,3.03142,3.03236,3.02499,3.0292,46630000.0
2008-12-05 01:35:00,3.03192,3.03231,3.02574,3.02943,41250000.0
2008-12-05 01:40:00,3.02893,3.03196,3.02433,3.02963,59130000.0
2008-12-05 01:45:00,3.03173,3.03242,3.02563,3.02985,61000000.0
2008-12-05 01:50:00,3.02973,3.03134,3.02759,3.03066,23750000.0
2008-12-05 01:55:00,3.0271,3.03147,3.02526,3.03018,33000000.0
2008-12-05 02:00:00,3.02931,3.03061,3.02361,3.02796,32500000.0
2008-12-05 02:05:00,3.02827,3.03108,3.02464,3.02846,44380000.0
2008-12-05 02:10:00,3.0303,3.03052,3.02492,3.02771,37000000.0
2008-12-05 02:15:00,3.0302,3.0302,3.02537,3.02592,42500000.0
2008-12-05 02:20:00,3.02933,3.02981,3.02211,3.02981,28250000.0
2008-12-05 02:25:00,3.0262,3.03079,3.02357,3.02623,65890000.0
2008-12-05 02:30:00,3.02662,3.03231,3.02453,3.03086,50640000.0
2008-12-05 02:35:00,3.03055,3.03425,3.0266,3.03345,40630000.0
2008-12-05 02:40:00,3.0341,3.03479,3.02899,3.03442,39380000.0
2008-12-05 02:45:00,3.03521,3.03558,3.02886,3.03042,46380000.0
2008-12-05 02:50:00,3.03494,3.04117,3.03128,3.03856,43510000.0
2008-12-05 02:55:00,3.04184,3.04443,3.03588,3.03588,44630000.0
2008-12-05 03:00:00,3.04008,3.04032,3.03278,3.0399,43130000.0
2008-12-05 03:05:00,3.03887,3.04208,3.03458,3.03852,52000000.0
2008-12-05 03:10:00,3.04028,3.04028,3.03489,3.03728,38630000.0
2008-12-05 03:15:00,3.03743,3.03974,3.03307,3.03823,45750000.0
2008-12-05 03:20:00,3.03801,3.03824,3.03111,3.03603,40260000.0
2008-12-05 03:25:00,3.03607,3.0373,3.03171,3.03597,37880000.0
2008-12-05 03:30:00,3.03116,3.03815,3.03116,3.03328,49000000.0
2008-12-05 03:35:00,3.03518,3.03709,3.03225,3.03514,49260000.0
2008-12-05 03:40:00,3.03582,3.03788,3.03245,3.0373,41500000.0
2008-12-05 03:45:00,3.03556,3.03803,3.03108,3.03476,53880000.0
2008-12-05 03:50:00,3.03308,3.03716,3.03254,3.03417,37260000.0
2008-12-05 03:55:00,3.03487,3.03696,3.0305,3.03394,35750000.0
2008-12-05 04:00:00,3.03543,3.03626,3.0296,3.03535,38250000.0
2008-12-05 04:05:00,3.03585,3.03648,3.02986,3.03374,43250000.0
2008-12-05 04:10:00,3.03369,3.0363,3.02921,3.03461,38130000.0
2008-12-05 04:15:00,3.0338,3.03571,3.03074,3.03304,44000000.0
2008-12-05 04:20:00,3.03579,3.03579,3.0314,3.03255,39500000.0
2008-12-05 04:25:00,3.03465,3.03716,3.02753,3.02753,41010000.0
2008-12-05 04:30:00,3.03282,3.03559,3.02855,3.03511,39510000.0
2008-12-05 04:35:00,3.03478,3.03643,3.03042,3.03434,43760000.0
2008-12-05 04:40:00,3.03687,3.03728,3.03138,3.03588,43750000.0
2008-12-05 04:45:00,3.03649,3.03758,3.03276,3.03702,46380000.0
2008-12-05 04:50:00,3.03651,3.03723,3.02908,3.03464,40510000.0
2008-12-05 04:55:00,3.03462,3.03714,3.02974,3.0355,44260000.0
2008-12-05 05:00:00,3.03567,3.03568,3.03061,3.03107,48260000.0
2008-12-05 05:05:00,3.0294,3.03473,3.02793,3.03349,40380000.0
2008-12-05 05:10:00,3.0323,3.03464,3.02844,3.03019,45630000.0
2008-12-05 05:15:00,3.03074,3.03632,3.02691,3.03002,39130000.0
2008-12-05 05:20:00,3.03349,3.03416,3.02778,3.03324,38250000.0
2008-12-05 05:25:00,3.03053,3.03354,3.02728,3.03072,28880000.0
2008-12-05 05:30:00,3.03157,3.03418,3.02858,3.0309,43520000.0
2008-12-05 05:35:00,3.03298,3.03323,3.0286,3.03305,30380000.0
2008-12-05 05:40:00,3.03155,3.03573,3.0273,3.03537,46750000.0
2008-12-05 05:45:00,3.0355,3.03567,3.02816,3.03198,68880000.0
2008-12-05 05:50:00,3.03069,3.03524,3.02841,3.02884,52000000.0
2008-12-05 05:55:00,3.03353,3.03602,3.02892,3.03358,62250000.0
2008-12-05 06:00:00,3.03108,3.03607,3.03108,3.03582,41250000.0
2008-12-05 06:05:00,3.03505,3.03698,3.03035,3.03179,33520000.0
2008-12-05 06:10:00,3.0319,3.0369,3.02912,3.03629,45640000.0
2008-12-05 06:15:00,3.03661,3.03754,3.03038,3.03481,28630000.0
2008-12-05 06:20:00,3.03389,3.03862,3.02935,3.02935,35130000.0
2008-12-05 06:25:00,3.03444,3.03729,3.03083,3.03379,41750000.0
2008-12-05 06:30:00,3.03524,3.0384,3.03145,3.03586,34130000.0
2008-12-05 06:35:00,3.03617,3.03804,3.03079,3.03722,32750000.0
2008-12-05 06:40:00,3.03792,3.03875,3.0329,3.03581,36130000.0
2008-12-05 06:45:00,3.03175,3.03959,3.03175,3.03617,35000000.0
2008-12-05 06:50:00,3.03776,3.04186,3.03451,3.04131,44260000.0
2008-12-05 06:55:00,3.0414,3.04226,3.03462,3.03641,48770000.0
2008-12-05 07:00:00,3.04048,3.04048,3.03098,3.03386,52900000.0
2008-12-05 07:05:00,3.0348,3.03814,3.03145,3.03703,48000000.0
2008-12-05 07:10:00,3.03571,3.0379,3.03191,3.03457,34010000.0
2008-12-05 07:15:00,3.03569,3.03835,3.03197,3.03386,67750000.0
2008-12-05 07:20:00,3.03236,3.03832,3.03236,3.03644,43760000.0
2008-12-05 07:25:00,3.03619,3.03845,3.03203,3.03591,45260000.0
2008-12-05 07:30:00,3.03785,3.03785,3.03274,3.0363,39630000.0
2008-12-05 07:35:00,3.03264,3.03858,3.032,3.03506,52140000.0
2008-12-05 07:40:00,3.03764,3.03865,3.02984,3.03313,45250000.0
2008-12-05 07:45:00,3.03706,3.03831,3.03048,3.03651,46250000.0
2008-12-05 07:50:00,3.03632,3.03955,3.03175,3.03511,48760000.0
2008-12-05 07:55:00,3.03779,3.0382,3.03291,3.03804,40000000.0
2008-12-05 08:00:00,3.03939,3.0402,3.03074,3.03648,49380000.0
2008-12-05 08:05:00,3.03677,3.03972,3.03031,3.03596,47750000.0
2008-12-05 08:10:00,3.03248,3.03664,3.03003,3.03548,43250000.0
2008-12-05 08:15:00,3.03642,3.0372,3.03092,3.03311,39380000.0
2008-12-05 08:20:00,3.03271,3.0357,3.02886,3.03286,34760000.0
2008-12-05 08:25:00,3.03415,3.03529,3.02893,3.03094,48760000.0
2008-12-05 08:30:00,3.03291,3.03393,3.02443,3.0294,44760000.0
2008-12-05 08:35:00,3.03199,3.03359,3.02472,3.03206,43130000.0
2008-12-05 08:40:00,3.02927,3.03382,3.02716,3.02901,61750000.0
2008-12-05 08:45:00,3.02816,3.03229,3.02678,3.03198,43250000.0
2008-12-05 08:50:00,3.03151,3.03449,3.0258,3.03449,46630000.0
2008-12-05 08:55:00,3.03375,3.03497,3.02621,3.03111,46510000.0
2008-12-05 09:00:00,3.02949,3.0324,3.0263,3.02882,59510000.0
2008-12-05 09:05:00,3.02975,3.03163,3.02501,3.02916,47250000.0
2008-12-05 09:10:00,3.03069,3.03336,3.02239,3.0318,42000000.0
2008-12-05 09:15:00,3.03266,3.03404,3.02509,3.02813,47880000.0
2008-12-05 09:20:00,3.03091,3.03119,3.02039,3.02473,47890000.0
2008-12-05 09:25:00,3.02103,3.02468,3.0155,3.02229,55140000.0
2008-12-05 09:30:00,3.02451,3.02532,3.01821,3.02226,35500000.0
2008-12-05 09:35:00,3.02477,3.02618,3.0176,3.02217,44390000.0
2008-12-05 09:40:00,3.021,3.02593,3.01769,3.02408,65750000.0
2008-12-05 09:45:00,3.02381,3.02918,3.02197,3.02723,42630000.0
2008-12-05 09:50:00,3.02641,3.02886,3.02224,3.02822,41500000.0
2008-12-05 09:55:00,3.02696,3.03102,3.02329,3.031,50130000.0
2008-12-05 10:00:00,3.029,3.03334,3.02342,3.0279,40250000.0
2008-12-05 10:05:00,3.02903,3.03425,3.02574,3.03194,48520000.0
2008-12-05 10:10:00,3.03371,3.03371,3.02425,3.02953,55130000.0
2008-12-05 10:15:00,3.02794,3.03333,3.02704,3.03006,52500000.0
2008-12-05 10:20:00,3.02875,3.02875,3.01932,3.02041,47760000.0
2008-12-05 10:25:00,3.02467,3.03016,3.02209,3.02764,40500000.0
2008-12-05 10:30:00,3.0298,3.03053,3.02441,3.02925,48630000.0
2008-12-05 10:35:00,3.02986,3.02986,3.02425,3.02728,40000000.0
2008-12-05 10:40:00,3.02637,3.02917,3.02379,3.02902,52750000.0
2008-12-05 10:45:00,3.02408,3.03197,3.02408,3.0249,36000000.0
2008-12-05 10:50:00,3.0292,3.03171,3.02401,3.02771,51130000.0
2008-12-05 10:55:00,3.02697,3.0296,3.02122,3.02564,39880000.0
2008-12-05 11:00:00,3.02558,3.03319,3.02289,3.03319,45750000.0
2008-12-05 11:05:00,3.0309,3.03897,3.02797,3.03445,36880000.0
2008-12-05 11:10:00,3.03196,3.03455,3.02447,3.03455,42630000.0
2008-12-05 11:15:00,3.0322,3.03816,3.02847,3.03235,41130000.0
2008-12-05 11:20:00,3.02998,3.03302,3.02466,3.0294,47250000.0
2008-12-05 11:25:00,3.0281,3.03274,3.02472,3.0314,43760000.0
2008-12-05 11:30:00,3.03129,3.03422,3.02746,3.03422,47130000.0
2008-12-05 11:35:00,3.03375,3.03623,3.02845,3.03548,43140000.0
2008-12-05 11:40:00,3.03152,3.03839,3.03088,3.03483,55260000.0
2008-12-05 11:45:00,3.03716,3.0402,3.03341,3.03727,52500000.0
2008-12-05 11:50:00,3.0399,3.04338,3.03703,3.04154,43500000.0
2008-12-05 11:55:00,3.0428,3.04684,3.03961,3.04492,50880000.0
2008-12-05 12:00:00,3.04574,3.04648,3.03558,3.03948,40760000.0
2008-12-05 12:05:00,3.03901,3.0399,3.03088,3.03519,44880000.0
2008-12-05 12:10:00,3.03328,3.03817,3.02749,3.03596,48010000.0
2008-12-05 12:15:00,3.03068,3.03662,3.0262,3.03211,36760000.0
2008-12-05 12:20:00,3.03004,3.03229,3.0232,3.02884,45500000.0
2008-12-05 12:25:00,3.03079,3.03079,3.02518,3.02898,44640000.0
2008-12-05 12:30:00,3.0287,3.03251,3.02544,3.03173,43250000.0
2008-12-05 12:35:00,3.0289,3.03334,3.02391,3.03016,49760000.0
2008-12-05 12:40:00,3.02567,3.03217,3.02567,3.02859,46260000.0
2008-12-05 12:45:00,3.02921,3.03638,3.02528,3.036,45380000.0
2008-12-05 12:50:00,3.03452,3.04513,3.03273,3.04513,39000000.0
2008-12-05 12:55:00,3.04092,3.04663,3.0385,3.044,48880000.0
2008-12-05 13:00:00,3.04484,3.04603,3.03428,3.03996,55000000.0
2008-12-05 13:05:00,3.03988,3.0421,3.02908,3.03415,51630000.0
2008-12-05 13:10:00,3.03691,3.03958,3.03237,3.0376,47510000.0
2008-12-05 13:15:00,3.03728,3.03905,3.03125,3.03709,49010000.0
2008-12-05 13:20:00,3.03587,3.03959,3.03255,3.03529,48880000.0
2008-12-05 13:25:00,3.03879,3.0412,3.03342,3.0383,46260000.0
2008-12-05 13:30:00,3.03943,3.04136,3.03459,3.04136,44750000.0
2008-12-05 13:35:00,3.03989,3.04834,3.03631,3.04362,44630000.0
2008-12-05 13:40:00,3.04458,3.05633,3.04223,3.05556,43130000.0
2008-12-05 13:45:00,3.0512,3.05827,3.0512,3.05346,43010000.0
2008-12-05 13:50:00,3.05361,3.05448,3.04728,3.04998,46140000.0
2008-12-05 13:55:00,3.05232,3.05486,3.04855,3.05365,45000000.0
2008-12-05 14:00:00,3.04541,3.05562,3.04541,3.05481,49510000.0
2008-12-05 14:05:00,3.0535,3.05556,3.04943,3.05109,42380000.0
2008-12-05 14:10:00,3.05203,3.05488,3.04557,3.05349,42390000.0
2008-12-05 14:15:00,3.04996,3.0546,3.04497,3.05257,55760000.0
2008-12-05 14:20:00,3.05481,3.05846,3.04843,3.05486,47250000.0
2008-12-05 14:25:00,3.05488,3.05843,3.05146,3.05222,43390000.0
2008-12-05 14:30:00,3.05057,3.05633,3.04857,3.05265,50250000.0
2008-12-05 14:35:00,3.05131,3.05351,3.04758,3.04828,48640000.0
2008-12-05 14:40:00,3.0527,3.05527,3.04721,3.05275,48000000.0
2008-12-05 14:45:00,3.0545,3.05683,3.05035,3.05651,50640000.0
2008-12-05 14:50:00,3.05628,3.05843,3.0517,3.05372,42130000.0
2008-12-05 14:55:00,3.05551,3.05773,3.05156,3.05726,43880000.0
2008-12-05 15:00:00,3.05597,3.06576,3.05564,3.05901,62640000.0
2008-12-05 15:05:00,3.06154,3.06465,3.05722,3.06344,54880000.0
2008-12-05 15:10:00,3.06425,3.06491,3.05772,3.06387,38250000.0
2008-12-05 15:15:00,3.06338,3.06575,3.05727,3.05727,43750000.0
2008-12-05 15:20:00,3.06115,3.06513,3.0577,3.0632,44130000.0
2008-12-05 15:25:00,3.06223,3.06365,3.05411,3.05635,39390000.0
2008-12-05 15:30:00,3.05404,3.06747,3.04073,3.04807,46250000.0
2008-12-05 15:35:00,3.04731,3.06013,3.04496,3.05347,46750000.0
2008-12-05 15:40:00,3.05579,3.06874,3.04666,3.06736,45630000.0
2008-12-05 15:45:00,3.0678,3.07143,3.06268,3.07143,44000000.0
2008-12-05 15:50:00,3.07165,3.07496,3.065,3.06708,37510000.0
2008-12-05 15:55:00,3.06922,3.06963,3.06049,3.0631,45010000.0
2008-12-05 16:00:00,3.06384,3.06784,3.05445,3.05656,43260000.0
2008-12-05 16:05:00,3.05586,3.06027,3.0526,3.0542,50130000.0
2008-12-05 16:10:00,3.05153,3.05807,3.04514,3.04704,43500000.0
2008-12-05 16:15:00,3.04454,3.05658,3.04312,3.04958,50140000.0
2008-12-05 16:20:00,3.04912,3.055,3.04345,3.04705,38380000.0
2008-12-05 16:25:00,3.04833,3.05277,3.04421,3.04621,43630000.0
2008-12-05 16:30:00,3.04737,3.04989,3.04158,3.04811,44010000.0
2008-12-05 16:35:00,3.05017,3.05419,3.04009,3.0414,55510000.0
2008-12-05 16:40:00,3.04491,3.04653,3.03207,3.04019,44500000.0
2008-12-05 16:45:00,3.03901,3.0527,3.03763,3.04891,46630000.0
2008-12-05 16:50:00,3.04645,3.0512,3.04325,3.04621,53380000.0
2008-12-05 16:55:00,3.04732,3.05418,3.04347,3.05418,41000000.0
2008-12-05 17:00:00,3.05613,3.05698,3.04879,3.05364,47250000.0
2008-12-05 17:05:00,3.05423,3.06023,3.05083,3.05848,42000000.0
2008-12-05 17:10:00,3.05785,3.062,3.05499,3.06178,46880000.0
2008-12-05 17:15:00,3.06083,3.06543,3.05696,3.06543,45380000.0
2008-12-05 17:20:00,3.06719,3.06814,3.06066,3.06393,47640000.0
2008-12-05 17:25:00,3.06355,3.06468,3.05747,3.06017,48250000.0
2008-12-05 17:30:00,3.06312,3.06585,3.0568,3.06114,43000000.0
2008-12-05 17:35:00,3.0604,3.06771,3.05811,3.06666,39130000.0
2008-12-05 17:40:00,3.06636,3.06858,3.06016,3.06503,37390000.0
2008-12-05 17:45:00,3.06774,3.06774,3.06014,3.06108,39510000.0
2008-12-05 17:50:00,3.06146,3.06485,3.05412,3.06073,51510000.0
2008-12-05 17:55:00,3.05836,3.06197,3.05528,3.06113,57130000.0
2008-12-05 18:00:00,3.06054,3.06568,3.05869,3.06224,57500000.0
2008-12-05 18:05:00,3.06484,3.06624,3.06046,3.06391,34380000.0
2008-12-05 18:10:00,3.06492,3.06812,3.06128,3.06475,41880000.0
2008-12-05 18:15:00,3.06565,3.06703,3.0575,3.06545,43630000.0
2008-12-05 18:20:00,3.0658,3.07143,3.06049,3.07109,46000000.0
2008-12-05 18:25:00,3.06991,3.07182,3.06533,3.07041,36880000.0
2008-12-05 18:30:00,3.07166,3.07316,3.06762,3.07312,59000000.0
2008-12-05 18:35:00,3.0733,3.07889,3.07014,3.07641,54760000.0
2008-12-05 18:40:00,3.07691,3.07838,3.0702,3.07627,52000000.0
2008-12-05 18:45:00,3.07467,3.07982,3.06979,3.0727,37000000.0
2008-12-05 18:50:00,3.07537,3.07768,3.07221,3.07469,50010000.0
2008-12-05 18:55:00,3.07832,3.07895,3.06584,3.07457,42500000.0
2008-12-05 19:00:00,3.07281,3.07567,3.06812,3.07284,45630000.0
2008-12-05 19:05:00,3.07252,3.07553,3.06922,3.07266,46880000.0
2008-12-05 19:10:00,3.07315,3.0764,3.06782,3.07584,45630000.0
2008-12-05 19:15:00,3.07351,3.07882,3.07139,3.07255,46130000.0
2008-12-05 19:20:00,3.07136,3.07688,3.06928,3.07323,47140000.0
2008-12-05 19:25:00,3.07039,3.07559,3.0691,3.0737,41500000.0
2008-12-05 19:30:00,3.072,3.07815,3.06916,3.07725,40880000.0
2008-12-05 19:35:00,3.07793,3.07818,3.07364,3.07734,42880000.0
2008-12-05 19:40:00,3.07863,3.08005,3.07314,3.07956,45000000.0
2008-12-05 19:45:00,3.07888,3.07888,3.07099,3.07193,45380000.0
2008-12-05 19:50:00,3.07715,3.07906,3.07318,3.0781,44640000.0
2008-12-05 19:55:00,3.07675,3.07876,3.07042,3.07596,47260000.0
2008-12-05 20:00:00,3.07546,3.07771,3.07181,3.07755,47380000.0
2008-12-05 20:05:00,3.07767,3.0786,3.06808,3.07296,44500000.0
2008-12-05 20:10:00,3.07034,3.07307,3.06549,3.06827,41250000.0
2008-12-05 20:15:00,3.07216,3.07407,3.06735,3.07306,52150000.0
2008-12-05 20:20:00,3.07137,3.07357,3.06799,3.06987,48760000.0
2008-12-05 20:25:00,3.07202,3.07344,3.06826,3.07297,49760000.0
2008-12-05 20:30:00,3.07285,3.07372,3.06639,3.07191,53270000.0
2008-12-05 20:35:00,3.07173,3.07526,3.06933,3.07276,55250000.0
2008-12-05 20:40:00,3.06946,3.07448,3.06853,3.07243,48640000.0
2008-12-05 20:45:00,3.07092,3.07401,3.06611,3.07191,40510000.0
2008-12-05 20:50:00,3.07101,3.07685,3.06926,3.07101,45510000.0
2008-12-05 20:55:00,3.07295,3.07564,3.06574,3.07378,40510000.0
2008-12-05 21:00:00,3.07433,3.0744,3.06752,3.07376,58010000.0
2008-12-05 21:05:00,3.07028,3.07573,3.06759,3.07431,46760000.0
2008-12-05 21:10:00,3.07566,3.07687,3.06898,3.07266,48000000.0
2008-12-05 21:15:00,3.07191,3.07644,3.06757,3.07369,41750000.0
2008-12-05 21:20:00,3.0735,3.07437,3.06749,3.07243,53630000.0
2008-12-05 21:25:00,3.07156,3.07437,3.06842,3.07321,50630000.0
2008-12-05 21:30:00,3.07266,3.07515,3.06672,3.07113,43130000.0
2008-12-05 21:35:00,3.06747,3.07045,3.06321,3.06633,49260000.0
2008-12-05 21:40:00,3.06655,3.06674,3.05811,3.06282,43010000.0
2008-12-05 21:45:00,3.06459,3.06556,3.05012,3.05214,41010000.0
2008-12-05 21:50:00,3.05236,3.05755,3.04727,3.05556,42510000.0
2008-12-05 21:55:00,3.05392,3.05686,3.04323,3.04738,49630000.0
2008-12-05 22:00:00,3.04834,3.05708,3.04834,3.0562,42010000.0
2008-12-05 22:05:00,3.05384,3.05512,3.04587,3.05245,52380000.0
2008-12-05 22:10:00,3.04895,3.05272,3.04682,3.04858,38750000.0
2008-12-05 22:15:00,3.05028,3.05137,3.04356,3.05113,34630000.0
2008-12-05 22:20:00,3.05193,3.05193,3.04382,3.04689,49630000.0
2008-12-05 22:25:00,3.04917,3.04931,3.04221,3.04576,40250000.0
2008-12-05 22:30:00,3.04824,3.04824,3.04272,3.04553,48000000.0
2008-12-05 22:35:00,3.04617,3.04766,3.04183,3.04546,51880000.0
2008-12-05 22:40:00,3.0442,3.04613,3.03976,3.04278,41630000.0
2008-12-05 22:45:00,3.04495,3.0455,3.03875,3.0455,47260000.0
2008-12-05 22:50:00,3.0443,3.0467,3.03863,3.04561,57260000.0
2008-12-05 22:55:00,3.0421,3.04618,3.04034,3.04453,49750000.0
2008-12-05 23:00:00,3.04432,3.04449,3.0387,3.0428,37760000.0
2008-12-05 23:05:00,3.04303,3.04303,3.03593,3.04052,41140000.0
2008-12-05 23:10:00,3.03828,3.04211,3.03572,3.03952,48130000.0
2008-12-05 23:15:00,3.03924,3.04168,3.03406,3.04088,48020000.0
2008-12-05 23:20:00,3.03839,3.04399,3.03799,3.04262,40880000.0
2008-12-05 23:25:00,3.03901,3.04655,3.03754,3.04458,46640000.0
2008-12-05 23:30:00,3.04443,3.04655,3.04045,3.04595,43760000.0
2008-12-05 23:35:00,3.04329,3.04645,3.03899,3.04255,50250000.0
2008-12-05 23:40:00,3.04366,3.04398,3.03783,3.04314,52380000.0
2008-12-05 23:45:00,3.04202,3.04382,3.03872,3.03872,44890000.0
2008-12-05 23:50:00,3.04213,3.04515,3.0396,3.0432,48500000.0
2008-12-05 23:55:00,3.0402,3.04725,3.03854,3.04641,46760000.0
2008-12-08 00:00:00,3.04369,3.04407,3.03948,3.04093,28750000.0
2008-12-08 00:05:00,3.04308,3.04308,3.03807,3.03958,23500000.0
2008-12-08 00:10:00,3.04162,3.04292,3.03848,3.04181,21250000.0
2008-12-08 00:15:00,3.04158,3.04433,3.0395,3.04263,31500000.0
2008-12-08 00:20:00,3.04152,3.04293,3.03913,3.04215,23260000.0
2008-12-08 00:25:00,3.04061,3.04432,3.03642,3.04372,26000000.0
2008-12-08 00:30:00,3.0429,3.04955,3.0429,3.04906,33880000.0
2008-12-08 00:35:00,3.04586,3.04918,3.04225,3.04754,42140000.0
2008-12-08 00:40:00,3.04629,3.04825,3.04333,3.04532,42000000.0
2008-12-08 00:45:00,3.0472,3.0488,3.04388,3.04532,45380000.0
2008-12-08 00:50:00,3.0472,3.04918,3.04306,3.04904,54750000.0
2008-12-08 00:55:00,3.04861,3.05041,3.04644,3.04999,43760000.0
2008-12-08 01:00:00,3.05068,3.05106,3.04657,3.04905,49250000.0
2008-12-08 01:05:00,3.0489,3.05172,3.04769,3.05128,39000000.0
2008-12-08 01:10:00,3.05061,3.05193,3.04612,3.05124,44500000.0
2008-12-08 01:15:00,3.05082,3.05114,3.04314,3.04908,48890000.0
2008-12-08 01:20:00,3.04824,3.04979,3.04256,3.0456,35750000.0
2008-12-08 01:25:00,3.05085,3.05142,3.04067,3.04471,57890000.0
2008-12-08 01:30:00,3.04696,3.04761,3.04137,3.04436,42880000.0
2008-12-08 01:35:00,3.04654,3.04724,3.04223,3.0463,38880000.0
2008-12-08 01:40:00,3.04565,3.04982,3.04066,3.04516,64250000.0
2008-12-08 01:45:00,3.04625,3.04709,3.04004,3.04575,58880000.0
2008-12-08 01:50:00,3.04477,3.04714,3.04263,3.04591,24000000.0
2008-12-08 01:55:00,3.04449,3.04798,3.04057,3.04305,29250000.0
2008-12-08 02:00:00,3.04303,3.0446,3.03925,3.04166,40000000.0
2008-12-08 02:05:00,3.043,3.04305,3.03732,3.0384,40130000.0
2008-12-08 02:10:00,3.04213,3.04213,3.03528,3.04044,50130000.0
2008-12-08 02:15:00,3.04047,3.04098,3.03323,3.03669,58000000.0
2008-12-08 02:20:00,3.03811,3.03985,3.03324,3.03823,36000000.0
2008-12-08 02:25:00,3.03621,3.04012,3.03277,3.03795,53500000.0
2008-12-08 02:30:00,3.03937,3.04095,3.03202,3.03804,62500000.0
2008-12-08 02:35:00,3.03721,3.04056,3.03268,3.03491,42880000.0
2008-12-08 02:40:00,3.03738,3.0384,3.03215,3.0371,54380000.0
2008-12-08 02:45:00,3.03687,3.03687,3.03049,3.03566,40010000.0
2008-12-08 02:50:00,3.03499,3.03776,3.031,3.03594,37260000.0
2008-12-08 02:55:00,3.03662,3.03723,3.03198,3.03488,54880000.0
2008-12-08 03:00:00,3.03606,3.03842,3.03065,3.03316,41130000.0
2008-12-08 03:05:00,3.03279,3.03455,3.02917,3.03292,47130000.0
2008-12-08 03:10:00,3.03339,3.03693,3.03004,3.03622,52260000.0
2008-12-08 03:15:00,3.03436,3.03922,3.03185,3.03413,33510000.0
2008-12-08 03:20:00,3.03501,3.03607,3.02886,3.0304,43130000.0
2008-12-08 03:25:00,3.03411,3.03695,3.02986,3.0364,45510000.0
2008-12-08 03:30:00,3.03496,3.0383,3.03162,3.03344,48250000.0
2008-12-08 03:35:00,3.03501,3.0363,3.03051,3.03324,49630000.0
2008-12-08 03:40:00,3.03053,3.03639,3.03024,3.03233,47380000.0
2008-12-08 03:45:00,3.03617,3.03649,3.0313,3.03339,39750000.0
2008-12-08 03:50:00,3.02979,3.0379,3.02979,3.03741,37250000.0
2008-12-08 03:55:00,3.03818,3.03888,3.03335,3.0381,45880000.0
2008-12-08 04:00:00,3.03809,3.03907,3.03451,3.0351,37130000.0
2008-12-08 04:05:00,3.03896,3.04004,3.03379,3.03816,39880000.0
2008-12-08 04:10:00,3.03403,3.03939,3.0334,3.03768,45010000.0
2008-12-08 04:15:00,3.03905,3.042,3.03451,3.03867,49510000.0
2008-12-08 04:20:00,3.03743,3.04006,3.03347,3.03664,41630000.0
2008-12-08 04:25:00,3.04035,3.04088,3.03403,3.03957,46260000.0
2008-12-08 04:30:00,3.03613,3.04033,3.03203,3.03458,39750000.0
2008-12-08 04:35:00,3.0376,3.03958,3.03384,3.03576,43630000.0
2008-12-08 04:40:00,3.03724,3.04064,3.03354,3.03914,50250000.0
2008-12-08 04:45:00,3.03746,3.04029,3.03371,3.03657,37760000.0
2008-12-08 04:50:00,3.03503,3.03782,3.03187,3.0345,34510000.0
2008-12-08 04:55:00,3.03633,3.03717,3.03049,3.03393,41500000.0
2008-12-08 05:00:00,3.03478,3.0385,3.03035,3.03642,44890000.0
2008-12-08 05:05:00,3.03744,3.03777,3.02957,3.03446,49000000.0
2008-12-08 05:10:00,3.0355,3.03584,3.02994,3.03526,39140000.0
2008-12-08 05:15:00,3.03288,3.03638,3.03067,3.03488,48500000.0
2008-12-08 05:20:00,3.0333,3.03628,3.02878,3.03328,61630000.0
2008-12-08 05:25:00,3.03204,3.03396,3.02854,3.03361,46880000.0
2008-12-08 05:30:00,3.03136,3.03385,3.02886,3.03273,42510000.0
2008-12-08 05:35:00,3.0302,3.03382,3.02606,3.03329,42880000.0
2008-12-08 05:40:00,3.03203,3.03354,3.02637,3.03327,35260000.0
2008-12-08 05:45:00,3.03095,3.03454,3.03002,3.03127,41630000.0
2008-12-08 05:50:00,3.03085,3.03434,3.02612,3.0339,47250000.0
2008-12-08 05:55:00,3.03277,3.03355,3.02809,3.03334,39880000.0
2008-12-08 06:00:00,3.02697,3.03499,3.02697,3.03012,49250000.0
2008-12-08 06:05:00,3.0346,3.03502,3.02905,3.03291,46250000.0
2008-12-08 06:10:00,3.03448,3.03563,3.03074,3.03308,46890000.0
2008-12-08 06:15:00,3.03322,3.03731,3.02927,3.03731,48510000.0
2008-12-08 06:20:00,3.03683,3.03683,3.03024,3.03217,47000000.0
2008-12-08 06:25:00,3.03585,3.03735,3.03132,3.03434,47000000.0
2008-12-08 06:30:00,3.03572,3.03636,3.03074,3.03362,46760000.0
2008-12-08 06:35:00,3.03332,3.03628,3.03031,3.0347,52880000.0
2008-12-08 06:40:00,3.03372,3.03647,3.03098,3.03486,36500000.0
2008-12-08 06:45:00,3.0374,3.03924,3.03003,3.03924,48640000.0
2008-12-08 06:50:00,3.036,3.03797,3.02947,3.03371,43010000.0
2008-12-08 06:55:00,3.03763,3.03956,3.03223,3.03894,46510000.0
2008-12-08 07:00:00,3.03818,3.04095,3.03388,3.04081,41390000.0
2008-12-08 07:05:00,3.03606,3.04047,3.03511,3.03934,49260000.0
2008-12-08 07:10:00,3.03907,3.03973,3.03136,3.03627,37380000.0
2008-12-08 07:15:00,3.03631,3.03687,3.03049,3.03211,42880000.0
2008-12-08 07:20:00,3.03301,3.03698,3.03247,3.03502,44880000.0
2008-12-08 07:25:00,3.03597,3.03942,3.03067,3.03683,62760000.0
2008-12-08 07:30:00,3.03819,3.03834,3.03164,3.03394,55130000.0
2008-12-08 07:35:00,3.0357,3.03789,3.03133,3.03336,46020000.0
2008-12-08 07:40:00,3.03566,3.03594,3.03022,3.03575,49250000.0
2008-12-08 07:45:00,3.03212,3.03617,3.02982,3.03262,43000000.0
2008-12-08 07:50:00,3.03542,3.03776,3.02991,3.0353,41510000.0
2008-12-08 07:55:00,3.03452,3.03644,3.03159,3.03241,48000000.0
2008-12-08 08:00:00,3.03581,3.03581,3.02748,3.03134,49380000.0
2008-12-08 08:05:00,3.03108,3.03325,3.0262,3.03132,49380000.0
2008-12-08 08:10:00,3.02701,3.03106,3.02372,3.02914,45000000.0
2008-12-08 08:15:00,3.02866,3.02952,3.02257,3.02748,43760000.0
2008-12-08 08:20:00,3.02704,3.02851,3.02287,3.02628,45250000.0
2008-12-08 08:25:00,3.02377,3.02684,3.02039,3.02488,43880000.0
2008-12-08 08:30:00,3.0244,3.0244,3.01444,3.01941,45750000.0
2008-12-08 08:35:00,3.02437,3.02437,3.01869,3.01949,42130000.0
2008-12-08 08:40:00,3.0173,3.0222,3.01618,3.01975,46630000.0
2008-12-08 08:45:00,3.02061,3.02331,3.01564,3.02298,56000000.0
2008-12-08 08:50:00,3.02025,3.02278,3.01619,3.01901,46500000.0
2008-12-08 08:55:00,3.01769,3.02122,3.01555,3.01882,47750000.0
2008-12-08 09:00:00,3.01951,3.02153,3.00913,3.01631,44760000.0
2008-12-08 09:05:00,3.0138,3.01398,3.0089,3.01175,40750000.0
2008-12-08 09:10:00,3.01203,3.01227,2.997,3.00461,37890000.0
2008-12-08 09:15:00,3.006,3.00798,2.99813,3.00007,41890000.0
2008-12-08 09:20:00,3.00102,3.01429,2.99586,3.01056,50890000.0
2008-12-08 09:25:00,3.00904,3.01128,2.99998,3.00174,61380000.0
2008-12-08 09:30:00,3.00472,3.00737,2.99728,3.00285,46390000.0
2008-12-08 09:35:00,3.00266,3.00316,2.99592,3.00136,39510000.0
2008-12-08 09:40:00,3.00005,3.00023,2.99285,2.99612,44130000.0
2008-12-08 09:45:00,2.99789,2.99943,2.98833,2.98845,44750000.0
2008-12-08 09:50:00,2.98844,2.99039,2.98405,2.98548,40000000.0
2008-12-08 09:55:00,2.98408,2.98554,2.97813,2.98508,51760000.0
2008-12-08 10:00:00,2.98472,2.98472,2.97878,2.98241,55510000.0
2008-12-08 10:05:00,2.98498,2.98696,2.9807,2.98435,52630000.0
2008-12-08 10:10:00,2.98473,2.99444,2.98172,2.98732,45500000.0
2008-12-08 10:15:00,2.98377,2.9956,2.98225,2.99422,43630000.0
2008-12-08 10:20:00,2.99314,2.99477,2.98878,2.9936,38010000.0
2008-12-08 10:25:00,2.99421,3.01144,2.9925,3.00646,42010000.0
2008-12-08 10:30:00,3.00382,3.00803,2.99599,3.00137,51510000.0
2008-12-08 10:35:00,3.00079,3.00419,2.99609,3.0014,47890000.0
2008-12-08 10:40:00,3.00116,3.00216,2.99359,2.99668,43630000.0
2008-12-08 10:45:00,2.99988,3.0042,2.99598,2.99668,46770000.0
2008-12-08 10:50:00,2.99863,3.00073,2.99553,2.99694,45130000.0
2008-12-08 10:55:00,2.99606,2.99828,2.99163,2.99163,48130000.0
2008-12-08 11:00:00,2.99334,2.99518,2.98424,2.98764,48250000.0
2008-12-08 11:05:00,2.98908,2.99059,2.98311,2.98658,45630000.0
2008-12-08 11:10:00,2.98914,2.99038,2.98402,2.98537,51010000.0
2008-12-08 11:15:00,2.98695,2.99049,2.98492,2.98855,44630000.0
2008-12-08 11:20:00,2.98695,2.99418,2.98269,2.99411,54020000.0
2008-12-08 11:25:00,2.99394,2.99394,2.98737,2.99079,47380000.0
2008-12-08 11:30:00,2.992,2.99581,2.98801,2.99238,45510000.0
2008-12-08 11:35:00,2.98876,2.99351,2.98604,2.98604,38880000.0
2008-12-08 11:40:00,2.98602,2.99255,2.98247,2.98956,45630000.0
2008-12-08 11:45:00,2.99161,2.99742,2.99002,2.99659,45500000.0
2008-12-08 11:50:00,2.99754,2.99754,2.99211,2.99727,43890000.0
2008-12-08 11:55:00,2.99646,2.99962,2.98959,2.993,50880000.0
2008-12-08 12:00:00,2.99309,2.99722,2.98918,2.99458,41510000.0
2008-12-08 12:05:00,2.99734,2.9991,2.99329,2.99787,39500000.0
2008-12-08 12:10:00,2.9958,2.99924,2.99063,2.99682,48130000.0
2008-12-08 12:15:00,2.99561,3.00076,2.99067,2.99794,51630000.0
2008-12-08 12:20:00,2.99627,2.99982,2.99333,2.99655,52760000.0
2008-12-08 12:25:00,2.99836,2.99995,2.98848,2.99567,51760000.0
2008-12-08 12:30:00,2.99776,3.00444,2.99604,3.00182,47500000.0
2008-12-08 12:35:00,3.00384,3.00494,2.99879,3.00276,43640000.0
2008-12-08 12:40:00,3.00242,3.00833,3.00237,3.00446,48500000.0
2008-12-08 12:45:00,3.00738,3.00778,3.00179,3.00674,39010000.0
2008-12-08 12:50:00,3.00501,3.01078,3.00372,3.00634,58510000.0
2008-12-08 12:55:00,3.00405,3.00935,3.00186,3.00536,52130000.0
2008-12-08 13:00:00,3.00609,3.00673,3.00064,3.00528,51750000.0
2008-12-08 13:05:00,3.00108,3.00817,3.00086,3.0071,42250000.0
2008-12-08 13:10:00,3.00662,3.007,3.00139,3.00551,40880000.0
2008-12-08 13:15:00,3.00617,3.0088,3.00309,3.00866,50250000.0
2008-12-08 13:20:00,3.00409,3.01135,3.00383,3.01135,55250000.0
2008-12-08 13:25:00,3.01056,3.012,3.00697,3.00912,52880000.0
2008-12-08 13:30:00,3.00679,3.0118,3.00603,3.00799,42630000.0
2008-12-08 13:35:00,3.00798,3.00918,3.00051,3.00794,47130000.0
2008-12-08 13:40:00,3.00767,3.01081,3.0011,3.00696,54380000.0
2008-12-08 13:45:00,3.00772,3.01287,3.00683,3.01158,44640000.0
2008-12-08 13:50:00,3.00846,3.01367,3.00606,3.01227,37750000.0
2008-12-08 13:55:00,3.01381,3.01381,3.00756,3.00756,45000000.0
2008-12-08 14:00:00,3.01341,3.0153,3.0085,3.01461,42000000.0
2008-12-08 14:05:00,3.01356,3.02415,3.01275,3.02018,46380000.0
2008-12-08 14:10:00,3.02144,3.0271,3.00636,3.02077,45000000.0
2008-12-08 14:15:00,3.02553,3.0279,3.01355,3.0202,42250000.0
2008-12-08 14:20:00,3.02129,3.02561,3.01756,3.02551,39130000.0
2008-12-08 14:25:00,3.02466,3.02873,3.02202,3.02873,42130000.0
2008-12-08 14:30:00,3.02723,3.0384,3.02361,3.03115,41390000.0
2008-12-08 14:35:00,3.03116,3.03167,3.01992,3.02023,44390000.0
2008-12-08 14:40:00,3.02082,3.02202,3.01503,3.02031,36500000.0
2008-12-08 14:45:00,3.01903,3.02173,3.0151,3.02136,54760000.0
2008-12-08 14:50:00,3.01886,3.02659,3.01753,3.02397,58500000.0
2008-12-08 14:55:00,3.02546,3.02587,3.02069,3.02343,43000000.0
2008-12-08 15:00:00,3.02203,3.0262,3.01786,3.02141,60750000.0
2008-12-08 15:05:00,3.02468,3.02499,3.01537,3.02071,41510000.0
2008-12-08 15:10:00,3.02032,3.02306,3.01714,3.01771,46380000.0
2008-12-08 15:15:00,3.02025,3.02293,3.01557,3.01557,49000000.0
2008-12-08 15:20:00,3.01767,3.02069,3.01246,3.02069,45260000.0
2008-12-08 15:25:00,3.02001,3.02601,3.01642,3.02457,43880000.0
2008-12-08 15:30:00,3.02656,3.03428,3.02219,3.03064,45250000.0
2008-12-08 15:35:00,3.03005,3.0314,3.02357,3.0265,45630000.0
2008-12-08 15:40:00,3.02848,3.02953,3.01144,3.02345,35000000.0
2008-12-08 15:45:00,3.02538,3.02749,3.00764,3.02431,51880000.0
2008-12-08 15:50:00,3.02388,3.0261,3.01463,3.02514,51260000.0
2008-12-08 15:55:00,3.02624,3.03749,3.02224,3.03307,47380000.0
2008-12-08 16:00:00,3.03374,3.04746,3.0293,3.04087,44000000.0
2008-12-08 16:05:00,3.04214,3.04387,3.0372,3.04234,39010000.0
2008-12-08 16:10:00,3.04035,3.04484,3.03571,3.03954,47760000.0
2008-12-08 16:15:00,3.03873,3.04561,3.03525,3.04056,49010000.0
2008-12-08 16:20:00,3.04318,3.04395,3.03673,3.04032,47880000.0
2008-12-08 16:25:00,3.04114,3.04533,3.03778,3.04062,40510000.0
2008-12-08 16:30:00,3.0424,3.0424,3.0313,3.03858,43630000.0
2008-12-08 16:35:00,3.03956,3.04138,3.02422,3.04112,48010000.0
2008-12-08 16:40:00,3.0411,3.04113,3.03014,3.03175,45750000.0
2008-12-08 16:45:00,3.0323,3.03379,3.02599,3.03045,43880000.0
2008-12-08 16:50:00,3.03049,3.03212,3.02325,3.02665,39630000.0
2008-12-08 16:55:00,3.02824,3.03515,3.02261,3.03285,44500000.0
2008-12-08 17:00:00,3.03427,3.03815,3.02972,3.03635,40000000.0
2008-12-08 17:05:00,3.03649,3.03824,3.03122,3.0347,44510000.0
2008-12-08 17:10:00,3.02986,3.03746,3.02986,3.03207,38630000.0
2008-12-08 17:15:00,3.03486,3.03979,3.03295,3.03301,44000000.0
2008-12-08 17:20:00,3.03736,3.03838,3.0319,3.03838,53380000.0
2008-12-08 17:25:00,3.03662,3.03796,3.03215,3.03651,50130000.0
2008-12-08 17:30:00,3.03472,3.03587,3.02496,3.02496,37760000.0
2008-12-08 17:35:00,3.02344,3.02816,3.02224,3.02744,43880000.0
2008-12-08 17:40:00,3.02736,3.03142,3.01924,3.02073,42750000.0
2008-12-08 17:45:00,3.01853,3.02229,3.00453,3.01466,42380000.0
2008-12-08 17:50:00,3.01382,3.01628,3.00464,3.01628,44880000.0
2008-12-08 17:55:00,3.01598,3.02268,3.01093,3.02268,36890000.0
2008-12-08 18:00:00,3.01775,3.02011,3.00941,3.01119,51260000.0
2008-12-08 18:05:00,3.01267,3.02219,3.00888,3.01674,43760000.0
2008-12-08 18:10:00,3.01606,3.02244,3.01565,3.02105,43630000.0
2008-12-08 18:15:00,3.0216,3.02316,3.01369,3.01615,61130000.0
2008-12-08 18:20:00,3.01527,3.01671,3.00741,3.01304,52130000.0
2008-12-08 18:25:00,3.01177,3.01635,3.00676,3.01631,34000000.0
2008-12-08 18:30:00,3.0155,3.01877,3.00522,3.00544,52390000.0
2008-12-08 18:35:00,3.01032,3.01548,3.00552,3.01224,50020000.0
2008-12-08 18:40:00,3.01181,3.01624,3.00738,3.0135,48380000.0
2008-12-08 18:45:00,3.013,3.01492,3.00669,3.01128,44630000.0
2008-12-08 18:50:00,3.01161,3.01658,3.00994,3.01455,44010000.0
2008-12-08 18:55:00,3.01327,3.01958,3.01018,3.01256,44140000.0
2008-12-08 19:00:00,3.01198,3.01507,3.00768,3.01082,52880000.0
2008-12-08 19:05:00,3.01068,3.01974,3.00481,3.01713,46260000.0
2008-12-08 19:10:00,3.0187,3.01882,3.01293,3.01474,39500000.0
2008-12-08 19:15:00,3.01371,3.01882,3.01067,3.01184,57890000.0
2008-12-08 19:20:00,3.01512,3.01687,3.00907,3.01528,45260000.0
2008-12-08 19:25:00,3.01685,3.01796,3.01105,3.01751,36750000.0
2008-12-08 19:30:00,3.01766,3.0188,3.01255,3.01649,47500000.0
2008-12-08 19:35:00,3.01766,3.02106,3.01362,3.01953,42500000.0
2008-12-08 19:40:00,3.01719,3.01992,3.0122,3.01594,44500000.0
2008-12-08 19:45:00,3.0172,3.01724,3.00944,3.0113,44380000.0
2008-12-08 19:50:00,3.01437,3.01937,3.00992,3.01889,43260000.0
2008-12-08 19:55:00,3.01776,3.02036,3.01207,3.01778,65000000.0
2008-12-08 20:00:00,3.01677,3.01798,3.0122,3.0145,40760000.0
2008-12-08 20:05:00,3.01609,3.01779,3.0105,3.01593,56390000.0
2008-12-08 20:10:00,3.01647,3.01734,3.01157,3.01445,48500000.0
2008-12-08 20:15:00,3.01665,3.02215,3.01281,3.01915,48130000.0
2008-12-08 20:20:00,3.01737,3.02341,3.01542,3.01542,43510000.0
2008-12-08 20:25:00,3.02092,3.02092,3.01222,3.01784,50250000.0
2008-12-08 20:30:00,3.01587,3.01968,3.01206,3.0188,48250000.0
2008-12-08 20:35:00,3.01578,3.01923,3.01125,3.01125,44630000.0
2008-12-08 20:40:00,3.01084,3.01585,3.00816,3.01252,62510000.0
2008-12-08 20:45:00,3.01196,3.01381,3.00768,3.01142,32880000.0
2008-12-08 20:50:00,3.00913,3.01365,3.00606,3.00782,49140000.0
2008-12-08 20:55:00,3.01058,3.01559,3.00751,3.01519,48020000.0
2008-12-08 21:00:00,3.01097,3.01461,3.0084,3.00843,41630000.0
2008-12-08 21:05:00,3.00881,3.00994,3.00346,3.0074,45880000.0
2008-12-08 21:10:00,3.00108,3.00832,3.00108,3.00326,39880000.0
2008-12-08 21:15:00,3.00682,3.00962,3.00235,3.00823,45760000.0
2008-12-08 21:20:00,3.00898,3.00898,3.00028,3.004,44750000.0
2008-12-08 21:25:00,3.00889,3.0095,2.99994,3.00697,39010000.0
2008-12-08 21:30:00,3.00362,3.00529,2.99881,3.00364,44000000.0
2008-12-08 21:35:00,2.9969,3.00695,2.9969,3.00248,40250000.0
2008-12-08 21:40:00,3.00146,3.00493,2.99896,3.0027,39510000.0
2008-12-08 21:45:00,3.00479,3.00479,2.99703,2.99833,46510000.0
2008-12-08 21:50:00,2.99924,3.00348,2.99646,3.00199,35130000.0
2008-12-08 21:55:00,2.99997,3.00204,2.99445,2.99445,49010000.0
2008-12-08 22:00:00,2.99988,3.00136,2.99358,2.99593,58630000.0
2008-12-08 22:05:00,2.99558,3.00056,2.99364,2.99741,54630000.0
2008-12-08 22:10:00,2.99765,3.00251,2.99524,2.99974,66000000.0
2008-12-08 22:15:00,3.00376,3.00376,2.99508,2.9992,42510000.0
2008-12-08 22:20:00,3.0002,3.00562,2.99567,3.00306,38500000.0
2008-12-08 22:25:00,3.00248,3.0051,2.99818,2.99852,49150000.0
2008-12-08 22:30:00,2.99859,3.00278,2.99488,2.99769,47880000.0
2008-12-08 22:35:00,2.99717,2.99973,2.99175,2.99775,45630000.0
2008-12-08 22:40:00,2.99874,3.00198,2.9954,3.001,44510000.0
2008-12-08 22:45:00,2.99879,3.00571,2.99555,3.00255,53630000.0
2008-12-08 22:50:00,3.00463,3.00469,2.99535,2.99535,47890000.0
2008-12-08 22:55:00,2.99669,3.0028,2.99631,3.00143,52510000.0
2008-12-08 23:00:00,3.00044,3.00499,2.99567,3.00247,48880000.0
2008-12-08 23:05:00,3.0016,3.00412,2.99786,3.00079,39750000.0
2008-12-08 23:10:00,3.00093,3.00595,2.99846,3.00261,41890000.0
2008-12-08 23:15:00,3.00443,3.00604,2.99848,3.00314,35260000.0
2008-12-08 23:20:00,2.9987,3.00175,2.99469,2.99679,32000000.0
2008-12-08 23:25:00,2.99819,3.00156,2.99223,3.0008,39750000.0
2008-12-08 23:30:00,2.99205,3.00191,2.99205,3.00028,38630000.0
2008-12-08 23:35:00,3.00116,3.00136,2.99581,2.99977,46000000.0
2008-12-08 23:40:00,2.99892,3.00126,2.99375,2.99957,37750000.0
2008-12-08 23:45:00,2.9974,3.00028,2.99294,2.99761,41750000.0
2008-12-08 23:50:00,2.99558,2.99679,2.98913,2.99464,37000000.0
2008-12-08 23:55:00,2.99307,2.9959,2.98781,2.99265,42250000.0
2008-12-09 00:00:00,2.99618,2.99928,2.99094,2.99901,39250000.0
2008-12-09 00:05:00,2.99998,3.00005,2.99524,2.99748,40880000.0
2008-12-09 00:10:00,2.99962,3.00134,2.99436,2.99806,49760000.0
2008-12-09 00:15:00,3.00053,3.00105,2.98859,2.9984,48260000.0
2008-12-09 00:20:00,3.00062,3.00146,2.99585,3.00043,33250000.0
2008-12-09 00:25:00,2.9981,3.00194,2.99521,2.99521,34130000.0
2008-12-09 00:30:00,2.99887,3.00845,2.99565,2.99757,42130000.0
2008-12-09 00:35:00,2.99708,3.01158,2.99436,3.00795,50130000.0
2008-12-09 00:40:00,3.01121,3.01121,2.99343,2.99885,46250000.0
2008-12-09 00:45:00,2.99655,3.00047,2.99468,2.99881,37260000.0
2008-12-09 00:50:00,2.99911,2.9992,2.99245,2.99676,49890000.0
2008-12-09 00:55:00,2.99891,2.99953,2.99333,2.99746,36630000.0
2008-12-09 01:00:00,2.99257,2.99891,2.99257,2.99684,38880000.0
2008-12-09 01:05:00,2.99561,2.99976,2.99403,2.99886,34880000.0
2008-12-09 01:10:00,2.99817,3.00418,2.99608,3.00034,46510000.0
2008-12-09 01:15:00,3.00187,3.00248,2.9976,3.00107,44760000.0
2008-12-09 01:20:00,3.00229,3.00229,2.99811,3.00079,38880000.0
2008-12-09 01:25:00,2.99901,3.00122,2.99519,2.99587,48380000.0
2008-12-09 01:30:00,2.99754,3.00279,2.99508,2.99791,68630000.0
2008-12-09 01:35:00,2.99943,3.00302,2.99742,3.00302,44510000.0
2008-12-09 01:40:00,2.99894,3.00277,2.99846,3.00119,35880000.0
2008-12-09 01:45:00,3.00181,3.00255,2.99718,3.00106,42500000.0
2008-12-09 01:50:00,3.00059,3.00332,2.99786,3.00277,40140000.0
2008-12-09 01:55:00,3.00162,3.0035,2.99735,3.00206,29630000.0
2008-12-09 02:00:00,3.00343,3.00516,2.99939,3.00094,40010000.0
2008-12-09 02:05:00,3.00283,3.00389,2.9989,2.9993,44500000.0
2008-12-09 02:10:00,3.00289,3.00289,2.99596,3.00051,52000000.0
2008-12-09 02:15:00,3.00168,3.00235,2.9952,2.99903,58010000.0
2008-12-09 02:20:00,3.0009,3.00219,2.99628,3.00178,42380000.0
2008-12-09 02:25:00,2.9992,3.00287,2.99528,2.99945,41380000.0
2008-12-09 02:30:00,3.00147,3.00193,2.99501,3.0005,59000000.0
2008-12-09 02:35:00,2.99655,3.00356,2.99592,3.00153,36880000.0
2008-12-09 02:40:00,3.00256,3.00335,2.99738,3.00176,46630000.0
2008-12-09 02:45:00,3.00232,3.00312,2.99543,3.00312,54880000.0
2008-12-09 02:50:00,3.0047,3.00837,2.99959,3.00825,40750000.0
2008-12-09 02:55:00,3.00979,3.01067,3.00431,3.00939,54500000.0
2008-12-09 03:00:00,3.00929,3.00966,3.0049,3.00744,41130000.0
2008-12-09 03:05:00,3.00809,3.0094,3.00268,3.00633,51880000.0
2008-12-09 03:10:00,3.00458,3.01081,3.00276,3.00786,48640000.0
2008-12-09 03:15:00,3.00869,3.01282,3.0072,3.00899,38130000.0
2008-12-09 03:20:00,3.01102,3.01287,3.00407,3.0085,43750000.0
2008-12-09 03:25:00,3.0109,3.01137,3.0048,3.00993,38500000.0
2008-12-09 03:30:00,3.00922,3.01237,3.00414,3.01108,51390000.0
2008-12-09 03:35:00,3.01214,3.01592,3.00823,3.01431,41750000.0
2008-12-09 03:40:00,3.00948,3.01458,3.00918,3.01072,36750000.0
2008-12-09 03:45:00,3.01401,3.01622,3.00799,3.01488,49880000.0
2008-12-09 03:50:00,3.01143,3.01766,3.0106,3.01584,39890000.0
2008-12-09 03:55:00,3.01723,3.02126,3.01381,3.01831,38380000.0
2008-12-09 04:00:00,3.02065,3.02083,3.01613,3.01669,34750000.0
2008-12-09 04:05:00,3.01913,3.01983,3.01327,3.01934,36880000.0
2008-12-09 04:10:00,3.01521,3.01942,3.0134,3.01616,57890000.0
2008-12-09 04:15:00,3.019,3.019,3.011,3.01491,47380000.0
2008-12-09 04:20:00,3.01704,3.01704,3.01233,3.01453,45750000.0
2008-12-09 04:25:00,3.01624,3.01749,3.00996,3.01732,47380000.0
2008-12-09 04:30:00,3.01524,3.01757,3.00932,3.01219,41500000.0
2008-12-09 04:35:00,3.01627,3.01798,3.01027,3.01389,34880000.0
2008-12-09 04:40:00,3.01576,3.01826,3.01277,3.01574,54250000.0
2008-12-09 04:45:00,3.01627,3.0198,3.0124,3.0156,50000000.0
2008-12-09 04:50:00,3.0175,3.01863,3.01405,3.01863,30880000.0
2008-12-09 04:55:00,3.01901,3.01929,3.01351,3.01722,44250000.0
2008-12-09 05:00:00,3.01863,3.01915,3.01413,3.01564,48750000.0
2008-12-09 05:05:00,3.01805,3.01937,3.01186,3.01541,47000000.0
2008-12-09 05:10:00,3.01812,3.01858,3.01191,3.01723,43380000.0
2008-12-09 05:15:00,3.01626,3.01807,3.01264,3.01721,51630000.0
2008-12-09 05:20:00,3.01572,3.01805,3.01161,3.01255,65250000.0
2008-12-09 05:25:00,3.01479,3.01849,3.01266,3.01837,50260000.0
2008-12-09 05:30:00,3.01654,3.0188,3.01337,3.01743,41500000.0
2008-12-09 05:35:00,3.01519,3.02157,3.01264,3.0197,53630000.0
2008-12-09 05:40:00,3.02051,3.02316,3.01625,3.02184,37250000.0
2008-12-09 05:45:00,3.02049,3.02155,3.01753,3.01787,37000000.0
2008-12-09 05:50:00,3.01909,3.02029,3.01383,3.01874,42750000.0
2008-12-09 05:55:00,3.01912,3.0198,3.01339,3.01696,36130000.0
2008-12-09 06:00:00,3.01509,3.02018,3.01409,3.01409,47500000.0
2008-12-09 06:05:00,3.01698,3.01995,3.01376,3.01841,49630000.0
2008-12-09 06:10:00,3.01887,3.01934,3.01284,3.01692,56000000.0
2008-12-09 06:15:00,3.01618,3.01836,3.01309,3.01799,44500000.0
2008-12-09 06:20:00,3.01535,3.01885,3.00468,3.01227,60510000.0
2008-12-09 06:25:00,3.01478,3.01775,3.01149,3.01717,42000000.0
2008-12-09 06:30:00,3.01692,3.01778,3.01245,3.01396,51000000.0
2008-12-09 06:35:00,3.01452,3.01778,3.01182,3.01573,54500000.0
2008-12-09 06:40:00,3.01615,3.01917,3.01254,3.01844,40630000.0
2008-12-09 06:45:00,3.01816,3.01816,3.00965,3.01686,46130000.0
2008-12-09 06:50:00,3.01522,3.01784,3.01111,3.01364,40380000.0
2008-12-09 06:55:00,3.01555,3.01839,3.0118,3.01839,49380000.0
2008-12-09 07:00:00,3.01727,3.01961,3.01251,3.01766,38760000.0
2008-12-09 07:05:00,3.01546,3.01998,3.01465,3.01846,47770000.0
2008-12-09 07:10:00,3.01891,3.01947,3.01339,3.0177,43250000.0
2008-12-09 07:15:00,3.01666,3.01856,3.0117,3.01533,49010000.0
2008-12-09 07:20:00,3.0163,3.0208,3.01108,3.01906,48250000.0
2008-12-09 07:25:00,3.02,3.02023,3.01341,3.01772,54630000.0
2008-12-09 07:30:00,3.01975,3.02073,3.01539,3.01749,52750000.0
2008-12-09 07:35:00,3.01744,3.01994,3.01328,3.01572,47500000.0
2008-12-09 07:40:00,3.01821,3.0201,3.01431,3.0176,49520000.0
2008-12-09 07:45:00,3.01599,3.01959,3.01254,3.01502,46270000.0
2008-12-09 07:50:00,3.01998,3.02092,3.0137,3.01964,45880000.0
2008-12-09 07:55:00,3.01652,3.01816,3.01156,3.0125,44640000.0
2008-12-09 08:00:00,3.01454,3.01674,3.00826,3.01641,48630000.0
2008-12-09 08:05:00,3.01671,3.01882,3.01312,3.01811,47250000.0
2008-12-09 08:10:00,3.0147,3.01919,3.0115,3.01842,53760000.0
2008-12-09 08:15:00,3.01764,3.01854,3.01364,3.01748,57130000.0
2008-12-09 08:20:00,3.01702,3.02136,3.01527,3.01871,41880000.0
2008-12-09 08:25:00,3.0191,3.02293,3.01596,3.02044,47750000.0
2008-12-09 08:30:00,3.02,3.02143,3.01441,3.01615,48250000.0
2008-12-09 08:35:00,3.01908,3.01971,3.01497,3.01731,44130000.0
2008-12-09 08:40:00,3.01646,3.02227,3.01549,3.02017,41380000.0
2008-12-09 08:45:00,3.021,3.02228,3.01397,3.02057,49260000.0
2008-12-09 08:50:00,3.01905,3.02079,3.01462,3.01969,42010000.0
2008-12-09 08:55:00,3.0179,3.02224,3.01638,3.01925,43000000.0
2008-12-09 09:00:00,3.02197,3.02221,3.01674,3.01964,40890000.0
2008-12-09 09:05:00,3.01751,3.02162,3.01665,3.01964,46130000.0
2008-12-09 09:10:00,3.01695,3.02282,3.01571,3.02016,42630000.0
2008-12-09 09:15:00,3.02186,3.02638,3.01754,3.02459,52510000.0
2008-12-09 09:20:00,3.02594,3.028,3.02166,3.02656,52260000.0
2008-12-09 09:25:00,3.0287,3.0287,3.02266,3.02825,62400000.0
2008-12-09 09:30:00,3.02685,3.02824,3.02143,3.02726,41760000.0
2008-12-09 09:35:00,3.0279,3.0305,3.02354,3.02774,52000000.0
2008-12-09 09:40:00,3.0275,3.02877,3.02215,3.02792,55880000.0
2008-12-09 09:45:00,3.02863,3.02986,3.02454,3.02863,39630000.0
2008-12-09 09:50:00,3.02768,3.03304,3.02345,3.02823,43390000.0
2008-12-09 09:55:00,3.02724,3.03512,3.02418,3.03112,57630000.0
2008-12-09 10:00:00,3.0298,3.03788,3.02958,3.03427,56390000.0
2008-12-09 10:05:00,3.03544,3.03659,3.0273,3.0331,49890000.0
2008-12-09 10:10:00,3.03388,3.04058,3.03388,3.04041,36510000.0
2008-12-09 10:15:00,3.03756,3.04765,3.0364,3.04759,39770000.0
2008-12-09 10:20:00,3.04844,3.05198,3.0443,3.05054,46630000.0
2008-12-09 10:25:00,3.05098,3.05292,3.04477,3.05048,45760000.0
2008-12-09 10:30:00,3.04906,3.05332,3.04558,3.05185,44390000.0
2008-12-09 10:35:00,3.05586,3.06383,3.05046,3.05638,59010000.0
2008-12-09 10:40:00,3.0573,3.06005,3.05226,3.05698,40630000.0
2008-12-09 10:45:00,3.06009,3.06009,3.04459,3.05072,43130000.0
2008-12-09 10:50:00,3.05143,3.05406,3.04854,3.05101,38630000.0
2008-12-09 10:55:00,3.05008,3.05217,3.04736,3.05121,46260000.0
2008-12-09 11:00:00,3.04954,3.05272,3.04437,3.04777,46250000.0
2008-12-09 11:05:00,3.04761,3.05003,3.04034,3.04439,43760000.0
2008-12-09 11:10:00,3.04536,3.05126,3.04207,3.04929,47400000.0
2008-12-09 11:15:00,3.05034,3.05376,3.0482,3.05242,42000000.0
2008-12-09 11:20:00,3.05111,3.05365,3.04433,3.05088,52760000.0
2008-12-09 11:25:00,3.05047,3.0547,3.04553,3.05356,46010000.0
2008-12-09 11:30:00,3.05502,3.05803,3.05203,3.05577,47880000.0
2008-12-09 11:35:00,3.05148,3.05574,3.04723,3.04838,35640000.0
2008-12-09 11:40:00,3.04602,3.0506,3.04376,3.04489,43130000.0
2008-12-09 11:45:00,3.0469,3.04999,3.04226,3.04734,37630000.0
2008-12-09 11:50:00,3.04568,3.05096,3.04216,3.04781,43260000.0
2008-12-09 11:55:00,3.04858,3.05439,3.04648,3.05323,45010000.0
2008-12-09 12:00:00,3.05325,3.05381,3.04679,3.05138,43130000.0
2008-12-09 12:05:00,3.04927,3.05264,3.04348,3.04829,37760000.0
2008-12-09 12:10:00,3.05217,3.05217,3.04462,3.04705,47760000.0
2008-12-09 12:15:00,3.04652,3.05126,3.04337,3.04833,46500000.0
2008-12-09 12:20:00,3.04661,3.05063,3.04105,3.04181,54500000.0
2008-12-09 12:25:00,3.04358,3.04595,3.04003,3.04301,55250000.0
2008-12-09 12:30:00,3.04479,3.04729,3.04073,3.04514,41510000.0
2008-12-09 12:35:00,3.04677,3.05151,3.04338,3.04677,44130000.0
2008-12-09 12:40:00,3.04505,3.05009,3.04087,3.04687,44510000.0
2008-12-09 12:45:00,3.04815,3.05189,3.04258,3.04713,40010000.0
2008-12-09 12:50:00,3.04607,3.04843,3.04098,3.04732,53630000.0
2008-12-09 12:55:00,3.04128,3.04711,3.04004,3.0426,50880000.0
2008-12-09 13:00:00,3.04644,3.05095,3.04057,3.05035,53380000.0
2008-12-09 13:05:00,3.04704,3.05443,3.04591,3.05204,38640000.0
2008-12-09 13:10:00,3.053,3.06003,3.04752,3.06003,49760000.0
2008-12-09 13:15:00,3.05927,3.0614,3.05317,3.05933,44010000.0
2008-12-09 13:20:00,3.0552,3.0603,3.05319,3.05715,48260000.0
2008-12-09 13:25:00,3.05701,3.05878,3.05215,3.05524,48380000.0
2008-12-09 13:30:00,3.05457,3.05941,3.04688,3.0549,46880000.0
2008-12-09 13:35:00,3.05353,3.06082,3.05119,3.05752,47500000.0
2008-12-09 13:40:00,3.05498,3.05758,3.05112,3.05459,49640000.0
2008-12-09 13:45:00,3.0564,3.05756,3.05072,3.05476,41250000.0
2008-12-09 13:50:00,3.05309,3.05842,3.04892,3.05598,39020000.0
2008-12-09 13:55:00,3.05706,3.05938,3.05091,3.05091,44250000.0
2008-12-09 14:00:00,3.05544,3.06265,3.05171,3.05962,47380000.0
2008-12-09 14:05:00,3.05866,3.06158,3.04907,3.05341,46260000.0
2008-12-09 14:10:00,3.05412,3.05793,3.05053,3.0518,42250000.0
2008-12-09 14:15:00,3.05304,3.05824,3.04824,3.05077,36880000.0
2008-12-09 14:20:00,3.04936,3.05842,3.04766,3.0558,39000000.0
2008-12-09 14:25:00,3.05521,3.05986,3.04959,3.05586,46880000.0
2008-12-09 14:30:00,3.05391,3.06003,3.05118,3.05591,48130000.0
2008-12-09 14:35:00,3.05475,3.05907,3.04957,3.05098,45140000.0
2008-12-09 14:40:00,3.05384,3.0581,3.04715,3.04911,39760000.0
2008-12-09 14:45:00,3.05036,3.0556,3.04397,3.04987,45130000.0
2008-12-09 14:50:00,3.04666,3.05251,3.03816,3.04302,51380000.0
2008-12-09 14:55:00,3.04207,3.04655,3.03791,3.04452,49750000.0
2008-12-09 15:00:00,3.0451,3.05452,3.04335,3.0507,60390000.0
2008-12-09 15:05:00,3.05318,3.05388,3.04512,3.04924,43260000.0
2008-12-09 15:10:00,3.05134,3.05435,3.04614,3.04614,40010000.0
2008-12-09 15:15:00,3.05082,3.05311,3.03861,3.03861,47750000.0
2008-12-09 15:20:00,3.03857,3.04597,3.03711,3.04488,49380000.0
2008-12-09 15:25:00,3.04796,3.05322,3.04458,3.05129,54500000.0
2008-12-09 15:30:00,3.05168,3.05448,3.04967,3.05391,50010000.0
2008-12-09 15:35:00,3.05457,3.06302,3.04959,3.05844,47750000.0
2008-12-09 15:40:00,3.06099,3.06619,3.05569,3.05788,42750000.0
2008-12-09 15:45:00,3.05939,3.06633,3.05285,3.05819,56130000.0
2008-12-09 15:50:00,3.05924,3.06023,3.05277,3.05793,49760000.0
2008-12-09 15:55:00,3.05966,3.05966,3.0511,3.05408,47750000.0
2008-12-09 16:00:00,3.05453,3.05699,3.05186,3.05517,53250000.0
2008-12-09 16:05:00,3.0541,3.06037,3.0515,3.05864,34020000.0
2008-12-09 16:10:00,3.05755,3.05985,3.0532,3.05651,54380000.0
2008-12-09 16:15:00,3.05645,3.06355,3.05139,3.05441,46510000.0
2008-12-09 16:20:00,3.05548,3.05717,3.04429,3.04792,48500000.0
2008-12-09 16:25:00,3.04751,3.05239,3.04626,3.0504,50880000.0
2008-12-09 16:30:00,3.05056,3.05632,3.04648,3.05355,44520000.0
2008-12-09 16:35:00,3.05542,3.05594,3.048,3.05235,52250000.0
2008-12-09 16:40:00,3.04995,3.05423,3.04789,3.05058,41130000.0
2008-12-09 16:45:00,3.05064,3.05203,3.04532,3.05043,44250000.0
2008-12-09 16:50:00,3.04958,3.05086,3.04336,3.04988,35630000.0
2008-12-09 16:55:00,3.05177,3.05538,3.04909,3.0538,48000000.0
2008-12-09 17:00:00,3.05196,3.05389,3.04511,3.04736,48010000.0
2008-12-09 17:05:00,3.04692,3.04813,3.03867,3.04349,52630000.0
2008-12-09 17:10:00,3.03496,3.04068,3.03374,3.03374,43250000.0
2008-12-09 17:15:00,3.03556,3.03832,3.03256,3.03646,51010000.0
2008-12-09 17:20:00,3.03545,3.03877,3.03113,3.03818,43010000.0
2008-12-09 17:25:00,3.03623,3.03974,3.03381,3.03773,43630000.0
2008-12-09 17:30:00,3.03512,3.03764,3.03047,3.03064,36510000.0
2008-12-09 17:35:00,3.02739,3.0345,3.02447,3.02964,40250000.0
2008-12-09 17:40:00,3.02994,3.03606,3.02712,3.03083,45010000.0
2008-12-09 17:45:00,3.02945,3.03272,3.02367,3.03159,49010000.0
2008-12-09 17:50:00,3.02855,3.03568,3.02361,3.03568,52500000.0
2008-12-09 17:55:00,3.03531,3.03883,3.02961,3.03847,43250000.0
2008-12-09 18:00:00,3.03957,3.04645,3.03462,3.0378,50380000.0
2008-12-09 18:05:00,3.0365,3.03952,3.03444,3.03652,47270000.0
2008-12-09 18:10:00,3.0368,3.03931,3.03355,3.03717,47260000.0
2008-12-09 18:15:00,3.03845,3.04722,3.03437,3.0378,57760000.0
2008-12-09 18:20:00,3.0371,3.04102,3.0328,3.04047,48260000.0
2008-12-09 18:25:00,3.03842,3.04207,3.03265,3.04063,38000000.0
2008-12-09 18:30:00,3.03942,3.04274,3.03284,3.03284,52630000.0
2008-12-09 18:35:00,3.03752,3.04693,3.03338,3.04648,52270000.0
2008-12-09 18:40:00,3.04609,3.04666,3.03657,3.04246,50780000.0
2008-12-09 18:45:00,3.04098,3.04436,3.03622,3.04029,47380000.0
2008-12-09 18:50:00,3.03901,3.04034,3.03024,3.03535,58500000.0
2008-12-09 18:55:00,3.03262,3.03983,3.03219,3.03895,51010000.0
2008-12-09 19:00:00,3.03822,3.04132,3.03281,3.03715,52000000.0
2008-12-09 19:05:00,3.03996,3.0406,3.03467,3.03706,47880000.0
2008-12-09 19:10:00,3.0396,3.04016,3.02512,3.02539,45750000.0
2008-12-09 19:15:00,3.02582,3.03106,3.02174,3.02312,58760000.0
2008-12-09 19:20:00,3.02664,3.03098,3.02316,3.02745,52630000.0
2008-12-09 19:25:00,3.02834,3.0301,3.02445,3.02768,48010000.0
2008-12-09 19:30:00,3.02385,3.02817,3.01846,3.02498,49260000.0
2008-12-09 19:35:00,3.02404,3.02541,3.01476,3.01925,38880000.0
2008-12-09 19:40:00,3.01928,3.02216,3.01629,3.02033,37140000.0
2008-12-09 19:45:00,3.01944,3.02202,3.01496,3.0191,45880000.0
2008-12-09 19:50:00,3.02015,3.02339,3.01563,3.02339,39260000.0
2008-12-09 19:55:00,3.02321,3.02558,3.01818,3.02438,61380000.0
2008-12-09 20:00:00,3.0256,3.02605,3.02178,3.02509,50640000.0
2008-12-09 20:05:00,3.02418,3.02542,3.01685,3.02542,47760000.0
2008-12-09 20:10:00,3.02177,3.03276,3.02141,3.03128,46630000.0
2008-12-09 20:15:00,3.02915,3.03896,3.02818,3.03896,39750000.0
2008-12-09 20:20:00,3.03755,3.04073,3.03134,3.0331,47020000.0
2008-12-09 20:25:00,3.03437,3.04203,3.03278,3.03929,51000000.0
2008-12-09 20:30:00,3.03971,3.04116,3.03426,3.03983,55630000.0
2008-12-09 20:35:00,3.03745,3.04008,3.03102,3.03102,39750000.0
2008-12-09 20:40:00,3.03466,3.04012,3.03214,3.03917,55250000.0
2008-12-09 20:45:00,3.03958,3.04057,3.03377,3.03828,38630000.0
2008-12-09 20:50:00,3.0346,3.04018,3.03311,3.03768,50390000.0
2008-12-09 20:55:00,3.03892,3.04069,3.0341,3.03971,61880000.0
2008-12-09 21:00:00,3.04076,3.04228,3.03353,3.04088,41510000.0
2008-12-09 21:05:00,3.04151,3.04706,3.0388,3.04603,40130000.0
2008-12-09 21:10:00,3.044,3.04825,3.04158,3.0428,37380000.0
2008-12-09 21:15:00,3.04647,3.04697,3.03955,3.04312,50880000.0
2008-12-09 21:20:00,3.04325,3.04821,3.03864,3.04418,41260000.0
2008-12-09 21:25:00,3.04656,3.05007,3.04386,3.05001,43510000.0
2008-12-09 21:30:00,3.04935,3.05049,3.04516,3.04884,34630000.0
2008-12-09 21:35:00,3.04352,3.0501,3.04352,3.04714,45380000.0
2008-12-09 21:40:00,3.04759,3.05041,3.04327,3.04851,39130000.0
2008-12-09 21:45:00,3.04802,3.04903,3.04196,3.04196,42010000.0
2008-12-09 21:50:00,3.04413,3.04774,3.04012,3.04553,29880000.0
2008-12-09 21:55:00,3.04315,3.04394,3.03361,3.03361,45260000.0
2008-12-09 22:00:00,3.03744,3.0395,3.03279,3.03512,64270000.0
2008-12-09 22:05:00,3.03402,3.0416,3.03278,3.0372,57500000.0
2008-12-09 22:10:00,3.0392,3.04197,3.035,3.0401,61760000.0
2008-12-09 22:15:00,3.03966,3.04125,3.03245,3.0372,44380000.0
2008-12-09 22:20:00,3.03935,3.042,3.03336,3.03651,40510000.0
2008-12-09 22:25:00,3.03883,3.04144,3.0353,3.03849,50880000.0
2008-12-09 22:30:00,3.03808,3.0404,3.03161,3.03591,50140000.0
2008-12-09 22:35:00,3.03742,3.04199,3.03256,3.03812,41130000.0
2008-12-09 22:40:00,3.03746,3.03837,3.02912,3.03566,44510000.0
2008-12-09 22:45:00,3.03414,3.03675,3.0274,3.03675,49760000.0
2008-12-09 22:50:00,3.0362,3.03809,3.03103,3.03298,44760000.0
2008-12-09 22:55:00,3.03443,3.03757,3.03264,3.0371,45250000.0
2008-12-09 23:00:00,3.03569,3.03823,3.031,3.03607,38510000.0
2008-12-09 23:05:00,3.03634,3.03945,3.03276,3.03812,44130000.0
2008-12-09 23:10:00,3.03699,3.04072,3.03468,3.03868,47010000.0
2008-12-09 23:15:00,3.04082,3.04138,3.035,3.03943,39130000.0
2008-12-09 23:20:00,3.0378,3.04019,3.03422,3.03786,29260000.0
2008-12-09 23:25:00,3.03975,3.04066,3.03539,3.03918,44250000.0
2008-12-09 23:30:00,3.03352,3.03918,3.03352,3.03689,41380000.0
2008-12-09 23:35:00,3.03811,3.03952,3.03449,3.03877,48000000.0
2008-12-09 23:40:00,3.03859,3.03947,3.03382,3.03813,38630000.0
2008-12-09 23:45:00,3.03706,3.0388,3.03124,3.03731,34250000.0
2008-12-09 23:50:00,3.03743,3.03967,3.03385,3.03884,38880000.0
2008-12-09 23:55:00,3.03941,3.03941,3.03168,3.03731,39750000.0
2008-12-10 00:00:00,3.03766,3.03851,3.03253,3.03851,40630000.0
2008-12-10 00:05:00,3.03854,3.03877,3.03396,3.03663,30500000.0
2008-12-10 00:10:00,3.0373,3.03775,3.03214,3.03503,42750000.0
2008-12-10 00:15:00,3.03537,3.03587,3.03125,3.03475,46250000.0
2008-12-10 00:20:00,3.03388,3.03656,3.03142,3.03432,44880000.0
2008-12-10 00:25:00,3.03383,3.03686,3.0298,3.03197,35880000.0
2008-12-10 00:30:00,3.03507,3.03588,3.0289,3.03441,42640000.0
2008-12-10 00:35:00,3.03463,3.0379,3.03038,3.0366,41380000.0
2008-12-10 00:40:00,3.03772,3.03944,3.03277,3.036,39260000.0
2008-12-10 00:45:00,3.0356,3.03793,3.03243,3.03469,41640000.0
2008-12-10 00:50:00,3.03535,3.03713,3.02921,3.03552,33760000.0
2008-12-10 00:55:00,3.03672,3.03903,3.03197,3.03734,44270000.0
2008-12-10 01:00:00,3.03263,3.03839,3.03161,3.03672,39510000.0
2008-12-10 01:05:00,3.03393,3.03885,3.03393,3.03462,21250000.0
2008-12-10 01:10:00,3.03617,3.03846,3.03174,3.03762,48630000.0
2008-12-10 01:15:00,3.03844,3.03852,3.03402,3.03787,43380000.0
2008-12-10 01:20:00,3.04025,3.04025,3.03584,3.03849,40880000.0
2008-12-10 01:25:00,3.03978,3.03978,3.03419,3.03419,32750000.0
2008-12-10 01:30:00,3.03433,3.0441,3.03222,3.03714,69880000.0
2008-12-10 01:35:00,3.0385,3.03936,3.0334,3.0374,44630000.0
2008-12-10 01:40:00,3.03696,3.03881,3.03401,3.03782,29750000.0
2008-12-10 01:45:00,3.03675,3.03965,3.03349,3.03641,46000000.0
2008-12-10 01:50:00,3.03738,3.03877,3.03489,3.03652,25250000.0
2008-12-10 01:55:00,3.03741,3.03853,3.03145,3.03809,18500000.0
2008-12-10 02:00:00,3.0375,3.03811,3.0328,3.03356,44140000.0
2008-12-10 02:05:00,3.03523,3.03523,3.02842,3.03165,41010000.0
2008-12-10 02:10:00,3.03299,3.03444,3.02611,3.03271,56380000.0
2008-12-10 02:15:00,3.03113,3.03371,3.02655,3.03304,57380000.0
2008-12-10 02:20:00,3.03335,3.03503,3.02928,3.03374,42500000.0
2008-12-10 02:25:00,3.03216,3.03419,3.02807,3.03362,49510000.0
2008-12-10 02:30:00,3.03211,3.03336,3.0269,3.0303,65130000.0
2008-12-10 02:35:00,3.02946,3.03322,3.02617,3.03114,35750000.0
2008-12-10 02:40:00,3.03119,3.03328,3.02718,3.03317,48630000.0
2008-12-10 02:45:00,3.03224,3.03701,3.02745,3.03607,40500000.0
2008-12-10 02:50:00,3.03672,3.03735,3.03167,3.03554,36250000.0
2008-12-10 02:55:00,3.03636,3.0379,3.03253,3.03738,55130000.0
2008-12-10 03:00:00,3.03646,3.03822,3.03239,3.0369,41380000.0
2008-12-10 03:05:00,3.03881,3.04058,3.03525,3.03877,52500000.0
2008-12-10 03:10:00,3.03862,3.04192,3.03333,3.04096,51260000.0
2008-12-10 03:15:00,3.03937,3.04247,3.03486,3.04075,43760000.0
2008-12-10 03:20:00,3.0394,3.04121,3.03368,3.03576,46630000.0
2008-12-10 03:25:00,3.03987,3.04059,3.03465,3.03916,48500000.0
2008-12-10 03:30:00,3.03865,3.04181,3.0342,3.0382,54510000.0
2008-12-10 03:35:00,3.03932,3.03932,3.03446,3.0376,47380000.0
2008-12-10 03:40:00,3.03393,3.0394,3.0334,3.03523,41630000.0
2008-12-10 03:45:00,3.03868,3.03894,3.03454,3.03676,35380000.0
2008-12-10 03:50:00,3.03294,3.03919,3.03173,3.03672,31750000.0
2008-12-10 03:55:00,3.03829,3.03891,3.03183,3.0357,48510000.0
2008-12-10 04:00:00,3.03666,3.03666,3.03059,3.03222,38010000.0
2008-12-10 04:05:00,3.03443,3.03665,3.0313,3.03499,40130000.0
2008-12-10 04:10:00,3.03204,3.03554,3.02953,3.03456,55140000.0
2008-12-10 04:15:00,3.0359,3.03722,3.03211,3.03563,49000000.0
2008-12-10 04:20:00,3.03656,3.0373,3.03172,3.033,43890000.0
2008-12-10 04:25:00,3.03696,3.03846,3.03314,3.03659,39510000.0
2008-12-10 04:30:00,3.03414,3.03651,3.02854,3.03114,31750000.0
2008-12-10 04:35:00,3.03673,3.03833,3.0318,3.03209,43000000.0
2008-12-10 04:40:00,3.03565,3.03776,3.03115,3.03396,51000000.0
2008-12-10 04:45:00,3.03452,3.03633,3.02988,3.03324,42500000.0
2008-12-10 04:50:00,3.03357,3.03605,3.03047,3.03489,43520000.0
2008-12-10 04:55:00,3.03429,3.03661,3.03077,3.03474,38750000.0
2008-12-10 05:00:00,3.03583,3.03867,3.03166,3.03627,51000000.0
2008-12-10 05:05:00,3.03731,3.03747,3.03125,3.03549,51140000.0
2008-12-10 05:10:00,3.03472,3.03736,3.032,3.0355,43630000.0
2008-12-10 05:15:00,3.03699,3.03738,3.03096,3.03519,45500000.0
2008-12-10 05:20:00,3.03532,3.03729,3.03134,3.03234,50260000.0
2008-12-10 05:25:00,3.03478,3.03681,3.03146,3.03626,30130000.0
2008-12-10 05:30:00,3.0353,3.03637,3.03046,3.0348,42380000.0
2008-12-10 05:35:00,3.03455,3.03639,3.02993,3.03511,49270000.0
2008-12-10 05:40:00,3.03398,3.03721,3.02929,3.03594,32130000.0
2008-12-10 05:45:00,3.03516,3.03564,3.03026,3.03026,43630000.0
2008-12-10 05:50:00,3.03381,3.03474,3.02844,3.03452,44880000.0
2008-12-10 05:55:00,3.0323,3.03362,3.02801,3.03097,42130000.0
2008-12-10 06:00:00,3.02715,3.03254,3.02646,3.02661,44010000.0
2008-12-10 06:05:00,3.03075,3.0428,3.02665,3.03066,49630000.0
2008-12-10 06:10:00,3.03189,3.03325,3.02793,3.03325,39880000.0
2008-12-10 06:15:00,3.033,3.03386,3.0294,3.03146,43250000.0
2008-12-10 06:20:00,3.03154,3.03329,3.02735,3.03065,50140000.0
2008-12-10 06:25:00,3.03132,3.0325,3.02587,3.02969,44500000.0
2008-12-10 06:30:00,3.02952,3.03169,3.02699,3.02895,48130000.0
2008-12-10 06:35:00,3.03147,3.03264,3.02443,3.03264,54000000.0
2008-12-10 06:40:00,3.0321,3.03313,3.02666,3.0325,36510000.0
2008-12-10 06:45:00,3.03325,3.035,3.02728,3.03438,51140000.0
2008-12-10 06:50:00,3.0313,3.03328,3.02246,3.02453,51630000.0
2008-12-10 06:55:00,3.0275,3.02861,3.01917,3.02396,43010000.0
2008-12-10 07:00:00,3.0223,3.02883,3.0213,3.02785,36880000.0
2008-12-10 07:05:00,3.02278,3.02948,3.02278,3.02634,46000000.0
2008-12-10 07:10:00,3.02696,3.02783,3.02062,3.0273,52630000.0
2008-12-10 07:15:00,3.02781,3.02831,3.02226,3.02357,45500000.0
2008-12-10 07:20:00,3.02658,3.02909,3.02259,3.02553,48890000.0
2008-12-10 07:25:00,3.02839,3.0284,3.02304,3.02738,55250000.0
2008-12-10 07:30:00,3.02676,3.03033,3.02209,3.02837,53880000.0
2008-12-10 07:35:00,3.02728,3.03205,3.02611,3.03075,50510000.0
2008-12-10 07:40:00,3.03134,3.03168,3.02595,3.03062,48880000.0
2008-12-10 07:45:00,3.02572,3.0313,3.02402,3.02805,42380000.0
2008-12-10 07:50:00,3.03032,3.0326,3.02591,3.0326,50250000.0
2008-12-10 07:55:00,3.03263,3.03283,3.02606,3.02919,53630000.0
2008-12-10 08:00:00,3.03041,3.03342,3.02435,3.03035,45010000.0
2008-12-10 08:05:00,3.03001,3.03143,3.02703,3.03132,51750000.0
2008-12-10 08:10:00,3.02705,3.03314,3.02527,3.03024,47250000.0
2008-12-10 08:15:00,3.03109,3.03592,3.02704,3.03163,45250000.0
2008-12-10 08:20:00,3.03003,3.03376,3.02837,3.03144,51630000.0
2008-12-10 08:25:00,3.03182,3.03416,3.02715,3.03114,47890000.0
2008-12-10 08:30:00,3.03011,3.03547,3.0281,3.03055,44010000.0
2008-12-10 08:35:00,3.03354,3.03428,3.02934,3.03068,38750000.0
2008-12-10 08:40:00,3.03089,3.03362,3.02738,3.03049,43880000.0
2008-12-10 08:45:00,3.03193,3.03269,3.02497,3.03198,47630000.0
2008-12-10 08:50:00,3.03135,3.03261,3.02621,3.03016,42010000.0
2008-12-10 08:55:00,3.02528,3.02756,3.01838,3.02119,43390000.0
2008-12-10 09:00:00,3.02298,3.02418,3.01379,3.0174,48380000.0
2008-12-10 09:05:00,3.01481,3.02089,3.01476,3.01582,47770000.0
2008-12-10 09:10:00,3.01615,3.01648,3.01152,3.01453,38130000.0
2008-12-10 09:15:00,3.01393,3.01767,3.0101,3.01613,43250000.0
2008-12-10 09:20:00,3.01806,3.01835,3.00927,3.01386,54500000.0
2008-12-10 09:25:00,3.01421,3.01553,3.00741,3.01553,53630000.0
2008-12-10 09:30:00,3.01476,3.01709,3.01054,3.01644,35760000.0
2008-12-10 09:35:00,3.01748,3.02634,3.01333,3.02429,47500000.0
2008-12-10 09:40:00,3.02327,3.02435,3.01884,3.0209,41250000.0
2008-12-10 09:45:00,3.02025,3.02179,3.01399,3.01987,42010000.0
2008-12-10 09:50:00,3.0189,3.02076,3.01418,3.02048,43760000.0
2008-12-10 09:55:00,3.01812,3.02219,3.0153,3.0201,52380000.0
2008-12-10 10:00:00,3.01958,3.02265,3.01701,3.02135,62260000.0
2008-12-10 10:05:00,3.02265,3.02622,3.01471,3.02301,49260000.0
2008-12-10 10:10:00,3.02529,3.02571,3.01919,3.023,41640000.0
2008-12-10 10:15:00,3.01916,3.02487,3.01639,3.02487,40250000.0
2008-12-10 10:20:00,3.02386,3.02845,3.01973,3.02579,41760000.0
2008-12-10 10:25:00,3.02736,3.02888,3.02062,3.02684,43630000.0
2008-12-10 10:30:00,3.02426,3.02794,3.02,3.02699,49500000.0
2008-12-10 10:35:00,3.02722,3.02805,3.02273,3.02729,47880000.0
2008-12-10 10:40:00,3.02868,3.04614,3.02336,3.0347,50130000.0
2008-12-10 10:45:00,3.03536,3.04223,3.03309,3.04037,48500000.0
2008-12-10 10:50:00,3.03988,3.05075,3.03848,3.04665,40130000.0
2008-12-10 10:55:00,3.04681,3.0552,3.04681,3.05451,53750000.0
2008-12-10 11:00:00,3.05432,3.05852,3.05024,3.05768,38630000.0
2008-12-10 11:05:00,3.05696,3.0572,3.05128,3.05371,43380000.0
2008-12-10 11:10:00,3.05396,3.05583,3.04639,3.04865,50500000.0
2008-12-10 11:15:00,3.04908,3.05326,3.04652,3.04936,43380000.0
2008-12-10 11:20:00,3.04734,3.05319,3.04367,3.04758,53130000.0
2008-12-10 11:25:00,3.04641,3.05076,3.04017,3.05053,54760000.0
2008-12-10 11:30:00,3.05004,3.05345,3.04797,3.05345,44880000.0
2008-12-10 11:35:00,3.04831,3.05389,3.04831,3.05064,43010000.0
2008-12-10 11:40:00,3.04874,3.0568,3.04785,3.05499,50630000.0
2008-12-10 11:45:00,3.05697,3.05926,3.05053,3.05612,39630000.0
2008-12-10 11:50:00,3.05686,3.0607,3.05224,3.05655,52270000.0
2008-12-10 11:55:00,3.05485,3.05889,3.05124,3.05794,52650000.0
2008-12-10 12:00:00,3.05887,3.06061,3.05335,3.05778,44750000.0
2008-12-10 12:05:00,3.05557,3.0577,3.05088,3.05498,44630000.0
2008-12-10 12:10:00,3.05727,3.05999,3.05129,3.05547,39500000.0
2008-12-10 12:15:00,3.05582,3.05809,3.05105,3.05635,46380000.0
2008-12-10 12:20:00,3.05596,3.06152,3.05091,3.05757,51760000.0
2008-12-10 12:25:00,3.05959,3.06072,3.05131,3.05148,45000000.0
2008-12-10 12:30:00,3.05233,3.05977,3.05002,3.05841,44630000.0
2008-12-10 12:35:00,3.06046,3.06106,3.05404,3.05816,42510000.0
2008-12-10 12:40:00,3.0529,3.05815,3.0507,3.05492,46130000.0
2008-12-10 12:45:00,3.05798,3.05889,3.0541,3.05852,42520000.0
2008-12-10 12:50:00,3.05721,3.0593,3.05107,3.05492,48500000.0
2008-12-10 12:55:00,3.05158,3.06037,3.05114,3.05842,46380000.0
2008-12-10 13:00:00,3.05841,3.06001,3.05298,3.05736,49140000.0
2008-12-10 13:05:00,3.05426,3.05944,3.05275,3.05721,39000000.0
2008-12-10 13:10:00,3.05891,3.05917,3.05022,3.05813,46890000.0
2008-12-10 13:15:00,3.05555,3.06083,3.04986,3.05272,39890000.0
2008-12-10 13:20:00,3.05009,3.05669,3.04915,3.05399,52380000.0
2008-12-10 13:25:00,3.05459,3.05592,3.04821,3.05038,47630000.0
2008-12-10 13:30:00,3.05178,3.05598,3.04726,3.05505,43890000.0
2008-12-10 13:35:00,3.05414,3.05641,3.04889,3.0523,43630000.0
2008-12-10 13:40:00,3.05229,3.05385,3.04151,3.04151,51760000.0
2008-12-10 13:45:00,3.04468,3.04635,3.03879,3.04012,43250000.0
2008-12-10 13:50:00,3.0383,3.04803,3.03625,3.04729,43890000.0
2008-12-10 13:55:00,3.04758,3.04985,3.04051,3.04224,45130000.0
2008-12-10 14:00:00,3.0501,3.05289,3.04609,3.05084,41510000.0
2008-12-10 14:05:00,3.0496,3.05158,3.04624,3.05081,42250000.0
2008-12-10 14:10:00,3.04931,3.05152,3.04547,3.04572,44250000.0
2008-12-10 14:15:00,3.04789,3.05003,3.04489,3.04744,37630000.0
2008-12-10 14:20:00,3.0456,3.05165,3.04422,3.04928,47640000.0
2008-12-10 14:25:00,3.05042,3.05062,3.04396,3.04933,41010000.0
2008-12-10 14:30:00,3.04783,3.05445,3.0448,3.05031,42130000.0
2008-12-10 14:35:00,3.05134,3.05577,3.04872,3.05264,51260000.0
2008-12-10 14:40:00,3.05418,3.05478,3.0456,3.04969,40880000.0
2008-12-10 14:45:00,3.05167,3.05327,3.04696,3.05005,49250000.0
2008-12-10 14:50:00,3.04825,3.05333,3.04455,3.05128,56000000.0
2008-12-10 14:55:00,3.05234,3.05341,3.04838,3.0526,45140000.0
2008-12-10 15:00:00,3.05364,3.05703,3.04902,3.05242,61760000.0
2008-12-10 15:05:00,3.05619,3.05794,3.05125,3.05616,41760000.0
2008-12-10 15:10:00,3.05541,3.05816,3.05188,3.05238,44630000.0
2008-12-10 15:15:00,3.05636,3.05799,3.05247,3.05247,46250000.0
2008-12-10 15:20:00,3.05765,3.05765,3.04916,3.05261,54130000.0
2008-12-10 15:25:00,3.05377,3.05876,3.05048,3.05722,42010000.0
2008-12-10 15:30:00,3.05586,3.06576,3.05471,3.06576,47130000.0
2008-12-10 15:35:00,3.06261,3.0654,3.05323,3.05629,45500000.0
2008-12-10 15:40:00,3.05817,3.06079,3.04972,3.05153,36630000.0
2008-12-10 15:45:00,3.05272,3.05506,3.044,3.04844,44630000.0
2008-12-10 15:50:00,3.04986,3.05064,3.04228,3.05053,41260000.0
2008-12-10 15:55:00,3.05087,3.05354,3.04562,3.05059,42010000.0
2008-12-10 16:00:00,3.05264,3.05405,3.04821,3.05195,51250000.0
2008-12-10 16:05:00,3.05075,3.05566,3.04741,3.0543,35750000.0
2008-12-10 16:10:00,3.05151,3.05391,3.04607,3.05261,50000000.0
2008-12-10 16:15:00,3.0528,3.05456,3.04753,3.04954,51500000.0
2008-12-10 16:20:00,3.05322,3.0546,3.04175,3.04812,40760000.0
2008-12-10 16:25:00,3.04707,3.04909,3.04389,3.04771,44380000.0
2008-12-10 16:30:00,3.04606,3.04787,3.03877,3.04183,43510000.0
2008-12-10 16:35:00,3.04198,3.04325,3.03132,3.03612,46140000.0
2008-12-10 16:40:00,3.0351,3.04042,3.03359,3.04042,44260000.0
2008-12-10 16:45:00,3.0394,3.03986,3.03387,3.03863,42880000.0
2008-12-10 16:50:00,3.03936,3.04086,3.03433,3.03849,39250000.0
2008-12-10 16:55:00,3.04099,3.0428,3.0344,3.03933,44130000.0
2008-12-10 17:00:00,3.04043,3.04216,3.03467,3.03765,42760000.0
2008-12-10 17:05:00,3.03761,3.03891,3.03098,3.03673,53250000.0
2008-12-10 17:10:00,3.03365,3.03863,3.0299,3.03013,36880000.0
2008-12-10 17:15:00,3.03372,3.03372,3.02126,3.02377,43130000.0
2008-12-10 17:20:00,3.02646,3.02907,3.02221,3.02565,42390000.0
2008-12-10 17:25:00,3.02566,3.02986,3.02155,3.02986,41880000.0
2008-12-10 17:30:00,3.02935,3.02976,3.02406,3.02602,47890000.0
2008-12-10 17:35:00,3.02388,3.03249,3.02388,3.03166,42380000.0
2008-12-10 17:40:00,3.03466,3.03935,3.02996,3.03692,40630000.0
2008-12-10 17:45:00,3.03748,3.04286,3.03312,3.03937,47140000.0
2008-12-10 17:50:00,3.037,3.04598,3.03479,3.04598,46630000.0
2008-12-10 17:55:00,3.04674,3.04674,3.03804,3.04233,39500000.0
2008-12-10 18:00:00,3.041,3.0439,3.03697,3.04028,52760000.0
2008-12-10 18:05:00,3.04221,3.04258,3.03475,3.03755,49760000.0
2008-12-10 18:10:00,3.037,3.03977,3.0325,3.03477,39500000.0
2008-12-10 18:15:00,3.03353,3.03399,3.02355,3.03145,59020000.0
2008-12-10 18:20:00,3.02898,3.03603,3.02596,3.03511,47510000.0
2008-12-10 18:25:00,3.03557,3.04046,3.03088,3.03544,37390000.0
2008-12-10 18:30:00,3.03462,3.03773,3.02272,3.02763,60640000.0
2008-12-10 18:35:00,3.03018,3.03397,3.02532,3.03188,45250000.0
2008-12-10 18:40:00,3.03177,3.03584,3.02623,3.03324,51390000.0
2008-12-10 18:45:00,3.03109,3.03298,3.02405,3.02875,48750000.0
2008-12-10 18:50:00,3.02894,3.03224,3.02601,3.03008,43500000.0
2008-12-10 18:55:00,3.02711,3.03143,3.02548,3.02901,40640000.0
2008-12-10 19:00:00,3.02848,3.02853,3.02012,3.02192,47760000.0
2008-12-10 19:05:00,3.02471,3.02518,3.01767,3.02292,48500000.0
2008-12-10 19:10:00,3.02506,3.02535,3.02026,3.02324,40010000.0
2008-12-10 19:15:00,3.0215,3.02773,3.01842,3.02261,56510000.0
2008-12-10 19:20:00,3.02655,3.03139,3.02324,3.03139,47260000.0
2008-12-10 19:25:00,3.02885,3.03411,3.02426,3.03183,42630000.0
2008-12-10 19:30:00,3.03319,3.03617,3.03059,3.03302,46880000.0
2008-12-10 19:35:00,3.03196,3.0347,3.02844,3.03116,41010000.0
2008-12-10 19:40:00,3.03142,3.03398,3.02692,3.03289,40380000.0
2008-12-10 19:45:00,3.03044,3.03341,3.02729,3.02922,44750000.0
2008-12-10 19:50:00,3.03348,3.03348,3.02649,3.03027,41750000.0
2008-12-10 19:55:00,3.03052,3.03683,3.02727,3.03499,52630000.0
2008-12-10 20:00:00,3.03475,3.03524,3.02685,3.02791,44750000.0
2008-12-10 20:05:00,3.02982,3.03031,3.02072,3.02459,56260000.0
2008-12-10 20:10:00,3.02269,3.02651,3.01694,3.02372,46380000.0
2008-12-10 20:15:00,3.02146,3.02436,3.01521,3.02372,40380000.0
2008-12-10 20:20:00,3.02259,3.02686,3.01637,3.01755,48630000.0
2008-12-10 20:25:00,3.01988,3.02357,3.01614,3.02204,49250000.0
2008-12-10 20:30:00,3.02221,3.02323,3.01425,3.02114,50130000.0
2008-12-10 20:35:00,3.02122,3.02122,3.01435,3.01435,44380000.0
2008-12-10 20:40:00,3.01822,3.02424,3.01522,3.02032,55270000.0
2008-12-10 20:45:00,3.01955,3.0206,3.01028,3.01641,34500000.0
2008-12-10 20:50:00,3.01589,3.02824,3.01553,3.02112,53890000.0
2008-12-10 20:55:00,3.02273,3.03007,3.01902,3.02787,59880000.0
2008-12-10 21:00:00,3.02598,3.0368,3.02598,3.03291,42250000.0
2008-12-10 21:05:00,3.03207,3.03296,3.0232,3.0252,48880000.0
2008-12-10 21:10:00,3.02279,3.02635,3.02068,3.02068,36000000.0
2008-12-10 21:15:00,3.02527,3.02688,3.01853,3.02401,40500000.0
2008-12-10 21:20:00,3.02283,3.03136,3.02104,3.0238,39880000.0
2008-12-10 21:25:00,3.0267,3.02832,3.02288,3.02772,42510000.0
2008-12-10 21:30:00,3.02843,3.03215,3.02353,3.0304,37000000.0
2008-12-10 21:35:00,3.02678,3.03188,3.02407,3.02731,39760000.0
2008-12-10 21:40:00,3.02911,3.03217,3.02537,3.02788,35010000.0
2008-12-10 21:45:00,3.02942,3.03226,3.02657,3.02827,40380000.0
2008-12-10 21:50:00,3.03196,3.03436,3.02486,3.03007,35250000.0
2008-12-10 21:55:00,3.02976,3.02976,3.02311,3.02311,50000000.0
2008-12-10 22:00:00,3.02903,3.02996,3.02254,3.0265,60380000.0
2008-12-10 22:05:00,3.02683,3.02937,3.01933,3.02383,52000000.0
2008-12-10 22:10:00,3.02426,3.02632,3.0193,3.02412,67880000.0
2008-12-10 22:15:00,3.02431,3.02646,3.02033,3.0254,46260000.0
2008-12-10 22:20:00,3.02611,3.03132,3.02274,3.02559,42000000.0
2008-12-10 22:25:00,3.0282,3.02891,3.02259,3.02395,49630000.0
2008-12-10 22:30:00,3.02503,3.02902,3.02287,3.02739,44010000.0
2008-12-10 22:35:00,3.02868,3.03014,3.02274,3.03014,38500000.0
2008-12-10 22:40:00,3.02856,3.02993,3.02165,3.02592,42250000.0
2008-12-10 22:45:00,3.02639,3.02856,3.02125,3.02629,55630000.0
2008-12-10 22:50:00,3.02599,3.02731,3.02082,3.02288,44760000.0
2008-12-10 22:55:00,3.02517,3.02669,3.02052,3.02505,43630000.0
2008-12-10 23:00:00,3.02506,3.02727,3.02054,3.02525,38760000.0
2008-12-10 23:05:00,3.02396,3.02728,3.02141,3.02661,40630000.0
2008-12-10 23:10:00,3.02654,3.03206,3.02452,3.02763,39750000.0
2008-12-10 23:15:00,3.02861,3.02986,3.02061,3.02635,37520000.0
2008-12-10 23:20:00,3.02471,3.02787,3.02231,3.02639,31630000.0
2008-12-10 23:25:00,3.02639,3.02927,3.02328,3.02877,40500000.0
2008-12-10 23:30:00,3.02295,3.03061,3.02219,3.02667,45630000.0
2008-12-10 23:35:00,3.02811,3.02811,3.02295,3.0264,51000000.0
2008-12-10 23:40:00,3.0276,3.02889,3.02298,3.02868,37630000.0
2008-12-10 23:45:00,3.02662,3.03004,3.02175,3.02889,36500000.0
2008-12-10 23:50:00,3.02761,3.03008,3.0244,3.02706,39260000.0
2008-12-10 23:55:00,3.02797,3.02901,3.02276,3.0263,35630000.0
2008-12-11 00:00:00,3.02744,3.02854,3.02294,3.02668,43500000.0
2008-12-11 00:05:00,3.02761,3.0294,3.02328,3.02682,38380000.0
2008-12-11 00:10:00,3.0268,3.02982,3.02391,3.02802,49030000.0
2008-12-11 00:15:00,3.02943,3.02943,3.02518,3.0282,36380000.0
2008-12-11 00:20:00,3.02681,3.02854,3.023,3.02643,43000000.0
2008-12-11 00:25:00,3.02542,3.02695,3.0209,3.02294,45380000.0
2008-12-11 00:30:00,3.02504,3.02821,3.02089,3.02821,37380000.0
2008-12-11 00:35:00,3.02611,3.03019,3.0232,3.02872,46520000.0
2008-12-11 00:40:00,3.02761,3.03026,3.02365,3.02839,43880000.0
2008-12-11 00:45:00,3.026,3.02964,3.02529,3.02734,40630000.0
2008-12-11 00:50:00,3.02739,3.02984,3.02579,3.02919,38880000.0
2008-12-11 00:55:00,3.02886,3.02887,3.02236,3.02717,40130000.0
2008-12-11 01:00:00,3.02476,3.03052,3.02476,3.03022,29880000.0
2008-12-11 01:05:00,3.02519,3.03272,3.02519,3.03119,41750000.0
2008-12-11 01:10:00,3.02876,3.03279,3.02694,3.03023,45750000.0
2008-12-11 01:15:00,3.02999,3.03243,3.02724,3.02986,40250000.0
2008-12-11 01:20:00,3.0321,3.03222,3.02795,3.03011,40750000.0
2008-12-11 01:25:00,3.02933,3.03301,3.02646,3.02762,55270000.0
2008-12-11 01:30:00,3.0281,3.03319,3.02637,3.02879,64020000.0
2008-12-11 01:35:00,3.03035,3.03185,3.02596,3.03123,42380000.0
2008-12-11 01:40:00,3.02795,3.03103,3.0268,3.03035,38750000.0
2008-12-11 01:45:00,3.0288,3.03183,3.02474,3.03076,36260000.0
2008-12-11 01:50:00,3.02958,3.03213,3.02652,3.02932,33260000.0
2008-12-11 01:55:00,3.02826,3.03149,3.02425,3.0298,28750000.0
2008-12-11 02:00:00,3.02724,3.03003,3.02406,3.02534,45000000.0
2008-12-11 02:05:00,3.02945,3.03003,3.02518,3.02702,40510000.0
2008-12-11 02:10:00,3.02607,3.02846,3.02042,3.0256,48890000.0
2008-12-11 02:15:00,3.02838,3.02997,3.02152,3.02843,52000000.0
2008-12-11 02:20:00,3.02789,3.0306,3.02321,3.02984,42640000.0
2008-12-11 02:25:00,3.02625,3.03067,3.02181,3.02682,44250000.0
2008-12-11 02:30:00,3.02937,3.03083,3.02069,3.02836,55880000.0
2008-12-11 02:35:00,3.02588,3.03153,3.02295,3.03019,39880000.0
2008-12-11 02:40:00,3.03177,3.03272,3.02721,3.03024,50130000.0
2008-12-11 02:45:00,3.03033,3.03033,3.02322,3.02864,43500000.0
2008-12-11 02:50:00,3.0285,3.02884,3.02285,3.02591,38500000.0
2008-12-11 02:55:00,3.02882,3.02964,3.02355,3.02877,54130000.0
2008-12-11 03:00:00,3.0286,3.02928,3.02337,3.02548,46880000.0
2008-12-11 03:05:00,3.02838,3.02935,3.02296,3.0278,52880000.0
2008-12-11 03:10:00,3.02619,3.02979,3.02482,3.02906,47760000.0
2008-12-11 03:15:00,3.02723,3.02939,3.02375,3.02603,37250000.0
2008-12-11 03:20:00,3.02888,3.02888,3.02306,3.02383,36630000.0
2008-12-11 03:25:00,3.0275,3.02902,3.02372,3.02719,38640000.0
2008-12-11 03:30:00,3.02676,3.0291,3.02208,3.02692,56390000.0
2008-12-11 03:35:00,3.02679,3.028,3.01994,3.02212,43630000.0
2008-12-11 03:40:00,3.02002,3.02435,3.01694,3.01919,39750000.0
2008-12-11 03:45:00,3.02195,3.02307,3.01776,3.02188,45000000.0
2008-12-11 03:50:00,3.02013,3.02401,3.0159,3.02065,42750000.0
2008-12-11 03:55:00,3.02083,3.02507,3.01771,3.0234,49770000.0
2008-12-11 04:00:00,3.02371,3.02528,3.02015,3.02283,36380000.0
2008-12-11 04:05:00,3.02587,3.02667,3.0208,3.02472,46130000.0
2008-12-11 04:10:00,3.01988,3.02665,3.01988,3.02476,48130000.0
2008-12-11 04:15:00,3.02462,3.02472,3.01839,3.02242,45760000.0
2008-12-11 04:20:00,3.024,3.024,3.01808,3.02012,46500000.0
2008-12-11 04:25:00,3.02237,3.02298,3.01755,3.02196,42880000.0
2008-12-11 04:30:00,3.0183,3.02552,3.0155,3.01932,40130000.0
2008-12-11 04:35:00,3.02058,3.02283,3.01714,3.01913,38750000.0
2008-12-11 04:40:00,3.02084,3.02419,3.01804,3.02295,48140000.0
2008-12-11 04:45:00,3.02203,3.02438,3.01703,3.02268,40010000.0
2008-12-11 04:50:00,3.02273,3.02342,3.01768,3.02203,42630000.0
2008-12-11 04:55:00,3.02183,3.0224,3.01647,3.02091,50130000.0
2008-12-11 05:00:00,3.02077,3.023,3.01725,3.02092,51750000.0
2008-12-11 05:05:00,3.02119,3.024,3.01655,3.0222,59000000.0
2008-12-11 05:10:00,3.02213,3.02239,3.01791,3.0221,47000000.0
2008-12-11 05:15:00,3.02118,3.02265,3.01712,3.02081,50630000.0
2008-12-11 05:20:00,3.02032,3.02153,3.01474,3.01841,52250000.0
2008-12-11 05:25:00,3.01959,3.02213,3.01728,3.0221,49750000.0
2008-12-11 05:30:00,3.02173,3.02235,3.01732,3.022,37500000.0
2008-12-11 05:35:00,3.02153,3.02427,3.01478,3.02102,48380000.0
2008-12-11 05:40:00,3.02052,3.02058,3.01434,3.01942,42130000.0
2008-12-11 05:45:00,3.01915,3.02011,3.01534,3.0173,44000000.0
2008-12-11 05:50:00,3.01859,3.02034,3.01361,3.02034,46760000.0
2008-12-11 05:55:00,3.01713,3.021,3.01388,3.021,34000000.0
2008-12-11 06:00:00,3.01738,3.0229,3.01662,3.01662,52140000.0
2008-12-11 06:05:00,3.02176,3.02567,3.0181,3.02381,51130000.0
2008-12-11 06:10:00,3.02199,3.02302,3.01789,3.02195,51500000.0
2008-12-11 06:15:00,3.02227,3.02313,3.01777,3.02115,38750000.0
2008-12-11 06:20:00,3.02223,3.02353,3.01701,3.01992,50130000.0
2008-12-11 06:25:00,3.02304,3.02333,3.01713,3.02127,43630000.0
2008-12-11 06:30:00,3.02259,3.02259,3.01826,3.0212,33130000.0
2008-12-11 06:35:00,3.02218,3.0225,3.01743,3.02154,49750000.0
2008-12-11 06:40:00,3.02159,3.02206,3.0159,3.01977,41630000.0
2008-12-11 06:45:00,3.02303,3.02369,3.01597,3.02189,60500000.0
2008-12-11 06:50:00,3.01931,3.02258,3.01563,3.01898,44250000.0
2008-12-11 06:55:00,3.02066,3.02282,3.017,3.02282,47500000.0
2008-12-11 07:00:00,3.02171,3.02229,3.01614,3.01996,39000000.0
2008-12-11 07:05:00,3.02179,3.02203,3.01697,3.02084,38750000.0
2008-12-11 07:10:00,3.02091,3.02402,3.0162,3.02047,37630000.0
2008-12-11 07:15:00,3.02266,3.02354,3.01689,3.02103,47760000.0
2008-12-11 07:20:00,3.02164,3.02358,3.01777,3.02003,46000000.0
2008-12-11 07:25:00,3.02223,3.02223,3.00906,3.01397,64880000.0
2008-12-11 07:30:00,3.01402,3.01617,3.00613,3.0142,48500000.0
2008-12-11 07:35:00,3.01225,3.01498,3.00855,3.01171,44510000.0
2008-12-11 07:40:00,3.01307,3.01617,3.00838,3.01129,53130000.0
2008-12-11 07:45:00,3.00625,3.01223,3.00625,3.00819,43140000.0
2008-12-11 07:50:00,3.0091,3.0105,3.00339,3.00757,51630000.0
2008-12-11 07:55:00,3.00491,3.00514,2.9962,2.99739,49260000.0
2008-12-11 08:00:00,3.00084,3.00253,2.99456,2.99961,48390000.0
2008-12-11 08:05:00,2.99768,3.00196,2.99584,2.99911,45880000.0
2008-12-11 08:10:00,2.99519,3.00374,2.99417,3.00257,43750000.0
2008-12-11 08:15:00,3.00129,3.00539,2.99728,3.00391,46880000.0
2008-12-11 08:20:00,3.00212,3.00471,2.99781,3.00315,48880000.0
2008-12-11 08:25:00,2.9994,3.00328,2.99285,2.99876,46750000.0
2008-12-11 08:30:00,2.9988,3.00076,2.9921,2.9941,49260000.0
2008-12-11 08:35:00,2.99821,3.00037,2.99453,2.99552,41880000.0
2008-12-11 08:40:00,2.99616,3.00028,2.9941,2.99595,42510000.0
2008-12-11 08:45:00,2.99593,2.99692,2.98869,2.9966,52880000.0
2008-12-11 08:50:00,2.99722,3.00057,2.99103,2.99924,47510000.0
2008-12-11 08:55:00,2.99666,3.00072,2.99373,2.99698,48000000.0
2008-12-11 09:00:00,3.00076,3.00371,2.99644,3.00371,43630000.0
2008-12-11 09:05:00,3.00029,3.0038,2.9992,3.00235,50390000.0
2008-12-11 09:10:00,3.00086,3.00498,2.99803,2.99987,39250000.0
2008-12-11 09:15:00,3.00112,3.00455,2.99497,3.00344,50000000.0
2008-12-11 09:20:00,3.00327,3.00553,2.99674,3.00167,47130000.0
2008-12-11 09:25:00,3.00081,3.00187,2.99551,3.00109,60380000.0
2008-12-11 09:30:00,2.99903,3.00094,2.99349,2.99923,34380000.0
2008-12-11 09:35:00,2.99979,3.00054,2.99395,2.99997,50500000.0
2008-12-11 09:40:00,2.99923,2.99923,2.98976,2.99821,51250000.0
2008-12-11 09:45:00,2.99636,3.00202,2.9943,2.99728,40510000.0
2008-12-11 09:50:00,2.99803,3.00241,2.99328,3.00153,42250000.0
2008-12-11 09:55:00,3.00152,3.00595,2.99675,3.00451,55010000.0
2008-12-11 10:00:00,3.0027,3.00627,2.99811,3.00356,55260000.0
2008-12-11 10:05:00,3.004,3.01309,2.99684,3.00508,54510000.0
2008-12-11 10:10:00,3.00498,3.01518,3.00498,3.01121,43640000.0
2008-12-11 10:15:00,3.00536,3.01484,3.0053,3.01484,45640000.0
2008-12-11 10:20:00,3.0132,3.01499,3.00843,3.01199,47250000.0
2008-12-11 10:25:00,3.01349,3.01734,3.00731,3.01577,41880000.0
2008-12-11 10:30:00,3.01413,3.01705,3.00974,3.01368,48760000.0
2008-12-11 10:35:00,3.01371,3.02208,3.01094,3.02069,48880000.0
2008-12-11 10:40:00,3.02346,3.02494,3.01646,3.02049,56380000.0
2008-12-11 10:45:00,3.0214,3.02514,3.01445,3.01746,44760000.0
2008-12-11 10:50:00,3.0164,3.02159,3.01219,3.01894,40130000.0
2008-12-11 10:55:00,3.01946,3.02595,3.01658,3.0254,41880000.0
2008-12-11 11:00:00,3.02457,3.02727,3.01874,3.02241,47760000.0
2008-12-11 11:05:00,3.02375,3.02488,3.0186,3.02112,49500000.0
2008-12-11 11:10:00,3.02148,3.02289,3.01761,3.01835,46380000.0
2008-12-11 11:15:00,3.01981,3.02277,3.0173,3.01792,45510000.0
2008-12-11 11:20:00,3.01772,3.02227,3.01257,3.01852,51010000.0
2008-12-11 11:25:00,3.01861,3.0235,3.01234,3.0207,48250000.0
2008-12-11 11:30:00,3.02165,3.02511,3.01945,3.02303,55880000.0
2008-12-11 11:35:00,3.01871,3.02881,3.01758,3.0265,35630000.0
2008-12-11 11:40:00,3.02561,3.03754,3.02302,3.03109,57510000.0
2008-12-11 11:45:00,3.03378,3.0358,3.02351,3.02756,42750000.0
2008-12-11 11:50:00,3.02613,3.02798,3.01951,3.02176,44010000.0
2008-12-11 11:55:00,3.02134,3.02683,3.0163,3.02526,57270000.0
2008-12-11 12:00:00,3.02534,3.02953,3.02162,3.0261,41250000.0
2008-12-11 12:05:00,3.02454,3.02861,3.02372,3.02669,46630000.0
2008-12-11 12:10:00,3.02843,3.02859,3.01944,3.02244,42260000.0
2008-12-11 12:15:00,3.0209,3.02416,3.01633,3.02025,49250000.0
2008-12-11 12:20:00,3.01723,3.02148,3.01421,3.01581,47130000.0
2008-12-11 12:25:00,3.01754,3.01972,3.01208,3.01208,52260000.0
2008-12-11 12:30:00,3.01541,3.01863,3.01025,3.01486,46630000.0
2008-12-11 12:35:00,3.01393,3.0149,3.00661,3.01238,47260000.0
2008-12-11 12:40:00,3.00872,3.01337,3.00819,3.00954,49640000.0
2008-12-11 12:45:00,3.01011,3.01197,3.00627,3.0087,41890000.0
2008-12-11 12:50:00,3.00693,3.00749,2.99745,2.99973,53630000.0
2008-12-11 12:55:00,2.99653,3.00106,2.98039,2.98879,49630000.0
2008-12-11 13:00:00,2.99003,2.99644,2.98647,2.99464,51630000.0
2008-12-11 13:05:00,2.99081,2.99852,2.99078,2.99421,38250000.0
2008-12-11 13:10:00,2.99514,2.99689,2.98811,2.99435,50000000.0
2008-12-11 13:15:00,2.99215,2.99725,2.98973,2.99711,39750000.0
2008-12-11 13:20:00,2.99285,2.99682,2.98939,2.99585,46010000.0
2008-12-11 13:25:00,2.99579,2.99771,2.98946,2.99471,53260000.0
2008-12-11 13:30:00,2.99496,3.00123,2.99496,3.00044,43390000.0
2008-12-11 13:35:00,2.99977,3.00228,2.99486,3.00228,52010000.0
2008-12-11 13:40:00,3.00078,3.00826,2.99795,3.00001,54140000.0
2008-12-11 13:45:00,3.00014,3.00438,2.99462,3.00351,42510000.0
2008-12-11 13:50:00,3.0032,3.00951,3.00051,3.00584,44010000.0
2008-12-11 13:55:00,3.00644,3.01319,3.00233,3.00864,44250000.0
2008-12-11 14:00:00,3.01531,3.01813,3.01111,3.014,44250000.0
2008-12-11 14:05:00,3.01179,3.01506,3.00769,3.0104,42010000.0
2008-12-11 14:10:00,3.01284,3.01324,3.00383,3.00584,49750000.0
2008-12-11 14:15:00,3.00798,3.0107,3.00392,3.00401,47250000.0
2008-12-11 14:20:00,3.00332,3.00728,3.00012,3.00422,45380000.0
2008-12-11 14:25:00,3.00312,3.00701,2.99972,3.00538,43630000.0
2008-12-11 14:30:00,3.00483,3.00891,3.00109,3.00546,43130000.0
2008-12-11 14:35:00,3.00536,3.01944,3.00122,3.01504,46130000.0
2008-12-11 14:40:00,3.01471,3.01763,3.00499,3.01276,43500000.0
2008-12-11 14:45:00,3.01323,3.01323,3.00622,3.01086,42380000.0
2008-12-11 14:50:00,3.00927,3.01242,3.00325,3.00459,49270000.0
2008-12-11 14:55:00,3.00676,3.01115,3.00167,3.00507,59260000.0
2008-12-11 15:00:00,3.00687,3.00904,3.00121,3.00288,57760000.0
2008-12-11 15:05:00,3.00529,3.01055,3.00251,3.00891,40760000.0
2008-12-11 15:10:00,3.0092,3.01237,3.00598,3.00752,42880000.0
2008-12-11 15:15:00,3.00897,3.01354,3.00677,3.00691,50260000.0
2008-12-11 15:20:00,3.01333,3.01376,3.00528,3.00855,52760000.0
2008-12-11 15:25:00,3.01162,3.01277,3.00683,3.01231,42750000.0
2008-12-11 15:30:00,3.00915,3.01052,3.00234,3.00773,39630000.0
2008-12-11 15:35:00,3.00574,3.00769,2.99821,3.00493,46250000.0
2008-12-11 15:40:00,3.00844,3.00844,3.00094,3.00525,37760000.0
2008-12-11 15:45:00,3.00476,3.00765,2.99628,3.00225,62390000.0
2008-12-11 15:50:00,3.00313,3.00413,2.99396,2.99628,48380000.0
2008-12-11 15:55:00,2.99574,2.99741,2.98119,2.98358,46260000.0
2008-12-11 16:00:00,2.9831,2.9831,2.96615,2.96915,44760000.0
2008-12-11 16:05:00,2.96767,2.97686,2.95961,2.96463,42380000.0
2008-12-11 16:10:00,2.95991,2.96246,2.95038,2.95955,49250000.0
2008-12-11 16:15:00,2.95724,2.9613,2.94332,2.94551,46130000.0
2008-12-11 16:20:00,2.94697,2.96041,2.94298,2.95885,46640000.0
2008-12-11 16:25:00,2.95882,2.96208,2.95653,2.96144,47260000.0
2008-12-11 16:30:00,2.96177,2.97009,2.95774,2.96897,43130000.0
2008-12-11 16:35:00,2.97033,2.97062,2.9574,2.96017,43880000.0
2008-12-11 16:40:00,2.95953,2.96258,2.95253,2.95422,40130000.0
2008-12-11 16:45:00,2.95633,2.95633,2.94088,2.94411,43630000.0
2008-12-11 16:50:00,2.94617,2.94617,2.93709,2.94213,37250000.0
2008-12-11 16:55:00,2.94643,2.94643,2.92741,2.93279,49380000.0
2008-12-11 17:00:00,2.93221,2.93686,2.92216,2.9363,39260000.0
2008-12-11 17:05:00,2.93783,2.9415,2.9341,2.94106,46380000.0
2008-12-11 17:10:00,2.9353,2.94742,2.9353,2.93851,34630000.0
2008-12-11 17:15:00,2.94082,2.948,2.93979,2.94609,45630000.0
2008-12-11 17:20:00,2.94648,2.95879,2.94413,2.95096,47500000.0
2008-12-11 17:25:00,2.9511,2.95254,2.94672,2.95075,43510000.0
2008-12-11 17:30:00,2.94936,2.95277,2.94469,2.94469,46010000.0
2008-12-11 17:35:00,2.94191,2.94922,2.94174,2.94753,39380000.0
2008-12-11 17:40:00,2.94934,2.94934,2.94489,2.94774,51010000.0
2008-12-11 17:45:00,2.94807,2.94909,2.94031,2.9441,49010000.0
2008-12-11 17:50:00,2.94187,2.94669,2.93826,2.94584,45750000.0
2008-12-11 17:55:00,2.9481,2.95157,2.94299,2.94864,40500000.0
2008-12-11 18:00:00,2.94857,2.94972,2.94137,2.9488,46390000.0
2008-12-11 18:05:00,2.94906,2.95282,2.94457,2.94939,43250000.0
2008-12-11 18:10:00,2.949,2.95062,2.94395,2.94721,46760000.0
2008-12-11 18:15:00,2.94618,2.9475,2.94097,2.94571,68000000.0
2008-12-11 18:20:00,2.94605,2.95478,2.94605,2.95192,49630000.0
2008-12-11 18:25:00,2.95226,2.95581,2.94875,2.9551,37380000.0
2008-12-11 18:30:00,2.95342,2.95342,2.93967,2.94027,57380000.0
2008-12-11 18:35:00,2.94328,2.95068,2.93819,2.94795,43010000.0
2008-12-11 18:40:00,2.94693,2.94789,2.93521,2.94064,50390000.0
2008-12-11 18:45:00,2.94004,2.94215,2.93058,2.93787,43130000.0
2008-12-11 18:50:00,2.93626,2.94101,2.93285,2.93884,49760000.0
2008-12-11 18:55:00,2.93603,2.93922,2.92993,2.93109,49750000.0
2008-12-11 19:00:00,2.93146,2.93233,2.91619,2.91732,51400000.0
2008-12-11 19:05:00,2.92037,2.92324,2.90574,2.91092,41880000.0
2008-12-11 19:10:00,2.90937,2.91819,2.90663,2.90974,37380000.0
2008-12-11 19:15:00,2.90934,2.91636,2.90529,2.90529,58640000.0
2008-12-11 19:20:00,2.90841,2.91275,2.90432,2.91131,49750000.0
2008-12-11 19:25:00,2.90807,2.91137,2.89876,2.89887,42250000.0
2008-12-11 19:30:00,2.89937,2.89994,2.88849,2.89357,62250000.0
2008-12-11 19:35:00,2.89268,2.89367,2.88678,2.89119,44000000.0
2008-12-11 19:40:00,2.88905,2.89182,2.88585,2.88971,42500000.0
2008-12-11 19:45:00,2.88871,2.88978,2.87729,2.87958,37130000.0
2008-12-11 19:50:00,2.88056,2.88517,2.8712,2.88517,43880000.0
2008-12-11 19:55:00,2.88546,2.89387,2.87661,2.88355,57130000.0
2008-12-11 20:00:00,2.88425,2.88489,2.87922,2.88331,39380000.0
2008-12-11 20:05:00,2.88317,2.88542,2.87782,2.88236,49510000.0
2008-12-11 20:10:00,2.8799,2.8891,2.87695,2.88697,46750000.0
2008-12-11 20:15:00,2.88906,2.89417,2.8854,2.89236,41770000.0
2008-12-11 20:20:00,2.88998,2.89147,2.8847,2.88628,53380000.0
2008-12-11 20:25:00,2.88888,2.89037,2.884,2.8866,63380000.0
2008-12-11 20:30:00,2.88818,2.88985,2.88394,2.88941,58130000.0
2008-12-11 20:35:00,2.88882,2.89412,2.88617,2.88811,49750000.0
2008-12-11 20:40:00,2.88979,2.8951,2.88544,2.89488,55130000.0
2008-12-11 20:45:00,2.89543,2.89677,2.88975,2.89667,41380000.0
2008-12-11 20:50:00,2.89509,2.89719,2.89079,2.89415,44010000.0
2008-12-11 20:55:00,2.89519,2.90142,2.89135,2.89825,55250000.0
2008-12-11 21:00:00,2.89634,2.89884,2.89271,2.8977,45380000.0
2008-12-11 21:05:00,2.89682,2.89943,2.89393,2.89687,44000000.0
2008-12-11 21:10:00,2.8973,2.90829,2.89397,2.90136,37010000.0
2008-12-11 21:15:00,2.90257,2.90408,2.89706,2.90262,36880000.0
2008-12-11 21:20:00,2.90309,2.90313,2.89745,2.90007,38890000.0
2008-12-11 21:25:00,2.90282,2.90299,2.89636,2.90167,37380000.0
2008-12-11 21:30:00,2.90126,2.90187,2.89502,2.90015,50500000.0
2008-12-11 21:35:00,2.89275,2.90483,2.89275,2.90075,41760000.0
2008-12-11 21:40:00,2.9029,2.90399,2.89676,2.90354,36750000.0
2008-12-11 21:45:00,2.90201,2.90464,2.8993,2.90119,41510000.0
2008-12-11 21:50:00,2.90049,2.90466,2.89603,2.90363,34750000.0
2008-12-11 21:55:00,2.90474,2.91432,2.89987,2.90908,47630000.0
2008-12-11 22:00:00,2.91419,2.91471,2.9076,2.91083,50380000.0
2008-12-11 22:05:00,2.90935,2.91556,2.90882,2.91194,52380000.0
2008-12-11 22:10:00,2.91305,2.91669,2.90997,2.91537,72760000.0
2008-12-11 22:15:00,2.91564,2.91614,2.90075,2.90273,46140000.0
2008-12-11 22:20:00,2.90655,2.90849,2.89797,2.90777,44630000.0
2008-12-11 22:25:00,2.90954,2.91075,2.90131,2.90435,47250000.0
2008-12-11 22:30:00,2.90287,2.91286,2.90287,2.91286,47000000.0
2008-12-11 22:35:00,2.91251,2.91277,2.90721,2.9101,48750000.0
2008-12-11 22:40:00,2.90867,2.91178,2.90389,2.90983,41630000.0
2008-12-11 22:45:00,2.90894,2.91253,2.9057,2.9064,45000000.0
2008-12-11 22:50:00,2.90509,2.90509,2.89742,2.89908,40500000.0
2008-12-11 22:55:00,2.90001,2.90393,2.89882,2.90393,55760000.0
2008-12-11 23:00:00,2.90342,2.90458,2.89707,2.90393,41500000.0
2008-12-11 23:05:00,2.90449,2.905,2.8997,2.90225,41260000.0
2008-12-11 23:10:00,2.90418,2.90439,2.89788,2.89983,44130000.0
2008-12-11 23:15:00,2.90016,2.90038,2.89355,2.89977,41510000.0
2008-12-11 23:20:00,2.89816,2.90743,2.89391,2.89575,36380000.0
2008-12-11 23:25:00,2.89457,2.89662,2.89099,2.896,46000000.0
2008-12-11 23:30:00,2.88983,2.8984,2.88983,2.89796,48500000.0
2008-12-11 23:35:00,2.89819,2.89971,2.88888,2.89272,48890000.0
2008-12-11 23:40:00,2.89595,2.90372,2.89089,2.90221,36000000.0
2008-12-11 23:45:00,2.90212,2.90648,2.89641,2.90165,36130000.0
2008-12-11 23:50:00,2.90146,2.90352,2.89811,2.90068,39510000.0
2008-12-11 23:55:00,2.90127,2.90169,2.89458,2.90169,43750000.0
2008-12-12 00:00:00,2.90239,2.90278,2.89748,2.90106,43510000.0
2008-12-12 00:05:00,2.90137,2.90378,2.89582,2.90315,37500000.0
2008-12-12 00:10:00,2.90289,2.90421,2.89918,2.90402,55500000.0
2008-12-12 00:15:00,2.90402,2.90715,2.90087,2.90715,44890000.0
2008-12-12 00:20:00,2.90614,2.9106,2.90261,2.90405,47140000.0
2008-12-12 00:25:00,2.90404,2.90725,2.90047,2.90193,43770000.0
2008-12-12 00:30:00,2.90478,2.90556,2.89935,2.905,36500000.0
2008-12-12 00:35:00,2.91666,2.92385,2.9049,2.91058,39020000.0
2008-12-12 00:40:00,2.91016,2.91841,2.9078,2.91554,44380000.0
2008-12-12 00:45:00,2.91403,2.91602,2.91227,2.91533,46630000.0
2008-12-12 00:50:00,2.91559,2.92174,2.90734,2.90999,48630000.0
2008-12-12 00:55:00,2.90998,2.91073,2.90272,2.90971,34000000.0
2008-12-12 01:00:00,2.90756,2.91098,2.90188,2.91098,37390000.0
2008-12-12 01:05:00,2.9078,2.91443,2.90454,2.90666,43380000.0
2008-12-12 01:10:00,2.90941,2.91304,2.90603,2.91205,48380000.0
2008-12-12 01:15:00,2.91106,2.91274,2.9059,2.90721,38780000.0
2008-12-12 01:20:00,2.91141,2.91697,2.90723,2.9112,35880000.0
2008-12-12 01:25:00,2.91587,2.91587,2.90302,2.90612,55250000.0
2008-12-12 01:30:00,2.90735,2.91264,2.90308,2.90692,64760000.0
2008-12-12 01:35:00,2.90429,2.91099,2.90099,2.90966,46380000.0
2008-12-12 01:40:00,2.90278,2.9119,2.90204,2.90709,42500000.0
2008-12-12 01:45:00,2.90576,2.91277,2.90164,2.91125,34130000.0
2008-12-12 01:50:00,2.9094,2.91509,2.90779,2.91409,39380000.0
2008-12-12 01:55:00,2.90805,2.9144,2.90476,2.9144,25880000.0
2008-12-12 02:00:00,2.91399,2.91635,2.90814,2.90814,42760000.0
2008-12-12 02:05:00,2.91438,2.91664,2.90807,2.91379,44750000.0
2008-12-12 02:10:00,2.91589,2.91758,2.90919,2.9157,48530000.0
2008-12-12 02:15:00,2.91659,2.91779,2.90949,2.91587,52250000.0
2008-12-12 02:20:00,2.91653,2.91981,2.90966,2.9157,40630000.0
2008-12-12 02:25:00,2.90986,2.91855,2.90827,2.91675,42510000.0
2008-12-12 02:30:00,2.91748,2.91748,2.90669,2.91621,58380000.0
2008-12-12 02:35:00,2.90851,2.91894,2.90851,2.9131,37010000.0
2008-12-12 02:40:00,2.91761,2.9181,2.9113,2.9151,52640000.0
2008-12-12 02:45:00,2.91607,2.91695,2.90618,2.91695,47630000.0
2008-12-12 02:50:00,2.91618,2.91727,2.90997,2.91297,33510000.0
2008-12-12 02:55:00,2.9125,2.9163,2.90935,2.91532,51630000.0
2008-12-12 03:00:00,2.91093,2.91575,2.90848,2.9125,53390000.0
2008-12-12 03:05:00,2.9133,2.91439,2.90432,2.91217,50750000.0
2008-12-12 03:10:00,2.91034,2.91445,2.9045,2.91092,49380000.0
2008-12-12 03:15:00,2.91017,2.9134,2.90635,2.91262,44380000.0
2008-12-12 03:20:00,2.91407,2.91624,2.90685,2.91182,43640000.0
2008-12-12 03:25:00,2.90981,2.91545,2.90806,2.9133,45260000.0
2008-12-12 03:30:00,2.91227,2.91621,2.90675,2.91555,48390000.0
2008-12-12 03:35:00,2.91762,2.91917,2.91254,2.91797,40380000.0
2008-12-12 03:40:00,2.91445,2.91926,2.91022,2.9117,42000000.0
2008-12-12 03:45:00,2.91808,2.91863,2.91199,2.91663,43880000.0
2008-12-12 03:50:00,2.91385,2.91802,2.9094,2.91642,43250000.0
2008-12-12 03:55:00,2.91222,2.91635,2.908,2.91374,39000000.0
2008-12-12 04:00:00,2.91424,2.91624,2.90819,2.90819,38390000.0
2008-12-12 04:05:00,2.91505,2.91505,2.90724,2.91368,46630000.0
2008-12-12 04:10:00,2.90899,2.91477,2.90571,2.91261,46270000.0
2008-12-12 04:15:00,2.91244,2.91367,2.90763,2.90853,49260000.0
2008-12-12 04:20:00,2.91158,2.91249,2.90475,2.90982,42750000.0
2008-12-12 04:25:00,2.91052,2.91267,2.90725,2.91195,41880000.0
2008-12-12 04:30:00,2.909,2.91094,2.90047,2.9062,40010000.0
2008-12-12 04:35:00,2.90503,2.91046,2.90342,2.90572,42630000.0
2008-12-12 04:40:00,2.90595,2.91113,2.90497,2.91003,53760000.0
2008-12-12 04:45:00,2.91044,2.91064,2.90153,2.90416,51500000.0
2008-12-12 04:50:00,2.90851,2.91168,2.90211,2.90996,33630000.0
2008-12-12 04:55:00,2.91095,2.91241,2.90463,2.91241,38630000.0
2008-12-12 05:00:00,2.91152,2.91159,2.9029,2.90731,48000000.0
2008-12-12 05:05:00,2.90829,2.90963,2.89782,2.90945,56130000.0
2008-12-12 05:10:00,2.91041,2.91231,2.90338,2.90485,45380000.0
2008-12-12 05:15:00,2.90765,2.912,2.90306,2.912,44500000.0
2008-12-12 05:20:00,2.91193,2.91815,2.90726,2.91506,59250000.0
2008-12-12 05:25:00,2.91341,2.91676,2.90803,2.91413,50250000.0
2008-12-12 05:30:00,2.91112,2.9127,2.8958,2.90323,41250000.0
2008-12-12 05:35:00,2.90159,2.90506,2.8931,2.90062,48760000.0
2008-12-12 05:40:00,2.89786,2.90225,2.8919,2.90225,43630000.0
2008-12-12 05:45:00,2.90168,2.90291,2.89754,2.9,40880000.0
2008-12-12 05:50:00,2.90096,2.9022,2.89355,2.90067,53630000.0
2008-12-12 05:55:00,2.90131,2.90201,2.89455,2.89656,38380000.0
2008-12-12 06:00:00,2.89257,2.90077,2.89096,2.89692,46250000.0
2008-12-12 06:05:00,2.90094,2.90871,2.8937,2.90433,47630000.0
2008-12-12 06:10:00,2.90424,2.90702,2.89779,2.90647,47640000.0
2008-12-12 06:15:00,2.90652,2.91987,2.90223,2.91843,44140000.0
2008-12-12 06:20:00,2.91749,2.91936,2.90993,2.91354,57770000.0
2008-12-12 06:25:00,2.91572,2.91856,2.91077,2.9162,46010000.0
2008-12-12 06:30:00,2.91585,2.91585,2.90336,2.9105,47640000.0
2008-12-12 06:35:00,2.91198,2.91793,2.91013,2.91404,47640000.0
2008-12-12 06:40:00,2.9127,2.91376,2.89518,2.89947,41010000.0
2008-12-12 06:45:00,2.90234,2.90396,2.89427,2.90215,52880000.0
2008-12-12 06:50:00,2.90053,2.90519,2.89768,2.9005,43000000.0
2008-12-12 06:55:00,2.90215,2.90448,2.89649,2.90226,46000000.0
2008-12-12 07:00:00,2.90109,2.90486,2.89656,2.9009,38750000.0
2008-12-12 07:05:00,2.89659,2.90419,2.89577,2.90127,50010000.0
2008-12-12 07:10:00,2.90535,2.90966,2.90068,2.90966,34510000.0
2008-12-12 07:15:00,2.90936,2.91182,2.90201,2.90511,39760000.0
2008-12-12 07:20:00,2.9056,2.91093,2.9003,2.90661,50250000.0
2008-12-12 07:25:00,2.90972,2.9125,2.90394,2.91057,57890000.0
2008-12-12 07:30:00,2.91029,2.91175,2.90263,2.90661,51130000.0
2008-12-12 07:35:00,2.90568,2.90985,2.90263,2.90584,50500000.0
2008-12-12 07:40:00,2.90447,2.9128,2.90218,2.91234,55130000.0
2008-12-12 07:45:00,2.90941,2.9174,2.90786,2.91396,38140000.0
2008-12-12 07:50:00,2.9174,2.91886,2.91185,2.91838,40380000.0
2008-12-12 07:55:00,2.91805,2.91889,2.9143,2.91674,48750000.0
2008-12-12 08:00:00,2.91783,2.92554,2.9125,2.91702,47760000.0
2008-12-12 08:05:00,2.91775,2.9182,2.9115,2.91723,46750000.0
2008-12-12 08:10:00,2.91269,2.92783,2.91269,2.92,42760000.0
2008-12-12 08:15:00,2.92086,2.92132,2.91237,2.91662,47010000.0
2008-12-12 08:20:00,2.92016,2.92215,2.91311,2.92047,50390000.0
2008-12-12 08:25:00,2.92015,2.9322,2.91464,2.93188,52630000.0
2008-12-12 08:30:00,2.93128,2.93656,2.93036,2.93332,50250000.0
2008-12-12 08:35:00,2.93694,2.94066,2.93401,2.93711,47890000.0
2008-12-12 08:40:00,2.93648,2.94102,2.9348,2.93782,43500000.0
2008-12-12 08:45:00,2.93828,2.9393,2.93243,2.93661,48130000.0
2008-12-12 08:50:00,2.93647,2.9446,2.93484,2.94026,47520000.0
2008-12-12 08:55:00,2.9383,2.94212,2.93578,2.93866,47010000.0
2008-12-12 09:00:00,2.94128,2.94853,2.93778,2.94232,42130000.0
2008-12-12 09:05:00,2.94282,2.94894,2.94233,2.9438,43000000.0
2008-12-12 09:10:00,2.94333,2.94635,2.93613,2.94064,43750000.0
2008-12-12 09:15:00,2.94237,2.94862,2.93677,2.94697,52130000.0
2008-12-12 09:20:00,2.94739,2.94739,2.9417,2.94707,54760000.0
2008-12-12 09:25:00,2.94657,2.94898,2.94092,2.94474,57130000.0
2008-12-12 09:30:00,2.94353,2.94925,2.94228,2.94805,35880000.0
2008-12-12 09:35:00,2.94943,2.95169,2.94401,2.95169,40750000.0
2008-12-12 09:40:00,2.9511,2.95787,2.94601,2.95151,53750000.0
2008-12-12 09:45:00,2.952,2.96507,2.94559,2.95398,43880000.0
2008-12-12 09:50:00,2.95377,2.96731,2.95158,2.96276,42890000.0
2008-12-12 09:55:00,2.96185,2.96493,2.95456,2.96477,57010000.0
2008-12-12 10:00:00,2.96318,2.97105,2.95909,2.96453,56510000.0
2008-12-12 10:05:00,2.96433,2.96879,2.96102,2.96514,46260000.0
2008-12-12 10:10:00,2.96787,2.9734,2.96612,2.9734,44750000.0
2008-12-12 10:15:00,2.96814,2.98799,2.96814,2.98799,43880000.0
2008-12-12 10:20:00,2.98784,2.99132,2.98263,2.98867,44250000.0
2008-12-12 10:25:00,2.98926,2.98926,2.9789,2.98181,45380000.0
2008-12-12 10:30:00,2.98049,2.98382,2.97362,2.98087,50770000.0
2008-12-12 10:35:00,2.98113,2.98113,2.97162,2.97523,51130000.0
2008-12-12 10:40:00,2.97758,2.97758,2.96862,2.97268,48260000.0
2008-12-12 10:45:00,2.97096,2.97429,2.96582,2.96814,46510000.0
2008-12-12 10:50:00,2.96782,2.9723,2.96665,2.97035,40750000.0
2008-12-12 10:55:00,2.97138,2.97413,2.96949,2.97361,51510000.0
2008-12-12 11:00:00,2.97571,2.98099,2.97143,2.97501,47750000.0
2008-12-12 11:05:00,2.97446,2.97557,2.96942,2.97361,42380000.0
2008-12-12 11:10:00,2.9749,2.9774,2.97037,2.97421,51750000.0
2008-12-12 11:15:00,2.974,2.97652,2.97144,2.97468,49760000.0
2008-12-12 11:20:00,2.97253,2.97481,2.96555,2.97276,52640000.0
2008-12-12 11:25:00,2.9747,2.97779,2.96899,2.97114,46880000.0
2008-12-12 11:30:00,2.97145,2.97145,2.96172,2.96606,46500000.0
2008-12-12 11:35:00,2.96082,2.96732,2.95679,2.96063,42750000.0
2008-12-12 11:40:00,2.95979,2.96402,2.95468,2.95989,44010000.0
2008-12-12 11:45:00,2.96253,2.96648,2.95906,2.96295,42000000.0
2008-12-12 11:50:00,2.96312,2.96617,2.95805,2.96617,44630000.0
2008-12-12 11:55:00,2.96672,2.96879,2.96278,2.96814,50890000.0
2008-12-12 12:00:00,2.96786,2.96815,2.96133,2.96679,38880000.0
2008-12-12 12:05:00,2.9656,2.96684,2.96027,2.96397,38130000.0
2008-12-12 12:10:00,2.9657,2.9657,2.95825,2.96286,43890000.0
2008-12-12 12:15:00,2.96066,2.96396,2.9568,2.96132,49400000.0
2008-12-12 12:20:00,2.95996,2.96529,2.95884,2.95908,56880000.0
2008-12-12 12:25:00,2.96039,2.96342,2.95661,2.96054,46380000.0
2008-12-12 12:30:00,2.96246,2.96616,2.95945,2.96373,43500000.0
2008-12-12 12:35:00,2.96467,2.96613,2.95942,2.96527,42130000.0
2008-12-12 12:40:00,2.96132,2.96983,2.96062,2.96732,48380000.0
2008-12-12 12:45:00,2.96932,2.97228,2.9662,2.97189,37760000.0
2008-12-12 12:50:00,2.97114,2.9741,2.96517,2.97205,58000000.0
2008-12-12 12:55:00,2.9699,2.9787,2.96922,2.97705,48130000.0
2008-12-12 13:00:00,2.97814,2.9852,2.97682,2.98053,50750000.0
2008-12-12 13:05:00,2.97875,2.98229,2.97477,2.98081,42880000.0
2008-12-12 13:10:00,2.98203,2.98203,2.97189,2.97616,45270000.0
2008-12-12 13:15:00,2.97565,2.97681,2.96846,2.97475,47000000.0
2008-12-12 13:20:00,2.97127,2.97525,2.96893,2.97425,53880000.0
2008-12-12 13:25:00,2.9743,2.97552,2.97006,2.97076,54630000.0
2008-12-12 13:30:00,2.97018,2.97419,2.96535,2.9718,43380000.0
2008-12-12 13:35:00,2.97141,2.97189,2.96029,2.96781,43250000.0
2008-12-12 13:40:00,2.96676,2.96676,2.95802,2.96132,48380000.0
2008-12-12 13:45:00,2.96227,2.96409,2.95752,2.96077,39760000.0
2008-12-12 13:50:00,2.95764,2.96397,2.95559,2.96159,35880000.0
2008-12-12 13:55:00,2.96314,2.96466,2.95658,2.95863,41630000.0
2008-12-12 14:00:00,2.96258,2.96431,2.95913,2.96349,44510000.0
2008-12-12 14:05:00,2.96132,2.96572,2.96036,2.96335,40750000.0
2008-12-12 14:10:00,2.9636,2.96746,2.96071,2.96293,41000000.0
2008-12-12 14:15:00,2.96499,2.96922,2.96117,2.96234,39130000.0
2008-12-12 14:20:00,2.96349,2.96661,2.96008,2.96602,43130000.0
2008-12-12 14:25:00,2.96511,2.96511,2.95686,2.96156,40000000.0
2008-12-12 14:30:00,2.96146,2.96146,2.95557,2.95841,43500000.0
2008-12-12 14:35:00,2.95862,2.961,2.95594,2.95792,49760000.0
2008-12-12 14:40:00,2.96029,2.962,2.95618,2.96098,41380000.0
2008-12-12 14:45:00,2.96154,2.96451,2.95787,2.96379,47250000.0
2008-12-12 14:50:00,2.96128,2.96505,2.9558,2.96169,57640000.0
2008-12-12 14:55:00,2.96118,2.96273,2.95684,2.95825,50510000.0
2008-12-12 15:00:00,2.96105,2.9642,2.95551,2.96097,52890000.0
2008-12-12 15:05:00,2.96255,2.96367,2.9564,2.95844,40760000.0
2008-12-12 15:10:00,2.96304,2.96443,2.95715,2.95743,49380000.0
2008-12-12 15:15:00,2.96164,2.96394,2.95679,2.95735,45630000.0
2008-12-12 15:20:00,2.96124,2.96124,2.9521,2.95775,45760000.0
2008-12-12 15:25:00,2.9582,2.96083,2.952,2.95916,37890000.0
2008-12-12 15:30:00,2.96138,2.9619,2.95053,2.95631,43500000.0
2008-12-12 15:35:00,2.95641,2.95972,2.95172,2.95548,42250000.0
2008-12-12 15:40:00,2.95499,2.95499,2.94286,2.94602,41500000.0
2008-12-12 15:45:00,2.94676,2.9504,2.94211,2.94863,48630000.0
2008-12-12 15:50:00,2.94798,2.94943,2.94284,2.94627,50250000.0
2008-12-12 15:55:00,2.94396,2.95026,2.93786,2.94624,42750000.0
2008-12-12 16:00:00,2.94681,2.94681,2.9395,2.94314,46500000.0
2008-12-12 16:05:00,2.94295,2.94413,2.936,2.93741,37510000.0
2008-12-12 16:10:00,2.93689,2.94633,2.93522,2.94246,50880000.0
2008-12-12 16:15:00,2.9367,2.94169,2.93017,2.93585,49130000.0
2008-12-12 16:20:00,2.93695,2.94109,2.9322,2.93635,40010000.0
2008-12-12 16:25:00,2.93612,2.93975,2.93258,2.93898,51510000.0
2008-12-12 16:30:00,2.94005,2.94179,2.93061,2.93494,43630000.0
2008-12-12 16:35:00,2.93582,2.93651,2.92816,2.93381,50390000.0
2008-12-12 16:40:00,2.93353,2.9369,2.92918,2.93503,41250000.0
2008-12-12 16:45:00,2.93577,2.93577,2.93026,2.93522,41000000.0
2008-12-12 16:50:00,2.934,2.9409,2.92959,2.94083,35880000.0
2008-12-12 16:55:00,2.94356,2.94413,2.93455,2.94056,45500000.0
2008-12-12 17:00:00,2.93933,2.94262,2.93387,2.94254,41630000.0
2008-12-12 17:05:00,2.94444,2.94976,2.93924,2.94592,50130000.0
2008-12-12 17:10:00,2.94162,2.94815,2.94162,2.94278,37500000.0
2008-12-12 17:15:00,2.94621,2.95068,2.94401,2.94476,48510000.0
2008-12-12 17:20:00,2.94666,2.94666,2.9406,2.94557,43260000.0
2008-12-12 17:25:00,2.94658,2.95039,2.94395,2.95039,41750000.0
2008-12-12 17:30:00,2.94914,2.95332,2.94448,2.95156,43750000.0
2008-12-12 17:35:00,2.95008,2.95572,2.94777,2.95202,38130000.0
2008-12-12 17:40:00,2.95274,2.95908,2.95027,2.95843,45630000.0
2008-12-12 17:45:00,2.95748,2.95758,2.94941,2.95457,43010000.0
2008-12-12 17:50:00,2.95378,2.95797,2.94976,2.95441,46270000.0
2008-12-12 17:55:00,2.95206,2.95731,2.9462,2.9544,43500000.0
2008-12-12 18:00:00,2.95459,2.95963,2.95079,2.95963,49130000.0
2008-12-12 18:05:00,2.95906,2.96146,2.9552,2.95662,49010000.0
2008-12-12 18:10:00,2.95517,2.95877,2.95352,2.95713,42500000.0
2008-12-12 18:15:00,2.95745,2.96395,2.95282,2.96395,58770000.0
2008-12-12 18:20:00,2.96375,2.96852,2.96064,2.96578,45390000.0
2008-12-12 18:25:00,2.96299,2.96712,2.96154,2.96562,30380000.0
2008-12-12 18:30:00,2.96574,2.96894,2.95999,2.96328,50250000.0
2008-12-12 18:35:00,2.96596,2.96755,2.95887,2.96474,46260000.0
2008-12-12 18:40:00,2.96411,2.96476,2.94981,2.95943,59250000.0
2008-12-12 18:45:00,2.95945,2.96035,2.94426,2.94749,48880000.0
2008-12-12 18:50:00,2.94814,2.9547,2.94336,2.953,52010000.0
2008-12-12 18:55:00,2.95117,2.95444,2.94085,2.94606,46880000.0
2008-12-12 19:00:00,2.94544,2.94684,2.93614,2.94541,48760000.0
2008-12-12 19:05:00,2.94293,2.94643,2.93924,2.94507,45500000.0
2008-12-12 19:10:00,2.94648,2.94765,2.93938,2.94486,45630000.0
2008-12-12 19:15:00,2.94403,2.94874,2.94149,2.94271,59510000.0
2008-12-12 19:20:00,2.94459,2.95342,2.94011,2.95342,42500000.0
2008-12-12 19:25:00,2.95072,2.95605,2.94642,2.95376,41380000.0
2008-12-12 19:30:00,2.95609,2.95759,2.94596,2.94969,46630000.0
2008-12-12 19:35:00,2.94958,2.95432,2.94282,2.95351,34750000.0
2008-12-12 19:40:00,2.95565,2.95565,2.94418,2.94587,41510000.0
2008-12-12 19:45:00,2.94606,2.95509,2.94039,2.95232,44000000.0
2008-12-12 19:50:00,2.9534,2.95445,2.94789,2.95153,39630000.0
2008-12-12 19:55:00,2.95283,2.95329,2.94692,2.95329,55630000.0
2008-12-12 20:00:00,2.95339,2.95339,2.9392,2.94035,47640000.0
2008-12-12 20:05:00,2.9402,2.94143,2.93372,2.93928,50260000.0
2008-12-12 20:10:00,2.93801,2.94234,2.9329,2.93928,48380000.0
2008-12-12 20:15:00,2.93842,2.93968,2.93304,2.93876,45510000.0
2008-12-12 20:20:00,2.93596,2.93918,2.93377,2.93377,48000000.0
2008-12-12 20:25:00,2.93658,2.94216,2.93333,2.94117,48250000.0
2008-12-12 20:30:00,2.93935,2.94179,2.93579,2.94111,45380000.0
2008-12-12 20:35:00,2.93945,2.94172,2.93672,2.93672,39140000.0
2008-12-12 20:40:00,2.93916,2.94596,2.93338,2.93848,64000000.0
2008-12-12 20:45:00,2.93862,2.94105,2.9328,2.94035,37250000.0
2008-12-12 20:50:00,2.94024,2.94347,2.9364,2.93994,45510000.0
2008-12-12 20:55:00,2.93958,2.9426,2.93715,2.93902,50500000.0
2008-12-12 21:00:00,2.93928,2.94041,2.93609,2.93745,40760000.0
2008-12-12 21:05:00,2.93559,2.93908,2.9338,2.93761,42380000.0
2008-12-12 21:10:00,2.93361,2.93903,2.93289,2.93459,39000000.0
2008-12-12 21:15:00,2.93906,2.94015,2.93201,2.93785,41630000.0
2008-12-12 21:20:00,2.93901,2.93964,2.93296,2.93605,42750000.0
2008-12-12 21:25:00,2.93683,2.93793,2.93018,2.93461,38500000.0
2008-12-12 21:30:00,2.93586,2.93916,2.92942,2.93761,38140000.0
2008-12-12 21:35:00,2.93348,2.9392,2.93265,2.93707,41880000.0
2008-12-12 21:40:00,2.93762,2.9383,2.93258,2.9342,44380000.0
2008-12-12 21:45:00,2.93695,2.93862,2.93382,2.93398,44760000.0
2008-12-12 21:50:00,2.9327,2.94771,2.93143,2.94761,31630000.0
2008-12-12 21:55:00,2.94674,2.95063,2.93831,2.93831,43750000.0
2008-12-12 22:00:00,2.94214,2.94297,2.934,2.936,53140000.0
2008-12-12 22:05:00,2.93456,2.9374,2.93009,2.93405,53250000.0
2008-12-12 22:10:00,2.9349,2.93721,2.92928,2.93555,65880000.0
2008-12-12 22:15:00,2.93504,2.93589,2.92923,2.93144,44130000.0
2008-12-12 22:20:00,2.93492,2.94019,2.92804,2.93439,44380000.0
2008-12-12 22:25:00,2.9339,2.93676,2.92941,2.93192,46000000.0
2008-12-12 22:30:00,2.93321,2.93619,2.93229,2.93461,43250000.0
2008-12-12 22:35:00,2.93608,2.93794,2.93029,2.93561,42000000.0
2008-12-12 22:40:00,2.93587,2.93601,2.92916,2.9345,45500000.0
2008-12-12 22:45:00,2.93598,2.93779,2.92977,2.93492,49260000.0
2008-12-12 22:50:00,2.93586,2.9368,2.93086,2.93269,40880000.0
2008-12-12 22:55:00,2.93547,2.93788,2.9318,2.93622,48260000.0
2008-12-12 23:00:00,2.93758,2.93826,2.93127,2.93552,43250000.0
2008-12-12 23:05:00,2.93605,2.93837,2.93255,2.93837,36010000.0
2008-12-12 23:10:00,2.93682,2.93817,2.93336,2.93655,39880000.0
2008-12-12 23:15:00,2.93623,2.93844,2.93169,2.93553,43750000.0
2008-12-12 23:20:00,2.93396,2.9381,2.93244,2.93576,36250000.0
2008-12-12 23:25:00,2.93756,2.93778,2.9318,2.93525,38630000.0
2008-12-12 23:30:00,2.93272,2.94215,2.92883,2.9327,39760000.0
2008-12-12 23:35:00,2.93192,2.94523,2.92965,2.9451,44880000.0
2008-12-12 23:40:00,2.94665,2.94743,2.94136,2.94349,32760000.0
2008-12-12 23:45:00,2.94185,2.94356,2.93622,2.9422,35260000.0
2008-12-12 23:50:00,2.94193,2.94395,2.93852,2.94283,36380000.0
2008-12-12 23:55:00,2.94251,2.94577,2.93852,2.94474,40630000.0
2008-12-15 00:00:00,2.94683,2.947,2.94247,2.9463,35250000.0
2008-12-15 00:05:00,2.94616,2.94698,2.9412,2.9431,37750000.0
2008-12-15 00:10:00,2.94251,2.94318,2.93837,2.94183,44130000.0
2008-12-15 00:15:00,2.94181,2.94218,2.9382,2.94151,50260000.0
2008-12-15 00:20:00,2.94158,2.94224,2.93795,2.94,41880000.0
2008-12-15 00:25:00,2.93961,2.94358,2.93787,2.93905,46750000.0
2008-12-15 00:30:00,2.94311,2.94507,2.93942,2.94418,42630000.0
2008-12-15 00:35:00,2.9426,2.94609,2.93939,2.94529,40010000.0
2008-12-15 00:40:00,2.94401,2.94576,2.93958,2.94576,37380000.0
2008-12-15 00:45:00,2.94368,2.94526,2.94048,2.94367,39250000.0
2008-12-15 00:50:00,2.94404,2.94412,2.93742,2.94184,25390000.0
2008-12-15 00:55:00,2.94445,2.94445,2.93813,2.94319,36020000.0
2008-12-15 01:00:00,2.93857,2.94392,2.93784,2.94309,28020000.0
2008-12-15 01:05:00,2.93855,2.94327,2.93783,2.94218,41260000.0
2008-12-15 01:10:00,2.94133,2.94313,2.93725,2.9424,44760000.0
2008-12-15 01:15:00,2.94128,2.9425,2.93541,2.94012,40750000.0
2008-12-15 01:20:00,2.94007,2.94007,2.92994,2.93385,39380000.0
2008-12-15 01:25:00,2.93164,2.93361,2.92653,2.93045,58020000.0
2008-12-15 01:30:00,2.92936,2.9343,2.92648,2.93191,69020000.0
2008-12-15 01:35:00,2.93218,2.93436,2.92875,2.93358,36260000.0
2008-12-15 01:40:00,2.92977,2.93272,2.92705,2.93043,46500000.0
2008-12-15 01:45:00,2.92908,2.93291,2.92602,2.92962,44880000.0
2008-12-15 01:50:00,2.92804,2.93379,2.92743,2.93379,40260000.0
2008-12-15 01:55:00,2.93238,2.93478,2.92725,2.93178,36880000.0
2008-12-15 02:00:00,2.9327,2.93358,2.92821,2.92956,39880000.0
2008-12-15 02:05:00,2.93354,2.93363,2.92728,2.92924,40880000.0
2008-12-15 02:10:00,2.93292,2.93294,2.92524,2.93104,50250000.0
2008-12-15 02:15:00,2.93109,2.93367,2.92637,2.93204,48380000.0
2008-12-15 02:20:00,2.93213,2.93271,2.9277,2.92994,41250000.0
2008-12-15 02:25:00,2.92983,2.93163,2.92458,2.92712,39000000.0
2008-12-15 02:30:00,2.92747,2.93014,2.92243,2.92933,57510000.0
2008-12-15 02:35:00,2.92457,2.92967,2.92225,2.92802,46250000.0
2008-12-15 02:40:00,2.92845,2.92997,2.92374,2.9288,48000000.0
2008-12-15 02:45:00,2.92708,2.93091,2.9233,2.92733,41010000.0
2008-12-15 02:50:00,2.92857,2.9313,2.92633,2.92887,34750000.0
2008-12-15 02:55:00,2.92925,2.93221,2.92534,2.92871,52510000.0
2008-12-15 03:00:00,2.92966,2.93168,2.92653,2.92653,47750000.0
2008-12-15 03:05:00,2.92772,2.93108,2.92406,2.92764,53880000.0
2008-12-15 03:10:00,2.92551,2.92922,2.92325,2.9277,51380000.0
2008-12-15 03:15:00,2.92758,2.93005,2.92325,2.92645,39880000.0
2008-12-15 03:20:00,2.92646,2.92869,2.92276,2.92431,44500000.0
2008-12-15 03:25:00,2.92804,2.92832,2.92225,2.92625,40000000.0
2008-12-15 03:30:00,2.92732,2.92816,2.92131,2.92601,48750000.0
2008-12-15 03:35:00,2.92747,2.92861,2.92451,2.92636,43130000.0
2008-12-15 03:40:00,2.92541,2.93011,2.92455,2.92748,46000000.0
2008-12-15 03:45:00,2.92754,2.93083,2.92671,2.92951,38630000.0
2008-12-15 03:50:00,2.92588,2.93179,2.92588,2.93084,41510000.0
2008-12-15 03:55:00,2.93022,2.93166,2.92466,2.93062,43130000.0
2008-12-15 04:00:00,2.93075,2.93145,2.92793,2.92947,41250000.0
2008-12-15 04:05:00,2.93147,2.93223,2.92677,2.92872,40270000.0
2008-12-15 04:10:00,2.9271,2.93063,2.92462,2.93025,51510000.0
2008-12-15 04:15:00,2.93058,2.93211,2.9263,2.92945,49260000.0
2008-12-15 04:20:00,2.93005,2.93112,2.92529,2.92798,39510000.0
2008-12-15 04:25:00,2.92939,2.92995,2.92264,2.92876,39380000.0
2008-12-15 04:30:00,2.92621,2.9296,2.92232,2.92492,38630000.0
2008-12-15 04:35:00,2.92855,2.92874,2.9228,2.92353,38880000.0
2008-12-15 04:40:00,2.92768,2.92838,2.92292,2.92744,53750000.0
2008-12-15 04:45:00,2.9275,2.92795,2.923,2.92522,45130000.0
2008-12-15 04:50:00,2.9268,2.9287,2.9145,2.9145,38150000.0
2008-12-15 04:55:00,2.91534,2.92354,2.90994,2.91878,39510000.0
2008-12-15 05:00:00,2.91384,2.91771,2.90719,2.91241,47010000.0
2008-12-15 05:05:00,2.91728,2.92106,2.90502,2.90988,50770000.0
2008-12-15 05:10:00,2.90894,2.91256,2.9053,2.91156,47520000.0
2008-12-15 05:15:00,2.90909,2.91275,2.9062,2.91078,41380000.0
2008-12-15 05:20:00,2.90967,2.91147,2.90442,2.90872,51630000.0
2008-12-15 05:25:00,2.90641,2.91099,2.90541,2.91086,45750000.0
2008-12-15 05:30:00,2.90892,2.91144,2.90514,2.91082,38250000.0
2008-12-15 05:35:00,2.90892,2.91238,2.90451,2.90922,49510000.0
2008-12-15 05:40:00,2.90983,2.91112,2.90446,2.90918,32890000.0
2008-12-15 05:45:00,2.91119,2.91119,2.90528,2.90684,44010000.0
2008-12-15 05:50:00,2.9092,2.9095,2.90278,2.90739,46510000.0
2008-12-15 05:55:00,2.90513,2.90879,2.903,2.90616,40130000.0
2008-12-15 06:00:00,2.90376,2.90821,2.90216,2.90378,42260000.0
2008-12-15 06:05:00,2.90796,2.91011,2.90216,2.90793,50750000.0
2008-12-15 06:10:00,2.90599,2.90843,2.90275,2.90699,47250000.0
2008-12-15 06:15:00,2.90582,2.90877,2.90301,2.90811,48250000.0
2008-12-15 06:20:00,2.90545,2.90704,2.89875,2.9005,51760000.0
2008-12-15 06:25:00,2.90342,2.90533,2.89912,2.90417,47380000.0
2008-12-15 06:30:00,2.90222,2.90452,2.89841,2.90051,50130000.0
2008-12-15 06:35:00,2.90135,2.90456,2.89731,2.90456,52010000.0
2008-12-15 06:40:00,2.90477,2.90478,2.89853,2.90195,39000000.0
2008-12-15 06:45:00,2.90516,2.90516,2.89613,2.90222,49630000.0
2008-12-15 06:50:00,2.90088,2.90372,2.89627,2.90097,43250000.0
2008-12-15 06:55:00,2.90261,2.90383,2.89705,2.90254,53130000.0
2008-12-15 07:00:00,2.90176,2.9045,2.89848,2.9027,39880000.0
2008-12-15 07:05:00,2.89649,2.90362,2.89649,2.90201,45000000.0
2008-12-15 07:10:00,2.90241,2.90359,2.89841,2.90128,37500000.0
2008-12-15 07:15:00,2.90309,2.90431,2.89906,2.90106,44010000.0
2008-12-15 07:20:00,2.90244,2.9058,2.89858,2.90357,48510000.0
2008-12-15 07:25:00,2.90433,2.90668,2.90055,2.90487,60760000.0
2008-12-15 07:30:00,2.90641,2.90828,2.90151,2.90567,47750000.0
2008-12-15 07:35:00,2.90453,2.90932,2.90135,2.90696,49260000.0
2008-12-15 07:40:00,2.90741,2.90886,2.90296,2.90595,48880000.0
2008-12-15 07:45:00,2.90439,2.90708,2.89987,2.90147,40510000.0
2008-12-15 07:50:00,2.90573,2.90726,2.89852,2.90378,43510000.0
2008-12-15 07:55:00,2.9049,2.9075,2.90139,2.90233,56510000.0
2008-12-15 08:00:00,2.90457,2.90765,2.89942,2.90459,42630000.0
2008-12-15 08:05:00,2.90337,2.90564,2.8989,2.90403,43750000.0
2008-12-15 08:10:00,2.89949,2.91655,2.89949,2.91505,44630000.0
2008-12-15 08:15:00,2.91737,2.91957,2.9117,2.91592,44000000.0
2008-12-15 08:20:00,2.9163,2.91756,2.90559,2.90768,48630000.0
2008-12-15 08:25:00,2.90483,2.90806,2.89597,2.89866,38760000.0
2008-12-15 08:30:00,2.89723,2.90657,2.89471,2.90296,49510000.0
2008-12-15 08:35:00,2.90652,2.90724,2.90076,2.90266,42760000.0
2008-12-15 08:40:00,2.90092,2.90571,2.89881,2.90377,44000000.0
2008-12-15 08:45:00,2.90369,2.90947,2.90112,2.90947,48000000.0
2008-12-15 08:50:00,2.90772,2.91216,2.903,2.91011,41380000.0
2008-12-15 08:55:00,2.90857,2.91253,2.90644,2.9075,49260000.0
2008-12-15 09:00:00,2.91157,2.91297,2.90678,2.91285,46510000.0
2008-12-15 09:05:00,2.91132,2.9151,2.90915,2.9108,44260000.0
2008-12-15 09:10:00,2.91084,2.91525,2.90805,2.91038,37260000.0
2008-12-15 09:15:00,2.91318,2.91457,2.90837,2.91169,50250000.0
2008-12-15 09:20:00,2.91273,2.91647,2.90981,2.91395,47270000.0
2008-12-15 09:25:00,2.91645,2.92307,2.91116,2.91538,58390000.0
2008-12-15 09:30:00,2.91354,2.91696,2.91185,2.9145,41250000.0
2008-12-15 09:35:00,2.91667,2.91667,2.90803,2.90804,45750000.0
2008-12-15 09:40:00,2.90699,2.91042,2.90129,2.90377,48630000.0
2008-12-15 09:45:00,2.90856,2.91192,2.90251,2.90866,36010000.0
2008-12-15 09:50:00,2.90642,2.91066,2.90412,2.90865,37880000.0
2008-12-15 09:55:00,2.90657,2.91461,2.9035,2.91262,60260000.0
2008-12-15 10:00:00,2.91414,2.91838,2.90941,2.91505,53630000.0
2008-12-15 10:05:00,2.91389,2.92403,2.90635,2.9233,49750000.0
2008-12-15 10:10:00,2.92535,2.93007,2.92373,2.93007,38750000.0
2008-12-15 10:15:00,2.92521,2.94564,2.92487,2.93632,35500000.0
2008-12-15 10:20:00,2.93025,2.93692,2.92207,2.93368,43880000.0
2008-12-15 10:25:00,2.93637,2.94294,2.92409,2.94182,36010000.0
2008-12-15 10:30:00,2.9412,2.94349,2.93248,2.93783,47630000.0
2008-12-15 10:35:00,2.93856,2.94002,2.9324,2.93489,49880000.0
2008-12-15 10:40:00,2.93739,2.93942,2.93036,2.93529,44130000.0
2008-12-15 10:45:00,2.93935,2.94061,2.9302,2.93478,52880000.0
2008-12-15 10:50:00,2.93373,2.93961,2.93233,2.93918,46880000.0
2008-12-15 10:55:00,2.93794,2.93864,2.93256,2.93729,43640000.0
2008-12-15 11:00:00,2.93656,2.93754,2.93132,2.93672,50130000.0
2008-12-15 11:05:00,2.93726,2.9396,2.93253,2.93899,47630000.0
2008-12-15 11:10:00,2.93864,2.94016,2.9343,2.93627,52750000.0
2008-12-15 11:15:00,2.93618,2.93738,2.93127,2.93368,47000000.0
2008-12-15 11:20:00,2.93288,2.93552,2.92751,2.93417,49130000.0
2008-12-15 11:25:00,2.9344,2.93979,2.93187,2.93849,43000000.0
2008-12-15 11:30:00,2.93737,2.94707,2.93476,2.94106,51390000.0
2008-12-15 11:35:00,2.9373,2.955,2.9373,2.95411,44000000.0
2008-12-15 11:40:00,2.95178,2.9619,2.94766,2.94857,47380000.0
2008-12-15 11:45:00,2.95191,2.9521,2.94467,2.9521,38130000.0
2008-12-15 11:50:00,2.95161,2.95629,2.94807,2.95349,40000000.0
2008-12-15 11:55:00,2.95359,2.95392,2.94274,2.94949,46010000.0
2008-12-15 12:00:00,2.94855,2.95412,2.945,2.95114,45640000.0
2008-12-15 12:05:00,2.94867,2.95243,2.94597,2.95025,43260000.0
2008-12-15 12:10:00,2.95021,2.95089,2.94377,2.95036,39000000.0
2008-12-15 12:15:00,2.94678,2.95275,2.94421,2.95158,48260000.0
2008-12-15 12:20:00,2.94894,2.95218,2.9446,2.94861,48510000.0
2008-12-15 12:25:00,2.95208,2.95493,2.94769,2.95199,54130000.0
2008-12-15 12:30:00,2.95383,2.96038,2.95127,2.95629,42760000.0
2008-12-15 12:35:00,2.9556,2.95766,2.95088,2.95669,51380000.0
2008-12-15 12:40:00,2.95175,2.96033,2.9517,2.95777,44500000.0
2008-12-15 12:45:00,2.96039,2.96039,2.95191,2.95458,47630000.0
2008-12-15 12:50:00,2.95646,2.95753,2.95007,2.95643,63000000.0
2008-12-15 12:55:00,2.95538,2.96037,2.95268,2.95552,57640000.0
2008-12-15 13:00:00,2.95853,2.9599,2.95152,2.95914,47640000.0
2008-12-15 13:05:00,2.95628,2.96124,2.95209,2.9564,43880000.0
2008-12-15 13:10:00,2.95711,2.96159,2.94981,2.96062,57010000.0
2008-12-15 13:15:00,2.95901,2.96201,2.95453,2.95641,50380000.0
2008-12-15 13:20:00,2.95387,2.95788,2.94778,2.95101,51890000.0
2008-12-15 13:25:00,2.95227,2.95501,2.9465,2.94691,58500000.0
2008-12-15 13:30:00,2.94807,2.95516,2.94612,2.95444,40510000.0
2008-12-15 13:35:00,2.95598,2.95651,2.94922,2.95205,46130000.0
2008-12-15 13:40:00,2.95357,2.95605,2.94872,2.95208,50520000.0
2008-12-15 13:45:00,2.95295,2.95652,2.95001,2.95466,40510000.0
2008-12-15 13:50:00,2.95123,2.95746,2.94992,2.95462,37250000.0
2008-12-15 13:55:00,2.95544,2.95632,2.94909,2.94909,46630000.0
2008-12-15 14:00:00,2.95471,2.96131,2.95439,2.96039,51630000.0
2008-12-15 14:05:00,2.95878,2.96275,2.95515,2.96035,42630000.0
2008-12-15 14:10:00,2.96187,2.96241,2.95617,2.95617,45500000.0
2008-12-15 14:15:00,2.95897,2.96097,2.95587,2.95642,38000000.0
2008-12-15 14:20:00,2.95987,2.96058,2.952,2.9595,44250000.0
2008-12-15 14:25:00,2.96042,2.96042,2.95284,2.95828,50880000.0
2008-12-15 14:30:00,2.95857,2.96091,2.95347,2.9596,43880000.0
2008-12-15 14:35:00,2.95994,2.96198,2.95708,2.95969,40760000.0
2008-12-15 14:40:00,2.96092,2.96095,2.95536,2.95831,46270000.0
2008-12-15 14:45:00,2.95739,2.95981,2.95069,2.95466,45130000.0
2008-12-15 14:50:00,2.95067,2.95411,2.94694,2.95329,53260000.0
2008-12-15 14:55:00,2.95204,2.95289,2.94616,2.94921,54760000.0
2008-12-15 15:00:00,2.95034,2.95498,2.94499,2.95076,63510000.0
2008-12-15 15:05:00,2.95248,2.95511,2.94519,2.94987,35750000.0
2008-12-15 15:10:00,2.95116,2.95492,2.94659,2.9493,44510000.0
2008-12-15 15:15:00,2.95124,2.95426,2.94743,2.94743,54750000.0
2008-12-15 15:20:00,2.94922,2.94995,2.94185,2.94608,47880000.0
2008-12-15 15:25:00,2.94652,2.95085,2.94239,2.95041,50130000.0
2008-12-15 15:30:00,2.94782,2.9563,2.9442,2.95617,40010000.0
2008-12-15 15:35:00,2.95277,2.95512,2.94316,2.94705,43390000.0
2008-12-15 15:40:00,2.94826,2.9509,2.94198,2.94473,38380000.0
2008-12-15 15:45:00,2.94857,2.94995,2.94135,2.94805,55880000.0
2008-12-15 15:50:00,2.94737,2.95027,2.94233,2.94877,48510000.0
2008-12-15 15:55:00,2.94953,2.94953,2.94048,2.94434,44500000.0
2008-12-15 16:00:00,2.94263,2.9446,2.93619,2.94385,39260000.0
2008-12-15 16:05:00,2.94443,2.94632,2.93947,2.94146,43630000.0
2008-12-15 16:10:00,2.93942,2.94648,2.93362,2.94182,53130000.0
2008-12-15 16:15:00,2.93986,2.94158,2.93186,2.93478,49880000.0
2008-12-15 16:20:00,2.93831,2.94427,2.9318,2.94236,46510000.0
2008-12-15 16:25:00,2.9438,2.94623,2.93875,2.94201,51510000.0
2008-12-15 16:30:00,2.94271,2.94271,2.9366,2.94051,48880000.0
2008-12-15 16:35:00,2.93968,2.94259,2.92817,2.93393,50510000.0
2008-12-15 16:40:00,2.93678,2.93709,2.92971,2.93332,51140000.0
2008-12-15 16:45:00,2.93411,2.93411,2.91788,2.92324,44380000.0
2008-12-15 16:50:00,2.92332,2.93035,2.91042,2.91202,45250000.0
2008-12-15 16:55:00,2.91568,2.92495,2.91324,2.92495,43380000.0
2008-12-15 17:00:00,2.92508,2.93194,2.91874,2.92959,43500000.0
2008-12-15 17:05:00,2.92507,2.92726,2.92046,2.92322,44500000.0
2008-12-15 17:10:00,2.91815,2.92543,2.91669,2.91787,36140000.0
2008-12-15 17:15:00,2.92055,2.92109,2.91133,2.91267,48630000.0
2008-12-15 17:20:00,2.91203,2.91817,2.90955,2.91559,47250000.0
2008-12-15 17:25:00,2.91469,2.91644,2.90303,2.90616,45010000.0
2008-12-15 17:30:00,2.90451,2.91641,2.90296,2.91338,40380000.0
2008-12-15 17:35:00,2.9106,2.91781,2.9106,2.91533,41500000.0
2008-12-15 17:40:00,2.91468,2.91765,2.91045,2.91277,48260000.0
2008-12-15 17:45:00,2.91114,2.91592,2.90777,2.91347,50130000.0
2008-12-15 17:50:00,2.91405,2.91616,2.91049,2.91469,44380000.0
2008-12-15 17:55:00,2.91434,2.91532,2.90669,2.91402,44500000.0
2008-12-15 18:00:00,2.91254,2.91823,2.90938,2.91792,51130000.0
2008-12-15 18:05:00,2.91843,2.91895,2.91084,2.91306,44880000.0
2008-12-15 18:10:00,2.91339,2.91703,2.91156,2.91373,41000000.0
2008-12-15 18:15:00,2.91321,2.91626,2.90866,2.9132,62260000.0
2008-12-15 18:20:00,2.91244,2.91679,2.90949,2.91386,51630000.0
2008-12-15 18:25:00,2.91243,2.91641,2.90765,2.91638,36130000.0
2008-12-15 18:30:00,2.91583,2.91606,2.9077,2.91202,61000000.0
2008-12-15 18:35:00,2.91543,2.91963,2.91103,2.91939,47520000.0
2008-12-15 18:40:00,2.9176,2.91836,2.91092,2.91836,52640000.0
2008-12-15 18:45:00,2.91727,2.92167,2.91143,2.91718,49510000.0
2008-12-15 18:50:00,2.9165,2.9165,2.90892,2.91334,41130000.0
2008-12-15 18:55:00,2.91201,2.91959,2.90935,2.91263,48510000.0
2008-12-15 19:00:00,2.91236,2.91751,2.90558,2.91472,48630000.0
2008-12-15 19:05:00,2.91592,2.91705,2.9042,2.91513,54250000.0
2008-12-15 19:10:00,2.91675,2.91694,2.9071,2.91433,49630000.0
2008-12-15 19:15:00,2.91073,2.91538,2.9038,2.90476,58390000.0
2008-12-15 19:20:00,2.90712,2.91599,2.90487,2.91296,41880000.0
2008-12-15 19:25:00,2.91247,2.9153,2.90699,2.91307,39000000.0
2008-12-15 19:30:00,2.91256,2.91578,2.90865,2.91528,44140000.0
2008-12-15 19:35:00,2.91486,2.91774,2.91064,2.91716,36380000.0
2008-12-15 19:40:00,2.91673,2.91738,2.91053,2.91622,39760000.0
2008-12-15 19:45:00,2.91473,2.91665,2.90985,2.91313,39880000.0
2008-12-15 19:50:00,2.91224,2.91647,2.9094,2.91284,40760000.0
2008-12-15 19:55:00,2.91254,2.9157,2.90754,2.91114,54380000.0
2008-12-15 20:00:00,2.91092,2.91326,2.909,2.91073,39760000.0
2008-12-15 20:05:00,2.91217,2.91631,2.90565,2.90966,54500000.0
2008-12-15 20:10:00,2.9113,2.91494,2.90549,2.9112,41640000.0
2008-12-15 20:15:00,2.9128,2.91617,2.9081,2.91444,46260000.0
2008-12-15 20:20:00,2.90973,2.91569,2.90765,2.90819,46630000.0
2008-12-15 20:25:00,2.91292,2.91357,2.90442,2.9113,53630000.0
2008-12-15 20:30:00,2.91215,2.91452,2.90618,2.91421,46010000.0
2008-12-15 20:35:00,2.91301,2.91492,2.90484,2.90484,50130000.0
2008-12-15 20:40:00,2.90675,2.90819,2.89939,2.90579,60380000.0
2008-12-15 20:45:00,2.90755,2.91211,2.90516,2.91073,37390000.0
2008-12-15 20:50:00,2.9089,2.9124,2.9055,2.90826,52000000.0
2008-12-15 20:55:00,2.90993,2.91253,2.90559,2.91253,56630000.0
2008-12-15 21:00:00,2.90934,2.91317,2.90478,2.90716,43130000.0
2008-12-15 21:05:00,2.90461,2.91047,2.90313,2.90882,46630000.0
2008-12-15 21:10:00,2.90665,2.91198,2.90164,2.90476,44390000.0
2008-12-15 21:15:00,2.9101,2.91138,2.90387,2.90503,45380000.0
2008-12-15 21:20:00,2.9038,2.90831,2.90193,2.90451,39500000.0
2008-12-15 21:25:00,2.90576,2.90936,2.90073,2.90912,39500000.0
2008-12-15 21:30:00,2.90719,2.91018,2.9036,2.90752,41000000.0
2008-12-15 21:35:00,2.90364,2.91164,2.90364,2.91075,43130000.0
2008-12-15 21:40:00,2.91035,2.91294,2.90409,2.90969,37630000.0
2008-12-15 21:45:00,2.91079,2.91349,2.90778,2.90939,36140000.0
2008-12-15 21:50:00,2.91107,2.91381,2.90893,2.91335,35130000.0
2008-12-15 21:55:00,2.91391,2.91453,2.90984,2.90984,42130000.0
2008-12-15 22:00:00,2.91336,2.91524,2.90719,2.91378,58510000.0
2008-12-15 22:05:00,2.91232,2.91481,2.91005,2.91292,50750000.0
2008-12-15 22:10:00,2.91382,2.91764,2.91033,2.91719,69760000.0
2008-12-15 22:15:00,2.91751,2.92059,2.91006,2.91525,44250000.0
2008-12-15 22:20:00,2.91455,2.91688,2.90942,2.91185,37010000.0
2008-12-15 22:25:00,2.91371,2.91371,2.90274,2.90364,50650000.0
2008-12-15 22:30:00,2.90343,2.90828,2.90033,2.90654,44390000.0
2008-12-15 22:35:00,2.90669,2.90751,2.90083,2.90751,37000000.0
2008-12-15 22:40:00,2.90481,2.90707,2.89936,2.90568,48500000.0
2008-12-15 22:45:00,2.90552,2.90697,2.90103,2.90536,53000000.0
2008-12-15 22:50:00,2.90558,2.90563,2.8989,2.8989,42500000.0
2008-12-15 22:55:00,2.90291,2.90438,2.89741,2.90337,50130000.0
2008-12-15 23:00:00,2.90261,2.90352,2.89769,2.90209,44260000.0
2008-12-15 23:05:00,2.90202,2.90445,2.89684,2.90316,35880000.0
2008-12-15 23:10:00,2.90148,2.90331,2.89732,2.90209,48880000.0
2008-12-15 23:15:00,2.90021,2.90248,2.89666,2.90098,47260000.0
2008-12-15 23:20:00,2.8973,2.90154,2.89289,2.89485,38630000.0
2008-12-15 23:25:00,2.89739,2.90326,2.89475,2.90274,47380000.0
2008-12-15 23:30:00,2.89612,2.90285,2.89502,2.90084,37510000.0
2008-12-15 23:35:00,2.90282,2.90342,2.89699,2.90099,45640000.0
2008-12-15 23:40:00,2.90113,2.90285,2.89823,2.90001,43250000.0
2008-12-15 23:45:00,2.90112,2.90239,2.89523,2.90032,36380000.0
2008-12-15 23:50:00,2.89926,2.9027,2.89629,2.90085,41880000.0
2008-12-15 23:55:00,2.90099,2.90483,2.8983,2.9036,45000000.0
2008-12-16 00:00:00,2.90113,2.90422,2.89661,2.9006,38130000.0
2008-12-16 00:05:00,2.9009,2.90516,2.89847,2.90393,37010000.0
2008-12-16 00:10:00,2.90286,2.90374,2.89497,2.89795,46250000.0
2008-12-16 00:15:00,2.89818,2.8987,2.88873,2.89052,40760000.0
2008-12-16 00:20:00,2.89194,2.89381,2.88828,2.89083,50630000.0
2008-12-16 00:25:00,2.8887,2.89339,2.88718,2.88846,50750000.0
2008-12-16 00:30:00,2.89183,2.89477,2.88777,2.89375,44130000.0
2008-12-16 00:35:00,2.89413,2.89488,2.88823,2.89376,45750000.0
2008-12-16 00:40:00,2.89213,2.89413,2.88826,2.89276,37760000.0
2008-12-16 00:45:00,2.89194,2.89485,2.88861,2.89411,39500000.0
2008-12-16 00:50:00,2.89319,2.89655,2.88909,2.89506,45510000.0
2008-12-16 00:55:00,2.89623,2.89685,2.88994,2.89471,36500000.0
2008-12-16 01:00:00,2.89359,2.89815,2.89241,2.89651,44750000.0
2008-12-16 01:05:00,2.89451,2.89871,2.89333,2.89871,34250000.0
2008-12-16 01:10:00,2.89514,2.8982,2.89281,2.89553,46140000.0
2008-12-16 01:15:00,2.8977,2.89939,2.89405,2.8954,37250000.0
2008-12-16 01:20:00,2.89474,2.89604,2.89057,2.8947,28760000.0
2008-12-16 01:25:00,2.89447,2.89589,2.88947,2.89177,52140000.0
2008-12-16 01:30:00,2.89349,2.89611,2.88784,2.89341,61640000.0
2008-12-16 01:35:00,2.89655,2.89807,2.89296,2.89764,36390000.0
2008-12-16 01:40:00,2.89424,2.89693,2.892,2.89464,43140000.0
2008-12-16 01:45:00,2.89469,2.89761,2.89202,2.89516,37510000.0
2008-12-16 01:50:00,2.89529,2.89906,2.8923,2.89624,38640000.0
2008-12-16 01:55:00,2.89587,2.89826,2.89287,2.89747,29250000.0
2008-12-16 02:00:00,2.89747,2.89844,2.89338,2.89555,39250000.0
2008-12-16 02:05:00,2.89662,2.89987,2.8939,2.89606,48500000.0
2008-12-16 02:10:00,2.89952,2.89959,2.89204,2.8972,53750000.0
2008-12-16 02:15:00,2.89764,2.90211,2.89239,2.89749,55890000.0
2008-12-16 02:20:00,2.89765,2.89921,2.89282,2.89897,43500000.0
2008-12-16 02:25:00,2.89474,2.89862,2.89243,2.89788,41140000.0
2008-12-16 02:30:00,2.89877,2.89989,2.89089,2.89797,57760000.0
2008-12-16 02:35:00,2.89341,2.89937,2.89101,2.89569,41760000.0
2008-12-16 02:40:00,2.89887,2.90003,2.89392,2.89748,45250000.0
2008-12-16 02:45:00,2.89997,2.90007,2.89312,2.89798,48260000.0
2008-12-16 02:50:00,2.89756,2.89854,2.8944,2.89483,35000000.0
2008-12-16 02:55:00,2.89745,2.89922,2.89415,2.89898,57750000.0
2008-12-16 03:00:00,2.89804,2.89914,2.89322,2.89356,50750000.0
2008-12-16 03:05:00,2.89671,2.89671,2.8885,2.89216,51750000.0
2008-12-16 03:10:00,2.89042,2.89441,2.88949,2.89144,57630000.0
2008-12-16 03:15:00,2.8898,2.8949,2.88747,2.8949,36380000.0
2008-12-16 03:20:00,2.89464,2.89504,2.88851,2.89168,49000000.0
2008-12-16 03:25:00,2.89363,2.89454,2.88856,2.89359,50380000.0
2008-12-16 03:30:00,2.89357,2.894,2.88773,2.89087,53750000.0
2008-12-16 03:35:00,2.89333,2.89381,2.88808,2.89098,37750000.0
2008-12-16 03:40:00,2.8877,2.89475,2.8877,2.89311,45380000.0
2008-12-16 03:45:00,2.89226,2.89425,2.88996,2.89239,44510000.0
2008-12-16 03:50:00,2.8884,2.89698,2.88677,2.89453,45130000.0
2008-12-16 03:55:00,2.89577,2.89694,2.88885,2.89392,37630000.0
2008-12-16 04:00:00,2.89563,2.89858,2.8896,2.8896,42380000.0
2008-12-16 04:05:00,2.89695,2.90023,2.8939,2.8986,46890000.0
2008-12-16 04:10:00,2.89476,2.89931,2.89389,2.89739,49260000.0
2008-12-16 04:15:00,2.8977,2.89985,2.89145,2.89902,51750000.0
2008-12-16 04:20:00,2.90187,2.90206,2.89711,2.89919,45250000.0
2008-12-16 04:25:00,2.90057,2.90197,2.89108,2.89758,39130000.0
2008-12-16 04:30:00,2.89321,2.90206,2.89197,2.89763,44880000.0
2008-12-16 04:35:00,2.90111,2.90214,2.89539,2.89787,40380000.0
2008-12-16 04:40:00,2.90012,2.90342,2.89736,2.90284,59880000.0
2008-12-16 04:45:00,2.90387,2.90387,2.89597,2.89923,46500000.0
2008-12-16 04:50:00,2.9017,2.9033,2.89638,2.90236,36260000.0
2008-12-16 04:55:00,2.90256,2.90275,2.89719,2.90168,41380000.0
2008-12-16 05:00:00,2.89946,2.90188,2.89814,2.8995,42250000.0
2008-12-16 05:05:00,2.90014,2.90187,2.89564,2.8991,50130000.0
2008-12-16 05:10:00,2.90148,2.90266,2.89694,2.90139,47750000.0
2008-12-16 05:15:00,2.90323,2.90323,2.89695,2.90114,40630000.0
2008-12-16 05:20:00,2.90019,2.90205,2.89352,2.89479,50880000.0
2008-12-16 05:25:00,2.89596,2.90051,2.89458,2.89819,40520000.0
2008-12-16 05:30:00,2.89928,2.90126,2.89336,2.89957,38380000.0
2008-12-16 05:35:00,2.90015,2.90151,2.89118,2.89856,51250000.0
2008-12-16 05:40:00,2.89848,2.90071,2.89273,2.89909,43760000.0
2008-12-16 05:45:00,2.8994,2.89954,2.89593,2.89613,44750000.0
2008-12-16 05:50:00,2.89672,2.89938,2.89288,2.89899,37130000.0
2008-12-16 05:55:00,2.89825,2.89922,2.8939,2.89844,44130000.0
2008-12-16 06:00:00,2.89185,2.89975,2.89185,2.89481,46640000.0
2008-12-16 06:05:00,2.89841,2.90064,2.89443,2.89848,46130000.0
2008-12-16 06:10:00,2.8987,2.89954,2.89482,2.89845,43890000.0
2008-12-16 06:15:00,2.89645,2.89933,2.89398,2.89681,48380000.0
2008-12-16 06:20:00,2.89596,2.90003,2.89323,2.89509,51390000.0
2008-12-16 06:25:00,2.8987,2.8987,2.89172,2.89704,48130000.0
2008-12-16 06:30:00,2.89688,2.89874,2.89261,2.89593,45880000.0
2008-12-16 06:35:00,2.89593,2.89821,2.89176,2.89481,50880000.0
2008-12-16 06:40:00,2.89549,2.89701,2.89103,2.89458,44520000.0
2008-12-16 06:45:00,2.89653,2.89898,2.89069,2.8952,50000000.0
2008-12-16 06:50:00,2.89299,2.89637,2.88944,2.89336,45380000.0
2008-12-16 06:55:00,2.8959,2.89604,2.88965,2.89426,49250000.0
2008-12-16 07:00:00,2.89517,2.89662,2.89035,2.89455,40750000.0
2008-12-16 07:05:00,2.89219,2.89788,2.8913,2.89546,51500000.0
2008-12-16 07:10:00,2.89387,2.89721,2.89128,2.89658,36880000.0
2008-12-16 07:15:00,2.8965,2.89908,2.89278,2.89468,42750000.0
2008-12-16 07:20:00,2.89461,2.89762,2.88975,2.88975,49000000.0
2008-12-16 07:25:00,2.8916,2.89659,2.88857,2.89553,57630000.0
2008-12-16 07:30:00,2.89369,2.8961,2.89135,2.89463,50760000.0
2008-12-16 07:35:00,2.89377,2.89819,2.8903,2.89378,46130000.0
2008-12-16 07:40:00,2.89369,2.89694,2.89165,2.89483,47270000.0
2008-12-16 07:45:00,2.89186,2.89726,2.89001,2.89212,47000000.0
2008-12-16 07:50:00,2.8973,2.89892,2.89225,2.89892,48010000.0
2008-12-16 07:55:00,2.89633,2.89884,2.89336,2.89447,44260000.0
2008-12-16 08:00:00,2.89823,2.9028,2.89368,2.89779,54000000.0
2008-12-16 08:05:00,2.8979,2.89974,2.8949,2.8978,49380000.0
2008-12-16 08:10:00,2.89507,2.89992,2.89348,2.89905,45760000.0
2008-12-16 08:15:00,2.89838,2.89927,2.894,2.89927,42640000.0
2008-12-16 08:20:00,2.89897,2.90042,2.89356,2.89849,48390000.0
2008-12-16 08:25:00,2.89774,2.90051,2.89311,2.8995,38000000.0
2008-12-16 08:30:00,2.90141,2.90158,2.89431,2.89431,47380000.0
2008-12-16 08:35:00,2.89663,2.89885,2.89451,2.89497,37880000.0
2008-12-16 08:40:00,2.89303,2.89966,2.89303,2.89648,42880000.0
2008-12-16 08:45:00,2.89781,2.90001,2.89288,2.89896,50260000.0
2008-12-16 08:50:00,2.89828,2.9007,2.89303,2.89806,43890000.0
2008-12-16 08:55:00,2.89795,2.90074,2.89456,2.8968,46750000.0
2008-12-16 09:00:00,2.89814,2.89995,2.89429,2.89975,42250000.0
2008-12-16 09:05:00,2.89534,2.90229,2.89534,2.9001,46260000.0
2008-12-16 09:10:00,2.89974,2.90288,2.89506,2.89864,40260000.0
2008-12-16 09:15:00,2.90003,2.9021,2.89512,2.89827,44760000.0
2008-12-16 09:20:00,2.90017,2.9052,2.89744,2.90386,53880000.0
2008-12-16 09:25:00,2.90542,2.91043,2.90085,2.91043,57260000.0
2008-12-16 09:30:00,2.90834,2.91077,2.90437,2.90751,40390000.0
2008-12-16 09:35:00,2.90829,2.90892,2.90362,2.90698,51150000.0
2008-12-16 09:40:00,2.90777,2.91342,2.90498,2.91085,48630000.0
2008-12-16 09:45:00,2.90979,2.91825,2.90714,2.9169,41750000.0
2008-12-16 09:50:00,2.91548,2.92778,2.9111,2.92749,42770000.0
2008-12-16 09:55:00,2.92604,2.92969,2.92003,2.92609,55130000.0
2008-12-16 10:00:00,2.92572,2.9475,2.92572,2.9394,53880000.0
2008-12-16 10:05:00,2.93716,2.9395,2.93007,2.93583,47770000.0
2008-12-16 10:10:00,2.9383,2.93919,2.92722,2.93482,37500000.0
2008-12-16 10:15:00,2.93128,2.93481,2.92782,2.933,41760000.0
2008-12-16 10:20:00,2.93264,2.9344,2.92879,2.93327,41500000.0
2008-12-16 10:25:00,2.93482,2.93768,2.92896,2.93768,45630000.0
2008-12-16 10:30:00,2.93586,2.93933,2.92964,2.93587,50630000.0
2008-12-16 10:35:00,2.93608,2.94399,2.93102,2.94226,55250000.0
2008-12-16 10:40:00,2.94562,2.95239,2.94377,2.95001,42380000.0
2008-12-16 10:45:00,2.95308,2.95753,2.94657,2.95571,44630000.0
2008-12-16 10:50:00,2.95468,2.95577,2.9489,2.95451,43630000.0
2008-12-16 10:55:00,2.95282,2.95744,2.95162,2.95633,42750000.0
2008-12-16 11:00:00,2.95574,2.95697,2.95037,2.95416,48510000.0
2008-12-16 11:05:00,2.95467,2.96341,2.95422,2.95928,47130000.0
2008-12-16 11:10:00,2.96368,2.9638,2.95642,2.95832,54000000.0
2008-12-16 11:15:00,2.95813,2.95945,2.95431,2.95714,50000000.0
2008-12-16 11:20:00,2.95482,2.96215,2.95142,2.96035,56130000.0
2008-12-16 11:25:00,2.96046,2.96126,2.95408,2.95902,46250000.0
2008-12-16 11:30:00,2.95853,2.95933,2.9529,2.95735,46760000.0
2008-12-16 11:35:00,2.95418,2.9605,2.95418,2.95882,42130000.0
2008-12-16 11:40:00,2.9571,2.96483,2.9565,2.95764,46260000.0
2008-12-16 11:45:00,2.96197,2.9632,2.955,2.96082,39630000.0
2008-12-16 11:50:00,2.96282,2.96639,2.95758,2.96639,43880000.0
2008-12-16 11:55:00,2.96558,2.96945,2.96087,2.96658,45380000.0
2008-12-16 12:00:00,2.96569,2.96754,2.95944,2.9675,39630000.0
2008-12-16 12:05:00,2.96784,2.96798,2.96168,2.9626,43250000.0
2008-12-16 12:10:00,2.96315,2.96315,2.95489,2.96058,48510000.0
2008-12-16 12:15:00,2.95888,2.96148,2.9558,2.95905,46880000.0
2008-12-16 12:20:00,2.95532,2.96071,2.9544,2.9568,51390000.0
2008-12-16 12:25:00,2.95939,2.96086,2.95505,2.9566,47500000.0
2008-12-16 12:30:00,2.95858,2.96128,2.95396,2.95923,42250000.0
2008-12-16 12:35:00,2.95802,2.96308,2.95418,2.96052,40500000.0
2008-12-16 12:40:00,2.9559,2.96006,2.95337,2.95561,43640000.0
2008-12-16 12:45:00,2.95815,2.96447,2.95454,2.96041,45250000.0
2008-12-16 12:50:00,2.95916,2.96244,2.95315,2.96204,49400000.0
2008-12-16 12:55:00,2.95918,2.96385,2.95739,2.96118,49380000.0
2008-12-16 13:00:00,2.96197,2.96438,2.95712,2.96016,50390000.0
2008-12-16 13:05:00,2.9563,2.9639,2.9563,2.96262,48130000.0
2008-12-16 13:10:00,2.96331,2.96542,2.95856,2.96464,43880000.0
2008-12-16 13:15:00,2.96475,2.96595,2.95926,2.96419,41760000.0
2008-12-16 13:20:00,2.96089,2.96739,2.96048,2.96434,54890000.0
2008-12-16 13:25:00,2.96409,2.96656,2.95758,2.96439,54510000.0
2008-12-16 13:30:00,2.96267,2.96799,2.96243,2.96726,47510000.0
2008-12-16 13:35:00,2.9666,2.96904,2.96153,2.96904,51500000.0
2008-12-16 13:40:00,2.97001,2.97001,2.9614,2.96614,54250000.0
2008-12-16 13:45:00,2.9685,2.97093,2.96609,2.97017,41760000.0
2008-12-16 13:50:00,2.96786,2.97103,2.96379,2.96809,46380000.0
2008-12-16 13:55:00,2.96894,2.96925,2.95988,2.95988,41010000.0
2008-12-16 14:00:00,2.96475,2.96777,2.96105,2.96587,42000000.0
2008-12-16 14:05:00,2.96398,2.96718,2.96198,2.9669,41250000.0
2008-12-16 14:10:00,2.96562,2.97062,2.96388,2.96555,51510000.0
2008-12-16 14:15:00,2.96801,2.97135,2.9674,2.96833,40750000.0
2008-12-16 14:20:00,2.97079,2.97307,2.96458,2.97138,41010000.0
2008-12-16 14:25:00,2.97149,2.97248,2.96635,2.97076,46510000.0
2008-12-16 14:30:00,2.97123,2.97136,2.9625,2.97,40130000.0
2008-12-16 14:35:00,2.9684,2.9746,2.9645,2.97053,44630000.0
2008-12-16 14:40:00,2.97133,2.97216,2.96403,2.96655,40760000.0
2008-12-16 14:45:00,2.96722,2.97299,2.96421,2.96913,46500000.0
2008-12-16 14:50:00,2.96456,2.97017,2.95611,2.9624,43250000.0
2008-12-16 14:55:00,2.96275,2.96558,2.96015,2.96289,54880000.0
2008-12-16 15:00:00,2.96142,2.96418,2.95539,2.95677,50640000.0
2008-12-16 15:05:00,2.96021,2.96094,2.95063,2.95543,45380000.0
2008-12-16 15:10:00,2.95596,2.95796,2.95245,2.9544,48500000.0
2008-12-16 15:15:00,2.95536,2.95819,2.95143,2.95349,53260000.0
2008-12-16 15:20:00,2.9582,2.95829,2.9521,2.95654,54140000.0
2008-12-16 15:25:00,2.95628,2.95761,2.9521,2.95669,49260000.0
2008-12-16 15:30:00,2.95554,2.9566,2.95106,2.95537,55880000.0
2008-12-16 15:35:00,2.95246,2.95457,2.94883,2.95093,40510000.0
2008-12-16 15:40:00,2.95339,2.95544,2.94718,2.95079,41880000.0
2008-12-16 15:45:00,2.95373,2.95546,2.94779,2.95403,50630000.0
2008-12-16 15:50:00,2.95369,2.95465,2.94469,2.95155,51250000.0
2008-12-16 15:55:00,2.95169,2.95226,2.94656,2.95053,40270000.0
2008-12-16 16:00:00,2.95026,2.95258,2.94511,2.95017,50630000.0
2008-12-16 16:05:00,2.94882,2.95346,2.94812,2.95165,33880000.0
2008-12-16 16:10:00,2.94947,2.95172,2.94415,2.94743,48500000.0
2008-12-16 16:15:00,2.94635,2.94852,2.94173,2.94427,52260000.0
2008-12-16 16:20:00,2.94613,2.94832,2.94029,2.9459,37500000.0
2008-12-16 16:25:00,2.94706,2.94882,2.94297,2.94657,43510000.0
2008-12-16 16:30:00,2.94618,2.94762,2.93952,2.94762,44010000.0
2008-12-16 16:35:00,2.9483,2.95053,2.94222,2.94998,47500000.0
2008-12-16 16:40:00,2.94908,2.95214,2.945,2.94875,43260000.0
2008-12-16 16:45:00,2.94872,2.95045,2.94458,2.94927,45510000.0
2008-12-16 16:50:00,2.94804,2.95143,2.94422,2.94611,38640000.0
2008-12-16 16:55:00,2.94877,2.95373,2.94182,2.95196,42760000.0
2008-12-16 17:00:00,2.95214,2.95717,2.94421,2.95717,47380000.0
2008-12-16 17:05:00,2.95642,2.95642,2.94697,2.94736,53510000.0
2008-12-16 17:10:00,2.94396,2.95728,2.94396,2.95402,34760000.0
2008-12-16 17:15:00,2.95715,2.95752,2.95323,2.95502,46630000.0
2008-12-16 17:20:00,2.9551,2.95767,2.95011,2.95448,45630000.0
2008-12-16 17:25:00,2.95271,2.95488,2.94429,2.94985,37890000.0
2008-12-16 17:30:00,2.94939,2.95256,2.94525,2.94984,43750000.0
2008-12-16 17:35:00,2.94917,2.95348,2.9456,2.95015,36750000.0
2008-12-16 17:40:00,2.95208,2.95577,2.94916,2.9539,49130000.0
2008-12-16 17:45:00,2.9528,2.96246,2.95061,2.96246,50760000.0
2008-12-16 17:50:00,2.96397,2.96487,2.95677,2.96454,48380000.0
2008-12-16 17:55:00,2.96517,2.96655,2.95624,2.96631,43880000.0
2008-12-16 18:00:00,2.96627,2.96976,2.96206,2.96896,48760000.0
2008-12-16 18:05:00,2.96923,2.97253,2.96488,2.97072,43140000.0
2008-12-16 18:10:00,2.97286,2.97646,2.97158,2.97287,42010000.0
2008-12-16 18:15:00,2.97224,2.97224,2.96499,2.96665,63010000.0
2008-12-16 18:20:00,2.96687,2.96947,2.95938,2.96292,52020000.0
2008-12-16 18:25:00,2.96135,2.96467,2.95571,2.96125,35380000.0
2008-12-16 18:30:00,2.96047,2.96047,2.94668,2.94668,55770000.0
2008-12-16 18:35:00,2.95425,2.9549,2.94564,2.95,44250000.0
2008-12-16 18:40:00,2.94963,2.95044,2.94152,2.94374,50890000.0
2008-12-16 18:45:00,2.94096,2.9457,2.93639,2.94517,45640000.0
2008-12-16 18:50:00,2.94389,2.94673,2.94126,2.94594,43630000.0
2008-12-16 18:55:00,2.94452,2.94908,2.9412,2.94715,46010000.0
2008-12-16 19:00:00,2.94757,2.95408,2.9428,2.94714,46380000.0
2008-12-16 19:05:00,2.94663,2.94663,2.93799,2.93836,48380000.0
2008-12-16 19:10:00,2.94031,2.94301,2.93644,2.93976,46760000.0
2008-12-16 19:15:00,2.9393,2.94462,2.93391,2.93791,66510000.0
2008-12-16 19:20:00,2.94328,2.94429,2.93628,2.94054,46510000.0
2008-12-16 19:25:00,2.93814,2.94386,2.93253,2.94134,40630000.0
2008-12-16 19:30:00,2.94279,2.94623,2.93772,2.93894,49890000.0
2008-12-16 19:35:00,2.94314,2.94393,2.93693,2.94149,35510000.0
2008-12-16 19:40:00,2.94016,2.94218,2.93512,2.93836,36630000.0
2008-12-16 19:45:00,2.93922,2.94195,2.93395,2.93855,50750000.0
2008-12-16 19:50:00,2.94174,2.94954,2.93719,2.94763,37260000.0
2008-12-16 19:55:00,2.95013,2.95215,2.94333,2.94961,54010000.0
2008-12-16 20:00:00,2.94928,2.95354,2.94697,2.95208,39750000.0
2008-12-16 20:05:00,2.95106,2.95452,2.94488,2.95058,51770000.0
2008-12-16 20:10:00,2.94795,2.9506,2.94201,2.94619,48000000.0
2008-12-16 20:15:00,2.9436,2.94529,2.93793,2.94232,41630000.0
2008-12-16 20:20:00,2.94127,2.94967,2.93956,2.94443,54010000.0
2008-12-16 20:25:00,2.94549,2.94924,2.94198,2.94544,51130000.0
2008-12-16 20:30:00,2.94318,2.94609,2.93965,2.94556,50000000.0
2008-12-16 20:35:00,2.94539,2.94598,2.94103,2.94103,44250000.0
2008-12-16 20:40:00,2.94189,2.94576,2.93954,2.94324,52140000.0
2008-12-16 20:45:00,2.94254,2.94796,2.93903,2.94423,39880000.0
2008-12-16 20:50:00,2.94208,2.94636,2.93869,2.94435,45750000.0
2008-12-16 20:55:00,2.94579,2.94798,2.94133,2.94729,53260000.0
2008-12-16 21:00:00,2.9451,2.94779,2.94069,2.94328,44500000.0
2008-12-16 21:05:00,2.94514,2.94743,2.94118,2.94608,44750000.0
2008-12-16 21:10:00,2.94252,2.94706,2.94054,2.94139,41880000.0
2008-12-16 21:15:00,2.94616,2.94659,2.93889,2.942,41510000.0
2008-12-16 21:20:00,2.94133,2.94235,2.91027,2.91552,39510000.0
2008-12-16 21:25:00,2.91768,2.92212,2.91313,2.91852,41750000.0
2008-12-16 21:30:00,2.91846,2.91914,2.9002,2.90199,41130000.0
2008-12-16 21:35:00,2.89893,2.90578,2.89856,2.90322,39000000.0
2008-12-16 21:40:00,2.90361,2.9112,2.90126,2.91003,38130000.0
2008-12-16 21:45:00,2.91224,2.91621,2.90862,2.91364,48750000.0
2008-12-16 21:50:00,2.91423,2.91668,2.90664,2.91037,32260000.0
2008-12-16 21:55:00,2.91038,2.91533,2.90182,2.9046,56250000.0
2008-12-16 22:00:00,2.90942,2.91379,2.90463,2.91226,54000000.0
2008-12-16 22:05:00,2.9114,2.91416,2.9039,2.90419,60500000.0
2008-12-16 22:10:00,2.90482,2.90672,2.89717,2.89956,71000000.0
2008-12-16 22:15:00,2.90095,2.90205,2.8925,2.89638,44000000.0
2008-12-16 22:20:00,2.89751,2.8978,2.88127,2.88529,43380000.0
2008-12-16 22:25:00,2.88779,2.88878,2.88124,2.88152,49880000.0
2008-12-16 22:30:00,2.88426,2.89122,2.88353,2.89031,50380000.0
2008-12-16 22:35:00,2.89048,2.89146,2.88247,2.88726,45880000.0
2008-12-16 22:40:00,2.88417,2.88722,2.87993,2.88515,50760000.0
2008-12-16 22:45:00,2.88517,2.88667,2.8779,2.88228,47880000.0
2008-12-16 22:50:00,2.88207,2.88408,2.87282,2.87282,41010000.0
2008-12-16 22:55:00,2.87415,2.87415,2.86552,2.87132,51250000.0
2008-12-16 23:00:00,2.86998,2.88061,2.86553,2.87541,44380000.0
2008-12-16 23:05:00,2.87707,2.87771,2.86953,2.87613,37890000.0
2008-12-16 23:10:00,2.87494,2.8765,2.87241,2.87541,47750000.0
2008-12-16 23:15:00,2.87563,2.87856,2.87328,2.87783,38380000.0
2008-12-16 23:20:00,2.87682,2.87923,2.8698,2.87871,30250000.0
2008-12-16 23:25:00,2.87944,2.88093,2.87448,2.87476,35390000.0
2008-12-16 23:30:00,2.86952,2.88329,2.86937,2.87763,44380000.0
2008-12-16 23:35:00,2.87433,2.87467,2.86767,2.87074,47500000.0
2008-12-16 23:40:00,2.87155,2.87834,2.87117,2.87737,40010000.0
2008-12-16 23:45:00,2.87678,2.87722,2.86982,2.87467,37250000.0
2008-12-16 23:50:00,2.87352,2.88776,2.86915,2.88351,39500000.0
2008-12-16 23:55:00,2.88533,2.88752,2.87153,2.87991,41510000.0
2008-12-17 00:00:00,2.88324,2.88353,2.87269,2.8761,40630000.0
2008-12-17 00:05:00,2.88431,2.88628,2.88133,2.8838,36250000.0
2008-12-17 00:10:00,2.88371,2.88527,2.88015,2.88333,51630000.0
2008-12-17 00:15:00,2.88317,2.88506,2.87923,2.88335,41880000.0
2008-12-17 00:20:00,2.88311,2.88535,2.87968,2.88089,44640000.0
2008-12-17 00:25:00,2.87956,2.88214,2.87342,2.87512,41250000.0
2008-12-17 00:30:00,2.87924,2.88097,2.87536,2.88041,41500000.0
2008-12-17 00:35:00,2.87957,2.87957,2.87128,2.87547,41380000.0
2008-12-17 00:40:00,2.87509,2.88005,2.87421,2.87986,34250000.0
2008-12-17 00:45:00,2.87908,2.88077,2.87511,2.88041,30760000.0
2008-12-17 00:50:00,2.88017,2.88256,2.87533,2.88256,46510000.0
2008-12-17 00:55:00,2.88146,2.88292,2.87673,2.88163,43260000.0
2008-12-17 01:00:00,2.87951,2.88294,2.8751,2.87939,44630000.0
2008-12-17 01:05:00,2.87665,2.88116,2.87553,2.88116,43900000.0
2008-12-17 01:10:00,2.87813,2.88439,2.8762,2.88045,35380000.0
2008-12-17 01:15:00,2.8803,2.8844,2.87851,2.8844,28380000.0
2008-12-17 01:20:00,2.87982,2.88332,2.87719,2.87929,28750000.0
2008-12-17 01:25:00,2.87909,2.88305,2.8746,2.87693,45020000.0
2008-12-17 01:30:00,2.87655,2.88661,2.87489,2.88506,64630000.0
2008-12-17 01:35:00,2.8838,2.88548,2.87839,2.88273,46380000.0
2008-12-17 01:40:00,2.88517,2.88734,2.88048,2.88288,38130000.0
2008-12-17 01:45:00,2.88622,2.88622,2.87783,2.8801,36750000.0
2008-12-17 01:50:00,2.87891,2.88276,2.87537,2.87834,36640000.0
2008-12-17 01:55:00,2.87881,2.88308,2.87435,2.8798,37500000.0
2008-12-17 02:00:00,2.8785,2.88309,2.87449,2.88059,47880000.0
2008-12-17 02:05:00,2.87888,2.88387,2.8765,2.87835,47250000.0
2008-12-17 02:10:00,2.88415,2.88421,2.87664,2.87986,49640000.0
2008-12-17 02:15:00,2.88384,2.88413,2.87568,2.87999,53510000.0
2008-12-17 02:20:00,2.87963,2.88451,2.8754,2.88004,40630000.0
2008-12-17 02:25:00,2.87917,2.88431,2.87566,2.88401,35760000.0
2008-12-17 02:30:00,2.88007,2.88437,2.87565,2.88066,59270000.0
2008-12-17 02:35:00,2.87742,2.88502,2.87506,2.88072,36500000.0
2008-12-17 02:40:00,2.88104,2.88432,2.87631,2.87943,43630000.0
2008-12-17 02:45:00,2.88009,2.88503,2.8752,2.88503,43760000.0
2008-12-17 02:50:00,2.88434,2.88534,2.87774,2.87907,34250000.0
2008-12-17 02:55:00,2.87941,2.88443,2.87528,2.87878,48510000.0
2008-12-17 03:00:00,2.87368,2.88257,2.87368,2.87881,47130000.0
2008-12-17 03:05:00,2.87937,2.88393,2.87702,2.88053,44630000.0
2008-12-17 03:10:00,2.88318,2.88502,2.87744,2.88133,49130000.0
2008-12-17 03:15:00,2.87871,2.88604,2.87684,2.88032,38750000.0
2008-12-17 03:20:00,2.88076,2.88391,2.87475,2.88064,40130000.0
2008-12-17 03:25:00,2.88104,2.88537,2.87898,2.88537,42510000.0
2008-12-17 03:30:00,2.88231,2.88574,2.87682,2.88196,48640000.0
2008-12-17 03:35:00,2.88315,2.88721,2.87952,2.88655,42380000.0
2008-12-17 03:40:00,2.8804,2.88766,2.87914,2.8811,39380000.0
2008-12-17 03:45:00,2.88293,2.88614,2.87697,2.87967,43380000.0
2008-12-17 03:50:00,2.87693,2.88325,2.87655,2.87931,39260000.0
2008-12-17 03:55:00,2.878,2.8813,2.87385,2.87777,44630000.0
2008-12-17 04:00:00,2.87837,2.88237,2.87707,2.87779,38500000.0
2008-12-17 04:05:00,2.88202,2.88233,2.87489,2.87743,47750000.0
2008-12-17 04:10:00,2.87405,2.88221,2.87342,2.88221,46020000.0
2008-12-17 04:15:00,2.87927,2.88246,2.87485,2.87909,43500000.0
2008-12-17 04:20:00,2.878,2.88142,2.87513,2.88018,34500000.0
2008-12-17 04:25:00,2.87946,2.88242,2.87481,2.87907,43010000.0
2008-12-17 04:30:00,2.87744,2.88219,2.87161,2.87701,41630000.0
2008-12-17 04:35:00,2.87719,2.88118,2.87267,2.87267,39500000.0
2008-12-17 04:40:00,2.87532,2.87969,2.87178,2.87547,45510000.0
2008-12-17 04:45:00,2.87498,2.87833,2.87026,2.87358,48250000.0
2008-12-17 04:50:00,2.87505,2.87923,2.87128,2.87426,44880000.0
2008-12-17 04:55:00,2.87345,2.8791,2.87162,2.87621,40640000.0
2008-12-17 05:00:00,2.87953,2.87996,2.87193,2.87372,48880000.0
2008-12-17 05:05:00,2.87623,2.8805,2.8706,2.87351,51770000.0
2008-12-17 05:10:00,2.87394,2.87897,2.87123,2.87817,45390000.0
2008-12-17 05:15:00,2.87558,2.87931,2.87163,2.87522,50380000.0
2008-12-17 05:20:00,2.87613,2.88037,2.87186,2.87701,51750000.0
2008-12-17 05:25:00,2.8737,2.87946,2.87275,2.87473,45630000.0
2008-12-17 05:30:00,2.87317,2.88026,2.87186,2.87916,37500000.0
2008-12-17 05:35:00,2.87794,2.88048,2.8722,2.87497,47890000.0
2008-12-17 05:40:00,2.87649,2.88032,2.86939,2.87443,36130000.0
2008-12-17 05:45:00,2.87489,2.88013,2.87363,2.8775,41380000.0
2008-12-17 05:50:00,2.87389,2.87965,2.87263,2.87488,48130000.0
2008-12-17 05:55:00,2.87434,2.88007,2.8711,2.87427,39510000.0
2008-12-17 06:00:00,2.87554,2.88117,2.87308,2.87755,47140000.0
2008-12-17 06:05:00,2.87459,2.88019,2.87024,2.87952,47130000.0
2008-12-17 06:10:00,2.87512,2.87829,2.86815,2.86953,40760000.0
2008-12-17 06:15:00,2.86955,2.873,2.86664,2.86919,42760000.0
2008-12-17 06:20:00,2.86915,2.8743,2.86554,2.86911,55880000.0
2008-12-17 06:25:00,2.87033,2.87458,2.86577,2.86991,45880000.0
2008-12-17 06:30:00,2.86959,2.87552,2.86621,2.86923,42750000.0
2008-12-17 06:35:00,2.87095,2.87439,2.86529,2.86753,54760000.0
2008-12-17 06:40:00,2.87082,2.87082,2.86136,2.86565,39750000.0
2008-12-17 06:45:00,2.87017,2.87017,2.85828,2.86385,51380000.0
2008-12-17 06:50:00,2.86182,2.8648,2.85046,2.85352,50500000.0
2008-12-17 06:55:00,2.85762,2.86584,2.85264,2.86315,48770000.0
2008-12-17 07:00:00,2.86208,2.86918,2.86147,2.86533,34500000.0
2008-12-17 07:05:00,2.86147,2.87005,2.86027,2.86791,47130000.0
2008-12-17 07:10:00,2.8685,2.87384,2.8644,2.86879,38000000.0
2008-12-17 07:15:00,2.86864,2.87207,2.86428,2.86521,43000000.0
2008-12-17 07:20:00,2.86737,2.8732,2.86661,2.87157,48750000.0
2008-12-17 07:25:00,2.86962,2.87439,2.86592,2.87134,64500000.0
2008-12-17 07:30:00,2.87026,2.87399,2.8659,2.87214,49140000.0
2008-12-17 07:35:00,2.86863,2.87269,2.86606,2.86991,50130000.0
2008-12-17 07:40:00,2.87098,2.87398,2.86689,2.87231,49630000.0
2008-12-17 07:45:00,2.8716,2.87908,2.87061,2.87279,43500000.0
2008-12-17 07:50:00,2.8795,2.8795,2.86966,2.87408,41380000.0
2008-12-17 07:55:00,2.87369,2.87572,2.86839,2.86873,47750000.0
2008-12-17 08:00:00,2.86916,2.87694,2.8636,2.87184,44500000.0
2008-12-17 08:05:00,2.87484,2.87969,2.86291,2.87718,45250000.0
2008-12-17 08:10:00,2.87137,2.88749,2.87137,2.88366,54250000.0
2008-12-17 08:15:00,2.88456,2.89365,2.8824,2.88746,40510000.0
2008-12-17 08:20:00,2.88813,2.89071,2.88426,2.88764,46130000.0
2008-12-17 08:25:00,2.8898,2.89257,2.88387,2.88783,40130000.0
2008-12-17 08:30:00,2.88845,2.89016,2.88332,2.8834,46510000.0
2008-12-17 08:35:00,2.88552,2.89659,2.88381,2.88869,42630000.0
2008-12-17 08:40:00,2.88935,2.89976,2.889,2.89498,46250000.0
2008-12-17 08:45:00,2.89806,2.90119,2.88809,2.8912,48500000.0
2008-12-17 08:50:00,2.89715,2.90034,2.88655,2.88774,48390000.0
2008-12-17 08:55:00,2.8877,2.89506,2.8819,2.88252,46000000.0
2008-12-17 09:00:00,2.88206,2.8911,2.87587,2.87912,44130000.0
2008-12-17 09:05:00,2.87713,2.88296,2.87713,2.88273,45880000.0
2008-12-17 09:10:00,2.88084,2.88965,2.87818,2.88802,38500000.0
2008-12-17 09:15:00,2.8882,2.88855,2.88187,2.88478,43760000.0
2008-12-17 09:20:00,2.88665,2.88665,2.87713,2.88143,51380000.0
2008-12-17 09:25:00,2.8811,2.88442,2.87691,2.88383,60500000.0
2008-12-17 09:30:00,2.88247,2.89287,2.88006,2.89255,43510000.0
2008-12-17 09:35:00,2.89423,2.90043,2.8904,2.89693,44880000.0
2008-12-17 09:40:00,2.89599,2.90328,2.89472,2.8999,45010000.0
2008-12-17 09:45:00,2.89918,2.89933,2.89304,2.89749,41750000.0
2008-12-17 09:50:00,2.89775,2.90111,2.89125,2.89881,37630000.0
2008-12-17 09:55:00,2.89622,2.89778,2.88866,2.89542,49890000.0
2008-12-17 10:00:00,2.89433,2.90246,2.89352,2.89747,59510000.0
2008-12-17 10:05:00,2.89832,2.90079,2.88937,2.89724,41250000.0
2008-12-17 10:10:00,2.89764,2.89846,2.88803,2.89252,42250000.0
2008-12-17 10:15:00,2.88946,2.89337,2.88251,2.88647,37130000.0
2008-12-17 10:20:00,2.88489,2.88672,2.87217,2.87624,38760000.0
2008-12-17 10:25:00,2.87795,2.88154,2.87354,2.87756,38630000.0
2008-12-17 10:30:00,2.87683,2.88112,2.87017,2.87807,54010000.0
2008-12-17 10:35:00,2.87872,2.88467,2.87174,2.88426,49750000.0
2008-12-17 10:40:00,2.88593,2.88694,2.87835,2.88331,43630000.0
2008-12-17 10:45:00,2.88274,2.88744,2.87855,2.88334,46250000.0
2008-12-17 10:50:00,2.88328,2.89456,2.88158,2.89152,39010000.0
2008-12-17 10:55:00,2.89327,2.8941,2.88743,2.88919,54130000.0
2008-12-17 11:00:00,2.89054,2.89331,2.88385,2.88958,53260000.0
2008-12-17 11:05:00,2.8918,2.89303,2.88595,2.88782,48380000.0
2008-12-17 11:10:00,2.88773,2.88965,2.88299,2.88456,44760000.0
2008-12-17 11:15:00,2.88729,2.89325,2.88413,2.88477,41380000.0
2008-12-17 11:20:00,2.88697,2.89106,2.87944,2.88512,50010000.0
2008-12-17 11:25:00,2.8854,2.89025,2.87979,2.89,51380000.0
2008-12-17 11:30:00,2.88888,2.89157,2.88343,2.88879,47260000.0
2008-12-17 11:35:00,2.8822,2.89087,2.8822,2.88505,37250000.0
2008-12-17 11:40:00,2.88661,2.89264,2.88394,2.88488,38880000.0
2008-12-17 11:45:00,2.89049,2.89123,2.88146,2.88696,43380000.0
2008-12-17 11:50:00,2.88662,2.8875,2.88117,2.8875,47260000.0
2008-12-17 11:55:00,2.88665,2.89367,2.88376,2.89057,42380000.0
2008-12-17 12:00:00,2.89347,2.89665,2.88749,2.8949,39750000.0
2008-12-17 12:05:00,2.89458,2.89649,2.88683,2.88987,42890000.0
2008-12-17 12:10:00,2.89207,2.89261,2.88598,2.89159,42880000.0
2008-12-17 12:15:00,2.88957,2.89556,2.88543,2.89244,40250000.0
2008-12-17 12:20:00,2.89099,2.89564,2.88756,2.89315,46630000.0
2008-12-17 12:25:00,2.89448,2.89742,2.89122,2.89286,42260000.0
2008-12-17 12:30:00,2.89478,2.89713,2.89048,2.89492,34380000.0
2008-12-17 12:35:00,2.89477,2.89491,2.88876,2.89246,43130000.0
2008-12-17 12:40:00,2.88958,2.89294,2.88094,2.88308,47630000.0
2008-12-17 12:45:00,2.88325,2.88801,2.87936,2.88654,41500000.0
2008-12-17 12:50:00,2.8878,2.89216,2.88405,2.89209,53880000.0
2008-12-17 12:55:00,2.889,2.89224,2.88396,2.88452,52130000.0
2008-12-17 13:00:00,2.88741,2.88847,2.88145,2.88702,48250000.0
2008-12-17 13:05:00,2.88197,2.89538,2.88197,2.89437,36260000.0
2008-12-17 13:10:00,2.89433,2.89551,2.89003,2.89486,42630000.0
2008-12-17 13:15:00,2.89391,2.89766,2.88967,2.89527,45630000.0
2008-12-17 13:20:00,2.89336,2.90005,2.88934,2.89415,47630000.0
2008-12-17 13:25:00,2.89396,2.89553,2.88684,2.89291,51000000.0
2008-12-17 13:30:00,2.89,2.89696,2.89,2.89441,44380000.0
2008-12-17 13:35:00,2.89271,2.89623,2.88935,2.89184,42500000.0
2008-12-17 13:40:00,2.89286,2.89723,2.88752,2.89349,58760000.0
2008-12-17 13:45:00,2.89416,2.89449,2.88684,2.89299,47250000.0
2008-12-17 13:50:00,2.89077,2.8949,2.88588,2.88866,40130000.0
2008-12-17 13:55:00,2.8898,2.89253,2.88518,2.88611,43380000.0
2008-12-17 14:00:00,2.89144,2.8987,2.88845,2.89808,50880000.0
2008-12-17 14:05:00,2.89685,2.90251,2.8936,2.90168,48010000.0
2008-12-17 14:10:00,2.90154,2.90793,2.89836,2.90109,50260000.0
2008-12-17 14:15:00,2.90512,2.90711,2.90342,2.90342,39500000.0
2008-12-17 14:20:00,2.90654,2.91025,2.90148,2.90818,42760000.0
2008-12-17 14:25:00,2.90864,2.90864,2.9011,2.90504,41000000.0
2008-12-17 14:30:00,2.90752,2.91348,2.90402,2.91273,46250000.0
2008-12-17 14:35:00,2.91228,2.91442,2.90907,2.91171,58510000.0
2008-12-17 14:40:00,2.9145,2.91707,2.90865,2.91566,47000000.0
2008-12-17 14:45:00,2.91698,2.91782,2.91216,2.91528,46760000.0
2008-12-17 14:50:00,2.91377,2.92003,2.91029,2.91936,49140000.0
2008-12-17 14:55:00,2.9198,2.92087,2.9136,2.91634,52880000.0
2008-12-17 15:00:00,2.91702,2.91745,2.90811,2.91116,57760000.0
2008-12-17 15:05:00,2.91326,2.91409,2.90714,2.91124,40390000.0
2008-12-17 15:10:00,2.91239,2.91273,2.90266,2.90266,48380000.0
2008-12-17 15:15:00,2.90336,2.9063,2.90048,2.90048,46880000.0
2008-12-17 15:20:00,2.90356,2.90612,2.89506,2.90491,45380000.0
2008-12-17 15:25:00,2.90735,2.91224,2.90273,2.91107,45000000.0
2008-12-17 15:30:00,2.91304,2.92405,2.90884,2.91886,45260000.0
2008-12-17 15:35:00,2.91727,2.91971,2.91145,2.91717,44130000.0
2008-12-17 15:40:00,2.91838,2.91858,2.90965,2.90965,38770000.0
2008-12-17 15:45:00,2.91193,2.91453,2.90561,2.91289,52890000.0
2008-12-17 15:50:00,2.91322,2.91475,2.9066,2.91341,56500000.0
2008-12-17 15:55:00,2.91558,2.91593,2.90372,2.90783,39250000.0
2008-12-17 16:00:00,2.90891,2.90926,2.90294,2.90829,42880000.0
2008-12-17 16:05:00,2.90799,2.91151,2.9046,2.91074,35880000.0
2008-12-17 16:10:00,2.90837,2.91145,2.90281,2.90504,47380000.0
2008-12-17 16:15:00,2.90202,2.91305,2.89656,2.89794,59380000.0
2008-12-17 16:20:00,2.89972,2.90353,2.89654,2.90185,43520000.0
2008-12-17 16:25:00,2.90244,2.90566,2.89969,2.90354,56750000.0
2008-12-17 16:30:00,2.90415,2.90415,2.8887,2.89285,43630000.0
2008-12-17 16:35:00,2.89223,2.89309,2.88673,2.88936,46500000.0
2008-12-17 16:40:00,2.89209,2.89239,2.87953,2.87998,39010000.0
2008-12-17 16:45:00,2.88291,2.88291,2.87406,2.87916,41630000.0
2008-12-17 16:50:00,2.87963,2.88102,2.87346,2.87585,39750000.0
2008-12-17 16:55:00,2.87718,2.87742,2.85781,2.8644,39260000.0
2008-12-17 17:00:00,2.8651,2.86564,2.84647,2.84647,39390000.0
2008-12-17 17:05:00,2.84468,2.85634,2.84335,2.85498,50380000.0
2008-12-17 17:10:00,2.84743,2.85482,2.83826,2.84874,36010000.0
2008-12-17 17:15:00,2.8554,2.86294,2.85298,2.85455,50520000.0
2008-12-17 17:20:00,2.85425,2.87799,2.8527,2.87627,50380000.0
2008-12-17 17:25:00,2.87201,2.87744,2.8661,2.8757,42500000.0
2008-12-17 17:30:00,2.87481,2.87481,2.86588,2.87011,58380000.0
2008-12-17 17:35:00,2.86749,2.88293,2.86749,2.87956,37750000.0
2008-12-17 17:40:00,2.88119,2.88119,2.87265,2.87676,53130000.0
2008-12-17 17:45:00,2.87646,2.88067,2.87155,2.87976,46140000.0
2008-12-17 17:50:00,2.87974,2.88258,2.86896,2.87156,42630000.0
2008-12-17 17:55:00,2.87264,2.87443,2.86224,2.86482,47000000.0
2008-12-17 18:00:00,2.8643,2.86565,2.85933,2.86355,48380000.0
2008-12-17 18:05:00,2.86345,2.86345,2.84475,2.85128,42250000.0
2008-12-17 18:10:00,2.84886,2.85746,2.84617,2.85577,42500000.0
2008-12-17 18:15:00,2.85879,2.86408,2.85542,2.86395,58380000.0
2008-12-17 18:20:00,2.86375,2.86783,2.86103,2.86485,50250000.0
2008-12-17 18:25:00,2.86307,2.86597,2.85067,2.85479,31000000.0
2008-12-17 18:30:00,2.85385,2.85412,2.846,2.84635,55000000.0
2008-12-17 18:35:00,2.85093,2.85305,2.84475,2.85071,50500000.0
2008-12-17 18:40:00,2.85071,2.85111,2.84315,2.84854,52760000.0
2008-12-17 18:45:00,2.84639,2.84787,2.84002,2.84674,44500000.0
2008-12-17 18:50:00,2.8464,2.85596,2.84497,2.85464,43380000.0
2008-12-17 18:55:00,2.85392,2.85664,2.84595,2.85452,45500000.0
2008-12-17 19:00:00,2.85576,2.8571,2.84763,2.84889,48250000.0
2008-12-17 19:05:00,2.84743,2.85354,2.84196,2.85166,50630000.0
2008-12-17 19:10:00,2.85088,2.85147,2.8417,2.84642,46250000.0
2008-12-17 19:15:00,2.84581,2.84871,2.83796,2.839,59630000.0
2008-12-17 19:20:00,2.84426,2.85082,2.83877,2.85082,41880000.0
2008-12-17 19:25:00,2.85014,2.85484,2.84529,2.85319,38000000.0
2008-12-17 19:30:00,2.85267,2.85581,2.84735,2.85581,47260000.0
2008-12-17 19:35:00,2.85645,2.87356,2.85221,2.86654,47260000.0
2008-12-17 19:40:00,2.86597,2.87116,2.86224,2.87071,47510000.0
2008-12-17 19:45:00,2.86925,2.87558,2.8642,2.87061,38750000.0
2008-12-17 19:50:00,2.8738,2.8738,2.86256,2.86797,44380000.0
2008-12-17 19:55:00,2.86728,2.8675,2.85349,2.85489,53130000.0
2008-12-17 20:00:00,2.85589,2.8589,2.85072,2.85388,44380000.0
2008-12-17 20:05:00,2.85372,2.85671,2.84315,2.84686,49010000.0
2008-12-17 20:10:00,2.8452,2.84923,2.84197,2.84896,49880000.0
2008-12-17 20:15:00,2.84771,2.8574,2.84608,2.8574,44520000.0
2008-12-17 20:20:00,2.85459,2.85883,2.85317,2.85353,53750000.0
2008-12-17 20:25:00,2.85616,2.85704,2.85049,2.85704,54880000.0
2008-12-17 20:30:00,2.85743,2.8593,2.85237,2.85675,54250000.0
2008-12-17 20:35:00,2.85815,2.85855,2.84853,2.84853,45000000.0
2008-12-17 20:40:00,2.85108,2.85518,2.84822,2.85518,60380000.0
2008-12-17 20:45:00,2.85572,2.8585,2.84998,2.85733,40880000.0
2008-12-17 20:50:00,2.85503,2.85754,2.8499,2.85195,50630000.0
2008-12-17 20:55:00,2.85305,2.85833,2.84987,2.85665,50260000.0
2008-12-17 21:00:00,2.85461,2.8572,2.85064,2.8547,53880000.0
2008-12-17 21:05:00,2.85503,2.85636,2.85139,2.85293,46250000.0
2008-12-17 21:10:00,2.852,2.85569,2.85074,2.85096,46010000.0
2008-12-17 21:15:00,2.85375,2.854,2.84333,2.85202,40630000.0
2008-12-17 21:20:00,2.85055,2.8523,2.84628,2.84827,50750000.0
2008-12-17 21:25:00,2.85107,2.85638,2.84684,2.85638,38510000.0
2008-12-17 21:30:00,2.85595,2.85658,2.84898,2.85645,46500000.0
2008-12-17 21:35:00,2.85076,2.85689,2.85076,2.85405,42760000.0
2008-12-17 21:40:00,2.85643,2.85643,2.8496,2.85329,42880000.0
2008-12-17 21:45:00,2.85508,2.85652,2.84916,2.84916,44260000.0
2008-12-17 21:50:00,2.85183,2.85409,2.8479,2.85199,38880000.0
2008-12-17 21:55:00,2.85228,2.85244,2.84515,2.84515,47750000.0
2008-12-17 22:00:00,2.85054,2.85207,2.84373,2.84692,53020000.0
2008-12-17 22:05:00,2.8471,2.85572,2.84702,2.85187,53390000.0
2008-12-17 22:10:00,2.85249,2.85465,2.84904,2.85247,58130000.0
2008-12-17 22:15:00,2.85182,2.85322,2.84663,2.84825,50390000.0
2008-12-17 22:20:00,2.84979,2.85014,2.84251,2.84652,33630000.0
2008-12-17 22:25:00,2.84818,2.85143,2.84487,2.84835,46760000.0
2008-12-17 22:30:00,2.8463,2.85142,2.8457,2.85129,53630000.0
2008-12-17 22:35:00,2.85008,2.85372,2.84425,2.85372,39380000.0
2008-12-17 22:40:00,2.8505,2.85264,2.84674,2.85094,41750000.0
2008-12-17 22:45:00,2.85163,2.85166,2.83311,2.84235,55140000.0
2008-12-17 22:50:00,2.84074,2.84599,2.83907,2.84377,40880000.0
2008-12-17 22:55:00,2.84292,2.85002,2.83978,2.84981,59130000.0
2008-12-17 23:00:00,2.85003,2.8514,2.84391,2.8451,39000000.0
2008-12-17 23:05:00,2.84593,2.84659,2.83914,2.84621,43250000.0
2008-12-17 23:10:00,2.84444,2.84869,2.84139,2.84869,40880000.0
2008-12-17 23:15:00,2.84893,2.85025,2.8447,2.8473,36510000.0
2008-12-17 23:20:00,2.8463,2.85134,2.84498,2.84855,32760000.0
2008-12-17 23:25:00,2.84652,2.85283,2.84541,2.85283,41760000.0
2008-12-17 23:30:00,2.84781,2.85634,2.84781,2.85367,41260000.0
2008-12-17 23:35:00,2.85336,2.85367,2.84399,2.84699,49760000.0
2008-12-17 23:40:00,2.84625,2.85065,2.8438,2.84621,46880000.0
2008-12-17 23:45:00,2.84542,2.84678,2.83852,2.84509,41130000.0
2008-12-17 23:50:00,2.84449,2.8463,2.83879,2.84488,39880000.0
2008-12-17 23:55:00,2.84469,2.84469,2.83729,2.84245,37500000.0
2008-12-18 00:00:00,2.84325,2.84325,2.83838,2.84257,39630000.0
2008-12-18 00:05:00,2.84278,2.84383,2.83955,2.84254,47890000.0
2008-12-18 00:10:00,2.84087,2.84327,2.83687,2.84199,48500000.0
2008-12-18 00:15:00,2.84237,2.84322,2.83891,2.8427,44880000.0
2008-12-18 00:20:00,2.8408,2.84271,2.83361,2.83737,41760000.0
2008-12-18 00:25:00,2.8383,2.84119,2.83386,2.83415,40130000.0
2008-12-18 00:30:00,2.84008,2.84244,2.83226,2.84015,51500000.0
2008-12-18 00:35:00,2.84099,2.84239,2.83312,2.83705,44500000.0
2008-12-18 00:40:00,2.83745,2.84752,2.83745,2.84371,45500000.0
2008-12-18 00:45:00,2.84374,2.84885,2.84212,2.84301,44130000.0
2008-12-18 00:50:00,2.84727,2.84728,2.83854,2.84238,40380000.0
2008-12-18 00:55:00,2.84688,2.84929,2.84005,2.84611,40630000.0
2008-12-18 01:00:00,2.84374,2.8479,2.84141,2.84738,37510000.0
2008-12-18 01:05:00,2.8432,2.84784,2.83941,2.84495,38380000.0
2008-12-18 01:10:00,2.84442,2.847,2.84035,2.84416,49280000.0
2008-12-18 01:15:00,2.84593,2.84593,2.83968,2.8453,35260000.0
2008-12-18 01:20:00,2.84499,2.84967,2.84174,2.84646,41630000.0
2008-12-18 01:25:00,2.84951,2.84987,2.84056,2.84253,43020000.0
2008-12-18 01:30:00,2.83906,2.84793,2.83715,2.84334,65000000.0
2008-12-18 01:35:00,2.84323,2.84677,2.83881,2.8447,40130000.0
2008-12-18 01:40:00,2.84257,2.84937,2.84257,2.84546,39130000.0
2008-12-18 01:45:00,2.84525,2.84696,2.84093,2.84615,43880000.0
2008-12-18 01:50:00,2.84528,2.84791,2.84148,2.84643,37390000.0
2008-12-18 01:55:00,2.84319,2.8491,2.84098,2.84658,31260000.0
2008-12-18 02:00:00,2.84824,2.84879,2.84128,2.84448,47750000.0
2008-12-18 02:05:00,2.84403,2.84763,2.84321,2.84433,48130000.0
2008-12-18 02:10:00,2.84653,2.8482,2.84066,2.84393,47250000.0
2008-12-18 02:15:00,2.84686,2.84801,2.83881,2.84706,50890000.0
2008-12-18 02:20:00,2.84644,2.85146,2.84171,2.84758,39260000.0
2008-12-18 02:25:00,2.8449,2.84903,2.84039,2.84559,45250000.0
2008-12-18 02:30:00,2.84501,2.84638,2.8376,2.84042,52500000.0
2008-12-18 02:35:00,2.83805,2.84462,2.83652,2.84217,46510000.0
2008-12-18 02:40:00,2.84034,2.85299,2.83309,2.85299,51130000.0
2008-12-18 02:45:00,2.85149,2.85615,2.84346,2.85152,46750000.0
2008-12-18 02:50:00,2.85282,2.85282,2.83887,2.84045,37130000.0
2008-12-18 02:55:00,2.8431,2.84455,2.83904,2.84316,46260000.0
2008-12-18 03:00:00,2.83841,2.84439,2.83747,2.83859,43880000.0
2008-12-18 03:05:00,2.84334,2.84554,2.83288,2.84131,51500000.0
2008-12-18 03:10:00,2.83776,2.84255,2.83475,2.8401,51630000.0
2008-12-18 03:15:00,2.83957,2.84434,2.83447,2.83803,39760000.0
2008-12-18 03:20:00,2.83806,2.84322,2.8312,2.83632,53760000.0
2008-12-18 03:25:00,2.83401,2.84098,2.83292,2.84011,37880000.0
2008-12-18 03:30:00,2.83948,2.84342,2.83371,2.84014,56500000.0
2008-12-18 03:35:00,2.84027,2.84259,2.8368,2.84223,39380000.0
2008-12-18 03:40:00,2.83785,2.84196,2.8368,2.83962,36630000.0
2008-12-18 03:45:00,2.84072,2.84414,2.83823,2.84286,42510000.0
2008-12-18 03:50:00,2.84008,2.84413,2.83916,2.84392,39250000.0
2008-12-18 03:55:00,2.84379,2.84518,2.83818,2.84518,39130000.0
2008-12-18 04:00:00,2.84433,2.84684,2.83826,2.84445,39380000.0
2008-12-18 04:05:00,2.84479,2.84609,2.83908,2.84304,42630000.0
2008-12-18 04:10:00,2.83944,2.84377,2.83726,2.84228,50500000.0
2008-12-18 04:15:00,2.84192,2.84366,2.83804,2.84366,50000000.0
2008-12-18 04:20:00,2.84241,2.84344,2.83798,2.84046,50000000.0
2008-12-18 04:25:00,2.84229,2.84275,2.83716,2.84117,48510000.0
2008-12-18 04:30:00,2.83839,2.84244,2.83495,2.83652,44630000.0
2008-12-18 04:35:00,2.84044,2.84076,2.83503,2.83503,42510000.0
2008-12-18 04:40:00,2.84037,2.841,2.83465,2.83979,52250000.0
2008-12-18 04:45:00,2.83956,2.84195,2.83499,2.83792,47630000.0
2008-12-18 04:50:00,2.84001,2.84118,2.83675,2.84009,26250000.0
2008-12-18 04:55:00,2.84028,2.84126,2.8346,2.84112,41880000.0
2008-12-18 05:00:00,2.83849,2.84161,2.83472,2.83682,49750000.0
2008-12-18 05:05:00,2.83708,2.84022,2.83259,2.83602,58010000.0
2008-12-18 05:10:00,2.8381,2.83894,2.83368,2.8367,45000000.0
2008-12-18 05:15:00,2.83621,2.83963,2.83243,2.83681,49380000.0
2008-12-18 05:20:00,2.83821,2.83936,2.83239,2.83679,49500000.0
2008-12-18 05:25:00,2.83506,2.83751,2.83201,2.83651,41760000.0
2008-12-18 05:30:00,2.83572,2.838,2.83148,2.83716,42880000.0
2008-12-18 05:35:00,2.83563,2.84015,2.8341,2.83913,52140000.0
2008-12-18 05:40:00,2.83808,2.83989,2.83311,2.83818,37760000.0
2008-12-18 05:45:00,2.83712,2.84032,2.83545,2.83742,39250000.0
2008-12-18 05:50:00,2.83901,2.84029,2.83376,2.8398,55750000.0
2008-12-18 05:55:00,2.83815,2.83929,2.83223,2.83882,42760000.0
2008-12-18 06:00:00,2.83529,2.8403,2.83386,2.83439,46760000.0
2008-12-18 06:05:00,2.83833,2.83937,2.83242,2.83805,44750000.0
2008-12-18 06:10:00,2.83877,2.83904,2.83357,2.83685,46500000.0
2008-12-18 06:15:00,2.83505,2.83777,2.83302,2.83637,46000000.0
2008-12-18 06:20:00,2.83576,2.83919,2.83176,2.83484,54140000.0
2008-12-18 06:25:00,2.83629,2.8381,2.83138,2.83701,43380000.0
2008-12-18 06:30:00,2.83547,2.83937,2.83335,2.83657,47880000.0
2008-12-18 06:35:00,2.83792,2.83956,2.83442,2.83883,49000000.0
2008-12-18 06:40:00,2.83954,2.84017,2.83308,2.83816,44770000.0
2008-12-18 06:45:00,2.83999,2.84009,2.83245,2.84009,50260000.0
2008-12-18 06:50:00,2.83681,2.84035,2.83236,2.83768,39750000.0
2008-12-18 06:55:00,2.8403,2.8403,2.83382,2.83967,45140000.0
2008-12-18 07:00:00,2.83464,2.84359,2.83285,2.8402,44130000.0
2008-12-18 07:05:00,2.84095,2.8469,2.83478,2.83478,41520000.0
2008-12-18 07:10:00,2.83993,2.84094,2.83341,2.84094,43010000.0
2008-12-18 07:15:00,2.83998,2.84009,2.83372,2.83717,44260000.0
2008-12-18 07:20:00,2.83643,2.83944,2.831,2.83485,45130000.0
2008-12-18 07:25:00,2.835,2.835,2.82248,2.82931,67130000.0
2008-12-18 07:30:00,2.82887,2.84184,2.82202,2.84062,45260000.0
2008-12-18 07:35:00,2.84063,2.84378,2.8243,2.83413,55000000.0
2008-12-18 07:40:00,2.83373,2.84496,2.82934,2.83504,48000000.0
2008-12-18 07:45:00,2.83144,2.83702,2.8277,2.82863,43130000.0
2008-12-18 07:50:00,2.83538,2.83673,2.82615,2.83485,52000000.0
2008-12-18 07:55:00,2.83412,2.83796,2.82579,2.83561,54130000.0
2008-12-18 08:00:00,2.84197,2.84808,2.83189,2.83997,47750000.0
2008-12-18 08:05:00,2.83995,2.8428,2.83604,2.8413,42000000.0
2008-12-18 08:10:00,2.83731,2.84305,2.83541,2.84136,47130000.0
2008-12-18 08:15:00,2.84156,2.84417,2.83712,2.84417,49380000.0
2008-12-18 08:20:00,2.84323,2.84344,2.83686,2.842,45500000.0
2008-12-18 08:25:00,2.84083,2.8424,2.83433,2.8414,43400000.0
2008-12-18 08:30:00,2.84085,2.84303,2.83526,2.83829,49000000.0
2008-12-18 08:35:00,2.84152,2.84179,2.83337,2.83337,46630000.0
2008-12-18 08:40:00,2.83607,2.84766,2.8346,2.84238,47000000.0
2008-12-18 08:45:00,2.8441,2.85035,2.84177,2.84544,50760000.0
2008-12-18 08:50:00,2.84711,2.85017,2.84326,2.84814,44130000.0
2008-12-18 08:55:00,2.84479,2.85292,2.84479,2.84518,48010000.0
2008-12-18 09:00:00,2.84713,2.85563,2.84491,2.85044,42250000.0
2008-12-18 09:05:00,2.84887,2.86736,2.84744,2.86001,50260000.0
2008-12-18 09:10:00,2.85748,2.86026,2.85163,2.85827,35000000.0
2008-12-18 09:15:00,2.85751,2.8618,2.85112,2.85867,49380000.0
2008-12-18 09:20:00,2.86079,2.86413,2.8515,2.85616,58130000.0
2008-12-18 09:25:00,2.85588,2.85728,2.84721,2.85377,55000000.0
2008-12-18 09:30:00,2.85261,2.85375,2.84535,2.85298,45000000.0
2008-12-18 09:35:00,2.85308,2.85371,2.84772,2.85109,45000000.0
2008-12-18 09:40:00,2.85471,2.85614,2.84737,2.85614,45510000.0
2008-12-18 09:45:00,2.8562,2.85629,2.84879,2.853,35630000.0
2008-12-18 09:50:00,2.85177,2.85769,2.84529,2.84653,38760000.0
2008-12-18 09:55:00,2.84648,2.8488,2.83982,2.84615,53770000.0
2008-12-18 10:00:00,2.84485,2.84722,2.83892,2.8442,54880000.0
2008-12-18 10:05:00,2.84442,2.85696,2.83801,2.85124,48380000.0
2008-12-18 10:10:00,2.8517,2.85568,2.85077,2.85438,39500000.0
2008-12-18 10:15:00,2.85156,2.85634,2.84979,2.85377,35380000.0
2008-12-18 10:20:00,2.85411,2.85851,2.85015,2.85499,39630000.0
2008-12-18 10:25:00,2.8553,2.85751,2.84887,2.85101,43890000.0
2008-12-18 10:30:00,2.85008,2.85807,2.84623,2.85678,47630000.0
2008-12-18 10:35:00,2.86013,2.87093,2.85823,2.86975,55130000.0
2008-12-18 10:40:00,2.8689,2.87182,2.85758,2.86468,50750000.0
2008-12-18 10:45:00,2.86393,2.86643,2.85535,2.8583,46630000.0
2008-12-18 10:50:00,2.86041,2.86239,2.85597,2.8593,44760000.0
2008-12-18 10:55:00,2.86161,2.86599,2.85667,2.8658,45630000.0
2008-12-18 11:00:00,2.86459,2.87757,2.86356,2.87757,47380000.0
2008-12-18 11:05:00,2.87574,2.88668,2.87538,2.88467,46510000.0
2008-12-18 11:10:00,2.88581,2.88938,2.87865,2.8816,52880000.0
2008-12-18 11:15:00,2.88065,2.88177,2.86784,2.87012,49500000.0
2008-12-18 11:20:00,2.86922,2.87365,2.8655,2.87109,57510000.0
2008-12-18 11:25:00,2.87001,2.8784,2.86728,2.87693,47010000.0
2008-12-18 11:30:00,2.87472,2.87472,2.86122,2.86838,46010000.0
2008-12-18 11:35:00,2.86629,2.87112,2.85207,2.85207,49380000.0
2008-12-18 11:40:00,2.84954,2.85482,2.8368,2.84047,41510000.0
2008-12-18 11:45:00,2.8424,2.84843,2.82616,2.82902,43000000.0
2008-12-18 11:50:00,2.83025,2.84879,2.83025,2.8445,43520000.0
2008-12-18 11:55:00,2.84399,2.84876,2.83958,2.84717,51760000.0
2008-12-18 12:00:00,2.84699,2.84761,2.8374,2.84201,47000000.0
2008-12-18 12:05:00,2.84244,2.8505,2.84244,2.85019,41380000.0
2008-12-18 12:10:00,2.8523,2.85942,2.84606,2.85942,37000000.0
2008-12-18 12:15:00,2.85824,2.86038,2.85017,2.85982,46380000.0
2008-12-18 12:20:00,2.85708,2.86151,2.85222,2.85658,56510000.0
2008-12-18 12:25:00,2.85882,2.86477,2.85583,2.86157,46140000.0
2008-12-18 12:30:00,2.86252,2.86989,2.86126,2.86801,37880000.0
2008-12-18 12:35:00,2.86746,2.86746,2.86109,2.86558,48500000.0
2008-12-18 12:40:00,2.86073,2.86581,2.85845,2.86362,55630000.0
2008-12-18 12:45:00,2.86706,2.87279,2.86441,2.87158,41250000.0
2008-12-18 12:50:00,2.86991,2.87229,2.8641,2.86921,52380000.0
2008-12-18 12:55:00,2.86698,2.86896,2.85664,2.85791,52880000.0
2008-12-18 13:00:00,2.85819,2.85951,2.85202,2.85667,52760000.0
2008-12-18 13:05:00,2.85248,2.85672,2.84906,2.85523,46510000.0
2008-12-18 13:10:00,2.85577,2.86086,2.85135,2.86021,41510000.0
2008-12-18 13:15:00,2.85944,2.86499,2.85675,2.86221,47500000.0
2008-12-18 13:20:00,2.85839,2.86201,2.84619,2.85267,51500000.0
2008-12-18 13:25:00,2.85407,2.85643,2.85083,2.8531,45510000.0
2008-12-18 13:30:00,2.85143,2.85696,2.85036,2.85548,43880000.0
2008-12-18 13:35:00,2.85519,2.85558,2.84472,2.85219,43750000.0
2008-12-18 13:40:00,2.85206,2.85739,2.84698,2.85286,50880000.0
2008-12-18 13:45:00,2.85451,2.86163,2.84904,2.85407,47130000.0
2008-12-18 13:50:00,2.85133,2.85628,2.84546,2.84738,45130000.0
2008-12-18 13:55:00,2.84906,2.84906,2.8327,2.8327,43000000.0
2008-12-18 14:00:00,2.83816,2.84013,2.82761,2.83171,45000000.0
2008-12-18 14:05:00,2.82995,2.84018,2.8281,2.83619,41500000.0
2008-12-18 14:10:00,2.83701,2.83947,2.83379,2.83525,43130000.0
2008-12-18 14:15:00,2.83965,2.84224,2.83118,2.83139,36260000.0
2008-12-18 14:20:00,2.83308,2.83336,2.81929,2.82954,40630000.0
2008-12-18 14:25:00,2.82753,2.83216,2.82521,2.83145,42260000.0
2008-12-18 14:30:00,2.83228,2.83418,2.82688,2.82975,44000000.0
2008-12-18 14:35:00,2.82907,2.83396,2.82637,2.8281,56000000.0
2008-12-18 14:40:00,2.83112,2.83577,2.82633,2.83337,40260000.0
2008-12-18 14:45:00,2.83107,2.83295,2.82204,2.8267,52250000.0
2008-12-18 14:50:00,2.8234,2.83048,2.82142,2.82732,50260000.0
2008-12-18 14:55:00,2.82864,2.83371,2.82519,2.83303,47630000.0
2008-12-18 15:00:00,2.83409,2.8392,2.83204,2.83445,55250000.0
2008-12-18 15:05:00,2.83654,2.85104,2.83552,2.84047,41630000.0
2008-12-18 15:10:00,2.84095,2.84743,2.83297,2.84397,44760000.0
2008-12-18 15:15:00,2.84351,2.84808,2.83909,2.8418,54010000.0
2008-12-18 15:20:00,2.8448,2.85241,2.83963,2.84559,41880000.0
2008-12-18 15:25:00,2.84597,2.84597,2.83678,2.84197,48750000.0
2008-12-18 15:30:00,2.84084,2.84184,2.83686,2.84086,41010000.0
2008-12-18 15:35:00,2.83733,2.83733,2.8248,2.82744,45250000.0
2008-12-18 15:40:00,2.82863,2.82906,2.81927,2.8224,40880000.0
2008-12-18 15:45:00,2.82407,2.83535,2.81905,2.83468,50500000.0
2008-12-18 15:50:00,2.83497,2.83825,2.82783,2.83229,51630000.0
2008-12-18 15:55:00,2.83491,2.83847,2.82811,2.83243,45130000.0
2008-12-18 16:00:00,2.83382,2.84412,2.82973,2.8407,43130000.0
2008-12-18 16:05:00,2.83987,2.84469,2.83699,2.84187,35890000.0
2008-12-18 16:10:00,2.84098,2.84258,2.83204,2.83531,49010000.0
2008-12-18 16:15:00,2.83414,2.83528,2.81016,2.81564,47250000.0
2008-12-18 16:20:00,2.8205,2.8353,2.81282,2.83228,49390000.0
2008-12-18 16:25:00,2.83316,2.83316,2.82646,2.82995,44000000.0
2008-12-18 16:30:00,2.82993,2.83554,2.82328,2.83289,48250000.0
2008-12-18 16:35:00,2.83233,2.83244,2.82055,2.8224,48380000.0
2008-12-18 16:40:00,2.82084,2.82616,2.8163,2.82485,37380000.0
2008-12-18 16:45:00,2.82562,2.84016,2.821,2.83538,45250000.0
2008-12-18 16:50:00,2.83454,2.83621,2.82961,2.83413,36260000.0
2008-12-18 16:55:00,2.83805,2.84449,2.83587,2.84094,47250000.0
2008-12-18 17:00:00,2.84066,2.84066,2.82796,2.83829,39630000.0
2008-12-18 17:05:00,2.83781,2.83864,2.83102,2.83591,53130000.0
2008-12-18 17:10:00,2.83135,2.83779,2.82805,2.83489,39250000.0
2008-12-18 17:15:00,2.83838,2.83949,2.83192,2.83411,44880000.0
2008-12-18 17:20:00,2.83515,2.83753,2.83261,2.83597,45260000.0
2008-12-18 17:25:00,2.83538,2.8374,2.83164,2.8374,40130000.0
2008-12-18 17:30:00,2.83738,2.83904,2.82992,2.83351,40010000.0
2008-12-18 17:35:00,2.83193,2.83637,2.83043,2.83212,43380000.0
2008-12-18 17:40:00,2.83351,2.8398,2.82892,2.8398,46260000.0
2008-12-18 17:45:00,2.84257,2.84325,2.83689,2.84171,44130000.0
2008-12-18 17:50:00,2.84193,2.84884,2.83955,2.8466,51000000.0
2008-12-18 17:55:00,2.8451,2.85066,2.83463,2.83515,38500000.0
2008-12-18 18:00:00,2.83428,2.84771,2.83281,2.84472,49380000.0
2008-12-18 18:05:00,2.8481,2.86778,2.84455,2.85223,43750000.0
2008-12-18 18:10:00,2.8558,2.87991,2.8558,2.8781,37630000.0
2008-12-18 18:15:00,2.87492,2.88597,2.87228,2.87849,52250000.0
2008-12-18 18:20:00,2.8776,2.88244,2.86099,2.86457,48880000.0
2008-12-18 18:25:00,2.86319,2.86708,2.85867,2.86038,30510000.0
2008-12-18 18:30:00,2.85721,2.86752,2.85147,2.86128,54890000.0
2008-12-18 18:35:00,2.86441,2.87701,2.85998,2.87211,45000000.0
2008-12-18 18:40:00,2.8701,2.87371,2.86145,2.8677,58380000.0
2008-12-18 18:45:00,2.86631,2.87289,2.86069,2.86619,42000000.0
2008-12-18 18:50:00,2.86594,2.87047,2.86157,2.86337,45770000.0
2008-12-18 18:55:00,2.86152,2.86497,2.85662,2.8612,41000000.0
2008-12-18 19:00:00,2.86081,2.86325,2.85365,2.85864,50630000.0
2008-12-18 19:05:00,2.86083,2.86619,2.8554,2.86619,47520000.0
2008-12-18 19:10:00,2.86925,2.87363,2.86756,2.869,43510000.0
2008-12-18 19:15:00,2.86673,2.8697,2.85981,2.86087,61880000.0
2008-12-18 19:20:00,2.86282,2.8694,2.85776,2.86709,47000000.0
2008-12-18 19:25:00,2.86546,2.87905,2.8621,2.87632,37380000.0
2008-12-18 19:30:00,2.87599,2.87664,2.86434,2.8699,48140000.0
2008-12-18 19:35:00,2.86934,2.87164,2.86349,2.86371,42760000.0
2008-12-18 19:40:00,2.86474,2.86558,2.85658,2.86103,39750000.0
2008-12-18 19:45:00,2.85885,2.86664,2.8559,2.8559,39250000.0
2008-12-18 19:50:00,2.85655,2.85943,2.85165,2.85733,46640000.0
2008-12-18 19:55:00,2.85497,2.86047,2.85294,2.86047,54760000.0
2008-12-18 20:00:00,2.86153,2.86321,2.85274,2.85471,42510000.0
2008-12-18 20:05:00,2.8539,2.85804,2.85076,2.85728,53000000.0
2008-12-18 20:10:00,2.85475,2.86509,2.85368,2.85951,44140000.0
2008-12-18 20:15:00,2.86055,2.86456,2.85365,2.8586,41880000.0
2008-12-18 20:20:00,2.85863,2.86418,2.85721,2.86013,51500000.0
2008-12-18 20:25:00,2.86209,2.86456,2.8561,2.85765,50010000.0
2008-12-18 20:30:00,2.85788,2.86135,2.85517,2.85958,43130000.0
2008-12-18 20:35:00,2.85773,2.86185,2.85516,2.85516,40630000.0
2008-12-18 20:40:00,2.85673,2.87461,2.85408,2.86969,58380000.0
2008-12-18 20:45:00,2.86781,2.8744,2.86668,2.8738,40000000.0
2008-12-18 20:50:00,2.87192,2.87614,2.86586,2.86661,45510000.0
2008-12-18 20:55:00,2.86687,2.8729,2.86394,2.86853,46500000.0
2008-12-18 21:00:00,2.86859,2.87343,2.86049,2.86049,43880000.0
2008-12-18 21:05:00,2.86002,2.86403,2.85876,2.86185,46010000.0
2008-12-18 21:10:00,2.86071,2.86991,2.85939,2.86294,40630000.0
2008-12-18 21:15:00,2.87121,2.87254,2.86376,2.8702,37880000.0
2008-12-18 21:20:00,2.86979,2.87531,2.86749,2.86792,45630000.0
2008-12-18 21:25:00,2.87082,2.87285,2.86695,2.87285,43000000.0
2008-12-18 21:30:00,2.87304,2.87304,2.86656,2.86963,42750000.0
2008-12-18 21:35:00,2.8647,2.8702,2.86353,2.86698,41750000.0
2008-12-18 21:40:00,2.86788,2.869,2.86387,2.86435,41630000.0
2008-12-18 21:45:00,2.86847,2.87087,2.86509,2.86509,44760000.0
2008-12-18 21:50:00,2.86549,2.86817,2.86378,2.86746,38630000.0
2008-12-18 21:55:00,2.86677,2.86684,2.86134,2.86168,43380000.0
2008-12-18 22:00:00,2.86624,2.86731,2.85932,2.8655,53510000.0
2008-12-18 22:05:00,2.86381,2.88205,2.86344,2.87947,53380000.0
2008-12-18 22:10:00,2.88207,2.88387,2.87044,2.88304,66880000.0
2008-12-18 22:15:00,2.88164,2.88526,2.87822,2.88435,45250000.0
2008-12-18 22:20:00,2.88606,2.88906,2.87762,2.88575,44260000.0
2008-12-18 22:25:00,2.88651,2.90005,2.88142,2.89673,50630000.0
2008-12-18 22:30:00,2.89589,2.89933,2.88457,2.88901,47630000.0
2008-12-18 22:35:00,2.88768,2.89692,2.88125,2.88483,43130000.0
2008-12-18 22:40:00,2.88534,2.8939,2.86741,2.87452,49630000.0
2008-12-18 22:45:00,2.87295,2.88061,2.86907,2.88061,50250000.0
2008-12-18 22:50:00,2.88031,2.88849,2.87089,2.88726,44640000.0
2008-12-18 22:55:00,2.89234,2.89907,2.89234,2.89676,46130000.0
2008-12-18 23:00:00,2.89801,2.9054,2.89127,2.9005,39630000.0
2008-12-18 23:05:00,2.90139,2.90493,2.88399,2.90123,43880000.0
2008-12-18 23:10:00,2.90144,2.90315,2.88784,2.88887,40010000.0
2008-12-18 23:15:00,2.89058,2.89984,2.87532,2.88294,47500000.0
2008-12-18 23:20:00,2.88048,2.88632,2.87741,2.8844,37130000.0
2008-12-18 23:25:00,2.8855,2.8855,2.87067,2.87478,40510000.0
2008-12-18 23:30:00,2.86975,2.87706,2.86613,2.87217,36500000.0
2008-12-18 23:35:00,2.87109,2.87456,2.86739,2.87396,44130000.0
2008-12-18 23:40:00,2.87378,2.87545,2.86845,2.87353,41510000.0
2008-12-18 23:45:00,2.87541,2.88152,2.87163,2.8779,30880000.0
2008-12-18 23:50:00,2.87703,2.88139,2.87469,2.87844,40010000.0
2008-12-18 23:55:00,2.87715,2.88047,2.87153,2.87639,44250000.0
2008-12-19 00:00:00,2.8785,2.87959,2.86885,2.87218,38630000.0
2008-12-19 00:05:00,2.87171,2.87723,2.86858,2.87247,40750000.0
2008-12-19 00:10:00,2.87301,2.87544,2.8688,2.87544,46750000.0
2008-12-19 00:15:00,2.87179,2.87548,2.86931,2.87103,51130000.0
2008-12-19 00:20:00,2.87112,2.87638,2.86806,2.87018,51380000.0
2008-12-19 00:25:00,2.8704,2.87793,2.86915,2.86943,40250000.0
2008-12-19 00:30:00,2.8757,2.8764,2.86832,2.87618,28000000.0
2008-12-19 00:35:00,2.87295,2.87753,2.86839,2.87204,39630000.0
2008-12-19 00:40:00,2.87226,2.87719,2.86815,2.87696,41390000.0
2008-12-19 00:45:00,2.8722,2.87754,2.87016,2.87338,33880000.0
2008-12-19 00:50:00,2.87865,2.87865,2.86886,2.8726,44510000.0
2008-12-19 00:55:00,2.87472,2.8774,2.86991,2.87671,24260000.0
2008-12-19 01:00:00,2.87475,2.87814,2.86918,2.87224,35130000.0
2008-12-19 01:05:00,2.87257,2.876,2.86874,2.8752,42130000.0
2008-12-19 01:10:00,2.86915,2.87393,2.86608,2.86916,43630000.0
2008-12-19 01:15:00,2.86994,2.87312,2.86568,2.86897,38750000.0
2008-12-19 01:20:00,2.86985,2.87275,2.86466,2.87246,37510000.0
2008-12-19 01:25:00,2.86864,2.87262,2.86453,2.8649,49260000.0
2008-12-19 01:30:00,2.86334,2.87175,2.86194,2.86997,71750000.0
2008-12-19 01:35:00,2.86724,2.87117,2.86557,2.86897,40880000.0
2008-12-19 01:40:00,2.86523,2.87196,2.86523,2.86767,39130000.0
2008-12-19 01:45:00,2.86739,2.87451,2.86384,2.87157,42380000.0
2008-12-19 01:50:00,2.86931,2.87561,2.86642,2.86782,37500000.0
2008-12-19 01:55:00,2.86734,2.87245,2.86405,2.86723,37000000.0
2008-12-19 02:00:00,2.86617,2.87156,2.86279,2.86874,51250000.0
2008-12-19 02:05:00,2.86825,2.8711,2.86323,2.86559,39510000.0
2008-12-19 02:10:00,2.86633,2.87087,2.8625,2.87054,50000000.0
2008-12-19 02:15:00,2.87084,2.87202,2.86175,2.86632,54760000.0
2008-12-19 02:20:00,2.87106,2.8712,2.86384,2.86622,42880000.0
2008-12-19 02:25:00,2.86835,2.87122,2.8624,2.86707,37630000.0
2008-12-19 02:30:00,2.86731,2.87052,2.86236,2.86572,61520000.0
2008-12-19 02:35:00,2.86292,2.86981,2.86215,2.86598,44250000.0
2008-12-19 02:40:00,2.86897,2.87403,2.86358,2.8693,48020000.0
2008-12-19 02:45:00,2.8688,2.87439,2.86569,2.87019,55250000.0
2008-12-19 02:50:00,2.87244,2.8767,2.86795,2.8694,35250000.0
2008-12-19 02:55:00,2.87148,2.88093,2.87134,2.87809,49750000.0
2008-12-19 03:00:00,2.87851,2.88038,2.87371,2.87653,47510000.0
2008-12-19 03:05:00,2.87894,2.88933,2.8779,2.88266,55880000.0
2008-12-19 03:10:00,2.88015,2.8873,2.87782,2.87981,52630000.0
2008-12-19 03:15:00,2.87882,2.88342,2.87598,2.87711,36750000.0
2008-12-19 03:20:00,2.87743,2.88327,2.87469,2.87613,46630000.0
2008-12-19 03:25:00,2.8789,2.88069,2.87242,2.87462,41500000.0
2008-12-19 03:30:00,2.87235,2.87799,2.8695,2.87658,49250000.0
2008-12-19 03:35:00,2.87786,2.88276,2.87243,2.87918,41510000.0
2008-12-19 03:40:00,2.87486,2.88224,2.87328,2.87504,34760000.0
2008-12-19 03:45:00,2.8769,2.87908,2.87237,2.87528,40390000.0
2008-12-19 03:50:00,2.87292,2.8786,2.8687,2.87316,39380000.0
2008-12-19 03:55:00,2.87257,2.87528,2.86708,2.86948,44130000.0
2008-12-19 04:00:00,2.87032,2.87422,2.86812,2.86836,34630000.0
2008-12-19 04:05:00,2.86976,2.87181,2.86208,2.86952,49880000.0
2008-12-19 04:10:00,2.86263,2.87495,2.86263,2.87229,50260000.0
2008-12-19 04:15:00,2.87281,2.87418,2.86715,2.86941,49510000.0
2008-12-19 04:20:00,2.87133,2.87412,2.86755,2.87106,47000000.0
2008-12-19 04:25:00,2.86978,2.87117,2.86491,2.86709,46000000.0
2008-12-19 04:30:00,2.8652,2.87079,2.86183,2.86675,39510000.0
2008-12-19 04:35:00,2.86699,2.87185,2.86498,2.86541,39380000.0
2008-12-19 04:40:00,2.86759,2.8721,2.86453,2.8674,55880000.0
2008-12-19 04:45:00,2.87079,2.87088,2.86456,2.86729,48750000.0
2008-12-19 04:50:00,2.86723,2.87025,2.86454,2.86777,40750000.0
2008-12-19 04:55:00,2.86991,2.87062,2.86491,2.87062,37000000.0
2008-12-19 05:00:00,2.86805,2.87214,2.86473,2.86766,57510000.0
2008-12-19 05:05:00,2.87093,2.87162,2.86311,2.86921,45760000.0
2008-12-19 05:10:00,2.86951,2.87226,2.86378,2.86736,46880000.0
2008-12-19 05:15:00,2.86711,2.87107,2.86374,2.86968,48130000.0
2008-12-19 05:20:00,2.86953,2.87093,2.86429,2.86429,60510000.0
2008-12-19 05:25:00,2.86751,2.86943,2.86378,2.86733,41750000.0
2008-12-19 05:30:00,2.86637,2.87161,2.86637,2.87006,35750000.0
2008-12-19 05:35:00,2.86938,2.87404,2.86755,2.87107,47250000.0
2008-12-19 05:40:00,2.87336,2.87364,2.86733,2.87051,44250000.0
2008-12-19 05:45:00,2.87217,2.87404,2.86764,2.86764,45630000.0
2008-12-19 05:50:00,2.86962,2.87321,2.86535,2.87318,45500000.0
2008-12-19 05:55:00,2.86998,2.87284,2.86597,2.87215,36630000.0
2008-12-19 06:00:00,2.86751,2.87235,2.86582,2.86582,46380000.0
2008-12-19 06:05:00,2.8684,2.87172,2.86421,2.86732,52500000.0
2008-12-19 06:10:00,2.86691,2.87167,2.86411,2.87167,46880000.0
2008-12-19 06:15:00,2.87112,2.87325,2.86751,2.8712,47640000.0
2008-12-19 06:20:00,2.87054,2.87923,2.86776,2.87529,47500000.0
2008-12-19 06:25:00,2.8798,2.8798,2.87084,2.87387,47140000.0
2008-12-19 06:30:00,2.87369,2.8777,2.8715,2.87306,46010000.0
2008-12-19 06:35:00,2.8744,2.87712,2.87118,2.87435,59260000.0
2008-12-19 06:40:00,2.87431,2.87578,2.86757,2.87479,43390000.0
2008-12-19 06:45:00,2.87371,2.87679,2.86752,2.87486,48760000.0
2008-12-19 06:50:00,2.87255,2.87573,2.86968,2.87392,44000000.0
2008-12-19 06:55:00,2.8732,2.87681,2.86991,2.87429,50750000.0
2008-12-19 07:00:00,2.873,2.87611,2.86928,2.87341,37000000.0
2008-12-19 07:05:00,2.87046,2.87653,2.86834,2.86835,53500000.0
2008-12-19 07:10:00,2.86955,2.87229,2.86361,2.87015,46250000.0
2008-12-19 07:15:00,2.87029,2.87292,2.86443,2.86981,44760000.0
2008-12-19 07:20:00,2.86919,2.87311,2.86575,2.8685,44130000.0
2008-12-19 07:25:00,2.87008,2.87375,2.86677,2.87066,62260000.0
2008-12-19 07:30:00,2.87039,2.87318,2.86719,2.8695,54630000.0
2008-12-19 07:35:00,2.86842,2.87245,2.86578,2.87086,54760000.0
2008-12-19 07:40:00,2.87266,2.87585,2.86748,2.87585,42140000.0
2008-12-19 07:45:00,2.87603,2.87863,2.87149,2.87319,43640000.0
2008-12-19 07:50:00,2.87553,2.87799,2.87142,2.87435,38770000.0
2008-12-19 07:55:00,2.87328,2.87882,2.8693,2.87348,44000000.0
2008-12-19 08:00:00,2.87724,2.88085,2.87038,2.87294,51390000.0
2008-12-19 08:05:00,2.87319,2.87916,2.87212,2.87823,39880000.0
2008-12-19 08:10:00,2.87067,2.88124,2.87067,2.87767,56010000.0
2008-12-19 08:15:00,2.87663,2.88275,2.87278,2.87703,41260000.0
2008-12-19 08:20:00,2.8771,2.8825,2.8723,2.87636,48530000.0
2008-12-19 08:25:00,2.87473,2.8857,2.87415,2.88363,48130000.0
2008-12-19 08:30:00,2.88542,2.88799,2.88066,2.88183,41380000.0
2008-12-19 08:35:00,2.88454,2.88975,2.87797,2.87797,49760000.0
2008-12-19 08:40:00,2.87755,2.8888,2.87755,2.88503,44630000.0
2008-12-19 08:45:00,2.8825,2.88701,2.87042,2.87538,46760000.0
2008-12-19 08:50:00,2.87511,2.87966,2.87264,2.87357,50880000.0
2008-12-19 08:55:00,2.87196,2.88641,2.87196,2.88432,46500000.0
2008-12-19 09:00:00,2.88593,2.88601,2.87957,2.88318,41130000.0
2008-12-19 09:05:00,2.88117,2.88379,2.87559,2.88317,43020000.0
2008-12-19 09:10:00,2.8824,2.88482,2.87567,2.88229,37760000.0
2008-12-19 09:15:00,2.88215,2.88215,2.8727,2.87704,58260000.0
2008-12-19 09:20:00,2.87709,2.87821,2.87036,2.87604,51760000.0
2008-12-19 09:25:00,2.87677,2.88058,2.87366,2.88058,50380000.0
2008-12-19 09:30:00,2.87841,2.88493,2.87442,2.88415,38510000.0
2008-12-19 09:35:00,2.88517,2.88795,2.8793,2.88362,49500000.0
2008-12-19 09:40:00,2.88228,2.88377,2.87327,2.87614,46390000.0
2008-12-19 09:45:00,2.87436,2.87544,2.86582,2.86906,38630000.0
2008-12-19 09:50:00,2.86763,2.86886,2.86253,2.86445,36380000.0
2008-12-19 09:55:00,2.86047,2.86427,2.85683,2.8604,65750000.0
2008-12-19 10:00:00,2.86148,2.86821,2.85688,2.86742,62010000.0
2008-12-19 10:05:00,2.86861,2.87664,2.85795,2.87026,47500000.0
2008-12-19 10:10:00,2.87094,2.87531,2.86864,2.87531,44510000.0
2008-12-19 10:15:00,2.87166,2.88014,2.87053,2.88014,39380000.0
2008-12-19 10:20:00,2.87899,2.87996,2.87391,2.87601,41510000.0
2008-12-19 10:25:00,2.87628,2.87631,2.86844,2.87198,40260000.0
2008-12-19 10:30:00,2.86981,2.87642,2.86651,2.87483,45130000.0
2008-12-19 10:35:00,2.87465,2.87878,2.87227,2.87816,46750000.0
2008-12-19 10:40:00,2.87798,2.87999,2.8731,2.87797,44260000.0
2008-12-19 10:45:00,2.88007,2.8945,2.87634,2.89294,43640000.0
2008-12-19 10:50:00,2.89231,2.90324,2.88865,2.891,38130000.0
2008-12-19 10:55:00,2.89207,2.89672,2.88507,2.89672,46380000.0
2008-12-19 11:00:00,2.89687,2.90526,2.89666,2.90526,46760000.0
2008-12-19 11:05:00,2.90754,2.91124,2.90194,2.90634,51260000.0
2008-12-19 11:10:00,2.90748,2.91635,2.90466,2.91351,45010000.0
2008-12-19 11:15:00,2.91593,2.92289,2.90979,2.91852,44630000.0
2008-12-19 11:20:00,2.91624,2.92588,2.91332,2.92566,53630000.0
2008-12-19 11:25:00,2.92639,2.93233,2.92198,2.93081,42380000.0
2008-12-19 11:30:00,2.93004,2.93064,2.92111,2.9289,45010000.0
2008-12-19 11:35:00,2.92576,2.93017,2.92266,2.92266,36130000.0
2008-12-19 11:40:00,2.92159,2.92357,2.90932,2.91481,44630000.0
2008-12-19 11:45:00,2.91766,2.91766,2.90796,2.91285,46760000.0
2008-12-19 11:50:00,2.91199,2.91249,2.90598,2.90798,41130000.0
2008-12-19 11:55:00,2.9081,2.91212,2.90316,2.91212,53760000.0
2008-12-19 12:00:00,2.91067,2.91557,2.90824,2.91338,42630000.0
2008-12-19 12:05:00,2.9131,2.92475,2.91219,2.9193,43250000.0
2008-12-19 12:10:00,2.92201,2.92316,2.91345,2.91995,44500000.0
2008-12-19 12:15:00,2.91846,2.92166,2.90223,2.91752,45640000.0
2008-12-19 12:20:00,2.91793,2.93283,2.91668,2.92353,47000000.0
2008-12-19 12:25:00,2.92501,2.92624,2.90851,2.90867,50630000.0
2008-12-19 12:30:00,2.91449,2.91793,2.9071,2.91006,39010000.0
2008-12-19 12:35:00,2.91033,2.91524,2.90368,2.9128,45380000.0
2008-12-19 12:40:00,2.90723,2.91551,2.90723,2.91355,50250000.0
2008-12-19 12:45:00,2.91466,2.91548,2.90963,2.91322,39380000.0
2008-12-19 12:50:00,2.91265,2.91704,2.90917,2.91565,66380000.0
2008-12-19 12:55:00,2.91388,2.91599,2.908,2.91118,49760000.0
2008-12-19 13:00:00,2.91025,2.91245,2.90392,2.90983,52130000.0
2008-12-19 13:05:00,2.90791,2.91174,2.90115,2.90962,39750000.0
2008-12-19 13:10:00,2.90661,2.91345,2.90434,2.91345,44250000.0
2008-12-19 13:15:00,2.911,2.91595,2.90535,2.90815,45380000.0
2008-12-19 13:20:00,2.90576,2.90978,2.89942,2.903,50640000.0
2008-12-19 13:25:00,2.90525,2.90769,2.90058,2.90275,58510000.0
2008-12-19 13:30:00,2.90123,2.90694,2.89757,2.90171,44130000.0
2008-12-19 13:35:00,2.90078,2.90423,2.89261,2.89831,47760000.0
2008-12-19 13:40:00,2.89657,2.90322,2.89224,2.89979,50510000.0
2008-12-19 13:45:00,2.90183,2.90468,2.89875,2.90215,40510000.0
2008-12-19 13:50:00,2.90173,2.9031,2.89551,2.90136,44260000.0
2008-12-19 13:55:00,2.90175,2.91216,2.8984,2.90756,47260000.0
2008-12-19 14:00:00,2.91358,2.91995,2.90904,2.91845,42630000.0
2008-12-19 14:05:00,2.91748,2.91965,2.91123,2.91823,42130000.0
2008-12-19 14:10:00,2.91658,2.91951,2.91307,2.91307,46390000.0
2008-12-19 14:15:00,2.919,2.92174,2.90994,2.91157,46130000.0
2008-12-19 14:20:00,2.90881,2.91438,2.90429,2.91126,45250000.0
2008-12-19 14:25:00,2.91369,2.91369,2.90195,2.90722,53880000.0
2008-12-19 14:30:00,2.90798,2.90951,2.90332,2.90545,45760000.0
2008-12-19 14:35:00,2.90584,2.90877,2.90261,2.90452,48520000.0
2008-12-19 14:40:00,2.90759,2.91031,2.90441,2.90823,44630000.0
2008-12-19 14:45:00,2.90942,2.91534,2.90503,2.91534,45520000.0
2008-12-19 14:50:00,2.91321,2.91777,2.90555,2.9117,48250000.0
2008-12-19 14:55:00,2.9109,2.91223,2.90538,2.90896,50630000.0
2008-12-19 15:00:00,2.91003,2.91235,2.90465,2.90838,59510000.0
2008-12-19 15:05:00,2.91387,2.91743,2.90896,2.91688,47510000.0
2008-12-19 15:10:00,2.91785,2.92386,2.91288,2.92025,41630000.0
2008-12-19 15:15:00,2.92269,2.92848,2.91914,2.92249,52630000.0
2008-12-19 15:20:00,2.92433,2.92667,2.91603,2.92667,52750000.0
2008-12-19 15:25:00,2.92679,2.9314,2.924,2.92778,41760000.0
2008-12-19 15:30:00,2.92661,2.93253,2.92268,2.92944,41760000.0
2008-12-19 15:35:00,2.92786,2.93355,2.9223,2.92479,43750000.0
2008-12-19 15:40:00,2.92599,2.92896,2.91947,2.92212,40380000.0
2008-12-19 15:45:00,2.92508,2.92904,2.91667,2.92221,45270000.0
2008-12-19 15:50:00,2.9218,2.92301,2.91203,2.92096,51260000.0
2008-12-19 15:55:00,2.92089,2.92521,2.91635,2.92418,39260000.0
2008-12-19 16:00:00,2.92278,2.93194,2.92054,2.92661,39510000.0
2008-12-19 16:05:00,2.92747,2.9283,2.92142,2.92284,42880000.0
2008-12-19 16:10:00,2.91965,2.92415,2.91732,2.9234,49890000.0
2008-12-19 16:15:00,2.92077,2.92428,2.91801,2.91994,47510000.0
2008-12-19 16:20:00,2.92309,2.92442,2.91804,2.92274,41400000.0
2008-12-19 16:25:00,2.92193,2.92382,2.91924,2.92346,49130000.0
2008-12-19 16:30:00,2.92291,2.92519,2.91816,2.92402,47130000.0
2008-12-19 16:35:00,2.92182,2.92397,2.91344,2.91963,60380000.0
2008-12-19 16:40:00,2.91761,2.92278,2.91322,2.91775,45630000.0
2008-12-19 16:45:00,2.91797,2.92663,2.9128,2.92643,41380000.0
2008-12-19 16:50:00,2.92811,2.93233,2.92209,2.93233,41630000.0
2008-12-19 16:55:00,2.93759,2.93759,2.92085,2.92846,45630000.0
2008-12-19 17:00:00,2.92714,2.93024,2.92056,2.92384,46510000.0
2008-12-19 17:05:00,2.92409,2.92964,2.92076,2.92964,51500000.0
2008-12-19 17:10:00,2.92357,2.92887,2.92051,2.92051,40390000.0
2008-12-19 17:15:00,2.92595,2.93071,2.92543,2.92866,48130000.0
2008-12-19 17:20:00,2.92885,2.93098,2.92431,2.92747,41500000.0
2008-12-19 17:25:00,2.92803,2.93163,2.92373,2.92965,46250000.0
2008-12-19 17:30:00,2.92939,2.93023,2.92372,2.9264,46000000.0
2008-12-19 17:35:00,2.92765,2.93579,2.92765,2.93426,40000000.0
2008-12-19 17:40:00,2.93507,2.93835,2.93165,2.93682,44000000.0
2008-12-19 17:45:00,2.93703,2.93703,2.92557,2.93298,50500000.0
2008-12-19 17:50:00,2.93228,2.94224,2.92681,2.93871,47140000.0
2008-12-19 17:55:00,2.9379,2.94543,2.93092,2.94156,39380000.0
2008-12-19 18:00:00,2.93674,2.94454,2.93551,2.9415,49750000.0
2008-12-19 18:05:00,2.94161,2.94215,2.93599,2.93882,42250000.0
2008-12-19 18:10:00,2.93717,2.95599,2.93668,2.95232,47130000.0
2008-12-19 18:15:00,2.94912,2.95041,2.94076,2.94849,54500000.0
2008-12-19 18:20:00,2.94639,2.95249,2.94261,2.94868,48510000.0
2008-12-19 18:25:00,2.94628,2.95,2.94105,2.94937,34250000.0
2008-12-19 18:30:00,2.9493,2.95285,2.94311,2.94809,51760000.0
2008-12-19 18:35:00,2.95447,2.96054,2.94947,2.95601,45640000.0
2008-12-19 18:40:00,2.95552,2.96139,2.95085,2.95654,47000000.0
2008-12-19 18:45:00,2.95855,2.96174,2.95287,2.95744,41130000.0
2008-12-19 18:50:00,2.9564,2.96912,2.95377,2.96109,48890000.0
2008-12-19 18:55:00,2.96131,2.97269,2.96065,2.96835,45130000.0
2008-12-19 19:00:00,2.96974,2.9729,2.96217,2.96711,53630000.0
2008-12-19 19:05:00,2.96943,2.9762,2.96426,2.97315,44760000.0
2008-12-19 19:10:00,2.97467,2.97554,2.96467,2.9703,51380000.0
2008-12-19 19:15:00,2.96839,2.9739,2.96627,2.96994,57890000.0
2008-12-19 19:20:00,2.97228,2.9773,2.96539,2.97575,47880000.0
2008-12-19 19:25:00,2.97615,2.98037,2.9699,2.97755,47750000.0
2008-12-19 19:30:00,2.98007,2.98153,2.97492,2.98009,53260000.0
2008-12-19 19:35:00,2.9801,2.98116,2.97129,2.97649,42750000.0
2008-12-19 19:40:00,2.97506,2.9779,2.96724,2.9742,41250000.0
2008-12-19 19:45:00,2.97697,2.97764,2.96937,2.97263,36140000.0
2008-12-19 19:50:00,2.97559,2.98502,2.9731,2.98334,41630000.0
2008-12-19 19:55:00,2.98053,2.9829,2.97156,2.97645,66890000.0
2008-12-19 20:00:00,2.97624,2.98521,2.97605,2.98465,45500000.0
2008-12-19 20:05:00,2.98355,2.98628,2.97745,2.98179,52130000.0
2008-12-19 20:10:00,2.9793,2.9846,2.97453,2.98281,44630000.0
2008-12-19 20:15:00,2.98516,2.98596,2.97841,2.98275,45380000.0
2008-12-19 20:20:00,2.98384,2.98595,2.98061,2.9836,55000000.0
2008-12-19 20:25:00,2.98387,2.98902,2.98086,2.98736,47880000.0
2008-12-19 20:30:00,2.98758,2.98758,2.9816,2.98463,52380000.0
2008-12-19 20:35:00,2.98574,2.98795,2.97765,2.97765,50500000.0
2008-12-19 20:40:00,2.97818,2.98239,2.97703,2.9817,61630000.0
2008-12-19 20:45:00,2.98163,2.98274,2.97488,2.97758,33510000.0
2008-12-19 20:50:00,2.97747,2.97891,2.97066,2.97285,54260000.0
2008-12-19 20:55:00,2.97325,2.97664,2.96788,2.97404,52380000.0
2008-12-19 21:00:00,2.97194,2.97759,2.96766,2.97266,50010000.0
2008-12-19 21:05:00,2.97135,2.97464,2.9657,2.96932,41000000.0
2008-12-19 21:10:00,2.96788,2.97508,2.96689,2.96994,39750000.0
2008-12-19 21:15:00,2.97475,2.97475,2.96408,2.9642,40250000.0
2008-12-19 21:20:00,2.9627,2.96955,2.95926,2.96453,47250000.0
2008-12-19 21:25:00,2.96581,2.96879,2.96212,2.96658,33500000.0
2008-12-19 21:30:00,2.96637,2.96675,2.95985,2.96624,40880000.0
2008-12-19 21:35:00,2.96136,2.96672,2.96136,2.96466,51260000.0
2008-12-19 21:40:00,2.96432,2.96621,2.95918,2.96269,39130000.0
2008-12-19 21:45:00,2.96335,2.96673,2.96027,2.96319,38500000.0
2008-12-19 21:50:00,2.96307,2.96653,2.96115,2.96653,35380000.0
2008-12-19 21:55:00,2.96471,2.96658,2.95775,2.95872,43880000.0
2008-12-19 22:00:00,2.96142,2.96403,2.95576,2.96028,56500000.0
2008-12-19 22:05:00,2.95914,2.96538,2.95619,2.96273,50890000.0
2008-12-19 22:10:00,2.96452,2.97074,2.96204,2.96799,59140000.0
2008-12-19 22:15:00,2.97016,2.97763,2.96545,2.97035,41500000.0
2008-12-19 22:20:00,2.97451,2.97804,2.97064,2.97587,37500000.0
2008-12-19 22:25:00,2.97731,2.97792,2.9716,2.97454,53130000.0
2008-12-19 22:30:00,2.97415,2.97877,2.97248,2.97568,44630000.0
2008-12-19 22:35:00,2.97579,2.97631,2.97019,2.97611,41380000.0
2008-12-19 22:40:00,2.97206,2.97555,2.96763,2.97019,45260000.0
2008-12-19 22:45:00,2.96798,2.96848,2.95595,2.96369,47380000.0
2008-12-19 22:50:00,2.96385,2.97003,2.96185,2.96212,42380000.0
2008-12-19 22:55:00,2.96097,2.96531,2.95678,2.96206,54000000.0
2008-12-19 23:00:00,2.96164,2.96251,2.95613,2.96094,43010000.0
2008-12-19 23:05:00,2.96142,2.96392,2.95761,2.96196,37000000.0
2008-12-19 23:10:00,2.96181,2.96327,2.95745,2.95988,40500000.0
2008-12-19 23:15:00,2.95947,2.96089,2.95421,2.95857,39250000.0
2008-12-19 23:20:00,2.9566,2.95968,2.95349,2.95915,34000000.0
2008-12-19 23:25:00,2.9587,2.96057,2.95398,2.95919,36000000.0
2008-12-19 23:30:00,2.95553,2.96441,2.95553,2.96244,36130000.0
2008-12-19 23:35:00,2.96224,2.96365,2.95968,2.96173,38510000.0
2008-12-19 23:40:00,2.9615,2.9615,2.95725,2.96074,26630000.0
2008-12-19 23:45:00,2.96157,2.96277,2.9575,2.95811,28000000.0
2008-12-19 23:50:00,2.9624,2.96552,2.95906,2.96464,38880000.0
2008-12-19 23:55:00,2.9649,2.9649,2.95946,2.96387,26880000.0
2008-12-22 00:50:00,2.94424,2.94723,2.94025,2.944,35380000.0
2008-12-22 00:55:00,2.94402,2.94526,2.93998,2.94331,44140000.0
2008-12-22 01:00:00,2.94032,2.94543,2.93879,2.94263,40760000.0
2008-12-22 01:05:00,2.93998,2.94372,2.93879,2.94149,35630000.0
2008-12-22 01:10:00,2.93928,2.9427,2.93738,2.94095,29250000.0
2008-12-22 01:15:00,2.94115,2.94322,2.93927,2.94277,40510000.0
2008-12-22 01:20:00,2.94322,2.94357,2.93829,2.9421,37890000.0
2008-12-22 01:25:00,2.94201,2.94386,2.93712,2.94018,69630000.0
2008-12-22 01:30:00,2.94014,2.94452,2.93679,2.94051,59260000.0
2008-12-22 01:35:00,2.94133,2.94355,2.93852,2.94338,35250000.0
2008-12-22 01:40:00,2.94127,2.94333,2.93893,2.94134,35250000.0
2008-12-22 01:45:00,2.94181,2.94232,2.93723,2.94033,41250000.0
2008-12-22 01:50:00,2.93953,2.94231,2.93288,2.93584,34130000.0
2008-12-22 01:55:00,2.93368,2.93523,2.92999,2.9342,37500000.0
2008-12-22 02:00:00,2.93228,2.93782,2.92897,2.93396,39130000.0
2008-12-22 02:05:00,2.93606,2.93606,2.93043,2.93188,40500000.0
2008-12-22 02:10:00,2.93415,2.93415,2.92613,2.93083,49130000.0
2008-12-22 02:15:00,2.93038,2.93128,2.92315,2.92696,61270000.0
2008-12-22 02:20:00,2.92748,2.92982,2.92287,2.92485,37880000.0
2008-12-22 02:25:00,2.92286,2.92557,2.91988,2.92436,50000000.0
2008-12-22 02:30:00,2.92401,2.92406,2.91311,2.91866,56770000.0
2008-12-22 02:35:00,2.91641,2.92349,2.91641,2.92246,39380000.0
2008-12-22 02:40:00,2.92421,2.92635,2.92102,2.92303,54130000.0
2008-12-22 02:45:00,2.92246,2.92474,2.91715,2.92389,45380000.0
2008-12-22 02:50:00,2.92507,2.92859,2.92085,2.92691,33630000.0
2008-12-22 02:55:00,2.92784,2.92923,2.92311,2.92644,47250000.0
2008-12-22 03:00:00,2.92528,2.92528,2.92056,2.92269,42880000.0
2008-12-22 03:05:00,2.92407,2.92507,2.91946,2.92336,53630000.0
2008-12-22 03:10:00,2.92166,2.93021,2.91984,2.92529,47130000.0
2008-12-22 03:15:00,2.92446,2.9318,2.92164,2.92621,37630000.0
2008-12-22 03:20:00,2.92844,2.93396,2.92164,2.92437,53880000.0
2008-12-22 03:25:00,2.92626,2.93291,2.92376,2.92511,39000000.0
2008-12-22 03:30:00,2.93139,2.93227,2.9236,2.9252,43640000.0
2008-12-22 03:35:00,2.93151,2.9326,2.92378,2.92684,39630000.0
2008-12-22 03:40:00,2.92448,2.93346,2.92425,2.92604,40130000.0
2008-12-22 03:45:00,2.92659,2.93396,2.92442,2.9337,45250000.0
2008-12-22 03:50:00,2.92533,2.93312,2.92433,2.9295,38380000.0
2008-12-22 03:55:00,2.92866,2.93471,2.92456,2.93019,43630000.0
2008-12-22 04:00:00,2.92954,2.93841,2.92833,2.93772,33130000.0
2008-12-22 04:05:00,2.93478,2.94166,2.93209,2.93615,42250000.0
2008-12-22 04:10:00,2.93295,2.94144,2.93181,2.94033,45140000.0
2008-12-22 04:15:00,2.93473,2.94096,2.93077,2.93475,49640000.0
2008-12-22 04:20:00,2.93979,2.94117,2.93161,2.93243,40750000.0
2008-12-22 04:25:00,2.93505,2.94117,2.93052,2.93588,50760000.0
2008-12-22 04:30:00,2.93691,2.94299,2.93248,2.93363,45760000.0
2008-12-22 04:35:00,2.93628,2.94375,2.93157,2.93231,42000000.0
2008-12-22 04:40:00,2.94185,2.94217,2.93301,2.93548,48900000.0
2008-12-22 04:45:00,2.93479,2.94103,2.93102,2.93951,47250000.0
2008-12-22 04:50:00,2.93442,2.93938,2.9292,2.9292,42140000.0
2008-12-22 04:55:00,2.92787,2.93642,2.92556,2.93246,44130000.0
2008-12-22 05:00:00,2.93173,2.93802,2.92829,2.93211,45380000.0
2008-12-22 05:05:00,2.93942,2.94069,2.93083,2.93991,52380000.0
2008-12-22 05:10:00,2.93267,2.94081,2.93134,2.93396,43390000.0
2008-12-22 05:15:00,2.9393,2.9393,2.9297,2.93218,37880000.0
2008-12-22 05:20:00,2.9324,2.93994,2.92935,2.93388,57750000.0
2008-12-22 05:25:00,2.93272,2.94279,2.93092,2.93558,50250000.0
2008-12-22 05:30:00,2.93652,2.94072,2.93051,2.93319,38750000.0
2008-12-22 05:35:00,2.93264,2.94053,2.93018,2.93508,41000000.0
2008-12-22 05:40:00,2.94259,2.94259,2.93426,2.94079,30880000.0
2008-12-22 05:45:00,2.93493,2.94002,2.93147,2.93799,46380000.0
2008-12-22 05:50:00,2.93449,2.94102,2.93013,2.93537,53130000.0
2008-12-22 05:55:00,2.932,2.93996,2.92806,2.93234,45500000.0
2008-12-22 06:00:00,2.93441,2.93915,2.9296,2.9296,59000000.0
2008-12-22 06:05:00,2.9322,2.94007,2.92929,2.93421,49130000.0
2008-12-22 06:10:00,2.93309,2.94155,2.93033,2.93495,46380000.0
2008-12-22 06:15:00,2.93451,2.94218,2.93209,2.94114,53250000.0
2008-12-22 06:20:00,2.9399,2.9401,2.93023,2.93262,46630000.0
2008-12-22 06:25:00,2.93387,2.94092,2.93068,2.93351,30380000.0
2008-12-22 06:30:00,2.93523,2.94353,2.93102,2.93319,51380000.0
2008-12-22 06:35:00,2.93333,2.94204,2.92526,2.94047,45880000.0
2008-12-22 06:40:00,2.93272,2.93889,2.92718,2.93347,44880000.0
2008-12-22 06:45:00,2.94082,2.94082,2.92836,2.93331,56010000.0
2008-12-22 06:50:00,2.93257,2.93944,2.92855,2.93159,45630000.0
2008-12-22 06:55:00,2.94054,2.94054,2.93082,2.93298,41750000.0
2008-12-22 07:00:00,2.93422,2.93984,2.93162,2.93267,48500000.0
2008-12-22 07:05:00,2.93137,2.93882,2.92964,2.93102,43250000.0
2008-12-22 07:10:00,2.93164,2.9384,2.92958,2.92963,33750000.0
2008-12-22 07:15:00,2.93219,2.93558,2.92346,2.93159,38000000.0
2008-12-22 07:20:00,2.93484,2.93693,2.92576,2.92656,46630000.0
2008-12-22 07:25:00,2.92971,2.9349,2.92531,2.92696,64880000.0
2008-12-22 07:30:00,2.92883,2.93402,2.92284,2.92284,49250000.0
2008-12-22 07:35:00,2.92988,2.93208,2.91924,2.92306,47510000.0
2008-12-22 07:40:00,2.92244,2.93164,2.92109,2.93164,44630000.0
2008-12-22 07:45:00,2.92773,2.93358,2.92117,2.92198,44630000.0
2008-12-22 07:50:00,2.92453,2.93073,2.92188,2.92615,33380000.0
2008-12-22 07:55:00,2.93286,2.93286,2.92156,2.92381,46250000.0
2008-12-22 08:00:00,2.92851,2.9368,2.92518,2.93444,47510000.0
2008-12-22 08:05:00,2.92692,2.93687,2.91957,2.92668,39760000.0
2008-12-22 08:10:00,2.92278,2.92991,2.91973,2.92956,40500000.0
2008-12-22 08:15:00,2.92925,2.93115,2.92547,2.93091,46380000.0
2008-12-22 08:20:00,2.92952,2.93134,2.92504,2.92706,44880000.0
2008-12-22 08:25:00,2.92986,2.93043,2.91551,2.92539,42750000.0
2008-12-22 08:30:00,2.92598,2.92791,2.91403,2.92359,44130000.0
2008-12-22 08:35:00,2.92829,2.92968,2.916,2.916,50000000.0
2008-12-22 08:40:00,2.92516,2.93422,2.91645,2.93153,46000000.0
2008-12-22 08:45:00,2.93366,2.93371,2.9257,2.93371,50000000.0
2008-12-22 08:50:00,2.93217,2.93463,2.92815,2.93088,51760000.0
2008-12-22 08:55:00,2.9309,2.93399,2.92769,2.92967,44500000.0
2008-12-22 09:00:00,2.9284,2.9306,2.92471,2.92985,48500000.0
2008-12-22 09:05:00,2.92889,2.93095,2.92705,2.92747,40130000.0
2008-12-22 09:10:00,2.92404,2.92806,2.90815,2.90934,45130000.0
2008-12-22 09:15:00,2.90535,2.91231,2.90143,2.90866,52760000.0
2008-12-22 09:20:00,2.90712,2.90712,2.90052,2.90298,50880000.0
2008-12-22 09:25:00,2.90181,2.9043,2.89754,2.90118,60750000.0
2008-12-22 09:30:00,2.89981,2.90089,2.88887,2.89381,37510000.0
2008-12-22 09:35:00,2.89516,2.90372,2.88897,2.90372,53500000.0
2008-12-22 09:40:00,2.90387,2.90404,2.89646,2.90063,50130000.0
2008-12-22 09:45:00,2.89942,2.90049,2.89309,2.89605,41380000.0
2008-12-22 09:50:00,2.89615,2.90024,2.89176,2.89898,40380000.0
2008-12-22 09:55:00,2.89928,2.90929,2.89499,2.905,50140000.0
2008-12-22 10:00:00,2.9056,2.90575,2.898,2.90285,54880000.0
2008-12-22 10:05:00,2.90409,2.90437,2.89539,2.89931,59010000.0
2008-12-22 10:10:00,2.90211,2.90354,2.89413,2.89693,39020000.0
2008-12-22 10:15:00,2.89692,2.9022,2.89567,2.89992,39140000.0
2008-12-22 10:20:00,2.89806,2.89836,2.89229,2.89613,42750000.0
2008-12-22 10:25:00,2.89718,2.89949,2.89146,2.89631,45000000.0
2008-12-22 10:30:00,2.89531,2.90001,2.89117,2.89863,49380000.0
2008-12-22 10:35:00,2.89866,2.90089,2.89533,2.90016,55380000.0
2008-12-22 10:40:00,2.89966,2.90019,2.88947,2.8932,48880000.0
2008-12-22 10:45:00,2.89449,2.90107,2.89015,2.89971,44880000.0
2008-12-22 10:50:00,2.89853,2.90483,2.8965,2.90224,36880000.0
2008-12-22 10:55:00,2.90343,2.90666,2.9014,2.90219,47500000.0
2008-12-22 11:00:00,2.90386,2.9063,2.89801,2.9063,50380000.0
2008-12-22 11:05:00,2.90597,2.90625,2.89609,2.90212,41750000.0
2008-12-22 11:10:00,2.90262,2.90381,2.89743,2.90041,54500000.0
2008-12-22 11:15:00,2.8999,2.90431,2.898,2.90186,50250000.0
2008-12-22 11:20:00,2.89953,2.90166,2.89204,2.8957,49130000.0
2008-12-22 11:25:00,2.89768,2.9031,2.89235,2.9011,47140000.0
2008-12-22 11:30:00,2.89824,2.90345,2.89022,2.89497,48250000.0
2008-12-22 11:35:00,2.89283,2.90707,2.89283,2.89762,39130000.0
2008-12-22 11:40:00,2.89715,2.907,2.8923,2.90533,41760000.0
2008-12-22 11:45:00,2.90582,2.91191,2.9036,2.90871,49380000.0
2008-12-22 11:50:00,2.90905,2.90905,2.90044,2.90404,43380000.0
2008-12-22 11:55:00,2.90497,2.90497,2.89849,2.90052,54500000.0
2008-12-22 12:00:00,2.89971,2.917,2.89898,2.9097,44150000.0
2008-12-22 12:05:00,2.91004,2.91293,2.90397,2.91099,43770000.0
2008-12-22 12:10:00,2.91162,2.91731,2.90494,2.91731,40130000.0
2008-12-22 12:15:00,2.91344,2.92034,2.91324,2.91956,46130000.0
2008-12-22 12:20:00,2.91748,2.92771,2.91416,2.9254,49130000.0
2008-12-22 12:25:00,2.92558,2.92727,2.91615,2.91648,50130000.0
2008-12-22 12:30:00,2.91629,2.92314,2.91543,2.9201,46510000.0
2008-12-22 12:35:00,2.91819,2.92902,2.91625,2.9269,40500000.0
2008-12-22 12:40:00,2.92614,2.93005,2.92258,2.92258,49640000.0
2008-12-22 12:45:00,2.92529,2.92913,2.92022,2.92745,40000000.0
2008-12-22 12:50:00,2.93025,2.93605,2.92526,2.93249,54500000.0
2008-12-22 12:55:00,2.93271,2.9397,2.93146,2.93483,46390000.0
2008-12-22 13:00:00,2.93726,2.93884,2.93188,2.93379,43130000.0
2008-12-22 13:05:00,2.93267,2.93631,2.9292,2.93301,37380000.0
2008-12-22 13:10:00,2.93445,2.93917,2.93142,2.93545,40880000.0
2008-12-22 13:15:00,2.93284,2.93841,2.9305,2.9366,40380000.0
2008-12-22 13:20:00,2.9319,2.93757,2.93184,2.93528,49500000.0
2008-12-22 13:25:00,2.93686,2.93981,2.93268,2.93514,48760000.0
2008-12-22 13:30:00,2.93325,2.94236,2.93306,2.94191,46010000.0
2008-12-22 13:35:00,2.94113,2.94311,2.93229,2.93865,49630000.0
2008-12-22 13:40:00,2.93749,2.93813,2.9277,2.92878,57000000.0
2008-12-22 13:45:00,2.93128,2.93494,2.92878,2.93319,44630000.0
2008-12-22 13:50:00,2.93055,2.93295,2.92212,2.92726,42140000.0
2008-12-22 13:55:00,2.9273,2.92872,2.92014,2.92014,38880000.0
2008-12-22 14:00:00,2.92571,2.92962,2.92348,2.92962,43880000.0
2008-12-22 14:05:00,2.92683,2.93122,2.92099,2.92564,49760000.0
2008-12-22 14:10:00,2.92659,2.93183,2.92181,2.92604,43260000.0
2008-12-22 14:15:00,2.92953,2.93519,2.92792,2.92792,42010000.0
2008-12-22 14:20:00,2.92854,2.93678,2.92789,2.93678,46750000.0
2008-12-22 14:25:00,2.93585,2.93658,2.92677,2.93186,40760000.0
2008-12-22 14:30:00,2.93117,2.93117,2.92401,2.9268,48520000.0
2008-12-22 14:35:00,2.92676,2.92713,2.91896,2.91896,52630000.0
2008-12-22 14:40:00,2.92251,2.92251,2.91051,2.91751,38630000.0
2008-12-22 14:45:00,2.91929,2.92365,2.91596,2.92351,50380000.0
2008-12-22 14:50:00,2.92151,2.92461,2.91713,2.92248,50630000.0
2008-12-22 14:55:00,2.9212,2.92359,2.91884,2.9215,53500000.0
2008-12-22 15:00:00,2.92024,2.9227,2.91659,2.91767,52510000.0
2008-12-22 15:05:00,2.92067,2.92397,2.91656,2.92397,49260000.0
2008-12-22 15:10:00,2.92388,2.92546,2.92008,2.92169,51250000.0
2008-12-22 15:15:00,2.9231,2.92591,2.91824,2.91824,52130000.0
2008-12-22 15:20:00,2.92104,2.92241,2.9154,2.91938,48640000.0
2008-12-22 15:25:00,2.91998,2.92424,2.91543,2.92056,45130000.0
2008-12-22 15:30:00,2.91935,2.92504,2.9175,2.91984,50500000.0
2008-12-22 15:35:00,2.91889,2.92316,2.91156,2.9149,46630000.0
2008-12-22 15:40:00,2.91933,2.92232,2.91461,2.91811,44250000.0
2008-12-22 15:45:00,2.91924,2.92651,2.91504,2.92489,53750000.0
2008-12-22 15:50:00,2.92444,2.92545,2.91198,2.91772,46510000.0
2008-12-22 15:55:00,2.9179,2.92108,2.91422,2.91871,44510000.0
2008-12-22 16:00:00,2.92029,2.92309,2.91439,2.92261,42640000.0
2008-12-22 16:05:00,2.92074,2.92539,2.91669,2.92347,47250000.0
2008-12-22 16:10:00,2.92204,2.92434,2.91575,2.92015,45630000.0
2008-12-22 16:15:00,2.91929,2.92636,2.91664,2.92159,44140000.0
2008-12-22 16:20:00,2.92477,2.92583,2.91558,2.9184,46010000.0
2008-12-22 16:25:00,2.91941,2.92636,2.91662,2.92636,46010000.0
2008-12-22 16:30:00,2.92607,2.92636,2.91863,2.924,49390000.0
2008-12-22 16:35:00,2.92484,2.92929,2.92151,2.92555,47890000.0
2008-12-22 16:40:00,2.92629,2.92629,2.91999,2.92421,41250000.0
2008-12-22 16:45:00,2.92267,2.92444,2.91807,2.9235,42000000.0
2008-12-22 16:50:00,2.9235,2.92671,2.91584,2.925,43380000.0
2008-12-22 16:55:00,2.92902,2.92902,2.92229,2.92554,42250000.0
2008-12-22 17:00:00,2.92304,2.92811,2.92171,2.9278,41250000.0
2008-12-22 17:05:00,2.92518,2.93605,2.9235,2.93414,50760000.0
2008-12-22 17:10:00,2.92969,2.938,2.92877,2.93156,36260000.0
2008-12-22 17:15:00,2.93567,2.93571,2.92756,2.93149,49130000.0
2008-12-22 17:20:00,2.93244,2.93736,2.93081,2.93724,47510000.0
2008-12-22 17:25:00,2.93736,2.93861,2.93277,2.9369,50250000.0
2008-12-22 17:30:00,2.93678,2.94221,2.93459,2.93722,41630000.0
2008-12-22 17:35:00,2.93761,2.94147,2.93604,2.93662,40510000.0
2008-12-22 17:40:00,2.93875,2.93882,2.93298,2.93882,45650000.0
2008-12-22 17:45:00,2.93851,2.94337,2.93304,2.94103,50640000.0
2008-12-22 17:50:00,2.9396,2.94414,2.93659,2.94323,50510000.0
2008-12-22 17:55:00,2.94256,2.95351,2.9396,2.95329,37880000.0
2008-12-22 18:00:00,2.95172,2.95416,2.94466,2.95416,51010000.0
2008-12-22 18:05:00,2.95421,2.95455,2.94795,2.95091,49890000.0
2008-12-22 18:10:00,2.95088,2.95394,2.94527,2.94826,37010000.0
2008-12-22 18:15:00,2.94681,2.95826,2.94374,2.95568,62500000.0
2008-12-22 18:20:00,2.95137,2.96532,2.95137,2.95967,48630000.0
2008-12-22 18:25:00,2.95843,2.96157,2.95301,2.95673,34250000.0
2008-12-22 18:30:00,2.95826,2.95963,2.94884,2.94997,54630000.0
2008-12-22 18:35:00,2.95536,2.95714,2.95016,2.95641,42150000.0
2008-12-22 18:40:00,2.95572,2.96108,2.95064,2.95935,55380000.0
2008-12-22 18:45:00,2.9575,2.95841,2.94965,2.9574,44380000.0
2008-12-22 18:50:00,2.95667,2.95667,2.94952,2.95121,50390000.0
2008-12-22 18:55:00,2.9489,2.95371,2.94586,2.95321,47390000.0
2008-12-22 19:00:00,2.95389,2.95717,2.94868,2.95606,49390000.0
2008-12-22 19:05:00,2.95599,2.95712,2.94816,2.95209,40000000.0
2008-12-22 19:10:00,2.95378,2.95574,2.95009,2.95227,43260000.0
2008-12-22 19:15:00,2.95116,2.95684,2.94888,2.94888,62770000.0
2008-12-22 19:20:00,2.95555,2.95892,2.9495,2.95892,44130000.0
2008-12-22 19:25:00,2.95791,2.95802,2.94997,2.95519,47630000.0
2008-12-22 19:30:00,2.9547,2.95663,2.94955,2.9539,56630000.0
2008-12-22 19:35:00,2.95454,2.95598,2.95066,2.95379,36500000.0
2008-12-22 19:40:00,2.95354,2.95402,2.94804,2.95265,38000000.0
2008-12-22 19:45:00,2.95197,2.95706,2.95101,2.95284,38880000.0
2008-12-22 19:50:00,2.95396,2.95568,2.94979,2.95498,45500000.0
2008-12-22 19:55:00,2.95491,2.95594,2.94862,2.95594,54500000.0
2008-12-22 20:00:00,2.95683,2.95755,2.95225,2.95495,42260000.0
2008-12-22 20:05:00,2.95585,2.95673,2.95079,2.95518,51880000.0
2008-12-22 20:10:00,2.95285,2.95686,2.94959,2.95447,47130000.0
2008-12-22 20:15:00,2.9552,2.95708,2.95037,2.95591,45390000.0
2008-12-22 20:20:00,2.95382,2.95924,2.95214,2.95499,57250000.0
2008-12-22 20:25:00,2.95778,2.96156,2.95169,2.9545,48260000.0
2008-12-22 20:30:00,2.95669,2.95941,2.95369,2.95893,46760000.0
2008-12-22 20:35:00,2.95791,2.95865,2.95228,2.95228,51630000.0
2008-12-22 20:40:00,2.95518,2.95888,2.95209,2.95616,57630000.0
2008-12-22 20:45:00,2.95705,2.96031,2.95255,2.95736,40630000.0
2008-12-22 20:50:00,2.95539,2.95968,2.95244,2.95682,45640000.0
2008-12-22 20:55:00,2.95584,2.96088,2.95209,2.9561,51510000.0
2008-12-22 21:00:00,2.95751,2.96068,2.95316,2.95623,58500000.0
2008-12-22 21:05:00,2.95593,2.95655,2.95099,2.95378,45630000.0
2008-12-22 21:10:00,2.95338,2.95708,2.94786,2.94786,41140000.0
2008-12-22 21:15:00,2.95035,2.95505,2.94703,2.95393,46250000.0
2008-12-22 21:20:00,2.95283,2.95441,2.9462,2.94987,46510000.0
2008-12-22 21:25:00,2.95468,2.9558,2.94949,2.95377,39000000.0
2008-12-22 21:30:00,2.95254,2.95542,2.94754,2.95274,46380000.0
2008-12-22 21:35:00,2.94876,2.95567,2.94687,2.9499,48250000.0
2008-12-22 21:40:00,2.95094,2.95335,2.94586,2.95126,39250000.0
2008-12-22 21:45:00,2.95095,2.95359,2.94848,2.95032,45260000.0
2008-12-22 21:50:00,2.95085,2.95397,2.94811,2.95397,33500000.0
2008-12-22 21:55:00,2.95336,2.9539,2.9471,2.9471,45510000.0
2008-12-22 22:00:00,2.95152,2.95442,2.94561,2.95246,56130000.0
2008-12-22 22:05:00,2.9512,2.95513,2.94676,2.95213,56130000.0
2008-12-22 22:10:00,2.95199,2.9552,2.94846,2.95213,74760000.0
2008-12-22 22:15:00,2.95173,2.95513,2.94883,2.95164,44380000.0
2008-12-22 22:20:00,2.95433,2.95483,2.94768,2.95142,45000000.0
2008-12-22 22:25:00,2.95331,2.95595,2.94988,2.95142,47510000.0
2008-12-22 22:30:00,2.95254,2.95521,2.94979,2.95229,45260000.0
2008-12-22 22:35:00,2.95347,2.95554,2.94764,2.95345,43380000.0
2008-12-22 22:40:00,2.95248,2.9549,2.94799,2.95341,48510000.0
2008-12-22 22:45:00,2.9509,2.9549,2.94467,2.95289,46510000.0
2008-12-22 22:50:00,2.95218,2.95441,2.94778,2.94778,46880000.0
2008-12-22 22:55:00,2.95305,2.95526,2.94921,2.95334,49510000.0
2008-12-22 23:00:00,2.95432,2.95504,2.9491,2.95211,43130000.0
2008-12-22 23:05:00,2.95302,2.95432,2.94805,2.95252,38380000.0
2008-12-22 23:10:00,2.95287,2.95562,2.95055,2.95421,51380000.0
2008-12-22 23:15:00,2.95349,2.95522,2.95028,2.95474,47770000.0
2008-12-22 23:20:00,2.95105,2.95505,2.9494,2.95309,33750000.0
2008-12-22 23:25:00,2.95395,2.95476,2.94722,2.95271,42390000.0
2008-12-22 23:30:00,2.94941,2.95572,2.94929,2.95401,38250000.0
2008-12-22 23:35:00,2.95531,2.95722,2.95193,2.95541,43750000.0
2008-12-22 23:40:00,2.95721,2.95769,2.95011,2.95552,40250000.0
2008-12-22 23:45:00,2.95353,2.95562,2.94713,2.95231,34380000.0
2008-12-22 23:50:00,2.95297,2.95689,2.95219,2.95496,45630000.0
2008-12-22 23:55:00,2.95536,2.95761,2.94989,2.95492,37000000.0
2008-12-23 00:00:00,2.95338,2.95683,2.94895,2.9537,42760000.0
2008-12-23 00:05:00,2.95567,2.95573,2.95054,2.95241,39630000.0
2008-12-23 00:10:00,2.95296,2.96064,2.95201,2.95848,50890000.0
2008-12-23 00:15:00,2.96107,2.96107,2.95681,2.9585,44000000.0
2008-12-23 00:20:00,2.9603,2.96089,2.95584,2.95627,35500000.0
2008-12-23 00:25:00,2.95575,2.95964,2.95359,2.95359,45750000.0
2008-12-23 00:30:00,2.95981,2.96135,2.9545,2.96053,49140000.0
2008-12-23 00:35:00,2.9591,2.96062,2.95455,2.96001,27000000.0
2008-12-23 00:40:00,2.95988,2.96069,2.95462,2.9605,39760000.0
2008-12-23 00:45:00,2.95721,2.9614,2.95625,2.95943,36770000.0
2008-12-23 00:50:00,2.95972,2.96176,2.95471,2.95996,40380000.0
2008-12-23 00:55:00,2.96106,2.96168,2.95536,2.95905,40520000.0
2008-12-23 01:00:00,2.95499,2.95916,2.9499,2.95631,38640000.0
2008-12-23 01:05:00,2.9554,2.95852,2.95263,2.95704,33260000.0
2008-12-23 01:10:00,2.95916,2.95916,2.9551,2.95824,8250000.0
2008-12-23 01:15:00,2.95938,2.96114,2.95533,2.96099,26020000.0
2008-12-23 01:20:00,2.96013,2.96013,2.95409,2.95846,32880000.0
2008-12-23 01:25:00,2.95798,2.96109,2.95613,2.95613,18000000.0
2008-12-23 01:30:00,2.95514,2.96087,2.95293,2.95744,67010000.0
2008-12-23 01:35:00,2.96115,2.96241,2.95708,2.95877,43010000.0
2008-12-23 01:40:00,2.95775,2.95954,2.95409,2.95556,41380000.0
2008-12-23 01:45:00,2.95783,2.95848,2.95174,2.9565,28000000.0
2008-12-23 01:50:00,2.9571,2.95995,2.95358,2.95571,26750000.0
2008-12-23 01:55:00,2.95494,2.9574,2.95156,2.95709,16250000.0
2008-12-23 02:00:00,2.95556,2.95735,2.95265,2.95462,30000000.0
2008-12-23 02:05:00,2.95402,2.95745,2.95238,2.95454,33380000.0
2008-12-23 02:10:00,2.95583,2.95731,2.95059,2.95521,56650000.0
2008-12-23 02:15:00,2.95668,2.95936,2.95143,2.95638,46760000.0
2008-12-23 02:20:00,2.95501,2.95728,2.95072,2.95463,35760000.0
2008-12-23 02:25:00,2.95177,2.95515,2.9487,2.95282,31140000.0
2008-12-23 02:30:00,2.95337,2.95602,2.9491,2.95467,61010000.0
2008-12-23 02:35:00,2.95044,2.95605,2.94942,2.95347,43130000.0
2008-12-23 02:40:00,2.95525,2.95658,2.94782,2.95658,54880000.0
2008-12-23 02:45:00,2.95717,2.9582,2.95233,2.9577,46000000.0
2008-12-23 02:50:00,2.95832,2.95836,2.9544,2.95738,22500000.0
2008-12-23 02:55:00,2.95671,2.95911,2.95626,2.9569,20380000.0
2008-12-23 03:00:00,2.95497,2.95796,2.95283,2.95591,32500000.0
2008-12-23 03:05:00,2.95647,2.95722,2.95164,2.95471,60630000.0
2008-12-23 03:10:00,2.95436,2.95862,2.9515,2.95629,50630000.0
2008-12-23 03:15:00,2.95672,2.95909,2.95269,2.95687,38630000.0
2008-12-23 03:20:00,2.95546,2.95785,2.94974,2.95455,48510000.0
2008-12-23 03:25:00,2.95449,2.95838,2.95202,2.95715,35250000.0
2008-12-23 03:30:00,2.9576,2.95863,2.95241,2.95747,38630000.0
2008-12-23 03:35:00,2.95715,2.95907,2.9548,2.95826,39380000.0
2008-12-23 03:40:00,2.95419,2.95935,2.95412,2.9567,40380000.0
2008-12-23 03:45:00,2.95693,2.95936,2.95421,2.95624,41630000.0
2008-12-23 03:50:00,2.95347,2.95923,2.95331,2.95749,40000000.0
2008-12-23 03:55:00,2.95795,2.95795,2.94983,2.95305,45500000.0
2008-12-23 04:00:00,2.95304,2.95518,2.95098,2.9522,38380000.0
2008-12-23 04:05:00,2.95267,2.955,2.94989,2.95362,39380000.0
2008-12-23 04:10:00,2.95085,2.95375,2.94621,2.95073,47630000.0
2008-12-23 04:15:00,2.95323,2.95352,2.94785,2.95154,50630000.0
2008-12-23 04:20:00,2.95286,2.95408,2.94953,2.95021,49380000.0
2008-12-23 04:25:00,2.95272,2.95585,2.94793,2.94947,46750000.0
2008-12-23 04:30:00,2.94903,2.95241,2.94451,2.94574,40250000.0
2008-12-23 04:35:00,2.95202,2.95285,2.94609,2.94941,40500000.0
2008-12-23 04:40:00,2.95161,2.95353,2.94676,2.95313,53130000.0
2008-12-23 04:45:00,2.95267,2.95449,2.94768,2.95206,42130000.0
2008-12-23 04:50:00,2.95157,2.95343,2.94705,2.95005,45750000.0
2008-12-23 04:55:00,2.94998,2.95349,2.94773,2.95265,38130000.0
2008-12-23 05:00:00,2.95315,2.95341,2.94889,2.951,49380000.0
2008-12-23 05:05:00,2.95233,2.95279,2.94715,2.9495,53630000.0
2008-12-23 05:10:00,2.9512,2.95134,2.94522,2.95031,48250000.0
2008-12-23 05:15:00,2.94943,2.95171,2.94561,2.94887,44250000.0
2008-12-23 05:20:00,2.95114,2.95219,2.94549,2.94549,48880000.0
2008-12-23 05:25:00,2.94623,2.9511,2.94529,2.95019,44890000.0
2008-12-23 05:30:00,2.95057,2.95155,2.94537,2.94894,38760000.0
2008-12-23 05:35:00,2.94857,2.95081,2.94248,2.95001,49380000.0
2008-12-23 05:40:00,2.94868,2.95155,2.94497,2.95023,34640000.0
2008-12-23 05:45:00,2.95061,2.95122,2.94664,2.94791,43630000.0
2008-12-23 05:50:00,2.94823,2.95031,2.94276,2.94748,45260000.0
2008-12-23 05:55:00,2.94573,2.94952,2.94195,2.94824,36380000.0
2008-12-23 06:00:00,2.94186,2.94846,2.94186,2.94217,51750000.0
2008-12-23 06:05:00,2.94587,2.94855,2.94243,2.94848,34250000.0
2008-12-23 06:10:00,2.94694,2.949,2.9448,2.94736,53000000.0
2008-12-23 06:15:00,2.94891,2.94975,2.94484,2.94975,45010000.0
2008-12-23 06:20:00,2.94935,2.94962,2.94412,2.94787,52880000.0
2008-12-23 06:25:00,2.94863,2.95122,2.94463,2.95105,44500000.0
2008-12-23 06:30:00,2.95054,2.95216,2.94642,2.95007,50500000.0
2008-12-23 06:35:00,2.95017,2.95337,2.94685,2.95337,50880000.0
2008-12-23 06:40:00,2.95223,2.95592,2.94943,2.95527,41000000.0
2008-12-23 06:45:00,2.95481,2.95663,2.94976,2.95397,51380000.0
2008-12-23 06:50:00,2.95275,2.95616,2.94882,2.95153,41260000.0
2008-12-23 06:55:00,2.95362,2.95672,2.9503,2.95395,46000000.0
2008-12-23 07:00:00,2.95337,2.9562,2.94916,2.9553,44880000.0
2008-12-23 07:05:00,2.95184,2.9562,2.95128,2.95172,49130000.0
2008-12-23 07:10:00,2.95183,2.95578,2.94949,2.95529,44000000.0
2008-12-23 07:15:00,2.95498,2.95567,2.9501,2.95259,43000000.0
2008-12-23 07:20:00,2.95171,2.95529,2.94905,2.9531,44630000.0
2008-12-23 07:25:00,2.95372,2.95598,2.9493,2.95454,69380000.0
2008-12-23 07:30:00,2.95221,2.9566,2.94905,2.95372,53260000.0
2008-12-23 07:35:00,2.95332,2.95589,2.94953,2.95501,50000000.0
2008-12-23 07:40:00,2.95398,2.95672,2.95043,2.95611,48750000.0
2008-12-23 07:45:00,2.9497,2.95682,2.94873,2.94973,29630000.0
2008-12-23 07:50:00,2.95204,2.95236,2.94624,2.95236,44380000.0
2008-12-23 07:55:00,2.95041,2.95261,2.9422,2.94847,49000000.0
2008-12-23 08:00:00,2.94776,2.95223,2.94142,2.94976,49000000.0
2008-12-23 08:05:00,2.94923,2.95232,2.94482,2.95021,39500000.0
2008-12-23 08:10:00,2.94445,2.94945,2.94247,2.94759,46270000.0
2008-12-23 08:15:00,2.94776,2.9491,2.94407,2.94881,47140000.0
2008-12-23 08:20:00,2.94657,2.9512,2.94565,2.94814,45900000.0
2008-12-23 08:25:00,2.94831,2.9507,2.94435,2.94931,46380000.0
2008-12-23 08:30:00,2.94905,2.94957,2.94276,2.94436,43380000.0
2008-12-23 08:35:00,2.94544,2.94754,2.94252,2.94252,44140000.0
2008-12-23 08:40:00,2.94278,2.94941,2.94278,2.94693,38750000.0
2008-12-23 08:45:00,2.94784,2.95235,2.94198,2.95235,49380000.0
2008-12-23 08:50:00,2.95241,2.95241,2.94573,2.95158,40000000.0
2008-12-23 08:55:00,2.94826,2.95357,2.94592,2.94838,48380000.0
2008-12-23 09:00:00,2.95087,2.95087,2.94525,2.94998,44260000.0
2008-12-23 09:05:00,2.94845,2.95282,2.94828,2.95034,45250000.0
2008-12-23 09:10:00,2.94788,2.95179,2.94555,2.95114,41750000.0
2008-12-23 09:15:00,2.95176,2.95176,2.94321,2.94547,48380000.0
2008-12-23 09:20:00,2.94784,2.95504,2.94372,2.95497,51390000.0
2008-12-23 09:25:00,2.95543,2.95843,2.94671,2.94969,54380000.0
2008-12-23 09:30:00,2.95124,2.95124,2.94347,2.94528,44020000.0
2008-12-23 09:35:00,2.94726,2.94739,2.93742,2.94178,48750000.0
2008-12-23 09:40:00,2.94145,2.94391,2.93804,2.94164,45750000.0
2008-12-23 09:45:00,2.94129,2.94244,2.93482,2.94244,40010000.0
2008-12-23 09:50:00,2.94063,2.94288,2.93689,2.94114,35880000.0
2008-12-23 09:55:00,2.94178,2.94338,2.93063,2.93454,56130000.0
2008-12-23 10:00:00,2.93614,2.93734,2.92812,2.93245,54630000.0
2008-12-23 10:05:00,2.93186,2.93364,2.9213,2.92425,46510000.0
2008-12-23 10:10:00,2.9262,2.92704,2.91584,2.91957,46630000.0
2008-12-23 10:15:00,2.91646,2.92343,2.91594,2.92083,42010000.0
2008-12-23 10:20:00,2.92177,2.92347,2.91652,2.91855,40500000.0
2008-12-23 10:25:00,2.92111,2.92505,2.91717,2.92485,45130000.0
2008-12-23 10:30:00,2.92292,2.9265,2.91973,2.92362,44380000.0
2008-12-23 10:35:00,2.9253,2.92663,2.92038,2.92459,53260000.0
2008-12-23 10:40:00,2.92505,2.93001,2.91933,2.92759,47020000.0
2008-12-23 10:45:00,2.93034,2.93485,2.92536,2.92794,47640000.0
2008-12-23 10:50:00,2.92904,2.93567,2.92887,2.9332,38880000.0
2008-12-23 10:55:00,2.93502,2.9458,2.93373,2.94303,48880000.0
2008-12-23 11:00:00,2.94384,2.94476,2.93666,2.94013,45760000.0
2008-12-23 11:05:00,2.94069,2.9433,2.93675,2.93832,43880000.0
2008-12-23 11:10:00,2.94048,2.94153,2.9369,2.93962,55000000.0
2008-12-23 11:15:00,2.94182,2.94682,2.93889,2.94649,45630000.0
2008-12-23 11:20:00,2.9453,2.94699,2.93928,2.94455,56880000.0
2008-12-23 11:25:00,2.94296,2.94564,2.94053,2.94318,53510000.0
2008-12-23 11:30:00,2.94356,2.94586,2.93984,2.94495,49510000.0
2008-12-23 11:35:00,2.94231,2.94641,2.93997,2.94312,39000000.0
2008-12-23 11:40:00,2.94171,2.94565,2.93968,2.94224,49630000.0
2008-12-23 11:45:00,2.94441,2.9463,2.93549,2.93966,42250000.0
2008-12-23 11:50:00,2.94221,2.94555,2.93577,2.94555,41260000.0
2008-12-23 11:55:00,2.94442,2.9464,2.94012,2.9457,43880000.0
2008-12-23 12:00:00,2.94574,2.94759,2.94016,2.94226,42630000.0
2008-12-23 12:05:00,2.94222,2.9456,2.9379,2.94152,37000000.0
2008-12-23 12:10:00,2.94342,2.9464,2.93822,2.94574,47880000.0
2008-12-23 12:15:00,2.94352,2.94579,2.93644,2.94478,49130000.0
2008-12-23 12:20:00,2.94317,2.94989,2.93928,2.94691,50890000.0
2008-12-23 12:25:00,2.94778,2.95245,2.94409,2.94519,51510000.0
2008-12-23 12:30:00,2.94839,2.94986,2.94212,2.94754,40260000.0
2008-12-23 12:35:00,2.94765,2.9495,2.9414,2.94723,43270000.0
2008-12-23 12:40:00,2.94359,2.9475,2.93944,2.94298,47630000.0
2008-12-23 12:45:00,2.94623,2.94623,2.94098,2.9437,40630000.0
2008-12-23 12:50:00,2.94337,2.94401,2.93749,2.94335,49630000.0
2008-12-23 12:55:00,2.9397,2.94374,2.93597,2.93884,53880000.0
2008-12-23 13:00:00,2.94018,2.94308,2.93493,2.93745,52770000.0
2008-12-23 13:05:00,2.93643,2.94228,2.93393,2.93977,40000000.0
2008-12-23 13:10:00,2.94051,2.94515,2.93776,2.94267,48760000.0
2008-12-23 13:15:00,2.94217,2.94549,2.93768,2.94353,45510000.0
2008-12-23 13:20:00,2.93728,2.94343,2.93728,2.94276,57140000.0
2008-12-23 13:25:00,2.94215,2.94559,2.93819,2.94183,50630000.0
2008-12-23 13:30:00,2.94037,2.94582,2.93977,2.94404,41380000.0
2008-12-23 13:35:00,2.94293,2.94387,2.93277,2.94115,50380000.0
2008-12-23 13:40:00,2.94127,2.94553,2.93553,2.941,51630000.0
2008-12-23 13:45:00,2.94258,2.94449,2.93674,2.94204,44890000.0
2008-12-23 13:50:00,2.9396,2.94484,2.93813,2.94254,45380000.0
2008-12-23 13:55:00,2.94301,2.94385,2.93383,2.93383,53000000.0
2008-12-23 14:00:00,2.94099,2.94265,2.93591,2.94088,42500000.0
2008-12-23 14:05:00,2.94046,2.94214,2.93623,2.93849,42900000.0
2008-12-23 14:10:00,2.93792,2.93905,2.93142,2.93142,44260000.0
2008-12-23 14:15:00,2.9358,2.93604,2.92816,2.92816,39630000.0
2008-12-23 14:20:00,2.92859,2.93558,2.92747,2.93286,42000000.0
2008-12-23 14:25:00,2.93431,2.93431,2.9256,2.93196,44630000.0
2008-12-23 14:30:00,2.93277,2.93437,2.92672,2.93163,48750000.0
2008-12-23 14:35:00,2.9306,2.93589,2.92819,2.93355,47890000.0
2008-12-23 14:40:00,2.93412,2.94034,2.92834,2.9387,38880000.0
2008-12-23 14:45:00,2.93995,2.94268,2.93474,2.93863,49140000.0
2008-12-23 14:50:00,2.93549,2.94066,2.93071,2.93705,53010000.0
2008-12-23 14:55:00,2.93734,2.94181,2.93273,2.93703,52650000.0
2008-12-23 15:00:00,2.93856,2.93884,2.93072,2.93169,55770000.0
2008-12-23 15:05:00,2.93724,2.93724,2.91815,2.92165,43380000.0
2008-12-23 15:10:00,2.92483,2.92722,2.91905,2.92372,46880000.0
2008-12-23 15:15:00,2.92586,2.92764,2.92124,2.92124,44250000.0
2008-12-23 15:20:00,2.92584,2.9296,2.91879,2.92483,44760000.0
2008-12-23 15:25:00,2.92427,2.93045,2.92348,2.9255,46130000.0
2008-12-23 15:30:00,2.92321,2.92601,2.91604,2.92054,43630000.0
2008-12-23 15:35:00,2.92196,2.92692,2.91832,2.92074,43890000.0
2008-12-23 15:40:00,2.92345,2.92605,2.91684,2.91969,47880000.0
2008-12-23 15:45:00,2.92384,2.92585,2.91848,2.92435,52380000.0
2008-12-23 15:50:00,2.92462,2.92532,2.91884,2.92331,47630000.0
2008-12-23 15:55:00,2.92361,2.92426,2.9185,2.92259,38380000.0
2008-12-23 16:00:00,2.92188,2.92508,2.91925,2.92028,47000000.0
2008-12-23 16:05:00,2.92204,2.92425,2.91542,2.92224,40390000.0
2008-12-23 16:10:00,2.91959,2.92326,2.91499,2.91952,46760000.0
2008-12-23 16:15:00,2.92024,2.92567,2.91934,2.92093,48760000.0
2008-12-23 16:20:00,2.92447,2.92767,2.92024,2.92445,37130000.0
2008-12-23 16:25:00,2.92416,2.92582,2.91675,2.92118,48260000.0
2008-12-23 16:30:00,2.92235,2.92338,2.91747,2.92289,50000000.0
2008-12-23 16:35:00,2.92465,2.92633,2.91781,2.92493,48250000.0
2008-12-23 16:40:00,2.92559,2.92722,2.91969,2.92326,38510000.0
2008-12-23 16:45:00,2.92617,2.92617,2.92015,2.92498,40880000.0
2008-12-23 16:50:00,2.92591,2.92591,2.91899,2.92191,33000000.0
2008-12-23 16:55:00,2.92626,2.92998,2.92037,2.92881,44010000.0
2008-12-23 17:00:00,2.92819,2.92973,2.92373,2.92738,35130000.0
2008-12-23 17:05:00,2.9264,2.93232,2.9233,2.93232,52260000.0
2008-12-23 17:10:00,2.92915,2.9388,2.92915,2.93104,47000000.0
2008-12-23 17:15:00,2.93387,2.93726,2.93036,2.93348,50130000.0
2008-12-23 17:20:00,2.93601,2.93924,2.93448,2.93797,44760000.0
2008-12-23 17:25:00,2.93732,2.94144,2.93362,2.94066,45500000.0
2008-12-23 17:30:00,2.94057,2.94087,2.93463,2.93463,46260000.0
2008-12-23 17:35:00,2.93231,2.93875,2.93192,2.93752,43010000.0
2008-12-23 17:40:00,2.93834,2.94373,2.93533,2.93814,49380000.0
2008-12-23 17:45:00,2.93859,2.94351,2.93239,2.93912,41760000.0
2008-12-23 17:50:00,2.93819,2.94284,2.93465,2.93886,45280000.0
2008-12-23 17:55:00,2.93716,2.94132,2.93138,2.93743,34630000.0
2008-12-23 18:00:00,2.93816,2.93905,2.93017,2.93781,49260000.0
2008-12-23 18:05:00,2.9373,2.93857,2.93194,2.93377,44400000.0
2008-12-23 18:10:00,2.93481,2.94549,2.93475,2.94324,41130000.0
2008-12-23 18:15:00,2.94469,2.94469,2.92783,2.93316,58500000.0
2008-12-23 18:20:00,2.93147,2.93838,2.92927,2.93644,43630000.0
2008-12-23 18:25:00,2.93502,2.93856,2.93016,2.9321,35630000.0
2008-12-23 18:30:00,2.93324,2.93447,2.92131,2.9233,61900000.0
2008-12-23 18:35:00,2.92645,2.93457,2.92147,2.9289,43380000.0
2008-12-23 18:40:00,2.92909,2.93108,2.92388,2.9296,53400000.0
2008-12-23 18:45:00,2.92849,2.93606,2.92325,2.93391,47890000.0
2008-12-23 18:50:00,2.93307,2.93793,2.92999,2.93477,43260000.0
2008-12-23 18:55:00,2.93397,2.93717,2.92791,2.93319,45510000.0
2008-12-23 19:00:00,2.93483,2.93521,2.9232,2.93176,46000000.0
2008-12-23 19:05:00,2.93489,2.93651,2.92822,2.93579,44250000.0
2008-12-23 19:10:00,2.93428,2.93965,2.92894,2.92916,48260000.0
2008-12-23 19:15:00,2.93293,2.9375,2.92445,2.92805,56890000.0
2008-12-23 19:20:00,2.93547,2.93583,2.92449,2.93417,47380000.0
2008-12-23 19:25:00,2.93252,2.93647,2.93026,2.93558,45010000.0
2008-12-23 19:30:00,2.93428,2.9365,2.9289,2.93282,43010000.0
2008-12-23 19:35:00,2.93437,2.93542,2.92868,2.93394,37510000.0
2008-12-23 19:40:00,2.93479,2.9373,2.93062,2.93664,40750000.0
2008-12-23 19:45:00,2.93434,2.93794,2.93135,2.93172,36380000.0
2008-12-23 19:50:00,2.93481,2.9372,2.92961,2.93592,51130000.0
2008-12-23 19:55:00,2.93405,2.93794,2.93105,2.93547,59250000.0
2008-12-23 20:00:00,2.93552,2.94066,2.93393,2.93851,51510000.0
2008-12-23 20:05:00,2.93912,2.94029,2.93272,2.93699,52760000.0
2008-12-23 20:10:00,2.93567,2.93822,2.93111,2.93768,40000000.0
2008-12-23 20:15:00,2.93476,2.93908,2.93125,2.93777,49130000.0
2008-12-23 20:20:00,2.93425,2.94001,2.93409,2.93409,47260000.0
2008-12-23 20:25:00,2.93815,2.93962,2.93271,2.93723,50760000.0
2008-12-23 20:30:00,2.93976,2.94713,2.93487,2.94518,43130000.0
2008-12-23 20:35:00,2.94666,2.94743,2.93967,2.94229,43130000.0
2008-12-23 20:40:00,2.94387,2.94646,2.9378,2.94595,68010000.0
2008-12-23 20:45:00,2.94624,2.94647,2.93005,2.93276,37750000.0
2008-12-23 20:50:00,2.93453,2.93601,2.92857,2.93258,46760000.0
2008-12-23 20:55:00,2.93367,2.93561,2.92647,2.93209,57260000.0
2008-12-23 21:00:00,2.93214,2.93334,2.92734,2.93147,43010000.0
2008-12-23 21:05:00,2.93243,2.93462,2.92833,2.92955,41630000.0
2008-12-23 21:10:00,2.93079,2.93382,2.92723,2.92792,39750000.0
2008-12-23 21:15:00,2.93097,2.93481,2.92731,2.93177,37000000.0
2008-12-23 21:20:00,2.93253,2.93491,2.92728,2.93007,41380000.0
2008-12-23 21:25:00,2.9328,2.93453,2.92885,2.93453,40770000.0
2008-12-23 21:30:00,2.9334,2.93513,2.92978,2.93468,39390000.0
2008-12-23 21:35:00,2.92964,2.93622,2.92923,2.93243,51630000.0
2008-12-23 21:40:00,2.93333,2.9348,2.92921,2.93245,39640000.0
2008-12-23 21:45:00,2.93355,2.93377,2.92887,2.92921,48260000.0
2008-12-23 21:50:00,2.92989,2.93369,2.92696,2.93262,33380000.0
2008-12-23 21:55:00,2.93228,2.93535,2.92887,2.9289,39750000.0
2008-12-23 22:00:00,2.93432,2.93552,2.92882,2.93319,53510000.0
2008-12-23 22:05:00,2.93197,2.93548,2.9288,2.93347,59500000.0
2008-12-23 22:10:00,2.93429,2.93675,2.92918,2.93467,64390000.0
2008-12-23 22:15:00,2.93308,2.93643,2.92922,2.93311,44130000.0
2008-12-23 22:20:00,2.93404,2.93579,2.92331,2.93289,43510000.0
2008-12-23 22:25:00,2.93458,2.9369,2.92961,2.93246,56630000.0
2008-12-23 22:30:00,2.934,2.93632,2.93,2.93279,47130000.0
2008-12-23 22:35:00,2.93469,2.93544,2.92905,2.93482,41500000.0
2008-12-23 22:40:00,2.93164,2.93568,2.92778,2.93359,41130000.0
2008-12-23 22:45:00,2.9344,2.93484,2.92594,2.93194,52000000.0
2008-12-23 22:50:00,2.93347,2.93408,2.92898,2.9327,42630000.0
2008-12-23 22:55:00,2.93108,2.93825,2.92927,2.93825,46250000.0
2008-12-23 23:00:00,2.93788,2.9382,2.93148,2.93382,44130000.0
2008-12-23 23:05:00,2.93542,2.93683,2.92957,2.93554,42630000.0
2008-12-23 23:10:00,2.93477,2.93645,2.93193,2.93568,55750000.0
2008-12-23 23:15:00,2.93414,2.93584,2.92832,2.93414,36010000.0
2008-12-23 23:20:00,2.93336,2.9458,2.93034,2.93932,34500000.0
2008-12-23 23:25:00,2.94329,2.94329,2.93424,2.93809,43760000.0
2008-12-23 23:30:00,2.9342,2.94259,2.93344,2.93638,40510000.0
2008-12-23 23:35:00,2.93658,2.94202,2.93346,2.9417,32880000.0
2008-12-23 23:40:00,2.93988,2.94284,2.93698,2.94146,33750000.0
2008-12-23 23:45:00,2.94078,2.9437,2.93504,2.93828,25880000.0
2008-12-23 23:50:00,2.94079,2.94245,2.93613,2.93967,39500000.0
2008-12-23 23:55:00,2.9392,2.94391,2.93726,2.94028,41510000.0
2008-12-24 00:00:00,2.94337,2.94541,2.94103,2.94455,41250000.0
2008-12-24 00:05:00,2.94453,2.946,2.94003,2.94532,38630000.0
2008-12-24 00:10:00,2.9461,2.94618,2.93928,2.94286,49130000.0
2008-12-24 00:15:00,2.94484,2.94506,2.9396,2.9411,48000000.0
2008-12-24 00:20:00,2.94376,2.94376,2.93632,2.93918,41500000.0
2008-12-24 00:25:00,2.94093,2.94192,2.93712,2.94053,14000000.0
2008-12-24 00:30:00,2.94241,2.94241,2.9355,2.94121,53380000.0
2008-12-24 00:35:00,2.94067,2.94297,2.93674,2.94052,31500000.0
2008-12-24 00:40:00,2.94293,2.94293,2.93662,2.94021,33250000.0
2008-12-24 00:45:00,2.94004,2.94267,2.93647,2.94025,34000000.0
2008-12-24 00:50:00,2.94298,2.94449,2.93704,2.94348,52250000.0
2008-12-24 00:55:00,2.94305,2.94447,2.93801,2.94371,43880000.0
2008-12-24 01:00:00,2.9401,2.94514,2.93731,2.94107,38880000.0
2008-12-24 01:05:00,2.94019,2.94543,2.9383,2.94543,37750000.0
2008-12-24 01:10:00,2.94269,2.94514,2.94004,2.94263,47140000.0
2008-12-24 01:15:00,2.94347,2.94527,2.93932,2.94142,26250000.0
2008-12-24 01:20:00,2.94333,2.94429,2.93782,2.94291,30630000.0
2008-12-24 01:25:00,2.94078,2.94306,2.93724,2.93906,49020000.0
2008-12-24 01:30:00,2.93934,2.94383,2.93529,2.94123,51630000.0
2008-12-24 01:35:00,2.94165,2.94313,2.93611,2.9414,45510000.0
2008-12-24 01:40:00,2.93938,2.94204,2.93697,2.94102,36880000.0
2008-12-24 01:45:00,2.94215,2.94302,2.9371,2.94035,34750000.0
2008-12-24 01:50:00,2.94007,2.94255,2.93635,2.93791,37130000.0
2008-12-24 01:55:00,2.94044,2.94192,2.9359,2.94125,35250000.0
2008-12-24 02:00:00,2.94065,2.94281,2.93684,2.93959,45510000.0
2008-12-24 02:05:00,2.94088,2.94164,2.93582,2.93779,45390000.0
2008-12-24 02:10:00,2.94006,2.94006,2.9328,2.93714,49260000.0
2008-12-24 02:15:00,2.93582,2.93932,2.93474,2.93836,19380000.0
2008-12-24 02:20:00,2.93936,2.94004,2.93518,2.9374,36760000.0
2008-12-24 02:25:00,2.9373,2.93859,2.93248,2.93859,41750000.0
2008-12-24 02:30:00,2.93689,2.94074,2.9332,2.939,60250000.0
2008-12-24 02:35:00,2.93624,2.93976,2.93272,2.93659,35000000.0
2008-12-24 02:40:00,2.93987,2.94028,2.93535,2.94027,44140000.0
2008-12-24 02:45:00,2.93924,2.9403,2.93459,2.93961,51880000.0
2008-12-24 02:50:00,2.93853,2.94064,2.93536,2.93869,30500000.0
2008-12-24 02:55:00,2.9402,2.94167,2.93577,2.93916,58130000.0
2008-12-24 03:00:00,2.94034,2.94133,2.93576,2.93853,38380000.0
2008-12-24 03:05:00,2.94118,2.94162,2.93576,2.93999,47630000.0
2008-12-24 03:10:00,2.93958,2.94199,2.93499,2.93908,52250000.0
2008-12-24 03:15:00,2.93698,2.94189,2.93505,2.93967,36750000.0
2008-12-24 03:20:00,2.94032,2.94091,2.93321,2.93585,46500000.0
2008-12-24 03:25:00,2.93935,2.93997,2.93453,2.93922,40250000.0
2008-12-24 03:30:00,2.93648,2.93936,2.93352,2.93577,51140000.0
2008-12-24 03:35:00,2.93824,2.94046,2.93541,2.9371,48750000.0
2008-12-24 03:40:00,2.93614,2.94098,2.93536,2.93742,37630000.0
2008-12-24 03:45:00,2.94074,2.94154,2.9374,2.94066,43510000.0
2008-12-24 03:50:00,2.9369,2.9412,2.93581,2.94108,39250000.0
2008-12-24 03:55:00,2.94075,2.94147,2.93511,2.94093,38760000.0
2008-12-24 04:00:00,2.94044,2.94063,2.93661,2.93765,39750000.0
2008-12-24 04:05:00,2.93987,2.94051,2.9326,2.93901,38250000.0
2008-12-24 04:10:00,2.936,2.94037,2.93511,2.94037,50760000.0
2008-12-24 04:15:00,2.94056,2.94128,2.93463,2.93825,48630000.0
2008-12-24 04:20:00,2.93989,2.93989,2.93519,2.9378,43250000.0
2008-12-24 04:25:00,2.9393,2.94059,2.93566,2.9388,47760000.0
2008-12-24 04:30:00,2.93638,2.9399,2.93183,2.93515,40130000.0
2008-12-24 04:35:00,2.9386,2.93923,2.93375,2.93436,41640000.0
2008-12-24 04:40:00,2.93959,2.94002,2.93445,2.93729,44630000.0
2008-12-24 04:45:00,2.93638,2.93769,2.93265,2.93661,43500000.0
2008-12-24 04:50:00,2.9373,2.93873,2.93208,2.93824,40890000.0
2008-12-24 04:55:00,2.93685,2.93906,2.93475,2.93797,40880000.0
2008-12-24 05:00:00,2.93694,2.93928,2.93423,2.9369,31130000.0
2008-12-24 05:05:00,2.93951,2.94084,2.93277,2.93867,44380000.0
2008-12-24 05:10:00,2.93693,2.93879,2.93343,2.93343,27250000.0
2008-12-24 05:15:00,2.9389,2.93996,2.93531,2.93879,34260000.0
2008-12-24 05:20:00,2.93918,2.94015,2.93459,2.9357,54630000.0
2008-12-24 05:25:00,2.93701,2.93947,2.93476,2.93877,54880000.0
2008-12-24 05:30:00,2.93818,2.93926,2.9335,2.93874,45500000.0
2008-12-24 05:35:00,2.93682,2.93999,2.93355,2.93911,46880000.0
2008-12-24 05:40:00,2.93744,2.93958,2.93175,2.93883,43380000.0
2008-12-24 05:45:00,2.93824,2.9386,2.93498,2.93681,47000000.0
2008-12-24 05:50:00,2.93845,2.94104,2.93251,2.94104,48250000.0
2008-12-24 05:55:00,2.93769,2.94128,2.93436,2.94051,39500000.0
2008-12-24 06:00:00,2.93467,2.94153,2.93438,2.93497,54500000.0
2008-12-24 06:05:00,2.93823,2.94412,2.93669,2.94182,42130000.0
2008-12-24 06:10:00,2.93961,2.94177,2.9372,2.94101,36510000.0
2008-12-24 06:15:00,2.94047,2.94165,2.93612,2.94141,41130000.0
2008-12-24 06:20:00,2.93872,2.94117,2.93544,2.93724,59750000.0
2008-12-24 06:25:00,2.94158,2.94204,2.93645,2.93925,45630000.0
2008-12-24 06:30:00,2.93891,2.94168,2.93563,2.93723,35130000.0
2008-12-24 06:35:00,2.94072,2.94188,2.93677,2.94013,48140000.0
2008-12-24 06:40:00,2.94195,2.94346,2.93733,2.94005,47130000.0
2008-12-24 06:45:00,2.94228,2.94228,2.93519,2.94075,51380000.0
2008-12-24 06:50:00,2.94022,2.9417,2.9343,2.9377,44130000.0
2008-12-24 06:55:00,2.94196,2.94196,2.93661,2.94124,52750000.0
2008-12-24 07:00:00,2.94159,2.94253,2.93723,2.94168,36760000.0
2008-12-24 07:05:00,2.93781,2.94241,2.93644,2.93842,48630000.0
2008-12-24 07:10:00,2.94066,2.94075,2.93415,2.93999,47380000.0
2008-12-24 07:15:00,2.93906,2.94207,2.93432,2.93662,45500000.0
2008-12-24 07:20:00,2.93729,2.93927,2.93139,2.93553,42880000.0
2008-12-24 07:25:00,2.93818,2.93943,2.93173,2.93515,63630000.0
2008-12-24 07:30:00,2.93699,2.93779,2.93195,2.93426,44630000.0
2008-12-24 07:35:00,2.93719,2.93991,2.93185,2.93563,47750000.0
2008-12-24 07:40:00,2.93668,2.93823,2.93286,2.93777,43500000.0
2008-12-24 07:45:00,2.93473,2.93908,2.93178,2.93316,56250000.0
2008-12-24 07:50:00,2.93831,2.93831,2.93014,2.93593,51510000.0
2008-12-24 07:55:00,2.93812,2.93872,2.93427,2.93585,53880000.0
2008-12-24 08:00:00,2.93866,2.93941,2.93207,2.93788,58130000.0
2008-12-24 08:05:00,2.9371,2.93856,2.93338,2.93639,46380000.0
2008-12-24 08:10:00,2.93223,2.93858,2.93223,2.93538,35750000.0
2008-12-24 08:15:00,2.9371,2.93785,2.93082,2.93679,45260000.0
2008-12-24 08:20:00,2.93609,2.93716,2.93247,2.93551,42250000.0
2008-12-24 08:25:00,2.93275,2.93727,2.93192,2.93633,49380000.0
2008-12-24 08:30:00,2.93462,2.93928,2.93252,2.93617,42630000.0
2008-12-24 08:35:00,2.93746,2.93922,2.93297,2.93522,40250000.0
2008-12-24 08:40:00,2.93457,2.93848,2.93197,2.93562,34000000.0
2008-12-24 08:45:00,2.93777,2.93847,2.93085,2.93769,57260000.0
2008-12-24 08:50:00,2.93735,2.93828,2.9319,2.93828,48510000.0
2008-12-24 08:55:00,2.93537,2.93808,2.93328,2.93519,35260000.0
2008-12-24 09:00:00,2.93705,2.93836,2.93185,2.93835,47250000.0
2008-12-24 09:05:00,2.93524,2.93823,2.93256,2.93491,43380000.0
2008-12-24 09:10:00,2.93203,2.93726,2.93153,2.93418,44630000.0
2008-12-24 09:15:00,2.93664,2.93696,2.93016,2.93045,50250000.0
2008-12-24 09:20:00,2.93231,2.93544,2.92732,2.9348,55130000.0
2008-12-24 09:25:00,2.93472,2.93645,2.93016,2.93419,51380000.0
2008-12-24 09:30:00,2.93397,2.93757,2.9317,2.93416,38260000.0
2008-12-24 09:35:00,2.93325,2.93757,2.93163,2.93543,53390000.0
2008-12-24 09:40:00,2.93684,2.93743,2.93125,2.93435,50250000.0
2008-12-24 09:45:00,2.93489,2.93536,2.92929,2.93124,49510000.0
2008-12-24 09:50:00,2.93219,2.93223,2.92624,2.92988,40880000.0
2008-12-24 09:55:00,2.92818,2.9308,2.92214,2.92964,49630000.0
2008-12-24 10:00:00,2.92733,2.93478,2.92209,2.93201,54270000.0
2008-12-24 10:05:00,2.93282,2.9331,2.92505,2.92505,47010000.0
2008-12-24 10:10:00,2.9293,2.93118,2.9251,2.93077,42500000.0
2008-12-24 10:15:00,2.92441,2.93076,2.92227,2.92601,37000000.0
2008-12-24 10:20:00,2.92487,2.9256,2.9193,2.92258,43380000.0
2008-12-24 10:25:00,2.92287,2.92365,2.90826,2.91419,49130000.0
2008-12-24 10:30:00,2.91362,2.91825,2.90979,2.91718,54750000.0
2008-12-24 10:35:00,2.91744,2.92847,2.91426,2.92817,63380000.0
2008-12-24 10:40:00,2.92828,2.92945,2.92153,2.9247,46270000.0
2008-12-24 10:45:00,2.92516,2.92655,2.91887,2.91983,49130000.0
2008-12-24 10:50:00,2.91881,2.92652,2.91736,2.92652,47630000.0
2008-12-24 10:55:00,2.92592,2.93059,2.9239,2.92973,43880000.0
2008-12-24 11:00:00,2.92561,2.93134,2.92374,2.92808,44380000.0
2008-12-24 11:05:00,2.92847,2.93209,2.92675,2.92837,45380000.0
2008-12-24 11:10:00,2.92842,2.93174,2.92277,2.92448,48760000.0
2008-12-24 11:15:00,2.92425,2.92669,2.91955,2.9221,45750000.0
2008-12-24 11:20:00,2.92236,2.92609,2.91752,2.92555,52880000.0
2008-12-24 11:25:00,2.9267,2.9293,2.9217,2.92913,43000000.0
2008-12-24 11:30:00,2.9283,2.93039,2.92553,2.92916,53130000.0
2008-12-24 11:35:00,2.92374,2.9303,2.92374,2.92722,37640000.0
2008-12-24 11:40:00,2.92564,2.92918,2.921,2.92505,42640000.0
2008-12-24 11:45:00,2.92678,2.92958,2.92331,2.92851,39630000.0
2008-12-24 11:50:00,2.93091,2.93091,2.92385,2.92691,44750000.0
2008-12-24 11:55:00,2.9269,2.9289,2.92082,2.92545,49880000.0
2008-12-24 12:00:00,2.9249,2.92781,2.92032,2.92601,44000000.0
2008-12-24 12:05:00,2.9236,2.92708,2.92151,2.92516,44000000.0
2008-12-24 12:10:00,2.9262,2.92723,2.9192,2.92399,39130000.0
2008-12-24 12:15:00,2.92478,2.92768,2.9215,2.92514,44130000.0
2008-12-24 12:20:00,2.92185,2.93108,2.92038,2.92831,46390000.0
2008-12-24 12:25:00,2.92947,2.93107,2.92395,2.92459,49510000.0
2008-12-24 12:30:00,2.92552,2.92914,2.92243,2.92698,42000000.0
2008-12-24 12:35:00,2.92803,2.93008,2.92165,2.92864,43010000.0
2008-12-24 12:40:00,2.9249,2.93046,2.92244,2.92709,52260000.0
2008-12-24 12:45:00,2.93126,2.93368,2.92756,2.92989,40500000.0
2008-12-24 12:50:00,2.92906,2.93106,2.92349,2.92851,53380000.0
2008-12-24 12:55:00,2.92558,2.93094,2.92439,2.92667,47630000.0
2008-12-24 13:00:00,2.93022,2.93208,2.92298,2.92689,51260000.0
2008-12-24 13:05:00,2.922,2.92772,2.9208,2.92581,44250000.0
2008-12-24 13:10:00,2.92732,2.92888,2.92208,2.92405,44260000.0
2008-12-24 13:15:00,2.92357,2.93304,2.92073,2.93199,44380000.0
2008-12-24 13:20:00,2.92591,2.93196,2.92467,2.93158,44880000.0
2008-12-24 13:25:00,2.93052,2.93207,2.92492,2.92593,53250000.0
2008-12-24 13:30:00,2.92767,2.93071,2.92208,2.92729,44260000.0
2008-12-24 13:35:00,2.92753,2.92872,2.91932,2.92637,51760000.0
2008-12-24 13:40:00,2.9273,2.92923,2.92186,2.92375,52150000.0
2008-12-24 13:45:00,2.92771,2.92948,2.92031,2.92432,46020000.0
2008-12-24 13:50:00,2.92222,2.92575,2.91201,2.92009,39260000.0
2008-12-24 13:55:00,2.92152,2.92152,2.90865,2.90865,52250000.0
2008-12-24 14:00:00,2.91377,2.91526,2.91012,2.91388,45750000.0
2008-12-24 14:05:00,2.91226,2.91504,2.90871,2.91071,48880000.0
2008-12-24 14:10:00,2.91285,2.91789,2.91019,2.9138,40380000.0
2008-12-24 14:15:00,2.91801,2.9187,2.91429,2.91434,43260000.0
2008-12-24 14:20:00,2.91317,2.92331,2.91317,2.91832,42500000.0
2008-12-24 14:25:00,2.91922,2.92338,2.91404,2.91709,47750000.0
2008-12-24 14:30:00,2.91621,2.91946,2.91139,2.91684,44630000.0
2008-12-24 14:35:00,2.91495,2.92018,2.91037,2.91913,42020000.0
2008-12-24 14:40:00,2.92134,2.9216,2.911,2.91563,44510000.0
2008-12-24 14:45:00,2.91522,2.91636,2.91049,2.91338,47750000.0
2008-12-24 14:50:00,2.91262,2.91585,2.90854,2.91306,62250000.0
2008-12-24 14:55:00,2.91335,2.91625,2.91094,2.91625,50380000.0
2008-12-24 15:00:00,2.91655,2.91762,2.90955,2.91111,59390000.0
2008-12-24 15:05:00,2.91534,2.91656,2.90969,2.91439,43130000.0
2008-12-24 15:10:00,2.91544,2.91605,2.90912,2.90912,42880000.0
2008-12-24 15:15:00,2.90931,2.91628,2.9083,2.9083,44500000.0
2008-12-24 15:20:00,2.91198,2.91426,2.90654,2.91239,41510000.0
2008-12-24 15:25:00,2.91083,2.91675,2.91073,2.91559,42500000.0
2008-12-24 15:30:00,2.9158,2.91828,2.91224,2.91557,39880000.0
2008-12-24 15:35:00,2.91659,2.91807,2.90821,2.91452,46750000.0
2008-12-24 15:40:00,2.91534,2.9169,2.90911,2.91061,37880000.0
2008-12-24 15:45:00,2.91315,2.91519,2.90758,2.91441,61130000.0
2008-12-24 15:50:00,2.91245,2.91558,2.9063,2.91129,49250000.0
2008-12-24 15:55:00,2.913,2.91468,2.90638,2.91015,43760000.0
2008-12-24 16:00:00,2.91088,2.91276,2.90695,2.91107,39880000.0
2008-12-24 16:05:00,2.90973,2.91615,2.90639,2.91398,42010000.0
2008-12-24 16:10:00,2.91271,2.91622,2.90982,2.91259,46020000.0
2008-12-24 16:15:00,2.91235,2.91742,2.91082,2.91082,49010000.0
2008-12-24 16:20:00,2.91276,2.91424,2.90682,2.9097,39390000.0
2008-12-24 16:25:00,2.90969,2.92105,2.9081,2.91358,50010000.0
2008-12-24 16:30:00,2.91249,2.91684,2.90777,2.91366,45630000.0
2008-12-24 16:35:00,2.91413,2.91725,2.90765,2.91575,47750000.0
2008-12-24 16:40:00,2.91558,2.9184,2.91221,2.91511,45020000.0
2008-12-24 16:45:00,2.91602,2.91809,2.91175,2.91809,38250000.0
2008-12-24 16:50:00,2.91607,2.91944,2.90775,2.90906,39630000.0
2008-12-24 16:55:00,2.91087,2.91386,2.90853,2.91279,42500000.0
2008-12-24 17:00:00,2.9132,2.91557,2.90898,2.91261,38750000.0
2008-12-24 17:05:00,2.90994,2.91463,2.90756,2.91309,46500000.0
2008-12-24 17:10:00,2.90573,2.91491,2.90573,2.90819,40880000.0
2008-12-24 17:15:00,2.91167,2.91545,2.91068,2.9128,48760000.0
2008-12-24 17:20:00,2.9113,2.91475,2.90851,2.91098,45380000.0
2008-12-24 17:25:00,2.91072,2.91445,2.90942,2.91189,38380000.0
2008-12-24 17:30:00,2.91131,2.9137,2.90884,2.90985,37500000.0
2008-12-24 17:35:00,2.90851,2.91416,2.90844,2.91058,42750000.0
2008-12-24 17:40:00,2.91129,2.91498,2.90963,2.91296,43630000.0
2008-12-24 17:45:00,2.91061,2.91415,2.90747,2.9112,46630000.0
2008-12-24 17:50:00,2.91304,2.91585,2.90927,2.91506,50390000.0
2008-12-24 17:55:00,2.91316,2.91517,2.90939,2.91319,40760000.0
2008-12-24 18:00:00,2.91454,2.91589,2.90996,2.9146,52500000.0
2008-12-24 18:05:00,2.91202,2.91508,2.90722,2.90808,47900000.0
2008-12-24 18:10:00,2.90911,2.91243,2.90735,2.91141,41000000.0
2008-12-24 18:15:00,2.9104,2.91293,2.90537,2.90963,56890000.0
2008-12-24 18:20:00,2.90735,2.91232,2.90706,2.91116,47880000.0
2008-12-24 18:25:00,2.90838,2.91254,2.90631,2.91251,31500000.0
2008-12-24 18:30:00,2.91142,2.91462,2.90737,2.90791,58250000.0
2008-12-24 18:35:00,2.90969,2.91334,2.9062,2.91271,48250000.0
2008-12-24 18:40:00,2.91204,2.92345,2.91031,2.92013,51390000.0
2008-12-24 18:45:00,2.91872,2.92542,2.91799,2.92165,44880000.0
2008-12-24 18:50:00,2.92209,2.92776,2.91992,2.9242,56500000.0
2008-12-24 18:55:00,2.92284,2.92877,2.92148,2.92405,44380000.0
2008-12-24 19:00:00,2.92381,2.92751,2.91999,2.92471,39510000.0
2008-12-24 19:05:00,2.92501,2.92736,2.91952,2.92228,48250000.0
2008-12-24 19:10:00,2.92329,2.92743,2.92115,2.92148,42380000.0
2008-12-24 19:15:00,2.92021,2.92629,2.91838,2.91906,59770000.0
2008-12-24 19:20:00,2.9232,2.92638,2.91776,2.92638,44630000.0
2008-12-24 19:25:00,2.92299,2.92624,2.91683,2.92167,45880000.0
2008-12-24 19:30:00,2.9235,2.92538,2.91955,2.92257,50020000.0
2008-12-24 19:35:00,2.9216,2.95258,2.91859,2.94953,44640000.0
2008-12-24 19:40:00,2.94929,2.9523,2.93694,2.94842,40750000.0
2008-12-24 19:45:00,2.94902,2.95097,2.94594,2.94621,36000000.0
2008-12-24 19:50:00,2.94911,2.95225,2.94626,2.94945,41130000.0
2008-12-24 19:55:00,2.94839,2.95149,2.94519,2.9476,57760000.0
2008-12-24 20:00:00,2.95041,2.95041,2.94293,2.94444,44250000.0
2008-12-24 20:05:00,2.94245,2.94685,2.94019,2.94685,64880000.0
2008-12-24 20:10:00,2.94277,2.94668,2.93934,2.94431,40770000.0
2008-12-24 20:15:00,2.94628,2.94835,2.94019,2.94634,39760000.0
2008-12-24 20:20:00,2.94773,2.95134,2.94576,2.94576,47130000.0
2008-12-24 20:25:00,2.94808,2.95026,2.94277,2.94719,52000000.0
2008-12-24 20:30:00,2.94928,2.94928,2.94185,2.9474,45500000.0
2008-12-24 20:35:00,2.94554,2.94693,2.93953,2.93953,51510000.0
2008-12-24 20:40:00,2.94355,2.9459,2.93864,2.94234,57510000.0
2008-12-24 20:45:00,2.94522,2.94584,2.93873,2.9431,39380000.0
2008-12-24 20:50:00,2.94384,2.94619,2.93898,2.94419,51130000.0
2008-12-24 20:55:00,2.9416,2.94545,2.93899,2.9404,21750000.0
2008-12-24 21:00:00,2.93953,2.94367,2.9382,2.94076,28380000.0
2008-12-24 21:05:00,2.93888,2.94435,2.93832,2.94097,40500000.0
2008-12-24 21:10:00,2.93815,2.94537,2.93815,2.93889,42020000.0
2008-12-24 21:15:00,2.94304,2.94683,2.93994,2.94267,21250000.0
2008-12-24 21:20:00,2.94264,2.94775,2.93798,2.94225,32000000.0
2008-12-24 21:25:00,2.94743,2.94748,2.94092,2.9472,38630000.0
2008-12-24 21:30:00,2.94449,2.94656,2.94069,2.94631,21380000.0
2008-12-24 21:35:00,2.9367,2.94645,2.9367,2.94297,39760000.0
2008-12-24 21:40:00,2.94724,2.94917,2.94125,2.94187,26760000.0
2008-12-24 21:45:00,2.94432,2.94721,2.94199,2.94306,35750000.0
2008-12-24 21:50:00,2.94168,2.94626,2.94148,2.94184,20880000.0
2008-12-24 21:55:00,2.94378,2.94402,2.93812,2.94081,31260000.0
2008-12-24 22:00:00,2.94089,2.94478,2.93493,2.94343,62760000.0
2008-12-24 22:05:00,2.93768,2.94144,2.93557,2.94121,19880000.0
2008-12-24 22:10:00,2.94172,2.94224,2.93509,2.94224,80140000.0
2008-12-24 22:15:00,2.93969,2.94323,2.93754,2.94127,18250000.0
2008-12-24 22:20:00,2.9394,2.94377,2.93685,2.93819,23380000.0
2008-12-24 22:25:00,2.94047,2.94437,2.93707,2.93941,50760000.0
2008-12-24 22:30:00,2.94207,2.94473,2.93712,2.94369,45780000.0
2008-12-24 22:35:00,2.93931,2.94338,2.93931,2.94079,20000000.0
2008-12-24 22:40:00,2.93889,2.94371,2.93443,2.94097,50000000.0
2008-12-24 22:45:00,2.943,2.94443,2.93697,2.94296,50380000.0
2008-12-24 22:50:00,2.94075,2.94337,2.93662,2.93662,31640000.0
2008-12-24 22:55:00,2.939,2.94403,2.93702,2.94208,33020000.0
2008-12-24 23:00:00,2.93996,2.9408,2.93552,2.93918,28000000.0
2008-12-24 23:10:00,2.94052,2.942,2.93748,2.93898,29500000.0
2008-12-24 23:15:00,2.93898,2.93947,2.93748,2.9394,6500000.0
2008-12-24 23:20:00,2.93859,2.93948,2.93452,2.93912,16250000.0
2008-12-24 23:25:00,2.93892,2.93943,2.93365,2.93774,39260000.0
2008-12-24 23:30:00,2.93272,2.94099,2.93272,2.93714,31760000.0
2008-12-24 23:35:00,2.93726,2.93726,2.93417,2.93462,7500000.0
2008-12-24 23:40:00,2.9379,2.9379,2.93743,2.9377,7000000.0
2008-12-24 23:45:00,2.93792,2.93798,2.93353,2.93798,7250000.0
2008-12-24 23:50:00,2.93779,2.93842,2.93332,2.9374,34000000.0
2008-12-24 23:55:00,2.9374,2.93812,2.93391,2.93707,24630000.0
2008-12-25 00:00:00,2.93662,2.93662,2.92997,2.93112,14750000.0
2008-12-25 00:05:00,2.93153,2.93228,2.92853,2.93169,15510000.0
2008-12-25 00:15:00,2.93182,2.93213,2.92997,2.9318,5500000.0
2008-12-25 00:20:00,2.93241,2.93681,2.92937,2.93134,28000000.0
2008-12-25 00:35:00,2.92995,2.93094,2.92625,2.92704,11500000.0
2008-12-25 00:40:00,2.93082,2.93122,2.92638,2.93122,13020000.0
2008-12-25 00:45:00,2.93052,2.93113,2.92872,2.92872,9010000.0
2008-12-25 01:00:00,2.93233,2.94226,2.9241,2.92852,14750000.0
2008-12-25 01:15:00,2.93002,2.93067,2.9294,2.9294,7500000.0
2008-12-25 01:40:00,2.92847,2.93063,2.92817,2.93021,28500000.0
2008-12-25 01:45:00,2.93018,2.93062,2.9259,2.92948,12630000.0
2008-12-25 01:50:00,2.9301,2.9302,2.92645,2.92983,5750000.0
2008-12-25 02:10:00,2.92928,2.92977,2.92383,2.92933,14880000.0
2008-12-25 02:15:00,2.92991,2.93159,2.92433,2.9312,32260000.0
2008-12-25 02:20:00,2.93127,2.93233,2.92718,2.93191,24380000.0
2008-12-25 02:25:00,2.93032,2.93237,2.92788,2.93186,14380000.0
2008-12-25 02:30:00,2.93201,2.93428,2.93038,2.93098,21000000.0
2008-12-25 02:35:00,2.93317,2.93462,2.92879,2.92991,10750000.0
2008-12-25 02:45:00,2.93264,2.9338,2.9285,2.93253,22380000.0
2008-12-25 02:50:00,2.93315,2.93322,2.92858,2.93041,32500000.0
2008-12-25 02:55:00,2.93343,2.93511,2.93009,2.93403,46500000.0
2008-12-25 03:00:00,2.93193,2.93464,2.92938,2.9331,46500000.0
2008-12-25 03:05:00,2.93286,2.93392,2.93143,2.93287,5500000.0
2008-12-25 03:10:00,2.93213,2.93461,2.93127,2.93338,35750000.0
2008-12-25 03:15:00,2.9331,2.93375,2.93202,2.93318,5250000.0
2008-12-25 03:20:00,2.93478,2.93551,2.92972,2.93233,36000000.0
2008-12-25 03:25:00,2.93463,2.93499,2.92944,2.93427,30260000.0
2008-12-25 03:30:00,2.93392,2.93468,2.93235,2.93396,9630000.0
2008-12-25 03:35:00,2.93445,2.9356,2.93143,2.93449,32750000.0
2008-12-25 03:45:00,2.93523,2.93655,2.9305,2.93276,24750000.0
2008-12-25 03:50:00,2.9296,2.93402,2.9296,2.93402,18880000.0
2008-12-25 03:55:00,2.93356,2.93427,2.93078,2.93369,18000000.0
2008-12-25 04:20:00,2.93223,2.93258,2.92903,2.93258,18250000.0
2008-12-25 04:25:00,2.93224,2.93297,2.92887,2.93101,23880000.0
2008-12-25 04:35:00,2.91686,2.91902,2.91396,2.916,22000000.0
2008-12-25 04:40:00,2.91651,2.91732,2.9129,2.9163,34000000.0
2008-12-25 04:45:00,2.91711,2.91826,2.91347,2.91639,49510000.0
2008-12-25 04:50:00,2.91698,2.91799,2.9131,2.91651,29380000.0
2008-12-25 04:55:00,2.91568,2.91656,2.91167,2.91282,26130000.0
2008-12-25 05:00:00,2.91606,2.91614,2.91218,2.91328,43250000.0
2008-12-25 05:05:00,2.91605,2.91646,2.91058,2.91543,33130000.0
2008-12-25 05:10:00,2.91525,2.91727,2.91176,2.91651,31750000.0
2008-12-25 05:15:00,2.91542,2.91587,2.91116,2.91523,34500000.0
2008-12-25 05:20:00,2.91528,2.91577,2.91165,2.91532,17000000.0
2008-12-25 05:25:00,2.915,2.91615,2.91159,2.91588,37250000.0
2008-12-25 05:30:00,2.91547,2.91613,2.911,2.91562,46000000.0
2008-12-25 05:35:00,2.9153,2.9153,2.90953,2.91512,19250000.0
2008-12-25 05:40:00,2.91528,2.91608,2.91179,2.91558,18500000.0
2008-12-25 05:45:00,2.91604,2.91732,2.91418,2.91488,16750000.0
2008-12-25 05:50:00,2.91486,2.91486,2.91129,2.91398,19380000.0
2008-12-25 05:55:00,2.91323,2.91443,2.90993,2.91333,27500000.0
2008-12-25 06:00:00,2.91253,2.91412,2.90949,2.90961,36750000.0
2008-12-25 06:05:00,2.91336,2.91466,2.90892,2.91384,51260000.0
2008-12-25 06:10:00,2.91384,2.91453,2.91103,2.91193,33880000.0
2008-12-25 06:15:00,2.9138,2.91447,2.91128,2.91432,31000000.0
2008-12-25 06:20:00,2.91333,2.91433,2.91057,2.91377,11500000.0
2008-12-25 06:25:00,2.91382,2.91402,2.90975,2.91339,17500000.0
2008-12-25 06:30:00,2.9128,2.91463,2.90943,2.91246,27750000.0
2008-12-25 06:40:00,2.91403,2.91451,2.90878,2.91378,31000000.0
2008-12-25 06:45:00,2.91482,2.93053,2.91075,2.93053,29130000.0
2008-12-25 06:55:00,2.92983,2.93003,2.92488,2.92866,18250000.0
2008-12-25 07:05:00,2.92553,2.92969,2.92517,2.92838,20500000.0
2008-12-25 07:10:00,2.92842,2.93193,2.92513,2.92972,43750000.0
2008-12-25 07:15:00,2.9296,2.93107,2.92548,2.92712,45500000.0
2008-12-25 07:20:00,2.92754,2.93011,2.92601,2.92755,23500000.0
2008-12-25 07:25:00,2.9294,2.9294,2.92489,2.92792,12250000.0
2008-12-25 07:30:00,2.92899,2.92968,2.9254,2.92892,20250000.0
2008-12-25 07:35:00,2.92828,2.92977,2.92543,2.92837,27750000.0
2008-12-25 07:40:00,2.92857,2.92932,2.92533,2.92871,40640000.0
2008-12-25 07:45:00,2.92655,2.93109,2.92485,2.92761,32750000.0
2008-12-25 07:55:00,2.92813,2.93022,2.92336,2.92758,36000000.0
2008-12-25 08:00:00,2.92965,2.93489,2.92403,2.93201,43000000.0
2008-12-25 08:05:00,2.93145,2.93473,2.92774,2.934,26750000.0
2008-12-25 08:10:00,2.92945,2.93566,2.92491,2.93065,45760000.0
2008-12-25 08:15:00,2.93259,2.93296,2.92623,2.93044,44250000.0
2008-12-25 08:20:00,2.92951,2.93278,2.92632,2.92922,50130000.0
2008-12-25 08:25:00,2.93138,2.93243,2.92474,2.92813,41750000.0
2008-12-25 08:30:00,2.93011,2.93132,2.92526,2.92526,44880000.0
2008-12-25 08:35:00,2.93011,2.9312,2.92439,2.92956,42380000.0
2008-12-25 08:40:00,2.92421,2.93002,2.92272,2.92473,30250000.0
2008-12-25 08:45:00,2.92959,2.93073,2.92344,2.92987,36500000.0
2008-12-25 08:50:00,2.92583,2.92693,2.92081,2.92632,17760000.0
2008-12-25 08:55:00,2.92843,2.93053,2.92569,2.92795,24390000.0
2008-12-25 09:00:00,2.92641,2.93097,2.92375,2.92777,27000000.0
2008-12-25 09:05:00,2.9275,2.93188,2.92618,2.92997,36510000.0
2008-12-25 09:10:00,2.92546,2.93147,2.92431,2.92791,41630000.0
2008-12-25 09:15:00,2.92833,2.93142,2.92417,2.92715,56500000.0
2008-12-25 09:20:00,2.92854,2.93153,2.92523,2.92678,55640000.0
2008-12-25 09:25:00,2.93069,2.93135,2.92346,2.92938,48000000.0
2008-12-25 09:30:00,2.93124,2.93198,2.92615,2.92774,41000000.0
2008-12-25 09:35:00,2.9289,2.93132,2.92477,2.93057,25250000.0
2008-12-25 09:40:00,2.92827,2.9314,2.924,2.92851,42760000.0
2008-12-25 09:45:00,2.92615,2.93137,2.92615,2.92856,18750000.0
2008-12-25 09:50:00,2.92751,2.93097,2.92563,2.92826,15750000.0
2008-12-25 09:55:00,2.9298,2.9366,2.92597,2.93215,39130000.0
2008-12-25 10:00:00,2.93603,2.93603,2.92824,2.93533,62250000.0
2008-12-25 10:05:00,2.92999,2.93417,2.92847,2.93095,29640000.0
2008-12-25 10:10:00,2.93439,2.93562,2.92741,2.93149,23500000.0
2008-12-25 10:15:00,2.93096,2.93431,2.92918,2.93431,9250000.0
2008-12-25 10:20:00,2.93215,2.93469,2.92901,2.93322,14250000.0
2008-12-25 10:25:00,2.92882,2.93078,2.92323,2.93052,30750000.0
2008-12-25 10:30:00,2.92817,2.93558,2.92443,2.93075,60000000.0
2008-12-25 10:35:00,2.9318,2.93441,2.92828,2.92909,66880000.0
2008-12-25 10:40:00,2.93235,2.93435,2.9275,2.92988,17000000.0
2008-12-25 11:00:00,2.93075,2.93121,2.92518,2.93031,35140000.0
2008-12-25 11:05:00,2.9313,2.93385,2.92892,2.93114,21380000.0
2008-12-25 11:10:00,2.9318,2.93469,2.92873,2.92918,46500000.0
2008-12-25 11:15:00,2.93405,2.93542,2.92947,2.93376,31750000.0
2008-12-25 11:20:00,2.9326,2.93472,2.92901,2.93472,22500000.0
2008-12-25 11:25:00,2.93138,2.93398,2.92932,2.93398,7130000.0
2008-12-25 11:30:00,2.93163,2.93528,2.92975,2.93528,36750000.0
2008-12-25 11:35:00,2.92743,2.9341,2.92743,2.93289,19500000.0
2008-12-25 11:40:00,2.93119,2.93298,2.92887,2.92953,6000000.0
2008-12-25 11:45:00,2.93131,2.93489,2.93003,2.93471,35000000.0
2008-12-25 11:50:00,2.9322,2.93452,2.92808,2.93165,22130000.0
2008-12-25 11:55:00,2.93523,2.9355,2.9292,2.93042,17000000.0
2008-12-25 12:05:00,2.93115,2.93639,2.92893,2.93197,33750000.0
2008-12-25 12:10:00,2.93722,2.93722,2.93066,2.93421,23500000.0
2008-12-25 12:20:00,2.93272,2.93318,2.93042,2.93042,16000000.0
2008-12-25 12:25:00,2.93253,2.93392,2.93147,2.93272,7750000.0
2008-12-25 12:30:00,2.93247,2.93603,2.92917,2.93535,18750000.0
2008-12-25 12:35:00,2.93167,2.93521,2.9291,2.93521,22000000.0
2008-12-25 12:40:00,2.93275,2.93292,2.92812,2.93112,7630000.0
2008-12-25 12:45:00,2.93612,2.93612,2.93083,2.9333,30250000.0
2008-12-25 12:50:00,2.93562,2.9363,2.93136,2.93624,36750000.0
2008-12-25 13:00:00,2.9323,2.93507,2.92818,2.93503,24750000.0
2008-12-25 13:05:00,2.92911,2.93633,2.92402,2.92502,21000000.0
2008-12-25 13:20:00,2.9258,2.93542,2.92418,2.9348,28510000.0
2008-12-25 13:25:00,2.92273,2.93553,2.92185,2.93446,45640000.0
2008-12-25 13:30:00,2.92318,2.93555,2.92153,2.92735,12880000.0
2008-12-25 13:35:00,2.92713,2.93698,2.92338,2.93698,35380000.0
2008-12-25 13:40:00,2.92676,2.93768,2.92437,2.93354,51630000.0
2008-12-25 13:45:00,2.93461,2.93622,2.92421,2.93622,16130000.0
2008-12-25 13:50:00,2.92661,2.93777,2.92218,2.92502,29250000.0
2008-12-25 14:05:00,2.92533,2.93612,2.92533,2.93612,14890000.0
2008-12-25 14:10:00,2.92747,2.93539,2.92747,2.92762,10750000.0
2008-12-25 14:15:00,2.92645,2.93792,2.92645,2.93517,21750000.0
2008-12-25 14:20:00,2.92792,2.9371,2.92529,2.92803,30890000.0
2008-12-25 14:25:00,2.93619,2.93719,2.92269,2.92701,23140000.0
2008-12-25 14:30:00,2.9273,2.93739,2.92715,2.92715,29500000.0
2008-12-25 14:35:00,2.92796,2.93739,2.92599,2.93739,29750000.0
2008-12-25 14:40:00,2.93192,2.93192,2.92282,2.92659,21750000.0
2008-12-25 14:45:00,2.93076,2.93832,2.92363,2.93831,40140000.0
2008-12-25 14:50:00,2.92864,2.93681,2.92656,2.92734,10750000.0
2008-12-25 14:55:00,2.93739,2.93743,2.92502,2.93382,35270000.0
2008-12-25 15:00:00,2.92697,2.93663,2.9226,2.92466,42500000.0
2008-12-25 15:10:00,2.92651,2.93828,2.92488,2.93759,17250000.0
2008-12-25 15:15:00,2.93734,2.938,2.92845,2.93537,16010000.0
2008-12-25 15:20:00,2.92706,2.93539,2.92706,2.92733,8000000.0
2008-12-25 15:25:00,2.93732,2.93783,2.93612,2.93637,7750000.0
2008-12-25 15:30:00,2.92742,2.93735,2.92742,2.92908,34000000.0
2008-12-25 15:35:00,2.92712,2.9363,2.92427,2.9363,40750000.0
2008-12-25 15:50:00,2.92691,2.93802,2.92337,2.93644,22250000.0
2008-12-25 15:55:00,2.92348,2.93854,2.92348,2.93403,38000000.0
2008-12-25 16:00:00,2.92617,2.93459,2.92617,2.93459,9000000.0
2008-12-25 16:10:00,2.9266,2.93518,2.92651,2.93345,12750000.0
2008-12-25 16:20:00,2.92647,2.92647,2.92257,2.92283,5500000.0
2008-12-25 16:25:00,2.9258,2.93842,2.92515,2.9383,20520000.0
2008-12-25 19:25:00,2.91585,2.91932,2.91585,2.9193,5500000.0
2008-12-25 19:50:00,2.91176,2.91205,2.90712,2.91205,7510000.0
2008-12-25 20:25:00,2.91851,2.92608,2.91672,2.92579,21000000.0
2008-12-25 22:15:00,2.93052,2.93178,2.9272,2.9312,10750000.0
2008-12-25 22:40:00,2.92726,2.93316,2.92726,2.93316,6390000.0
2008-12-25 23:50:00,2.92833,2.92847,2.92219,2.92219,16750000.0
2008-12-25 23:55:00,2.92684,2.92732,2.92262,2.92691,10250000.0
2008-12-26 00:00:00,2.93097,2.93142,2.92756,2.93072,19000000.0
2008-12-26 00:15:00,2.93079,2.93138,2.92778,2.9306,15500000.0
2008-12-26 00:20:00,2.929,2.93206,2.92613,2.92991,18750000.0
2008-12-26 00:25:00,2.92963,2.93073,2.92657,2.92718,19500000.0
2008-12-26 00:30:00,2.92971,2.92971,2.92648,2.92971,10250000.0
2008-12-26 00:35:00,2.92961,2.93022,2.9292,2.93015,7250000.0
2008-12-26 00:40:00,2.92942,2.92973,2.91163,2.91527,25000000.0
2008-12-26 00:45:00,2.91587,2.91591,2.91353,2.91547,7500000.0
2008-12-26 00:50:00,2.91392,2.91653,2.91033,2.91412,8130000.0
2008-12-26 00:55:00,2.91501,2.91542,2.91222,2.91541,5250000.0
2008-12-26 01:00:00,2.93492,2.93492,2.93391,2.93448,10630000.0
2008-12-26 01:05:00,2.91327,2.91613,2.91232,2.91516,8130000.0
2008-12-26 01:30:00,2.92662,2.93038,2.92662,2.92838,27250000.0
2008-12-26 01:35:00,2.92807,2.93043,2.92637,2.93033,14500000.0
2008-12-26 01:40:00,2.92864,2.92864,2.91337,2.91541,15750000.0
2008-12-26 01:45:00,2.91558,2.91602,2.9113,2.91562,5250000.0
2008-12-26 01:50:00,2.9154,2.9155,2.91175,2.91523,18250000.0
2008-12-26 02:00:00,2.91596,2.91596,2.9112,2.91307,14000000.0
2008-12-26 02:05:00,2.9154,2.9159,2.91312,2.91402,22250000.0
2008-12-26 02:10:00,2.91533,2.91559,2.91444,2.91533,12500000.0
2008-12-26 02:15:00,2.91531,2.91698,2.90973,2.91512,37770000.0
2008-12-26 02:25:00,2.91292,2.91506,2.91048,2.91465,43630000.0
2008-12-26 02:30:00,2.91457,2.91524,2.90843,2.90843,40000000.0
2008-12-26 02:35:00,2.91066,2.91473,2.90966,2.91383,49250000.0
2008-12-26 02:40:00,2.91591,2.93018,2.91008,2.91707,36500000.0
2008-12-26 02:45:00,2.91489,2.91493,2.90825,2.91397,34500000.0
2008-12-26 02:50:00,2.91486,2.91843,2.91122,2.91543,36500000.0
2008-12-26 02:55:00,2.91741,2.91848,2.91317,2.91671,36250000.0
2008-12-26 03:00:00,2.9167,2.9185,2.9129,2.91675,35000000.0
2008-12-26 03:05:00,2.91745,2.91792,2.91307,2.91728,34250000.0
2008-12-26 03:10:00,2.91524,2.91951,2.9135,2.91739,51880000.0
2008-12-26 03:15:00,2.91685,2.9206,2.91634,2.91913,41250000.0
2008-12-26 03:20:00,2.918,2.93289,2.91267,2.92994,52250000.0
2008-12-26 03:25:00,2.93208,2.93304,2.92724,2.93141,32250000.0
2008-12-26 03:30:00,2.93172,2.9324,2.92689,2.93125,41500000.0
2008-12-26 03:35:00,2.93246,2.93272,2.92893,2.93042,44250000.0
2008-12-26 03:40:00,2.92695,2.93175,2.92676,2.92874,38500000.0
2008-12-26 03:45:00,2.93077,2.93242,2.9272,2.93182,40750000.0
2008-12-26 03:50:00,2.92789,2.93192,2.92578,2.93068,44500000.0
2008-12-26 03:55:00,2.93133,2.93153,2.92631,2.92962,33000000.0
2008-12-26 04:00:00,2.92942,2.93023,2.92562,2.928,26500000.0
2008-12-26 04:05:00,2.9297,2.93079,2.92575,2.9292,37880000.0
2008-12-26 04:10:00,2.92981,2.93037,2.9257,2.92972,24140000.0
2008-12-26 04:15:00,2.93052,2.93144,2.92622,2.92941,28000000.0
2008-12-26 04:20:00,2.9299,2.93026,2.92631,2.92768,40630000.0
2008-12-26 04:25:00,2.92944,2.93155,2.92596,2.93114,43500000.0
2008-12-26 04:30:00,2.93004,2.93129,2.92473,2.93012,23760000.0
2008-12-26 04:35:00,2.9301,2.93147,2.92541,2.9276,30000000.0
2008-12-26 04:40:00,2.93053,2.9315,2.92498,2.92957,47750000.0
2008-12-26 04:45:00,2.92982,2.93147,2.92592,2.92912,33510000.0
2008-12-26 04:50:00,2.92954,2.93042,2.92617,2.92962,21260000.0
2008-12-26 04:55:00,2.92935,2.93045,2.92457,2.92959,21510000.0
2008-12-26 05:00:00,2.92922,2.92993,2.9262,2.92993,25000000.0
2008-12-26 05:05:00,2.92983,2.93268,2.92519,2.93082,45260000.0
2008-12-26 05:10:00,2.92992,2.93051,2.92546,2.92957,19750000.0
2008-12-26 05:15:00,2.92883,2.92998,2.92547,2.92912,34750000.0
2008-12-26 05:20:00,2.92835,2.9291,2.92307,2.928,56760000.0
2008-12-26 05:25:00,2.92598,2.92849,2.92071,2.92422,43630000.0
2008-12-26 05:30:00,2.92286,2.92435,2.91756,2.92134,39500000.0
2008-12-26 05:35:00,2.92118,2.92362,2.91811,2.92234,40500000.0
2008-12-26 05:40:00,2.92279,2.92617,2.91901,2.92434,30500000.0
2008-12-26 05:45:00,2.92338,2.92447,2.92132,2.92411,35250000.0
2008-12-26 05:50:00,2.92253,2.92452,2.91684,2.92372,54260000.0
2008-12-26 05:55:00,2.92219,2.92526,2.91873,2.92292,45010000.0
2008-12-26 06:00:00,2.91815,2.92416,2.91815,2.91961,47630000.0
2008-12-26 06:05:00,2.92246,2.92304,2.91876,2.92182,44010000.0
2008-12-26 06:10:00,2.9221,2.92399,2.91942,2.92262,30750000.0
2008-12-26 06:15:00,2.92351,2.92519,2.92103,2.92386,38250000.0
2008-12-26 06:20:00,2.92355,2.92548,2.92075,2.92298,31750000.0
2008-12-26 06:25:00,2.92492,2.92517,2.92002,2.92419,32000000.0
2008-12-26 06:30:00,2.92359,2.92686,2.92035,2.92421,54250000.0
2008-12-26 06:35:00,2.92539,2.92582,2.92112,2.92482,41750000.0
2008-12-26 06:40:00,2.92007,2.92523,2.92007,2.92463,5750000.0
2008-12-26 06:45:00,2.92542,2.92542,2.91826,2.92383,46260000.0
2008-12-26 06:50:00,2.92202,2.92392,2.91813,2.92183,23630000.0
2008-12-26 06:55:00,2.92384,2.92413,2.91854,2.92397,32750000.0
2008-12-26 07:00:00,2.92332,2.92605,2.92103,2.92451,35000000.0
2008-12-26 07:05:00,2.92401,2.92561,2.92169,2.92391,25390000.0
2008-12-26 07:10:00,2.922,2.92449,2.91891,2.92312,23130000.0
2008-12-26 07:15:00,2.92206,2.92429,2.92025,2.92087,35500000.0
2008-12-26 07:20:00,2.92113,2.92353,2.91727,2.91941,43880000.0
2008-12-26 07:25:00,2.92016,2.92196,2.91449,2.91886,72510000.0
2008-12-26 07:30:00,2.91953,2.92118,2.91594,2.9182,57000000.0
2008-12-26 07:35:00,2.91768,2.92102,2.91583,2.9189,46760000.0
2008-12-26 07:40:00,2.91931,2.92344,2.91625,2.91977,53010000.0
2008-12-26 07:45:00,2.91667,2.92092,2.91478,2.91663,31250000.0
2008-12-26 07:50:00,2.91952,2.91978,2.91392,2.91978,42000000.0
2008-12-26 07:55:00,2.91894,2.92054,2.9142,2.91708,50510000.0
2008-12-26 08:00:00,2.91999,2.92143,2.90614,2.92143,49000000.0
2008-12-26 08:05:00,2.90907,2.91863,2.90618,2.91786,40750000.0
2008-12-26 08:10:00,2.90489,2.92357,2.90489,2.9102,42000000.0
2008-12-26 08:15:00,2.90774,2.91961,2.90727,2.90854,12250000.0
2008-12-26 08:20:00,2.91095,2.92002,2.90258,2.92002,48640000.0
2008-12-26 08:25:00,2.90582,2.92044,2.90448,2.91753,43250000.0
2008-12-26 08:30:00,2.90697,2.92179,2.90514,2.90748,42500000.0
2008-12-26 08:35:00,2.92036,2.92303,2.90752,2.91931,47630000.0
2008-12-26 08:40:00,2.90901,2.92092,2.90658,2.91754,48880000.0
2008-12-26 08:45:00,2.91014,2.92574,2.90716,2.91354,52260000.0
2008-12-26 08:50:00,2.91245,2.92473,2.91059,2.92367,35640000.0
2008-12-26 08:55:00,2.92286,2.92733,2.90935,2.92488,53130000.0
2008-12-26 09:00:00,2.91072,2.925,2.90889,2.925,27250000.0
2008-12-26 09:05:00,2.91262,2.92353,2.90878,2.90962,44760000.0
2008-12-26 09:10:00,2.91144,2.92345,2.90718,2.9087,35630000.0
2008-12-26 09:15:00,2.9098,2.92222,2.90676,2.90983,48000000.0
2008-12-26 09:20:00,2.92259,2.92355,2.90642,2.91949,56380000.0
2008-12-26 09:25:00,2.90915,2.92347,2.90613,2.91076,60250000.0
2008-12-26 09:30:00,2.91763,2.92138,2.90976,2.90976,43890000.0
2008-12-26 09:35:00,2.91773,2.92129,2.90676,2.92079,50130000.0
2008-12-26 09:40:00,2.91003,2.91999,2.9073,2.90852,39000000.0
2008-12-26 09:45:00,2.91007,2.92272,2.89906,2.89906,41880000.0
2008-12-26 09:50:00,2.90015,2.92275,2.89567,2.90278,42890000.0
2008-12-26 09:55:00,2.90057,2.90292,2.89595,2.90139,54650000.0
2008-12-26 10:00:00,2.89975,2.90375,2.8977,2.9008,54880000.0
2008-12-26 10:05:00,2.90428,2.90428,2.8968,2.89926,48270000.0
2008-12-26 10:10:00,2.89921,2.9027,2.89624,2.90171,36750000.0
2008-12-26 10:15:00,2.8992,2.90244,2.8937,2.89709,42250000.0
2008-12-26 10:20:00,2.89719,2.90109,2.89332,2.89891,48500000.0
2008-12-26 10:25:00,2.8987,2.90064,2.89353,2.90051,47750000.0
2008-12-26 10:30:00,2.89812,2.90078,2.89315,2.89803,46380000.0
2008-12-26 10:35:00,2.89864,2.90087,2.89404,2.90012,39250000.0
2008-12-26 10:40:00,2.90043,2.90155,2.89286,2.89694,47380000.0
2008-12-26 10:45:00,2.89735,2.90043,2.89513,2.89743,42010000.0
2008-12-26 10:50:00,2.89768,2.9009,2.89605,2.89766,41260000.0
2008-12-26 10:55:00,2.8994,2.90254,2.89523,2.901,50880000.0
2008-12-26 11:00:00,2.90219,2.90268,2.89718,2.90074,47890000.0
2008-12-26 11:05:00,2.90219,2.90292,2.89586,2.9023,47390000.0
2008-12-26 11:10:00,2.90009,2.90344,2.89647,2.90098,46500000.0
2008-12-26 11:15:00,2.90105,2.90272,2.89854,2.90177,32250000.0
2008-12-26 11:20:00,2.89924,2.90291,2.89546,2.90118,56640000.0
2008-12-26 11:25:00,2.90297,2.92142,2.89834,2.92083,48000000.0
2008-12-26 11:30:00,2.90548,2.91833,2.90318,2.90849,55630000.0
2008-12-26 11:35:00,2.91311,2.92022,2.9063,2.9173,40380000.0
2008-12-26 11:40:00,2.9054,2.91702,2.90004,2.91664,49630000.0
2008-12-26 11:45:00,2.90917,2.91771,2.90472,2.90884,34000000.0
2008-12-26 11:50:00,2.9086,2.91887,2.90168,2.9049,49880000.0
2008-12-26 11:55:00,2.90768,2.91987,2.902,2.90435,42380000.0
2008-12-26 12:00:00,2.90964,2.91773,2.90359,2.90374,19500000.0
2008-12-26 12:05:00,2.91074,2.91913,2.90273,2.90974,38750000.0
2008-12-26 12:10:00,2.9111,2.91733,2.89705,2.90428,30500000.0
2008-12-26 12:15:00,2.89995,2.90278,2.89673,2.89898,53130000.0
2008-12-26 12:20:00,2.90046,2.90343,2.89698,2.89946,60500000.0
2008-12-26 12:25:00,2.90071,2.9025,2.89612,2.89612,52890000.0
2008-12-26 12:30:00,2.89873,2.90249,2.89603,2.90041,44130000.0
2008-12-26 12:35:00,2.90095,2.91441,2.89585,2.90962,41000000.0
2008-12-26 12:40:00,2.89907,2.90802,2.89829,2.90498,29130000.0
2008-12-26 12:45:00,2.90914,2.91726,2.90267,2.9048,35380000.0
2008-12-26 12:50:00,2.91101,2.91781,2.90308,2.91781,37510000.0
2008-12-26 12:55:00,2.91569,2.9179,2.90347,2.90615,44640000.0
2008-12-26 13:00:00,2.90878,2.91683,2.90396,2.90845,47130000.0
2008-12-26 13:05:00,2.90318,2.91829,2.90025,2.9179,45890000.0
2008-12-26 13:10:00,2.90836,2.917,2.8996,2.90595,43380000.0
2008-12-26 13:15:00,2.90392,2.91491,2.90193,2.90648,38760000.0
2008-12-26 13:20:00,2.90165,2.9143,2.9004,2.90745,52270000.0
2008-12-26 13:25:00,2.90579,2.91689,2.89762,2.91425,44640000.0
2008-12-26 13:30:00,2.90569,2.91405,2.90074,2.90561,43380000.0
2008-12-26 13:35:00,2.90526,2.91309,2.89927,2.90727,46250000.0
2008-12-26 13:40:00,2.9178,2.92223,2.90271,2.91461,57130000.0
2008-12-26 13:45:00,2.9062,2.92036,2.90321,2.91746,29250000.0
2008-12-26 13:50:00,2.90431,2.92071,2.90431,2.905,31880000.0
2008-12-26 13:55:00,2.91846,2.91997,2.90124,2.90124,40630000.0
2008-12-26 14:00:00,2.90792,2.91957,2.90327,2.91957,51250000.0
2008-12-26 14:05:00,2.90696,2.9186,2.90359,2.9186,25010000.0
2008-12-26 14:10:00,2.90896,2.92017,2.90563,2.91801,28880000.0
2008-12-26 14:15:00,2.9057,2.92044,2.90558,2.91607,37640000.0
2008-12-26 14:20:00,2.90527,2.92015,2.90316,2.91879,42250000.0
2008-12-26 14:25:00,2.90575,2.92244,2.90343,2.90625,44380000.0
2008-12-26 14:30:00,2.91009,2.92256,2.90231,2.91698,45630000.0
2008-12-26 14:35:00,2.90473,2.92077,2.9034,2.9049,53400000.0
2008-12-26 14:40:00,2.91091,2.92264,2.90297,2.9205,40250000.0
2008-12-26 14:45:00,2.90987,2.92402,2.90445,2.92108,45520000.0
2008-12-26 14:50:00,2.90424,2.92121,2.9018,2.90512,47000000.0
2008-12-26 14:55:00,2.91594,2.92185,2.90382,2.91922,46010000.0
2008-12-26 15:00:00,2.91381,2.92233,2.8971,2.89861,57010000.0
2008-12-26 15:05:00,2.90285,2.91888,2.89809,2.90111,30380000.0
2008-12-26 15:10:00,2.90122,2.90211,2.89157,2.89157,47760000.0
2008-12-26 15:15:00,2.89735,2.89748,2.89089,2.89089,49880000.0
2008-12-26 15:20:00,2.89722,2.89727,2.89041,2.89348,50010000.0
2008-12-26 15:25:00,2.89408,2.89758,2.8917,2.89664,44630000.0
2008-12-26 15:30:00,2.89641,2.89727,2.89098,2.89589,45380000.0
2008-12-26 15:35:00,2.89428,2.90204,2.88968,2.89062,47880000.0
2008-12-26 15:40:00,2.8929,2.90292,2.88785,2.89968,42750000.0
2008-12-26 15:45:00,2.90201,2.90232,2.89534,2.90047,48770000.0
2008-12-26 15:50:00,2.90009,2.90167,2.89348,2.90074,43000000.0
2008-12-26 15:55:00,2.89896,2.89941,2.89185,2.89775,41770000.0
2008-12-26 16:00:00,2.89777,2.90126,2.8922,2.90085,48130000.0
2008-12-26 16:05:00,2.89517,2.9002,2.89422,2.89922,36630000.0
2008-12-26 16:10:00,2.89337,2.9014,2.89337,2.89648,44750000.0
2008-12-26 16:15:00,2.9002,2.90343,2.89579,2.89986,49130000.0
2008-12-26 16:20:00,2.90206,2.90606,2.89716,2.90548,45140000.0
2008-12-26 16:25:00,2.90502,2.90728,2.90168,2.90728,50380000.0
2008-12-26 16:30:00,2.90909,2.90916,2.90156,2.90851,49270000.0
2008-12-26 16:35:00,2.90778,2.9118,2.89981,2.91131,44880000.0
2008-12-26 16:40:00,2.91105,2.91328,2.9023,2.90916,43500000.0
2008-12-26 16:45:00,2.91009,2.91147,2.90471,2.91083,39010000.0
2008-12-26 16:50:00,2.91152,2.91152,2.90365,2.90811,38000000.0
2008-12-26 16:55:00,2.91118,2.9122,2.90752,2.91094,40250000.0
2008-12-26 17:00:00,2.91092,2.91264,2.90716,2.91138,46500000.0
2008-12-26 17:05:00,2.91205,2.91312,2.90838,2.9121,58750000.0
2008-12-26 17:10:00,2.90721,2.913,2.90717,2.90717,45250000.0
2008-12-26 17:15:00,2.91109,2.91153,2.90771,2.90826,54250000.0
2008-12-26 17:20:00,2.90934,2.91071,2.90687,2.90977,42140000.0
2008-12-26 17:25:00,2.909,2.91149,2.90624,2.91119,43880000.0
2008-12-26 17:30:00,2.91052,2.91082,2.90479,2.90801,38140000.0
2008-12-26 17:35:00,2.90694,2.91125,2.90539,2.90954,31130000.0
2008-12-26 17:40:00,2.91104,2.91194,2.90863,2.91007,44880000.0
2008-12-26 17:45:00,2.90984,2.91077,2.90532,2.90987,45630000.0
2008-12-26 17:50:00,2.9097,2.9121,2.90665,2.91113,52250000.0
2008-12-26 17:55:00,2.91103,2.92672,2.90424,2.90955,40630000.0
2008-12-26 18:00:00,2.90951,2.91337,2.90612,2.90975,45130000.0
2008-12-26 18:05:00,2.91001,2.91177,2.90684,2.90876,46500000.0
2008-12-26 18:10:00,2.90987,2.91228,2.90783,2.91147,41130000.0
2008-12-26 18:15:00,2.91113,2.91286,2.90661,2.90873,40630000.0
2008-12-26 18:20:00,2.90908,2.91258,2.90702,2.91053,50750000.0
2008-12-26 18:25:00,2.90914,2.9121,2.90642,2.91066,35250000.0
2008-12-26 18:30:00,2.91086,2.91199,2.90054,2.90054,60130000.0
2008-12-26 18:35:00,2.90362,2.90497,2.89661,2.90432,48630000.0
2008-12-26 18:40:00,2.90375,2.90488,2.89846,2.90219,53510000.0
2008-12-26 18:45:00,2.90265,2.90641,2.89882,2.90175,47880000.0
2008-12-26 18:50:00,2.9011,2.9022,2.89631,2.90144,44880000.0
2008-12-26 18:55:00,2.90006,2.90233,2.89618,2.90153,57140000.0
2008-12-26 19:00:00,2.89905,2.90115,2.89388,2.89858,46390000.0
2008-12-26 19:05:00,2.89968,2.90008,2.89475,2.89807,47750000.0
2008-12-26 19:10:00,2.89801,2.90024,2.89483,2.89575,44130000.0
2008-12-26 19:15:00,2.89499,2.8983,2.892,2.892,60760000.0
2008-12-26 19:20:00,2.89683,2.89854,2.89082,2.89793,46010000.0
2008-12-26 19:25:00,2.8971,2.89816,2.89183,2.89718,34760000.0
2008-12-26 19:30:00,2.89769,2.89873,2.89405,2.89772,30250000.0
2008-12-26 19:35:00,2.89871,2.89901,2.89434,2.89682,36510000.0
2008-12-26 19:40:00,2.8985,2.8985,2.89303,2.89586,36130000.0
2008-12-26 19:45:00,2.89647,2.89899,2.89383,2.89383,36250000.0
2008-12-26 19:50:00,2.89669,2.89938,2.89383,2.89702,28010000.0
2008-12-26 19:55:00,2.89818,2.90003,2.89263,2.90003,51880000.0
2008-12-26 20:00:00,2.90038,2.90152,2.89758,2.90009,49630000.0
2008-12-26 20:05:00,2.90087,2.90161,2.8958,2.90089,52380000.0
2008-12-26 20:10:00,2.89947,2.90125,2.89442,2.89863,43010000.0
2008-12-26 20:15:00,2.89987,2.90237,2.89584,2.90151,44010000.0
2008-12-26 20:20:00,2.89875,2.90133,2.89424,2.89424,38510000.0
2008-12-26 20:25:00,2.89687,2.89897,2.89324,2.89882,59140000.0
2008-12-26 20:30:00,2.89845,2.90683,2.89435,2.89902,53500000.0
2008-12-26 20:35:00,2.89951,2.90097,2.89644,2.89688,31760000.0
2008-12-26 20:40:00,2.89803,2.89983,2.89268,2.89743,50630000.0
2008-12-26 20:45:00,2.8974,2.89902,2.89305,2.89841,38260000.0
2008-12-26 20:50:00,2.89305,2.89903,2.89239,2.89657,36000000.0
2008-12-26 20:55:00,2.89512,2.89863,2.89086,2.89524,42000000.0
2008-12-26 21:00:00,2.89737,2.89769,2.89203,2.89673,43010000.0
2008-12-26 21:05:00,2.8958,2.89952,2.89351,2.8972,44880000.0
2008-12-26 21:10:00,2.89459,2.89822,2.89362,2.89447,29260000.0
2008-12-26 21:15:00,2.89714,2.89737,2.89157,2.89604,37130000.0
2008-12-26 21:20:00,2.89401,2.89753,2.88896,2.8945,39130000.0
2008-12-26 21:25:00,2.89483,2.89644,2.89108,2.89592,36380000.0
2008-12-26 21:30:00,2.89512,2.89593,2.88915,2.89484,39260000.0
2008-12-26 21:35:00,2.88974,2.89551,2.88974,2.89407,38380000.0
2008-12-26 21:40:00,2.89464,2.89579,2.88962,2.89485,36640000.0
2008-12-26 21:45:00,2.89496,2.89643,2.88931,2.89074,39260000.0
2008-12-26 21:50:00,2.89435,2.89762,2.89122,2.89762,36130000.0
2008-12-26 21:55:00,2.89542,2.90665,2.89271,2.89409,45760000.0
2008-12-26 22:00:00,2.90087,2.90159,2.8939,2.89843,56760000.0
2008-12-26 22:05:00,2.90144,2.90321,2.89682,2.90141,47760000.0
2008-12-26 22:10:00,2.90119,2.90462,2.89612,2.90381,64880000.0
2008-12-26 22:15:00,2.90189,2.90411,2.89845,2.90195,36380000.0
2008-12-26 22:20:00,2.90122,2.90269,2.8937,2.89903,38020000.0
2008-12-26 22:25:00,2.89868,2.90099,2.89206,2.89674,41410000.0
2008-12-26 22:30:00,2.89425,2.89872,2.89406,2.89564,32130000.0
2008-12-26 22:35:00,2.89764,2.89813,2.89282,2.89627,37000000.0
2008-12-26 22:40:00,2.8967,2.89886,2.89151,2.89853,43500000.0
2008-12-26 22:45:00,2.89743,2.90027,2.8918,2.9002,44380000.0
2008-12-26 22:50:00,2.8999,2.90005,2.89477,2.89477,50500000.0
2008-12-26 22:55:00,2.89747,2.90148,2.89462,2.90148,49380000.0
2008-12-26 23:00:00,2.90016,2.90091,2.8942,2.89624,37500000.0
2008-12-26 23:05:00,2.89662,2.89736,2.89289,2.89496,13750000.0
2008-12-29 00:00:00,2.89944,2.89993,2.89603,2.89941,18500000.0
2008-12-29 00:05:00,2.89903,2.90067,2.89573,2.89981,25750000.0
2008-12-29 00:10:00,2.8992,2.89993,2.8953,2.89993,23250000.0
2008-12-29 00:15:00,2.90002,2.90027,2.89627,2.89934,29510000.0
2008-12-29 00:20:00,2.8999,2.8999,2.89573,2.8991,30250000.0
2008-12-29 00:25:00,2.89853,2.90888,2.89683,2.90888,25500000.0
2008-12-29 00:30:00,2.90774,2.90774,2.90249,2.90625,41500000.0
2008-12-29 00:35:00,2.90642,2.90737,2.90082,2.90504,42380000.0
2008-12-29 00:40:00,2.90679,2.90704,2.90037,2.90462,42270000.0
2008-12-29 00:45:00,2.90277,2.9056,2.90039,2.90435,38500000.0
2008-12-29 00:50:00,2.90618,2.90637,2.8999,2.90491,42130000.0
2008-12-29 00:55:00,2.90611,2.90673,2.90048,2.90516,40260000.0
2008-12-29 01:00:00,2.90067,2.91652,2.90067,2.90528,38260000.0
2008-12-29 01:05:00,2.90197,2.90623,2.89626,2.90016,38010000.0
2008-12-29 01:10:00,2.8979,2.90239,2.89662,2.90014,55380000.0
2008-12-29 01:15:00,2.89912,2.90213,2.89618,2.90213,41380000.0
2008-12-29 01:20:00,2.90174,2.9026,2.89825,2.9012,39130000.0
2008-12-29 01:25:00,2.90077,2.90171,2.89627,2.89746,58520000.0
2008-12-29 01:30:00,2.89784,2.90297,2.89365,2.89812,67380000.0
2008-12-29 01:35:00,2.90017,2.90034,2.89442,2.89877,38630000.0
2008-12-29 01:40:00,2.89657,2.89946,2.89477,2.89914,51510000.0
2008-12-29 01:45:00,2.89887,2.89943,2.89346,2.89851,35250000.0
2008-12-29 01:50:00,2.89577,2.89952,2.8939,2.89874,37000000.0
2008-12-29 01:55:00,2.89789,2.89968,2.89417,2.89968,28880000.0
2008-12-29 02:00:00,2.89983,2.90666,2.89556,2.90102,21500000.0
2008-12-29 02:05:00,2.90163,2.90997,2.89973,2.90147,42000000.0
2008-12-29 02:10:00,2.90208,2.91004,2.90101,2.90359,37880000.0
2008-12-29 02:15:00,2.90392,2.90913,2.89756,2.90526,44250000.0
2008-12-29 02:20:00,2.90096,2.90559,2.89295,2.89859,35130000.0
2008-12-29 02:25:00,2.89569,2.90509,2.89192,2.89348,63640000.0
2008-12-29 02:30:00,2.90199,2.90449,2.89392,2.90359,55390000.0
2008-12-29 02:35:00,2.8951,2.90167,2.89187,2.89589,40760000.0
2008-12-29 02:40:00,2.89804,2.90218,2.89314,2.89706,36880000.0
2008-12-29 02:45:00,2.902,2.90308,2.89339,2.89586,46250000.0
2008-12-29 02:50:00,2.89939,2.90541,2.89139,2.89139,43390000.0
2008-12-29 02:55:00,2.89709,2.90405,2.89175,2.89175,40270000.0
2008-12-29 03:00:00,2.9016,2.9016,2.89038,2.89466,37510000.0
2008-12-29 03:05:00,2.89217,2.90096,2.88887,2.8918,45880000.0
2008-12-29 03:10:00,2.89137,2.90053,2.8888,2.89027,42260000.0
2008-12-29 03:15:00,2.8952,2.90099,2.88818,2.89938,42760000.0
2008-12-29 03:20:00,2.89137,2.9009,2.8877,2.89255,42630000.0
2008-12-29 03:25:00,2.89899,2.89984,2.88808,2.89226,42760000.0
2008-12-29 03:30:00,2.88812,2.89782,2.88608,2.88869,43250000.0
2008-12-29 03:35:00,2.88987,2.8985,2.88739,2.88982,44000000.0
2008-12-29 03:40:00,2.89222,2.89901,2.89028,2.89229,47380000.0
2008-12-29 03:45:00,2.89132,2.89955,2.88797,2.8921,49500000.0
2008-12-29 03:50:00,2.89261,2.89623,2.88673,2.88961,38130000.0
2008-12-29 03:55:00,2.89026,2.89548,2.88364,2.88702,37000000.0
2008-12-29 04:00:00,2.8861,2.89421,2.88346,2.88655,42010000.0
2008-12-29 04:05:00,2.88892,2.8953,2.88432,2.8953,41380000.0
2008-12-29 04:10:00,2.89466,2.89476,2.88285,2.89462,39760000.0
2008-12-29 04:15:00,2.88958,2.89594,2.88425,2.88969,35630000.0
2008-12-29 04:20:00,2.89102,2.89658,2.88774,2.8891,41510000.0
2008-12-29 04:25:00,2.88801,2.89777,2.88423,2.88423,40380000.0
2008-12-29 04:30:00,2.89108,2.89758,2.88563,2.88932,36140000.0
2008-12-29 04:35:00,2.88941,2.89673,2.88752,2.88852,31500000.0
2008-12-29 04:40:00,2.90009,2.90009,2.88843,2.89114,42380000.0
2008-12-29 04:45:00,2.8905,2.90032,2.89003,2.90032,45250000.0
2008-12-29 04:50:00,2.89245,2.89912,2.88863,2.8923,37500000.0
2008-12-29 04:55:00,2.88974,2.8997,2.88877,2.8997,34750000.0
2008-12-29 05:00:00,2.89167,2.90019,2.88671,2.89014,52760000.0
2008-12-29 05:05:00,2.88908,2.89866,2.8877,2.8897,43260000.0
2008-12-29 05:10:00,2.89149,2.89667,2.8858,2.89027,51500000.0
2008-12-29 05:15:00,2.89749,2.89784,2.88658,2.88918,43630000.0
2008-12-29 05:20:00,2.88976,2.89639,2.88457,2.88923,30880000.0
2008-12-29 05:25:00,2.88971,2.89761,2.88645,2.8877,42640000.0
2008-12-29 05:30:00,2.88903,2.89947,2.88661,2.8921,48760000.0
2008-12-29 05:35:00,2.89684,2.90624,2.88837,2.90624,36140000.0
2008-12-29 05:40:00,2.90427,2.90653,2.89978,2.90376,43130000.0
2008-12-29 05:45:00,2.90349,2.90648,2.90081,2.90449,70380000.0
2008-12-29 05:50:00,2.90285,2.90631,2.90008,2.9013,48390000.0
2008-12-29 05:55:00,2.90267,2.90676,2.89816,2.90532,59260000.0
2008-12-29 06:00:00,2.90055,2.90674,2.90055,2.90463,41260000.0
2008-12-29 06:05:00,2.90561,2.90624,2.90168,2.90246,33880000.0
2008-12-29 06:10:00,2.90135,2.90587,2.90135,2.90517,34250000.0
2008-12-29 06:15:00,2.90531,2.90615,2.90025,2.90467,27380000.0
2008-12-29 06:20:00,2.90297,2.90566,2.89996,2.89996,41010000.0
2008-12-29 06:25:00,2.90476,2.90624,2.90056,2.90478,37260000.0
2008-12-29 06:30:00,2.90609,2.90632,2.90154,2.90519,32380000.0
2008-12-29 06:35:00,2.90302,2.90565,2.89967,2.90424,44880000.0
2008-12-29 06:40:00,2.90502,2.90788,2.9008,2.90646,41510000.0
2008-12-29 06:45:00,2.90281,2.90775,2.90246,2.90246,41010000.0
2008-12-29 06:50:00,2.90618,2.90721,2.90338,2.90551,49380000.0
2008-12-29 06:55:00,2.90609,2.90659,2.90156,2.90459,45890000.0
2008-12-29 07:00:00,2.90541,2.90714,2.90042,2.90439,53380000.0
2008-12-29 07:05:00,2.90373,2.90789,2.90181,2.90452,47880000.0
2008-12-29 07:10:00,2.9047,2.90642,2.90153,2.90568,37140000.0
2008-12-29 07:15:00,2.90638,2.90696,2.89976,2.90303,64000000.0
2008-12-29 07:20:00,2.90239,2.90647,2.89996,2.90422,45140000.0
2008-12-29 07:25:00,2.90453,2.9068,2.8994,2.90522,48260000.0
2008-12-29 07:30:00,2.90488,2.9053,2.89527,2.90043,56380000.0
2008-12-29 07:35:00,2.89808,2.90327,2.89607,2.90087,43260000.0
2008-12-29 07:40:00,2.90316,2.90363,2.89542,2.89896,52000000.0
2008-12-29 07:45:00,2.90278,2.90285,2.89416,2.90077,46880000.0
2008-12-29 07:50:00,2.90145,2.90237,2.89518,2.90036,51380000.0
2008-12-29 07:55:00,2.89971,2.9018,2.89618,2.89917,40390000.0
2008-12-29 08:00:00,2.89845,2.90072,2.89146,2.89536,52760000.0
2008-12-29 08:05:00,2.89521,2.89743,2.88991,2.89547,42010000.0
2008-12-29 08:10:00,2.8931,2.89588,2.88331,2.88965,37760000.0
2008-12-29 08:15:00,2.89038,2.89367,2.88509,2.8934,41880000.0
2008-12-29 08:20:00,2.89304,2.89508,2.88837,2.89508,39390000.0
2008-12-29 08:25:00,2.89556,2.89556,2.8807,2.89469,51630000.0
2008-12-29 08:30:00,2.89436,2.89587,2.87957,2.89385,44510000.0
2008-12-29 08:35:00,2.8929,2.8929,2.86541,2.87224,46890000.0
2008-12-29 08:40:00,2.86935,2.87365,2.86583,2.86937,64380000.0
2008-12-29 08:45:00,2.86989,2.88822,2.86903,2.8709,41260000.0
2008-12-29 08:50:00,2.87016,2.87314,2.86503,2.86968,48500000.0
2008-12-29 08:55:00,2.86864,2.87115,2.86356,2.86914,56260000.0
2008-12-29 09:00:00,2.86856,2.86933,2.86431,2.86498,46010000.0
2008-12-29 09:05:00,2.86484,2.86634,2.85864,2.86245,41880000.0
2008-12-29 09:10:00,2.868,2.87596,2.85788,2.86267,47000000.0
2008-12-29 09:15:00,2.86344,2.86366,2.85688,2.86292,53030000.0
2008-12-29 09:20:00,2.86335,2.8646,2.85922,2.864,46260000.0
2008-12-29 09:25:00,2.85993,2.86576,2.85991,2.86517,49010000.0
2008-12-29 09:30:00,2.86483,2.86679,2.86101,2.86465,36750000.0
2008-12-29 09:35:00,2.86548,2.87776,2.86134,2.86421,49750000.0
2008-12-29 09:40:00,2.86562,2.86635,2.8593,2.86436,56510000.0
2008-12-29 09:45:00,2.86313,2.86613,2.86014,2.86028,40500000.0
2008-12-29 09:50:00,2.85929,2.8602,2.85346,2.85774,46500000.0
2008-12-29 09:55:00,2.85675,2.86066,2.85226,2.85951,53760000.0
2008-12-29 10:00:00,2.85701,2.86335,2.85454,2.86098,40750000.0
2008-12-29 10:05:00,2.86206,2.86329,2.85621,2.86209,47010000.0
2008-12-29 10:10:00,2.86408,2.86989,2.86107,2.86694,45510000.0
2008-12-29 10:15:00,2.86774,2.87085,2.86509,2.86962,48750000.0
2008-12-29 10:20:00,2.86969,2.87831,2.86438,2.87244,38380000.0
2008-12-29 10:25:00,2.87145,2.88532,2.8672,2.87488,44260000.0
2008-12-29 10:30:00,2.87727,2.88666,2.87559,2.88252,41250000.0
2008-12-29 10:35:00,2.88415,2.89582,2.88152,2.89582,53260000.0
2008-12-29 10:40:00,2.89529,2.90655,2.89423,2.89806,49010000.0
2008-12-29 10:45:00,2.89576,2.91039,2.89385,2.89781,42640000.0
2008-12-29 10:50:00,2.90211,2.91045,2.8993,2.90374,43510000.0
2008-12-29 10:55:00,2.90239,2.90551,2.89709,2.90298,42260000.0
2008-12-29 11:00:00,2.90321,2.91042,2.89972,2.91006,41380000.0
2008-12-29 11:05:00,2.91225,2.91535,2.906,2.91032,41630000.0
2008-12-29 11:10:00,2.91169,2.91621,2.90818,2.91621,48510000.0
2008-12-29 11:15:00,2.91641,2.93164,2.91472,2.93164,36760000.0
2008-12-29 11:20:00,2.93112,2.93365,2.92015,2.92861,41250000.0
2008-12-29 11:25:00,2.92962,2.93407,2.9238,2.93178,43630000.0
2008-12-29 11:30:00,2.93295,2.9361,2.92934,2.93313,47380000.0
2008-12-29 11:35:00,2.9327,2.9508,2.93168,2.94066,44750000.0
2008-12-29 11:40:00,2.93749,2.94072,2.92948,2.93697,46380000.0
2008-12-29 11:45:00,2.93745,2.93936,2.93072,2.93308,48880000.0
2008-12-29 11:50:00,2.93474,2.935,2.91807,2.9242,38010000.0
2008-12-29 11:55:00,2.9233,2.92645,2.9102,2.91391,44000000.0
2008-12-29 12:00:00,2.91352,2.91653,2.90914,2.91282,45250000.0
2008-12-29 12:05:00,2.91166,2.91237,2.90188,2.90494,43880000.0
2008-12-29 12:10:00,2.90491,2.91014,2.89817,2.90936,57130000.0
2008-12-29 12:15:00,2.90703,2.91014,2.90388,2.90979,40760000.0
2008-12-29 12:20:00,2.9081,2.92219,2.90495,2.91673,58880000.0
2008-12-29 12:25:00,2.91801,2.91848,2.91157,2.91183,39640000.0
2008-12-29 12:30:00,2.91118,2.91211,2.90351,2.90499,40510000.0
2008-12-29 12:35:00,2.90512,2.9069,2.89808,2.9027,50750000.0
2008-12-29 12:40:00,2.89905,2.90373,2.89847,2.90115,46260000.0
2008-12-29 12:45:00,2.89951,2.90889,2.89871,2.90705,40880000.0
2008-12-29 12:50:00,2.90523,2.90563,2.89617,2.89917,41750000.0
2008-12-29 12:55:00,2.89756,2.90132,2.89204,2.89545,57130000.0
2008-12-29 13:00:00,2.89691,2.90026,2.89382,2.89905,53760000.0
2008-12-29 13:05:00,2.89826,2.90433,2.895,2.90109,48770000.0
2008-12-29 13:10:00,2.90254,2.90401,2.89572,2.90119,50510000.0
2008-12-29 13:15:00,2.90108,2.90203,2.8948,2.89701,41000000.0
2008-12-29 13:20:00,2.89577,2.90215,2.89577,2.8991,48630000.0
2008-12-29 13:25:00,2.899,2.90087,2.89437,2.90037,43260000.0
2008-12-29 13:30:00,2.89943,2.90043,2.89294,2.89827,44640000.0
2008-12-29 13:35:00,2.89791,2.89806,2.89147,2.89259,43250000.0
2008-12-29 13:40:00,2.89477,2.8975,2.8937,2.89523,42250000.0
2008-12-29 13:45:00,2.89224,2.8987,2.89224,2.89834,45030000.0
2008-12-29 13:50:00,2.89789,2.90138,2.89362,2.89594,43010000.0
2008-12-29 13:55:00,2.89814,2.90127,2.89439,2.89835,43880000.0
2008-12-29 14:00:00,2.89615,2.90204,2.89473,2.89991,46000000.0
2008-12-29 14:05:00,2.90014,2.90068,2.89505,2.89742,38880000.0
2008-12-29 14:10:00,2.89908,2.9009,2.8944,2.89915,39130000.0
2008-12-29 14:15:00,2.89803,2.90697,2.89642,2.90574,55390000.0
2008-12-29 14:20:00,2.90631,2.9098,2.89991,2.90905,44130000.0
2008-12-29 14:25:00,2.9088,2.91033,2.9017,2.90556,43260000.0
2008-12-29 14:30:00,2.90747,2.91446,2.90747,2.91295,49630000.0
2008-12-29 14:35:00,2.91319,2.91394,2.90553,2.90553,50390000.0
2008-12-29 14:40:00,2.90974,2.91278,2.90463,2.9107,45520000.0
2008-12-29 14:45:00,2.91177,2.91985,2.90651,2.91726,43880000.0
2008-12-29 14:50:00,2.91806,2.92041,2.91231,2.9132,37380000.0
2008-12-29 14:55:00,2.91451,2.91563,2.90755,2.9152,49630000.0
2008-12-29 15:00:00,2.91481,2.91863,2.90209,2.90209,51510000.0
2008-12-29 15:05:00,2.90343,2.90706,2.89951,2.90571,57260000.0
2008-12-29 15:10:00,2.90593,2.90607,2.88981,2.89642,42140000.0
2008-12-29 15:15:00,2.89574,2.89926,2.89035,2.89546,42250000.0
2008-12-29 15:20:00,2.89962,2.89962,2.89067,2.8949,48750000.0
2008-12-29 15:25:00,2.89574,2.89673,2.88935,2.8922,39510000.0
2008-12-29 15:30:00,2.89018,2.89363,2.87353,2.87733,53500000.0
2008-12-29 15:35:00,2.87555,2.88222,2.87282,2.87508,51010000.0
2008-12-29 15:40:00,2.8778,2.88325,2.87518,2.87881,51380000.0
2008-12-29 15:45:00,2.88198,2.88221,2.87321,2.88172,40500000.0
2008-12-29 15:50:00,2.87872,2.88236,2.87603,2.87778,39750000.0
2008-12-29 15:55:00,2.87894,2.87957,2.87032,2.87743,42880000.0
2008-12-29 16:00:00,2.8777,2.88046,2.87186,2.87902,48260000.0
2008-12-29 16:05:00,2.87814,2.88917,2.87764,2.88917,51130000.0
2008-12-29 16:10:00,2.88767,2.89077,2.87925,2.88114,41500000.0
2008-12-29 16:15:00,2.87874,2.88515,2.8755,2.88164,38750000.0
2008-12-29 16:20:00,2.88363,2.88736,2.87814,2.88189,42130000.0
2008-12-29 16:25:00,2.88518,2.88713,2.87749,2.87936,54750000.0
2008-12-29 16:30:00,2.87767,2.88046,2.87,2.88046,47880000.0
2008-12-29 16:35:00,2.88094,2.88422,2.87328,2.87582,62010000.0
2008-12-29 16:40:00,2.87666,2.88078,2.87596,2.87766,46000000.0
2008-12-29 16:45:00,2.8782,2.8866,2.8782,2.8852,52130000.0
2008-12-29 16:50:00,2.8862,2.89052,2.88294,2.88872,43510000.0
2008-12-29 16:55:00,2.88765,2.89009,2.8811,2.8877,47010000.0
2008-12-29 17:00:00,2.88781,2.88784,2.88182,2.88546,49250000.0
2008-12-29 17:05:00,2.88717,2.88717,2.8801,2.8802,40140000.0
2008-12-29 17:10:00,2.88075,2.88783,2.87823,2.88281,44880000.0
2008-12-29 17:15:00,2.88225,2.88526,2.87807,2.88418,50130000.0
2008-12-29 17:20:00,2.88496,2.89171,2.88172,2.89171,61000000.0
2008-12-29 17:25:00,2.89112,2.89517,2.88552,2.89322,60000000.0
2008-12-29 17:30:00,2.89494,2.89859,2.89161,2.89707,47000000.0
2008-12-29 17:35:00,2.89674,2.89879,2.89323,2.89879,42750000.0
2008-12-29 17:40:00,2.89945,2.9,2.88714,2.8924,38880000.0
2008-12-29 17:45:00,2.89554,2.89942,2.89221,2.89656,42000000.0
2008-12-29 17:50:00,2.8941,2.89883,2.89153,2.8986,46260000.0
2008-12-29 17:55:00,2.89796,2.90031,2.89383,2.90007,64760000.0
2008-12-29 18:00:00,2.89998,2.91599,2.8956,2.91323,54510000.0
2008-12-29 18:05:00,2.91489,2.91489,2.89954,2.90149,40390000.0
2008-12-29 18:10:00,2.90252,2.90486,2.89897,2.90476,41510000.0
2008-12-29 18:15:00,2.90445,2.9101,2.90065,2.9053,47510000.0
2008-12-29 18:20:00,2.90471,2.9079,2.90126,2.906,45750000.0
2008-12-29 18:25:00,2.9071,2.90759,2.90176,2.9053,42130000.0
2008-12-29 18:30:00,2.90699,2.90941,2.90086,2.90637,62260000.0
2008-12-29 18:35:00,2.90749,2.90803,2.90221,2.90614,47510000.0
2008-12-29 18:40:00,2.90617,2.90878,2.89977,2.90505,48250000.0
2008-12-29 18:45:00,2.90165,2.90677,2.89908,2.90129,38500000.0
2008-12-29 18:50:00,2.90417,2.90553,2.89921,2.90159,50130000.0
2008-12-29 18:55:00,2.90398,2.90559,2.899,2.90387,42000000.0
2008-12-29 19:00:00,2.90155,2.90644,2.89788,2.90207,52010000.0
2008-12-29 19:05:00,2.90266,2.90892,2.90127,2.90762,43380000.0
2008-12-29 19:10:00,2.90776,2.90955,2.90318,2.90861,53380000.0
2008-12-29 19:15:00,2.90654,2.91215,2.90605,2.90937,39750000.0
2008-12-29 19:20:00,2.90871,2.91053,2.90551,2.90918,39380000.0
2008-12-29 19:25:00,2.90786,2.91153,2.9046,2.91026,48380000.0
2008-12-29 19:30:00,2.90882,2.90955,2.90253,2.90639,45380000.0
2008-12-29 19:35:00,2.90776,2.91101,2.90437,2.90993,54250000.0
2008-12-29 19:40:00,2.90967,2.91023,2.90304,2.90746,43250000.0
2008-12-29 19:45:00,2.91077,2.91476,2.90633,2.90878,42000000.0
2008-12-29 19:50:00,2.91353,2.92178,2.91052,2.91806,49750000.0
2008-12-29 19:55:00,2.92003,2.92233,2.91547,2.92139,49500000.0
2008-12-29 20:00:00,2.9198,2.92646,2.91428,2.91845,48880000.0
2008-12-29 20:05:00,2.92003,2.92003,2.91133,2.91768,44380000.0
2008-12-29 20:10:00,2.91571,2.92274,2.91289,2.91622,42000000.0
2008-12-29 20:15:00,2.9163,2.91866,2.90258,2.91743,45500000.0
2008-12-29 20:20:00,2.91778,2.92039,2.91395,2.91758,54770000.0
2008-12-29 20:25:00,2.9169,2.92085,2.91389,2.91757,53750000.0
2008-12-29 20:30:00,2.91848,2.92139,2.91317,2.91958,53130000.0
2008-12-29 20:35:00,2.91979,2.93087,2.91902,2.9266,44880000.0
2008-12-29 20:40:00,2.92314,2.92911,2.92232,2.92678,50250000.0
2008-12-29 20:45:00,2.92873,2.92873,2.92271,2.92667,44880000.0
2008-12-29 20:50:00,2.92618,2.93975,2.92453,2.93692,47510000.0
2008-12-29 20:55:00,2.94101,2.94201,2.92909,2.93314,36130000.0
2008-12-29 21:00:00,2.9361,2.9388,2.93167,2.93652,50750000.0
2008-12-29 21:05:00,2.93401,2.93906,2.93109,2.93257,42510000.0
2008-12-29 21:10:00,2.93277,2.93966,2.9296,2.939,52260000.0
2008-12-29 21:15:00,2.93884,2.93963,2.93277,2.93733,38750000.0
2008-12-29 21:20:00,2.93608,2.93777,2.93028,2.93518,57750000.0
2008-12-29 21:25:00,2.93195,2.93432,2.9249,2.92706,49750000.0
2008-12-29 21:30:00,2.92836,2.93035,2.92348,2.9281,40000000.0
2008-12-29 21:35:00,2.92589,2.92905,2.92203,2.92658,49010000.0
2008-12-29 21:40:00,2.92788,2.92848,2.92352,2.92771,46250000.0
2008-12-29 21:45:00,2.92822,2.93386,2.92433,2.93386,51000000.0
2008-12-29 21:50:00,2.93245,2.93347,2.92254,2.92531,42640000.0
2008-12-29 21:55:00,2.92255,2.9287,2.91815,2.91815,57880000.0
2008-12-29 22:00:00,2.92472,2.92494,2.9172,2.92212,38380000.0
2008-12-29 22:05:00,2.92407,2.92719,2.92126,2.92519,48260000.0
2008-12-29 22:10:00,2.92491,2.93039,2.92491,2.92821,41750000.0
2008-12-29 22:15:00,2.92697,2.93245,2.9249,2.92667,37880000.0
2008-12-29 22:20:00,2.92744,2.93256,2.92178,2.92922,49500000.0
2008-12-29 22:25:00,2.93082,2.93625,2.92841,2.93526,44000000.0
2008-12-29 22:30:00,2.93739,2.9421,2.93591,2.93979,55000000.0
2008-12-29 22:35:00,2.93677,2.95011,2.93634,2.94729,54380000.0
2008-12-29 22:40:00,2.94936,2.94981,2.94049,2.94308,44250000.0
2008-12-29 22:45:00,2.9422,2.94569,2.93923,2.945,44500000.0
2008-12-29 22:50:00,2.94367,2.94992,2.93918,2.94771,47010000.0
2008-12-29 22:55:00,2.94584,2.94984,2.9447,2.94734,47010000.0
2008-12-29 23:00:00,2.94945,2.94954,2.94423,2.94678,36130000.0
2008-12-29 23:05:00,2.94829,2.94836,2.94161,2.94556,40890000.0
2008-12-29 23:10:00,2.94587,2.9474,2.9417,2.94551,45630000.0
2008-12-29 23:15:00,2.94728,2.94808,2.94227,2.94671,55500000.0
2008-12-29 23:20:00,2.94367,2.94736,2.9419,2.94654,38250000.0
2008-12-29 23:25:00,2.94184,2.94819,2.94019,2.94414,38380000.0
2008-12-29 23:30:00,2.94678,2.94719,2.94174,2.94611,50260000.0
2008-12-29 23:35:00,2.94464,2.94783,2.9423,2.94637,43260000.0
2008-12-29 23:40:00,2.94609,2.95019,2.94331,2.95006,50260000.0
2008-12-29 23:45:00,2.94858,2.95328,2.94456,2.94829,52270000.0
2008-12-29 23:50:00,2.95282,2.95429,2.94774,2.95345,38630000.0
2008-12-29 23:55:00,2.94946,2.95704,2.94932,2.95669,35130000.0
2008-12-30 00:00:00,2.95475,2.95814,2.94906,2.95173,44250000.0
2008-12-30 00:05:00,2.94911,2.95052,2.94207,2.94374,43260000.0
2008-12-30 00:10:00,2.94864,2.94949,2.94392,2.94876,49250000.0
2008-12-30 00:15:00,2.94798,2.94984,2.94512,2.94583,42500000.0
2008-12-30 00:20:00,2.94851,2.95099,2.94677,2.95018,41000000.0
2008-12-30 00:25:00,2.94921,2.95208,2.94544,2.94992,54880000.0
2008-12-30 00:30:00,2.94941,2.9507,2.94578,2.94974,40130000.0
2008-12-30 00:35:00,2.9485,2.95119,2.94409,2.95119,48130000.0
2008-12-30 00:40:00,2.94807,2.95125,2.94604,2.94731,29250000.0
2008-12-30 00:45:00,2.95113,2.95243,2.94602,2.94826,58750000.0
2008-12-30 00:50:00,2.94992,2.95266,2.94658,2.95002,44750000.0
2008-12-30 00:55:00,2.94773,2.95186,2.94611,2.94731,41250000.0
2008-12-30 01:00:00,2.94936,2.95723,2.94712,2.95425,46760000.0
2008-12-30 01:05:00,2.9521,2.95641,2.94972,2.95439,34500000.0
2008-12-30 01:10:00,2.95487,2.95503,2.94664,2.95217,46130000.0
2008-12-30 01:15:00,2.94979,2.9523,2.94682,2.94959,46380000.0
2008-12-30 01:20:00,2.94854,2.94873,2.93547,2.93813,42880000.0
2008-12-30 01:25:00,2.94083,2.94246,2.93596,2.93958,56000000.0
2008-12-30 01:30:00,2.93895,2.94172,2.93378,2.93777,39130000.0
2008-12-30 01:35:00,2.94028,2.94254,2.93626,2.94015,32380000.0
2008-12-30 01:40:00,2.94198,2.94239,2.93275,2.93897,55010000.0
2008-12-30 01:45:00,2.94008,2.94171,2.93514,2.9392,53140000.0
2008-12-30 01:50:00,2.93783,2.93994,2.93459,2.93712,40380000.0
2008-12-30 01:55:00,2.93643,2.93907,2.93108,2.93788,46760000.0
2008-12-30 02:00:00,2.93779,2.93779,2.92936,2.93338,33510000.0
2008-12-30 02:05:00,2.93469,2.93521,2.92839,2.93254,38750000.0
2008-12-30 02:10:00,2.93516,2.93625,2.92993,2.93595,34750000.0
2008-12-30 02:15:00,2.93398,2.93741,2.93209,2.93476,34750000.0
2008-12-30 02:20:00,2.9371,2.93716,2.93109,2.93613,40510000.0
2008-12-30 02:25:00,2.93471,2.93625,2.9272,2.92911,72770000.0
2008-12-30 02:30:00,2.92822,2.93072,2.92296,2.92871,52380000.0
2008-12-30 02:35:00,2.9273,2.92918,2.92206,2.92876,33000000.0
2008-12-30 02:40:00,2.9291,2.9291,2.92447,2.92862,34250000.0
2008-12-30 02:45:00,2.92815,2.92946,2.92273,2.92805,43880000.0
2008-12-30 02:50:00,2.93033,2.93641,2.92656,2.93331,36000000.0
2008-12-30 02:55:00,2.93771,2.93818,2.93201,2.93207,36000000.0
2008-12-30 03:00:00,2.93604,2.93665,2.92987,2.93478,42130000.0
2008-12-30 03:05:00,2.93364,2.93608,2.92791,2.93486,48630000.0
2008-12-30 03:10:00,2.934,2.93444,2.92447,2.92553,43630000.0
2008-12-30 03:15:00,2.9268,2.92695,2.91843,2.9234,37150000.0
2008-12-30 03:20:00,2.9255,2.92811,2.91974,2.9278,41890000.0
2008-12-30 03:25:00,2.92546,2.92677,2.91815,2.92135,41260000.0
2008-12-30 03:30:00,2.91859,2.92273,2.91618,2.91921,40010000.0
2008-12-30 03:35:00,2.91778,2.92152,2.91355,2.91812,42640000.0
2008-12-30 03:40:00,2.91827,2.92245,2.91453,2.92011,49250000.0
2008-12-30 03:45:00,2.92205,2.92287,2.91672,2.92042,50760000.0
2008-12-30 03:50:00,2.92259,2.92529,2.91914,2.92446,34380000.0
2008-12-30 03:55:00,2.92332,2.92672,2.91961,2.92615,35890000.0
2008-12-30 04:00:00,2.92337,2.9242,2.9148,2.92121,36760000.0
2008-12-30 04:05:00,2.92089,2.92633,2.91651,2.92581,38000000.0
2008-12-30 04:10:00,2.92587,2.92694,2.92018,2.92494,34510000.0
2008-12-30 04:15:00,2.92458,2.92653,2.92022,2.92522,39260000.0
2008-12-30 04:20:00,2.92426,2.92523,2.91878,2.92155,42250000.0
2008-12-30 04:25:00,2.92119,2.92222,2.91267,2.91267,38750000.0
2008-12-30 04:30:00,2.92053,2.92394,2.91611,2.9212,33380000.0
2008-12-30 04:35:00,2.91913,2.92113,2.91448,2.91797,33760000.0
2008-12-30 04:40:00,2.91867,2.92163,2.91617,2.92128,39880000.0
2008-12-30 04:45:00,2.92119,2.9228,2.91744,2.92197,47260000.0
2008-12-30 04:50:00,2.9203,2.92177,2.91566,2.91988,38380000.0
2008-12-30 04:55:00,2.92029,2.92106,2.91567,2.92043,40500000.0
2008-12-30 05:00:00,2.9194,2.92076,2.91628,2.91762,47760000.0
2008-12-30 05:05:00,2.9169,2.92087,2.91498,2.91995,42390000.0
2008-12-30 05:10:00,2.92009,2.92009,2.91446,2.91818,44130000.0
2008-12-30 05:15:00,2.91752,2.92,2.91355,2.91661,47760000.0
2008-12-30 05:20:00,2.91842,2.92047,2.91325,2.91805,43000000.0
2008-12-30 05:25:00,2.91937,2.91973,2.91618,2.91752,23500000.0
2008-12-30 05:30:00,2.91859,2.92112,2.91383,2.91845,43140000.0
2008-12-30 05:35:00,2.91813,2.92002,2.91354,2.91936,35880000.0
2008-12-30 05:40:00,2.91792,2.92086,2.91516,2.91873,42890000.0
2008-12-30 05:45:00,2.91805,2.9192,2.91128,2.91326,69260000.0
2008-12-30 05:50:00,2.91551,2.91793,2.91152,2.91273,30250000.0
2008-12-30 05:55:00,2.91678,2.91827,2.91067,2.91585,56130000.0
2008-12-30 06:00:00,2.91062,2.91803,2.91062,2.91603,43750000.0
2008-12-30 06:05:00,2.91813,2.91897,2.91421,2.91673,33500000.0
2008-12-30 06:10:00,2.91612,2.92205,2.91612,2.91935,41250000.0
2008-12-30 06:15:00,2.92098,2.92141,2.91486,2.91938,37020000.0
2008-12-30 06:20:00,2.92023,2.92151,2.91603,2.91623,39250000.0
2008-12-30 06:25:00,2.92066,2.92253,2.91614,2.92028,36130000.0
2008-12-30 06:30:00,2.92,2.92182,2.91598,2.92138,28500000.0
2008-12-30 06:35:00,2.9188,2.92191,2.91596,2.92122,41510000.0
2008-12-30 06:40:00,2.92099,2.92263,2.91577,2.92263,39380000.0
2008-12-30 06:45:00,2.91573,2.92156,2.91573,2.91648,46880000.0
2008-12-30 06:50:00,2.92069,2.92149,2.91652,2.92038,47510000.0
2008-12-30 06:55:00,2.92031,2.92143,2.91726,2.91755,48130000.0
2008-12-30 07:00:00,2.92045,2.9215,2.91467,2.91768,54380000.0
2008-12-30 07:05:00,2.91747,2.92108,2.9153,2.91916,36380000.0
2008-12-30 07:10:00,2.92059,2.92138,2.91588,2.91894,32500000.0
2008-12-30 07:15:00,2.91881,2.92202,2.91345,2.91795,61510000.0
2008-12-30 07:20:00,2.91686,2.92062,2.91637,2.91804,48880000.0
2008-12-30 07:25:00,2.92056,2.92136,2.91482,2.91956,44260000.0
2008-12-30 07:30:00,2.92123,2.92204,2.91586,2.91973,45000000.0
2008-12-30 07:35:00,2.91966,2.92252,2.91701,2.91701,49750000.0
2008-12-30 07:40:00,2.92135,2.92144,2.91628,2.92012,35380000.0
2008-12-30 07:45:00,2.91993,2.92049,2.91363,2.91878,42390000.0
2008-12-30 07:50:00,2.91886,2.92213,2.91515,2.92107,54140000.0
2008-12-30 07:55:00,2.92081,2.92287,2.91818,2.92037,40880000.0
2008-12-30 08:00:00,2.92162,2.92257,2.91645,2.9202,55630000.0
2008-12-30 08:05:00,2.92086,2.92188,2.91594,2.92132,41380000.0
2008-12-30 08:10:00,2.91871,2.92751,2.91844,2.92539,34380000.0
2008-12-30 08:15:00,2.92779,2.934,2.92434,2.93289,40260000.0
2008-12-30 08:20:00,2.9313,2.93425,2.92824,2.93194,46750000.0
2008-12-30 08:25:00,2.93226,2.9369,2.92856,2.93595,53510000.0
2008-12-30 08:30:00,2.93585,2.94172,2.92984,2.93463,42250000.0
2008-12-30 08:35:00,2.93601,2.93943,2.93024,2.93441,50260000.0
2008-12-30 08:40:00,2.93178,2.93869,2.93178,2.93328,63880000.0
2008-12-30 08:45:00,2.93752,2.93993,2.93467,2.93956,41880000.0
2008-12-30 08:50:00,2.93764,2.93908,2.93254,2.93739,54250000.0
2008-12-30 08:55:00,2.9376,2.94538,2.93561,2.94365,45640000.0
2008-12-30 09:00:00,2.94245,2.94745,2.93987,2.94419,43510000.0
2008-12-30 09:05:00,2.94587,2.94666,2.93855,2.93953,46010000.0
2008-12-30 09:10:00,2.93792,2.94054,2.93067,2.93664,47130000.0
2008-12-30 09:15:00,2.93668,2.94695,2.92823,2.93088,47500000.0
2008-12-30 09:20:00,2.9326,2.93456,2.92425,2.93424,42250000.0
2008-12-30 09:25:00,2.92863,2.93489,2.92786,2.93475,56760000.0
2008-12-30 09:30:00,2.93292,2.9338,2.92112,2.9262,29130000.0
2008-12-30 09:35:00,2.92921,2.92989,2.92476,2.92775,47750000.0
2008-12-30 09:40:00,2.92911,2.9303,2.92359,2.92916,63510000.0
2008-12-30 09:45:00,2.92887,2.92887,2.91879,2.92066,42260000.0
2008-12-30 09:50:00,2.92067,2.92485,2.91624,2.92339,41380000.0
2008-12-30 09:55:00,2.92411,2.9358,2.9198,2.9358,52880000.0
2008-12-30 10:00:00,2.9357,2.94394,2.93039,2.94322,34130000.0
2008-12-30 10:05:00,2.94416,2.95438,2.93901,2.94228,50000000.0
2008-12-30 10:10:00,2.94351,2.9572,2.94034,2.95211,46140000.0
2008-12-30 10:15:00,2.95479,2.96393,2.95021,2.95239,39760000.0
2008-12-30 10:20:00,2.95131,2.96237,2.9494,2.95079,47250000.0
2008-12-30 10:25:00,2.95178,2.96061,2.95178,2.95254,43380000.0
2008-12-30 10:30:00,2.95373,2.95477,2.94641,2.94722,46020000.0
2008-12-30 10:35:00,2.94853,2.94853,2.941,2.94518,43880000.0
2008-12-30 10:40:00,2.94437,2.94636,2.93909,2.94481,49880000.0
2008-12-30 10:45:00,2.94166,2.94276,2.92795,2.92795,36380000.0
2008-12-30 10:50:00,2.93327,2.93327,2.91972,2.92512,44260000.0
2008-12-30 10:55:00,2.92597,2.92597,2.91653,2.919,40500000.0
2008-12-30 11:00:00,2.91774,2.92756,2.91186,2.92568,38130000.0
2008-12-30 11:05:00,2.92225,2.9288,2.91856,2.92208,45500000.0
2008-12-30 11:10:00,2.92633,2.92633,2.91433,2.91947,37630000.0
2008-12-30 11:15:00,2.91969,2.92159,2.90662,2.90933,39640000.0
2008-12-30 11:20:00,2.90502,2.90502,2.88782,2.89925,48880000.0
2008-12-30 11:25:00,2.90177,2.90294,2.89678,2.90037,50500000.0
2008-12-30 11:30:00,2.90059,2.90335,2.89841,2.90085,54390000.0
2008-12-30 11:35:00,2.89984,2.90316,2.89629,2.90098,40380000.0
2008-12-30 11:40:00,2.89918,2.90383,2.89621,2.89865,50750000.0
2008-12-30 11:45:00,2.90144,2.90502,2.89702,2.90196,48260000.0
2008-12-30 11:50:00,2.90402,2.90403,2.8948,2.90102,39750000.0
2008-12-30 11:55:00,2.90164,2.90563,2.89834,2.90563,46130000.0
2008-12-30 12:00:00,2.90444,2.90576,2.90051,2.90535,37250000.0
2008-12-30 12:05:00,2.90377,2.90524,2.89754,2.90282,50630000.0
2008-12-30 12:10:00,2.90474,2.90482,2.89637,2.90055,46260000.0
2008-12-30 12:15:00,2.89858,2.9103,2.89657,2.90195,36890000.0
2008-12-30 12:20:00,2.89793,2.90337,2.89501,2.90221,48750000.0
2008-12-30 12:25:00,2.90351,2.9131,2.9024,2.90882,39750000.0
2008-12-30 12:30:00,2.91112,2.91467,2.90685,2.91042,38250000.0
2008-12-30 12:35:00,2.90965,2.91158,2.90077,2.90794,48270000.0
2008-12-30 12:40:00,2.9042,2.90928,2.9042,2.90656,47000000.0
2008-12-30 12:45:00,2.90484,2.91305,2.90444,2.91305,41130000.0
2008-12-30 12:50:00,2.91269,2.91296,2.90541,2.91228,45510000.0
2008-12-30 12:55:00,2.90894,2.91571,2.90765,2.91571,51260000.0
2008-12-30 13:00:00,2.91508,2.92047,2.91318,2.92047,49260000.0
2008-12-30 13:05:00,2.92046,2.92587,2.91537,2.91941,48130000.0
2008-12-30 13:10:00,2.92182,2.92557,2.91639,2.92441,50750000.0
2008-12-30 13:15:00,2.92394,2.93098,2.91695,2.93038,38630000.0
2008-12-30 13:20:00,2.92875,2.93142,2.92637,2.92931,50260000.0
2008-12-30 13:25:00,2.93041,2.93219,2.92498,2.93219,44880000.0
2008-12-30 13:30:00,2.93326,2.93512,2.92663,2.93344,44130000.0
2008-12-30 13:35:00,2.93272,2.93391,2.92561,2.92709,41750000.0
2008-12-30 13:40:00,2.92651,2.92996,2.92562,2.92891,39630000.0
2008-12-30 13:45:00,2.92563,2.93468,2.92563,2.93279,45750000.0
2008-12-30 13:50:00,2.93396,2.93412,2.92764,2.92815,48000000.0
2008-12-30 13:55:00,2.93033,2.93062,2.92253,2.92793,41880000.0
2008-12-30 14:00:00,2.92383,2.93043,2.92379,2.92931,51500000.0
2008-12-30 14:05:00,2.92711,2.92823,2.92039,2.92258,39260000.0
2008-12-30 14:10:00,2.92465,2.92685,2.92027,2.92519,43630000.0
2008-12-30 14:15:00,2.92405,2.92998,2.92284,2.92849,55880000.0
2008-12-30 14:20:00,2.92731,2.92935,2.92078,2.928,48150000.0
2008-12-30 14:25:00,2.93003,2.93263,2.92543,2.92728,49750000.0
2008-12-30 14:30:00,2.92781,2.93021,2.92159,2.92688,49510000.0
2008-12-30 14:35:00,2.9273,2.92989,2.9239,2.9247,48510000.0
2008-12-30 14:40:00,2.9276,2.93204,2.92301,2.92911,41880000.0
2008-12-30 14:45:00,2.93122,2.93301,2.92551,2.93116,51500000.0
2008-12-30 14:50:00,2.93151,2.93753,2.92836,2.93123,39380000.0
2008-12-30 14:55:00,2.93535,2.94358,2.93461,2.94358,50130000.0
2008-12-30 15:00:00,2.94294,2.94469,2.93085,2.93219,48250000.0
2008-12-30 15:05:00,2.93478,2.93947,2.93065,2.93693,51880000.0
2008-12-30 15:10:00,2.93697,2.93888,2.93217,2.93667,37510000.0
2008-12-30 15:15:00,2.93499,2.93654,2.9242,2.9242,43880000.0
2008-12-30 15:20:00,2.92947,2.93184,2.92547,2.93054,43760000.0
2008-12-30 15:25:00,2.93299,2.93709,2.92799,2.935,35380000.0
2008-12-30 15:30:00,2.93388,2.94402,2.93272,2.9431,51750000.0
2008-12-30 15:35:00,2.93901,2.94468,2.93701,2.93992,57010000.0
2008-12-30 15:40:00,2.94122,2.94636,2.93772,2.94315,46380000.0
2008-12-30 15:45:00,2.94475,2.94691,2.93211,2.94185,38250000.0
2008-12-30 15:50:00,2.94163,2.94435,2.93734,2.9428,39250000.0
2008-12-30 15:55:00,2.94417,2.94557,2.9386,2.94346,46390000.0
2008-12-30 16:00:00,2.94303,2.94467,2.93338,2.93594,46260000.0
2008-12-30 16:05:00,2.93559,2.93566,2.92325,2.92709,46250000.0
2008-12-30 16:10:00,2.92589,2.92779,2.92071,2.92517,45510000.0
2008-12-30 16:15:00,2.92323,2.92474,2.91198,2.91589,44770000.0
2008-12-30 16:20:00,2.91824,2.92352,2.90075,2.90671,40010000.0
2008-12-30 16:25:00,2.89658,2.91218,2.8944,2.90972,46380000.0
2008-12-30 16:30:00,2.91067,2.92067,2.90678,2.91565,49250000.0
2008-12-30 16:35:00,2.91643,2.92561,2.91328,2.92212,53880000.0
2008-12-30 16:40:00,2.92157,2.92303,2.91453,2.91604,44010000.0
2008-12-30 16:45:00,2.91715,2.92884,2.91547,2.92544,47630000.0
2008-12-30 16:50:00,2.92413,2.92493,2.91478,2.92011,47500000.0
2008-12-30 16:55:00,2.9183,2.92522,2.9145,2.92448,45130000.0
2008-12-30 17:00:00,2.92614,2.93095,2.92203,2.9259,48500000.0
2008-12-30 17:05:00,2.92577,2.92936,2.92315,2.92396,40640000.0
2008-12-30 17:10:00,2.92378,2.93129,2.92057,2.93002,40640000.0
2008-12-30 17:15:00,2.92788,2.93057,2.92104,2.92997,44640000.0
2008-12-30 17:20:00,2.92959,2.93584,2.92809,2.93584,51010000.0
2008-12-30 17:25:00,2.93652,2.93828,2.93024,2.93391,43880000.0
2008-12-30 17:30:00,2.93601,2.93805,2.92721,2.93429,37380000.0
2008-12-30 17:35:00,2.93595,2.94561,2.93232,2.94228,42500000.0
2008-12-30 17:40:00,2.942,2.95392,2.94092,2.94264,41140000.0
2008-12-30 17:45:00,2.9465,2.9465,2.93922,2.94104,41130000.0
2008-12-30 17:50:00,2.93836,2.94565,2.93548,2.94565,46750000.0
2008-12-30 17:55:00,2.94521,2.94655,2.94032,2.94611,53500000.0
2008-12-30 18:00:00,2.94776,2.95267,2.94125,2.95059,56750000.0
2008-12-30 18:05:00,2.95279,2.95621,2.9504,2.95385,36380000.0
2008-12-30 18:10:00,2.95657,2.95802,2.94896,2.95451,40130000.0
2008-12-30 18:15:00,2.95391,2.95757,2.95017,2.95153,43130000.0
2008-12-30 18:20:00,2.95234,2.95532,2.94719,2.95205,60140000.0
2008-12-30 18:25:00,2.95246,2.95561,2.94906,2.95147,38750000.0
2008-12-30 18:30:00,2.95234,2.95505,2.95004,2.95132,62010000.0
2008-12-30 18:35:00,2.95384,2.95419,2.94683,2.95133,57760000.0
2008-12-30 18:40:00,2.9506,2.95334,2.94553,2.95321,47010000.0
2008-12-30 18:45:00,2.95273,2.95778,2.94867,2.95369,35750000.0
2008-12-30 18:50:00,2.95433,2.95657,2.94891,2.95233,46500000.0
2008-12-30 18:55:00,2.95293,2.95921,2.94944,2.95914,49880000.0
2008-12-30 19:00:00,2.95689,2.96109,2.95447,2.95728,44250000.0
2008-12-30 19:05:00,2.95981,2.95991,2.94919,2.95554,43130000.0
2008-12-30 19:10:00,2.95326,2.95371,2.94337,2.95199,49130000.0
2008-12-30 19:15:00,2.95326,2.96129,2.95326,2.95642,47000000.0
2008-12-30 19:20:00,2.95693,2.96124,2.9533,2.95701,44630000.0
2008-12-30 19:25:00,2.95349,2.96086,2.95279,2.96082,50760000.0
2008-12-30 19:30:00,2.96046,2.96077,2.95241,2.95445,43130000.0
2008-12-30 19:35:00,2.95815,2.96149,2.95584,2.96132,44250000.0
2008-12-30 19:40:00,2.96117,2.96267,2.95565,2.95942,45750000.0
2008-12-30 19:45:00,2.96003,2.96114,2.95391,2.95391,44760000.0
2008-12-30 19:50:00,2.96121,2.96198,2.95516,2.95855,43630000.0
2008-12-30 19:55:00,2.95755,2.96034,2.95256,2.958,46390000.0
2008-12-30 20:00:00,2.9584,2.96084,2.95413,2.95931,50880000.0
2008-12-30 20:05:00,2.95811,2.96091,2.95418,2.95776,44630000.0
2008-12-30 20:10:00,2.95759,2.95976,2.95347,2.95637,44010000.0
2008-12-30 20:15:00,2.95748,2.95939,2.95369,2.9564,47630000.0
2008-12-30 20:20:00,2.95654,2.95818,2.95161,2.95297,41760000.0
2008-12-30 20:25:00,2.95585,2.95751,2.95062,2.95659,49500000.0
2008-12-30 20:30:00,2.95601,2.95896,2.95152,2.9549,64140000.0
2008-12-30 20:35:00,2.95335,2.95616,2.95005,2.95202,50760000.0
2008-12-30 20:40:00,2.95079,2.95752,2.95072,2.95688,40250000.0
2008-12-30 20:45:00,2.95546,2.95826,2.95,2.95769,39500000.0
2008-12-30 20:50:00,2.95673,2.95896,2.9507,2.95204,47380000.0
2008-12-30 20:55:00,2.95631,2.95723,2.95083,2.95473,35380000.0
2008-12-30 21:00:00,2.95576,2.95605,2.94826,2.95348,50130000.0
2008-12-30 21:05:00,2.9501,2.95505,2.94591,2.95089,38630000.0
2008-12-30 21:10:00,2.95506,2.95677,2.94836,2.95532,51500000.0
2008-12-30 21:15:00,2.95627,2.95677,2.95045,2.9567,43260000.0
2008-12-30 21:20:00,2.95588,2.95619,2.95065,2.95368,49250000.0
2008-12-30 21:25:00,2.95228,2.96076,2.95114,2.95589,49510000.0
2008-12-30 21:30:00,2.95399,2.95917,2.94936,2.95917,45380000.0
2008-12-30 21:35:00,2.95875,2.96443,2.95551,2.95865,56880000.0
2008-12-30 21:40:00,2.95979,2.96152,2.95627,2.95949,48510000.0
2008-12-30 21:45:00,2.96135,2.96151,2.9501,2.95286,42630000.0
2008-12-30 21:50:00,2.95456,2.96407,2.94949,2.9633,43000000.0
2008-12-30 21:55:00,2.95993,2.96847,2.95887,2.95887,43630000.0
2008-12-30 22:00:00,2.96171,2.96432,2.95579,2.95965,43250000.0
2008-12-30 22:05:00,2.96063,2.96221,2.95397,2.96131,43250000.0
2008-12-30 22:10:00,2.95868,2.96267,2.95855,2.96219,42130000.0
2008-12-30 22:15:00,2.96248,2.96503,2.95851,2.96133,39500000.0
2008-12-30 22:20:00,2.9619,2.96458,2.95531,2.95685,60000000.0
2008-12-30 22:25:00,2.95529,2.95813,2.95171,2.95477,37130000.0
2008-12-30 22:30:00,2.95406,2.95878,2.95229,2.95499,43510000.0
2008-12-30 22:35:00,2.9553,2.95895,2.95098,2.95529,50000000.0
2008-12-30 22:40:00,2.95445,2.95822,2.9518,2.95514,40130000.0
2008-12-30 22:45:00,2.95574,2.95781,2.95084,2.9554,45130000.0
2008-12-30 22:50:00,2.95664,2.95893,2.95154,2.95743,51500000.0
2008-12-30 22:55:00,2.95456,2.95925,2.95384,2.9571,43500000.0
2008-12-30 23:00:00,2.95741,2.95836,2.95341,2.95787,46380000.0
2008-12-30 23:05:00,2.95736,2.95824,2.9516,2.95514,39760000.0
2008-12-30 23:10:00,2.95372,2.95659,2.95044,2.95493,43880000.0
2008-12-30 23:15:00,2.95375,2.9566,2.95076,2.95318,52890000.0
2008-12-30 23:20:00,2.95089,2.95583,2.94881,2.95414,40000000.0
2008-12-30 23:25:00,2.94806,2.95514,2.94644,2.95331,35880000.0
2008-12-30 23:30:00,2.95337,2.95528,2.94796,2.9511,42760000.0
2008-12-30 23:35:00,2.95015,2.95975,2.94751,2.95975,49260000.0
2008-12-30 23:40:00,2.95796,2.96077,2.95639,2.96077,50510000.0
2008-12-30 23:45:00,2.95786,2.96063,2.95612,2.95654,30500000.0
2008-12-30 23:50:00,2.95803,2.9632,2.95603,2.9632,43500000.0
2008-12-30 23:55:00,2.96176,2.96341,2.9589,2.9602,33000000.0
2008-12-31 00:00:00,2.95965,2.96322,2.95471,2.95835,38890000.0
2008-12-31 00:05:00,2.96122,2.96156,2.95032,2.95032,45500000.0
2008-12-31 00:10:00,2.9546,2.95994,2.95385,2.95692,35500000.0
2008-12-31 00:15:00,2.95471,2.95737,2.95085,2.95086,40020000.0
2008-12-31 00:20:00,2.95355,2.95571,2.95031,2.95434,33250000.0
2008-12-31 00:25:00,2.95439,2.95539,2.94743,2.95046,40250000.0
2008-12-31 00:30:00,2.95005,2.95136,2.94559,2.95058,37640000.0
2008-12-31 00:35:00,2.94869,2.95208,2.94486,2.94981,35380000.0
2008-12-31 00:40:00,2.94728,2.95203,2.9464,2.94874,50000000.0
2008-12-31 00:45:00,2.9497,2.95183,2.94676,2.94869,32750000.0
2008-12-31 00:50:00,2.95052,2.95217,2.94605,2.9512,35000000.0
2008-12-31 00:55:00,2.94916,2.95161,2.94779,2.95019,32750000.0
2008-12-31 01:00:00,2.95116,2.95133,2.94397,2.94622,44890000.0
2008-12-31 01:05:00,2.94422,2.94796,2.94307,2.94792,34630000.0
2008-12-31 01:10:00,2.94739,2.94934,2.94332,2.94841,42500000.0
2008-12-31 01:15:00,2.94699,2.95072,2.94484,2.94928,43250000.0
2008-12-31 01:20:00,2.94795,2.95061,2.94357,2.94537,34250000.0
2008-12-31 01:25:00,2.94796,2.94998,2.94241,2.94922,36760000.0
2008-12-31 01:30:00,2.94971,2.94988,2.94041,2.94263,40250000.0
2008-12-31 01:35:00,2.94527,2.94733,2.93973,2.94733,46130000.0
2008-12-31 01:40:00,2.94781,2.9482,2.94049,2.94499,36880000.0
2008-12-31 01:45:00,2.94547,2.94766,2.94082,2.9464,55010000.0
2008-12-31 01:50:00,2.94449,2.9469,2.94187,2.94656,43500000.0
2008-12-31 01:55:00,2.94419,2.94725,2.94148,2.94406,42140000.0
2008-12-31 02:00:00,2.945,2.94588,2.94017,2.94424,30250000.0
2008-12-31 02:05:00,2.94434,2.9449,2.93903,2.94072,32500000.0
2008-12-31 02:10:00,2.94231,2.94501,2.93942,2.94426,37000000.0
2008-12-31 02:15:00,2.94471,2.94608,2.94226,2.94345,37880000.0
2008-12-31 02:20:00,2.94653,2.94718,2.94126,2.94707,37500000.0
2008-12-31 02:25:00,2.94493,2.9482,2.94113,2.9435,58760000.0
2008-12-31 02:30:00,2.94333,2.94882,2.94276,2.94579,42760000.0
2008-12-31 02:35:00,2.94643,2.94711,2.94129,2.94554,34880000.0
2008-12-31 02:40:00,2.9463,2.94664,2.94122,2.94503,35000000.0
2008-12-31 02:45:00,2.94547,2.9465,2.94105,2.94397,38890000.0
2008-12-31 02:50:00,2.94534,2.94778,2.94081,2.94199,45640000.0
2008-12-31 02:55:00,2.94566,2.94677,2.94126,2.94225,38500000.0
2008-12-31 03:00:00,2.94548,2.94907,2.94202,2.94683,43510000.0
2008-12-31 03:05:00,2.94577,2.94812,2.94388,2.9472,24130000.0
2008-12-31 03:10:00,2.94709,2.95088,2.94529,2.9473,31380000.0
2008-12-31 03:15:00,2.95097,2.95097,2.9453,2.95024,40150000.0
2008-12-31 03:20:00,2.94556,2.95054,2.94547,2.94862,32750000.0
2008-12-31 03:25:00,2.94947,2.94972,2.9446,2.94877,38750000.0
2008-12-31 03:30:00,2.94502,2.95059,2.94327,2.94567,40500000.0
2008-12-31 03:35:00,2.94623,2.94895,2.94378,2.94877,41880000.0
2008-12-31 03:40:00,2.94952,2.94986,2.94534,2.94935,47380000.0
2008-12-31 03:45:00,2.94969,2.95098,2.94577,2.94911,42500000.0
2008-12-31 03:50:00,2.94924,2.95153,2.94503,2.94972,33750000.0
2008-12-31 03:55:00,2.94922,2.95115,2.94606,2.94976,35500000.0
2008-12-31 04:00:00,2.95137,2.9536,2.94792,2.95273,36880000.0
2008-12-31 04:05:00,2.95446,2.95587,2.95008,2.95418,43390000.0
2008-12-31 04:10:00,2.95437,2.95506,2.94818,2.95311,41380000.0
2008-12-31 04:15:00,2.95245,2.95486,2.94854,2.953,41520000.0
2008-12-31 04:20:00,2.9527,2.95406,2.95075,2.95305,33880000.0
2008-12-31 04:25:00,2.95343,2.95491,2.94779,2.94779,35500000.0
2008-12-31 04:30:00,2.95455,2.95792,2.95086,2.95483,31380000.0
2008-12-31 04:35:00,2.95521,2.95949,2.95004,2.95771,34500000.0
2008-12-31 04:40:00,2.95944,2.95989,2.95413,2.9587,39760000.0
2008-12-31 04:45:00,2.96019,2.96094,2.95662,2.96009,42020000.0
2008-12-31 04:50:00,2.96002,2.96189,2.95483,2.95936,42750000.0
2008-12-31 04:55:00,2.95953,2.96228,2.95606,2.96205,39750000.0
2008-12-31 05:00:00,2.96237,2.96274,2.95698,2.95799,47000000.0
2008-12-31 05:05:00,2.95622,2.96223,2.95622,2.96189,39010000.0
2008-12-31 05:10:00,2.96073,2.96181,2.95631,2.96016,36250000.0
2008-12-31 05:15:00,2.96088,2.96094,2.95462,2.95793,35130000.0
2008-12-31 05:20:00,2.95923,2.96134,2.95449,2.96071,47130000.0
2008-12-31 05:25:00,2.96056,2.96187,2.95727,2.95941,47020000.0
2008-12-31 05:30:00,2.9596,2.9623,2.9569,2.96179,47140000.0
2008-12-31 05:35:00,2.95965,2.96367,2.95628,2.96056,37760000.0
2008-12-31 05:40:00,2.95787,2.96278,2.95592,2.9591,31650000.0
2008-12-31 05:45:00,2.95916,2.96066,2.95443,2.95502,49880000.0
2008-12-31 05:50:00,2.95703,2.96134,2.95417,2.95846,48760000.0
2008-12-31 05:55:00,2.96057,2.96189,2.95655,2.95655,35500000.0
2008-12-31 06:00:00,2.96091,2.96123,2.95665,2.96014,44500000.0
2008-12-31 06:05:00,2.95954,2.96012,2.95715,2.95796,20130000.0
2008-12-31 06:10:00,2.95696,2.96213,2.95695,2.95948,40130000.0
2008-12-31 06:15:00,2.9588,2.96244,2.95472,2.95961,36510000.0
2008-12-31 06:20:00,2.95959,2.96089,2.95336,2.95336,41000000.0
2008-12-31 06:25:00,2.95972,2.96012,2.95427,2.96012,40250000.0
2008-12-31 06:30:00,2.95914,2.96103,2.9546,2.96001,38890000.0
2008-12-31 06:35:00,2.95868,2.96275,2.95602,2.95978,42270000.0
2008-12-31 06:40:00,2.96002,2.96193,2.95542,2.9594,28000000.0
2008-12-31 06:45:00,2.95634,2.96184,2.95581,2.95823,34750000.0
2008-12-31 06:50:00,2.96023,2.96135,2.957,2.96054,36500000.0
2008-12-31 06:55:00,2.96021,2.96199,2.95608,2.95961,26260000.0
2008-12-31 07:00:00,2.96171,2.96273,2.95622,2.95889,57500000.0
2008-12-31 07:05:00,2.95806,2.96163,2.95509,2.95914,50000000.0
2008-12-31 07:10:00,2.96123,2.96184,2.95652,2.96092,33380000.0
2008-12-31 07:15:00,2.96025,2.9628,2.95532,2.95751,53250000.0
2008-12-31 07:20:00,2.95884,2.96332,2.95884,2.96148,34010000.0
2008-12-31 07:25:00,2.96049,2.96284,2.95748,2.96233,44500000.0
2008-12-31 07:30:00,2.96066,2.96288,2.95568,2.95978,55000000.0
2008-12-31 07:35:00,2.95846,2.96301,2.95699,2.96005,43750000.0
2008-12-31 07:40:00,2.95936,2.96352,2.95446,2.9627,33260000.0
2008-12-31 07:45:00,2.96168,2.96317,2.9551,2.95861,42760000.0
2008-12-31 07:50:00,2.96038,2.96086,2.95524,2.95966,50260000.0
2008-12-31 07:55:00,2.95983,2.96148,2.95669,2.95961,43640000.0
2008-12-31 08:00:00,2.9594,2.9629,2.9569,2.96018,35500000.0
2008-12-31 08:05:00,2.9607,2.96116,2.95387,2.95973,49250000.0
2008-12-31 08:10:00,2.95799,2.96045,2.95246,2.95861,38250000.0
2008-12-31 08:15:00,2.95561,2.9566,2.95254,2.95417,25130000.0
2008-12-31 08:20:00,2.9551,2.9563,2.95102,2.95448,34000000.0
2008-12-31 08:25:00,2.95613,2.95632,2.95075,2.95549,51010000.0
2008-12-31 08:30:00,2.95455,2.95636,2.94862,2.95441,48750000.0
2008-12-31 08:35:00,2.9562,2.95704,2.94953,2.95562,45500000.0
2008-12-31 08:40:00,2.95252,2.95765,2.9522,2.9541,74010000.0
2008-12-31 08:45:00,2.95399,2.95748,2.95127,2.95424,40390000.0
2008-12-31 08:50:00,2.95161,2.95164,2.94487,2.94834,41250000.0
2008-12-31 08:55:00,2.94572,2.9475,2.93954,2.94463,41760000.0
2008-12-31 09:00:00,2.94552,2.94761,2.94293,2.94487,46760000.0
2008-12-31 09:05:00,2.94628,2.95632,2.9435,2.95463,46130000.0
2008-12-31 09:10:00,2.95484,2.95607,2.94934,2.9528,44750000.0
2008-12-31 09:15:00,2.95549,2.96312,2.94263,2.94704,56000000.0
2008-12-31 09:20:00,2.94649,2.95744,2.94348,2.94927,44260000.0
2008-12-31 09:25:00,2.94458,2.95781,2.94458,2.95116,50880000.0
2008-12-31 09:30:00,2.94934,2.95589,2.94502,2.94776,35250000.0
2008-12-31 09:35:00,2.94885,2.9533,2.94274,2.94416,46510000.0
2008-12-31 09:40:00,2.94562,2.95466,2.94249,2.94875,54020000.0
2008-12-31 09:45:00,2.95009,2.95206,2.94628,2.9499,39130000.0
2008-12-31 09:50:00,2.95013,2.95252,2.9419,2.94481,44260000.0
2008-12-31 09:55:00,2.94848,2.95027,2.94308,2.94588,50380000.0
2008-12-31 10:00:00,2.94838,2.9516,2.94289,2.94877,39010000.0
2008-12-31 10:05:00,2.95007,2.95361,2.94271,2.94822,47770000.0
2008-12-31 10:10:00,2.95154,2.95608,2.9464,2.94821,49010000.0
2008-12-31 10:15:00,2.95012,2.95342,2.94693,2.94837,44510000.0
2008-12-31 10:20:00,2.94709,2.95677,2.94709,2.94919,40500000.0
2008-12-31 10:25:00,2.95194,2.95954,2.95097,2.95413,37000000.0
2008-12-31 10:30:00,2.95388,2.95905,2.95239,2.95346,44500000.0
2008-12-31 10:35:00,2.95642,2.95856,2.95075,2.95667,41000000.0
2008-12-31 10:40:00,2.9543,2.9591,2.95359,2.95542,51640000.0
2008-12-31 10:45:00,2.95274,2.9604,2.9524,2.9524,37260000.0
2008-12-31 10:50:00,2.95744,2.96093,2.95181,2.96053,46760000.0
2008-12-31 10:55:00,2.95975,2.96287,2.95574,2.96083,42130000.0
2008-12-31 11:00:00,2.96078,2.9656,2.9577,2.95995,44260000.0
2008-12-31 11:05:00,2.95806,2.96168,2.95595,2.95978,38750000.0
2008-12-31 11:10:00,2.96191,2.96325,2.95632,2.96211,41380000.0
2008-12-31 11:15:00,2.96172,2.96411,2.95614,2.96064,38750000.0
2008-12-31 11:20:00,2.96049,2.96131,2.95531,2.96073,50750000.0
2008-12-31 11:25:00,2.96023,2.96031,2.95488,2.95919,54880000.0
2008-12-31 11:30:00,2.9588,2.95981,2.95428,2.95867,48010000.0
2008-12-31 11:35:00,2.95779,2.96037,2.95012,2.95667,46130000.0
2008-12-31 11:40:00,2.95482,2.95841,2.94656,2.94925,42750000.0
2008-12-31 11:45:00,2.95096,2.95583,2.94758,2.95066,43500000.0
2008-12-31 11:50:00,2.95542,2.95909,2.95209,2.95574,41000000.0
2008-12-31 11:55:00,2.95661,2.96162,2.95419,2.9586,41380000.0
2008-12-31 12:00:00,2.95724,2.96112,2.95357,2.96047,42380000.0
2008-12-31 12:05:00,2.95781,2.96257,2.95283,2.9577,40510000.0
2008-12-31 12:10:00,2.95995,2.96337,2.95168,2.96009,50750000.0
2008-12-31 12:15:00,2.95624,2.96083,2.9523,2.95739,41750000.0
2008-12-31 12:20:00,2.95439,2.96396,2.95358,2.96014,49380000.0
2008-12-31 12:25:00,2.96174,2.96174,2.95529,2.9573,46630000.0
2008-12-31 12:30:00,2.96072,2.96122,2.95521,2.95575,43130000.0
2008-12-31 12:35:00,2.95512,2.95845,2.95066,2.95776,49880000.0
2008-12-31 12:40:00,2.95369,2.95821,2.95253,2.95257,50770000.0
2008-12-31 12:45:00,2.95149,2.96277,2.95149,2.96277,42750000.0
2008-12-31 12:50:00,2.96232,2.96423,2.95694,2.95874,42500000.0
2008-12-31 12:55:00,2.95712,2.96077,2.95466,2.95957,55010000.0
2008-12-31 13:00:00,2.95929,2.95995,2.95511,2.95873,54630000.0
2008-12-31 13:05:00,2.95802,2.96001,2.9542,2.95579,45750000.0
2008-12-31 13:10:00,2.9591,2.96352,2.95395,2.96352,46010000.0
2008-12-31 13:15:00,2.96249,2.96864,2.95773,2.96241,39380000.0
2008-12-31 13:20:00,2.95974,2.965,2.95659,2.96319,46380000.0
2008-12-31 13:25:00,2.96262,2.96679,2.95742,2.96679,41500000.0
2008-12-31 13:30:00,2.96663,2.96675,2.95849,2.96288,40630000.0
2008-12-31 13:35:00,2.9618,2.96514,2.95655,2.96169,40640000.0
2008-12-31 13:40:00,2.96174,2.97281,2.9607,2.97211,39000000.0
2008-12-31 13:45:00,2.96886,2.97632,2.9684,2.97211,45140000.0
2008-12-31 13:50:00,2.97272,2.9753,2.96323,2.97406,39500000.0
2008-12-31 13:55:00,2.97642,2.98512,2.97333,2.98291,44880000.0
2008-12-31 14:00:00,2.97906,2.99249,2.97754,2.98382,48880000.0
2008-12-31 14:05:00,2.98156,2.98856,2.97865,2.98233,50250000.0
2008-12-31 14:10:00,2.98431,2.9884,2.97771,2.98283,44770000.0
2008-12-31 14:15:00,2.98414,2.99135,2.97755,2.98184,53750000.0
2008-12-31 14:20:00,2.98228,2.98651,2.97838,2.98567,45750000.0
2008-12-31 14:25:00,2.98556,2.98818,2.9805,2.98261,38500000.0
2008-12-31 14:30:00,2.9842,2.98672,2.97949,2.98234,46380000.0
2008-12-31 14:35:00,2.98094,2.98265,2.97159,2.97223,63250000.0
2008-12-31 14:40:00,2.97554,2.98035,2.96978,2.97946,44000000.0
2008-12-31 14:45:00,2.98081,2.98176,2.97325,2.97658,45250000.0
2008-12-31 14:50:00,2.97646,2.9797,2.97253,2.97253,46640000.0
2008-12-31 14:55:00,2.97435,2.97835,2.97134,2.97496,48000000.0
2008-12-31 15:00:00,2.97541,2.98095,2.97033,2.97357,48880000.0
2008-12-31 15:05:00,2.97582,2.97817,2.96876,2.97644,52130000.0
2008-12-31 15:10:00,2.97804,2.97974,2.97306,2.97925,45000000.0
2008-12-31 15:15:00,2.97688,2.97982,2.97214,2.9756,44630000.0
2008-12-31 15:20:00,2.97943,2.9907,2.97033,2.9907,46130000.0
2008-12-31 15:25:00,2.99218,2.99441,2.98642,2.99079,40130000.0
2008-12-31 15:30:00,2.99003,2.99353,2.97871,2.98239,43750000.0
2008-12-31 15:35:00,2.98027,2.98268,2.97408,2.97669,51250000.0
2008-12-31 15:40:00,2.98058,2.98955,2.97702,2.98343,50510000.0
2008-12-31 15:45:00,2.98615,2.98739,2.97969,2.98731,40880000.0
2008-12-31 15:50:00,2.98465,2.98694,2.97656,2.98526,41750000.0
2008-12-31 15:55:00,2.98681,2.99113,2.98255,2.99086,45250000.0
2008-12-31 16:00:00,2.9895,2.99018,2.98199,2.98589,46270000.0
2008-12-31 16:05:00,2.9859,2.9859,2.97676,2.98213,48380000.0
2008-12-31 16:10:00,2.98205,2.98205,2.97415,2.97743,44130000.0
2008-12-31 16:15:00,2.97585,2.97886,2.96874,2.96965,47630000.0
2008-12-31 16:20:00,2.96963,2.97293,2.96377,2.96377,38130000.0
2008-12-31 16:25:00,2.96742,2.97104,2.96353,2.97057,47380000.0
2008-12-31 16:30:00,2.9696,2.97319,2.96133,2.96425,44130000.0
2008-12-31 16:35:00,2.9647,2.96516,2.95823,2.96214,55630000.0
2008-12-31 16:40:00,2.96338,2.96674,2.9609,2.96245,44750000.0
2008-12-31 16:45:00,2.96257,2.97162,2.96116,2.96648,49250000.0
2008-12-31 16:50:00,2.96515,2.96604,2.94729,2.95764,49760000.0
2008-12-31 16:55:00,2.95886,2.96123,2.9547,2.95748,46250000.0
2008-12-31 17:00:00,2.95947,2.96318,2.95509,2.96049,52500000.0
2008-12-31 17:05:00,2.96035,2.96567,2.9488,2.9638,40000000.0
2008-12-31 17:10:00,2.9617,2.97373,2.95002,2.96724,45260000.0
2008-12-31 17:15:00,2.96224,2.96865,2.95814,2.96865,43260000.0
2008-12-31 17:20:00,2.96599,2.96838,2.95218,2.9625,47630000.0
2008-12-31 17:25:00,2.9606,2.9741,2.95508,2.9719,45010000.0
2008-12-31 17:30:00,2.97138,2.97798,2.96381,2.97763,45130000.0
2008-12-31 17:35:00,2.97203,2.9809,2.96332,2.97876,49380000.0
2008-12-31 17:40:00,2.97865,2.98133,2.97373,2.97556,39130000.0
2008-12-31 17:45:00,2.97979,2.97979,2.96479,2.97048,37000000.0
2008-12-31 17:50:00,2.9692,2.98496,2.96667,2.97408,51890000.0
2008-12-31 17:55:00,2.97278,2.97885,2.95494,2.95767,54500000.0
2008-12-31 18:00:00,2.95866,2.95884,2.94811,2.9486,57760000.0
2008-12-31 18:05:00,2.9676,2.96834,2.95475,2.95859,37380000.0
2008-12-31 18:10:00,2.96192,2.96192,2.95553,2.96035,44380000.0
2008-12-31 18:15:00,2.98545,2.98643,2.94962,2.95547,48390000.0
2008-12-31 18:20:00,2.95547,2.97021,2.94476,2.96766,42250000.0
2008-12-31 18:25:00,2.9571,2.96568,2.9528,2.95409,36880000.0
2008-12-31 18:30:00,2.95412,2.96387,2.94942,2.95281,59380000.0
2008-12-31 18:35:00,2.95546,2.9659,2.94989,2.9618,58150000.0
2008-12-31 18:40:00,2.96142,2.96172,2.95313,2.95969,49130000.0
2008-12-31 18:45:00,2.96068,2.97007,2.9573,2.96477,36250000.0
2008-12-31 18:50:00,2.96622,2.96864,2.96303,2.96397,40270000.0
2008-12-31 18:55:00,2.9664,2.96956,2.96117,2.96928,47130000.0
2008-12-31 19:00:00,2.96766,2.97069,2.95791,2.96001,47630000.0
2008-12-31 19:05:00,2.96211,2.96313,2.95177,2.95473,44500000.0
2008-12-31 19:10:00,2.95779,2.95779,2.94679,2.95277,52380000.0
2008-12-31 19:15:00,2.95282,2.95996,2.95282,2.95543,40640000.0
2008-12-31 19:20:00,2.95711,2.96585,2.95711,2.96253,41500000.0
2008-12-31 19:25:00,2.95893,2.97456,2.95747,2.97456,43760000.0
2008-12-31 19:30:00,2.97637,2.97637,2.95525,2.96798,43250000.0
2008-12-31 19:35:00,2.96737,2.97319,2.96021,2.97252,49630000.0
2008-12-31 19:40:00,2.97386,2.97386,2.95908,2.96781,53640000.0
2008-12-31 19:45:00,2.96704,2.97402,2.95922,2.96783,41250000.0
2008-12-31 19:50:00,2.97441,2.97638,2.96332,2.96668,39750000.0
2008-12-31 19:55:00,2.96744,2.97064,2.96128,2.9667,53890000.0
2008-12-31 20:00:00,2.96486,2.96925,2.94548,2.94558,46260000.0
2008-12-31 20:05:00,2.9465,2.94731,2.9414,2.94599,44630000.0
2008-12-31 20:10:00,2.94324,2.94666,2.94091,2.94246,42000000.0
2008-12-31 20:15:00,2.94571,2.96433,2.94172,2.94794,44000000.0
2008-12-31 20:20:00,2.94699,2.94984,2.94315,2.94732,50630000.0
2008-12-31 20:25:00,2.94481,2.94848,2.94099,2.94515,53010000.0
2008-12-31 20:30:00,2.9455,2.94683,2.93944,2.94296,65390000.0
2008-12-31 20:35:00,2.93778,2.94537,2.93524,2.9418,46140000.0
2008-12-31 20:40:00,2.94125,2.94616,2.93867,2.9453,46000000.0
2008-12-31 20:45:00,2.94461,2.94686,2.94061,2.94478,31500000.0
2008-12-31 20:50:00,2.94408,2.95382,2.94408,2.94748,55250000.0
2008-12-31 20:55:00,2.94997,2.95148,2.94401,2.94641,36010000.0
2008-12-31 21:00:00,2.94743,2.94939,2.94122,2.94514,43250000.0
2008-12-31 21:05:00,2.94236,2.94654,2.9378,2.94479,40630000.0
2008-12-31 21:10:00,2.94257,2.94677,2.93745,2.94559,58130000.0
2008-12-31 21:15:00,2.94525,2.94961,2.94034,2.94715,37400000.0
2008-12-31 21:20:00,2.94669,2.94946,2.94042,2.94664,45630000.0
2008-12-31 21:25:00,2.94417,2.94924,2.94194,2.94523,49130000.0
2008-12-31 21:30:00,2.94548,2.94777,2.94107,2.94539,43890000.0
2008-12-31 21:35:00,2.94274,2.94772,2.93929,2.94434,46250000.0
2008-12-31 21:40:00,2.94409,2.94671,2.94149,2.94395,42270000.0
2008-12-31 21:45:00,2.94506,2.95062,2.94394,2.94931,48380000.0
2008-12-31 21:50:00,2.94929,2.9553,2.94648,2.95021,46000000.0
2008-12-31 21:55:00,2.94619,2.95362,2.94197,2.94197,47900000.0
2008-12-31 22:00:00,2.949,2.95045,2.94028,2.94304,39510000.0
2008-12-31 22:05:00,2.94859,2.94859,2.93824,2.9439,47380000.0
2008-12-31 22:10:00,2.94364,2.94927,2.9422,2.94393,42400000.0
2008-12-31 22:15:00,2.94528,2.94776,2.93979,2.94402,40890000.0
2008-12-31 22:20:00,2.94942,2.94988,2.93934,2.94226,51630000.0
2008-12-31 22:25:00,2.948,2.94809,2.93974,2.94252,40630000.0
2008-12-31 22:30:00,2.94317,2.94717,2.94075,2.94216,43250000.0
2008-12-31 22:35:00,2.9419,2.94913,2.94133,2.94446,60000000.0
2008-12-31 22:40:00,2.94509,2.96328,2.94159,2.94688,42270000.0
2008-12-31 22:45:00,2.94653,2.96136,2.94241,2.96091,44500000.0
2008-12-31 22:50:00,2.9627,2.96337,2.94455,2.96081,49010000.0
2008-12-31 22:55:00,2.95932,2.96152,2.94681,2.96092,50630000.0
2008-12-31 23:00:00,2.96335,2.96358,2.95882,2.96161,36510000.0
2008-12-31 23:05:00,2.96162,2.96259,2.94866,2.9593,36380000.0
2008-12-31 23:10:00,2.9589,2.96258,2.95409,2.96132,42000000.0
2008-12-31 23:15:00,2.95969,2.96182,2.95467,2.95838,50270000.0
2008-12-31 23:20:00,2.95832,2.96109,2.95339,2.95735,25880000.0
2008-12-31 23:25:00,2.9533,2.9612,2.95183,2.95894,47510000.0
2008-12-31 23:30:00,2.96109,2.96312,2.95758,2.96203,22260000.0
2008-12-31 23:35:00,2.96108,2.96418,2.95607,2.95961,53510000.0
2008-12-31 23:40:00,2.94801,2.96447,2.94801,2.96447,40750000.0
2008-12-31 23:45:00,2.96342,2.96546,2.96048,2.96048,37890000.0
2008-12-31 23:50:00,2.96196,2.96303,2.95975,2.96241,26750000.0
2008-12-31 23:55:00,2.96025,2.9632,2.95783,2.96292,33630000.0
2009-01-01 00:00:00,2.96232,2.96375,2.96099,2.96375,10500000.0
2009-01-01 09:10:00,2.94608,2.94608,2.94072,2.94551,9250000.0
2009-01-01 19:00:00,2.94561,2.94603,2.94217,2.94383,21880000.0
2009-01-01 19:05:00,2.94561,2.94618,2.94237,2.94561,24750000.0
2009-01-01 19:10:00,2.94537,2.94623,2.94082,2.94537,34000000.0
2009-01-01 19:15:00,2.94573,2.94622,2.94208,2.94307,34630000.0
2009-01-01 19:20:00,2.94561,2.94623,2.94245,2.94543,25250000.0
2009-01-01 19:25:00,2.94377,2.94628,2.94118,2.94544,28630000.0
2009-01-01 19:30:00,2.94561,2.94648,2.9415,2.94453,19270000.0
2009-01-01 19:35:00,2.94458,2.94623,2.94207,2.94561,44380000.0
2009-01-01 19:40:00,2.94112,2.94602,2.94112,2.94547,26760000.0
2009-01-01 19:45:00,2.94353,2.94973,2.94197,2.94467,29260000.0
2009-01-01 19:50:00,2.94972,2.94982,2.94663,2.94894,29010000.0
2009-01-01 19:55:00,2.94948,2.96068,2.94248,2.96068,24140000.0
2009-01-01 20:00:00,2.94618,2.95083,2.94363,2.95025,21500000.0
2009-01-01 20:05:00,2.95021,2.95082,2.94673,2.95082,27000000.0
2009-01-01 20:10:00,2.95021,2.95057,2.94592,2.94675,22250000.0
2009-01-01 20:15:00,2.95932,2.96167,2.94293,2.94667,29750000.0
2009-01-01 20:20:00,2.9464,2.94737,2.94297,2.94468,28500000.0
2009-01-01 20:25:00,2.94662,2.94737,2.9428,2.94639,36250000.0
2009-01-01 20:30:00,2.94338,2.94712,2.94287,2.94692,41630000.0
2009-01-01 20:35:00,2.94651,2.94708,2.94208,2.94463,25260000.0
2009-01-01 20:40:00,2.94786,2.96282,2.94288,2.96189,37750000.0
2009-01-01 20:45:00,2.94272,2.94763,2.94272,2.94675,25380000.0
2009-01-01 20:50:00,2.9468,2.94762,2.94317,2.94353,25010000.0
2009-01-01 20:55:00,2.96138,2.96426,2.94682,2.9483,31500000.0
2009-01-01 21:00:00,2.94846,2.94932,2.94458,2.94883,35250000.0
2009-01-01 21:05:00,2.96152,2.96172,2.94332,2.94583,37750000.0
2009-01-01 21:10:00,2.94415,2.95703,2.94262,2.94792,25280000.0
2009-01-01 21:15:00,2.95843,2.9594,2.94127,2.95828,31630000.0
2009-01-01 21:20:00,2.95598,2.96023,2.94447,2.95894,38250000.0
2009-01-01 21:25:00,2.94512,2.94538,2.94093,2.9443,25410000.0
2009-01-01 21:30:00,2.94442,2.94522,2.94022,2.94512,26250000.0
2009-01-01 21:35:00,2.94451,2.94522,2.94105,2.9439,27500000.0
2009-01-01 21:40:00,2.9445,2.94503,2.94103,2.94421,42510000.0
2009-01-01 21:45:00,2.94263,2.95783,2.94197,2.94491,28130000.0
2009-01-01 21:50:00,2.94497,2.94538,2.94145,2.94492,27250000.0
2009-01-01 21:55:00,2.9454,2.9454,2.94047,2.94047,28250000.0
2009-01-01 22:00:00,2.95818,2.95832,2.93878,2.94203,35750000.0
2009-01-01 22:05:00,2.94281,2.94338,2.93723,2.94241,29880000.0
2009-01-01 22:10:00,2.94271,2.94343,2.94058,2.94281,24250000.0
2009-01-01 22:15:00,2.94265,2.9558,2.93928,2.94192,18500000.0
2009-01-01 22:20:00,2.95428,2.95428,2.9383,2.94114,40010000.0
2009-01-01 22:25:00,2.95619,2.95622,2.94018,2.94316,32510000.0
2009-01-01 22:30:00,2.94242,2.94303,2.93838,2.94053,24000000.0
2009-01-01 22:35:00,2.94242,2.94302,2.93875,2.94233,36750000.0
2009-01-01 22:40:00,2.9424,2.94313,2.9387,2.94198,35520000.0
2009-01-01 22:45:00,2.93875,2.94288,2.93875,2.94215,20250000.0
2009-01-01 22:50:00,2.94223,2.94303,2.93762,2.94255,35500000.0
2009-01-01 22:55:00,2.94242,2.94283,2.93922,2.94229,30500000.0
2009-01-01 23:00:00,2.93922,2.94272,2.93893,2.94241,37000000.0
2009-01-01 23:05:00,2.94241,2.94288,2.93887,2.94203,24250000.0
2009-01-01 23:10:00,2.93877,2.94302,2.93872,2.94262,24750000.0
2009-01-01 23:15:00,2.94233,2.94303,2.93887,2.94221,33640000.0
2009-01-01 23:20:00,2.9418,2.95464,2.93798,2.94242,21380000.0
2009-01-01 23:25:00,2.95215,2.9583,2.93613,2.95388,37880000.0
2009-01-01 23:30:00,2.94278,2.95421,2.93762,2.94183,35000000.0
2009-01-01 23:35:00,2.94208,2.94855,2.93853,2.94851,31270000.0
2009-01-01 23:40:00,2.94515,2.94583,2.93998,2.94262,28000000.0
2009-01-01 23:45:00,2.93862,2.9542,2.9377,2.93898,32630000.0
2009-01-01 23:50:00,2.95519,2.95519,2.93515,2.93951,38260000.0
2009-01-01 23:55:00,2.94958,2.95147,2.93848,2.94718,31390000.0
2009-01-02 00:00:00,2.94581,2.94742,2.92618,2.93226,47630000.0
2009-01-02 00:05:00,2.93808,2.94533,2.93143,2.94108,30880000.0
2009-01-02 00:10:00,2.94253,2.9485,2.94021,2.94682,28250000.0
2009-01-02 00:15:00,2.94538,2.94863,2.94188,2.94453,47500000.0
2009-01-02 00:20:00,2.94793,2.94859,2.94277,2.94689,38260000.0
2009-01-02 00:25:00,2.94499,2.9478,2.94119,2.94644,46520000.0
2009-01-02 00:30:00,2.94681,2.9482,2.9426,2.94769,46390000.0
2009-01-02 00:35:00,2.94534,2.9487,2.94289,2.94799,51510000.0
2009-01-02 00:40:00,2.94811,2.94859,2.94397,2.94588,32750000.0
2009-01-02 00:45:00,2.94735,2.9525,2.94659,2.94878,45750000.0
2009-01-02 00:50:00,2.95036,2.951,2.94552,2.95054,43510000.0
2009-01-02 00:55:00,2.93729,2.95428,2.93729,2.95317,46380000.0
2009-01-02 01:00:00,2.95363,2.95957,2.94912,2.95723,55500000.0
2009-01-02 01:05:00,2.95598,2.95928,2.95236,2.95587,34380000.0
2009-01-02 01:10:00,2.9547,2.95823,2.95153,2.95754,43000000.0
2009-01-02 01:15:00,2.95611,2.95796,2.95244,2.95689,51380000.0
2009-01-02 01:20:00,2.95557,2.96132,2.95134,2.95673,33010000.0
2009-01-02 01:25:00,2.95921,2.96088,2.95322,2.95923,47500000.0
2009-01-02 01:30:00,2.95814,2.95814,2.95162,2.95429,39130000.0
2009-01-02 01:35:00,2.95629,2.95762,2.95248,2.95662,45130000.0
2009-01-02 01:40:00,2.95695,2.95879,2.95246,2.95665,40630000.0
2009-01-02 01:45:00,2.95749,2.95749,2.95605,2.95672,8750000.0
2009-01-02 01:50:00,2.95432,2.95622,2.9402,2.9402,30500000.0
2009-01-02 01:55:00,2.9401,2.95513,2.9401,2.95237,54520000.0
2009-01-02 02:00:00,2.95261,2.95346,2.9402,2.95215,31260000.0
2009-01-02 02:05:00,2.94124,2.95368,2.93875,2.95054,28630000.0
2009-01-02 02:10:00,2.95221,2.95341,2.94837,2.95151,34010000.0
2009-01-02 02:15:00,2.95175,2.95236,2.94692,2.94692,33500000.0
2009-01-02 02:20:00,2.94983,2.95082,2.94442,2.95082,44000000.0
2009-01-02 02:25:00,2.94904,2.9533,2.94422,2.9483,62510000.0
2009-01-02 02:30:00,2.94809,2.95518,2.94696,2.95403,45380000.0
2009-01-02 02:35:00,2.954,2.95518,2.94396,2.95286,36500000.0
2009-01-02 02:40:00,2.93913,2.95245,2.93663,2.95182,37750000.0
2009-01-02 02:45:00,2.94835,2.95291,2.94275,2.94602,43130000.0
2009-01-02 02:50:00,2.94725,2.94736,2.94193,2.94283,38760000.0
2009-01-02 02:55:00,2.9455,2.94627,2.94103,2.94183,21760000.0
2009-01-02 03:00:00,2.94677,2.94758,2.94249,2.94654,38880000.0
2009-01-02 03:05:00,2.93904,2.95082,2.93904,2.95077,44140000.0
2009-01-02 03:10:00,2.95049,2.9515,2.94655,2.94741,38880000.0
2009-01-02 03:15:00,2.94969,2.94969,2.94487,2.94813,32750000.0
2009-01-02 03:20:00,2.94839,2.94919,2.94396,2.94831,45020000.0
2009-01-02 03:25:00,2.94492,2.95032,2.94492,2.94953,26390000.0
2009-01-02 03:30:00,2.94551,2.95159,2.94363,2.94948,43380000.0
2009-01-02 03:35:00,2.94985,2.95281,2.94811,2.95229,49630000.0
2009-01-02 03:40:00,2.95302,2.95405,2.95018,2.95395,41260000.0
2009-01-02 03:45:00,2.95366,2.95559,2.95068,2.95403,44640000.0
2009-01-02 03:50:00,2.95435,2.96049,2.95208,2.95921,36630000.0
2009-01-02 03:55:00,2.95924,2.96095,2.95043,2.95904,41760000.0
2009-01-02 04:00:00,2.95669,2.96018,2.95078,2.95765,35380000.0
2009-01-02 04:05:00,2.95767,2.95869,2.95256,2.95759,44150000.0
2009-01-02 04:10:00,2.95769,2.95913,2.95203,2.95656,32380000.0
2009-01-02 04:15:00,2.95778,2.95839,2.95387,2.95706,25880000.0
2009-01-02 04:20:00,2.9573,2.95878,2.95374,2.95775,39510000.0
2009-01-02 04:25:00,2.95868,2.96221,2.95503,2.9554,37250000.0
2009-01-02 04:30:00,2.96021,2.96462,2.95628,2.9629,37500000.0
2009-01-02 04:35:00,2.96287,2.96376,2.95697,2.96131,32130000.0
2009-01-02 04:40:00,2.96373,2.96782,2.96038,2.96748,44250000.0
2009-01-02 04:45:00,2.968,2.96915,2.96368,2.96689,41880000.0
2009-01-02 04:50:00,2.96722,2.96739,2.96171,2.96508,35750000.0
2009-01-02 04:55:00,2.96429,2.9677,2.95387,2.96745,34750000.0
2009-01-02 05:00:00,2.96846,2.9748,2.96536,2.97257,51140000.0
2009-01-02 05:05:00,2.97095,2.97487,2.97035,2.97368,47880000.0
2009-01-02 05:10:00,2.97386,2.98091,2.97133,2.9789,46880000.0
2009-01-02 05:15:00,2.97825,2.97825,2.97003,2.97362,50650000.0
2009-01-02 05:20:00,2.9746,2.97539,2.95987,2.96502,43140000.0
2009-01-02 05:25:00,2.97231,2.97526,2.96093,2.97297,41630000.0
2009-01-02 05:30:00,2.97313,2.97868,2.97283,2.97692,48750000.0
2009-01-02 05:35:00,2.97453,2.97608,2.97028,2.97304,37260000.0
2009-01-02 05:40:00,2.97053,2.97472,2.96843,2.97276,46510000.0
2009-01-02 05:45:00,2.97317,2.97517,2.96886,2.9705,63400000.0
2009-01-02 05:50:00,2.97377,2.97535,2.96977,2.9709,44880000.0
2009-01-02 05:55:00,2.97238,2.9752,2.96677,2.97369,57750000.0
2009-01-02 06:00:00,2.96871,2.97618,2.96871,2.97618,42630000.0
2009-01-02 06:05:00,2.97712,2.9796,2.97426,2.97685,35880000.0
2009-01-02 06:10:00,2.97518,2.97887,2.97518,2.97887,26750000.0
2009-01-02 06:15:00,2.97852,2.98038,2.97306,2.97621,36130000.0
2009-01-02 06:20:00,2.97607,2.97778,2.97057,2.97074,29880000.0
2009-01-02 06:25:00,2.97563,2.97829,2.97167,2.97746,40390000.0
2009-01-02 06:30:00,2.97813,2.97813,2.97313,2.97757,36380000.0
2009-01-02 06:35:00,2.97699,2.97875,2.97296,2.97761,40510000.0
2009-01-02 06:40:00,2.97809,2.97893,2.97322,2.97672,34380000.0
2009-01-02 06:45:00,2.97455,2.97977,2.97371,2.9755,36260000.0
2009-01-02 06:50:00,2.97657,2.98026,2.96835,2.97883,41250000.0
2009-01-02 06:55:00,2.97848,2.97927,2.97507,2.97713,44750000.0
2009-01-02 07:00:00,2.97818,2.97834,2.97209,2.97576,61880000.0
2009-01-02 07:05:00,2.97518,2.97798,2.97142,2.97551,55260000.0
2009-01-02 07:10:00,2.9761,2.97974,2.97228,2.97479,36880000.0
2009-01-02 07:15:00,2.97462,2.97703,2.97074,2.97412,49500000.0
2009-01-02 07:20:00,2.97146,2.97798,2.97146,2.97735,45630000.0
2009-01-02 07:25:00,2.97761,2.97988,2.97202,2.97937,51010000.0
2009-01-02 07:30:00,2.97983,2.98113,2.9746,2.97899,44880000.0
2009-01-02 07:35:00,2.97662,2.98212,2.97662,2.97966,48260000.0
2009-01-02 07:40:00,2.9817,2.98239,2.97627,2.98038,41750000.0
2009-01-02 07:45:00,2.9813,2.98248,2.97606,2.98063,48000000.0
2009-01-02 07:50:00,2.98264,2.98264,2.97658,2.97993,48640000.0
2009-01-02 07:55:00,2.9791,2.98127,2.97582,2.97873,47630000.0
2009-01-02 08:00:00,2.97939,2.9809,2.96743,2.97909,53140000.0
2009-01-02 08:05:00,2.97156,2.98163,2.9674,2.97005,49260000.0
2009-01-02 08:10:00,2.96959,2.98015,2.96658,2.96932,47640000.0
2009-01-02 08:15:00,2.96881,2.97835,2.96754,2.97483,39000000.0
2009-01-02 08:20:00,2.97562,2.97604,2.96653,2.9696,37250000.0
2009-01-02 08:25:00,2.97597,2.97875,2.96752,2.97653,51380000.0
2009-01-02 08:30:00,2.97035,2.9771,2.96728,2.97533,37880000.0
2009-01-02 08:35:00,2.98018,2.98018,2.96822,2.9718,55000000.0
2009-01-02 08:40:00,2.97323,2.98111,2.96815,2.97147,63000000.0
2009-01-02 08:45:00,2.97497,2.97965,2.9722,2.97595,48000000.0
2009-01-02 08:50:00,2.97552,2.97552,2.96859,2.97535,47130000.0
2009-01-02 08:55:00,2.97273,2.97598,2.96872,2.97532,46380000.0
2009-01-02 09:00:00,2.97561,2.97663,2.97018,2.97423,47760000.0
2009-01-02 09:05:00,2.97284,2.97641,2.96913,2.97459,44630000.0
2009-01-02 09:10:00,2.97319,2.97538,2.96584,2.97068,44380000.0
2009-01-02 09:15:00,2.97165,2.97463,2.96721,2.97361,48010000.0
2009-01-02 09:20:00,2.97584,2.97954,2.96739,2.97338,47260000.0
2009-01-02 09:25:00,2.96976,2.97548,2.96862,2.97521,65380000.0
2009-01-02 09:30:00,2.97261,2.97475,2.96788,2.97031,34500000.0
2009-01-02 09:35:00,2.9746,2.97633,2.9693,2.97316,46890000.0
2009-01-02 09:40:00,2.97189,2.9774,2.97007,2.97517,59260000.0
2009-01-02 09:45:00,2.97562,2.97781,2.96779,2.96779,39130000.0
2009-01-02 09:50:00,2.97188,2.97397,2.96689,2.97168,39630000.0
2009-01-02 09:55:00,2.97354,2.97357,2.96655,2.97059,52510000.0
2009-01-02 10:00:00,2.9704,2.97291,2.96524,2.97207,36750000.0
2009-01-02 10:05:00,2.97183,2.97526,2.96873,2.97139,42880000.0
2009-01-02 10:10:00,2.97098,2.97899,2.96507,2.96514,53650000.0
2009-01-02 10:15:00,2.96732,2.97241,2.96476,2.96866,39640000.0
2009-01-02 10:20:00,2.9688,2.97522,2.96549,2.96602,42770000.0
2009-01-02 10:25:00,2.96956,2.97491,2.96837,2.97473,37500000.0
2009-01-02 10:30:00,2.9772,2.98064,2.97213,2.97774,45010000.0
2009-01-02 10:35:00,2.97898,2.97991,2.97488,2.97859,38880000.0
2009-01-02 10:40:00,2.97793,2.98227,2.97358,2.98143,46260000.0
2009-01-02 10:45:00,2.97834,2.99265,2.97834,2.98219,34380000.0
2009-01-02 10:50:00,2.98694,2.9885,2.97817,2.98199,42880000.0
2009-01-02 10:55:00,2.98052,2.98099,2.97288,2.97615,43000000.0
2009-01-02 11:00:00,2.97773,2.97793,2.96051,2.96595,46510000.0
2009-01-02 11:05:00,2.96334,2.97321,2.96334,2.97192,39760000.0
2009-01-02 11:10:00,2.97077,2.97868,2.96646,2.97868,39750000.0
2009-01-02 11:15:00,2.97658,2.98282,2.97531,2.98065,41130000.0
2009-01-02 11:20:00,2.98141,2.98166,2.97318,2.97864,44250000.0
2009-01-02 11:25:00,2.97745,2.98007,2.97201,2.97602,45380000.0
2009-01-02 11:30:00,2.97534,2.9801,2.9736,2.97639,49390000.0
2009-01-02 11:35:00,2.97457,2.97813,2.97209,2.9753,48890000.0
2009-01-02 11:40:00,2.9748,2.97858,2.97201,2.97428,51750000.0
2009-01-02 11:45:00,2.97565,2.97848,2.97168,2.9739,47510000.0
2009-01-02 11:50:00,2.97644,2.98554,2.97644,2.98436,40260000.0
2009-01-02 11:55:00,2.98316,2.98784,2.97969,2.98204,43380000.0
2009-01-02 12:00:00,2.98454,2.99043,2.9805,2.99043,42130000.0
2009-01-02 12:05:00,2.9884,3.00796,2.98249,2.9946,46750000.0
2009-01-02 12:10:00,2.996,2.996,2.98671,2.99162,50750000.0
2009-01-02 12:15:00,2.98885,2.99312,2.98469,2.99065,39380000.0
2009-01-02 12:20:00,2.98863,2.99327,2.98396,2.9895,47380000.0
2009-01-02 12:25:00,2.99177,2.99186,2.98385,2.98781,43130000.0
2009-01-02 12:30:00,2.98822,2.99051,2.98583,2.98886,44000000.0
2009-01-02 12:35:00,2.98759,2.99176,2.98448,2.99129,45260000.0
2009-01-02 12:40:00,2.98533,2.99171,2.98533,2.98784,47380000.0
2009-01-02 12:45:00,2.98695,2.99207,2.9846,2.99207,42640000.0
2009-01-02 12:50:00,2.99062,2.99466,2.98629,2.99392,36140000.0
2009-01-02 12:55:00,2.99049,2.99686,2.98815,2.99394,53000000.0
2009-01-02 13:00:00,2.99532,3.00005,2.99124,2.99662,54770000.0
2009-01-02 13:05:00,2.99598,2.99832,2.98658,2.99175,47760000.0
2009-01-02 13:10:00,2.995,2.99783,2.99054,2.99054,43510000.0
2009-01-02 13:15:00,2.99207,2.9923,2.98248,2.98949,38130000.0
2009-01-02 13:20:00,2.98854,2.9914,2.9838,2.98679,48500000.0
2009-01-02 13:25:00,2.98909,2.98913,2.97833,2.98324,44630000.0
2009-01-02 13:30:00,2.98429,2.99106,2.97871,2.99059,56130000.0
2009-01-02 13:35:00,2.98951,2.98985,2.98184,2.98434,40750000.0
2009-01-02 13:40:00,2.98592,2.98927,2.98283,2.98881,37380000.0
2009-01-02 13:45:00,2.98494,2.9895,2.98216,2.98435,47260000.0
2009-01-02 13:50:00,2.98548,2.98678,2.98134,2.98425,42250000.0
2009-01-02 13:55:00,2.98781,2.98814,2.98252,2.98619,48380000.0
2009-01-02 14:00:00,2.98302,2.99114,2.98248,2.98801,42000000.0
2009-01-02 14:05:00,2.98817,2.99038,2.98321,2.98646,41630000.0
2009-01-02 14:10:00,2.98858,2.99018,2.98174,2.98905,39630000.0
2009-01-02 14:15:00,2.98747,2.99106,2.98292,2.98905,54890000.0
2009-01-02 14:20:00,2.98834,2.99237,2.98505,2.98889,50630000.0
2009-01-02 14:25:00,2.98949,2.99228,2.98519,2.98843,53000000.0
2009-01-02 14:30:00,2.98973,2.99597,2.98973,2.99467,44630000.0
2009-01-02 14:35:00,2.99649,2.99706,2.99172,2.99222,52260000.0
2009-01-02 14:40:00,2.99473,2.99534,2.98425,2.98831,41380000.0
2009-01-02 14:45:00,2.99013,2.99586,2.9846,2.99439,44010000.0
2009-01-02 14:50:00,2.99367,2.99579,2.98949,2.99097,42500000.0
2009-01-02 14:55:00,2.99249,2.99727,2.98914,2.99727,50630000.0
2009-01-02 15:00:00,2.9952,2.99759,2.9872,2.9892,53880000.0
2009-01-02 15:05:00,2.99289,2.99651,2.98674,2.99486,51770000.0
2009-01-02 15:10:00,2.99562,3.00217,2.99365,2.99782,42130000.0
2009-01-02 15:15:00,2.9975,2.99994,2.9926,2.99363,52130000.0
2009-01-02 15:20:00,2.99832,2.99956,2.99323,2.99743,50630000.0
2009-01-02 15:25:00,2.99854,2.99955,2.99112,2.99545,41510000.0
2009-01-02 15:30:00,2.9928,2.99831,2.98998,2.99619,46270000.0
2009-01-02 15:35:00,2.99327,2.99925,2.99063,2.99743,56500000.0
2009-01-02 15:40:00,3.0002,3.00161,2.99252,2.99918,47010000.0
2009-01-02 15:45:00,2.9999,2.99994,2.98888,2.9978,38640000.0
2009-01-02 15:50:00,2.99508,2.99732,2.99008,2.99453,43760000.0
2009-01-02 15:55:00,2.9964,2.99711,2.99074,2.99685,41380000.0
2009-01-02 16:00:00,2.99698,2.99815,2.99028,2.99446,49630000.0
2009-01-02 16:05:00,2.99255,2.99497,2.98955,2.99419,50130000.0
2009-01-02 16:10:00,2.99217,2.99333,2.98417,2.98537,46510000.0
2009-01-02 16:15:00,2.98346,2.98832,2.98108,2.98196,44510000.0
2009-01-02 16:20:00,2.98357,2.98549,2.98104,2.98104,39260000.0
2009-01-02 16:25:00,2.9832,2.98668,2.97877,2.98502,53130000.0
2009-01-02 16:30:00,2.98707,2.98707,2.98051,2.98336,45390000.0
2009-01-02 16:35:00,2.98324,2.98455,2.97678,2.98032,57380000.0
2009-01-02 16:40:00,2.98344,2.98596,2.97971,2.98376,43630000.0
2009-01-02 16:45:00,2.98417,2.99265,2.98068,2.98321,48010000.0
2009-01-02 16:50:00,2.98463,2.98914,2.98149,2.98736,43260000.0
2009-01-02 16:55:00,2.98785,2.99109,2.98348,2.99026,45500000.0
2009-01-02 17:00:00,2.99011,2.99087,2.97992,2.98592,47760000.0
2009-01-02 17:05:00,2.98608,2.98752,2.97649,2.9829,40130000.0
2009-01-02 17:10:00,2.98489,2.99032,2.97865,2.98452,47000000.0
2009-01-02 17:15:00,2.98229,2.98739,2.97721,2.98273,50640000.0
2009-01-02 17:20:00,2.9826,2.98338,2.97605,2.97903,53010000.0
2009-01-02 17:25:00,2.98015,2.98296,2.97324,2.97921,52140000.0
2009-01-02 17:30:00,2.98045,2.99376,2.97881,2.98678,41380000.0
2009-01-02 17:35:00,2.98462,2.98707,2.98158,2.9862,45880000.0
2009-01-02 17:40:00,2.9877,2.9877,2.98139,2.98293,36140000.0
2009-01-02 17:45:00,2.98661,2.98769,2.98173,2.98173,36630000.0
2009-01-02 17:50:00,2.98189,2.98701,2.97982,2.98621,45760000.0
2009-01-02 17:55:00,2.98358,2.98958,2.97799,2.98958,56250000.0
2009-01-02 18:00:00,2.98919,2.99334,2.9836,2.9875,50750000.0
2009-01-02 18:05:00,2.98879,2.99358,2.98734,2.99099,33760000.0
2009-01-02 18:10:00,2.99345,2.99384,2.9837,2.98904,48750000.0
2009-01-02 18:15:00,2.98868,2.99164,2.98473,2.98941,43260000.0
2009-01-02 18:20:00,2.98871,2.98935,2.9833,2.98883,44760000.0
2009-01-02 18:25:00,2.9887,2.99117,2.98568,2.98961,35510000.0
2009-01-02 18:30:00,2.99031,2.99031,2.98044,2.98623,53880000.0
2009-01-02 18:35:00,2.98632,2.98735,2.97987,2.98549,50770000.0
2009-01-02 18:40:00,2.98355,2.9865,2.97809,2.9835,45880000.0
2009-01-02 18:45:00,2.98467,2.98913,2.97922,2.98512,35130000.0
2009-01-02 18:50:00,2.98542,2.99321,2.98415,2.9866,43250000.0
2009-01-02 18:55:00,2.98949,2.98949,2.97831,2.98498,44250000.0
2009-01-02 19:00:00,2.9831,2.98627,2.97978,2.98028,54130000.0
2009-01-02 19:05:00,2.98488,2.98847,2.98135,2.98689,39750000.0
2009-01-02 19:10:00,2.98744,2.98811,2.97896,2.98549,49510000.0
2009-01-02 19:15:00,2.98511,2.98849,2.98003,2.98059,43000000.0
2009-01-02 19:20:00,2.98069,2.99407,2.98069,2.99128,40510000.0
2009-01-02 19:25:00,2.98779,2.99355,2.98742,2.98959,48380000.0
2009-01-02 19:30:00,2.991,2.99516,2.98725,2.99158,48500000.0
2009-01-02 19:35:00,2.99157,2.99455,2.98712,2.99095,49500000.0
2009-01-02 19:40:00,2.9943,2.99438,2.98783,2.99274,48500000.0
2009-01-02 19:45:00,2.9917,2.99365,2.98606,2.9882,48880000.0
2009-01-02 19:50:00,2.99239,2.99755,2.9878,2.99617,43250000.0
2009-01-02 19:55:00,2.99551,3.0012,2.9922,3.00085,55130000.0
2009-01-02 20:00:00,2.99781,3.00393,2.99714,3.00383,44880000.0
2009-01-02 20:05:00,3.00355,3.00355,2.9941,3.00185,40390000.0
2009-01-02 20:10:00,2.99732,3.00205,2.99588,2.99697,45500000.0
2009-01-02 20:15:00,3.00051,3.00598,2.99816,3.00427,57750000.0
2009-01-02 20:20:00,3.0058,3.00658,2.99649,2.99656,48130000.0
2009-01-02 20:25:00,2.99775,3.0014,2.98963,2.99423,49130000.0
2009-01-02 20:30:00,2.99141,2.99507,2.98836,2.99474,62520000.0
2009-01-02 20:35:00,2.99171,2.99818,2.99121,2.9954,48760000.0
2009-01-02 20:40:00,2.99402,3.00274,2.99374,3.00093,46750000.0
2009-01-02 20:45:00,2.99999,3.0022,2.99455,2.99901,37630000.0
2009-01-02 20:50:00,3.00126,3.00506,2.99759,3.00044,48750000.0
2009-01-02 20:55:00,3.0032,3.00832,3.00064,3.006,37890000.0
2009-01-02 21:00:00,3.00515,3.00628,2.99833,3.00232,43630000.0
2009-01-02 21:05:00,3.0003,3.00384,2.99523,2.99928,45640000.0
2009-01-02 21:10:00,3.00132,3.00517,2.99281,3.00213,48000000.0
2009-01-02 21:15:00,3.0025,3.00494,2.99787,3.00399,47390000.0
2009-01-02 21:20:00,3.00402,3.00668,2.99921,3.0038,54510000.0
2009-01-02 21:25:00,3.00237,3.00813,3.0011,3.00694,46510000.0
2009-01-02 21:30:00,3.00718,3.0079,3.0012,3.00716,44140000.0
2009-01-02 21:35:00,3.00425,3.00771,3.00039,3.00397,54770000.0
2009-01-02 21:40:00,3.00672,3.00774,3.00209,3.00544,45880000.0
2009-01-02 21:45:00,3.00539,3.00733,3.00248,3.0051,37380000.0
2009-01-02 21:50:00,3.00738,3.00815,3.00074,3.00594,50500000.0
2009-01-02 21:55:00,3.00338,3.0082,2.99873,2.99873,47130000.0
2009-01-02 22:00:00,3.00408,3.00505,2.99803,3.00145,42250000.0
2009-01-02 22:05:00,3.00355,3.00775,2.99957,3.00484,46130000.0
2009-01-02 22:10:00,3.00329,3.00636,3.00249,3.00487,40630000.0
2009-01-02 22:15:00,3.00586,3.00612,2.99673,3.00265,39130000.0
2009-01-02 22:20:00,3.00308,3.00639,2.9994,3.00581,46750000.0
2009-01-02 22:25:00,3.00452,3.00653,3.00021,3.0057,34500000.0
2009-01-02 22:30:00,3.00566,3.00691,3.00108,3.00408,44750000.0
2009-01-02 22:35:00,3.00284,3.00646,3.00019,3.00552,51390000.0
2009-01-02 22:40:00,3.00437,3.00627,2.99979,3.00441,47750000.0
2009-01-02 22:45:00,3.00508,3.00595,2.99815,3.00344,47760000.0
2009-01-02 22:50:00,3.00494,3.00748,2.99987,3.00543,57380000.0
2009-01-02 22:55:00,3.00246,3.00723,2.99969,3.0045,49380000.0
2009-01-02 23:00:00,3.00537,3.00537,2.99746,3.0009,41380000.0
2009-01-02 23:05:00,3.00066,3.00206,2.99663,2.99981,36760000.0
2009-01-02 23:10:00,2.99825,2.99951,2.99367,2.99868,41010000.0
2009-01-02 23:15:00,2.99849,2.99855,2.99207,2.9967,54750000.0
2009-01-02 23:20:00,2.9936,2.99833,2.99269,2.99759,45500000.0
2009-01-02 23:25:00,2.99236,2.99741,2.98931,2.99377,38500000.0
2009-01-02 23:30:00,2.99485,2.99535,2.99009,2.99433,42880000.0
2009-01-02 23:35:00,2.99171,2.99512,2.98905,2.99269,47500000.0
2009-01-02 23:40:00,2.99322,2.99555,2.98496,2.99224,47130000.0
2009-01-02 23:45:00,2.99287,2.99353,2.98763,2.98763,44510000.0
2009-01-02 23:50:00,2.99116,2.99252,2.98756,2.99075,43390000.0
2009-01-02 23:55:00,2.98846,2.99138,2.98694,2.99138,35250000.0
2009-01-05 00:00:00,2.99026,2.99154,2.98713,2.99142,40380000.0
2009-01-05 00:05:00,2.99125,2.99159,2.98741,2.98748,19380000.0
2009-01-05 00:10:00,2.99147,2.99545,2.98774,2.99501,36750000.0
2009-01-05 00:15:00,2.99354,2.99642,2.99101,2.99101,41260000.0
2009-01-05 00:20:00,2.99509,2.99597,2.9918,2.99524,45630000.0
2009-01-05 00:25:00,2.99451,2.99728,2.99032,2.99617,43130000.0
2009-01-05 00:30:00,2.99718,2.99823,2.99265,2.99772,40380000.0
2009-01-05 00:35:00,2.99483,2.99775,2.99123,2.9963,45250000.0
2009-01-05 00:40:00,2.9943,3.00006,2.99272,2.99415,44380000.0
2009-01-05 00:45:00,2.99462,2.99811,2.98815,2.99106,46630000.0
2009-01-05 00:50:00,2.99173,2.99672,2.98869,2.9966,51130000.0
2009-01-05 00:55:00,2.99358,2.99763,2.99166,2.99732,49250000.0
2009-01-05 01:00:00,2.99473,2.99697,2.99051,2.99194,47630000.0
2009-01-05 01:05:00,2.98965,2.9938,2.9894,2.99379,37750000.0
2009-01-05 01:10:00,2.99163,2.99395,2.98499,2.98728,48010000.0
2009-01-05 01:15:00,2.98582,2.9885,2.98128,2.98732,51130000.0
2009-01-05 01:20:00,2.98599,2.9907,2.9849,2.98552,34260000.0
2009-01-05 01:25:00,2.98619,2.99067,2.98174,2.98947,55760000.0
2009-01-05 01:30:00,2.98881,2.99073,2.98544,2.98753,40250000.0
2009-01-05 01:35:00,2.9886,2.99069,2.98392,2.98774,40880000.0
2009-01-05 01:40:00,2.988,2.99085,2.98381,2.98974,55250000.0
2009-01-05 01:45:00,2.98884,2.9917,2.98471,2.98934,52500000.0
2009-01-05 01:50:00,2.98552,2.98934,2.98408,2.98899,40130000.0
2009-01-05 01:55:00,2.9846,2.98886,2.97907,2.98209,45260000.0
2009-01-05 02:00:00,2.9787,2.98313,2.97593,2.97858,49510000.0
2009-01-05 02:05:00,2.98136,2.9827,2.9761,2.98028,39760000.0
2009-01-05 02:10:00,2.98056,2.98422,2.97765,2.98393,49260000.0
2009-01-05 02:15:00,2.98271,2.98607,2.97895,2.98153,62000000.0
2009-01-05 02:20:00,2.98334,2.98528,2.97811,2.98505,43140000.0
2009-01-05 02:25:00,2.98316,2.98601,2.97996,2.98422,40750000.0
2009-01-05 02:30:00,2.98509,2.9864,2.97827,2.98271,49260000.0
2009-01-05 02:35:00,2.98072,2.98625,2.97848,2.98429,34250000.0
2009-01-05 02:40:00,2.98713,2.9874,2.98038,2.98436,48750000.0
2009-01-05 02:45:00,2.98465,2.98465,2.9782,2.98163,47880000.0
2009-01-05 02:50:00,2.98252,2.98286,2.97508,2.9755,31250000.0
2009-01-05 02:55:00,2.97936,2.97936,2.97162,2.97795,48510000.0
2009-01-05 03:00:00,2.97738,2.97874,2.97382,2.97696,46510000.0
2009-01-05 03:05:00,2.97815,2.97925,2.97307,2.97812,51500000.0
2009-01-05 03:10:00,2.97647,2.97962,2.97195,2.97752,49750000.0
2009-01-05 03:15:00,2.97725,2.98269,2.97483,2.9771,47630000.0
2009-01-05 03:20:00,2.979,2.98045,2.97295,2.97497,50880000.0
2009-01-05 03:25:00,2.97872,2.97968,2.97359,2.97954,37260000.0
2009-01-05 03:30:00,2.97915,2.98186,2.97533,2.98085,42010000.0
2009-01-05 03:35:00,2.98174,2.98241,2.97725,2.98135,44880000.0
2009-01-05 03:40:00,2.97805,2.98254,2.9772,2.97979,40630000.0
2009-01-05 03:45:00,2.98073,2.98101,2.97553,2.97988,38250000.0
2009-01-05 03:50:00,2.97654,2.98156,2.97534,2.97962,43880000.0
2009-01-05 03:55:00,2.98113,2.98113,2.97517,2.97964,40630000.0
2009-01-05 04:00:00,2.98035,2.98208,2.9758,2.9811,32130000.0
2009-01-05 04:05:00,2.98226,2.98899,2.97923,2.98821,42000000.0
2009-01-05 04:10:00,2.98548,2.99392,2.98434,2.99392,47260000.0
2009-01-05 04:15:00,2.99466,2.99609,2.98727,2.99107,48630000.0
2009-01-05 04:20:00,2.99168,2.99246,2.98623,2.98881,53390000.0
2009-01-05 04:25:00,2.99298,2.99767,2.98817,2.99522,42510000.0
2009-01-05 04:30:00,2.99227,2.99583,2.98672,2.9878,48500000.0
2009-01-05 04:35:00,2.99396,2.99402,2.98717,2.99002,38630000.0
2009-01-05 04:40:00,2.99034,2.99266,2.9868,2.99037,48010000.0
2009-01-05 04:45:00,2.98844,2.9936,2.9859,2.9899,46760000.0
2009-01-05 04:50:00,2.99047,2.99314,2.98677,2.99288,46380000.0
2009-01-05 04:55:00,2.99129,2.99622,2.9874,2.99622,54130000.0
2009-01-05 05:00:00,2.99509,2.99616,2.99151,2.99424,51130000.0
2009-01-05 05:05:00,2.99502,2.99804,2.99083,2.99432,54630000.0
2009-01-05 05:10:00,2.99318,2.99566,2.99039,2.99414,42630000.0
2009-01-05 05:15:00,2.99413,2.99673,2.99075,2.99585,46890000.0
2009-01-05 05:20:00,2.99602,2.99748,2.99113,2.99323,53130000.0
2009-01-05 05:25:00,2.99387,2.99722,2.98938,2.99232,47750000.0
2009-01-05 05:30:00,2.99185,2.99524,2.98766,2.9939,40390000.0
2009-01-05 05:35:00,2.99153,2.99447,2.98609,2.99145,47640000.0
2009-01-05 05:40:00,2.9916,2.99264,2.98567,2.99061,33880000.0
2009-01-05 05:45:00,2.99102,2.99282,2.98743,2.99004,39630000.0
2009-01-05 05:50:00,2.99024,2.99319,2.98605,2.99033,44010000.0
2009-01-05 05:55:00,2.98918,2.9907,2.98498,2.98879,38130000.0
2009-01-05 06:00:00,2.98387,2.99237,2.98387,2.98686,48380000.0
2009-01-05 06:05:00,2.99001,2.99244,2.98598,2.98987,46000000.0
2009-01-05 06:10:00,2.98924,2.99171,2.98697,2.99024,46640000.0
2009-01-05 06:15:00,2.9888,2.99157,2.98645,2.98983,52880000.0
2009-01-05 06:20:00,2.98856,2.99177,2.98535,2.98766,48010000.0
2009-01-05 06:25:00,2.98912,2.98959,2.98241,2.9889,44500000.0
2009-01-05 06:30:00,2.98718,2.98982,2.98415,2.98537,44650000.0
2009-01-05 06:35:00,2.9888,2.99039,2.98508,2.98978,48260000.0
2009-01-05 06:40:00,2.98846,2.99164,2.98477,2.99103,39890000.0
2009-01-05 06:45:00,2.99057,2.99327,2.98492,2.99327,48510000.0
2009-01-05 06:50:00,2.98834,2.99155,2.9854,2.98928,49130000.0
2009-01-05 06:55:00,2.99022,2.99195,2.98577,2.98821,55000000.0
2009-01-05 07:00:00,2.98968,3.0023,2.98698,2.99143,30130000.0
2009-01-05 07:05:00,2.98771,2.99196,2.98673,2.98837,40010000.0
2009-01-05 07:10:00,2.99013,2.99082,2.98119,2.98729,38640000.0
2009-01-05 07:15:00,2.98804,2.9889,2.98213,2.98549,43880000.0
2009-01-05 07:20:00,2.98708,2.99032,2.98453,2.98781,39510000.0
2009-01-05 07:25:00,2.99017,2.99151,2.98446,2.98858,66880000.0
2009-01-05 07:30:00,2.98844,2.99077,2.98563,2.98623,61130000.0
2009-01-05 07:35:00,2.98733,2.9897,2.98317,2.9881,45250000.0
2009-01-05 07:40:00,2.98918,2.98945,2.98313,2.98753,40380000.0
2009-01-05 07:45:00,2.98377,2.98955,2.98272,2.98634,46130000.0
2009-01-05 07:50:00,2.98859,2.99054,2.9803,2.98757,44880000.0
2009-01-05 07:55:00,2.98567,2.98887,2.98462,2.98573,44630000.0
2009-01-05 08:00:00,2.98584,2.98848,2.98007,2.986,41760000.0
2009-01-05 08:05:00,2.987,2.98858,2.98125,2.98499,47020000.0
2009-01-05 08:10:00,2.9811,2.98825,2.9811,2.98612,51880000.0
2009-01-05 08:15:00,2.98445,2.98685,2.97651,2.98225,47380000.0
2009-01-05 08:20:00,2.98089,2.98321,2.977,2.98155,47380000.0
2009-01-05 08:25:00,2.9788,2.98353,2.97552,2.9826,41390000.0
2009-01-05 08:30:00,2.98051,2.98386,2.97632,2.9779,48510000.0
2009-01-05 08:35:00,2.98241,2.98496,2.97923,2.97923,41750000.0
2009-01-05 08:40:00,2.98057,2.98448,2.97838,2.98032,47010000.0
2009-01-05 08:45:00,2.98039,2.98271,2.97421,2.98042,49260000.0
2009-01-05 08:50:00,2.98338,2.98338,2.9755,2.98084,45630000.0
2009-01-05 08:55:00,2.97841,2.98176,2.97401,2.97535,50510000.0
2009-01-05 09:00:00,2.97503,2.97891,2.97113,2.97837,41500000.0
2009-01-05 09:05:00,2.97371,2.97661,2.9706,2.97488,52500000.0
2009-01-05 09:10:00,2.9719,2.97875,2.9708,2.9752,40510000.0
2009-01-05 09:15:00,2.97683,2.97683,2.97067,2.9733,45880000.0
2009-01-05 09:20:00,2.9744,2.98027,2.97114,2.97748,50880000.0
2009-01-05 09:25:00,2.97772,2.98041,2.97088,2.97738,52520000.0
2009-01-05 09:30:00,2.97553,2.97669,2.9697,2.9697,39630000.0
2009-01-05 09:35:00,2.9698,2.97766,2.9669,2.97766,45760000.0
2009-01-05 09:40:00,2.97721,2.97757,2.97158,2.97568,42510000.0
2009-01-05 09:45:00,2.97441,2.97502,2.96724,2.97046,40510000.0
2009-01-05 09:50:00,2.97169,2.9777,2.96789,2.97365,36500000.0
2009-01-05 09:55:00,2.97275,2.97358,2.96611,2.96926,56880000.0
2009-01-05 10:00:00,2.9671,2.9732,2.95973,2.97061,54380000.0
2009-01-05 10:05:00,2.97309,2.98044,2.96546,2.97978,48880000.0
2009-01-05 10:10:00,2.98086,2.9899,2.97856,2.9899,37000000.0
2009-01-05 10:15:00,2.9851,3.00039,2.98365,3.00039,40750000.0
2009-01-05 10:20:00,3.00145,3.00885,2.99786,3.00726,43000000.0
2009-01-05 10:25:00,3.01128,3.02278,3.01128,3.01702,40750000.0
2009-01-05 10:30:00,3.0131,3.0191,3.00451,3.01119,53880000.0
2009-01-05 10:35:00,3.00953,3.0196,3.00453,3.01484,49130000.0
2009-01-05 10:40:00,3.0167,3.01944,3.00865,3.01271,45750000.0
2009-01-05 10:45:00,3.01549,3.02201,3.01117,3.01937,48260000.0
2009-01-05 10:50:00,3.02051,3.02201,3.01552,3.01589,38250000.0
2009-01-05 10:55:00,3.017,3.02201,3.01301,3.01826,46880000.0
2009-01-05 11:00:00,3.01975,3.02056,3.01174,3.01566,40880000.0
2009-01-05 11:05:00,3.01685,3.01768,2.9999,3.00275,45010000.0
2009-01-05 11:10:00,3.00663,3.00813,2.99806,2.99844,50000000.0
2009-01-05 11:15:00,3.00011,3.00121,2.98481,2.99325,47000000.0
2009-01-05 11:20:00,2.9913,3.00307,2.99004,2.99538,49510000.0
2009-01-05 11:25:00,2.9975,2.99903,2.99232,2.99352,41760000.0
2009-01-05 11:30:00,2.99566,3.00363,2.99312,3.00363,47880000.0
2009-01-05 11:35:00,2.99888,3.00677,2.99888,3.00266,36500000.0
2009-01-05 11:40:00,3.00236,3.01178,3.00111,3.00463,40750000.0
2009-01-05 11:45:00,3.00646,3.01089,3.00388,3.00872,41500000.0
2009-01-05 11:50:00,3.01182,3.01182,3.00221,3.00707,48500000.0
2009-01-05 11:55:00,3.00635,3.00789,3.00084,3.00622,51010000.0
2009-01-05 12:00:00,3.00534,3.00669,2.99668,3.00197,43510000.0
2009-01-05 12:05:00,3.003,3.00398,2.99384,2.99831,40270000.0
2009-01-05 12:10:00,3.00163,3.00584,2.99413,3.00322,48260000.0
2009-01-05 12:15:00,3.00036,3.00464,2.99658,3.00041,49250000.0
2009-01-05 12:20:00,2.99767,3.00773,2.99605,3.00407,48760000.0
2009-01-05 12:25:00,3.0044,3.00687,2.99904,3.00209,43890000.0
2009-01-05 12:30:00,3.0032,3.00905,3.0016,3.00381,43130000.0
2009-01-05 12:35:00,3.00476,3.00846,2.99972,3.00488,45510000.0
2009-01-05 12:40:00,2.99842,3.00727,2.99842,3.00398,45000000.0
2009-01-05 12:45:00,3.00422,3.01186,3.00086,3.00962,38880000.0
2009-01-05 12:50:00,3.00908,3.01177,3.00534,3.0109,53630000.0
2009-01-05 12:55:00,3.00967,3.01845,3.00582,3.01543,49250000.0
2009-01-05 13:00:00,3.01779,3.01782,3.0085,3.0096,43510000.0
2009-01-05 13:05:00,3.00691,3.01384,3.00275,3.01038,40500000.0
2009-01-05 13:10:00,3.01169,3.01767,3.00991,3.01587,50750000.0
2009-01-05 13:15:00,3.01568,3.01665,3.00951,3.01514,48380000.0
2009-01-05 13:20:00,3.01293,3.01649,3.00937,3.01325,53010000.0
2009-01-05 13:25:00,3.01405,3.01674,3.0084,3.01463,46260000.0
2009-01-05 13:30:00,3.01281,3.01797,3.01182,3.0133,46250000.0
2009-01-05 13:35:00,3.01554,3.01753,3.01097,3.0172,47500000.0
2009-01-05 13:40:00,3.01762,3.01945,3.01085,3.01316,50260000.0
2009-01-05 13:45:00,3.01484,3.01663,3.00899,3.01304,46880000.0
2009-01-05 13:50:00,3.01394,3.01705,3.00763,3.01615,41390000.0
2009-01-05 13:55:00,3.01927,3.02672,3.014,3.014,42760000.0
2009-01-05 14:00:00,3.01853,3.02079,3.01451,3.01959,44380000.0
2009-01-05 14:05:00,3.01724,3.02129,3.01426,3.02069,47380000.0
2009-01-05 14:10:00,3.02031,3.02331,3.01732,3.0196,47750000.0
2009-01-05 14:15:00,3.02289,3.03188,3.02268,3.02874,38380000.0
2009-01-05 14:20:00,3.02746,3.03051,3.02354,3.02919,40880000.0
2009-01-05 14:25:00,3.02933,3.03624,3.02408,3.03576,54380000.0
2009-01-05 14:30:00,3.03489,3.03733,3.0308,3.03382,49250000.0
2009-01-05 14:35:00,3.03524,3.03838,3.02976,3.03462,43250000.0
2009-01-05 14:40:00,3.03661,3.03722,3.02796,3.03662,37000000.0
2009-01-05 14:45:00,3.03587,3.04187,3.03374,3.04187,43760000.0
2009-01-05 14:50:00,3.0389,3.04367,3.03734,3.04191,51390000.0
2009-01-05 14:55:00,3.04041,3.04315,3.03834,3.04311,55510000.0
2009-01-05 15:00:00,3.04227,3.0426,3.03437,3.03725,56630000.0
2009-01-05 15:05:00,3.0413,3.04367,3.0375,3.0433,42500000.0
2009-01-05 15:10:00,3.04411,3.04547,3.03753,3.03869,47130000.0
2009-01-05 15:15:00,3.04057,3.04683,3.03829,3.03829,49770000.0
2009-01-05 15:20:00,3.04124,3.04124,3.03024,3.03368,47630000.0
2009-01-05 15:25:00,3.03533,3.04082,3.03123,3.04082,37000000.0
2009-01-05 15:30:00,3.03836,3.04266,3.03394,3.04236,42260000.0
2009-01-05 15:35:00,3.04219,3.05397,3.04012,3.044,47140000.0
2009-01-05 15:40:00,3.04457,3.04771,3.0368,3.04111,43260000.0
2009-01-05 15:45:00,3.04799,3.05203,3.04162,3.047,51760000.0
2009-01-05 15:50:00,3.04423,3.05414,3.0405,3.05414,47890000.0
2009-01-05 15:55:00,3.05308,3.06232,3.04677,3.05717,41880000.0
2009-01-05 16:00:00,3.05239,3.05654,3.04415,3.04596,45130000.0
2009-01-05 16:05:00,3.04692,3.04898,3.04006,3.04409,45750000.0
2009-01-05 16:10:00,3.04736,3.04922,3.03721,3.04309,42750000.0
2009-01-05 16:15:00,3.03981,3.0474,3.03707,3.04305,49260000.0
2009-01-05 16:20:00,3.04244,3.05156,3.03738,3.04418,42880000.0
2009-01-05 16:25:00,3.04583,3.04868,3.03777,3.04095,53250000.0
2009-01-05 16:30:00,3.04006,3.04362,3.03409,3.03897,55500000.0
2009-01-05 16:35:00,3.0429,3.04388,3.03212,3.04261,48880000.0
2009-01-05 16:40:00,3.03816,3.04114,3.02956,3.03116,43510000.0
2009-01-05 16:45:00,3.03426,3.03448,3.02366,3.03147,44130000.0
2009-01-05 16:50:00,3.03139,3.03424,3.02466,3.02733,36880000.0
2009-01-05 16:55:00,3.03056,3.03101,3.02044,3.02739,45880000.0
2009-01-05 17:00:00,3.02726,3.03371,3.02396,3.02739,41250000.0
2009-01-05 17:05:00,3.02854,3.03591,3.02433,3.03258,48500000.0
2009-01-05 17:10:00,3.02721,3.03482,3.02463,3.02463,44880000.0
2009-01-05 17:15:00,3.0323,3.03641,3.02293,3.02879,50500000.0
2009-01-05 17:20:00,3.03081,3.03081,3.01962,3.02204,46130000.0
2009-01-05 17:25:00,3.02483,3.02586,3.01443,3.01818,37880000.0
2009-01-05 17:30:00,3.01691,3.0208,3.01032,3.0127,45010000.0
2009-01-05 17:35:00,3.01014,3.01809,3.00817,3.01613,41500000.0
2009-01-05 17:40:00,3.0162,3.0162,3.01038,3.01369,42630000.0
2009-01-05 17:45:00,3.01415,3.01793,3.00868,3.01237,47500000.0
2009-01-05 17:50:00,3.01294,3.01779,3.00885,3.01329,51380000.0
2009-01-05 17:55:00,3.01355,3.01633,3.00972,3.01311,38630000.0
2009-01-05 18:00:00,3.01281,3.01935,3.00796,3.01891,45380000.0
2009-01-05 18:05:00,3.02059,3.02093,3.01319,3.01831,48380000.0
2009-01-05 18:10:00,3.019,3.02406,3.01409,3.01616,36140000.0
2009-01-05 18:15:00,3.01651,3.01691,3.00933,3.01423,57750000.0
2009-01-05 18:20:00,3.01404,3.01912,3.01115,3.01794,48880000.0
2009-01-05 18:25:00,3.01566,3.01921,3.01103,3.01657,32250000.0
2009-01-05 18:30:00,3.01564,3.01929,3.01183,3.0144,54000000.0
2009-01-05 18:35:00,3.01883,3.0206,3.00955,3.01555,45880000.0
2009-01-05 18:40:00,3.01736,3.01895,3.01292,3.0184,45130000.0
2009-01-05 18:45:00,3.01534,3.02085,3.01398,3.01876,48880000.0
2009-01-05 18:50:00,3.01628,3.01826,3.01031,3.01244,49000000.0
2009-01-05 18:55:00,3.01307,3.02127,3.00949,3.02127,48510000.0
2009-01-05 19:00:00,3.0211,3.02166,3.01226,3.01742,46380000.0
2009-01-05 19:05:00,3.01844,3.02191,3.01457,3.01914,47130000.0
2009-01-05 19:10:00,3.01887,3.02143,3.00902,3.01204,42250000.0
2009-01-05 19:15:00,3.01221,3.02136,3.00762,3.01029,62010000.0
2009-01-05 19:20:00,3.01052,3.0207,3.00691,3.0122,46000000.0
2009-01-05 19:25:00,3.01451,3.02421,3.00864,3.02157,44890000.0
2009-01-05 19:30:00,3.02158,3.02491,3.01781,3.02138,47380000.0
2009-01-05 19:35:00,3.02027,3.02444,3.01318,3.02444,38500000.0
2009-01-05 19:40:00,3.02317,3.02545,3.00685,3.0103,46130000.0
2009-01-05 19:45:00,3.01007,3.01215,3.00516,3.00929,40130000.0
2009-01-05 19:50:00,3.0117,3.01353,3.00609,3.01291,53750000.0
2009-01-05 19:55:00,3.01289,3.01434,3.00674,3.00831,51510000.0
2009-01-05 20:00:00,3.0086,3.01093,3.00331,3.00982,43880000.0
2009-01-05 20:05:00,3.009,3.01191,3.00028,3.01126,50630000.0
2009-01-05 20:10:00,3.00968,3.01209,3.00323,3.00898,40260000.0
2009-01-05 20:15:00,3.00786,3.01096,3.00321,3.00998,46630000.0
2009-01-05 20:20:00,3.00672,3.01184,3.00599,3.00711,44500000.0
2009-01-05 20:25:00,3.00918,3.01195,3.00403,3.01124,51880000.0
2009-01-05 20:30:00,3.01067,3.01181,3.00464,3.0083,47880000.0
2009-01-05 20:35:00,3.00718,3.01004,3.00401,3.00401,40750000.0
2009-01-05 20:40:00,3.00725,3.00991,3.00316,3.00793,56760000.0
2009-01-05 20:45:00,3.00638,3.00819,3.0022,3.0054,34880000.0
2009-01-05 20:50:00,3.00386,3.00722,2.99767,3.0032,54880000.0
2009-01-05 20:55:00,3.00388,3.00612,2.99685,3.00306,62630000.0
2009-01-05 21:00:00,3.00177,3.00504,2.99877,3.00236,47380000.0
2009-01-05 21:05:00,3.00267,3.00377,2.99401,2.99583,45500000.0
2009-01-05 21:10:00,2.99559,3.00299,2.99512,2.99939,34000000.0
2009-01-05 21:15:00,3.00147,3.00308,2.99664,3.0006,39630000.0
2009-01-05 21:20:00,2.99882,3.00512,2.99675,3.00003,45770000.0
2009-01-05 21:25:00,3.00196,3.00299,2.99675,3.00296,37250000.0
2009-01-05 21:30:00,3.00094,3.00488,2.99968,3.00433,39140000.0
2009-01-05 21:35:00,2.99886,3.00465,2.99536,2.99672,40130000.0
2009-01-05 21:40:00,2.99949,2.99949,2.9932,2.99731,33630000.0
2009-01-05 21:45:00,2.99904,3.00607,2.99525,2.99525,47000000.0
2009-01-05 21:50:00,2.99739,3.00113,2.99432,2.99924,40390000.0
2009-01-05 21:55:00,2.99734,3.00055,2.99379,2.99503,50000000.0
2009-01-05 22:00:00,2.99988,3.00586,2.99607,3.00205,51500000.0
2009-01-05 22:05:00,2.99954,3.00571,2.99848,3.00203,52000000.0
2009-01-05 22:10:00,2.99733,3.0073,2.99733,3.00459,71140000.0
2009-01-05 22:15:00,3.00675,3.00829,3.00022,3.00545,40650000.0
2009-01-05 22:20:00,3.00798,3.00953,3.00106,3.00444,38640000.0
2009-01-05 22:25:00,3.0069,3.00709,2.99997,3.00096,45510000.0
2009-01-05 22:30:00,3.00187,3.00807,3.00021,3.00575,45380000.0
2009-01-05 22:35:00,3.00522,3.00639,3.00054,3.00582,47510000.0
2009-01-05 22:40:00,3.00541,3.00624,2.99975,3.00452,44380000.0
2009-01-05 22:45:00,3.0031,3.00615,2.99702,3.00337,41000000.0
2009-01-05 22:50:00,3.00451,3.0071,2.99825,3.00001,43510000.0
2009-01-05 22:55:00,3.00331,3.00663,3.0007,3.00643,54880000.0
2009-01-05 23:00:00,3.00466,3.00654,3.00046,3.00523,39640000.0
2009-01-05 23:05:00,3.00413,3.00575,2.99834,3.00234,39260000.0
2009-01-05 23:10:00,3.004,3.00428,2.99727,2.99865,41000000.0
2009-01-05 23:15:00,2.99789,3.00033,2.99262,2.99826,43250000.0
2009-01-05 23:20:00,2.99835,3.00023,2.99045,2.9972,31500000.0
2009-01-05 23:25:00,2.99787,2.99791,2.99125,2.99646,36130000.0
2009-01-05 23:30:00,2.99171,2.99874,2.99171,2.9957,39250000.0
2009-01-05 23:35:00,2.99616,2.9983,2.99282,2.99536,43760000.0
2009-01-05 23:40:00,2.99701,2.99846,2.99212,2.998,39510000.0
2009-01-05 23:45:00,2.99596,2.99908,2.99167,2.99908,42250000.0
2009-01-05 23:50:00,2.99712,2.99938,2.99165,2.99639,37640000.0
2009-01-05 23:55:00,2.99624,2.99802,2.99103,2.99248,34500000.0
2009-01-06 00:00:00,2.99476,2.99582,2.98948,2.99549,37510000.0
2009-01-06 00:05:00,2.99398,2.99629,2.9908,2.99408,41130000.0
2009-01-06 00:10:00,2.99396,2.99666,2.99032,2.99348,43000000.0
2009-01-06 00:15:00,2.99582,2.99661,2.9922,2.99661,45140000.0
2009-01-06 00:20:00,2.99456,2.99887,2.9914,2.99672,37500000.0
2009-01-06 00:25:00,2.9959,2.99834,2.99322,2.99331,35380000.0
2009-01-06 00:30:00,2.99673,3.00071,2.99181,2.99517,38130000.0
2009-01-06 00:35:00,3.00039,3.00412,2.99647,3.00285,42890000.0
2009-01-06 00:40:00,3.00481,3.00674,2.99223,2.99566,38640000.0
2009-01-06 00:45:00,2.99473,2.99697,2.99182,2.99396,42510000.0
2009-01-06 00:50:00,2.99671,2.99713,2.99016,2.99567,39390000.0
2009-01-06 00:55:00,2.9944,2.99674,2.98881,2.99567,44130000.0
2009-01-06 01:00:00,2.99224,2.99714,2.99093,2.99646,40260000.0
2009-01-06 01:05:00,2.99253,2.99672,2.99179,2.99477,48010000.0
2009-01-06 01:10:00,2.99474,2.99697,2.99134,2.9952,48630000.0
2009-01-06 01:15:00,2.99528,2.99758,2.99343,2.9967,38630000.0
2009-01-06 01:20:00,2.99631,2.99822,2.99368,2.9978,35760000.0
2009-01-06 01:25:00,2.99636,2.99673,2.98889,2.99195,35010000.0
2009-01-06 01:30:00,2.99397,2.99752,2.99011,2.99308,60010000.0
2009-01-06 01:35:00,2.99507,2.99705,2.99194,2.99463,35750000.0
2009-01-06 01:40:00,2.99182,2.99592,2.99182,2.99365,35250000.0
2009-01-06 01:45:00,2.99359,2.99562,2.98863,2.99112,39750000.0
2009-01-06 01:50:00,2.98994,2.99421,2.98854,2.9929,34750000.0
2009-01-06 01:55:00,2.9922,2.99387,2.98748,2.99181,32880000.0
2009-01-06 02:00:00,2.99517,2.99972,2.99141,2.99682,47880000.0
2009-01-06 02:05:00,2.99848,3.00086,2.99361,2.99778,41510000.0
2009-01-06 02:10:00,2.99718,2.99946,2.99241,2.99791,48000000.0
2009-01-06 02:15:00,2.99757,3.00119,2.99247,2.99978,54130000.0
2009-01-06 02:20:00,2.99836,3.00075,2.9922,2.99958,50750000.0
2009-01-06 02:25:00,2.99668,3.00002,2.99293,2.99891,35760000.0
2009-01-06 02:30:00,2.99864,3.00117,2.99157,2.99475,53510000.0
2009-01-06 02:35:00,2.99385,2.99775,2.99106,2.99502,42380000.0
2009-01-06 02:40:00,2.99895,2.99938,2.99181,2.99817,53380000.0
2009-01-06 02:45:00,2.99783,3.00235,2.99326,3.00085,44130000.0
2009-01-06 02:50:00,2.99966,3.00291,2.99624,3.00112,43260000.0
2009-01-06 02:55:00,3.00283,3.00296,2.99699,3.00059,50880000.0
2009-01-06 03:00:00,3.0,3.00635,2.99661,3.00506,48500000.0
2009-01-06 03:05:00,3.00529,3.00649,2.99858,3.00649,46880000.0
2009-01-06 03:10:00,3.00521,3.00776,3.00106,3.00324,45630000.0
2009-01-06 03:15:00,3.00427,3.00629,2.99931,3.00111,53880000.0
2009-01-06 03:20:00,3.003,3.00529,2.99769,3.00179,57880000.0
2009-01-06 03:25:00,3.00543,3.00684,3.00096,3.00446,42130000.0
2009-01-06 03:30:00,3.00509,3.00742,3.00061,3.00347,43630000.0
2009-01-06 03:35:00,3.00412,3.0055,3.00191,3.00327,43250000.0
2009-01-06 03:40:00,2.99979,3.00509,2.99979,3.00194,43380000.0
2009-01-06 03:45:00,3.00197,3.00482,3.00063,3.00253,39750000.0
2009-01-06 03:50:00,2.99889,3.00525,2.99889,3.00472,49010000.0
2009-01-06 03:55:00,3.00547,3.00551,2.99997,3.00282,43250000.0
2009-01-06 04:00:00,3.00302,3.00407,2.99801,2.99957,39880000.0
2009-01-06 04:05:00,3.00039,3.00235,2.99549,3.00057,36250000.0
2009-01-06 04:10:00,2.99597,3.00343,2.99597,3.00057,42630000.0
2009-01-06 04:15:00,3.00039,3.00414,2.99678,3.00263,55000000.0
2009-01-06 04:20:00,3.00248,3.0048,2.99931,3.00088,45390000.0
2009-01-06 04:25:00,3.00302,3.00406,2.99799,3.00327,47250000.0
2009-01-06 04:30:00,3.00161,3.00392,2.99376,2.99394,39630000.0
2009-01-06 04:35:00,2.99953,2.99953,2.99276,2.99374,46250000.0
2009-01-06 04:40:00,2.99701,2.99891,2.99205,2.99746,50130000.0
2009-01-06 04:45:00,2.99722,3.0008,2.99514,2.99867,51140000.0
2009-01-06 04:50:00,2.99868,3.0003,2.9949,3.00001,37250000.0
2009-01-06 04:55:00,2.99957,3.00138,2.99522,3.0006,42510000.0
2009-01-06 05:00:00,3.00061,3.0018,2.99723,2.99931,49140000.0
2009-01-06 05:05:00,3.00083,3.00223,2.9949,2.99807,53890000.0
2009-01-06 05:10:00,2.99843,3.00044,2.99491,2.99903,45390000.0
2009-01-06 05:15:00,2.99867,3.00176,2.99581,2.99986,46260000.0
2009-01-06 05:20:00,2.99823,3.00006,2.99416,2.9946,51500000.0
2009-01-06 05:25:00,2.9975,3.00047,2.99495,2.99861,45500000.0
2009-01-06 05:30:00,2.99977,3.0009,2.99531,3.00019,42630000.0
2009-01-06 05:35:00,2.99878,3.00069,2.99425,3.00042,44130000.0
2009-01-06 05:40:00,3.00019,3.00041,2.99455,3.00041,37260000.0
2009-01-06 05:45:00,2.99895,3.00027,2.99645,2.99645,40380000.0
2009-01-06 05:50:00,2.99786,2.99986,2.99286,2.99807,43400000.0
2009-01-06 05:55:00,2.99721,2.99892,2.99264,2.99726,40750000.0
2009-01-06 06:00:00,2.99258,2.99873,2.99258,2.99324,47630000.0
2009-01-06 06:05:00,2.99673,2.99861,2.9907,2.99484,52380000.0
2009-01-06 06:10:00,2.99678,2.99691,2.99263,2.99537,46390000.0
2009-01-06 06:15:00,2.99567,2.99861,2.99346,2.99631,45250000.0
2009-01-06 06:20:00,2.99474,3.00176,2.99225,2.9992,54250000.0
2009-01-06 06:25:00,3.00191,3.00677,2.99768,3.00603,42500000.0
2009-01-06 06:30:00,3.00554,3.0115,3.001,3.00571,48880000.0
2009-01-06 06:35:00,3.00749,3.00982,3.00301,3.0085,51510000.0
2009-01-06 06:40:00,3.0082,3.01471,3.00368,3.01434,44130000.0
2009-01-06 06:45:00,3.01718,3.01746,3.0067,3.01633,55750000.0
2009-01-06 06:50:00,3.01497,3.01543,3.00762,3.01053,37880000.0
2009-01-06 06:55:00,3.01167,3.01304,3.00704,3.01204,41510000.0
2009-01-06 07:00:00,3.01301,3.01517,3.00772,3.01181,42380000.0
2009-01-06 07:05:00,3.01031,3.01448,3.00872,3.01059,49760000.0
2009-01-06 07:10:00,3.01065,3.01256,3.006,3.00983,38640000.0
2009-01-06 07:15:00,3.01109,3.01834,3.00683,3.01597,45500000.0
2009-01-06 07:20:00,3.01626,3.02142,3.01428,3.01433,53380000.0
2009-01-06 07:25:00,3.01833,3.01971,3.01322,3.01759,61630000.0
2009-01-06 07:30:00,3.01735,3.02142,3.01371,3.01883,57750000.0
2009-01-06 07:35:00,3.01702,3.02091,3.01442,3.01805,51130000.0
2009-01-06 07:40:00,3.01697,3.02051,3.01404,3.0193,51140000.0
2009-01-06 07:45:00,3.01486,3.0201,3.01226,3.01449,41770000.0
2009-01-06 07:50:00,3.01777,3.01866,3.01261,3.01742,45750000.0
2009-01-06 07:55:00,3.01642,3.01923,3.01283,3.01765,46530000.0
2009-01-06 08:00:00,3.01815,3.02126,3.0129,3.0198,51880000.0
2009-01-06 08:05:00,3.0164,3.01902,3.01135,3.01574,49630000.0
2009-01-06 08:10:00,3.00908,3.01764,3.00908,3.01615,51250000.0
2009-01-06 08:15:00,3.01453,3.01723,3.00919,3.01162,41760000.0
2009-01-06 08:20:00,3.01202,3.01583,3.00842,3.01151,53130000.0
2009-01-06 08:25:00,3.0116,3.01664,3.0091,3.01594,49500000.0
2009-01-06 08:30:00,3.01806,3.02048,3.01209,3.01209,39880000.0
2009-01-06 08:35:00,3.01704,3.01847,3.01244,3.01602,41140000.0
2009-01-06 08:40:00,3.01317,3.01795,3.01117,3.01245,44760000.0
2009-01-06 08:45:00,3.01508,3.01613,3.0075,3.01053,52010000.0
2009-01-06 08:50:00,3.01211,3.0136,3.00533,3.01273,50260000.0
2009-01-06 08:55:00,3.01246,3.01564,3.0091,3.01226,41260000.0
2009-01-06 09:00:00,3.014,3.0214,3.01047,3.02008,41380000.0
2009-01-06 09:05:00,3.01899,3.02162,3.01302,3.01511,39270000.0
2009-01-06 09:10:00,3.01075,3.01606,3.00799,3.01412,34500000.0
2009-01-06 09:15:00,3.0137,3.01591,3.00749,3.01044,46380000.0
2009-01-06 09:20:00,3.01225,3.01516,3.00854,3.01272,45500000.0
2009-01-06 09:25:00,3.01411,3.01574,3.00981,3.013,58250000.0
2009-01-06 09:30:00,3.01383,3.01941,3.01174,3.01856,45130000.0
2009-01-06 09:35:00,3.01689,3.02868,3.01602,3.02868,47250000.0
2009-01-06 09:40:00,3.02842,3.03768,3.02396,3.03716,47630000.0
2009-01-06 09:45:00,3.03623,3.03734,3.03228,3.03532,38130000.0
2009-01-06 09:50:00,3.03698,3.04659,3.03523,3.04338,44010000.0
2009-01-06 09:55:00,3.0433,3.04694,3.03986,3.04403,54760000.0
2009-01-06 10:00:00,3.04377,3.0525,3.0415,3.0481,54380000.0
2009-01-06 10:05:00,3.04884,3.05108,3.04158,3.04601,43500000.0
2009-01-06 10:10:00,3.04696,3.04767,3.03656,3.04026,40380000.0
2009-01-06 10:15:00,3.03827,3.04372,3.03623,3.04073,34380000.0
2009-01-06 10:20:00,3.03918,3.04682,3.03855,3.04113,39380000.0
2009-01-06 10:25:00,3.03972,3.04245,3.03511,3.03704,37380000.0
2009-01-06 10:30:00,3.0352,3.03801,3.02908,3.03505,46630000.0
2009-01-06 10:35:00,3.036,3.0367,3.03026,3.03633,48500000.0
2009-01-06 10:40:00,3.0356,3.03668,3.02553,3.02955,41630000.0
2009-01-06 10:45:00,3.02975,3.03007,3.00694,3.01013,44000000.0
2009-01-06 10:50:00,3.00947,3.01118,3.00748,3.00949,44500000.0
2009-01-06 10:55:00,3.00857,3.01357,3.00519,3.01294,47010000.0
2009-01-06 11:00:00,3.01061,3.02008,3.01026,3.01989,47000000.0
2009-01-06 11:05:00,3.01779,3.02165,3.0091,3.02152,43510000.0
2009-01-06 11:10:00,3.02244,3.02305,3.01707,3.019,50890000.0
2009-01-06 11:15:00,3.01991,3.02125,3.01182,3.01399,47010000.0
2009-01-06 11:20:00,3.01341,3.01848,3.00968,3.0149,57640000.0
2009-01-06 11:25:00,3.01532,3.01628,3.00546,3.01426,45260000.0
2009-01-06 11:30:00,3.01598,3.02111,3.01308,3.01721,42510000.0
2009-01-06 11:35:00,3.01357,3.01754,3.00987,3.01021,39250000.0
2009-01-06 11:40:00,3.01222,3.02131,3.01086,3.0154,45750000.0
2009-01-06 11:45:00,3.0171,3.02009,3.01177,3.01703,48010000.0
2009-01-06 11:50:00,3.01656,3.01946,3.01205,3.01881,46130000.0
2009-01-06 11:55:00,3.01813,3.02042,3.01421,3.01912,47390000.0
2009-01-06 12:00:00,3.02045,3.02783,3.01816,3.02526,40630000.0
2009-01-06 12:05:00,3.02644,3.03547,3.02269,3.03061,41500000.0
2009-01-06 12:10:00,3.03262,3.03278,3.02413,3.03016,38500000.0
2009-01-06 12:15:00,3.02579,3.03266,3.02299,3.02967,47640000.0
2009-01-06 12:20:00,3.02756,3.03198,3.02407,3.02861,56750000.0
2009-01-06 12:25:00,3.03023,3.03141,3.02245,3.02245,48390000.0
2009-01-06 12:30:00,3.02502,3.03011,3.02146,3.02552,39250000.0
2009-01-06 12:35:00,3.02627,3.02985,3.02057,3.02985,48380000.0
2009-01-06 12:40:00,3.02555,3.03073,3.01807,3.02226,43500000.0
2009-01-06 12:45:00,3.02548,3.0263,3.0206,3.02382,45500000.0
2009-01-06 12:50:00,3.02332,3.02889,3.0207,3.02852,53380000.0
2009-01-06 12:55:00,3.02485,3.03161,3.02144,3.02144,48750000.0
2009-01-06 13:00:00,3.02219,3.02702,3.0193,3.02663,54010000.0
2009-01-06 13:05:00,3.02298,3.02808,3.02085,3.02768,43880000.0
2009-01-06 13:10:00,3.02816,3.03264,3.02437,3.03222,47260000.0
2009-01-06 13:15:00,3.03204,3.03297,3.0255,3.02923,46760000.0
2009-01-06 13:20:00,3.02413,3.03223,3.02413,3.02785,50130000.0
2009-01-06 13:25:00,3.02769,3.02964,3.02248,3.025,55010000.0
2009-01-06 13:30:00,3.02458,3.02939,3.01994,3.02744,43750000.0
2009-01-06 13:35:00,3.02744,3.0294,3.02093,3.02933,59750000.0
2009-01-06 13:40:00,3.03027,3.03494,3.02181,3.03209,56260000.0
2009-01-06 13:45:00,3.03398,3.03507,3.0273,3.03305,40760000.0
2009-01-06 13:50:00,3.03329,3.03723,3.02722,3.03679,43380000.0
2009-01-06 13:55:00,3.04007,3.0406,3.03247,3.03406,43380000.0
2009-01-06 14:00:00,3.03849,3.03951,3.03108,3.03533,42630000.0
2009-01-06 14:05:00,3.03262,3.03446,3.02668,3.03065,43880000.0
2009-01-06 14:10:00,3.02888,3.03095,3.0216,3.02583,49500000.0
2009-01-06 14:15:00,3.02898,3.03141,3.01792,3.01988,36880000.0
2009-01-06 14:20:00,3.0189,3.02323,3.00354,3.01368,39010000.0
2009-01-06 14:25:00,3.01301,3.0227,3.01179,3.02234,47380000.0
2009-01-06 14:30:00,3.02826,3.02826,3.01711,3.02174,52130000.0
2009-01-06 14:35:00,3.02239,3.02651,3.0184,3.02505,50130000.0
2009-01-06 14:40:00,3.02702,3.02734,3.01984,3.02665,44750000.0
2009-01-06 14:45:00,3.02681,3.02697,3.01866,3.02139,52380000.0
2009-01-06 14:50:00,3.01889,3.022,3.01316,3.02078,53130000.0
2009-01-06 14:55:00,3.01996,3.02086,3.01533,3.01966,48130000.0
2009-01-06 15:00:00,3.01954,3.02099,3.01273,3.01273,50380000.0
2009-01-06 15:05:00,3.01686,3.01686,3.00945,3.01541,37760000.0
2009-01-06 15:10:00,3.01593,3.01892,3.007,3.007,50260000.0
2009-01-06 15:15:00,3.00808,3.01437,3.00423,3.00423,40890000.0
2009-01-06 15:20:00,3.00918,3.0095,3.0017,3.00535,47760000.0
2009-01-06 15:25:00,3.00668,3.00875,2.99945,3.00343,41510000.0
2009-01-06 15:30:00,3.00211,3.00304,2.99858,3.00255,42010000.0
2009-01-06 15:35:00,2.9995,3.00217,2.99297,2.99971,44380000.0
2009-01-06 15:40:00,3.00182,3.00714,2.99588,3.00073,41250000.0
2009-01-06 15:45:00,3.0033,3.00421,2.99612,3.00215,54380000.0
2009-01-06 15:50:00,3.0024,3.00801,2.99633,3.00731,55380000.0
2009-01-06 15:55:00,3.00876,3.00911,2.99902,3.00894,44000000.0
2009-01-06 16:00:00,3.00856,3.00956,2.99607,3.00225,45770000.0
2009-01-06 16:05:00,3.00361,3.00707,2.99618,2.99916,42380000.0
2009-01-06 16:10:00,2.99867,3.00292,2.99591,2.99998,49250000.0
2009-01-06 16:15:00,2.99756,3.00406,2.99686,2.99686,50510000.0
2009-01-06 16:20:00,2.99912,3.00142,2.99155,2.9973,40500000.0
2009-01-06 16:25:00,2.99798,3.00715,2.99178,2.99728,48260000.0
2009-01-06 16:30:00,2.99786,2.99891,2.98826,2.99186,45250000.0
2009-01-06 16:35:00,2.99282,2.99282,2.9821,2.98943,50130000.0
2009-01-06 16:40:00,2.98923,2.99768,2.98269,2.99768,43000000.0
2009-01-06 16:45:00,2.99896,3.00187,2.9943,2.99992,45630000.0
2009-01-06 16:50:00,2.99959,3.00087,2.99224,2.99491,39130000.0
2009-01-06 16:55:00,2.99852,2.99852,2.98306,2.98865,46750000.0
2009-01-06 17:00:00,2.98988,2.99031,2.97375,2.98222,43010000.0
2009-01-06 17:05:00,2.98137,2.98641,2.98018,2.98562,47390000.0
2009-01-06 17:10:00,2.98014,2.98872,2.97929,2.98321,40130000.0
2009-01-06 17:15:00,2.98704,2.99121,2.98485,2.98839,51260000.0
2009-01-06 17:20:00,2.98948,2.99647,2.98607,2.99647,43760000.0
2009-01-06 17:25:00,2.9938,2.99801,2.99184,2.99485,43880000.0
2009-01-06 17:30:00,2.99478,3.00673,2.99225,2.99293,42260000.0
2009-01-06 17:35:00,2.99125,2.99371,2.98019,2.98019,39130000.0
2009-01-06 17:40:00,2.98114,2.98516,2.96729,2.96981,42630000.0
2009-01-06 17:45:00,2.97093,2.97411,2.96308,2.97352,50000000.0
2009-01-06 17:50:00,2.97008,2.97297,2.96455,2.96954,52250000.0
2009-01-06 17:55:00,2.9681,2.97079,2.96327,2.96893,39000000.0
2009-01-06 18:00:00,2.96608,2.96929,2.96324,2.96596,45500000.0
2009-01-06 18:05:00,2.9641,2.96603,2.95255,2.95957,45500000.0
2009-01-06 18:10:00,2.95858,2.96172,2.94244,2.94528,38880000.0
2009-01-06 18:15:00,2.94204,2.95168,2.93818,2.9477,49630000.0
2009-01-06 18:20:00,2.94465,2.95217,2.94087,2.94829,51880000.0
2009-01-06 18:25:00,2.94768,2.95064,2.93522,2.93789,35000000.0
2009-01-06 18:30:00,2.93829,2.94324,2.93209,2.93789,58880000.0
2009-01-06 18:35:00,2.94084,2.94196,2.93329,2.9374,45010000.0
2009-01-06 18:40:00,2.93693,2.93734,2.92532,2.93044,45630000.0
2009-01-06 18:45:00,2.92655,2.93385,2.92449,2.93137,47380000.0
2009-01-06 18:50:00,2.93337,2.93523,2.92821,2.92821,46630000.0
2009-01-06 18:55:00,2.92866,2.93157,2.92039,2.92472,52000000.0
2009-01-06 19:00:00,2.92487,2.9321,2.92133,2.92975,48630000.0
2009-01-06 19:05:00,2.93054,2.93115,2.9235,2.92607,43880000.0
2009-01-06 19:10:00,2.92928,2.93177,2.92382,2.92821,44130000.0
2009-01-06 19:15:00,2.92539,2.93253,2.92466,2.92588,63640000.0
2009-01-06 19:20:00,2.92856,2.92944,2.92066,2.92834,49250000.0
2009-01-06 19:25:00,2.92608,2.92967,2.92061,2.92922,47270000.0
2009-01-06 19:30:00,2.92964,2.94848,2.92925,2.93733,47260000.0
2009-01-06 19:35:00,2.93873,2.93956,2.93218,2.93653,35000000.0
2009-01-06 19:40:00,2.9365,2.93689,2.93095,2.9345,39010000.0
2009-01-06 19:45:00,2.93343,2.94414,2.93137,2.93543,38400000.0
2009-01-06 19:50:00,2.9373,2.93975,2.93248,2.93938,38880000.0
2009-01-06 19:55:00,2.93891,2.94075,2.93233,2.93319,49130000.0
2009-01-06 20:00:00,2.93512,2.93669,2.93086,2.93477,42130000.0
2009-01-06 20:05:00,2.93394,2.93695,2.92338,2.92816,56500000.0
2009-01-06 20:10:00,2.92911,2.93168,2.92409,2.92693,45760000.0
2009-01-06 20:15:00,2.92787,2.93849,2.92607,2.93532,39000000.0
2009-01-06 20:20:00,2.93538,2.94803,2.93411,2.94333,50250000.0
2009-01-06 20:25:00,2.94713,2.94834,2.93849,2.94545,51380000.0
2009-01-06 20:30:00,2.94528,2.94731,2.93553,2.93753,47750000.0
2009-01-06 20:35:00,2.93879,2.93993,2.93423,2.93522,38630000.0
2009-01-06 20:40:00,2.93643,2.93934,2.93109,2.93699,58000000.0
2009-01-06 20:45:00,2.93592,2.93816,2.9322,2.93816,38250000.0
2009-01-06 20:50:00,2.93549,2.94126,2.93233,2.93782,49130000.0
2009-01-06 20:55:00,2.93662,2.94147,2.9335,2.93913,62880000.0
2009-01-06 21:00:00,2.94049,2.94273,2.93461,2.93637,51380000.0
2009-01-06 21:05:00,2.93541,2.93768,2.9278,2.93659,41510000.0
2009-01-06 21:10:00,2.93317,2.93781,2.92899,2.93296,42130000.0
2009-01-06 21:15:00,2.93568,2.93677,2.93016,2.93116,39750000.0
2009-01-06 21:20:00,2.93284,2.93284,2.9215,2.92432,41630000.0
2009-01-06 21:25:00,2.92799,2.93306,2.92365,2.93306,45630000.0
2009-01-06 21:30:00,2.9308,2.93212,2.92569,2.92847,44630000.0
2009-01-06 21:35:00,2.92402,2.93472,2.92402,2.93294,49750000.0
2009-01-06 21:40:00,2.93422,2.93422,2.92694,2.9325,42380000.0
2009-01-06 21:45:00,2.93282,2.93566,2.92968,2.93091,45000000.0
2009-01-06 21:50:00,2.93274,2.93675,2.92922,2.93584,34630000.0
2009-01-06 21:55:00,2.93538,2.93578,2.92388,2.92388,42250000.0
2009-01-06 22:00:00,2.92911,2.9297,2.92088,2.9236,57380000.0
2009-01-06 22:05:00,2.92445,2.93056,2.92308,2.92816,50260000.0
2009-01-06 22:10:00,2.92653,2.9378,2.9235,2.92773,65760000.0
2009-01-06 22:15:00,2.9251,2.92937,2.92264,2.92614,48010000.0
2009-01-06 22:20:00,2.92755,2.92946,2.92135,2.92714,42630000.0
2009-01-06 22:25:00,2.93256,2.93313,2.92416,2.92495,46630000.0
2009-01-06 22:30:00,2.92685,2.93232,2.92449,2.92948,46010000.0
2009-01-06 22:35:00,2.92946,2.93102,2.92335,2.92888,53750000.0
2009-01-06 22:40:00,2.92583,2.92899,2.92297,2.92799,48750000.0
2009-01-06 22:45:00,2.92513,2.92891,2.92217,2.92623,48630000.0
2009-01-06 22:50:00,2.92922,2.92943,2.92396,2.92404,41510000.0
2009-01-06 22:55:00,2.92694,2.92945,2.92427,2.92828,44380000.0
2009-01-06 23:00:00,2.92445,2.92942,2.92072,2.92644,37510000.0
2009-01-06 23:05:00,2.92731,2.92904,2.92146,2.92544,35500000.0
2009-01-06 23:10:00,2.926,2.92933,2.92287,2.92806,45000000.0
2009-01-06 23:15:00,2.92839,2.92962,2.92242,2.92868,43510000.0
2009-01-06 23:20:00,2.92504,2.93088,2.92326,2.92577,39000000.0
2009-01-06 23:25:00,2.92535,2.92672,2.9201,2.92377,37000000.0
2009-01-06 23:30:00,2.91511,2.92459,2.91511,2.92062,36630000.0
2009-01-06 23:35:00,2.92347,2.92394,2.919,2.92345,46380000.0
2009-01-06 23:40:00,2.92153,2.92452,2.91684,2.92382,41510000.0
2009-01-06 23:45:00,2.91986,2.92529,2.91761,2.92381,41130000.0
2009-01-06 23:50:00,2.92269,2.9249,2.91769,2.9241,38000000.0
2009-01-06 23:55:00,2.92218,2.92436,2.91838,2.9233,45000000.0
2009-01-07 00:00:00,2.92141,2.9254,2.91943,2.92492,34760000.0
2009-01-07 00:05:00,2.9246,2.92497,2.91952,2.92307,41250000.0
2009-01-07 00:10:00,2.92489,2.9276,2.92065,2.92523,44380000.0
2009-01-07 00:15:00,2.92628,2.92804,2.92256,2.92491,43380000.0
2009-01-07 00:20:00,2.92687,2.92797,2.92106,2.92579,52760000.0
2009-01-07 00:25:00,2.92525,2.93135,2.92485,2.92633,43630000.0
2009-01-07 00:30:00,2.93048,2.93545,2.92689,2.93385,38130000.0
2009-01-07 00:35:00,2.93564,2.93789,2.93264,2.93721,41010000.0
2009-01-07 00:40:00,2.93582,2.93705,2.93055,2.93705,47260000.0
2009-01-07 00:45:00,2.93305,2.93671,2.93041,2.93427,36630000.0
2009-01-07 00:50:00,2.93293,2.93482,2.92752,2.93462,42520000.0
2009-01-07 00:55:00,2.93449,2.93712,2.92907,2.9351,39880000.0
2009-01-07 01:00:00,2.93099,2.93664,2.92866,2.93242,35130000.0
2009-01-07 01:05:00,2.92877,2.93384,2.92865,2.92927,29630000.0
2009-01-07 01:10:00,2.93178,2.9343,2.92799,2.93103,47630000.0
2009-01-07 01:15:00,2.93287,2.93495,2.9294,2.93495,35130000.0
2009-01-07 01:20:00,2.93405,2.93549,2.92977,2.93471,34750000.0
2009-01-07 01:25:00,2.93376,2.9355,2.9296,2.93116,49500000.0
2009-01-07 01:30:00,2.92912,2.9369,2.92725,2.93395,66390000.0
2009-01-07 01:35:00,2.93499,2.93752,2.93229,2.93465,36500000.0
2009-01-07 01:40:00,2.93469,2.93802,2.93316,2.93644,42630000.0
2009-01-07 01:45:00,2.93515,2.9371,2.93135,2.93615,31500000.0
2009-01-07 01:50:00,2.93381,2.9372,2.92913,2.93327,34250000.0
2009-01-07 01:55:00,2.93222,2.93702,2.92852,2.93399,36500000.0
2009-01-07 02:00:00,2.93634,2.93692,2.92991,2.93274,43380000.0
2009-01-07 02:05:00,2.93519,2.93759,2.92984,2.93445,45630000.0
2009-01-07 02:10:00,2.93494,2.93673,2.93045,2.93635,49770000.0
2009-01-07 02:15:00,2.93528,2.94001,2.93086,2.93707,57750000.0
2009-01-07 02:20:00,2.93745,2.93891,2.93152,2.93434,44630000.0
2009-01-07 02:25:00,2.9345,2.93753,2.93151,2.93669,39760000.0
2009-01-07 02:30:00,2.93726,2.93733,2.92974,2.93355,55010000.0
2009-01-07 02:35:00,2.93133,2.93567,2.93035,2.9326,35010000.0
2009-01-07 02:40:00,2.93214,2.93414,2.92708,2.93254,53630000.0
2009-01-07 02:45:00,2.93194,2.9369,2.92664,2.93484,46760000.0
2009-01-07 02:50:00,2.93568,2.93709,2.92748,2.93084,35880000.0
2009-01-07 02:55:00,2.93153,2.93259,2.9264,2.93181,50380000.0
2009-01-07 03:00:00,2.93165,2.93352,2.9255,2.93183,48250000.0
2009-01-07 03:05:00,2.93212,2.94187,2.92995,2.94125,59010000.0
2009-01-07 03:10:00,2.94092,2.94513,2.93853,2.94349,47630000.0
2009-01-07 03:15:00,2.94417,2.94822,2.94117,2.94186,46000000.0
2009-01-07 03:20:00,2.94452,2.9452,2.93809,2.93965,47380000.0
2009-01-07 03:25:00,2.94478,2.94621,2.94079,2.94332,39380000.0
2009-01-07 03:30:00,2.94353,2.94392,2.93458,2.94045,44750000.0
2009-01-07 03:35:00,2.94047,2.94173,2.93624,2.94081,42000000.0
2009-01-07 03:40:00,2.93583,2.94132,2.93583,2.93791,39260000.0
2009-01-07 03:45:00,2.93854,2.94147,2.93717,2.94014,38880000.0
2009-01-07 03:50:00,2.93774,2.94231,2.93443,2.9392,41630000.0
2009-01-07 03:55:00,2.93979,2.93979,2.93394,2.93739,42760000.0
2009-01-07 04:00:00,2.93667,2.9391,2.93223,2.93718,37750000.0
2009-01-07 04:05:00,2.93819,2.93982,2.93166,2.9377,40750000.0
2009-01-07 04:10:00,2.93415,2.93988,2.93415,2.93465,55750000.0
2009-01-07 04:15:00,2.93572,2.9372,2.93068,2.93525,51000000.0
2009-01-07 04:20:00,2.93439,2.93547,2.93037,2.9324,41890000.0
2009-01-07 04:25:00,2.93515,2.9373,2.93005,2.93505,48010000.0
2009-01-07 04:30:00,2.93338,2.93638,2.92833,2.93007,45130000.0
2009-01-07 04:35:00,2.93532,2.93584,2.93012,2.93079,42880000.0
2009-01-07 04:40:00,2.93367,2.93616,2.92826,2.92848,61150000.0
2009-01-07 04:45:00,2.92928,2.93451,2.92535,2.93037,42500000.0
2009-01-07 04:50:00,2.93193,2.93498,2.92803,2.9333,34760000.0
2009-01-07 04:55:00,2.93206,2.93651,2.92771,2.92974,45750000.0
2009-01-07 05:00:00,2.93175,2.93187,2.92692,2.92951,42880000.0
2009-01-07 05:05:00,2.93033,2.93033,2.92066,2.92637,52260000.0
2009-01-07 05:10:00,2.92449,2.92677,2.92069,2.92318,51500000.0
2009-01-07 05:15:00,2.92375,2.92569,2.91969,2.92146,45130000.0
2009-01-07 05:20:00,2.92168,2.92423,2.91733,2.91971,53630000.0
2009-01-07 05:25:00,2.92054,2.92334,2.91722,2.92039,51000000.0
2009-01-07 05:30:00,2.92158,2.92445,2.9174,2.92428,39880000.0
2009-01-07 05:35:00,2.92188,2.92561,2.91926,2.92397,52010000.0
2009-01-07 05:40:00,2.92557,2.92574,2.91842,2.92493,36250000.0
2009-01-07 05:45:00,2.92232,2.92468,2.91839,2.91844,43880000.0
2009-01-07 05:50:00,2.91902,2.92107,2.91459,2.92044,46770000.0
2009-01-07 05:55:00,2.91764,2.92133,2.91509,2.92068,42640000.0
2009-01-07 06:00:00,2.91372,2.92234,2.91372,2.91871,43000000.0
2009-01-07 06:05:00,2.92039,2.9235,2.91579,2.92139,43390000.0
2009-01-07 06:10:00,2.92259,2.92318,2.91478,2.91825,45880000.0
2009-01-07 06:15:00,2.91709,2.91823,2.91291,2.91614,43630000.0
2009-01-07 06:20:00,2.91565,2.91675,2.91104,2.9135,57130000.0
2009-01-07 06:25:00,2.91635,2.92827,2.91219,2.91818,46880000.0
2009-01-07 06:30:00,2.91642,2.92604,2.91237,2.92342,47510000.0
2009-01-07 06:35:00,2.923,2.92704,2.91977,2.92597,46500000.0
2009-01-07 06:40:00,2.92433,2.92882,2.9217,2.92828,51130000.0
2009-01-07 06:45:00,2.92764,2.92963,2.92063,2.92871,51130000.0
2009-01-07 06:50:00,2.92686,2.92941,2.92333,2.92386,42130000.0
2009-01-07 06:55:00,2.92613,2.92997,2.92358,2.92779,52000000.0
2009-01-07 07:00:00,2.92804,2.93104,2.92503,2.93029,43760000.0
2009-01-07 07:05:00,2.92594,2.93154,2.92539,2.92998,48510000.0
2009-01-07 07:10:00,2.92934,2.93317,2.92691,2.93258,42000000.0
2009-01-07 07:15:00,2.93327,2.93505,2.92688,2.9303,41130000.0
2009-01-07 07:20:00,2.93103,2.93332,2.91643,2.91643,50140000.0
2009-01-07 07:25:00,2.9227,2.92412,2.91707,2.92124,63250000.0
2009-01-07 07:30:00,2.92276,2.92312,2.91604,2.9204,47750000.0
2009-01-07 07:35:00,2.91891,2.92381,2.91523,2.91968,50500000.0
2009-01-07 07:40:00,2.92052,2.9232,2.9162,2.92029,54500000.0
2009-01-07 07:45:00,2.91783,2.92465,2.91644,2.91968,43130000.0
2009-01-07 07:50:00,2.92141,2.92686,2.91835,2.92573,47380000.0
2009-01-07 07:55:00,2.9222,2.92471,2.91877,2.92112,45010000.0
2009-01-07 08:00:00,2.92513,2.9264,2.91963,2.92554,51630000.0
2009-01-07 08:05:00,2.92536,2.92611,2.91888,2.92204,41000000.0
2009-01-07 08:10:00,2.91981,2.92493,2.9186,2.92231,40640000.0
2009-01-07 08:15:00,2.92268,2.92473,2.91928,2.92254,45760000.0
2009-01-07 08:20:00,2.92338,2.92384,2.91818,2.92336,45130000.0
2009-01-07 08:25:00,2.92211,2.92402,2.91537,2.92176,44880000.0
2009-01-07 08:30:00,2.91914,2.92408,2.91638,2.92016,45000000.0
2009-01-07 08:35:00,2.92258,2.92297,2.9124,2.91296,42880000.0
2009-01-07 08:40:00,2.90913,2.91911,2.90913,2.91464,39750000.0
2009-01-07 08:45:00,2.91597,2.91856,2.91126,2.91852,49750000.0
2009-01-07 08:50:00,2.91699,2.92039,2.91451,2.91871,42750000.0
2009-01-07 08:55:00,2.91857,2.92696,2.91635,2.92413,45010000.0
2009-01-07 09:00:00,2.92648,2.92712,2.92168,2.92593,45880000.0
2009-01-07 09:05:00,2.9265,2.92806,2.92177,2.92396,40250000.0
2009-01-07 09:10:00,2.92188,2.9308,2.91864,2.92822,40000000.0
2009-01-07 09:15:00,2.92963,2.92963,2.92025,2.92288,44880000.0
2009-01-07 09:20:00,2.92385,2.92401,2.91707,2.91998,45000000.0
2009-01-07 09:25:00,2.92059,2.92109,2.91045,2.91561,53510000.0
2009-01-07 09:30:00,2.91096,2.91319,2.8996,2.90221,40250000.0
2009-01-07 09:35:00,2.90242,2.9064,2.88974,2.89162,50010000.0
2009-01-07 09:40:00,2.89344,2.89742,2.88709,2.89119,45500000.0
2009-01-07 09:45:00,2.88742,2.88912,2.88194,2.88497,42880000.0
2009-01-07 09:50:00,2.88313,2.88344,2.87555,2.88129,42630000.0
2009-01-07 09:55:00,2.87817,2.88219,2.86164,2.86659,61250000.0
2009-01-07 10:00:00,2.86586,2.87044,2.85883,2.86129,57010000.0
2009-01-07 10:05:00,2.86068,2.86547,2.85311,2.85955,55630000.0
2009-01-07 10:10:00,2.86013,2.87739,2.86013,2.87696,41760000.0
2009-01-07 10:15:00,2.87371,2.88225,2.87157,2.88225,40880000.0
2009-01-07 10:20:00,2.88136,2.8821,2.87429,2.88017,40010000.0
2009-01-07 10:25:00,2.8836,2.89453,2.88269,2.89395,40260000.0
2009-01-07 10:30:00,2.88957,2.89322,2.88461,2.89076,47130000.0
2009-01-07 10:35:00,2.89191,2.89319,2.88468,2.89207,52750000.0
2009-01-07 10:40:00,2.89322,2.89658,2.88753,2.89425,44640000.0
2009-01-07 10:45:00,2.89669,2.89669,2.88876,2.89373,47760000.0
2009-01-07 10:50:00,2.89251,2.89633,2.88963,2.89507,39880000.0
2009-01-07 10:55:00,2.89464,2.89705,2.89136,2.8966,53130000.0
2009-01-07 11:00:00,2.8971,2.90052,2.89271,2.89738,46380000.0
2009-01-07 11:05:00,2.89788,2.89931,2.89117,2.89486,40630000.0
2009-01-07 11:10:00,2.89581,2.89913,2.8916,2.8928,47000000.0
2009-01-07 11:15:00,2.89473,2.89676,2.89104,2.89423,42750000.0
2009-01-07 11:20:00,2.89337,2.8975,2.88836,2.89324,52880000.0
2009-01-07 11:25:00,2.8933,2.89476,2.8866,2.88951,49260000.0
2009-01-07 11:30:00,2.88904,2.88941,2.8843,2.88831,46000000.0
2009-01-07 11:35:00,2.88727,2.88855,2.87767,2.87794,37630000.0
2009-01-07 11:40:00,2.87676,2.8803,2.87172,2.87472,42500000.0
2009-01-07 11:45:00,2.87748,2.88084,2.87172,2.87985,45000000.0
2009-01-07 11:50:00,2.88107,2.88107,2.87281,2.87916,46640000.0
2009-01-07 11:55:00,2.8797,2.88062,2.87542,2.87845,51750000.0
2009-01-07 12:00:00,2.8801,2.89098,2.87742,2.88697,45250000.0
2009-01-07 12:05:00,2.88721,2.89367,2.88504,2.89276,41880000.0
2009-01-07 12:10:00,2.89432,2.8977,2.88744,2.89681,39750000.0
2009-01-07 12:15:00,2.89501,2.89914,2.89109,2.89333,50890000.0
2009-01-07 12:20:00,2.89114,2.89379,2.88526,2.89121,57510000.0
2009-01-07 12:25:00,2.89051,2.89543,2.88707,2.88878,46760000.0
2009-01-07 12:30:00,2.89012,2.89624,2.88793,2.89415,36630000.0
2009-01-07 12:35:00,2.89566,2.89887,2.892,2.89486,45760000.0
2009-01-07 12:40:00,2.89475,2.90146,2.89475,2.89778,42510000.0
2009-01-07 12:45:00,2.89863,2.90256,2.8937,2.89893,38130000.0
2009-01-07 12:50:00,2.9004,2.90268,2.89426,2.90128,50000000.0
2009-01-07 12:55:00,2.8987,2.90207,2.89327,2.89635,51000000.0
2009-01-07 13:00:00,2.89875,2.90255,2.89428,2.90185,45880000.0
2009-01-07 13:05:00,2.89776,2.90905,2.89776,2.90899,50750000.0
2009-01-07 13:10:00,2.91097,2.9148,2.90534,2.90534,46640000.0
2009-01-07 13:15:00,2.90706,2.90903,2.90227,2.90851,37640000.0
2009-01-07 13:20:00,2.90595,2.91279,2.90331,2.90792,50250000.0
2009-01-07 13:25:00,2.91078,2.91078,2.89764,2.89931,48890000.0
2009-01-07 13:30:00,2.89847,2.90235,2.89564,2.89789,44880000.0
2009-01-07 13:35:00,2.90189,2.90476,2.89289,2.89883,50630000.0
2009-01-07 13:40:00,2.90049,2.90259,2.89436,2.8961,55630000.0
2009-01-07 13:45:00,2.89652,2.90663,2.89517,2.90552,46010000.0
2009-01-07 13:50:00,2.90373,2.90945,2.90285,2.90648,36000000.0
2009-01-07 13:55:00,2.90959,2.91006,2.9002,2.9002,45880000.0
2009-01-07 14:00:00,2.9077,2.91466,2.90649,2.91328,48000000.0
2009-01-07 14:05:00,2.9135,2.9179,2.90868,2.9179,40010000.0
2009-01-07 14:10:00,2.91871,2.92339,2.91585,2.91818,47380000.0
2009-01-07 14:15:00,2.92226,2.93565,2.92141,2.92639,39380000.0
2009-01-07 14:20:00,2.92916,2.93678,2.92303,2.93171,42880000.0
2009-01-07 14:25:00,2.93281,2.93357,2.92013,2.92697,46260000.0
2009-01-07 14:30:00,2.92221,2.92652,2.91736,2.92389,45380000.0
2009-01-07 14:35:00,2.92518,2.92665,2.91819,2.92312,51880000.0
2009-01-07 14:40:00,2.91958,2.92705,2.91764,2.92655,41880000.0
2009-01-07 14:45:00,2.92188,2.9279,2.9176,2.9279,47880000.0
2009-01-07 14:50:00,2.92193,2.93002,2.92154,2.92665,50390000.0
2009-01-07 14:55:00,2.92815,2.93067,2.92305,2.92409,55510000.0
2009-01-07 15:00:00,2.92822,2.92924,2.91863,2.9204,55760000.0
2009-01-07 15:05:00,2.92777,2.92777,2.91274,2.91934,37390000.0
2009-01-07 15:10:00,2.91523,2.92103,2.91376,2.91715,46880000.0
2009-01-07 15:15:00,2.91837,2.9197,2.90968,2.91413,40500000.0
2009-01-07 15:20:00,2.91734,2.92155,2.91022,2.91368,55750000.0
2009-01-07 15:25:00,2.91554,2.91784,2.90259,2.91236,45630000.0
2009-01-07 15:30:00,2.91191,2.91272,2.90457,2.90826,43880000.0
2009-01-07 15:35:00,2.90933,2.91107,2.89277,2.90087,44880000.0
2009-01-07 15:40:00,2.90433,2.90881,2.89882,2.90451,41880000.0
2009-01-07 15:45:00,2.90634,2.90682,2.89409,2.90147,49260000.0
2009-01-07 15:50:00,2.90122,2.9021,2.88961,2.89802,48750000.0
2009-01-07 15:55:00,2.89594,2.90168,2.89009,2.9001,40390000.0
2009-01-07 16:00:00,2.89642,2.90848,2.89466,2.90746,43750000.0
2009-01-07 16:05:00,2.90629,2.91764,2.90211,2.91471,42890000.0
2009-01-07 16:10:00,2.9142,2.9159,2.90433,2.91249,48750000.0
2009-01-07 16:15:00,2.91303,2.93123,2.90694,2.92532,42630000.0
2009-01-07 16:20:00,2.92919,2.93395,2.92093,2.93159,46250000.0
2009-01-07 16:25:00,2.93494,2.93772,2.93098,2.93473,49890000.0
2009-01-07 16:30:00,2.93361,2.94943,2.92947,2.94826,45760000.0
2009-01-07 16:35:00,2.94717,2.94717,2.93338,2.93965,46250000.0
2009-01-07 16:40:00,2.94165,2.94187,2.93236,2.93662,42750000.0
2009-01-07 16:45:00,2.93717,2.93717,2.92757,2.93578,40130000.0
2009-01-07 16:50:00,2.9376,2.93844,2.92782,2.93811,39510000.0
2009-01-07 16:55:00,2.9379,2.93932,2.92513,2.93435,47130000.0
2009-01-07 17:00:00,2.93393,2.93453,2.92432,2.92724,40000000.0
2009-01-07 17:05:00,2.92507,2.93295,2.92135,2.93114,46510000.0
2009-01-07 17:10:00,2.92541,2.93224,2.92227,2.92627,32750000.0
2009-01-07 17:15:00,2.92633,2.93225,2.92202,2.92374,43130000.0
2009-01-07 17:20:00,2.92688,2.9297,2.92051,2.92422,43880000.0
2009-01-07 17:25:00,2.9278,2.9355,2.92558,2.93497,41750000.0
2009-01-07 17:30:00,2.93372,2.9373,2.92943,2.93299,43890000.0
2009-01-07 17:35:00,2.93007,2.93388,2.92532,2.92876,44130000.0
2009-01-07 17:40:00,2.93027,2.93854,2.9293,2.93537,44130000.0
2009-01-07 17:45:00,2.93616,2.94344,2.93136,2.94207,48880000.0
2009-01-07 17:50:00,2.93987,2.94787,2.93841,2.9474,41890000.0
2009-01-07 17:55:00,2.94839,2.94937,2.93538,2.9418,35520000.0
2009-01-07 18:00:00,2.93877,2.94291,2.93126,2.93295,48500000.0
2009-01-07 18:05:00,2.93164,2.93502,2.923,2.9331,44500000.0
2009-01-07 18:10:00,2.93342,2.93572,2.92607,2.92949,44880000.0
2009-01-07 18:15:00,2.92833,2.93253,2.92424,2.92987,57140000.0
2009-01-07 18:20:00,2.92842,2.93196,2.92284,2.92717,47640000.0
2009-01-07 18:25:00,2.92606,2.93226,2.92606,2.92902,39500000.0
2009-01-07 18:30:00,2.92684,2.933,2.92271,2.92808,59510000.0
2009-01-07 18:35:00,2.93131,2.93131,2.92272,2.92715,40880000.0
2009-01-07 18:40:00,2.92685,2.93183,2.9227,2.92739,53130000.0
2009-01-07 18:45:00,2.92443,2.92678,2.91991,2.92183,45880000.0
2009-01-07 18:50:00,2.92235,2.92235,2.91476,2.9207,43890000.0
2009-01-07 18:55:00,2.92032,2.92272,2.91581,2.91675,44250000.0
2009-01-07 19:00:00,2.91769,2.92521,2.91243,2.92397,46000000.0
2009-01-07 19:05:00,2.925,2.92542,2.91942,2.92135,48770000.0
2009-01-07 19:10:00,2.92231,2.92425,2.91921,2.92029,42010000.0
2009-01-07 19:15:00,2.91855,2.92305,2.91341,2.91343,58260000.0
2009-01-07 19:20:00,2.91626,2.91968,2.91115,2.91879,50250000.0
2009-01-07 19:25:00,2.91843,2.9259,2.91373,2.92445,40630000.0
2009-01-07 19:30:00,2.92315,2.92881,2.91972,2.92843,56880000.0
2009-01-07 19:35:00,2.92647,2.9287,2.92149,2.92411,40640000.0
2009-01-07 19:40:00,2.92429,2.92718,2.92177,2.92643,44750000.0
2009-01-07 19:45:00,2.92459,2.92786,2.9198,2.92269,42010000.0
2009-01-07 19:50:00,2.92501,2.92799,2.92094,2.92663,49380000.0
2009-01-07 19:55:00,2.92546,2.92891,2.92114,2.92772,55880000.0
2009-01-07 20:00:00,2.92889,2.9298,2.92451,2.92495,42630000.0
2009-01-07 20:05:00,2.92701,2.93138,2.91993,2.93037,45880000.0
2009-01-07 20:10:00,2.93069,2.93262,2.9245,2.9294,42510000.0
2009-01-07 20:15:00,2.9311,2.93194,2.92483,2.93128,45880000.0
2009-01-07 20:20:00,2.92938,2.93267,2.92619,2.92898,52630000.0
2009-01-07 20:25:00,2.92984,2.93246,2.9254,2.92624,48130000.0
2009-01-07 20:30:00,2.92705,2.93321,2.92541,2.93054,45880000.0
2009-01-07 20:35:00,2.93171,2.93337,2.92815,2.92885,41750000.0
2009-01-07 20:40:00,2.92905,2.93505,2.92448,2.92986,55750000.0
2009-01-07 20:45:00,2.92814,2.93424,2.92122,2.93151,36880000.0
2009-01-07 20:50:00,2.93179,2.93554,2.92852,2.93364,48750000.0
2009-01-07 20:55:00,2.93435,2.93823,2.93022,2.93727,53140000.0
2009-01-07 21:00:00,2.93643,2.93951,2.9321,2.93766,40260000.0
2009-01-07 21:05:00,2.93829,2.93849,2.93212,2.9366,40140000.0
2009-01-07 21:10:00,2.93219,2.93901,2.9313,2.9313,42250000.0
2009-01-07 21:15:00,2.93246,2.9367,2.92965,2.93416,46000000.0
2009-01-07 21:20:00,2.93544,2.94156,2.93232,2.94086,42880000.0
2009-01-07 21:25:00,2.94276,2.9434,2.93386,2.93807,43510000.0
2009-01-07 21:30:00,2.93739,2.94952,2.93225,2.94952,41000000.0
2009-01-07 21:35:00,2.94434,2.94981,2.93958,2.93958,44000000.0
2009-01-07 21:40:00,2.94106,2.95293,2.9384,2.9506,37130000.0
2009-01-07 21:45:00,2.94996,2.95643,2.94957,2.95284,40250000.0
2009-01-07 21:50:00,2.95401,2.9583,2.95141,2.95649,34630000.0
2009-01-07 21:55:00,2.95629,2.95976,2.95303,2.95303,42380000.0
2009-01-07 22:00:00,2.95675,2.95991,2.9531,2.95552,56000000.0
2009-01-07 22:05:00,2.95575,2.96188,2.95538,2.95686,47140000.0
2009-01-07 22:10:00,2.95297,2.96179,2.95297,2.95967,62250000.0
2009-01-07 22:15:00,2.96002,2.96014,2.9525,2.95456,50130000.0
2009-01-07 22:20:00,2.95584,2.95785,2.94991,2.95211,42380000.0
2009-01-07 22:25:00,2.95624,2.95671,2.95042,2.95189,50380000.0
2009-01-07 22:30:00,2.95132,2.95422,2.94471,2.94655,50000000.0
2009-01-07 22:35:00,2.9475,2.95402,2.93891,2.95402,42630000.0
2009-01-07 22:40:00,2.95478,2.95631,2.94159,2.9516,47380000.0
2009-01-07 22:45:00,2.95241,2.9531,2.94121,2.95033,46750000.0
2009-01-07 22:50:00,2.95116,2.95174,2.9383,2.94803,42130000.0
2009-01-07 22:55:00,2.95115,2.95275,2.93985,2.95033,43510000.0
2009-01-07 23:00:00,2.94862,2.94862,2.93753,2.94621,38130000.0
2009-01-07 23:05:00,2.94707,2.94916,2.93615,2.94861,43010000.0
2009-01-07 23:10:00,2.94529,2.94944,2.93879,2.94783,40750000.0
2009-01-07 23:15:00,2.94315,2.94885,2.93544,2.94673,39510000.0
2009-01-07 23:20:00,2.94698,2.94899,2.93711,2.94863,34890000.0
2009-01-07 23:25:00,2.94394,2.94777,2.93556,2.94702,37760000.0
2009-01-07 23:30:00,2.93952,2.95049,2.93629,2.93728,42010000.0
2009-01-07 23:35:00,2.9477,2.95012,2.93761,2.93903,42640000.0
2009-01-07 23:40:00,2.9501,2.95032,2.93818,2.93818,33250000.0
2009-01-07 23:45:00,2.94838,2.94862,2.93103,2.94359,39250000.0
2009-01-07 23:50:00,2.94332,2.94674,2.93079,2.94674,37500000.0
2009-01-07 23:55:00,2.9375,2.95033,2.93611,2.94623,38000000.0
2009-01-08 00:00:00,2.94833,2.94929,2.93996,2.94696,39000000.0
2009-01-08 00:05:00,2.94829,2.94829,2.9371,2.94441,42630000.0
2009-01-08 00:10:00,2.94332,2.94602,2.93983,2.94515,33750000.0
2009-01-08 00:15:00,2.94483,2.94599,2.94096,2.94263,41750000.0
2009-01-08 00:20:00,2.9443,2.9443,2.93599,2.94061,46510000.0
2009-01-08 00:25:00,2.9391,2.94396,2.93745,2.94144,36750000.0
2009-01-08 00:30:00,2.94039,2.94179,2.93062,2.93727,39130000.0
2009-01-08 00:35:00,2.93704,2.93778,2.93143,2.93376,43750000.0
2009-01-08 00:40:00,2.93687,2.93903,2.92948,2.93903,39750000.0
2009-01-08 00:45:00,2.93504,2.93932,2.93358,2.9339,42890000.0
2009-01-08 00:50:00,2.93701,2.93912,2.93034,2.93791,45260000.0
2009-01-08 00:55:00,2.93467,2.93928,2.93187,2.93577,40760000.0
2009-01-08 01:00:00,2.93089,2.93925,2.93089,2.93789,42130000.0
2009-01-08 01:05:00,2.93643,2.93994,2.93183,2.93994,41130000.0
2009-01-08 01:10:00,2.93782,2.94325,2.9328,2.93838,52510000.0
2009-01-08 01:15:00,2.93874,2.94294,2.93673,2.94294,28000000.0
2009-01-08 01:20:00,2.93927,2.94448,2.93705,2.94349,36000000.0
2009-01-08 01:25:00,2.9417,2.94641,2.93758,2.93864,46510000.0
2009-01-08 01:30:00,2.94056,2.94696,2.93737,2.94237,63260000.0
2009-01-08 01:35:00,2.94378,2.94619,2.93884,2.94567,49250000.0
2009-01-08 01:40:00,2.9433,2.94522,2.94122,2.94478,34500000.0
2009-01-08 01:45:00,2.94478,2.94702,2.94147,2.94529,32750000.0
2009-01-08 01:50:00,2.94339,2.94584,2.94029,2.94417,36750000.0
2009-01-08 01:55:00,2.9433,2.94597,2.9398,2.94428,30880000.0
2009-01-08 02:00:00,2.9436,2.94903,2.94061,2.94476,47260000.0
2009-01-08 02:05:00,2.9482,2.94845,2.94341,2.94502,44630000.0
2009-01-08 02:10:00,2.94796,2.94873,2.94138,2.94664,50880000.0
2009-01-08 02:15:00,2.94556,2.94769,2.93985,2.94477,56000000.0
2009-01-08 02:20:00,2.94572,2.94764,2.94083,2.94511,43630000.0
2009-01-08 02:25:00,2.94265,2.94851,2.94042,2.94815,45500000.0
2009-01-08 02:30:00,2.94646,2.95502,2.94599,2.95129,62270000.0
2009-01-08 02:35:00,2.95028,2.95414,2.94651,2.94951,36880000.0
2009-01-08 02:40:00,2.95409,2.95569,2.94809,2.95473,51640000.0
2009-01-08 02:45:00,2.95095,2.9546,2.94498,2.95007,44630000.0
2009-01-08 02:50:00,2.95089,2.95502,2.94844,2.95188,35010000.0
2009-01-08 02:55:00,2.95244,2.95435,2.94715,2.95319,59270000.0
2009-01-08 03:00:00,2.94868,2.95304,2.94758,2.95154,48500000.0
2009-01-08 03:05:00,2.95321,2.95321,2.94497,2.94747,51270000.0
2009-01-08 03:10:00,2.94634,2.95279,2.94552,2.94728,48380000.0
2009-01-08 03:15:00,2.95107,2.95207,2.94334,2.9453,42750000.0
2009-01-08 03:20:00,2.94752,2.95216,2.94457,2.94544,43630000.0
2009-01-08 03:25:00,2.94769,2.95269,2.94453,2.94781,35380000.0
2009-01-08 03:30:00,2.94804,2.95094,2.9432,2.94799,44380000.0
2009-01-08 03:35:00,2.94709,2.9501,2.94431,2.94573,39750000.0
2009-01-08 03:40:00,2.94444,2.94838,2.94217,2.94619,43760000.0
2009-01-08 03:45:00,2.94588,2.95075,2.94414,2.94991,38500000.0
2009-01-08 03:50:00,2.94352,2.9509,2.94296,2.94943,37380000.0
2009-01-08 03:55:00,2.94828,2.95069,2.94407,2.94868,39510000.0
2009-01-08 04:00:00,2.9529,2.9529,2.94568,2.94705,38500000.0
2009-01-08 04:05:00,2.95134,2.95237,2.94622,2.95062,38750000.0
2009-01-08 04:10:00,2.94839,2.95302,2.9451,2.95162,46890000.0
2009-01-08 04:15:00,2.94864,2.95129,2.94502,2.94858,50630000.0
2009-01-08 04:20:00,2.94826,2.95016,2.94235,2.94763,44250000.0
2009-01-08 04:25:00,2.94977,2.95077,2.94519,2.95022,38750000.0
2009-01-08 04:30:00,2.94636,2.95028,2.94104,2.94129,50390000.0
2009-01-08 04:35:00,2.94869,2.94916,2.94254,2.94562,46750000.0
2009-01-08 04:40:00,2.94843,2.95057,2.94278,2.94792,52500000.0
2009-01-08 04:45:00,2.95144,2.95144,2.94269,2.94862,44250000.0
2009-01-08 04:50:00,2.94662,2.9516,2.9453,2.95076,39010000.0
2009-01-08 04:55:00,2.95106,2.95189,2.94366,2.9477,40380000.0
2009-01-08 05:00:00,2.95024,2.95071,2.94427,2.94457,49380000.0
2009-01-08 05:05:00,2.94687,2.94998,2.94268,2.94574,55380000.0
2009-01-08 05:10:00,2.94624,2.9495,2.94299,2.9471,43010000.0
2009-01-08 05:15:00,2.94867,2.95026,2.94482,2.94681,44140000.0
2009-01-08 05:20:00,2.94878,2.94955,2.94397,2.94625,56750000.0
2009-01-08 05:25:00,2.94891,2.94998,2.9439,2.94823,39640000.0
2009-01-08 05:30:00,2.94587,2.94924,2.9422,2.94924,35130000.0
2009-01-08 05:35:00,2.94613,2.9503,2.94343,2.94792,51500000.0
2009-01-08 05:40:00,2.94981,2.94984,2.94077,2.94984,41000000.0
2009-01-08 05:45:00,2.94907,2.9498,2.94508,2.94679,40130000.0
2009-01-08 05:50:00,2.94856,2.95114,2.94364,2.95034,41380000.0
2009-01-08 05:55:00,2.94919,2.95054,2.94426,2.94852,37500000.0
2009-01-08 06:00:00,2.94561,2.95009,2.9415,2.94609,45130000.0
2009-01-08 06:05:00,2.94917,2.94975,2.94191,2.94617,45750000.0
2009-01-08 06:10:00,2.94702,2.94777,2.94318,2.94751,47000000.0
2009-01-08 06:15:00,2.94634,2.94747,2.94197,2.94408,48380000.0
2009-01-08 06:20:00,2.94382,2.94608,2.93976,2.9439,58630000.0
2009-01-08 06:25:00,2.94773,2.94792,2.9421,2.94649,41250000.0
2009-01-08 06:30:00,2.94511,2.94749,2.94104,2.94237,48880000.0
2009-01-08 06:35:00,2.94225,2.94592,2.93987,2.94557,47640000.0
2009-01-08 06:40:00,2.94442,2.94669,2.94083,2.94377,43630000.0
2009-01-08 06:45:00,2.94316,2.94483,2.93857,2.94397,55130000.0
2009-01-08 06:50:00,2.94072,2.94335,2.93393,2.9411,43380000.0
2009-01-08 06:55:00,2.94175,2.94359,2.9362,2.94078,51130000.0
2009-01-08 07:00:00,2.94216,2.94429,2.9387,2.94226,43010000.0
2009-01-08 07:05:00,2.93961,2.94481,2.93888,2.94092,49760000.0
2009-01-08 07:10:00,2.94088,2.94347,2.93699,2.94335,46500000.0
2009-01-08 07:15:00,2.94273,2.94382,2.93741,2.93803,43890000.0
2009-01-08 07:20:00,2.93912,2.94288,2.93636,2.93811,47500000.0
2009-01-08 07:25:00,2.94347,2.94449,2.93845,2.94219,59000000.0
2009-01-08 07:30:00,2.94361,2.94564,2.93994,2.94377,54750000.0
2009-01-08 07:35:00,2.94292,2.94504,2.93949,2.9436,40500000.0
2009-01-08 07:40:00,2.94332,2.94516,2.93875,2.94483,55260000.0
2009-01-08 07:45:00,2.94045,2.94522,2.93885,2.94048,43750000.0
2009-01-08 07:50:00,2.94448,2.94886,2.93975,2.94726,43390000.0
2009-01-08 07:55:00,2.94698,2.94773,2.94054,2.94397,48750000.0
2009-01-08 08:00:00,2.9459,2.94715,2.9403,2.94597,54630000.0
2009-01-08 08:05:00,2.94492,2.95615,2.9425,2.94596,43510000.0
2009-01-08 08:10:00,2.94124,2.9511,2.94124,2.94976,43380000.0
2009-01-08 08:15:00,2.9448,2.94901,2.93975,2.94898,44000000.0
2009-01-08 08:20:00,2.9479,2.9479,2.94016,2.94123,50130000.0
2009-01-08 08:25:00,2.9451,2.94854,2.93707,2.94782,43500000.0
2009-01-08 08:30:00,2.94634,2.95044,2.93891,2.94278,45510000.0
2009-01-08 08:35:00,2.94541,2.94826,2.93934,2.94458,44380000.0
2009-01-08 08:40:00,2.94553,2.94817,2.93917,2.9428,38500000.0
2009-01-08 08:45:00,2.94569,2.94882,2.93864,2.9416,56880000.0
2009-01-08 08:50:00,2.9448,2.95092,2.9393,2.94992,48750000.0
2009-01-08 08:55:00,2.94802,2.95068,2.9369,2.94365,44380000.0
2009-01-08 09:00:00,2.9439,2.94913,2.94025,2.94704,42130000.0
2009-01-08 09:05:00,2.94525,2.95203,2.94024,2.94933,42750000.0
2009-01-08 09:10:00,2.95205,2.95363,2.94413,2.95227,42250000.0
2009-01-08 09:15:00,2.95117,2.9611,2.94699,2.95508,48130000.0
2009-01-08 09:20:00,2.95504,2.95767,2.95059,2.95535,56130000.0
2009-01-08 09:25:00,2.95741,2.95756,2.94912,2.95155,63130000.0
2009-01-08 09:30:00,2.95199,2.95544,2.94572,2.95499,40630000.0
2009-01-08 09:35:00,2.95542,2.97332,2.95459,2.97102,49380000.0
2009-01-08 09:40:00,2.9683,2.97934,2.96324,2.97934,41010000.0
2009-01-08 09:45:00,2.9772,2.98695,2.97518,2.98077,43000000.0
2009-01-08 09:50:00,2.98055,2.98234,2.97398,2.98199,43500000.0
2009-01-08 09:55:00,2.98132,2.98473,2.9697,2.97456,51640000.0
2009-01-08 10:00:00,2.9738,2.97717,2.96579,2.96882,50760000.0
2009-01-08 10:05:00,2.96761,2.9726,2.96071,2.96763,47880000.0
2009-01-08 10:10:00,2.9682,2.97873,2.9682,2.97564,40640000.0
2009-01-08 10:15:00,2.97397,2.9839,2.97082,2.98266,38000000.0
2009-01-08 10:20:00,2.98187,2.99022,2.97965,2.98936,48380000.0
2009-01-08 10:25:00,2.98945,2.9907,2.98179,2.98875,40380000.0
2009-01-08 10:30:00,2.98486,2.99088,2.98116,2.98238,46750000.0
2009-01-08 10:35:00,2.98492,2.98896,2.98187,2.98784,47000000.0
2009-01-08 10:40:00,2.98738,2.98738,2.97295,2.97646,43760000.0
2009-01-08 10:45:00,2.97794,2.97879,2.96699,2.97009,46130000.0
2009-01-08 10:50:00,2.97042,2.976,2.96647,2.96916,37880000.0
2009-01-08 10:55:00,2.96851,2.97006,2.96276,2.96996,42250000.0
2009-01-08 11:00:00,2.97099,2.97596,2.96562,2.97232,46770000.0
2009-01-08 11:05:00,2.97246,2.97246,2.96304,2.96607,49380000.0
2009-01-08 11:10:00,2.96478,2.9669,2.95288,2.95934,51630000.0
2009-01-08 11:15:00,2.96122,2.965,2.95899,2.96267,47250000.0
2009-01-08 11:20:00,2.95988,2.96309,2.95032,2.95888,55890000.0
2009-01-08 11:25:00,2.95973,2.95978,2.95054,2.95873,43890000.0
2009-01-08 11:30:00,2.95738,2.95958,2.95119,2.95627,47380000.0
2009-01-08 11:35:00,2.95148,2.95606,2.9495,2.95042,38510000.0
2009-01-08 11:40:00,2.94854,2.95067,2.939,2.94204,49630000.0
2009-01-08 11:45:00,2.94492,2.94598,2.94031,2.94564,39380000.0
2009-01-08 11:50:00,2.94764,2.95155,2.94415,2.94968,46380000.0
2009-01-08 11:55:00,2.95259,2.95259,2.94614,2.95176,41880000.0
2009-01-08 12:00:00,2.95091,2.95898,2.95091,2.95676,41750000.0
2009-01-08 12:05:00,2.95503,2.95661,2.95023,2.95377,49010000.0
2009-01-08 12:10:00,2.95702,2.95799,2.94942,2.95778,41130000.0
2009-01-08 12:15:00,2.95511,2.95982,2.95273,2.9575,44380000.0
2009-01-08 12:20:00,2.95872,2.96708,2.95517,2.96236,45630000.0
2009-01-08 12:25:00,2.96549,2.96699,2.9562,2.9562,44640000.0
2009-01-08 12:30:00,2.95939,2.97197,2.95864,2.96775,42130000.0
2009-01-08 12:35:00,2.96888,2.96961,2.96318,2.96623,45250000.0
2009-01-08 12:40:00,2.96478,2.96892,2.95587,2.95877,43250000.0
2009-01-08 12:45:00,2.9583,2.96257,2.95604,2.95807,43500000.0
2009-01-08 12:50:00,2.95626,2.95801,2.94916,2.95329,51390000.0
2009-01-08 12:55:00,2.95127,2.95611,2.9478,2.95356,49380000.0
2009-01-08 13:00:00,2.9557,2.95938,2.94938,2.95644,53250000.0
2009-01-08 13:05:00,2.95343,2.96101,2.95175,2.96033,45010000.0
2009-01-08 13:10:00,2.95925,2.96028,2.94904,2.95612,42260000.0
2009-01-08 13:15:00,2.95496,2.96201,2.95171,2.96073,43880000.0
2009-01-08 13:20:00,2.95535,2.96228,2.95471,2.95834,47890000.0
2009-01-08 13:25:00,2.95869,2.95972,2.95353,2.95402,61380000.0
2009-01-08 13:30:00,2.95382,2.96092,2.95152,2.96043,42750000.0
2009-01-08 13:35:00,2.95911,2.96091,2.95353,2.96091,43140000.0
2009-01-08 13:40:00,2.96001,2.96163,2.9551,2.95689,49510000.0
2009-01-08 13:45:00,2.96053,2.96406,2.95666,2.96348,39130000.0
2009-01-08 13:50:00,2.96183,2.96613,2.95764,2.96235,41000000.0
2009-01-08 13:55:00,2.96347,2.96797,2.95852,2.96225,39760000.0
2009-01-08 14:00:00,2.9665,2.96826,2.96086,2.96748,46140000.0
2009-01-08 14:05:00,2.96499,2.96703,2.95538,2.95921,40000000.0
2009-01-08 14:10:00,2.96169,2.96988,2.95985,2.96299,44760000.0
2009-01-08 14:15:00,2.96708,2.97275,2.96516,2.96693,44010000.0
2009-01-08 14:20:00,2.96392,2.97452,2.96392,2.96846,44260000.0
2009-01-08 14:25:00,2.96911,2.96918,2.96003,2.96788,43500000.0
2009-01-08 14:30:00,2.96856,2.97172,2.95779,2.96046,40010000.0
2009-01-08 14:35:00,2.95846,2.95994,2.95152,2.95233,47130000.0
2009-01-08 14:40:00,2.95592,2.95592,2.94964,2.95161,39000000.0
2009-01-08 14:45:00,2.95209,2.95774,2.94847,2.95751,45630000.0
2009-01-08 14:50:00,2.9546,2.95699,2.94748,2.95579,48750000.0
2009-01-08 14:55:00,2.95559,2.9596,2.95228,2.95867,47390000.0
2009-01-08 15:00:00,2.95972,2.96191,2.95311,2.95649,59880000.0
2009-01-08 15:05:00,2.9604,2.96087,2.94924,2.95149,39000000.0
2009-01-08 15:10:00,2.95032,2.95492,2.94719,2.95137,48510000.0
2009-01-08 15:15:00,2.9532,2.95658,2.95011,2.95247,49390000.0
2009-01-08 15:20:00,2.95675,2.95694,2.94943,2.95612,48880000.0
2009-01-08 15:25:00,2.95722,2.96763,2.95619,2.96763,40500000.0
2009-01-08 15:30:00,2.96571,2.96717,2.95147,2.95483,43130000.0
2009-01-08 15:35:00,2.95457,2.98873,2.9481,2.98719,40390000.0
2009-01-08 15:40:00,2.98351,2.98551,2.95871,2.95871,44880000.0
2009-01-08 15:45:00,2.96324,2.96982,2.95399,2.95902,51380000.0
2009-01-08 15:50:00,2.9606,2.9625,2.94601,2.95939,48510000.0
2009-01-08 15:55:00,2.96288,2.96759,2.9577,2.96748,41390000.0
2009-01-08 16:00:00,2.96776,2.96776,2.95553,2.95729,41890000.0
2009-01-08 16:05:00,2.95758,2.95929,2.9452,2.94567,40000000.0
2009-01-08 16:10:00,2.94419,2.95523,2.94179,2.95497,52250000.0
2009-01-08 16:15:00,2.95233,2.96228,2.94861,2.95868,47380000.0
2009-01-08 16:20:00,2.96078,2.96172,2.94898,2.95342,43760000.0
2009-01-08 16:25:00,2.95436,2.95462,2.94865,2.954,46010000.0
2009-01-08 16:30:00,2.95087,2.95608,2.94595,2.95429,45000000.0
2009-01-08 16:35:00,2.9551,2.95746,2.94518,2.94844,49760000.0
2009-01-08 16:40:00,2.94777,2.95097,2.94339,2.9494,38380000.0
2009-01-08 16:45:00,2.94642,2.94744,2.93826,2.94568,45500000.0
2009-01-08 16:50:00,2.94486,2.94491,2.93609,2.94454,34880000.0
2009-01-08 16:55:00,2.94652,2.95757,2.94338,2.95416,44380000.0
2009-01-08 17:00:00,2.9525,2.96156,2.95224,2.95475,40380000.0
2009-01-08 17:05:00,2.95347,2.95449,2.94935,2.94979,50380000.0
2009-01-08 17:10:00,2.94523,2.9505,2.94453,2.94453,35000000.0
2009-01-08 17:15:00,2.94588,2.95298,2.9442,2.94921,54760000.0
2009-01-08 17:20:00,2.95169,2.95237,2.94431,2.94828,47130000.0
2009-01-08 17:25:00,2.94853,2.95041,2.93956,2.94384,41000000.0
2009-01-08 17:30:00,2.94351,2.94815,2.94195,2.94287,46000000.0
2009-01-08 17:35:00,2.93996,2.94603,2.93915,2.94109,42880000.0
2009-01-08 17:40:00,2.94189,2.94189,2.92691,2.92835,42510000.0
2009-01-08 17:45:00,2.93055,2.9376,2.92667,2.93291,42260000.0
2009-01-08 17:50:00,2.93274,2.94158,2.93092,2.9396,42380000.0
2009-01-08 17:55:00,2.94005,2.94672,2.93564,2.9446,43130000.0
2009-01-08 18:00:00,2.94913,2.94984,2.93514,2.93547,49380000.0
2009-01-08 18:05:00,2.93794,2.93856,2.92941,2.93131,44130000.0
2009-01-08 18:10:00,2.93126,2.93978,2.93126,2.93577,38380000.0
2009-01-08 18:15:00,2.93742,2.9399,2.92684,2.93428,59250000.0
2009-01-08 18:20:00,2.9333,2.93507,2.92733,2.93476,45000000.0
2009-01-08 18:25:00,2.93201,2.93942,2.93032,2.93821,39250000.0
2009-01-08 18:30:00,2.93711,2.9411,2.93232,2.93327,59380000.0
2009-01-08 18:35:00,2.93588,2.94399,2.93284,2.9438,44130000.0
2009-01-08 18:40:00,2.94444,2.94477,2.93428,2.94247,48380000.0
2009-01-08 18:45:00,2.93932,2.94253,2.93571,2.93926,54500000.0
2009-01-08 18:50:00,2.9387,2.94642,2.93746,2.9438,45760000.0
2009-01-08 18:55:00,2.94311,2.94683,2.93657,2.94169,48510000.0
2009-01-08 19:00:00,2.94184,2.943,2.93544,2.93969,43630000.0
2009-01-08 19:05:00,2.94021,2.94159,2.93493,2.94057,42000000.0
2009-01-08 19:10:00,2.94082,2.94271,2.93642,2.93695,42130000.0
2009-01-08 19:15:00,2.93608,2.94014,2.92953,2.93423,61260000.0
2009-01-08 19:20:00,2.9389,2.94154,2.93308,2.93918,47010000.0
2009-01-08 19:25:00,2.9377,2.94296,2.93288,2.94076,41500000.0
2009-01-08 19:30:00,2.94182,2.94277,2.93652,2.94021,50880000.0
2009-01-08 19:35:00,2.94078,2.9432,2.93741,2.93985,43260000.0
2009-01-08 19:40:00,2.9408,2.94166,2.93126,2.93485,39750000.0
2009-01-08 19:45:00,2.93473,2.94025,2.93326,2.93546,38630000.0
2009-01-08 19:50:00,2.93917,2.94457,2.9352,2.94089,41500000.0
2009-01-08 19:55:00,2.93972,2.94205,2.93395,2.94004,58510000.0
2009-01-08 20:00:00,2.93895,2.94142,2.93191,2.93752,41260000.0
2009-01-08 20:05:00,2.93566,2.94219,2.93298,2.94212,45000000.0
2009-01-08 20:10:00,2.9397,2.94192,2.93408,2.94032,42880000.0
2009-01-08 20:15:00,2.9409,2.94633,2.93603,2.94244,38630000.0
2009-01-08 20:20:00,2.94079,2.96069,2.93977,2.95849,48750000.0
2009-01-08 20:25:00,2.95712,2.95822,2.94669,2.95335,47500000.0
2009-01-08 20:30:00,2.95284,2.95416,2.94792,2.95224,42760000.0
2009-01-08 20:35:00,2.95265,2.95376,2.94563,2.94603,49500000.0
2009-01-08 20:40:00,2.94763,2.95166,2.94203,2.94919,64750000.0
2009-01-08 20:45:00,2.94849,2.9511,2.9436,2.94772,42880000.0
2009-01-08 20:50:00,2.94643,2.94962,2.94265,2.94511,45500000.0
2009-01-08 20:55:00,2.94683,2.94961,2.93848,2.94378,52400000.0
2009-01-08 21:00:00,2.94385,2.94826,2.94177,2.94746,41130000.0
2009-01-08 21:05:00,2.94694,2.94832,2.94079,2.9423,37380000.0
2009-01-08 21:10:00,2.93902,2.94517,2.93603,2.93603,34760000.0
2009-01-08 21:15:00,2.9426,2.94294,2.9364,2.94143,39250000.0
2009-01-08 21:20:00,2.94101,2.94369,2.93667,2.94041,41000000.0
2009-01-08 21:25:00,2.94217,2.94295,2.93582,2.94295,37250000.0
2009-01-08 21:30:00,2.94245,2.94334,2.93617,2.93991,37010000.0
2009-01-08 21:35:00,2.93585,2.9433,2.93585,2.93869,38880000.0
2009-01-08 21:40:00,2.94221,2.94394,2.93299,2.93693,39000000.0
2009-01-08 21:45:00,2.93759,2.93961,2.93349,2.93349,55880000.0
2009-01-08 21:50:00,2.93486,2.94282,2.93007,2.94253,32510000.0
2009-01-08 21:55:00,2.93969,2.94433,2.93427,2.94015,46630000.0
2009-01-08 22:00:00,2.94036,2.94611,2.93336,2.93812,52630000.0
2009-01-08 22:05:00,2.93508,2.93762,2.93156,2.93332,53500000.0
2009-01-08 22:10:00,2.93331,2.93989,2.93231,2.93897,69780000.0
2009-01-08 22:15:00,2.93972,2.94305,2.936,2.94046,43500000.0
2009-01-08 22:20:00,2.94144,2.94502,2.93631,2.93941,37880000.0
2009-01-08 22:25:00,2.94212,2.94379,2.93574,2.93618,49640000.0
2009-01-08 22:30:00,2.93771,2.94443,2.9368,2.9419,39000000.0
2009-01-08 22:35:00,2.94361,2.9446,2.93857,2.94153,47880000.0
2009-01-08 22:40:00,2.9413,2.94276,2.93327,2.9411,49130000.0
2009-01-08 22:45:00,2.93878,2.94184,2.93368,2.94059,50510000.0
2009-01-08 22:50:00,2.93992,2.94214,2.93575,2.93575,46380000.0
2009-01-08 22:55:00,2.93784,2.9411,2.93245,2.93741,45880000.0
2009-01-08 23:00:00,2.93549,2.9371,2.93019,2.9356,38880000.0
2009-01-08 23:05:00,2.93599,2.94014,2.93125,2.9365,35880000.0
2009-01-08 23:10:00,2.93452,2.93935,2.93309,2.93672,42260000.0
2009-01-08 23:15:00,2.93578,2.93719,2.93245,2.93719,39000000.0
2009-01-08 23:20:00,2.93287,2.93903,2.93187,2.93816,34130000.0
2009-01-08 23:25:00,2.93771,2.94035,2.93327,2.94014,43130000.0
2009-01-08 23:30:00,2.93512,2.94291,2.93512,2.94256,42000000.0
2009-01-08 23:35:00,2.94106,2.94302,2.93784,2.94061,45510000.0
2009-01-08 23:40:00,2.94176,2.94206,2.93876,2.94195,39130000.0
2009-01-08 23:45:00,2.94074,2.94358,2.93588,2.9394,33760000.0
2009-01-08 23:50:00,2.94078,2.94143,2.93577,2.94126,47500000.0
2009-01-08 23:55:00,2.94006,2.94493,2.93628,2.94428,37260000.0
2009-01-09 00:00:00,2.94261,2.94667,2.93883,2.94667,38130000.0
2009-01-09 00:05:00,2.94582,2.94752,2.94235,2.94684,40260000.0
2009-01-09 00:10:00,2.9468,2.94701,2.93833,2.94263,43130000.0
2009-01-09 00:15:00,2.94305,2.94453,2.94092,2.94243,35500000.0
2009-01-09 00:20:00,2.94108,2.94216,2.93449,2.93876,40000000.0
2009-01-09 00:25:00,2.93784,2.9423,2.93643,2.94105,34630000.0
2009-01-09 00:30:00,2.94088,2.94227,2.93552,2.94007,37130000.0
2009-01-09 00:35:00,2.94121,2.94181,2.93595,2.93595,29750000.0
2009-01-09 00:40:00,2.94126,2.94126,2.93675,2.94014,12750000.0
2009-01-09 00:45:00,2.93718,2.94028,2.93718,2.93931,5500000.0
2009-01-09 00:50:00,2.94193,2.94193,2.93445,2.93998,40750000.0
2009-01-09 00:55:00,2.93953,2.94126,2.9345,2.93954,27000000.0
2009-01-09 01:00:00,2.93756,2.94165,2.93543,2.93949,37750000.0
2009-01-09 01:05:00,2.93673,2.94175,2.93673,2.94175,46010000.0
2009-01-09 01:10:00,2.93869,2.94397,2.93638,2.94248,49500000.0
2009-01-09 01:15:00,2.94167,2.94417,2.93638,2.94417,41390000.0
2009-01-09 01:20:00,2.94379,2.94565,2.94065,2.94302,40500000.0
2009-01-09 01:25:00,2.94299,2.94586,2.94028,2.94108,51250000.0
2009-01-09 01:30:00,2.9399,2.94698,2.93782,2.94148,44000000.0
2009-01-09 01:35:00,2.9436,2.94629,2.93986,2.9425,34250000.0
2009-01-09 01:40:00,2.94193,2.9446,2.93902,2.94294,32750000.0
2009-01-09 01:45:00,2.94401,2.94411,2.93756,2.94354,34510000.0
2009-01-09 01:50:00,2.94135,2.94482,2.93892,2.94288,38260000.0
2009-01-09 01:55:00,2.94445,2.94506,2.93967,2.94381,34250000.0
2009-01-09 02:00:00,2.94519,2.947,2.93922,2.94034,46500000.0
2009-01-09 02:05:00,2.9449,2.9474,2.94144,2.94361,42000000.0
2009-01-09 02:10:00,2.9473,2.94913,2.94105,2.94673,53250000.0
2009-01-09 02:15:00,2.94513,2.95025,2.93857,2.94692,51390000.0
2009-01-09 02:20:00,2.94664,2.95076,2.94248,2.94928,42880000.0
2009-01-09 02:25:00,2.94673,2.94993,2.94328,2.94762,43000000.0
2009-01-09 02:30:00,2.94649,2.9501,2.94152,2.94852,55640000.0
2009-01-09 02:35:00,2.94457,2.95076,2.94457,2.94784,33380000.0
2009-01-09 02:40:00,2.94875,2.95088,2.94498,2.9485,53380000.0
2009-01-09 02:45:00,2.94698,2.95272,2.94362,2.95247,45380000.0
2009-01-09 02:50:00,2.95188,2.95257,2.9464,2.94995,33000000.0
2009-01-09 02:55:00,2.95042,2.95257,2.9471,2.95148,50500000.0
2009-01-09 03:00:00,2.95115,2.95245,2.94617,2.94983,44890000.0
2009-01-09 03:05:00,2.95209,2.95326,2.94671,2.95282,51880000.0
2009-01-09 03:10:00,2.95011,2.95282,2.94526,2.94979,50500000.0
2009-01-09 03:15:00,2.95087,2.95231,2.94721,2.94723,45880000.0
2009-01-09 03:20:00,2.95021,2.95317,2.94605,2.94838,45130000.0
2009-01-09 03:25:00,2.95235,2.95273,2.94628,2.94994,43510000.0
2009-01-09 03:30:00,2.95147,2.95345,2.94452,2.94998,39000000.0
2009-01-09 03:35:00,2.94918,2.95225,2.94542,2.95128,43630000.0
2009-01-09 03:40:00,2.94829,2.95262,2.94676,2.94864,38130000.0
2009-01-09 03:45:00,2.95075,2.95239,2.94603,2.95087,37130000.0
2009-01-09 03:50:00,2.94662,2.95172,2.94623,2.95105,43390000.0
2009-01-09 03:55:00,2.95066,2.95307,2.94745,2.95057,42000000.0
2009-01-09 04:00:00,2.95222,2.95222,2.94691,2.94818,38630000.0
2009-01-09 04:05:00,2.95064,2.9533,2.94696,2.95059,42380000.0
2009-01-09 04:10:00,2.95011,2.9541,2.94506,2.95106,55000000.0
2009-01-09 04:15:00,2.95249,2.95287,2.94617,2.95068,44510000.0
2009-01-09 04:20:00,2.9521,2.95281,2.94583,2.94978,38760000.0
2009-01-09 04:25:00,2.95001,2.95141,2.9458,2.94833,45000000.0
2009-01-09 04:30:00,2.94766,2.94993,2.94209,2.94295,39130000.0
2009-01-09 04:35:00,2.94777,2.9502,2.94369,2.94643,35500000.0
2009-01-09 04:40:00,2.9497,2.95063,2.94478,2.9502,53750000.0
2009-01-09 04:45:00,2.9497,2.95154,2.94453,2.94845,39760000.0
2009-01-09 04:50:00,2.947,2.9532,2.94557,2.95053,41010000.0
2009-01-09 04:55:00,2.95222,2.95232,2.9459,2.95096,38880000.0
2009-01-09 05:00:00,2.95002,2.9542,2.94837,2.95028,51010000.0
2009-01-09 05:05:00,2.95324,2.95331,2.94695,2.95078,49260000.0
2009-01-09 05:10:00,2.95081,2.95261,2.94687,2.95174,41500000.0
2009-01-09 05:15:00,2.95051,2.95328,2.94771,2.95179,40260000.0
2009-01-09 05:20:00,2.95062,2.95328,2.94717,2.94796,51380000.0
2009-01-09 05:25:00,2.95039,2.95504,2.94882,2.95453,39260000.0
2009-01-09 05:30:00,2.95378,2.95781,2.95205,2.95629,36630000.0
2009-01-09 05:35:00,2.95605,2.95693,2.94895,2.95636,53630000.0
2009-01-09 05:40:00,2.95509,2.95588,2.94988,2.95425,44510000.0
2009-01-09 05:45:00,2.95521,2.95637,2.95102,2.95269,45750000.0
2009-01-09 05:50:00,2.95374,2.9572,2.94917,2.95607,52750000.0
2009-01-09 05:55:00,2.95481,2.95512,2.94957,2.95403,45250000.0
2009-01-09 06:00:00,2.95076,2.95518,2.94915,2.9504,49000000.0
2009-01-09 06:05:00,2.95236,2.95573,2.9491,2.95311,46880000.0
2009-01-09 06:10:00,2.95394,2.95394,2.94932,2.95232,50000000.0
2009-01-09 06:15:00,2.95179,2.95505,2.94949,2.9528,42130000.0
2009-01-09 06:20:00,2.95311,2.95486,2.94853,2.95105,57880000.0
2009-01-09 06:25:00,2.95429,2.95436,2.94898,2.95179,42260000.0
2009-01-09 06:30:00,2.95177,2.95491,2.94897,2.95202,48520000.0
2009-01-09 06:35:00,2.95014,2.95341,2.94798,2.95308,47630000.0
2009-01-09 06:40:00,2.95121,2.95406,2.94737,2.95218,41640000.0
2009-01-09 06:45:00,2.95301,2.95495,2.94865,2.95495,50510000.0
2009-01-09 06:50:00,2.95285,2.95479,2.94886,2.95239,40250000.0
2009-01-09 06:55:00,2.95292,2.95574,2.94939,2.95514,49010000.0
2009-01-09 07:00:00,2.95411,2.95556,2.95008,2.95527,34260000.0
2009-01-09 07:05:00,2.9495,2.95514,2.9495,2.95269,48640000.0
2009-01-09 07:10:00,2.95149,2.95349,2.94713,2.95003,35880000.0
2009-01-09 07:15:00,2.94881,2.95022,2.94524,2.94561,39750000.0
2009-01-09 07:20:00,2.94655,2.95094,2.9462,2.94639,47640000.0
2009-01-09 07:25:00,2.94886,2.95068,2.94335,2.94857,57750000.0
2009-01-09 07:30:00,2.94697,2.95091,2.94149,2.94884,54510000.0
2009-01-09 07:35:00,2.94655,2.95238,2.94655,2.95053,50130000.0
2009-01-09 07:40:00,2.94823,2.95159,2.94515,2.95048,50630000.0
2009-01-09 07:45:00,2.94522,2.95284,2.94522,2.94806,43250000.0
2009-01-09 07:50:00,2.95176,2.95402,2.94535,2.95237,42750000.0
2009-01-09 07:55:00,2.95173,2.95408,2.94532,2.95134,48250000.0
2009-01-09 08:00:00,2.95101,2.95476,2.94542,2.95121,49750000.0
2009-01-09 08:05:00,2.95127,2.95359,2.94921,2.95256,51630000.0
2009-01-09 08:10:00,2.94713,2.95295,2.94463,2.94875,42750000.0
2009-01-09 08:15:00,2.94856,2.95194,2.94458,2.95194,48260000.0
2009-01-09 08:20:00,2.95058,2.95291,2.94654,2.95291,48260000.0
2009-01-09 08:25:00,2.94893,2.95279,2.94614,2.95078,50380000.0
2009-01-09 08:30:00,2.95019,2.95141,2.94594,2.9469,44760000.0
2009-01-09 08:35:00,2.95119,2.95368,2.9473,2.95015,50130000.0
2009-01-09 08:40:00,2.94937,2.95282,2.94755,2.95031,39760000.0
2009-01-09 08:45:00,2.95044,2.95212,2.94495,2.94991,55380000.0
2009-01-09 08:50:00,2.95132,2.95132,2.94384,2.94703,43750000.0
2009-01-09 08:55:00,2.94609,2.94956,2.94394,2.9462,61500000.0
2009-01-09 09:00:00,2.94965,2.94972,2.94445,2.94816,45130000.0
2009-01-09 09:05:00,2.94684,2.94755,2.94258,2.94696,46000000.0
2009-01-09 09:10:00,2.94422,2.95848,2.94326,2.95719,42750000.0
2009-01-09 09:15:00,2.95189,2.9577,2.94484,2.95525,50380000.0
2009-01-09 09:20:00,2.95626,2.95752,2.94364,2.94686,61260000.0
2009-01-09 09:25:00,2.94615,2.94967,2.94319,2.9489,65130000.0
2009-01-09 09:30:00,2.94661,2.95293,2.94371,2.95156,37250000.0
2009-01-09 09:35:00,2.95363,2.95363,2.94638,2.95099,42000000.0
2009-01-09 09:40:00,2.95111,2.9541,2.94606,2.95351,45020000.0
2009-01-09 09:45:00,2.95585,2.9586,2.95121,2.9584,37890000.0
2009-01-09 09:50:00,2.95921,2.9611,2.95286,2.95913,39640000.0
2009-01-09 09:55:00,2.95856,2.96755,2.95474,2.95816,51380000.0
2009-01-09 10:00:00,2.95495,2.9621,2.95321,2.9604,53630000.0
2009-01-09 10:05:00,2.96072,2.96998,2.95787,2.96797,52380000.0
2009-01-09 10:10:00,2.9706,2.97564,2.96734,2.97564,42630000.0
2009-01-09 10:15:00,2.97135,2.97831,2.97059,2.97398,42260000.0
2009-01-09 10:20:00,2.97268,2.97594,2.96878,2.97468,38010000.0
2009-01-09 10:25:00,2.9743,2.97594,2.96465,2.97028,43510000.0
2009-01-09 10:30:00,2.96732,2.97556,2.96373,2.97546,48130000.0
2009-01-09 10:35:00,2.9737,2.97617,2.96715,2.97348,46880000.0
2009-01-09 10:40:00,2.97065,2.97376,2.96091,2.9645,51010000.0
2009-01-09 10:45:00,2.9669,2.9715,2.96145,2.96398,50010000.0
2009-01-09 10:50:00,2.96316,2.97109,2.96202,2.9668,39630000.0
2009-01-09 10:55:00,2.96675,2.96735,2.9603,2.96589,45250000.0
2009-01-09 11:00:00,2.96474,2.9674,2.96105,2.96487,44250000.0
2009-01-09 11:05:00,2.96673,2.9671,2.9602,2.9654,44750000.0
2009-01-09 11:10:00,2.96575,2.96727,2.96138,2.96381,50270000.0
2009-01-09 11:15:00,2.96385,2.96765,2.96105,2.96274,48010000.0
2009-01-09 11:20:00,2.96305,2.96767,2.95533,2.96239,51380000.0
2009-01-09 11:25:00,2.96186,2.96742,2.95978,2.96576,47260000.0
2009-01-09 11:30:00,2.96459,2.96711,2.96167,2.96624,49750000.0
2009-01-09 11:35:00,2.96751,2.96751,2.95989,2.96456,41130000.0
2009-01-09 11:40:00,2.96309,2.96883,2.96076,2.96606,49750000.0
2009-01-09 11:45:00,2.96726,2.96826,2.96182,2.96661,41000000.0
2009-01-09 11:50:00,2.96812,2.96812,2.94948,2.95238,53520000.0
2009-01-09 11:55:00,2.95165,2.95513,2.9468,2.95283,50010000.0
2009-01-09 12:00:00,2.95218,2.95221,2.93597,2.94195,42250000.0
2009-01-09 12:05:00,2.94138,2.94738,2.93936,2.94566,39260000.0
2009-01-09 12:10:00,2.94467,2.94883,2.93856,2.94883,40500000.0
2009-01-09 12:15:00,2.94576,2.95094,2.94498,2.94612,47880000.0
2009-01-09 12:20:00,2.9425,2.94838,2.94071,2.9456,53880000.0
2009-01-09 12:25:00,2.94532,2.94762,2.93983,2.94367,47000000.0
2009-01-09 12:30:00,2.94541,2.94695,2.93862,2.9431,35500000.0
2009-01-09 12:35:00,2.94148,2.94553,2.93646,2.94553,39750000.0
2009-01-09 12:40:00,2.94217,2.94752,2.93941,2.94364,46270000.0
2009-01-09 12:45:00,2.94559,2.94951,2.94296,2.94904,41250000.0
2009-01-09 12:50:00,2.94956,2.95072,2.94396,2.94907,47630000.0
2009-01-09 12:55:00,2.94678,2.95074,2.94303,2.94538,50760000.0
2009-01-09 13:00:00,2.94757,2.94934,2.94087,2.94828,49750000.0
2009-01-09 13:05:00,2.94544,2.94877,2.94289,2.94611,51000000.0
2009-01-09 13:10:00,2.94731,2.94887,2.94244,2.94871,44380000.0
2009-01-09 13:15:00,2.94732,2.95155,2.94431,2.95091,38380000.0
2009-01-09 13:20:00,2.94715,2.96165,2.94715,2.95965,49270000.0
2009-01-09 13:25:00,2.9594,2.96016,2.9527,2.95628,53760000.0
2009-01-09 13:30:00,2.95557,2.96015,2.95124,2.95345,45750000.0
2009-01-09 13:35:00,2.95332,2.95923,2.94889,2.95877,44880000.0
2009-01-09 13:40:00,2.95828,2.96508,2.9535,2.9591,48890000.0
2009-01-09 13:45:00,2.96195,2.96367,2.95688,2.9617,37130000.0
2009-01-09 13:50:00,2.95938,2.96095,2.95444,2.95888,47010000.0
2009-01-09 13:55:00,2.96067,2.96067,2.94719,2.94719,40000000.0
2009-01-09 14:00:00,2.95173,2.95689,2.94981,2.952,44880000.0
2009-01-09 14:05:00,2.94914,2.95876,2.94914,2.9553,49880000.0
2009-01-09 14:10:00,2.95374,2.96063,2.95214,2.95672,46250000.0
2009-01-09 14:15:00,2.95888,2.96237,2.95373,2.95421,39380000.0
2009-01-09 14:20:00,2.95531,2.96052,2.9519,2.95745,55380000.0
2009-01-09 14:25:00,2.95771,2.96092,2.95157,2.96022,45260000.0
2009-01-09 14:30:00,2.95685,2.96169,2.95353,2.95837,42130000.0
2009-01-09 14:35:00,2.95874,2.96043,2.95441,2.95597,50880000.0
2009-01-09 14:40:00,2.95788,2.96019,2.95375,2.95623,42260000.0
2009-01-09 14:45:00,2.95815,2.95834,2.94668,2.95326,42750000.0
2009-01-09 14:50:00,2.95116,2.95583,2.9479,2.95435,54510000.0
2009-01-09 14:55:00,2.9551,2.95695,2.94931,2.95453,46250000.0
2009-01-09 15:00:00,2.95629,2.95996,2.94918,2.9572,63380000.0
2009-01-09 15:05:00,2.95933,2.95966,2.94974,2.95335,44750000.0
2009-01-09 15:10:00,2.9547,2.95804,2.94871,2.94871,39250000.0
2009-01-09 15:15:00,2.95068,2.95513,2.94818,2.94818,47130000.0
2009-01-09 15:20:00,2.95144,2.95586,2.94898,2.95426,51880000.0
2009-01-09 15:25:00,2.95306,2.95625,2.94923,2.95397,45500000.0
2009-01-09 15:30:00,2.95097,2.95573,2.93829,2.94837,49000000.0
2009-01-09 15:35:00,2.94511,2.94965,2.92633,2.92986,55500000.0
2009-01-09 15:40:00,2.93371,2.94972,2.93171,2.947,41880000.0
2009-01-09 15:45:00,2.95011,2.95968,2.94528,2.95774,47380000.0
2009-01-09 15:50:00,2.95768,2.95825,2.94593,2.95265,44880000.0
2009-01-09 15:55:00,2.95162,2.95363,2.94251,2.94659,47380000.0
2009-01-09 16:00:00,2.94849,2.95997,2.9462,2.95702,47000000.0
2009-01-09 16:05:00,2.95727,2.96272,2.95184,2.96088,43630000.0
2009-01-09 16:10:00,2.95866,2.96487,2.95447,2.95996,45010000.0
2009-01-09 16:15:00,2.96146,2.96664,2.95887,2.9622,50880000.0
2009-01-09 16:20:00,2.96546,2.96661,2.95948,2.96448,38380000.0
2009-01-09 16:25:00,2.96682,2.97611,2.96504,2.9727,50140000.0
2009-01-09 16:30:00,2.97323,2.99259,2.96872,2.98206,43250000.0
2009-01-09 16:35:00,2.98278,2.99054,2.97981,2.98645,45880000.0
2009-01-09 16:40:00,2.98743,2.99503,2.98555,2.99141,38630000.0
2009-01-09 16:45:00,2.99148,2.99947,2.98746,2.9947,47010000.0
2009-01-09 16:50:00,2.99489,2.99489,2.98718,2.98901,38640000.0
2009-01-09 16:55:00,2.99256,2.99545,2.98655,2.98943,42750000.0
2009-01-09 17:00:00,2.98947,2.99305,2.98571,2.98797,41500000.0
2009-01-09 17:05:00,2.98911,2.98982,2.98196,2.98729,44500000.0
2009-01-09 17:10:00,2.98089,2.98861,2.97991,2.97991,34510000.0
2009-01-09 17:15:00,2.98475,2.98865,2.98344,2.98695,46880000.0
2009-01-09 17:20:00,2.9894,2.99704,2.98565,2.99263,41750000.0
2009-01-09 17:25:00,2.98865,2.99372,2.98586,2.99114,43520000.0
2009-01-09 17:30:00,2.99013,3.00138,2.98983,2.99182,42010000.0
2009-01-09 17:35:00,2.99419,2.99807,2.99037,2.99421,40750000.0
2009-01-09 17:40:00,2.99445,2.99506,2.98925,2.99169,42880000.0
2009-01-09 17:45:00,2.99262,2.99569,2.98184,2.98599,47760000.0
2009-01-09 17:50:00,2.98806,2.98909,2.97422,2.98215,44880000.0
2009-01-09 17:55:00,2.98211,2.98312,2.97741,2.98008,39000000.0
2009-01-09 18:00:00,2.98091,2.98814,2.97905,2.98433,55630000.0
2009-01-09 18:05:00,2.9836,2.98496,2.9747,2.97627,55010000.0
2009-01-09 18:10:00,2.97436,2.98007,2.97077,2.979,38750000.0
2009-01-09 18:15:00,2.98125,2.98172,2.9732,2.9788,53760000.0
2009-01-09 18:20:00,2.97668,2.97996,2.96474,2.96792,49250000.0
2009-01-09 18:25:00,2.96473,2.97428,2.9618,2.97178,36630000.0
2009-01-09 18:30:00,2.9746,2.97617,2.96499,2.97169,55130000.0
2009-01-09 18:35:00,2.97466,2.97705,2.97103,2.97573,43630000.0
2009-01-09 18:40:00,2.97418,2.97487,2.9639,2.97371,61380000.0
2009-01-09 18:45:00,2.97166,2.9765,2.967,2.97427,42380000.0
2009-01-09 18:50:00,2.97392,2.97887,2.96912,2.97595,49140000.0
2009-01-09 18:55:00,2.97408,2.9817,2.97408,2.98027,43760000.0
2009-01-09 19:00:00,2.9799,2.98358,2.97451,2.97715,43760000.0
2009-01-09 19:05:00,2.97661,2.97848,2.97053,2.97506,42250000.0
2009-01-09 19:10:00,2.97542,2.97823,2.97061,2.97739,43630000.0
2009-01-09 19:15:00,2.97757,2.98149,2.9758,2.97663,66890000.0
2009-01-09 19:20:00,2.98041,2.98362,2.97624,2.98362,51130000.0
2009-01-09 19:25:00,2.98179,2.98882,2.97653,2.9884,37760000.0
2009-01-09 19:30:00,2.98726,2.98895,2.98109,2.98621,44750000.0
2009-01-09 19:35:00,2.98649,2.99039,2.98154,2.98964,36880000.0
2009-01-09 19:40:00,2.99012,2.99409,2.98822,2.99304,47000000.0
2009-01-09 19:45:00,2.99227,2.99517,2.98697,2.98704,39760000.0
2009-01-09 19:50:00,2.98837,2.99103,2.98404,2.98881,38250000.0
2009-01-09 19:55:00,2.98746,2.98979,2.98268,2.98565,52010000.0
2009-01-09 20:00:00,2.98782,2.98867,2.98279,2.98527,42130000.0
2009-01-09 20:05:00,2.98392,2.99068,2.98199,2.99003,58130000.0
2009-01-09 20:10:00,2.98859,2.99,2.98408,2.98984,50500000.0
2009-01-09 20:15:00,2.98928,2.99323,2.98397,2.99202,39250000.0
2009-01-09 20:20:00,2.98796,2.9967,2.98796,2.99408,54380000.0
2009-01-09 20:25:00,2.99374,2.99682,2.99044,2.99223,49260000.0
2009-01-09 20:30:00,2.99324,2.99773,2.98844,2.99395,46760000.0
2009-01-09 20:35:00,2.99329,2.99885,2.99228,2.99322,42760000.0
2009-01-09 20:40:00,2.99442,2.99887,2.99239,2.99731,55000000.0
2009-01-09 20:45:00,2.99547,2.99816,2.99156,2.99702,42250000.0
2009-01-09 20:50:00,2.99651,2.99794,2.98986,2.99194,49750000.0
2009-01-09 20:55:00,2.99267,2.99757,2.98973,2.99732,47750000.0
2009-01-09 21:00:00,2.99475,2.99734,2.99238,2.99387,40760000.0
2009-01-09 21:05:00,2.99666,2.99688,2.99076,2.9928,47640000.0
2009-01-09 21:10:00,2.99004,2.99544,2.98947,2.99079,36010000.0
2009-01-09 21:15:00,2.99508,2.99597,2.98929,2.99504,40250000.0
2009-01-09 21:20:00,2.99445,2.99727,2.98832,2.99603,44250000.0
2009-01-09 21:25:00,2.99542,3.00236,2.99383,3.00163,41750000.0
2009-01-09 21:30:00,2.99959,3.0019,2.99409,2.99785,42630000.0
2009-01-09 21:35:00,2.99301,2.99993,2.99301,2.99596,45750000.0
2009-01-09 21:40:00,2.9981,2.9995,2.99361,2.99816,33130000.0
2009-01-09 21:45:00,2.99778,2.99959,2.9947,2.9947,42500000.0
2009-01-09 21:50:00,2.99698,2.99983,2.99309,2.99752,31750000.0
2009-01-09 21:55:00,2.99789,2.99885,2.99317,2.99317,48000000.0
2009-01-09 22:00:00,2.99855,2.999,2.99104,2.99663,54010000.0
2009-01-09 22:05:00,2.99545,2.99918,2.99376,2.99608,52380000.0
2009-01-09 22:10:00,2.9921,3.00058,2.9921,2.99918,65630000.0
2009-01-09 22:15:00,2.99778,2.9992,2.99319,2.99464,47130000.0
2009-01-09 22:20:00,2.99837,2.99923,2.99268,2.99557,38500000.0
2009-01-09 22:25:00,2.99698,3.00021,2.9938,2.99567,51130000.0
2009-01-09 22:30:00,2.99484,2.99869,2.99278,2.99568,43130000.0
2009-01-09 22:35:00,2.99784,2.99784,2.99147,2.99595,52630000.0
2009-01-09 22:40:00,2.99504,2.99802,2.98963,2.99744,48630000.0
2009-01-09 22:45:00,2.99491,3.00036,2.98864,2.99189,42880000.0
2009-01-09 22:50:00,2.99277,2.99507,2.989,2.98993,43880000.0
2009-01-09 22:55:00,2.98994,2.99442,2.98799,2.99359,48630000.0
2009-01-09 23:00:00,2.99046,2.99324,2.98682,2.98912,44250000.0
2009-01-09 23:05:00,2.98938,2.99169,2.98543,2.9904,38510000.0
2009-01-09 23:10:00,2.99087,2.99182,2.98723,2.99069,53630000.0
2009-01-09 23:15:00,2.98998,2.99248,2.9861,2.98958,41640000.0
2009-01-09 23:20:00,2.98854,2.99293,2.98728,2.99269,35500000.0
2009-01-09 23:25:00,2.99281,2.99287,2.98766,2.99014,34250000.0
2009-01-09 23:30:00,2.98264,2.99838,2.98264,2.98889,41250000.0
2009-01-09 23:35:00,2.9889,2.99,2.98467,2.98798,51650000.0
2009-01-09 23:40:00,2.98713,2.99044,2.98445,2.98843,38250000.0
2009-01-09 23:45:00,2.98907,2.99178,2.98411,2.99124,40500000.0
2009-01-09 23:50:00,2.99072,2.99082,2.9853,2.9898,38130000.0
2009-01-09 23:55:00,2.99023,2.99056,2.98279,2.98673,35000000.0
2009-01-12 00:00:00,2.97955,2.98093,2.9765,2.97971,28500000.0
2009-01-12 00:05:00,2.97973,2.98272,2.97643,2.98199,35500000.0
2009-01-12 00:10:00,2.98192,2.98278,2.9766,2.98144,59380000.0
2009-01-12 00:15:00,2.98185,2.9829,2.97837,2.98091,42000000.0
2009-01-12 00:20:00,2.9807,2.98211,2.97406,2.97981,42250000.0
2009-01-12 00:25:00,2.97905,2.98193,2.97145,2.97838,38130000.0
2009-01-12 00:30:00,2.98181,2.98416,2.97822,2.98233,48010000.0
2009-01-12 00:35:00,2.983,2.98393,2.97829,2.98192,35250000.0
2009-01-12 00:40:00,2.98265,2.98375,2.97885,2.98206,29250000.0
2009-01-12 00:45:00,2.98045,2.98292,2.97927,2.98222,40500000.0
2009-01-12 00:50:00,2.981,2.98286,2.97598,2.98233,48630000.0
2009-01-12 00:55:00,2.98281,2.98386,2.97831,2.98386,38010000.0
2009-01-12 01:00:00,2.98153,2.99237,2.98153,2.99065,37130000.0
2009-01-12 01:05:00,2.98762,2.994,2.9873,2.99393,40760000.0
2009-01-12 01:10:00,2.99171,2.99389,2.98746,2.99175,50500000.0
2009-01-12 01:15:00,2.99272,2.99713,2.98916,2.99514,39000000.0
2009-01-12 01:20:00,2.99564,2.99597,2.99159,2.99597,43000000.0
2009-01-12 01:25:00,2.99515,2.99554,2.99118,2.99231,31380000.0
2009-01-12 01:30:00,2.99206,2.99614,2.98742,2.98994,65750000.0
2009-01-12 01:35:00,2.99388,2.99435,2.98867,2.99185,38750000.0
2009-01-12 01:40:00,2.99038,2.99283,2.9893,2.99079,40000000.0
2009-01-12 01:45:00,2.9901,2.99114,2.98613,2.98916,32750000.0
2009-01-12 01:50:00,2.98632,2.99349,2.98632,2.99274,36640000.0
2009-01-12 01:55:00,2.9919,2.99505,2.98924,2.99414,38000000.0
2009-01-12 02:00:00,2.99162,2.99333,2.98787,2.98957,44500000.0
2009-01-12 02:05:00,2.99094,2.996,2.98936,2.99306,41880000.0
2009-01-12 02:10:00,2.99577,2.99595,2.98979,2.99512,44880000.0
2009-01-12 02:15:00,2.99629,2.99748,2.98959,2.99664,60260000.0
2009-01-12 02:20:00,2.99683,2.99972,2.99004,2.99579,45000000.0
2009-01-12 02:25:00,2.99479,3.00056,2.99098,2.99992,40380000.0
2009-01-12 02:30:00,2.99998,3.00124,2.99327,2.99726,49880000.0
2009-01-12 02:35:00,2.99476,3.00215,2.99476,2.99771,38760000.0
2009-01-12 02:40:00,3.00134,3.0018,2.99448,2.99898,42250000.0
2009-01-12 02:45:00,2.99997,2.99997,2.99098,2.99715,45010000.0
2009-01-12 02:50:00,2.99672,2.99771,2.99339,2.99389,35380000.0
2009-01-12 02:55:00,2.9957,2.99776,2.99178,2.99694,51000000.0
2009-01-12 03:00:00,2.9962,2.99825,2.99133,2.99654,45760000.0
2009-01-12 03:05:00,2.99832,2.99874,2.99191,2.99682,50750000.0
2009-01-12 03:10:00,2.99615,2.99844,2.9923,2.99608,43890000.0
2009-01-12 03:15:00,2.99603,2.99768,2.98998,2.99191,47250000.0
2009-01-12 03:20:00,2.99276,2.99444,2.98816,2.98914,43000000.0
2009-01-12 03:25:00,2.99366,2.99376,2.98787,2.99111,41130000.0
2009-01-12 03:30:00,2.99183,2.9956,2.98774,2.99475,43760000.0
2009-01-12 03:35:00,2.99334,2.99558,2.99126,2.99455,47260000.0
2009-01-12 03:40:00,2.98963,2.99503,2.9877,2.99081,35380000.0
2009-01-12 03:45:00,2.9891,2.99355,2.98745,2.99072,37500000.0
2009-01-12 03:50:00,2.98768,2.99469,2.98768,2.98959,42000000.0
2009-01-12 03:55:00,2.99493,2.99529,2.98756,2.99303,39630000.0
2009-01-12 04:00:00,2.99188,2.99405,2.98816,2.99169,41500000.0
2009-01-12 04:05:00,2.99213,2.99457,2.98657,2.99075,38630000.0
2009-01-12 04:10:00,2.9882,2.99385,2.98779,2.99213,54380000.0
2009-01-12 04:15:00,2.99123,2.99227,2.98505,2.99004,49130000.0
2009-01-12 04:20:00,2.98967,2.99128,2.98711,2.9878,37880000.0
2009-01-12 04:25:00,2.99176,2.99298,2.98778,2.99093,47000000.0
2009-01-12 04:30:00,2.99078,2.99357,2.9853,2.98711,37140000.0
2009-01-12 04:35:00,2.99099,2.99304,2.9869,2.98939,33630000.0
2009-01-12 04:40:00,2.99281,2.99382,2.98749,2.99065,47250000.0
2009-01-12 04:45:00,2.99308,2.99356,2.98727,2.99176,44260000.0
2009-01-12 04:50:00,2.99269,2.99302,2.98718,2.99222,29510000.0
2009-01-12 04:55:00,2.99258,2.99258,2.98686,2.99153,30630000.0
2009-01-12 05:00:00,2.9912,2.99319,2.98998,2.99121,21500000.0
2009-01-12 05:05:00,2.99332,2.99353,2.98742,2.99206,51380000.0
2009-01-12 05:10:00,2.99307,2.9935,2.98904,2.99279,42380000.0
2009-01-12 05:15:00,2.99315,2.99407,2.98935,2.9921,40630000.0
2009-01-12 05:20:00,2.99266,2.99533,2.98715,2.988,48520000.0
2009-01-12 05:25:00,2.99108,2.99652,2.98846,2.99652,50880000.0
2009-01-12 05:30:00,2.99592,2.99829,2.99181,2.99519,35760000.0
2009-01-12 05:35:00,2.99588,3.0003,2.99089,2.99782,45500000.0
2009-01-12 05:40:00,2.9976,3.00121,2.99042,2.99906,35510000.0
2009-01-12 05:45:00,2.99854,3.00172,2.99662,2.99662,36880000.0
2009-01-12 05:50:00,2.99708,2.99903,2.99157,2.99755,48380000.0
2009-01-12 05:55:00,2.99714,3.00057,2.99383,2.99868,41510000.0
2009-01-12 06:00:00,2.99611,3.00161,2.99578,2.99623,45890000.0
2009-01-12 06:05:00,2.99932,3.00009,2.99123,2.99587,54510000.0
2009-01-12 06:10:00,2.99721,2.99841,2.99412,2.99768,51630000.0
2009-01-12 06:15:00,2.99939,3.00041,2.9947,2.99843,47380000.0
2009-01-12 06:20:00,2.9975,3.00355,2.99528,3.00111,52010000.0
2009-01-12 06:25:00,3.00222,3.00413,2.99757,3.00019,45000000.0
2009-01-12 06:30:00,3.00094,3.00392,2.99745,3.00118,60010000.0
2009-01-12 06:35:00,3.00185,3.00643,3.00045,3.00502,53130000.0
2009-01-12 06:40:00,3.00375,3.00565,2.99968,3.00561,39880000.0
2009-01-12 06:45:00,3.00572,3.0061,2.99831,3.0049,52380000.0
2009-01-12 06:50:00,3.00405,3.00707,2.99716,3.00224,37890000.0
2009-01-12 06:55:00,3.00366,3.00489,2.99987,3.0041,50010000.0
2009-01-12 07:00:00,3.00204,3.00602,2.9995,3.00592,42130000.0
2009-01-12 07:05:00,3.00225,3.00725,3.00122,3.00376,50260000.0
2009-01-12 07:10:00,3.00313,3.00554,2.99803,3.00503,44880000.0
2009-01-12 07:15:00,3.00331,3.00487,2.99746,3.00053,40890000.0
2009-01-12 07:20:00,2.99993,3.00461,2.9971,3.00026,49390000.0
2009-01-12 07:25:00,3.00214,3.00515,2.99886,3.00413,63250000.0
2009-01-12 07:30:00,3.0015,3.00369,2.99766,2.99801,48750000.0
2009-01-12 07:35:00,3.00012,3.00236,2.99617,2.99832,43130000.0
2009-01-12 07:40:00,2.99863,2.99995,2.99328,2.99784,56500000.0
2009-01-12 07:45:00,2.99372,2.99979,2.99286,2.99557,42760000.0
2009-01-12 07:50:00,2.99829,3.00053,2.99185,2.99892,45500000.0
2009-01-12 07:55:00,2.99743,2.99994,2.99481,2.99689,53750000.0
2009-01-12 08:00:00,2.99976,2.99976,2.99327,2.99534,54500000.0
2009-01-12 08:05:00,2.9951,2.99812,2.99162,2.9944,45880000.0
2009-01-12 08:10:00,2.99275,2.99875,2.99118,2.99656,47760000.0
2009-01-12 08:15:00,2.99801,3.00005,2.99311,3.00005,39500000.0
2009-01-12 08:20:00,2.99944,3.00153,2.99376,2.999,48500000.0
2009-01-12 08:25:00,2.99997,3.00308,2.99545,2.99881,42390000.0
2009-01-12 08:30:00,2.9995,3.00396,2.99712,2.99819,44250000.0
2009-01-12 08:35:00,2.99948,3.00051,2.99602,2.99623,43510000.0
2009-01-12 08:40:00,2.99345,2.99906,2.99211,2.99544,44750000.0
2009-01-12 08:45:00,2.99575,3.00133,2.99041,3.00017,60880000.0
2009-01-12 08:50:00,2.99851,2.99957,2.99232,2.99933,52010000.0
2009-01-12 08:55:00,2.996,2.99906,2.99236,2.9962,55140000.0
2009-01-12 09:00:00,2.99823,3.0093,2.9931,3.00316,44750000.0
2009-01-12 09:05:00,2.99713,3.00066,2.99582,3.00014,39510000.0
2009-01-12 09:10:00,3.00082,3.00308,2.99514,2.99979,36750000.0
2009-01-12 09:15:00,3.00094,3.00709,2.99485,3.00296,51000000.0
2009-01-12 09:20:00,3.00639,3.01237,3.00241,3.01205,51000000.0
2009-01-12 09:25:00,3.01053,3.01232,3.00197,3.00597,59380000.0
2009-01-12 09:30:00,3.00279,3.00786,3.00251,3.00746,37880000.0
2009-01-12 09:35:00,3.00785,3.01134,3.00214,3.01081,49500000.0
2009-01-12 09:40:00,3.0099,3.01033,3.00251,3.00672,53130000.0
2009-01-12 09:45:00,3.00477,3.00757,2.99619,2.99734,38630000.0
2009-01-12 09:50:00,2.99489,2.99975,2.9937,2.9997,39880000.0
2009-01-12 09:55:00,2.99857,3.00227,2.99365,3.00003,58250000.0
2009-01-12 10:00:00,2.99836,3.00022,2.99028,2.99901,62750000.0
2009-01-12 10:05:00,3.00019,3.00898,2.99263,3.00443,44250000.0
2009-01-12 10:10:00,3.00825,3.0093,2.99581,3.00458,36250000.0
2009-01-12 10:15:00,3.00051,3.0115,2.99998,3.0115,38510000.0
2009-01-12 10:20:00,3.01297,3.01965,3.0113,3.01501,41000000.0
2009-01-12 10:25:00,3.01737,3.0214,3.01128,3.01943,46140000.0
2009-01-12 10:30:00,3.02036,3.02487,3.01524,3.0248,45880000.0
2009-01-12 10:35:00,3.02547,3.02636,3.01904,3.0211,48010000.0
2009-01-12 10:40:00,3.01965,3.02152,3.0131,3.01711,48510000.0
2009-01-12 10:45:00,3.01886,3.01897,3.01122,3.01609,48380000.0
2009-01-12 10:50:00,3.01505,3.02389,3.01462,3.022,41250000.0
2009-01-12 10:55:00,3.02098,3.02259,3.01558,3.01864,48390000.0
2009-01-12 11:00:00,3.01893,3.01953,3.01129,3.01645,47500000.0
2009-01-12 11:05:00,3.01818,3.02059,3.0124,3.01923,47380000.0
2009-01-12 11:10:00,3.02009,3.02664,3.01746,3.02212,47750000.0
2009-01-12 11:15:00,3.02356,3.02439,3.01428,3.01612,47000000.0
2009-01-12 11:20:00,3.01595,3.02316,3.01296,3.01876,54130000.0
2009-01-12 11:25:00,3.01799,3.01856,3.01047,3.01457,47880000.0
2009-01-12 11:30:00,3.01448,3.01516,3.01091,3.01503,48250000.0
2009-01-12 11:35:00,3.01048,3.01385,3.00745,3.01059,39890000.0
2009-01-12 11:40:00,3.00906,3.01319,3.00279,3.00829,44250000.0
2009-01-12 11:45:00,3.01254,3.01902,3.01096,3.01682,39260000.0
2009-01-12 11:50:00,3.01706,3.01856,3.00946,3.01536,46380000.0
2009-01-12 11:55:00,3.01675,3.01675,3.00773,3.01186,46640000.0
2009-01-12 12:00:00,3.01188,3.01768,3.01052,3.01598,40880000.0
2009-01-12 12:05:00,3.01484,3.03483,3.01166,3.03397,42640000.0
2009-01-12 12:10:00,3.03586,3.03586,3.02371,3.0278,38380000.0
2009-01-12 12:15:00,3.024,3.02894,3.01953,3.02813,44000000.0
2009-01-12 12:20:00,3.02341,3.0324,3.02305,3.02788,52880000.0
2009-01-12 12:25:00,3.02992,3.03197,3.02487,3.02487,45260000.0
2009-01-12 12:30:00,3.02648,3.03153,3.02212,3.02405,36130000.0
2009-01-12 12:35:00,3.02716,3.02871,3.02067,3.02411,44630000.0
2009-01-12 12:40:00,3.02088,3.02607,3.01686,3.02079,48630000.0
2009-01-12 12:45:00,3.0216,3.02702,3.01722,3.0219,44510000.0
2009-01-12 12:50:00,3.01961,3.02157,3.01444,3.0185,53510000.0
2009-01-12 12:55:00,3.01403,3.01859,3.01003,3.01262,59750000.0
2009-01-12 13:00:00,3.01084,3.01595,3.00814,3.01346,51760000.0
2009-01-12 13:05:00,3.00994,3.01703,3.00751,3.01625,44130000.0
2009-01-12 13:10:00,3.01396,3.01898,3.00989,3.01709,47760000.0
2009-01-12 13:15:00,3.01591,3.01909,3.01254,3.01773,52000000.0
2009-01-12 13:20:00,3.0142,3.01768,3.01002,3.01368,49630000.0
2009-01-12 13:25:00,3.01247,3.01736,3.00863,3.01409,44130000.0
2009-01-12 13:30:00,3.01224,3.01889,3.01224,3.01669,49260000.0
2009-01-12 13:35:00,3.01718,3.01814,3.00857,3.01381,49750000.0
2009-01-12 13:40:00,3.01343,3.01343,3.004,3.00576,49500000.0
2009-01-12 13:45:00,3.00623,3.00948,3.00201,3.00666,39520000.0
2009-01-12 13:50:00,3.0038,3.00592,2.99678,3.00235,44130000.0
2009-01-12 13:55:00,3.00348,3.00555,2.99763,2.99935,42260000.0
2009-01-12 14:00:00,3.0032,3.00679,2.99941,3.00526,40130000.0
2009-01-12 14:05:00,3.00399,3.01061,3.00399,3.00974,46250000.0
2009-01-12 14:10:00,3.00685,3.00786,2.99923,2.99943,46640000.0
2009-01-12 14:15:00,3.00288,3.0049,2.99755,2.99755,38750000.0
2009-01-12 14:20:00,2.99919,3.00328,2.99416,3.00012,44750000.0
2009-01-12 14:25:00,2.99878,3.00069,2.99261,2.99641,45880000.0
2009-01-12 14:30:00,2.99855,3.00227,2.99446,2.9992,45880000.0
2009-01-12 14:35:00,2.99852,3.00202,2.99463,2.99761,54000000.0
2009-01-12 14:40:00,3.00115,3.00141,2.99322,2.99696,47000000.0
2009-01-12 14:45:00,2.99946,3.00088,2.99389,2.99922,43880000.0
2009-01-12 14:50:00,2.99931,3.00262,2.99623,3.00212,45380000.0
2009-01-12 14:55:00,3.00046,3.00514,2.99789,2.99828,49750000.0
2009-01-12 15:00:00,3.00053,3.01129,2.99739,3.0024,58380000.0
2009-01-12 15:05:00,3.00819,3.00819,3.00276,3.00473,48130000.0
2009-01-12 15:10:00,3.00857,3.01438,3.00462,3.00975,51630000.0
2009-01-12 15:15:00,3.0105,3.01908,3.00919,3.00919,46380000.0
2009-01-12 15:20:00,3.01557,3.02325,3.0115,3.02325,42630000.0
2009-01-12 15:25:00,3.01918,3.02546,3.0157,3.01953,39500000.0
2009-01-12 15:30:00,3.01934,3.02712,3.018,3.02378,52500000.0
2009-01-12 15:35:00,3.02686,3.02857,3.01905,3.02391,45380000.0
2009-01-12 15:40:00,3.02567,3.02567,3.01512,3.01823,42000000.0
2009-01-12 15:45:00,3.02213,3.0228,3.01143,3.01531,55140000.0
2009-01-12 15:50:00,3.01865,3.01904,3.00165,3.0066,49500000.0
2009-01-12 15:55:00,3.00352,3.00352,2.9935,3.00153,46510000.0
2009-01-12 16:00:00,3.00178,3.00355,2.99444,3.00205,47500000.0
2009-01-12 16:05:00,3.00311,3.00565,2.99491,3.00212,36750000.0
2009-01-12 16:10:00,3.00335,3.01811,3.00265,3.01053,48510000.0
2009-01-12 16:15:00,3.01631,3.02209,3.01408,3.0158,46750000.0
2009-01-12 16:20:00,3.01736,3.03173,3.01532,3.0294,40500000.0
2009-01-12 16:25:00,3.02736,3.03245,3.023,3.0244,53880000.0
2009-01-12 16:30:00,3.02354,3.02469,3.01531,3.02137,43500000.0
2009-01-12 16:35:00,3.02095,3.02949,3.01956,3.02127,47630000.0
2009-01-12 16:40:00,3.02443,3.02941,3.017,3.02941,38750000.0
2009-01-12 16:45:00,3.02883,3.02966,3.02264,3.0296,37000000.0
2009-01-12 16:50:00,3.02778,3.04236,3.02369,3.03578,38250000.0
2009-01-12 16:55:00,3.04144,3.05008,3.03887,3.04436,42000000.0
2009-01-12 17:00:00,3.04165,3.05493,3.03768,3.05493,43750000.0
2009-01-12 17:05:00,3.05205,3.06456,3.05205,3.06099,45380000.0
2009-01-12 17:10:00,3.05531,3.06582,3.05531,3.05768,33510000.0
2009-01-12 17:15:00,3.05915,3.08229,3.058,3.07763,43750000.0
2009-01-12 17:20:00,3.07457,3.07656,3.06551,3.0735,39130000.0
2009-01-12 17:25:00,3.0703,3.07555,3.06123,3.0642,43000000.0
2009-01-12 17:30:00,3.06195,3.06925,3.06148,3.06513,36630000.0
2009-01-12 17:35:00,3.06228,3.06685,3.06068,3.06164,43750000.0
2009-01-12 17:40:00,3.06132,3.06299,3.05773,3.06064,44640000.0
2009-01-12 17:45:00,3.06074,3.06177,3.05004,3.05854,42760000.0
2009-01-12 17:50:00,3.05884,3.05995,3.05177,3.0567,44880000.0
2009-01-12 17:55:00,3.05481,3.06221,3.04882,3.06079,38390000.0
2009-01-12 18:00:00,3.06068,3.06308,3.05465,3.06308,50880000.0
2009-01-12 18:05:00,3.06285,3.07083,3.05842,3.06334,51510000.0
2009-01-12 18:10:00,3.06545,3.07234,3.0617,3.07234,42000000.0
2009-01-12 18:15:00,3.07279,3.07803,3.06979,3.07803,56510000.0
2009-01-12 18:20:00,3.07913,3.08788,3.07678,3.08264,43510000.0
2009-01-12 18:25:00,3.081,3.08489,3.07495,3.07911,33880000.0
2009-01-12 18:30:00,3.08038,3.08038,3.06854,3.07526,56130000.0
2009-01-12 18:35:00,3.07948,3.08798,3.07472,3.08337,48760000.0
2009-01-12 18:40:00,3.08448,3.09067,3.0789,3.08687,48250000.0
2009-01-12 18:45:00,3.08533,3.09156,3.08143,3.09084,49640000.0
2009-01-12 18:50:00,3.08966,3.09343,3.08495,3.09198,43000000.0
2009-01-12 18:55:00,3.09027,3.09813,3.08885,3.09588,48750000.0
2009-01-12 19:00:00,3.09638,3.09752,3.09035,3.09418,50750000.0
2009-01-12 19:05:00,3.09474,3.09502,3.08695,3.09124,42010000.0
2009-01-12 19:10:00,3.09062,3.09472,3.08608,3.08665,47630000.0
2009-01-12 19:15:00,3.08555,3.09129,3.08442,3.08535,59000000.0
2009-01-12 19:20:00,3.08851,3.09287,3.08426,3.09206,44880000.0
2009-01-12 19:25:00,3.09244,3.09582,3.08687,3.09455,37640000.0
2009-01-12 19:30:00,3.09427,3.0943,3.08695,3.08929,46380000.0
2009-01-12 19:35:00,3.08928,3.10787,3.08599,3.10101,38250000.0
2009-01-12 19:40:00,3.1011,3.1038,3.09708,3.10281,43880000.0
2009-01-12 19:45:00,3.10241,3.10397,3.09688,3.09857,35500000.0
2009-01-12 19:50:00,3.1004,3.1004,3.0814,3.09001,43750000.0
2009-01-12 19:55:00,3.0881,3.09181,3.08428,3.0907,58880000.0
2009-01-12 20:00:00,3.09044,3.09432,3.08692,3.09366,39500000.0
2009-01-12 20:05:00,3.09418,3.09562,3.08826,3.09364,48630000.0
2009-01-12 20:10:00,3.09174,3.09594,3.08092,3.08856,54750000.0
2009-01-12 20:15:00,3.08712,3.08954,3.07936,3.08723,38500000.0
2009-01-12 20:20:00,3.08335,3.08712,3.07798,3.07969,46750000.0
2009-01-12 20:25:00,3.08281,3.08487,3.07792,3.08258,50250000.0
2009-01-12 20:30:00,3.08297,3.08362,3.0778,3.08201,50130000.0
2009-01-12 20:35:00,3.08407,3.08571,3.08046,3.08164,46380000.0
2009-01-12 20:40:00,3.08375,3.08807,3.0798,3.08518,52760000.0
2009-01-12 20:45:00,3.08265,3.0859,3.07793,3.08227,35750000.0
2009-01-12 20:50:00,3.08058,3.08275,3.07465,3.07985,48130000.0
2009-01-12 20:55:00,3.07875,3.08384,3.0753,3.08198,47510000.0
2009-01-12 21:00:00,3.0824,3.08602,3.08074,3.08493,43130000.0
2009-01-12 21:05:00,3.08307,3.0875,3.0812,3.08664,41760000.0
2009-01-12 21:10:00,3.0847,3.09209,3.08423,3.08781,38000000.0
2009-01-12 21:15:00,3.09084,3.09096,3.08241,3.08763,36880000.0
2009-01-12 21:20:00,3.08482,3.08844,3.08257,3.08539,43010000.0
2009-01-12 21:25:00,3.08492,3.08877,3.07998,3.08877,39010000.0
2009-01-12 21:30:00,3.08918,3.09297,3.08251,3.09115,42130000.0
2009-01-12 21:35:00,3.08117,3.09229,3.08117,3.08968,43140000.0
2009-01-12 21:40:00,3.09112,3.09127,3.08261,3.08749,41500000.0
2009-01-12 21:45:00,3.08837,3.09014,3.0834,3.08488,49130000.0
2009-01-12 21:50:00,3.08584,3.09441,3.0855,3.09211,32000000.0
2009-01-12 21:55:00,3.09372,3.09505,3.08705,3.08705,46630000.0
2009-01-12 22:00:00,3.09302,3.09837,3.08684,3.09408,58770000.0
2009-01-12 22:05:00,3.09633,3.09864,3.0873,3.09265,57500000.0
2009-01-12 22:10:00,3.08921,3.09922,3.08921,3.09782,67130000.0
2009-01-12 22:15:00,3.09633,3.09857,3.09027,3.09371,47000000.0
2009-01-12 22:20:00,3.09497,3.09848,3.08929,3.09346,42000000.0
2009-01-12 22:25:00,3.09657,3.09928,3.0913,3.09322,45770000.0
2009-01-12 22:30:00,3.09102,3.09831,3.09081,3.09591,49760000.0
2009-01-12 22:35:00,3.09555,3.10105,3.09143,3.10105,49630000.0
2009-01-12 22:40:00,3.09755,3.10148,3.09023,3.09831,44010000.0
2009-01-12 22:45:00,3.0966,3.09982,3.09082,3.09494,54130000.0
2009-01-12 22:50:00,3.09404,3.09843,3.0903,3.09047,38750000.0
2009-01-12 22:55:00,3.0926,3.0984,3.08993,3.09525,48250000.0
2009-01-12 23:00:00,3.09145,3.09699,3.0856,3.0946,43750000.0
2009-01-12 23:05:00,3.09236,3.0978,3.08475,3.08976,37510000.0
2009-01-12 23:10:00,3.0876,3.08963,3.08205,3.0848,44380000.0
2009-01-12 23:15:00,3.08717,3.08954,3.08404,3.08921,47250000.0
2009-01-12 23:20:00,3.0869,3.08997,3.08123,3.08913,32250000.0
2009-01-12 23:25:00,3.08949,3.0907,3.0842,3.08897,42630000.0
2009-01-12 23:30:00,3.08232,3.0916,3.08232,3.0916,38150000.0
2009-01-12 23:35:00,3.09041,3.09285,3.08803,3.09236,40520000.0
2009-01-12 23:40:00,3.08985,3.09274,3.08844,3.09178,39500000.0
2009-01-12 23:45:00,3.08989,3.09431,3.08614,3.09091,36010000.0
2009-01-12 23:50:00,3.09164,3.09237,3.08513,3.09214,40630000.0
2009-01-12 23:55:00,3.09096,3.09289,3.08661,3.0925,39500000.0
2009-01-13 00:00:00,3.09223,3.0936,3.08734,3.09201,41500000.0
2009-01-13 00:05:00,3.09101,3.09194,3.08657,3.08977,39250000.0
2009-01-13 00:10:00,3.09208,3.09274,3.08603,3.08941,45010000.0
2009-01-13 00:15:00,3.0927,3.09328,3.08765,3.09188,44380000.0
2009-01-13 00:20:00,3.09113,3.09219,3.08583,3.08847,39260000.0
2009-01-13 00:25:00,3.08841,3.09272,3.08555,3.08942,38880000.0
2009-01-13 00:30:00,3.09187,3.09264,3.08685,3.08874,45250000.0
2009-01-13 00:35:00,3.08975,3.09179,3.0856,3.09179,51760000.0
2009-01-13 00:40:00,3.09074,3.09162,3.08563,3.08917,40880000.0
2009-01-13 00:45:00,3.08781,3.09091,3.08484,3.09048,36010000.0
2009-01-13 00:50:00,3.08855,3.09166,3.085,3.08959,47020000.0
2009-01-13 00:55:00,3.09005,3.09131,3.0857,3.08874,14500000.0
2009-01-13 01:00:00,3.08614,3.09381,3.08614,3.09311,38640000.0
2009-01-13 01:05:00,3.08752,3.09299,3.08752,3.09118,26250000.0
2009-01-13 01:10:00,3.09028,3.09396,3.08737,3.09018,47380000.0
2009-01-13 01:15:00,3.0905,3.09261,3.08835,3.09216,31000000.0
2009-01-13 01:20:00,3.09146,3.09337,3.08877,3.09318,35380000.0
2009-01-13 01:25:00,3.09047,3.09247,3.08635,3.08635,47380000.0
2009-01-13 01:30:00,3.08744,3.09377,3.08462,3.08984,61130000.0
2009-01-13 01:35:00,3.09168,3.09338,3.088,3.09056,38750000.0
2009-01-13 01:40:00,3.08964,3.09331,3.08865,3.09226,41260000.0
2009-01-13 01:45:00,3.09038,3.09437,3.08719,3.09196,36630000.0
2009-01-13 01:50:00,3.09139,3.09564,3.08928,3.09313,37750000.0
2009-01-13 01:55:00,3.09351,3.09426,3.08839,3.09251,33500000.0
2009-01-13 02:00:00,3.09243,3.09448,3.08945,3.09111,45130000.0
2009-01-13 02:05:00,3.09302,3.09548,3.08896,3.09034,38500000.0
2009-01-13 02:10:00,3.09523,3.09545,3.08623,3.09173,50890000.0
2009-01-13 02:15:00,3.09406,3.0961,3.08749,3.09451,49000000.0
2009-01-13 02:20:00,3.09511,3.10226,3.09035,3.10098,47250000.0
2009-01-13 02:25:00,3.09896,3.10105,3.09574,3.09812,41760000.0
2009-01-13 02:30:00,3.09621,3.09869,3.09254,3.0953,56510000.0
2009-01-13 02:35:00,3.09435,3.09873,3.09122,3.09249,41010000.0
2009-01-13 02:40:00,3.09482,3.09824,3.0905,3.09749,46010000.0
2009-01-13 02:45:00,3.09587,3.10077,3.09248,3.09957,47000000.0
2009-01-13 02:50:00,3.09969,3.10171,3.09439,3.09669,36250000.0
2009-01-13 02:55:00,3.10016,3.10406,3.09639,3.10406,48010000.0
2009-01-13 03:00:00,3.10281,3.10464,3.09932,3.10183,45250000.0
2009-01-13 03:05:00,3.1042,3.10516,3.09745,3.1033,49630000.0
2009-01-13 03:10:00,3.10123,3.10473,3.09676,3.10123,49130000.0
2009-01-13 03:15:00,3.10352,3.10503,3.09834,3.10159,52130000.0
2009-01-13 03:20:00,3.10478,3.10494,3.09819,3.10003,44130000.0
2009-01-13 03:25:00,3.10391,3.10423,3.09879,3.10063,41880000.0
2009-01-13 03:30:00,3.10088,3.10227,3.09651,3.0987,50500000.0
2009-01-13 03:35:00,3.1015,3.10177,3.09709,3.10051,47510000.0
2009-01-13 03:40:00,3.09801,3.10179,3.095,3.09767,39390000.0
2009-01-13 03:45:00,3.09747,3.09954,3.09359,3.09793,38880000.0
2009-01-13 03:50:00,3.09331,3.09893,3.09302,3.0972,42250000.0
2009-01-13 03:55:00,3.0968,3.10048,3.09445,3.09969,39510000.0
2009-01-13 04:00:00,3.09905,3.10183,3.09675,3.09694,35250000.0
2009-01-13 04:05:00,3.09975,3.10302,3.09667,3.10145,43750000.0
2009-01-13 04:10:00,3.0978,3.10637,3.0978,3.10203,52380000.0
2009-01-13 04:15:00,3.10366,3.10366,3.09663,3.0979,46380000.0
2009-01-13 04:20:00,3.09914,3.10026,3.09479,3.09726,48880000.0
2009-01-13 04:25:00,3.09938,3.10094,3.09541,3.10023,44500000.0
2009-01-13 04:30:00,3.09574,3.10144,3.09302,3.09599,34880000.0
2009-01-13 04:35:00,3.1011,3.1011,3.09414,3.09577,39880000.0
2009-01-13 04:40:00,3.10069,3.10191,3.0956,3.09926,50630000.0
2009-01-13 04:45:00,3.10059,3.10139,3.09494,3.09904,43750000.0
2009-01-13 04:50:00,3.09919,3.10053,3.09357,3.10001,39130000.0
2009-01-13 04:55:00,3.0972,3.1005,3.09561,3.09793,40630000.0
2009-01-13 05:00:00,3.1003,3.10065,3.09676,3.09743,51390000.0
2009-01-13 05:05:00,3.10023,3.10045,3.0935,3.09712,52130000.0
2009-01-13 05:10:00,3.09815,3.10014,3.09397,3.09889,42510000.0
2009-01-13 05:15:00,3.09651,3.0995,3.09346,3.0968,41750000.0
2009-01-13 05:20:00,3.09618,3.10059,3.09285,3.09479,51880000.0
2009-01-13 05:25:00,3.09501,3.09868,3.09088,3.09551,44380000.0
2009-01-13 05:30:00,3.09756,3.09922,3.09143,3.09768,34250000.0
2009-01-13 05:35:00,3.09788,3.10035,3.09139,3.09829,45260000.0
2009-01-13 05:40:00,3.09752,3.10293,3.09303,3.10233,41250000.0
2009-01-13 05:45:00,3.10442,3.10682,3.10146,3.10146,44630000.0
2009-01-13 05:50:00,3.10359,3.10721,3.10096,3.10594,45880000.0
2009-01-13 05:55:00,3.10523,3.1087,3.10179,3.1072,41130000.0
2009-01-13 06:00:00,3.10423,3.11116,3.10073,3.10073,42750000.0
2009-01-13 06:05:00,3.10821,3.11212,3.09899,3.10974,50630000.0
2009-01-13 06:10:00,3.10987,3.11214,3.1049,3.10607,42630000.0
2009-01-13 06:15:00,3.10878,3.11099,3.10472,3.1052,42880000.0
2009-01-13 06:20:00,3.1075,3.10941,3.10158,3.10526,50390000.0
2009-01-13 06:25:00,3.10657,3.11197,3.10341,3.10918,48010000.0
2009-01-13 06:30:00,3.10787,3.10954,3.10016,3.10536,44250000.0
2009-01-13 06:35:00,3.10514,3.11023,3.10424,3.10951,50760000.0
2009-01-13 06:40:00,3.109,3.11023,3.1038,3.10984,47760000.0
2009-01-13 06:45:00,3.10839,3.10899,3.10141,3.10797,48130000.0
2009-01-13 06:50:00,3.10611,3.11114,3.10217,3.10959,38130000.0
2009-01-13 06:55:00,3.10707,3.11058,3.09985,3.10406,48750000.0
2009-01-13 07:00:00,3.10348,3.10858,3.10104,3.1062,43140000.0
2009-01-13 07:05:00,3.10424,3.10845,3.10261,3.10686,51880000.0
2009-01-13 07:10:00,3.10461,3.10799,3.09935,3.10772,41750000.0
2009-01-13 07:15:00,3.10596,3.1103,3.10144,3.10661,42640000.0
2009-01-13 07:20:00,3.10293,3.10865,3.09929,3.10288,55880000.0
2009-01-13 07:25:00,3.10721,3.10983,3.10079,3.10945,60130000.0
2009-01-13 07:30:00,3.10956,3.11053,3.10228,3.10778,44250000.0
2009-01-13 07:35:00,3.10372,3.11098,3.10248,3.10923,49260000.0
2009-01-13 07:40:00,3.10616,3.11981,3.10477,3.11499,46260000.0
2009-01-13 07:45:00,3.11193,3.12006,3.1101,3.11196,38250000.0
2009-01-13 07:50:00,3.11366,3.12151,3.1095,3.11949,42640000.0
2009-01-13 07:55:00,3.1198,3.12875,3.11477,3.12222,58500000.0
2009-01-13 08:00:00,3.12197,3.12216,3.11437,3.11775,50000000.0
2009-01-13 08:05:00,3.1186,3.12205,3.11351,3.12117,42510000.0
2009-01-13 08:10:00,3.11518,3.12146,3.11132,3.116,46880000.0
2009-01-13 08:15:00,3.11496,3.11952,3.11274,3.11699,42390000.0
2009-01-13 08:20:00,3.11466,3.11891,3.11185,3.1172,45630000.0
2009-01-13 08:25:00,3.11509,3.12364,3.11274,3.12213,42500000.0
2009-01-13 08:30:00,3.12267,3.12267,3.1124,3.11439,45260000.0
2009-01-13 08:35:00,3.11804,3.1209,3.11448,3.11735,46880000.0
2009-01-13 08:40:00,3.11674,3.12267,3.1152,3.11812,45270000.0
2009-01-13 08:45:00,3.11951,3.1211,3.11383,3.11881,49130000.0
2009-01-13 08:50:00,3.11884,3.12152,3.11546,3.11736,49390000.0
2009-01-13 08:55:00,3.11923,3.12375,3.11328,3.12171,45380000.0
2009-01-13 09:00:00,3.12392,3.12692,3.11435,3.12292,45250000.0
2009-01-13 09:05:00,3.12057,3.12898,3.11939,3.12703,42010000.0
2009-01-13 09:10:00,3.12477,3.12906,3.11757,3.12313,34380000.0
2009-01-13 09:15:00,3.12198,3.12833,3.11797,3.12373,42880000.0
2009-01-13 09:20:00,3.12431,3.13086,3.1219,3.12762,50380000.0
2009-01-13 09:25:00,3.12907,3.13515,3.12717,3.13115,52130000.0
2009-01-13 09:30:00,3.13281,3.13713,3.12684,3.13277,41630000.0
2009-01-13 09:35:00,3.12864,3.13202,3.11778,3.11803,45010000.0
2009-01-13 09:40:00,3.1168,3.12281,3.11222,3.11884,51000000.0
2009-01-13 09:45:00,3.11622,3.11989,3.11162,3.11425,39140000.0
2009-01-13 09:50:00,3.11572,3.11631,3.10521,3.10836,38250000.0
2009-01-13 09:55:00,3.10808,3.11653,3.10533,3.10956,52630000.0
2009-01-13 10:00:00,3.11207,3.11547,3.10491,3.10491,62880000.0
2009-01-13 10:05:00,3.10784,3.11154,3.09257,3.09647,51010000.0
2009-01-13 10:10:00,3.09862,3.10362,3.09514,3.10043,40500000.0
2009-01-13 10:15:00,3.10078,3.10377,3.09334,3.1037,35880000.0
2009-01-13 10:20:00,3.10138,3.10681,3.09821,3.10478,39630000.0
2009-01-13 10:25:00,3.10682,3.11122,3.10349,3.10629,44880000.0
2009-01-13 10:30:00,3.10534,3.11594,3.1036,3.11365,43500000.0
2009-01-13 10:35:00,3.11325,3.12315,3.11166,3.12075,46010000.0
2009-01-13 10:40:00,3.1219,3.1235,3.10898,3.11208,47390000.0
2009-01-13 10:45:00,3.1146,3.12595,3.11039,3.12091,52510000.0
2009-01-13 10:50:00,3.11871,3.12742,3.11748,3.12577,41510000.0
2009-01-13 10:55:00,3.12744,3.12822,3.12106,3.12675,48380000.0
2009-01-13 11:00:00,3.12516,3.12798,3.11628,3.12106,41630000.0
2009-01-13 11:05:00,3.12009,3.12484,3.11711,3.11968,52380000.0
2009-01-13 11:10:00,3.12135,3.12413,3.11519,3.11932,49130000.0
2009-01-13 11:15:00,3.12091,3.12673,3.11943,3.12627,43380000.0
2009-01-13 11:20:00,3.12214,3.1261,3.11502,3.12034,53260000.0
2009-01-13 11:25:00,3.11993,3.12303,3.11399,3.11846,47130000.0
2009-01-13 11:30:00,3.12379,3.13306,3.12004,3.13306,43380000.0
2009-01-13 11:35:00,3.1284,3.13594,3.12807,3.13259,40500000.0
2009-01-13 11:40:00,3.13342,3.13705,3.11883,3.12197,52000000.0
2009-01-13 11:45:00,3.12065,3.12679,3.11628,3.12225,51750000.0
2009-01-13 11:50:00,3.11817,3.12134,3.11084,3.11545,43380000.0
2009-01-13 11:55:00,3.11713,3.11713,3.10666,3.10848,41630000.0
2009-01-13 12:00:00,3.10963,3.11335,3.09688,3.1019,48130000.0
2009-01-13 12:05:00,3.10041,3.10992,3.10041,3.10664,43890000.0
2009-01-13 12:10:00,3.11076,3.11243,3.1051,3.10946,44250000.0
2009-01-13 12:15:00,3.105,3.10816,3.09944,3.10737,40500000.0
2009-01-13 12:20:00,3.10247,3.10661,3.09767,3.10131,49250000.0
2009-01-13 12:25:00,3.10076,3.10557,3.09174,3.09174,42140000.0
2009-01-13 12:30:00,3.09777,3.10052,3.09128,3.0963,38890000.0
2009-01-13 12:35:00,3.09714,3.10246,3.09028,3.10018,52750000.0
2009-01-13 12:40:00,3.09677,3.10103,3.08876,3.09284,46750000.0
2009-01-13 12:45:00,3.0965,3.11069,3.09356,3.11069,45880000.0
2009-01-13 12:50:00,3.11067,3.11778,3.10647,3.11671,56260000.0
2009-01-13 12:55:00,3.11424,3.12374,3.11372,3.11677,51250000.0
2009-01-13 13:00:00,3.11978,3.12193,3.1133,3.11811,47760000.0
2009-01-13 13:05:00,3.11538,3.11944,3.114,3.11711,45130000.0
2009-01-13 13:10:00,3.11811,3.12399,3.11316,3.1232,53380000.0
2009-01-13 13:15:00,3.12419,3.12718,3.11669,3.12348,42750000.0
2009-01-13 13:20:00,3.12365,3.12998,3.12181,3.12998,57250000.0
2009-01-13 13:25:00,3.12628,3.13066,3.12085,3.12123,53760000.0
2009-01-13 13:30:00,3.11913,3.12599,3.11305,3.12328,48630000.0
2009-01-13 13:35:00,3.12325,3.12643,3.11634,3.11781,43250000.0
2009-01-13 13:40:00,3.12145,3.12277,3.11355,3.11554,64000000.0
2009-01-13 13:45:00,3.11897,3.1307,3.11594,3.12712,39000000.0
2009-01-13 13:50:00,3.12446,3.13058,3.12156,3.12701,39750000.0
2009-01-13 13:55:00,3.12557,3.12847,3.11427,3.11427,42880000.0
2009-01-13 14:00:00,3.12242,3.1229,3.11131,3.11298,44630000.0
2009-01-13 14:05:00,3.10993,3.11612,3.10445,3.10648,48250000.0
2009-01-13 14:10:00,3.1066,3.10717,3.09984,3.09984,41500000.0
2009-01-13 14:15:00,3.10401,3.10896,3.1029,3.10497,44750000.0
2009-01-13 14:20:00,3.10457,3.11676,3.10457,3.1141,43750000.0
2009-01-13 14:25:00,3.11792,3.11853,3.10905,3.11853,43510000.0
2009-01-13 14:30:00,3.11837,3.12511,3.11115,3.12306,46000000.0
2009-01-13 14:35:00,3.12242,3.13101,3.12053,3.12595,43880000.0
2009-01-13 14:40:00,3.12792,3.13329,3.12311,3.13268,43510000.0
2009-01-13 14:45:00,3.13099,3.13685,3.12662,3.12965,46880000.0
2009-01-13 14:50:00,3.12766,3.13096,3.11785,3.12362,59250000.0
2009-01-13 14:55:00,3.12424,3.12587,3.11515,3.12079,47640000.0
2009-01-13 15:00:00,3.11736,3.12159,3.11073,3.11358,54630000.0
2009-01-13 15:05:00,3.1181,3.12115,3.11301,3.12115,50000000.0
2009-01-13 15:10:00,3.12082,3.12198,3.1143,3.11509,44000000.0
2009-01-13 15:15:00,3.11877,3.12751,3.11636,3.12258,50130000.0
2009-01-13 15:20:00,3.12505,3.12797,3.11549,3.11967,45250000.0
2009-01-13 15:25:00,3.11945,3.12215,3.11133,3.11642,41750000.0
2009-01-13 15:30:00,3.11714,3.12194,3.11442,3.11978,41750000.0
2009-01-13 15:35:00,3.11657,3.11784,3.10334,3.10676,42890000.0
2009-01-13 15:40:00,3.10779,3.11598,3.10011,3.10942,38010000.0
2009-01-13 15:45:00,3.11333,3.11777,3.10925,3.11738,46500000.0
2009-01-13 15:50:00,3.11832,3.12561,3.11146,3.12263,43630000.0
2009-01-13 15:55:00,3.12362,3.12476,3.11758,3.12436,41880000.0
2009-01-13 16:00:00,3.12335,3.12623,3.11628,3.11833,47500000.0
2009-01-13 16:05:00,3.11867,3.11995,3.11369,3.11665,38130000.0
2009-01-13 16:10:00,3.11526,3.12045,3.11205,3.11828,47630000.0
2009-01-13 16:15:00,3.11574,3.11885,3.10878,3.10945,45630000.0
2009-01-13 16:20:00,3.11013,3.11862,3.11007,3.1155,44880000.0
2009-01-13 16:25:00,3.119,3.12169,3.11227,3.11877,46390000.0
2009-01-13 16:30:00,3.11704,3.12223,3.11308,3.11823,44140000.0
2009-01-13 16:35:00,3.11923,3.12143,3.11131,3.11877,44250000.0
2009-01-13 16:40:00,3.11886,3.12128,3.10874,3.11252,44880000.0
2009-01-13 16:45:00,3.11249,3.11249,3.09199,3.09695,43390000.0
2009-01-13 16:50:00,3.09805,3.09805,3.0844,3.08748,40000000.0
2009-01-13 16:55:00,3.09099,3.09517,3.08369,3.09512,49630000.0
2009-01-13 17:00:00,3.09697,3.10191,3.09012,3.10122,45630000.0
2009-01-13 17:05:00,3.10327,3.11346,3.09615,3.11304,53630000.0
2009-01-13 17:10:00,3.10815,3.11322,3.10449,3.10566,37750000.0
2009-01-13 17:15:00,3.11127,3.11127,3.10225,3.10809,42510000.0
2009-01-13 17:20:00,3.11062,3.11313,3.10678,3.11251,51000000.0
2009-01-13 17:25:00,3.11349,3.1147,3.10738,3.1147,36880000.0
2009-01-13 17:30:00,3.11392,3.12134,3.11104,3.11769,41630000.0
2009-01-13 17:35:00,3.11726,3.12888,3.11726,3.12741,40510000.0
2009-01-13 17:40:00,3.12919,3.13248,3.12461,3.13077,41510000.0
2009-01-13 17:45:00,3.1322,3.13735,3.12704,3.13111,47250000.0
2009-01-13 17:50:00,3.1326,3.13763,3.13078,3.13521,52130000.0
2009-01-13 17:55:00,3.13628,3.14186,3.13405,3.14186,45130000.0
2009-01-13 18:00:00,3.13994,3.14143,3.13254,3.13999,48270000.0
2009-01-13 18:05:00,3.14154,3.14484,3.13366,3.14177,47630000.0
2009-01-13 18:10:00,3.14055,3.14616,3.13996,3.14312,39760000.0
2009-01-13 18:15:00,3.14519,3.14646,3.13913,3.14612,58250000.0
2009-01-13 18:20:00,3.14496,3.15085,3.14385,3.14929,44880000.0
2009-01-13 18:25:00,3.14722,3.15017,3.14227,3.14722,32380000.0
2009-01-13 18:30:00,3.14872,3.15126,3.14145,3.14319,58760000.0
2009-01-13 18:35:00,3.14789,3.14789,3.13934,3.14402,46510000.0
2009-01-13 18:40:00,3.14525,3.14774,3.13972,3.145,46380000.0
2009-01-13 18:45:00,3.14295,3.14887,3.1382,3.14832,44000000.0
2009-01-13 18:50:00,3.14746,3.14764,3.14086,3.14375,57380000.0
2009-01-13 18:55:00,3.14306,3.14804,3.14031,3.14599,48250000.0
2009-01-13 19:00:00,3.14553,3.14914,3.14023,3.14742,42010000.0
2009-01-13 19:05:00,3.14772,3.15195,3.14399,3.15137,44880000.0
2009-01-13 19:10:00,3.15286,3.15414,3.14852,3.14976,37260000.0
2009-01-13 19:15:00,3.14825,3.15295,3.14588,3.14588,67010000.0
2009-01-13 19:20:00,3.15065,3.15124,3.14205,3.1484,43880000.0
2009-01-13 19:25:00,3.14642,3.14867,3.14181,3.14718,46390000.0
2009-01-13 19:30:00,3.14495,3.14873,3.14065,3.14566,47890000.0
2009-01-13 19:35:00,3.14516,3.14731,3.14091,3.14531,35880000.0
2009-01-13 19:40:00,3.14467,3.14548,3.13854,3.14224,38250000.0
2009-01-13 19:45:00,3.14102,3.14517,3.13894,3.13959,38000000.0
2009-01-13 19:50:00,3.14207,3.14273,3.13571,3.14167,44900000.0
2009-01-13 19:55:00,3.14102,3.14301,3.13654,3.14021,59380000.0
2009-01-13 20:00:00,3.14144,3.14154,3.13721,3.1395,45880000.0
2009-01-13 20:05:00,3.13968,3.14046,3.13189,3.14003,54130000.0
2009-01-13 20:10:00,3.13972,3.14147,3.13364,3.13755,47250000.0
2009-01-13 20:15:00,3.13715,3.14285,3.13409,3.1399,37510000.0
2009-01-13 20:20:00,3.13861,3.14583,3.13861,3.1432,56130000.0
2009-01-13 20:25:00,3.14274,3.14706,3.13873,3.14631,47630000.0
2009-01-13 20:30:00,3.14473,3.14712,3.13943,3.14562,49270000.0
2009-01-13 20:35:00,3.14386,3.14996,3.14339,3.14516,41520000.0
2009-01-13 20:40:00,3.14446,3.14992,3.1407,3.14895,58630000.0
2009-01-13 20:45:00,3.14747,3.151,3.14471,3.14762,35760000.0
2009-01-13 20:50:00,3.14847,3.15328,3.14528,3.15033,49510000.0
2009-01-13 20:55:00,3.15119,3.15725,3.14809,3.15575,53010000.0
2009-01-13 21:00:00,3.15795,3.16286,3.1526,3.16171,43380000.0
2009-01-13 21:05:00,3.15868,3.16047,3.15379,3.15626,45250000.0
2009-01-13 21:10:00,3.15386,3.16069,3.15351,3.15539,40000000.0
2009-01-13 21:15:00,3.15994,3.16096,3.15347,3.15671,38000000.0
2009-01-13 21:20:00,3.15512,3.15772,3.15155,3.1532,44260000.0
2009-01-13 21:25:00,3.15502,3.15585,3.14871,3.15317,38760000.0
2009-01-13 21:30:00,3.15352,3.15355,3.14694,3.15072,46000000.0
2009-01-13 21:35:00,3.14432,3.15224,3.14432,3.14769,41630000.0
2009-01-13 21:40:00,3.14886,3.15142,3.14394,3.14907,40640000.0
2009-01-13 21:45:00,3.14821,3.14957,3.13479,3.13479,45380000.0
2009-01-13 21:50:00,3.13948,3.14708,3.1361,3.141,34250000.0
2009-01-13 21:55:00,3.1422,3.14984,3.13843,3.14103,48250000.0
2009-01-13 22:00:00,3.14431,3.15237,3.14068,3.14434,63880000.0
2009-01-13 22:05:00,3.14487,3.14896,3.14066,3.1454,50140000.0
2009-01-13 22:10:00,3.1418,3.1477,3.1397,3.14554,70250000.0
2009-01-13 22:15:00,3.1457,3.1477,3.14027,3.14325,43130000.0
2009-01-13 22:20:00,3.14434,3.14854,3.14063,3.14246,38000000.0
2009-01-13 22:25:00,3.14487,3.14594,3.13945,3.14126,52380000.0
2009-01-13 22:30:00,3.14114,3.14363,3.13566,3.13973,50880000.0
2009-01-13 22:35:00,3.13955,3.14173,3.13309,3.13819,46500000.0
2009-01-13 22:40:00,3.13683,3.13851,3.13143,3.13595,43250000.0
2009-01-13 22:45:00,3.13506,3.13852,3.13096,3.13635,45500000.0
2009-01-13 22:50:00,3.13483,3.13789,3.13228,3.13228,42140000.0
2009-01-13 22:55:00,3.13479,3.14372,3.13179,3.13967,47260000.0
2009-01-13 23:00:00,3.13803,3.13936,3.13101,3.13255,39750000.0
2009-01-13 23:05:00,3.13153,3.13427,3.12887,3.13228,44890000.0
2009-01-13 23:10:00,3.13151,3.1343,3.12969,3.1328,45390000.0
2009-01-13 23:15:00,3.13262,3.13292,3.12589,3.13251,37750000.0
2009-01-13 23:20:00,3.13107,3.13539,3.12734,3.13308,42000000.0
2009-01-13 23:25:00,3.13368,3.13368,3.1263,3.13244,40130000.0
2009-01-13 23:30:00,3.12777,3.13333,3.12777,3.12813,37250000.0
2009-01-13 23:35:00,3.12966,3.13273,3.12574,3.13101,50010000.0
2009-01-13 23:40:00,3.13334,3.13455,3.12773,3.13326,42260000.0
2009-01-13 23:45:00,3.13247,3.13325,3.12603,3.13203,42250000.0
2009-01-13 23:50:00,3.1309,3.13298,3.12651,3.13155,41630000.0
2009-01-13 23:55:00,3.12992,3.13439,3.12658,3.1333,38500000.0
2009-01-14 00:00:00,3.13203,3.1413,3.13203,3.13695,39380000.0
2009-01-14 00:05:00,3.14071,3.14252,3.13484,3.14194,42500000.0
2009-01-14 00:10:00,3.13981,3.14242,3.13722,3.14126,48750000.0
2009-01-14 00:15:00,3.14028,3.14221,3.13647,3.13966,46010000.0
2009-01-14 00:20:00,3.13997,3.14283,3.13447,3.13818,38880000.0
2009-01-14 00:25:00,3.14031,3.14344,3.13653,3.14033,41250000.0
2009-01-14 00:30:00,3.14097,3.14329,3.13699,3.14095,36630000.0
2009-01-14 00:35:00,3.14336,3.14423,3.13951,3.14387,41630000.0
2009-01-14 00:40:00,3.14465,3.14465,3.13823,3.1427,41630000.0
2009-01-14 00:45:00,3.14276,3.14411,3.13962,3.14311,33380000.0
2009-01-14 00:50:00,3.14437,3.14446,3.13639,3.14208,38380000.0
2009-01-14 00:55:00,3.13957,3.14266,3.13433,3.13976,34630000.0
2009-01-14 01:00:00,3.13242,3.14096,3.13242,3.14096,40630000.0
2009-01-14 01:05:00,3.13828,3.14202,3.1352,3.13883,29130000.0
2009-01-14 01:10:00,3.13687,3.14177,3.13554,3.13877,51130000.0
2009-01-14 01:15:00,3.13791,3.14189,3.13584,3.14142,33000000.0
2009-01-14 01:20:00,3.13811,3.14072,3.13557,3.13943,36130000.0
2009-01-14 01:25:00,3.13932,3.14016,3.132,3.13545,54000000.0
2009-01-14 01:30:00,3.13277,3.14004,3.12877,3.13334,56130000.0
2009-01-14 01:35:00,3.13433,3.13854,3.13302,3.13854,32500000.0
2009-01-14 01:40:00,3.13318,3.14039,3.13318,3.1355,38130000.0
2009-01-14 01:45:00,3.1395,3.14009,3.13393,3.13832,38760000.0
2009-01-14 01:50:00,3.1374,3.13997,3.13254,3.13581,37880000.0
2009-01-14 01:55:00,3.13763,3.13763,3.12999,3.13639,32250000.0
2009-01-14 02:00:00,3.13317,3.13433,3.12807,3.12816,44130000.0
2009-01-14 02:05:00,3.13362,3.13362,3.12778,3.12778,40640000.0
2009-01-14 02:10:00,3.13155,3.1329,3.12515,3.12844,52630000.0
2009-01-14 02:15:00,3.13183,3.13183,3.12327,3.12599,54640000.0
2009-01-14 02:20:00,3.12917,3.13045,3.12143,3.13045,46000000.0
2009-01-14 02:25:00,3.12947,3.12947,3.12306,3.12642,39380000.0
2009-01-14 02:30:00,3.12977,3.1314,3.12232,3.12979,56750000.0
2009-01-14 02:35:00,3.12556,3.13161,3.12556,3.12861,29000000.0
2009-01-14 02:40:00,3.1323,3.13479,3.12502,3.13264,48760000.0
2009-01-14 02:45:00,3.13144,3.13346,3.1247,3.13167,49260000.0
2009-01-14 02:50:00,3.13179,3.13252,3.12608,3.13067,31000000.0
2009-01-14 02:55:00,3.12947,3.1323,3.12613,3.12902,47630000.0
2009-01-14 03:00:00,3.1297,3.13165,3.11915,3.12019,57630000.0
2009-01-14 03:05:00,3.12022,3.12057,3.11407,3.12042,46630000.0
2009-01-14 03:10:00,3.11687,3.12166,3.11514,3.11998,48390000.0
2009-01-14 03:15:00,3.11873,3.12118,3.11483,3.11604,41630000.0
2009-01-14 03:20:00,3.12098,3.12283,3.11317,3.11443,46260000.0
2009-01-14 03:25:00,3.11713,3.11812,3.11224,3.11668,42500000.0
2009-01-14 03:30:00,3.11434,3.11739,3.11053,3.11611,46750000.0
2009-01-14 03:35:00,3.11553,3.11795,3.11146,3.11381,47630000.0
2009-01-14 03:40:00,3.1108,3.1191,3.1108,3.11565,39500000.0
2009-01-14 03:45:00,3.11525,3.11926,3.11404,3.11773,36630000.0
2009-01-14 03:50:00,3.11409,3.11819,3.11156,3.11461,42260000.0
2009-01-14 03:55:00,3.11606,3.11824,3.11221,3.11769,40760000.0
2009-01-14 04:00:00,3.11688,3.11963,3.11044,3.11479,41010000.0
2009-01-14 04:05:00,3.11879,3.11885,3.11305,3.11642,37500000.0
2009-01-14 04:10:00,3.11309,3.11985,3.11309,3.11888,45630000.0
2009-01-14 04:15:00,3.11951,3.11951,3.11365,3.11638,36510000.0
2009-01-14 04:20:00,3.11681,3.11877,3.11235,3.11544,40380000.0
2009-01-14 04:25:00,3.11613,3.11816,3.11256,3.11609,40380000.0
2009-01-14 04:30:00,3.11576,3.11882,3.11101,3.11152,47130000.0
2009-01-14 04:35:00,3.11777,3.11813,3.11166,3.11359,43130000.0
2009-01-14 04:40:00,3.1184,3.12086,3.11377,3.12023,42880000.0
2009-01-14 04:45:00,3.11957,3.12049,3.11575,3.11681,35880000.0
2009-01-14 04:50:00,3.11798,3.11945,3.11335,3.11705,41010000.0
2009-01-14 04:55:00,3.11755,3.11775,3.10923,3.1127,46390000.0
2009-01-14 05:00:00,3.11006,3.11247,3.10645,3.10732,48260000.0
2009-01-14 05:05:00,3.10981,3.11568,3.10344,3.11122,54880000.0
2009-01-14 05:10:00,3.11141,3.11179,3.10572,3.10834,41130000.0
2009-01-14 05:15:00,3.10834,3.11081,3.10453,3.10909,54890000.0
2009-01-14 05:20:00,3.10809,3.11036,3.10322,3.10681,50640000.0
2009-01-14 05:25:00,3.10825,3.11307,3.10718,3.11259,50260000.0
2009-01-14 05:30:00,3.10994,3.11319,3.10668,3.11156,39380000.0
2009-01-14 05:35:00,3.11166,3.11258,3.10542,3.11188,44000000.0
2009-01-14 05:40:00,3.11159,3.11512,3.10734,3.11381,43250000.0
2009-01-14 05:45:00,3.11277,3.11338,3.10929,3.10929,39760000.0
2009-01-14 05:50:00,3.11258,3.11543,3.1086,3.11324,44380000.0
2009-01-14 05:55:00,3.1144,3.11619,3.10981,3.11457,40250000.0
2009-01-14 06:00:00,3.11006,3.11508,3.10829,3.10866,52750000.0
2009-01-14 06:05:00,3.11402,3.1145,3.10836,3.11263,48000000.0
2009-01-14 06:10:00,3.11163,3.11325,3.10807,3.11227,43500000.0
2009-01-14 06:15:00,3.11078,3.11456,3.1078,3.11157,49750000.0
2009-01-14 06:20:00,3.11078,3.11376,3.10681,3.10932,53500000.0
2009-01-14 06:25:00,3.11316,3.11322,3.10714,3.11085,48760000.0
2009-01-14 06:30:00,3.1122,3.11523,3.10957,3.11048,42130000.0
2009-01-14 06:35:00,3.11272,3.11462,3.10831,3.11462,49630000.0
2009-01-14 06:40:00,3.11378,3.11437,3.10927,3.11374,43250000.0
2009-01-14 06:45:00,3.11356,3.11425,3.10726,3.11269,54510000.0
2009-01-14 06:50:00,3.11018,3.11555,3.10762,3.11186,46510000.0
2009-01-14 06:55:00,3.11307,3.1152,3.10868,3.1145,53380000.0
2009-01-14 07:00:00,3.11156,3.11448,3.10898,3.11287,42880000.0
2009-01-14 07:05:00,3.1086,3.11515,3.1086,3.11191,41760000.0
2009-01-14 07:10:00,3.11092,3.11345,3.10844,3.11043,42390000.0
2009-01-14 07:15:00,3.11055,3.11226,3.10516,3.10659,51750000.0
2009-01-14 07:20:00,3.10956,3.11208,3.10051,3.10122,59260000.0
2009-01-14 07:25:00,3.10485,3.11693,3.10188,3.11592,58630000.0
2009-01-14 07:30:00,3.11422,3.11744,3.10877,3.10877,51140000.0
2009-01-14 07:35:00,3.10694,3.10926,3.10223,3.10727,50140000.0
2009-01-14 07:40:00,3.10767,3.10943,3.10175,3.10575,48130000.0
2009-01-14 07:45:00,3.10404,3.1099,3.10133,3.10375,47250000.0
2009-01-14 07:50:00,3.10793,3.11057,3.10316,3.10953,40000000.0
2009-01-14 07:55:00,3.10464,3.10741,3.09889,3.10475,45000000.0
2009-01-14 08:00:00,3.10432,3.10951,3.09676,3.09936,49380000.0
2009-01-14 08:05:00,3.09866,3.1017,3.08984,3.0975,44880000.0
2009-01-14 08:10:00,3.09496,3.09824,3.08636,3.09798,46640000.0
2009-01-14 08:15:00,3.09873,3.09963,3.08731,3.08959,41760000.0
2009-01-14 08:20:00,3.09172,3.10199,3.0896,3.10056,46010000.0
2009-01-14 08:25:00,3.09709,3.10375,3.09509,3.09942,46000000.0
2009-01-14 08:30:00,3.09699,3.10298,3.09504,3.09898,54880000.0
2009-01-14 08:35:00,3.10179,3.10449,3.0985,3.09935,41260000.0
2009-01-14 08:40:00,3.09951,3.10602,3.09884,3.10266,44380000.0
2009-01-14 08:45:00,3.10362,3.10566,3.09543,3.10163,47130000.0
2009-01-14 08:50:00,3.10055,3.10202,3.0927,3.09781,43750000.0
2009-01-14 08:55:00,3.09587,3.09953,3.08896,3.09224,50630000.0
2009-01-14 09:00:00,3.09346,3.09722,3.09004,3.09685,48500000.0
2009-01-14 09:05:00,3.09512,3.10153,3.09444,3.09931,45880000.0
2009-01-14 09:10:00,3.09878,3.10815,3.09581,3.10616,41500000.0
2009-01-14 09:15:00,3.10736,3.1125,3.1028,3.10999,50380000.0
2009-01-14 09:20:00,3.11065,3.12402,3.11065,3.11932,52630000.0
2009-01-14 09:25:00,3.12011,3.12048,3.11331,3.11962,54250000.0
2009-01-14 09:30:00,3.11679,3.11798,3.10826,3.10934,41500000.0
2009-01-14 09:35:00,3.114,3.114,3.10382,3.10718,39500000.0
2009-01-14 09:40:00,3.1065,3.10725,3.08997,3.09273,48500000.0
2009-01-14 09:45:00,3.09469,3.09975,3.09202,3.09593,39000000.0
2009-01-14 09:50:00,3.09334,3.09506,3.0825,3.09383,40760000.0
2009-01-14 09:55:00,3.09122,3.09276,3.08448,3.09218,56510000.0
2009-01-14 10:00:00,3.08949,3.09962,3.08828,3.09506,59250000.0
2009-01-14 10:05:00,3.09595,3.0962,3.08638,3.08944,44130000.0
2009-01-14 10:10:00,3.09016,3.09324,3.08511,3.09198,39380000.0
2009-01-14 10:15:00,3.08677,3.09404,3.08577,3.0933,41130000.0
2009-01-14 10:20:00,3.09317,3.09615,3.08849,3.09058,44390000.0
2009-01-14 10:25:00,3.08923,3.0912,3.08211,3.08805,45250000.0
2009-01-14 10:30:00,3.08778,3.08992,3.08129,3.08788,51010000.0
2009-01-14 10:35:00,3.08877,3.0994,3.08554,3.09874,50630000.0
2009-01-14 10:40:00,3.09996,3.1119,3.0962,3.1119,46000000.0
2009-01-14 10:45:00,3.11522,3.12259,3.11358,3.12139,49000000.0
2009-01-14 10:50:00,3.12113,3.1231,3.1149,3.12132,40000000.0
2009-01-14 10:55:00,3.12001,3.1254,3.11821,3.1254,53500000.0
2009-01-14 11:00:00,3.12583,3.13313,3.12302,3.12549,45640000.0
2009-01-14 11:05:00,3.12885,3.13107,3.12062,3.12559,45010000.0
2009-01-14 11:10:00,3.12706,3.13068,3.12445,3.13025,55020000.0
2009-01-14 11:15:00,3.13113,3.1334,3.12559,3.12828,45630000.0
2009-01-14 11:20:00,3.12787,3.13,3.12177,3.12662,54130000.0
2009-01-14 11:25:00,3.12585,3.12605,3.11729,3.12113,51500000.0
2009-01-14 11:30:00,3.12067,3.12604,3.11842,3.12302,49510000.0
2009-01-14 11:35:00,3.1199,3.13296,3.11934,3.12597,40500000.0
2009-01-14 11:40:00,3.12454,3.12614,3.11779,3.12139,46880000.0
2009-01-14 11:45:00,3.12333,3.12457,3.11424,3.11895,40010000.0
2009-01-14 11:50:00,3.1205,3.12697,3.11688,3.12668,43140000.0
2009-01-14 11:55:00,3.12664,3.12746,3.11397,3.12519,46750000.0
2009-01-14 12:00:00,3.12279,3.12487,3.1088,3.11539,37500000.0
2009-01-14 12:05:00,3.11499,3.11832,3.11145,3.11761,41770000.0
2009-01-14 12:10:00,3.11873,3.12037,3.11374,3.12037,42500000.0
2009-01-14 12:15:00,3.11642,3.12028,3.11297,3.11888,46380000.0
2009-01-14 12:20:00,3.11724,3.12452,3.11342,3.12098,49130000.0
2009-01-14 12:25:00,3.12217,3.12545,3.11811,3.12108,48250000.0
2009-01-14 12:30:00,3.12145,3.12368,3.11536,3.12114,46250000.0
2009-01-14 12:35:00,3.12066,3.12493,3.11729,3.12427,38000000.0
2009-01-14 12:40:00,3.11975,3.12505,3.11468,3.11891,49010000.0
2009-01-14 12:45:00,3.12164,3.12533,3.11843,3.12405,52760000.0
2009-01-14 12:50:00,3.12365,3.12418,3.11759,3.12168,55510000.0
2009-01-14 12:55:00,3.11832,3.12297,3.11508,3.1179,48380000.0
2009-01-14 13:00:00,3.11852,3.12412,3.1145,3.1215,45500000.0
2009-01-14 13:05:00,3.11917,3.12336,3.11654,3.11654,39250000.0
2009-01-14 13:10:00,3.11882,3.12095,3.11304,3.1206,48880000.0
2009-01-14 13:15:00,3.11887,3.11996,3.11059,3.11513,40630000.0
2009-01-14 13:20:00,3.10843,3.11576,3.10606,3.11371,48510000.0
2009-01-14 13:25:00,3.11363,3.12092,3.10917,3.11478,51510000.0
2009-01-14 13:30:00,3.11329,3.11701,3.10503,3.1165,47130000.0
2009-01-14 13:35:00,3.11539,3.11736,3.11056,3.11521,43630000.0
2009-01-14 13:40:00,3.11459,3.11987,3.10842,3.11643,52260000.0
2009-01-14 13:45:00,3.11827,3.124,3.11625,3.12269,45750000.0
2009-01-14 13:50:00,3.12082,3.12697,3.11806,3.12389,41130000.0
2009-01-14 13:55:00,3.12552,3.12859,3.12123,3.12123,41760000.0
2009-01-14 14:00:00,3.12426,3.12781,3.11948,3.12203,43260000.0
2009-01-14 14:05:00,3.11916,3.12284,3.11429,3.12066,48880000.0
2009-01-14 14:10:00,3.12048,3.12376,3.11733,3.11835,43000000.0
2009-01-14 14:15:00,3.12085,3.12556,3.11932,3.12011,41010000.0
2009-01-14 14:20:00,3.11827,3.12464,3.11721,3.12136,39630000.0
2009-01-14 14:25:00,3.12352,3.13005,3.11437,3.12835,39630000.0
2009-01-14 14:30:00,3.12694,3.12833,3.12127,3.12642,40250000.0
2009-01-14 14:35:00,3.12337,3.12924,3.12225,3.12675,49640000.0
2009-01-14 14:40:00,3.12881,3.13063,3.12356,3.13063,35500000.0
2009-01-14 14:45:00,3.13035,3.13378,3.12644,3.13356,47880000.0
2009-01-14 14:50:00,3.13175,3.13509,3.12677,3.13236,51510000.0
2009-01-14 14:55:00,3.13295,3.13585,3.12983,3.13577,47880000.0
2009-01-14 15:00:00,3.13491,3.14024,3.13103,3.13358,64380000.0
2009-01-14 15:05:00,3.13449,3.13864,3.13133,3.13706,43880000.0
2009-01-14 15:10:00,3.13769,3.14371,3.13207,3.14031,45020000.0
2009-01-14 15:15:00,3.13989,3.14304,3.13683,3.13764,47130000.0
2009-01-14 15:20:00,3.13997,3.14394,3.13525,3.14394,42390000.0
2009-01-14 15:25:00,3.14472,3.14831,3.14274,3.14693,40250000.0
2009-01-14 15:30:00,3.14743,3.14939,3.14089,3.14866,46630000.0
2009-01-14 15:35:00,3.1512,3.17774,3.14448,3.17412,46500000.0
2009-01-14 15:40:00,3.17767,3.18076,3.16901,3.16969,38760000.0
2009-01-14 15:45:00,3.17271,3.17271,3.16331,3.17023,56250000.0
2009-01-14 15:50:00,3.17111,3.17161,3.16445,3.16906,41380000.0
2009-01-14 15:55:00,3.1697,3.1697,3.15997,3.16505,41750000.0
2009-01-14 16:00:00,3.16634,3.16816,3.15806,3.16239,43750000.0
2009-01-14 16:05:00,3.16287,3.16918,3.15533,3.16859,44260000.0
2009-01-14 16:10:00,3.16667,3.17214,3.16273,3.17139,45750000.0
2009-01-14 16:15:00,3.17086,3.18265,3.16885,3.17843,43630000.0
2009-01-14 16:20:00,3.181,3.19074,3.17686,3.18293,46000000.0
2009-01-14 16:25:00,3.18227,3.18282,3.1752,3.17821,46010000.0
2009-01-14 16:30:00,3.1774,3.17792,3.1723,3.1778,47380000.0
2009-01-14 16:35:00,3.17857,3.17857,3.16618,3.17252,45630000.0
2009-01-14 16:40:00,3.17492,3.1795,3.169,3.17838,41010000.0
2009-01-14 16:45:00,3.17832,3.18016,3.17182,3.17706,42500000.0
2009-01-14 16:50:00,3.17697,3.18163,3.17183,3.17982,32500000.0
2009-01-14 16:55:00,3.18311,3.18526,3.17538,3.18168,42630000.0
2009-01-14 17:00:00,3.17985,3.18192,3.17533,3.17884,44880000.0
2009-01-14 17:05:00,3.17889,3.18416,3.17386,3.18039,44130000.0
2009-01-14 17:10:00,3.17516,3.18197,3.17516,3.17656,33880000.0
2009-01-14 17:15:00,3.17947,3.17984,3.17426,3.17591,52380000.0
2009-01-14 17:20:00,3.17665,3.18178,3.17102,3.1729,43140000.0
2009-01-14 17:25:00,3.17248,3.17483,3.16834,3.1716,44010000.0
2009-01-14 17:30:00,3.17085,3.17482,3.1668,3.17269,39500000.0
2009-01-14 17:35:00,3.17244,3.18071,3.17044,3.17909,40140000.0
2009-01-14 17:40:00,3.17777,3.17887,3.16974,3.17333,45890000.0
2009-01-14 17:45:00,3.17431,3.17454,3.16588,3.17344,53760000.0
2009-01-14 17:50:00,3.17299,3.17299,3.16603,3.17001,46510000.0
2009-01-14 17:55:00,3.16996,3.17099,3.16076,3.16665,42130000.0
2009-01-14 18:00:00,3.16732,3.16873,3.16112,3.16867,53140000.0
2009-01-14 18:05:00,3.16908,3.17332,3.16454,3.17195,52380000.0
2009-01-14 18:10:00,3.17221,3.17861,3.17069,3.17861,50130000.0
2009-01-14 18:15:00,3.17599,3.17879,3.16818,3.16882,57500000.0
2009-01-14 18:20:00,3.16859,3.17379,3.16643,3.17179,45130000.0
2009-01-14 18:25:00,3.17176,3.17401,3.16636,3.16995,34500000.0
2009-01-14 18:30:00,3.17177,3.17177,3.15996,3.16087,49500000.0
2009-01-14 18:35:00,3.16598,3.16787,3.15973,3.16625,47260000.0
2009-01-14 18:40:00,3.16506,3.1681,3.15991,3.16561,49630000.0
2009-01-14 18:45:00,3.16313,3.16728,3.16018,3.16296,40000000.0
2009-01-14 18:50:00,3.16015,3.16168,3.15391,3.15953,50630000.0
2009-01-14 18:55:00,3.1597,3.16475,3.15619,3.16182,55500000.0
2009-01-14 19:00:00,3.16404,3.16733,3.15829,3.16007,45000000.0
2009-01-14 19:05:00,3.16079,3.16154,3.1557,3.15829,39630000.0
2009-01-14 19:10:00,3.15811,3.16071,3.15537,3.15804,47880000.0
2009-01-14 19:15:00,3.15745,3.16129,3.15257,3.15409,64140000.0
2009-01-14 19:20:00,3.15982,3.16226,3.1538,3.16225,47500000.0
2009-01-14 19:25:00,3.16081,3.16404,3.15564,3.1617,41640000.0
2009-01-14 19:30:00,3.16418,3.16709,3.15667,3.15972,48760000.0
2009-01-14 19:35:00,3.1604,3.1653,3.15684,3.16487,39500000.0
2009-01-14 19:40:00,3.16378,3.16725,3.16115,3.16473,37000000.0
2009-01-14 19:45:00,3.16544,3.16692,3.15245,3.15913,36760000.0
2009-01-14 19:50:00,3.15951,3.16273,3.15658,3.15919,46000000.0
2009-01-14 19:55:00,3.15892,3.15935,3.1494,3.15734,60130000.0
2009-01-14 20:00:00,3.15573,3.15678,3.15241,3.15374,40880000.0
2009-01-14 20:05:00,3.1542,3.15724,3.15051,3.15568,60380000.0
2009-01-14 20:10:00,3.15416,3.1595,3.1521,3.15803,51250000.0
2009-01-14 20:15:00,3.15836,3.16122,3.15515,3.1592,48140000.0
2009-01-14 20:20:00,3.15755,3.16416,3.1556,3.15874,49770000.0
2009-01-14 20:25:00,3.16057,3.1636,3.15505,3.16268,47760000.0
2009-01-14 20:30:00,3.16395,3.16453,3.15807,3.16347,47500000.0
2009-01-14 20:35:00,3.16301,3.16615,3.1596,3.16192,41760000.0
2009-01-14 20:40:00,3.16379,3.16764,3.15968,3.16374,55000000.0
2009-01-14 20:45:00,3.16213,3.16474,3.15796,3.16157,42250000.0
2009-01-14 20:50:00,3.16089,3.16361,3.15659,3.15877,55250000.0
2009-01-14 20:55:00,3.16022,3.16269,3.15555,3.1615,46130000.0
2009-01-14 21:00:00,3.15911,3.16432,3.15878,3.16252,41390000.0
2009-01-14 21:05:00,3.1616,3.1654,3.15739,3.16127,44380000.0
2009-01-14 21:10:00,3.15942,3.16363,3.15218,3.15218,39750000.0
2009-01-14 21:15:00,3.15664,3.15863,3.15054,3.15551,37500000.0
2009-01-14 21:20:00,3.15553,3.15902,3.15213,3.1553,44000000.0
2009-01-14 21:25:00,3.15526,3.15852,3.15039,3.15736,47130000.0
2009-01-14 21:30:00,3.15855,3.15903,3.15202,3.15814,37500000.0
2009-01-14 21:35:00,3.15252,3.16775,3.15252,3.15865,41630000.0
2009-01-14 21:40:00,3.16094,3.16283,3.1568,3.16141,39000000.0
2009-01-14 21:45:00,3.16174,3.16706,3.15803,3.16142,41630000.0
2009-01-14 21:50:00,3.16379,3.16641,3.16018,3.16568,36130000.0
2009-01-14 21:55:00,3.16535,3.16618,3.1607,3.1607,45000000.0
2009-01-14 22:00:00,3.16486,3.16857,3.16072,3.1661,55390000.0
2009-01-14 22:05:00,3.16702,3.1734,3.1657,3.17003,47750000.0
2009-01-14 22:10:00,3.16555,3.17221,3.16538,3.16983,67760000.0
2009-01-14 22:15:00,3.1706,3.17363,3.16609,3.17238,40390000.0
2009-01-14 22:20:00,3.17301,3.17464,3.16701,3.17087,38760000.0
2009-01-14 22:25:00,3.16986,3.17336,3.16572,3.17009,49500000.0
2009-01-14 22:30:00,3.16997,3.17324,3.16675,3.16949,46380000.0
2009-01-14 22:35:00,3.17107,3.17241,3.16605,3.17155,45260000.0
2009-01-14 22:40:00,3.1681,3.1763,3.16767,3.17345,47750000.0
2009-01-14 22:45:00,3.17265,3.17558,3.16616,3.1732,40260000.0
2009-01-14 22:50:00,3.17483,3.17483,3.16947,3.17057,38880000.0
2009-01-14 22:55:00,3.17223,3.17458,3.16884,3.17336,48000000.0
2009-01-14 23:00:00,3.17155,3.17459,3.16899,3.17143,33750000.0
2009-01-14 23:05:00,3.17395,3.17464,3.16855,3.17272,36130000.0
2009-01-14 23:10:00,3.1741,3.17437,3.16905,3.17141,43000000.0
2009-01-14 23:15:00,3.17335,3.17356,3.16693,3.1699,39250000.0
2009-01-14 23:20:00,3.16893,3.1713,3.16381,3.1687,30380000.0
2009-01-14 23:25:00,3.16857,3.17056,3.16332,3.16759,37500000.0
2009-01-14 23:30:00,3.1612,3.16915,3.1612,3.16686,37500000.0
2009-01-14 23:35:00,3.16688,3.16786,3.16195,3.16515,41630000.0
2009-01-14 23:40:00,3.1669,3.16808,3.16194,3.16733,41880000.0
2009-01-14 23:45:00,3.16652,3.16928,3.16326,3.16669,41130000.0
2009-01-14 23:50:00,3.16484,3.1675,3.15732,3.15945,36510000.0
2009-01-14 23:55:00,3.16139,3.16156,3.15469,3.16073,39250000.0
2009-01-15 00:00:00,3.1628,3.1628,3.15695,3.16186,43010000.0
2009-01-15 00:05:00,3.16082,3.16395,3.15753,3.16285,39500000.0
2009-01-15 00:10:00,3.16112,3.16348,3.15701,3.16035,45130000.0
2009-01-15 00:15:00,3.16043,3.16381,3.158,3.16246,39380000.0
2009-01-15 00:20:00,3.16285,3.16395,3.15472,3.15951,34500000.0
2009-01-15 00:25:00,3.16026,3.16382,3.15622,3.1626,48250000.0
2009-01-15 00:30:00,3.15826,3.16738,3.15224,3.15808,28880000.0
2009-01-15 00:35:00,3.15858,3.16076,3.15452,3.1578,42010000.0
2009-01-15 00:40:00,3.15849,3.16049,3.15404,3.15871,30510000.0
2009-01-15 00:45:00,3.15588,3.16084,3.15582,3.1582,41630000.0
2009-01-15 00:50:00,3.15887,3.16245,3.15108,3.16245,50630000.0
2009-01-15 00:55:00,3.16241,3.16521,3.15858,3.1642,43380000.0
2009-01-15 01:00:00,3.16216,3.17114,3.15808,3.16197,38380000.0
2009-01-15 01:05:00,3.15743,3.16286,3.15743,3.15834,34380000.0
2009-01-15 01:10:00,3.1591,3.16477,3.15676,3.16477,44760000.0
2009-01-15 01:15:00,3.16378,3.16549,3.1608,3.16358,39250000.0
2009-01-15 01:20:00,3.16492,3.16586,3.16065,3.16528,35630000.0
2009-01-15 01:25:00,3.16261,3.16665,3.16109,3.1628,46500000.0
2009-01-15 01:30:00,3.16096,3.16598,3.15544,3.15819,59500000.0
2009-01-15 01:35:00,3.16007,3.16391,3.15831,3.1605,41380000.0
2009-01-15 01:40:00,3.15886,3.16243,3.15524,3.16021,40010000.0
2009-01-15 01:45:00,3.15726,3.16278,3.15582,3.16128,37380000.0
2009-01-15 01:50:00,3.15565,3.15987,3.1493,3.15888,44250000.0
2009-01-15 01:55:00,3.15726,3.15763,3.15066,3.1574,37000000.0
2009-01-15 02:00:00,3.15729,3.15924,3.15094,3.1566,43000000.0
2009-01-15 02:05:00,3.15947,3.15947,3.15206,3.15759,38140000.0
2009-01-15 02:10:00,3.15917,3.16107,3.15362,3.16076,59000000.0
2009-01-15 02:15:00,3.16197,3.16284,3.15375,3.1616,49500000.0
2009-01-15 02:20:00,3.1619,3.16363,3.15644,3.1598,49130000.0
2009-01-15 02:25:00,3.16029,3.16233,3.15531,3.16113,42500000.0
2009-01-15 02:30:00,3.16023,3.16481,3.15328,3.15948,57880000.0
2009-01-15 02:35:00,3.15501,3.15895,3.1523,3.15608,41130000.0
2009-01-15 02:40:00,3.15939,3.15987,3.15313,3.15812,48000000.0
2009-01-15 02:45:00,3.15568,3.16003,3.15154,3.15905,45390000.0
2009-01-15 02:50:00,3.1571,3.1603,3.15457,3.15663,33380000.0
2009-01-15 02:55:00,3.16088,3.16364,3.15867,3.16364,49500000.0
2009-01-15 03:00:00,3.16105,3.16909,3.15916,3.16618,46880000.0
2009-01-15 03:05:00,3.16769,3.16769,3.16021,3.16551,47750000.0
2009-01-15 03:10:00,3.16383,3.16764,3.15991,3.16267,48880000.0
2009-01-15 03:15:00,3.16547,3.16547,3.15587,3.15707,47380000.0
2009-01-15 03:20:00,3.15977,3.16439,3.15478,3.15666,48260000.0
2009-01-15 03:25:00,3.16133,3.1627,3.15616,3.16195,40630000.0
2009-01-15 03:30:00,3.15925,3.16546,3.15639,3.16425,44390000.0
2009-01-15 03:35:00,3.16516,3.16516,3.15935,3.16318,37510000.0
2009-01-15 03:40:00,3.15787,3.16305,3.15614,3.16034,36630000.0
2009-01-15 03:45:00,3.16113,3.16413,3.15559,3.16381,36250000.0
2009-01-15 03:50:00,3.15791,3.16608,3.15791,3.1618,45750000.0
2009-01-15 03:55:00,3.16518,3.16538,3.15811,3.16323,40260000.0
2009-01-15 04:00:00,3.16357,3.16496,3.15736,3.16125,35380000.0
2009-01-15 04:05:00,3.16152,3.16404,3.1573,3.16002,44880000.0
2009-01-15 04:10:00,3.15852,3.16362,3.15717,3.16362,51010000.0
2009-01-15 04:15:00,3.16087,3.16314,3.15621,3.16244,44760000.0
2009-01-15 04:20:00,3.16028,3.16286,3.15774,3.15779,47380000.0
2009-01-15 04:25:00,3.15928,3.16386,3.15621,3.16209,37510000.0
2009-01-15 04:30:00,3.15997,3.16411,3.15571,3.15856,41520000.0
2009-01-15 04:35:00,3.15968,3.16524,3.15563,3.15867,40630000.0
2009-01-15 04:40:00,3.16353,3.16606,3.15912,3.16217,53640000.0
2009-01-15 04:45:00,3.16412,3.16669,3.15988,3.16234,50500000.0
2009-01-15 04:50:00,3.16425,3.16641,3.15794,3.16086,40260000.0
2009-01-15 04:55:00,3.16049,3.16436,3.15831,3.16163,41500000.0
2009-01-15 05:00:00,3.16146,3.16397,3.15809,3.15853,48250000.0
2009-01-15 05:05:00,3.15945,3.16347,3.15689,3.16242,44760000.0
2009-01-15 05:10:00,3.16003,3.16588,3.15844,3.165,39130000.0
2009-01-15 05:15:00,3.16158,3.16558,3.15898,3.16384,44630000.0
2009-01-15 05:20:00,3.16157,3.16414,3.15758,3.16389,56530000.0
2009-01-15 05:25:00,3.16163,3.1645,3.15905,3.1645,47510000.0
2009-01-15 05:30:00,3.16495,3.16567,3.15939,3.16243,44770000.0
2009-01-15 05:35:00,3.16179,3.16351,3.15672,3.16125,44640000.0
2009-01-15 05:40:00,3.16274,3.16382,3.15706,3.16102,34760000.0
2009-01-15 05:45:00,3.16246,3.16311,3.1591,3.16106,51140000.0
2009-01-15 05:50:00,3.16148,3.16383,3.15699,3.16226,47630000.0
2009-01-15 05:55:00,3.16298,3.16615,3.15776,3.16586,46250000.0
2009-01-15 06:00:00,3.16103,3.16563,3.1582,3.1582,40880000.0
2009-01-15 06:05:00,3.16385,3.1647,3.15672,3.16331,51510000.0
2009-01-15 06:10:00,3.16112,3.16419,3.15904,3.16419,55510000.0
2009-01-15 06:15:00,3.16189,3.16484,3.15752,3.16341,41880000.0
2009-01-15 06:20:00,3.16443,3.16447,3.15849,3.16256,40630000.0
2009-01-15 06:25:00,3.163,3.16484,3.15672,3.16291,40380000.0
2009-01-15 06:30:00,3.16062,3.16605,3.15725,3.16135,45640000.0
2009-01-15 06:35:00,3.16637,3.16637,3.16019,3.16608,40510000.0
2009-01-15 06:40:00,3.16465,3.16689,3.16092,3.16263,46500000.0
2009-01-15 06:45:00,3.16415,3.16516,3.15841,3.16345,50890000.0
2009-01-15 06:50:00,3.16053,3.1643,3.15623,3.16196,38500000.0
2009-01-15 06:55:00,3.16034,3.16148,3.1552,3.15909,41750000.0
2009-01-15 07:00:00,3.15927,3.16285,3.15655,3.16285,45130000.0
2009-01-15 07:05:00,3.15823,3.16254,3.15574,3.16148,53510000.0
2009-01-15 07:10:00,3.16031,3.1629,3.15729,3.15947,35260000.0
2009-01-15 07:15:00,3.15934,3.16176,3.15655,3.15837,39760000.0
2009-01-15 07:20:00,3.15709,3.17034,3.15709,3.16477,47880000.0
2009-01-15 07:25:00,3.16991,3.16991,3.15741,3.16098,60500000.0
2009-01-15 07:30:00,3.16326,3.16396,3.15843,3.16286,52390000.0
2009-01-15 07:35:00,3.16098,3.16598,3.15819,3.16051,50380000.0
2009-01-15 07:40:00,3.16114,3.16453,3.15655,3.16063,53270000.0
2009-01-15 07:45:00,3.16015,3.16483,3.15706,3.16212,46380000.0
2009-01-15 07:50:00,3.16756,3.17021,3.16329,3.16795,39260000.0
2009-01-15 07:55:00,3.1662,3.16853,3.16222,3.16408,47510000.0
2009-01-15 08:00:00,3.16666,3.16863,3.16178,3.16495,51000000.0
2009-01-15 08:05:00,3.16467,3.16827,3.16118,3.16491,40000000.0
2009-01-15 08:10:00,3.16263,3.16785,3.16263,3.16637,49130000.0
2009-01-15 08:15:00,3.16637,3.16667,3.15852,3.16207,40880000.0
2009-01-15 08:20:00,3.16209,3.16396,3.15599,3.16102,42880000.0
2009-01-15 08:25:00,3.15926,3.16364,3.1574,3.1611,41630000.0
2009-01-15 08:30:00,3.1624,3.16521,3.15787,3.15827,48640000.0
2009-01-15 08:35:00,3.15633,3.15986,3.15216,3.15216,44130000.0
2009-01-15 08:40:00,3.15615,3.15974,3.15197,3.15473,45130000.0
2009-01-15 08:45:00,3.15619,3.1596,3.15341,3.15611,51010000.0
2009-01-15 08:50:00,3.15695,3.16019,3.15329,3.15797,44250000.0
2009-01-15 08:55:00,3.15727,3.16641,3.15622,3.16353,49380000.0
2009-01-15 09:00:00,3.16324,3.16971,3.16151,3.16897,49750000.0
2009-01-15 09:05:00,3.16523,3.16948,3.16439,3.16793,43880000.0
2009-01-15 09:10:00,3.16587,3.17378,3.16434,3.1702,39250000.0
2009-01-15 09:15:00,3.17219,3.17398,3.16706,3.17128,44000000.0
2009-01-15 09:20:00,3.17125,3.17305,3.16611,3.17016,53130000.0
2009-01-15 09:25:00,3.17197,3.17473,3.16624,3.17473,66750000.0
2009-01-15 09:30:00,3.17277,3.17928,3.16843,3.17899,52750000.0
2009-01-15 09:35:00,3.1776,3.18047,3.17476,3.17685,40130000.0
2009-01-15 09:40:00,3.17725,3.18091,3.1742,3.17742,50250000.0
2009-01-15 09:45:00,3.17611,3.18604,3.1729,3.18604,38250000.0
2009-01-15 09:50:00,3.18531,3.20714,3.18337,3.20637,43880000.0
2009-01-15 09:55:00,3.20337,3.21707,3.19818,3.21529,58510000.0
2009-01-15 10:00:00,3.21547,3.22536,3.21167,3.22433,55500000.0
2009-01-15 10:05:00,3.22443,3.22474,3.21396,3.21664,54880000.0
2009-01-15 10:10:00,3.21784,3.21862,3.20585,3.20779,40260000.0
2009-01-15 10:15:00,3.20599,3.21171,3.20295,3.20349,38750000.0
2009-01-15 10:20:00,3.204,3.20802,3.19959,3.20092,41630000.0
2009-01-15 10:25:00,3.20278,3.20603,3.19874,3.19901,48500000.0
2009-01-15 10:30:00,3.19778,3.20704,3.19493,3.20704,47380000.0
2009-01-15 10:35:00,3.20484,3.21072,3.20229,3.2042,55750000.0
2009-01-15 10:40:00,3.2072,3.20849,3.19835,3.20227,43010000.0
2009-01-15 10:45:00,3.20515,3.20855,3.19719,3.206,43630000.0
2009-01-15 10:50:00,3.20529,3.21346,3.20397,3.21225,38630000.0
2009-01-15 10:55:00,3.21201,3.2143,3.20738,3.20788,51510000.0
2009-01-15 11:00:00,3.20744,3.20811,3.20268,3.20643,53010000.0
2009-01-15 11:05:00,3.20753,3.20753,3.19799,3.20135,41630000.0
2009-01-15 11:10:00,3.2019,3.20223,3.19075,3.19151,44630000.0
2009-01-15 11:15:00,3.19305,3.19625,3.19056,3.19583,50890000.0
2009-01-15 11:20:00,3.19527,3.20068,3.19085,3.19891,55750000.0
2009-01-15 11:25:00,3.19924,3.204,3.19179,3.19431,54770000.0
2009-01-15 11:30:00,3.19411,3.19466,3.18844,3.19426,42000000.0
2009-01-15 11:35:00,3.18931,3.19304,3.1823,3.18332,37250000.0
2009-01-15 11:40:00,3.18139,3.18495,3.17753,3.18129,48010000.0
2009-01-15 11:45:00,3.18276,3.19275,3.17872,3.19206,39880000.0
2009-01-15 11:50:00,3.1926,3.20888,3.18933,3.20872,49630000.0
2009-01-15 11:55:00,3.20847,3.20974,3.19613,3.20862,51630000.0
2009-01-15 12:00:00,3.20941,3.2101,3.20252,3.20882,41260000.0
2009-01-15 12:05:00,3.20921,3.21182,3.20265,3.20543,38380000.0
2009-01-15 12:10:00,3.20755,3.20833,3.20142,3.20672,44270000.0
2009-01-15 12:15:00,3.20557,3.21037,3.20206,3.2057,49500000.0
2009-01-15 12:20:00,3.20302,3.20302,3.19231,3.19633,50010000.0
2009-01-15 12:25:00,3.19892,3.20174,3.19398,3.19841,42630000.0
2009-01-15 12:30:00,3.20005,3.21089,3.19791,3.20845,40250000.0
2009-01-15 12:35:00,3.20772,3.20999,3.20481,3.20831,43630000.0
2009-01-15 12:40:00,3.20477,3.211,3.20306,3.20631,41130000.0
2009-01-15 12:45:00,3.21092,3.21621,3.20695,3.21608,42130000.0
2009-01-15 12:50:00,3.21615,3.21686,3.21074,3.21431,61760000.0
2009-01-15 12:55:00,3.21148,3.21704,3.2088,3.2151,47630000.0
2009-01-15 13:00:00,3.21736,3.2189,3.21279,3.21577,46130000.0
2009-01-15 13:05:00,3.21207,3.21563,3.2075,3.21241,44010000.0
2009-01-15 13:10:00,3.21272,3.21588,3.20792,3.21441,42130000.0
2009-01-15 13:15:00,3.21339,3.21592,3.20723,3.21318,44380000.0
2009-01-15 13:20:00,3.20933,3.21301,3.20562,3.20994,53760000.0
2009-01-15 13:25:00,3.21124,3.21124,3.20417,3.20888,46760000.0
2009-01-15 13:30:00,3.20818,3.21192,3.20095,3.20707,45250000.0
2009-01-15 13:35:00,3.20824,3.20896,3.19478,3.19703,43630000.0
2009-01-15 13:40:00,3.19515,3.20262,3.18855,3.1993,49130000.0
2009-01-15 13:45:00,3.202,3.20392,3.19788,3.2025,42000000.0
2009-01-15 13:50:00,3.1998,3.2056,3.19585,3.2028,43130000.0
2009-01-15 13:55:00,3.20439,3.20618,3.19835,3.19835,46260000.0
2009-01-15 14:00:00,3.20196,3.20421,3.19275,3.19397,37380000.0
2009-01-15 14:05:00,3.1905,3.19706,3.18896,3.19674,51750000.0
2009-01-15 14:10:00,3.19733,3.20363,3.1941,3.19871,39000000.0
2009-01-15 14:15:00,3.20303,3.20691,3.20081,3.20384,44260000.0
2009-01-15 14:20:00,3.20196,3.20672,3.1997,3.20379,48510000.0
2009-01-15 14:25:00,3.20448,3.21066,3.19896,3.21019,47500000.0
2009-01-15 14:30:00,3.21031,3.21164,3.20363,3.20519,44510000.0
2009-01-15 14:35:00,3.20604,3.20959,3.20343,3.20722,45750000.0
2009-01-15 14:40:00,3.20856,3.20856,3.19584,3.20595,43630000.0
2009-01-15 14:45:00,3.20632,3.20686,3.1989,3.20377,44880000.0
2009-01-15 14:50:00,3.20253,3.22254,3.20085,3.21922,52510000.0
2009-01-15 14:55:00,3.21769,3.22228,3.21276,3.22101,51630000.0
2009-01-15 15:00:00,3.21908,3.22002,3.20425,3.20912,56750000.0
2009-01-15 15:05:00,3.21287,3.22259,3.20786,3.22259,42630000.0
2009-01-15 15:10:00,3.22282,3.23181,3.21945,3.22499,41880000.0
2009-01-15 15:15:00,3.22605,3.22877,3.21876,3.22022,50260000.0
2009-01-15 15:20:00,3.22421,3.22568,3.21599,3.21998,46010000.0
2009-01-15 15:25:00,3.22061,3.22061,3.21173,3.21527,41380000.0
2009-01-15 15:30:00,3.21379,3.21552,3.206,3.20918,39510000.0
2009-01-15 15:35:00,3.20851,3.21218,3.2013,3.20371,51010000.0
2009-01-15 15:40:00,3.20686,3.20686,3.18956,3.18956,39130000.0
2009-01-15 15:45:00,3.19125,3.19481,3.18517,3.19481,57880000.0
2009-01-15 15:50:00,3.19433,3.19605,3.1867,3.19408,46010000.0
2009-01-15 15:55:00,3.19435,3.19435,3.17326,3.18206,46880000.0
2009-01-15 16:00:00,3.18279,3.18379,3.17394,3.1768,42770000.0
2009-01-15 16:05:00,3.17324,3.17404,3.15802,3.15822,39260000.0
2009-01-15 16:10:00,3.15471,3.16293,3.15245,3.16293,43760000.0
2009-01-15 16:15:00,3.16375,3.17428,3.1603,3.17059,46000000.0
2009-01-15 16:20:00,3.17565,3.18954,3.17246,3.18808,43000000.0
2009-01-15 16:25:00,3.19043,3.19526,3.18282,3.18734,49010000.0
2009-01-15 16:30:00,3.18959,3.20391,3.18539,3.202,48000000.0
2009-01-15 16:35:00,3.20436,3.20522,3.19696,3.20156,49510000.0
2009-01-15 16:40:00,3.20289,3.21338,3.1975,3.21338,47130000.0
2009-01-15 16:45:00,3.21331,3.21581,3.20756,3.21478,43890000.0
2009-01-15 16:50:00,3.21385,3.21522,3.20462,3.21022,36510000.0
2009-01-15 16:55:00,3.21291,3.2208,3.20416,3.2208,40130000.0
2009-01-15 17:00:00,3.2204,3.22211,3.21034,3.21384,47270000.0
2009-01-15 17:05:00,3.21507,3.21616,3.20236,3.20654,43890000.0
2009-01-15 17:10:00,3.20525,3.21151,3.20374,3.20374,39380000.0
2009-01-15 17:15:00,3.20865,3.21862,3.20638,3.21631,50130000.0
2009-01-15 17:20:00,3.22158,3.22298,3.21555,3.21681,43000000.0
2009-01-15 17:25:00,3.21786,3.22774,3.21786,3.22377,38630000.0
2009-01-15 17:30:00,3.22732,3.22973,3.22036,3.22119,49130000.0
2009-01-15 17:35:00,3.2168,3.22674,3.2168,3.21865,41380000.0
2009-01-15 17:40:00,3.22073,3.22564,3.21792,3.22558,45140000.0
2009-01-15 17:45:00,3.22658,3.22658,3.21827,3.22224,43770000.0
2009-01-15 17:50:00,3.22333,3.22444,3.21727,3.21873,40890000.0
2009-01-15 17:55:00,3.22226,3.22422,3.21653,3.21864,41020000.0
2009-01-15 18:00:00,3.21958,3.21958,3.2117,3.21853,53760000.0
2009-01-15 18:05:00,3.219,3.219,3.21089,3.21282,44630000.0
2009-01-15 18:10:00,3.21152,3.21383,3.20643,3.20969,38130000.0
2009-01-15 18:15:00,3.20967,3.21181,3.20382,3.21107,61130000.0
2009-01-15 18:20:00,3.21083,3.21521,3.20606,3.21305,44000000.0
2009-01-15 18:25:00,3.21173,3.21393,3.2065,3.20984,31380000.0
2009-01-15 18:30:00,3.21282,3.21282,3.20328,3.20463,53380000.0
2009-01-15 18:35:00,3.20808,3.21105,3.19955,3.20787,42500000.0
2009-01-15 18:40:00,3.20719,3.21141,3.20277,3.20795,49250000.0
2009-01-15 18:45:00,3.20936,3.21389,3.20399,3.20922,50380000.0
2009-01-15 18:50:00,3.20853,3.21318,3.2015,3.20692,44760000.0
2009-01-15 18:55:00,3.20472,3.21821,3.20092,3.20568,44510000.0
2009-01-15 19:00:00,3.20772,3.21349,3.20343,3.21219,43280000.0
2009-01-15 19:05:00,3.21377,3.21446,3.20419,3.2112,41250000.0
2009-01-15 19:10:00,3.21225,3.21464,3.2075,3.2084,45000000.0
2009-01-15 19:15:00,3.20726,3.21516,3.20451,3.20883,57630000.0
2009-01-15 19:20:00,3.2128,3.22054,3.20933,3.22054,49150000.0
2009-01-15 19:25:00,3.21852,3.22083,3.21071,3.21644,42750000.0
2009-01-15 19:30:00,3.21343,3.21743,3.21131,3.21708,48510000.0
2009-01-15 19:35:00,3.21418,3.21791,3.21144,3.21731,38880000.0
2009-01-15 19:40:00,3.21762,3.21775,3.21235,3.21637,37630000.0
2009-01-15 19:45:00,3.21851,3.22126,3.21446,3.21776,42880000.0
2009-01-15 19:50:00,3.2179,3.22248,3.2144,3.22248,43500000.0
2009-01-15 19:55:00,3.22031,3.22414,3.2174,3.22345,60000000.0
2009-01-15 20:00:00,3.22171,3.22365,3.21708,3.2202,42640000.0
2009-01-15 20:05:00,3.21847,3.22468,3.21523,3.22309,49760000.0
2009-01-15 20:10:00,3.22279,3.22435,3.21737,3.22135,44250000.0
2009-01-15 20:15:00,3.21908,3.2224,3.21386,3.22106,38510000.0
2009-01-15 20:20:00,3.21852,3.22081,3.21433,3.21957,45510000.0
2009-01-15 20:25:00,3.2197,3.221,3.21427,3.21559,58250000.0
2009-01-15 20:30:00,3.21769,3.2178,3.21127,3.21517,46000000.0
2009-01-15 20:35:00,3.21788,3.21829,3.20873,3.20873,48750000.0
2009-01-15 20:40:00,3.20867,3.21219,3.20358,3.20781,60500000.0
2009-01-15 20:45:00,3.20696,3.21047,3.20274,3.20987,32510000.0
2009-01-15 20:50:00,3.20658,3.20844,3.1983,3.1999,42630000.0
2009-01-15 20:55:00,3.20081,3.20353,3.19403,3.19953,53380000.0
2009-01-15 21:00:00,3.19864,3.20078,3.18827,3.195,50630000.0
2009-01-15 21:05:00,3.18888,3.19539,3.18466,3.18817,43000000.0
2009-01-15 21:10:00,3.18211,3.18855,3.18144,3.18315,32760000.0
2009-01-15 21:15:00,3.18727,3.18985,3.18171,3.1818,40750000.0
2009-01-15 21:20:00,3.18363,3.18363,3.17302,3.17588,41250000.0
2009-01-15 21:25:00,3.17993,3.18013,3.17026,3.17413,43250000.0
2009-01-15 21:30:00,3.17386,3.17475,3.16601,3.17002,40380000.0
2009-01-15 21:35:00,3.16424,3.17246,3.16424,3.16796,45380000.0
2009-01-15 21:40:00,3.16765,3.16987,3.16147,3.16617,33880000.0
2009-01-15 21:45:00,3.16413,3.16667,3.15985,3.15985,45010000.0
2009-01-15 21:50:00,3.1638,3.16642,3.15826,3.16441,33270000.0
2009-01-15 21:55:00,3.1652,3.16863,3.15985,3.16084,45130000.0
2009-01-15 22:00:00,3.16711,3.17197,3.16011,3.16682,56770000.0
2009-01-15 22:05:00,3.16643,3.17155,3.16338,3.1697,52140000.0
2009-01-15 22:10:00,3.16478,3.17321,3.16427,3.17172,60250000.0
2009-01-15 22:15:00,3.17152,3.17312,3.16379,3.16726,54260000.0
2009-01-15 22:20:00,3.16637,3.1706,3.1601,3.16895,40510000.0
2009-01-15 22:25:00,3.17207,3.17894,3.1694,3.17699,48250000.0
2009-01-15 22:30:00,3.17668,3.1791,3.1714,3.17627,44750000.0
2009-01-15 22:35:00,3.17646,3.17851,3.17154,3.17484,47630000.0
2009-01-15 22:40:00,3.17271,3.17531,3.16831,3.1749,42010000.0
2009-01-15 22:45:00,3.17358,3.17551,3.16546,3.17479,43520000.0
2009-01-15 22:50:00,3.1733,3.17549,3.16534,3.16859,41760000.0
2009-01-15 22:55:00,3.16983,3.17385,3.16752,3.17052,52000000.0
2009-01-15 23:00:00,3.17063,3.17184,3.16723,3.16844,36630000.0
2009-01-15 23:05:00,3.17195,3.1743,3.16631,3.17373,46250000.0
2009-01-15 23:10:00,3.17256,3.1732,3.16657,3.16991,44010000.0
2009-01-15 23:15:00,3.17209,3.17315,3.16745,3.17079,38130000.0
2009-01-15 23:20:00,3.17006,3.17337,3.16774,3.16974,40010000.0
2009-01-15 23:25:00,3.17189,3.17452,3.16695,3.17364,40630000.0
2009-01-15 23:30:00,3.16766,3.17621,3.16766,3.17315,39000000.0
2009-01-15 23:35:00,3.17546,3.17809,3.17162,3.17582,44510000.0
2009-01-15 23:40:00,3.17746,3.17783,3.1705,3.17746,37260000.0
2009-01-15 23:45:00,3.17421,3.18087,3.17371,3.17994,38630000.0
2009-01-15 23:50:00,3.17739,3.18139,3.17288,3.18042,36630000.0
2009-01-15 23:55:00,3.17712,3.18225,3.17429,3.18201,39380000.0
2009-01-16 00:00:00,3.17747,3.18254,3.17551,3.18254,37510000.0
2009-01-16 00:05:00,3.18237,3.18396,3.17531,3.17842,34630000.0
2009-01-16 00:10:00,3.17856,3.18174,3.17273,3.17674,44630000.0
2009-01-16 00:15:00,3.17652,3.18093,3.17175,3.17691,42130000.0
2009-01-16 00:20:00,3.18029,3.18152,3.1709,3.17234,41500000.0
2009-01-16 00:25:00,3.1765,3.18173,3.17252,3.17252,48380000.0
2009-01-16 00:30:00,3.18092,3.18183,3.17148,3.17949,39510000.0
2009-01-16 00:35:00,3.18251,3.18288,3.17083,3.18036,36130000.0
2009-01-16 00:40:00,3.17964,3.19403,3.17368,3.19178,29630000.0
2009-01-16 00:45:00,3.19606,3.20083,3.19103,3.19949,37380000.0
2009-01-16 00:50:00,3.19826,3.20001,3.18711,3.19019,43630000.0
2009-01-16 00:55:00,3.20037,3.20087,3.18849,3.19217,43000000.0
2009-01-16 01:00:00,3.18733,3.20087,3.18733,3.19091,45500000.0
2009-01-16 01:05:00,3.19776,3.20117,3.1857,3.19464,38630000.0
2009-01-16 01:10:00,3.19773,3.19979,3.1815,3.19038,50130000.0
2009-01-16 01:15:00,3.19337,3.19337,3.1775,3.19285,34380000.0
2009-01-16 01:20:00,3.19193,3.19345,3.17995,3.19345,33260000.0
2009-01-16 01:25:00,3.19052,3.19302,3.17909,3.18684,51000000.0
2009-01-16 01:30:00,3.18507,3.19342,3.17529,3.18927,60760000.0
2009-01-16 01:35:00,3.18901,3.19202,3.18093,3.18257,42630000.0
2009-01-16 01:40:00,3.18875,3.19328,3.18103,3.19201,38000000.0
2009-01-16 01:45:00,3.1862,3.19189,3.18015,3.19187,39760000.0
2009-01-16 01:50:00,3.18505,3.19192,3.18086,3.18086,31130000.0
2009-01-16 01:55:00,3.19143,3.19291,3.18376,3.19207,31510000.0
2009-01-16 02:00:00,3.189,3.19125,3.17489,3.17489,41500000.0
2009-01-16 02:05:00,3.18905,3.18993,3.1748,3.1748,40380000.0
2009-01-16 02:10:00,3.18459,3.18843,3.17119,3.18698,48390000.0
2009-01-16 02:15:00,3.1878,3.18883,3.17366,3.18616,57270000.0
2009-01-16 02:20:00,3.18889,3.18889,3.17301,3.18583,43510000.0
2009-01-16 02:25:00,3.18154,3.1894,3.17414,3.1894,37380000.0
2009-01-16 02:30:00,3.19005,3.19071,3.1751,3.1895,54260000.0
2009-01-16 02:35:00,3.18478,3.1914,3.17878,3.18997,35380000.0
2009-01-16 02:40:00,3.1902,3.1902,3.17599,3.18974,49130000.0
2009-01-16 02:45:00,3.18771,3.19075,3.17562,3.19002,46130000.0
2009-01-16 02:50:00,3.18971,3.192,3.17689,3.19053,36510000.0
2009-01-16 02:55:00,3.19279,3.19279,3.1803,3.19088,51380000.0
2009-01-16 03:00:00,3.18984,3.19209,3.17725,3.18946,49000000.0
2009-01-16 03:05:00,3.19097,3.19166,3.17798,3.19007,55500000.0
2009-01-16 03:10:00,3.18994,3.19194,3.17617,3.18745,46750000.0
2009-01-16 03:15:00,3.18389,3.18964,3.17385,3.18552,42020000.0
2009-01-16 03:20:00,3.19014,3.19174,3.17354,3.18545,52500000.0
2009-01-16 03:25:00,3.18535,3.18886,3.17427,3.17536,37500000.0
2009-01-16 03:30:00,3.18862,3.18862,3.17333,3.1841,51630000.0
2009-01-16 03:35:00,3.18635,3.18635,3.17107,3.1835,44000000.0
2009-01-16 03:40:00,3.18063,3.1861,3.17183,3.18096,39380000.0
2009-01-16 03:45:00,3.18455,3.18631,3.17179,3.17426,47510000.0
2009-01-16 03:50:00,3.18314,3.1866,3.16999,3.18145,43250000.0
2009-01-16 03:55:00,3.17169,3.18213,3.1663,3.16704,40130000.0
2009-01-16 04:00:00,3.18283,3.18283,3.16697,3.17799,41010000.0
2009-01-16 04:05:00,3.17118,3.18474,3.166,3.17324,39250000.0
2009-01-16 04:10:00,3.17861,3.18662,3.16992,3.1816,44630000.0
2009-01-16 04:15:00,3.1822,3.18423,3.16491,3.18019,46130000.0
2009-01-16 04:20:00,3.16799,3.18309,3.16799,3.18023,47380000.0
2009-01-16 04:25:00,3.17928,3.18178,3.17048,3.17645,49760000.0
2009-01-16 04:30:00,3.17408,3.17582,3.15774,3.16151,42500000.0
2009-01-16 04:35:00,3.16553,3.16691,3.1602,3.16298,36000000.0
2009-01-16 04:40:00,3.16663,3.16755,3.15875,3.16712,47000000.0
2009-01-16 04:45:00,3.16556,3.16736,3.16266,3.16558,49630000.0
2009-01-16 04:50:00,3.1663,3.16798,3.16158,3.16662,45000000.0
2009-01-16 04:55:00,3.1677,3.1677,3.15974,3.16424,42140000.0
2009-01-16 05:00:00,3.1638,3.16392,3.15918,3.15923,44380000.0
2009-01-16 05:05:00,3.16329,3.16385,3.15213,3.15978,60250000.0
2009-01-16 05:10:00,3.16129,3.16288,3.15705,3.16035,50750000.0
2009-01-16 05:15:00,3.16037,3.16196,3.15666,3.16139,42760000.0
2009-01-16 05:20:00,3.16193,3.16311,3.15709,3.15859,46510000.0
2009-01-16 05:25:00,3.15994,3.16208,3.15697,3.16045,41380000.0
2009-01-16 05:30:00,3.15997,3.16085,3.15031,3.15552,38890000.0
2009-01-16 05:35:00,3.15546,3.157,3.14935,3.15579,49000000.0
2009-01-16 05:40:00,3.15611,3.15832,3.15148,3.1568,34130000.0
2009-01-16 05:45:00,3.15476,3.15762,3.15265,3.15583,47880000.0
2009-01-16 05:50:00,3.15773,3.15805,3.15073,3.15693,43000000.0
2009-01-16 05:55:00,3.15666,3.15779,3.15122,3.15611,43630000.0
2009-01-16 06:00:00,3.15072,3.15782,3.15072,3.15318,49510000.0
2009-01-16 06:05:00,3.15795,3.15825,3.15043,3.15636,44500000.0
2009-01-16 06:10:00,3.15728,3.15789,3.15348,3.1567,43130000.0
2009-01-16 06:15:00,3.15878,3.1591,3.15356,3.15759,47130000.0
2009-01-16 06:20:00,3.15578,3.15878,3.15272,3.1558,47380000.0
2009-01-16 06:25:00,3.1587,3.1587,3.15196,3.1572,47130000.0
2009-01-16 06:30:00,3.15666,3.15964,3.15367,3.15652,43750000.0
2009-01-16 06:35:00,3.15925,3.16012,3.15471,3.16007,44260000.0
2009-01-16 06:40:00,3.1599,3.1607,3.15437,3.15925,38500000.0
2009-01-16 06:45:00,3.16011,3.16175,3.15258,3.16119,50380000.0
2009-01-16 06:50:00,3.15742,3.16194,3.15508,3.15797,52750000.0
2009-01-16 06:55:00,3.15903,3.16216,3.15483,3.16095,48000000.0
2009-01-16 07:00:00,3.16004,3.16165,3.15541,3.15946,44390000.0
2009-01-16 07:05:00,3.15754,3.16183,3.15529,3.15903,40130000.0
2009-01-16 07:10:00,3.15998,3.16206,3.15617,3.16131,34630000.0
2009-01-16 07:15:00,3.16241,3.16287,3.15713,3.15713,41380000.0
2009-01-16 07:20:00,3.16062,3.16297,3.15598,3.15832,52260000.0
2009-01-16 07:25:00,3.16287,3.16424,3.1582,3.16264,58760000.0
2009-01-16 07:30:00,3.16176,3.16337,3.15786,3.15786,53630000.0
2009-01-16 07:35:00,3.15895,3.16299,3.15719,3.16036,44250000.0
2009-01-16 07:40:00,3.16161,3.16161,3.15648,3.15901,48890000.0
2009-01-16 07:45:00,3.1573,3.16028,3.15259,3.15408,48140000.0
2009-01-16 07:50:00,3.15741,3.15811,3.15153,3.15811,40900000.0
2009-01-16 07:55:00,3.1566,3.16033,3.15366,3.15749,48380000.0
2009-01-16 08:00:00,3.15823,3.15862,3.15182,3.15833,52630000.0
2009-01-16 08:05:00,3.15799,3.1593,3.14651,3.14968,43630000.0
2009-01-16 08:10:00,3.14759,3.15309,3.14051,3.14734,41510000.0
2009-01-16 08:15:00,3.14786,3.1571,3.14389,3.15384,40760000.0
2009-01-16 08:20:00,3.15383,3.15473,3.14595,3.15049,50130000.0
2009-01-16 08:25:00,3.14944,3.14944,3.14199,3.14886,46510000.0
2009-01-16 08:30:00,3.14984,3.14984,3.14166,3.14538,45390000.0
2009-01-16 08:35:00,3.14792,3.15028,3.14161,3.14808,43250000.0
2009-01-16 08:40:00,3.14755,3.15107,3.14224,3.14755,45250000.0
2009-01-16 08:45:00,3.14559,3.14758,3.1351,3.13806,50000000.0
2009-01-16 08:50:00,3.14132,3.14402,3.13791,3.14243,39880000.0
2009-01-16 08:55:00,3.14113,3.14852,3.13828,3.14414,48380000.0
2009-01-16 09:00:00,3.146,3.15134,3.14194,3.15134,46380000.0
2009-01-16 09:05:00,3.14829,3.15423,3.1481,3.15074,43250000.0
2009-01-16 09:10:00,3.14977,3.16537,3.14653,3.15402,35750000.0
2009-01-16 09:15:00,3.15457,3.15457,3.14695,3.1529,47890000.0
2009-01-16 09:20:00,3.15311,3.15333,3.14202,3.1482,50890000.0
2009-01-16 09:25:00,3.14864,3.15085,3.14494,3.15085,57750000.0
2009-01-16 09:30:00,3.14945,3.1507,3.14427,3.14814,42760000.0
2009-01-16 09:35:00,3.14781,3.15014,3.14153,3.14605,46760000.0
2009-01-16 09:40:00,3.14578,3.15438,3.14343,3.14727,51510000.0
2009-01-16 09:45:00,3.14551,3.1457,3.13884,3.14372,43880000.0
2009-01-16 09:50:00,3.14142,3.14185,3.13335,3.1367,42000000.0
2009-01-16 09:55:00,3.13476,3.13961,3.13125,3.13753,59880000.0
2009-01-16 10:00:00,3.14129,3.14753,3.13464,3.14583,61260000.0
2009-01-16 10:05:00,3.14642,3.15156,3.13916,3.14722,45880000.0
2009-01-16 10:10:00,3.14946,3.15771,3.14652,3.1569,42260000.0
2009-01-16 10:15:00,3.15426,3.16568,3.15238,3.16554,38000000.0
2009-01-16 10:20:00,3.16542,3.16598,3.15486,3.15808,42880000.0
2009-01-16 10:25:00,3.15745,3.15865,3.15138,3.15334,40510000.0
2009-01-16 10:30:00,3.15116,3.16041,3.14449,3.15184,46630000.0
2009-01-16 10:35:00,3.14883,3.14923,3.14113,3.14331,53760000.0
2009-01-16 10:40:00,3.14484,3.14484,3.1301,3.13418,49500000.0
2009-01-16 10:45:00,3.13732,3.13791,3.12204,3.13381,47140000.0
2009-01-16 10:50:00,3.13473,3.13722,3.12528,3.12906,46630000.0
2009-01-16 10:55:00,3.12833,3.13447,3.12478,3.13422,45630000.0
2009-01-16 11:00:00,3.13546,3.13806,3.12918,3.13773,43640000.0
2009-01-16 11:05:00,3.14169,3.14495,3.13612,3.14207,47130000.0
2009-01-16 11:10:00,3.13936,3.14533,3.1351,3.14211,52140000.0
2009-01-16 11:15:00,3.14216,3.14526,3.13906,3.1393,47010000.0
2009-01-16 11:20:00,3.14055,3.1444,3.13431,3.14163,49130000.0
2009-01-16 11:25:00,3.14251,3.14251,3.13309,3.13921,43260000.0
2009-01-16 11:30:00,3.13816,3.13844,3.13119,3.13425,44130000.0
2009-01-16 11:35:00,3.13045,3.13383,3.12605,3.13018,46880000.0
2009-01-16 11:40:00,3.12959,3.13493,3.12586,3.1309,44890000.0
2009-01-16 11:45:00,3.13245,3.13245,3.12029,3.12496,37130000.0
2009-01-16 11:50:00,3.12559,3.13213,3.12129,3.13188,43000000.0
2009-01-16 11:55:00,3.13152,3.13198,3.12659,3.13017,50520000.0
2009-01-16 12:00:00,3.13101,3.13216,3.12572,3.1317,45880000.0
2009-01-16 12:05:00,3.13291,3.13503,3.12767,3.13422,38750000.0
2009-01-16 12:10:00,3.13758,3.13758,3.13036,3.13343,38130000.0
2009-01-16 12:15:00,3.13065,3.1359,3.1272,3.12995,43380000.0
2009-01-16 12:20:00,3.12804,3.13222,3.12305,3.12305,52010000.0
2009-01-16 12:25:00,3.12598,3.1287,3.11909,3.11909,44000000.0
2009-01-16 12:30:00,3.12156,3.12592,3.11802,3.1215,34130000.0
2009-01-16 12:35:00,3.12005,3.12079,3.11385,3.11476,54630000.0
2009-01-16 12:40:00,3.11431,3.11867,3.1075,3.114,46000000.0
2009-01-16 12:45:00,3.11609,3.12036,3.11203,3.12036,45250000.0
2009-01-16 12:50:00,3.12032,3.12618,3.11532,3.1261,48640000.0
2009-01-16 12:55:00,3.12241,3.12938,3.12101,3.12801,57630000.0
2009-01-16 13:00:00,3.12961,3.13588,3.1254,3.13458,47510000.0
2009-01-16 13:05:00,3.1341,3.13836,3.13047,3.13587,41880000.0
2009-01-16 13:10:00,3.13808,3.13837,3.12766,3.13396,47510000.0
2009-01-16 13:15:00,3.13342,3.13714,3.13022,3.13209,49250000.0
2009-01-16 13:20:00,3.12915,3.13431,3.127,3.13431,51880000.0
2009-01-16 13:25:00,3.13405,3.13975,3.12946,3.13434,47390000.0
2009-01-16 13:30:00,3.13046,3.13523,3.12925,3.13081,41250000.0
2009-01-16 13:35:00,3.13095,3.13241,3.12154,3.12882,48150000.0
2009-01-16 13:40:00,3.12872,3.13153,3.12401,3.12777,54500000.0
2009-01-16 13:45:00,3.12936,3.1303,3.12178,3.12643,39630000.0
2009-01-16 13:50:00,3.12246,3.12486,3.11333,3.11884,44260000.0
2009-01-16 13:55:00,3.12128,3.12635,3.11578,3.11938,42500000.0
2009-01-16 14:00:00,3.12377,3.13558,3.12248,3.13558,50260000.0
2009-01-16 14:05:00,3.13201,3.13514,3.12363,3.12581,41890000.0
2009-01-16 14:10:00,3.12382,3.12959,3.1221,3.12558,41510000.0
2009-01-16 14:15:00,3.12991,3.13201,3.12462,3.12671,41000000.0
2009-01-16 14:20:00,3.12391,3.13179,3.11955,3.12458,45260000.0
2009-01-16 14:25:00,3.12475,3.13341,3.12079,3.13341,47380000.0
2009-01-16 14:30:00,3.13288,3.14015,3.12807,3.13906,46630000.0
2009-01-16 14:35:00,3.13987,3.14124,3.13327,3.13619,44500000.0
2009-01-16 14:40:00,3.13752,3.13855,3.12779,3.13616,42510000.0
2009-01-16 14:45:00,3.13525,3.13804,3.13028,3.13804,46000000.0
2009-01-16 14:50:00,3.1358,3.13861,3.13101,3.13756,47750000.0
2009-01-16 14:55:00,3.13922,3.13929,3.13444,3.13929,49380000.0
2009-01-16 15:00:00,3.13858,3.13909,3.1301,3.13478,49500000.0
2009-01-16 15:05:00,3.13921,3.14024,3.13333,3.13879,38630000.0
2009-01-16 15:10:00,3.14158,3.14537,3.13736,3.14092,45380000.0
2009-01-16 15:15:00,3.1436,3.14608,3.13868,3.1411,45010000.0
2009-01-16 15:20:00,3.14276,3.14362,3.13585,3.14061,44880000.0
2009-01-16 15:25:00,3.14255,3.14509,3.13919,3.14286,41760000.0
2009-01-16 15:30:00,3.14318,3.14485,3.13197,3.1345,40260000.0
2009-01-16 15:35:00,3.13411,3.13596,3.12696,3.13472,45260000.0
2009-01-16 15:40:00,3.13205,3.13771,3.12224,3.12224,40380000.0
2009-01-16 15:45:00,3.12556,3.13394,3.11997,3.12856,46760000.0
2009-01-16 15:50:00,3.1309,3.13933,3.12665,3.13791,46380000.0
2009-01-16 15:55:00,3.13837,3.13837,3.13054,3.1345,47880000.0
2009-01-16 16:00:00,3.13357,3.13631,3.12665,3.13553,42130000.0
2009-01-16 16:05:00,3.13429,3.13514,3.12599,3.12943,36250000.0
2009-01-16 16:10:00,3.12848,3.13566,3.12268,3.1354,48130000.0
2009-01-16 16:15:00,3.13304,3.1493,3.12765,3.13977,43270000.0
2009-01-16 16:20:00,3.14419,3.1489,3.13694,3.14411,43500000.0
2009-01-16 16:25:00,3.14381,3.14969,3.14091,3.14445,51010000.0
2009-01-16 16:30:00,3.14301,3.14623,3.13815,3.14607,52880000.0
2009-01-16 16:35:00,3.14797,3.15638,3.14068,3.15635,42880000.0
2009-01-16 16:40:00,3.15708,3.16913,3.152,3.16913,42630000.0
2009-01-16 16:45:00,3.17055,3.17055,3.15296,3.15731,44000000.0
2009-01-16 16:50:00,3.15657,3.16728,3.15218,3.16585,38390000.0
2009-01-16 16:55:00,3.16934,3.17883,3.16673,3.17764,40130000.0
2009-01-16 17:00:00,3.1769,3.17704,3.1624,3.16588,46520000.0
2009-01-16 17:05:00,3.16452,3.17357,3.15955,3.17291,54630000.0
2009-01-16 17:10:00,3.16538,3.1774,3.16538,3.17128,43510000.0
2009-01-16 17:15:00,3.17677,3.1945,3.17511,3.18895,44000000.0
2009-01-16 17:20:00,3.19004,3.19771,3.18321,3.19771,45880000.0
2009-01-16 17:25:00,3.19486,3.19885,3.18458,3.18833,45750000.0
2009-01-16 17:30:00,3.19067,3.19265,3.18309,3.18515,37510000.0
2009-01-16 17:35:00,3.17896,3.18297,3.17404,3.17689,40260000.0
2009-01-16 17:40:00,3.17847,3.1837,3.17553,3.18218,42390000.0
2009-01-16 17:45:00,3.18039,3.18286,3.17427,3.18115,43890000.0
2009-01-16 17:50:00,3.18163,3.19562,3.17697,3.19541,43380000.0
2009-01-16 17:55:00,3.19741,3.20306,3.19472,3.19808,41010000.0
2009-01-16 18:00:00,3.19889,3.20084,3.1907,3.19683,53260000.0
2009-01-16 18:05:00,3.19702,3.20518,3.19248,3.20385,44130000.0
2009-01-16 18:10:00,3.20619,3.22065,3.20486,3.22065,45630000.0
2009-01-16 18:15:00,3.22071,3.225,3.21273,3.22393,57020000.0
2009-01-16 18:20:00,3.22065,3.22403,3.21495,3.22316,49750000.0
2009-01-16 18:25:00,3.22068,3.22632,3.21593,3.21622,37000000.0
2009-01-16 18:30:00,3.21663,3.22178,3.20926,3.2158,52140000.0
2009-01-16 18:35:00,3.21772,3.22604,3.21235,3.22413,50250000.0
2009-01-16 18:40:00,3.22416,3.22712,3.21691,3.22009,53130000.0
2009-01-16 18:45:00,3.21838,3.22287,3.21473,3.22034,42130000.0
2009-01-16 18:50:00,3.21783,3.22125,3.21264,3.21898,45380000.0
2009-01-16 18:55:00,3.21691,3.22645,3.21591,3.22645,49130000.0
2009-01-16 19:00:00,3.22465,3.23005,3.22058,3.22228,51510000.0
2009-01-16 19:05:00,3.22532,3.22845,3.21926,3.2279,47630000.0
2009-01-16 19:10:00,3.23013,3.23502,3.2247,3.22714,40000000.0
2009-01-16 19:15:00,3.22509,3.23276,3.22106,3.22883,52380000.0
2009-01-16 19:20:00,3.23156,3.23558,3.22788,3.23558,48630000.0
2009-01-16 19:25:00,3.23267,3.23722,3.22775,3.23471,46380000.0
2009-01-16 19:30:00,3.23248,3.23765,3.22764,3.22985,55010000.0
2009-01-16 19:35:00,3.22935,3.25055,3.22785,3.23614,41750000.0
2009-01-16 19:40:00,3.23703,3.23862,3.23023,3.23608,38890000.0
2009-01-16 19:45:00,3.23658,3.23842,3.23239,3.2354,39880000.0
2009-01-16 19:50:00,3.23762,3.23855,3.23137,3.23729,47380000.0
2009-01-16 19:55:00,3.23462,3.23935,3.23054,3.23903,60130000.0
2009-01-16 20:00:00,3.24148,3.24683,3.23548,3.2452,45260000.0
2009-01-16 20:05:00,3.24703,3.24703,3.23478,3.23911,61630000.0
2009-01-16 20:10:00,3.23409,3.23823,3.22791,3.23384,41760000.0
2009-01-16 20:15:00,3.23343,3.2362,3.22218,3.23474,41500000.0
2009-01-16 20:20:00,3.23477,3.23925,3.23103,3.23527,50510000.0
2009-01-16 20:25:00,3.23799,3.2382,3.23204,3.23588,45500000.0
2009-01-16 20:30:00,3.23756,3.23931,3.23132,3.23931,43260000.0
2009-01-16 20:35:00,3.23661,3.23904,3.23222,3.23222,39880000.0
2009-01-16 20:40:00,3.23257,3.24051,3.23257,3.23888,62630000.0
2009-01-16 20:45:00,3.23607,3.24076,3.2333,3.236,37750000.0
2009-01-16 20:50:00,3.23482,3.23891,3.23039,3.23254,50250000.0
2009-01-16 20:55:00,3.23362,3.2358,3.22752,3.23028,54500000.0
2009-01-16 21:00:00,3.22757,3.23335,3.22527,3.22936,52500000.0
2009-01-16 21:05:00,3.22679,3.23,3.22419,3.22794,42380000.0
2009-01-16 21:10:00,3.22719,3.23085,3.22129,3.22129,37130000.0
2009-01-16 21:15:00,3.22822,3.22973,3.22157,3.22697,38880000.0
2009-01-16 21:20:00,3.22863,3.22992,3.22363,3.22665,47380000.0
2009-01-16 21:25:00,3.22742,3.22953,3.22299,3.22901,35750000.0
2009-01-16 21:30:00,3.22845,3.22845,3.22137,3.22345,39250000.0
2009-01-16 21:35:00,3.21883,3.22491,3.2143,3.21711,42250000.0
2009-01-16 21:40:00,3.21689,3.22025,3.21274,3.21641,46130000.0
2009-01-16 21:45:00,3.21673,3.21728,3.21236,3.21236,42630000.0
2009-01-16 21:50:00,3.21165,3.21642,3.20965,3.21484,36750000.0
2009-01-16 21:55:00,3.21417,3.21508,3.2058,3.2058,46260000.0
2009-01-16 22:00:00,3.21274,3.21582,3.20522,3.21293,53750000.0
2009-01-16 22:05:00,3.21504,3.2174,3.20901,3.20901,61750000.0
2009-01-16 22:10:00,3.20774,3.21836,3.20613,3.21693,65250000.0
2009-01-16 22:15:00,3.21862,3.22041,3.21038,3.21362,41750000.0
2009-01-16 22:20:00,3.21491,3.21809,3.21148,3.21505,43380000.0
2009-01-16 22:25:00,3.21433,3.21721,3.21099,3.21386,49010000.0
2009-01-16 22:30:00,3.21513,3.21659,3.21102,3.21504,45750000.0
2009-01-16 22:35:00,3.21419,3.21576,3.20924,3.21278,45880000.0
2009-01-16 22:40:00,3.2139,3.2156,3.20833,3.21548,50750000.0
2009-01-16 22:45:00,3.21657,3.21657,3.21051,3.21566,51380000.0
2009-01-16 22:50:00,3.21375,3.21697,3.20957,3.20957,44380000.0
2009-01-16 22:55:00,3.21312,3.21564,3.20827,3.2139,43500000.0
2009-01-16 23:00:00,3.21178,3.216,3.20742,3.21564,39500000.0
2009-01-16 23:05:00,3.21739,3.21776,3.21254,3.21731,40880000.0
2009-01-16 23:10:00,3.21659,3.21684,3.21221,3.21471,41250000.0
2009-01-16 23:15:00,3.21427,3.21539,3.21052,3.2147,39260000.0
2009-01-16 23:20:00,3.21266,3.21613,3.20992,3.21514,33880000.0
2009-01-16 23:25:00,3.2149,3.21717,3.21112,3.21627,36250000.0
2009-01-16 23:30:00,3.21036,3.21702,3.21036,3.21689,43140000.0
2009-01-16 23:35:00,3.21732,3.21828,3.21423,3.21773,48880000.0
2009-01-16 23:40:00,3.21821,3.21967,3.21481,3.2188,40760000.0
2009-01-16 23:45:00,3.21836,3.22224,3.21349,3.22177,38500000.0
2009-01-16 23:50:00,3.22152,3.22396,3.21793,3.22396,40630000.0
2009-01-16 23:55:00,3.2231,3.22521,3.21877,3.22391,43000000.0
2009-01-19 00:00:00,3.20633,3.2066,3.20239,3.2058,34630000.0
2009-01-19 00:05:00,3.20537,3.2078,3.20218,3.20589,43750000.0
2009-01-19 00:10:00,3.20556,3.20646,3.19977,3.20477,48750000.0
2009-01-19 00:15:00,3.20487,3.20507,3.20014,3.2034,35500000.0
2009-01-19 00:20:00,3.20353,3.20366,3.19755,3.20123,44630000.0
2009-01-19 00:25:00,3.20155,3.20508,3.19826,3.19929,46380000.0
2009-01-19 00:30:00,3.20297,3.20419,3.19857,3.20359,46510000.0
2009-01-19 00:35:00,3.20257,3.20433,3.19482,3.20141,40250000.0
2009-01-19 00:40:00,3.20228,3.20228,3.1935,3.20065,36510000.0
2009-01-19 00:45:00,3.1973,3.20175,3.19247,3.19908,39750000.0
2009-01-19 00:50:00,3.19936,3.20192,3.19504,3.20081,46260000.0
2009-01-19 00:55:00,3.20117,3.20117,3.19475,3.19959,43880000.0
2009-01-19 01:00:00,3.19483,3.20137,3.19415,3.19583,42380000.0
2009-01-19 01:05:00,3.19688,3.20062,3.19301,3.19898,46880000.0
2009-01-19 01:10:00,3.19734,3.19903,3.19244,3.19524,50380000.0
2009-01-19 01:15:00,3.19539,3.19539,3.18895,3.19295,34510000.0
2009-01-19 01:20:00,3.19209,3.19424,3.18905,3.19103,39500000.0
2009-01-19 01:25:00,3.19297,3.19374,3.18615,3.18926,47000000.0
2009-01-19 01:30:00,3.18924,3.19534,3.18688,3.19351,63510000.0
2009-01-19 01:35:00,3.19599,3.19719,3.18941,3.19691,40010000.0
2009-01-19 01:40:00,3.19536,3.19767,3.1908,3.19692,41130000.0
2009-01-19 01:45:00,3.19664,3.19942,3.19203,3.1993,34250000.0
2009-01-19 01:50:00,3.19804,3.20048,3.19464,3.20015,41000000.0
2009-01-19 01:55:00,3.19875,3.1994,3.19391,3.19687,35880000.0
2009-01-19 02:00:00,3.19743,3.19946,3.19149,3.19704,38130000.0
2009-01-19 02:05:00,3.19678,3.19777,3.19064,3.19313,34250000.0
2009-01-19 02:10:00,3.193,3.1955,3.18867,3.19474,34750000.0
2009-01-19 02:15:00,3.19374,3.1963,3.19108,3.19385,41130000.0
2009-01-19 02:20:00,3.19664,3.19833,3.19036,3.1956,34500000.0
2009-01-19 02:25:00,3.19448,3.19858,3.19115,3.19303,64140000.0
2009-01-19 02:30:00,3.19358,3.19957,3.19349,3.19786,47750000.0
2009-01-19 02:35:00,3.1986,3.19939,3.19527,3.19845,33880000.0
2009-01-19 02:40:00,3.19882,3.19928,3.19367,3.19893,40630000.0
2009-01-19 02:45:00,3.20048,3.20278,3.19646,3.19889,51510000.0
2009-01-19 02:50:00,3.20026,3.20488,3.19718,3.20152,40880000.0
2009-01-19 02:55:00,3.20473,3.20562,3.19859,3.20111,43130000.0
2009-01-19 03:00:00,3.20205,3.20401,3.19789,3.20232,41760000.0
2009-01-19 03:05:00,3.20245,3.20434,3.19639,3.20217,47380000.0
2009-01-19 03:10:00,3.20192,3.20269,3.19869,3.19932,41760000.0
2009-01-19 03:15:00,3.20238,3.2046,3.19574,3.2046,39380000.0
2009-01-19 03:20:00,3.20409,3.20702,3.20073,3.20359,43000000.0
2009-01-19 03:25:00,3.20408,3.20625,3.19947,3.20258,44760000.0
2009-01-19 03:30:00,3.20008,3.20474,3.19812,3.20094,41750000.0
2009-01-19 03:35:00,3.20149,3.20612,3.19806,3.20396,41760000.0
2009-01-19 03:40:00,3.20444,3.20554,3.20124,3.2026,46750000.0
2009-01-19 03:45:00,3.20279,3.2036,3.19749,3.2018,47380000.0
2009-01-19 03:50:00,3.20196,3.20254,3.19743,3.20073,42380000.0
2009-01-19 03:55:00,3.20183,3.20183,3.19669,3.20056,39000000.0
2009-01-19 04:00:00,3.2004,3.20228,3.19481,3.19973,36130000.0
2009-01-19 04:05:00,3.19996,3.20982,3.1986,3.20892,44750000.0
2009-01-19 04:10:00,3.20746,3.20854,3.19594,3.19919,35880000.0
2009-01-19 04:15:00,3.19984,3.21132,3.1979,3.19972,36000000.0
2009-01-19 04:20:00,3.20896,3.20942,3.19956,3.20067,48390000.0
2009-01-19 04:25:00,3.20251,3.2097,3.19746,3.20123,38750000.0
2009-01-19 04:30:00,3.2094,3.211,3.19964,3.20168,38640000.0
2009-01-19 04:35:00,3.2085,3.2085,3.19656,3.20581,34510000.0
2009-01-19 04:40:00,3.20629,3.21049,3.19833,3.20078,45500000.0
2009-01-19 04:45:00,3.20788,3.21094,3.20074,3.2093,52510000.0
2009-01-19 04:50:00,3.21041,3.21167,3.19874,3.21167,44390000.0
2009-01-19 04:55:00,3.20309,3.20918,3.19791,3.20087,30010000.0
2009-01-19 05:00:00,3.20183,3.21146,3.1979,3.20726,52010000.0
2009-01-19 05:05:00,3.20435,3.20914,3.19732,3.20378,47130000.0
2009-01-19 05:10:00,3.20619,3.20884,3.19507,3.20205,49630000.0
2009-01-19 05:15:00,3.19801,3.20723,3.19455,3.19834,41760000.0
2009-01-19 05:20:00,3.19752,3.19827,3.19053,3.1957,44010000.0
2009-01-19 05:25:00,3.19787,3.19787,3.19061,3.1916,47630000.0
2009-01-19 05:30:00,3.19158,3.19774,3.19002,3.19774,46260000.0
2009-01-19 05:35:00,3.19296,3.19983,3.19296,3.19871,38010000.0
2009-01-19 05:40:00,3.19591,3.19827,3.19132,3.19637,46130000.0
2009-01-19 05:45:00,3.19699,3.19909,3.18983,3.19023,70010000.0
2009-01-19 05:50:00,3.19417,3.19646,3.19091,3.19387,51130000.0
2009-01-19 05:55:00,3.19436,3.19689,3.18712,3.19484,56010000.0
2009-01-19 06:00:00,3.19143,3.19831,3.19143,3.19707,49500000.0
2009-01-19 06:05:00,3.19693,3.19856,3.194,3.19647,33380000.0
2009-01-19 06:10:00,3.19345,3.19868,3.19345,3.19723,46380000.0
2009-01-19 06:15:00,3.19726,3.19922,3.19224,3.19746,31750000.0
2009-01-19 06:20:00,3.19666,3.19909,3.19163,3.19163,52130000.0
2009-01-19 06:25:00,3.19588,3.19842,3.19239,3.19828,39880000.0
2009-01-19 06:30:00,3.19721,3.19777,3.19127,3.19777,42880000.0
2009-01-19 06:35:00,3.1959,3.19833,3.19228,3.19787,36760000.0
2009-01-19 06:40:00,3.19714,3.19978,3.19349,3.19874,45760000.0
2009-01-19 06:45:00,3.1945,3.19891,3.1945,3.19511,38750000.0
2009-01-19 06:50:00,3.19928,3.2005,3.19486,3.19898,48130000.0
2009-01-19 06:55:00,3.19808,3.20202,3.19659,3.19847,51380000.0
2009-01-19 07:00:00,3.19979,3.19979,3.19376,3.19694,48630000.0
2009-01-19 07:05:00,3.19691,3.19907,3.1936,3.19693,46010000.0
2009-01-19 07:10:00,3.19955,3.20092,3.19523,3.20057,41750000.0
2009-01-19 07:15:00,3.19958,3.20055,3.19531,3.19739,60880000.0
2009-01-19 07:20:00,3.19674,3.20089,3.1961,3.19914,42250000.0
2009-01-19 07:25:00,3.19896,3.20125,3.19552,3.20052,40130000.0
2009-01-19 07:30:00,3.20026,3.20286,3.19531,3.20073,52750000.0
2009-01-19 07:35:00,3.20053,3.20454,3.19818,3.19891,48880000.0
2009-01-19 07:40:00,3.20255,3.20255,3.19604,3.201,49130000.0
2009-01-19 07:45:00,3.20108,3.20457,3.19793,3.20326,42250000.0
2009-01-19 07:50:00,3.20423,3.20557,3.19996,3.20431,56130000.0
2009-01-19 07:55:00,3.20464,3.20515,3.20048,3.20296,47010000.0
2009-01-19 08:00:00,3.20285,3.20381,3.19683,3.20241,56130000.0
2009-01-19 08:05:00,3.20363,3.20477,3.19716,3.20248,39010000.0
2009-01-19 08:10:00,3.19994,3.20319,3.19732,3.19999,44010000.0
2009-01-19 08:15:00,3.20073,3.20141,3.19676,3.19931,41250000.0
2009-01-19 08:20:00,3.19886,3.20066,3.19514,3.20028,34500000.0
2009-01-19 08:25:00,3.19939,3.20136,3.19505,3.1989,48760000.0
2009-01-19 08:30:00,3.1996,3.20029,3.18303,3.18673,42130000.0
2009-01-19 08:35:00,3.18964,3.19043,3.1839,3.19018,39380000.0
2009-01-19 08:40:00,3.18482,3.19178,3.18482,3.18705,59380000.0
2009-01-19 08:45:00,3.18919,3.19538,3.18815,3.19482,43000000.0
2009-01-19 08:50:00,3.19273,3.19527,3.18899,3.19243,40010000.0
2009-01-19 08:55:00,3.19328,3.19365,3.18572,3.19105,54000000.0
2009-01-19 09:00:00,3.19317,3.19411,3.18736,3.19049,46380000.0
2009-01-19 09:05:00,3.19165,3.19601,3.18972,3.19432,45630000.0
2009-01-19 09:10:00,3.19488,3.19835,3.18895,3.19286,43130000.0
2009-01-19 09:15:00,3.19468,3.20061,3.19286,3.19746,53130000.0
2009-01-19 09:20:00,3.19947,3.21522,3.19568,3.20875,45010000.0
2009-01-19 09:25:00,3.20617,3.21152,3.20089,3.20539,57010000.0
2009-01-19 09:30:00,3.2039,3.20615,3.19882,3.20189,35010000.0
2009-01-19 09:35:00,3.20451,3.20532,3.19881,3.20108,51010000.0
2009-01-19 09:40:00,3.20313,3.20598,3.19768,3.20253,59760000.0
2009-01-19 09:45:00,3.20064,3.21553,3.2,3.21337,36130000.0
2009-01-19 09:50:00,3.21208,3.21279,3.203,3.20725,50630000.0
2009-01-19 09:55:00,3.20729,3.21095,3.20211,3.20617,50500000.0
2009-01-19 10:00:00,3.20792,3.21236,3.20255,3.20696,43250000.0
2009-01-19 10:05:00,3.208,3.208,3.19937,3.20397,42130000.0
2009-01-19 10:10:00,3.20404,3.20714,3.19388,3.19792,43880000.0
2009-01-19 10:15:00,3.19677,3.19736,3.18888,3.19035,47010000.0
2009-01-19 10:20:00,3.19201,3.19485,3.18106,3.18903,45250000.0
2009-01-19 10:25:00,3.19031,3.1952,3.189,3.1935,40380000.0
2009-01-19 10:30:00,3.19465,3.19648,3.18996,3.18996,44250000.0
2009-01-19 10:35:00,3.18973,3.19533,3.18756,3.19094,46510000.0
2009-01-19 10:40:00,3.18852,3.19159,3.18551,3.19119,46130000.0
2009-01-19 10:45:00,3.19003,3.19787,3.18919,3.1929,38390000.0
2009-01-19 10:50:00,3.19695,3.20627,3.19641,3.20297,56130000.0
2009-01-19 10:55:00,3.20567,3.20883,3.20079,3.20639,43880000.0
2009-01-19 11:00:00,3.20955,3.20955,3.19815,3.19934,42250000.0
2009-01-19 11:05:00,3.19701,3.19944,3.19029,3.19618,40500000.0
2009-01-19 11:10:00,3.19712,3.20191,3.19258,3.20191,38000000.0
2009-01-19 11:15:00,3.20162,3.20343,3.19586,3.20226,41880000.0
2009-01-19 11:20:00,3.20051,3.20767,3.19615,3.20767,50380000.0
2009-01-19 11:25:00,3.20752,3.20752,3.19946,3.20412,52510000.0
2009-01-19 11:30:00,3.20394,3.21004,3.19946,3.20962,47880000.0
2009-01-19 11:35:00,3.20795,3.21394,3.20334,3.21348,40510000.0
2009-01-19 11:40:00,3.21151,3.23431,3.21062,3.23283,43890000.0
2009-01-19 11:45:00,3.23445,3.2367,3.22367,3.23482,45130000.0
2009-01-19 11:50:00,3.23389,3.24599,3.23384,3.24462,37000000.0
2009-01-19 11:55:00,3.24341,3.24468,3.2361,3.23823,45500000.0
2009-01-19 12:00:00,3.23979,3.24502,3.23818,3.24175,42000000.0
2009-01-19 12:05:00,3.24139,3.25822,3.23791,3.25822,40760000.0
2009-01-19 12:10:00,3.25621,3.26288,3.25251,3.25437,48750000.0
2009-01-19 12:15:00,3.24968,3.25375,3.23852,3.24352,37880000.0
2009-01-19 12:20:00,3.2411,3.24702,3.23708,3.24289,53500000.0
2009-01-19 12:25:00,3.24442,3.24762,3.2414,3.24463,46380000.0
2009-01-19 12:30:00,3.24533,3.24937,3.23969,3.2472,40150000.0
2009-01-19 12:35:00,3.24833,3.25015,3.24015,3.24563,51380000.0
2009-01-19 12:40:00,3.24211,3.25014,3.24077,3.2468,51880000.0
2009-01-19 12:45:00,3.24507,3.25133,3.24507,3.25133,43640000.0
2009-01-19 12:50:00,3.25026,3.2508,3.24468,3.24677,41770000.0
2009-01-19 12:55:00,3.24363,3.24755,3.239,3.24468,54510000.0
2009-01-19 13:00:00,3.2448,3.24774,3.2393,3.24263,46260000.0
2009-01-19 13:05:00,3.2435,3.24517,3.23647,3.24265,48000000.0
2009-01-19 13:10:00,3.24437,3.25476,3.23728,3.25095,42750000.0
2009-01-19 13:15:00,3.25566,3.26192,3.25241,3.25496,41880000.0
2009-01-19 13:20:00,3.25366,3.25902,3.25096,3.25494,47500000.0
2009-01-19 13:25:00,3.25419,3.26061,3.2494,3.25654,43630000.0
2009-01-19 13:30:00,3.25449,3.26026,3.25209,3.26006,50000000.0
2009-01-19 13:35:00,3.25882,3.26044,3.25263,3.25575,40750000.0
2009-01-19 13:40:00,3.25685,3.2621,3.25595,3.25766,45380000.0
2009-01-19 13:45:00,3.25561,3.26035,3.25208,3.2548,50000000.0
2009-01-19 13:50:00,3.2546,3.25774,3.25163,3.25381,41510000.0
2009-01-19 13:55:00,3.25626,3.25646,3.25155,3.25433,44500000.0
2009-01-19 14:00:00,3.24892,3.2583,3.24892,3.25708,40630000.0
2009-01-19 14:05:00,3.25604,3.26133,3.25201,3.25666,40510000.0
2009-01-19 14:10:00,3.25926,3.26405,3.25656,3.26213,45000000.0
2009-01-19 14:15:00,3.26151,3.26586,3.25644,3.26412,55750000.0
2009-01-19 14:20:00,3.26289,3.26333,3.25593,3.26029,41880000.0
2009-01-19 14:25:00,3.26077,3.26905,3.25472,3.26308,41020000.0
2009-01-19 14:30:00,3.26436,3.26987,3.26331,3.26834,53010000.0
2009-01-19 14:35:00,3.26778,3.27282,3.26231,3.26724,56880000.0
2009-01-19 14:40:00,3.27085,3.27127,3.26445,3.26805,45260000.0
2009-01-19 14:45:00,3.2714,3.27224,3.26566,3.26966,41750000.0
2009-01-19 14:50:00,3.26974,3.27357,3.26518,3.26679,45250000.0
2009-01-19 14:55:00,3.26789,3.27376,3.26467,3.27349,49500000.0
2009-01-19 15:00:00,3.27144,3.28024,3.27144,3.27713,48760000.0
2009-01-19 15:05:00,3.27933,3.29003,3.27654,3.28799,54880000.0
2009-01-19 15:10:00,3.28772,3.29152,3.28274,3.2904,43880000.0
2009-01-19 15:15:00,3.28971,3.29221,3.28287,3.28486,52010000.0
2009-01-19 15:20:00,3.29038,3.29038,3.28001,3.28638,46130000.0
2009-01-19 15:25:00,3.28606,3.28891,3.27939,3.28097,44880000.0
2009-01-19 15:30:00,3.2797,3.28886,3.27561,3.28125,52890000.0
2009-01-19 15:35:00,3.27946,3.28584,3.27692,3.28294,45260000.0
2009-01-19 15:40:00,3.28692,3.29343,3.28079,3.2908,41640000.0
2009-01-19 15:45:00,3.29036,3.2918,3.28261,3.29054,49380000.0
2009-01-19 15:50:00,3.2887,3.29153,3.28332,3.28844,46630000.0
2009-01-19 15:55:00,3.28812,3.29002,3.2812,3.28343,44880000.0
2009-01-19 16:00:00,3.28201,3.28801,3.27955,3.28253,43260000.0
2009-01-19 16:05:00,3.28123,3.2835,3.27149,3.27571,44750000.0
2009-01-19 16:10:00,3.27507,3.2815,3.27019,3.28115,39630000.0
2009-01-19 16:15:00,3.27989,3.28504,3.27599,3.28187,44130000.0
2009-01-19 16:20:00,3.28253,3.28593,3.27828,3.27831,36260000.0
2009-01-19 16:25:00,3.2813,3.28192,3.27351,3.27717,50510000.0
2009-01-19 16:30:00,3.27741,3.28598,3.27314,3.28598,46140000.0
2009-01-19 16:35:00,3.28459,3.28736,3.27849,3.28145,50750000.0
2009-01-19 16:40:00,3.28068,3.28413,3.27575,3.27716,49380000.0
2009-01-19 16:45:00,3.27597,3.28423,3.27314,3.27716,59630000.0
2009-01-19 16:50:00,3.27615,3.2779,3.27222,3.27531,46750000.0
2009-01-19 16:55:00,3.2749,3.27837,3.27096,3.274,44750000.0
2009-01-19 17:00:00,3.27582,3.27887,3.26187,3.2632,50020000.0
2009-01-19 17:05:00,3.26479,3.26887,3.26261,3.26681,38880000.0
2009-01-19 17:10:00,3.26664,3.27237,3.25101,3.25547,51640000.0
2009-01-19 17:15:00,3.25531,3.26474,3.24792,3.26231,46250000.0
2009-01-19 17:20:00,3.2612,3.26489,3.25505,3.25692,48000000.0
2009-01-19 17:25:00,3.25815,3.25815,3.2462,3.25069,40500000.0
2009-01-19 17:30:00,3.25084,3.25766,3.25084,3.2547,42880000.0
2009-01-19 17:35:00,3.25522,3.25708,3.24988,3.25343,36750000.0
2009-01-19 17:40:00,3.25307,3.25631,3.2487,3.25088,37880000.0
2009-01-19 17:45:00,3.25255,3.25494,3.2483,3.25426,40000000.0
2009-01-19 17:50:00,3.25213,3.26219,3.25012,3.26176,45880000.0
2009-01-19 17:55:00,3.26217,3.26596,3.2546,3.26564,53130000.0
2009-01-19 18:00:00,3.26544,3.27165,3.26046,3.2621,61750000.0
2009-01-19 18:05:00,3.26335,3.27533,3.26295,3.27289,35500000.0
2009-01-19 18:10:00,3.274,3.27449,3.26444,3.269,41250000.0
2009-01-19 18:15:00,3.27063,3.27545,3.26789,3.27425,47390000.0
2009-01-19 18:20:00,3.27471,3.27589,3.26908,3.27504,41260000.0
2009-01-19 18:25:00,3.27447,3.28525,3.27203,3.28445,40250000.0
2009-01-19 18:30:00,3.28602,3.28602,3.27806,3.27956,61010000.0
2009-01-19 18:35:00,3.28084,3.28241,3.27492,3.27881,49390000.0
2009-01-19 18:40:00,3.27801,3.28371,3.27565,3.28082,45130000.0
2009-01-19 18:45:00,3.27786,3.28054,3.26468,3.2742,37140000.0
2009-01-19 18:50:00,3.27658,3.27808,3.27403,3.2746,40000000.0
2009-01-19 18:55:00,3.27708,3.27841,3.26537,3.27195,41880000.0
2009-01-19 19:00:00,3.26823,3.27777,3.26677,3.26952,44130000.0
2009-01-19 19:05:00,3.27202,3.27356,3.26784,3.27121,50380000.0
2009-01-19 19:10:00,3.27239,3.27365,3.26737,3.27239,49640000.0
2009-01-19 19:15:00,3.27034,3.27248,3.26727,3.26871,46130000.0
2009-01-19 19:20:00,3.26931,3.27498,3.26878,3.27404,47380000.0
2009-01-19 19:25:00,3.27173,3.27743,3.26976,3.27516,41500000.0
2009-01-19 19:30:00,3.27672,3.27672,3.26871,3.27309,45000000.0
2009-01-19 19:35:00,3.27431,3.27477,3.26839,3.27222,45250000.0
2009-01-19 19:40:00,3.2718,3.27368,3.2681,3.27251,50130000.0
2009-01-19 19:45:00,3.27268,3.27371,3.26747,3.26844,43250000.0
2009-01-19 19:50:00,3.27387,3.27387,3.26467,3.26734,44130000.0
2009-01-19 19:55:00,3.26852,3.26998,3.2622,3.26796,48130000.0
2009-01-19 20:00:00,3.26784,3.27018,3.26471,3.27018,44130000.0
2009-01-19 20:05:00,3.26838,3.27049,3.26406,3.26896,42630000.0
2009-01-19 20:10:00,3.2666,3.27124,3.26025,3.26357,49750000.0
2009-01-19 20:15:00,3.26583,3.266,3.25937,3.26143,50750000.0
2009-01-19 20:20:00,3.26293,3.2657,3.26098,3.2616,54380000.0
2009-01-19 20:25:00,3.26365,3.27339,3.26204,3.27024,54000000.0
2009-01-19 20:30:00,3.27165,3.27511,3.26644,3.27472,58010000.0
2009-01-19 20:35:00,3.27019,3.27572,3.26939,3.2709,51630000.0
2009-01-19 20:40:00,3.2723,3.27614,3.2701,3.27609,47640000.0
2009-01-19 20:45:00,3.27417,3.2761,3.27076,3.27573,31880000.0
2009-01-19 20:50:00,3.27267,3.27672,3.26963,3.27144,42900000.0
2009-01-19 20:55:00,3.27442,3.27586,3.26896,3.27532,41130000.0
2009-01-19 21:00:00,3.27562,3.27695,3.26938,3.27613,47640000.0
2009-01-19 21:05:00,3.27413,3.27621,3.2687,3.27405,47380000.0
2009-01-19 21:10:00,3.27581,3.27581,3.26797,3.27273,44880000.0
2009-01-19 21:15:00,3.2735,3.27475,3.26921,3.27337,27250000.0
2009-01-19 21:20:00,3.27227,3.27441,3.27043,3.27441,27250000.0
2009-01-19 21:25:00,3.268,3.27351,3.268,3.27128,52510000.0
2009-01-19 21:30:00,3.27388,3.27847,3.26904,3.27627,44750000.0
2009-01-19 21:35:00,3.27515,3.27856,3.27261,3.27618,54000000.0
2009-01-19 21:40:00,3.27689,3.28036,3.27323,3.27641,48260000.0
2009-01-19 21:45:00,3.27714,3.27963,3.27443,3.27862,47630000.0
2009-01-19 21:50:00,3.27671,3.281,3.27351,3.2783,53380000.0
2009-01-19 21:55:00,3.27482,3.28042,3.27482,3.27556,45760000.0
2009-01-19 22:00:00,3.27836,3.28211,3.27539,3.28093,41130000.0
2009-01-19 22:05:00,3.27933,3.28168,3.27431,3.27889,50880000.0
2009-01-19 22:10:00,3.28051,3.28476,3.27961,3.28476,46630000.0
2009-01-19 22:15:00,3.28304,3.28492,3.27729,3.28375,30500000.0
2009-01-19 22:20:00,3.28415,3.2858,3.27934,3.28072,45890000.0
2009-01-19 22:25:00,3.28312,3.28344,3.27677,3.28317,37750000.0
2009-01-19 22:30:00,3.28159,3.28573,3.27973,3.28405,44760000.0
2009-01-19 22:35:00,3.2796,3.28479,3.27851,3.28362,46890000.0
2009-01-19 22:40:00,3.2827,3.28542,3.28021,3.28488,52000000.0
2009-01-19 22:45:00,3.28257,3.28603,3.2796,3.28402,48000000.0
2009-01-19 22:50:00,3.28301,3.28634,3.27967,3.28385,46760000.0
2009-01-19 22:55:00,3.2827,3.28616,3.28068,3.2852,42630000.0
2009-01-19 23:00:00,3.28386,3.28386,3.27852,3.28248,37880000.0
2009-01-19 23:05:00,3.2827,3.28372,3.27997,3.28242,47270000.0
2009-01-19 23:10:00,3.28183,3.28493,3.27939,3.28282,46510000.0
2009-01-19 23:15:00,3.28084,3.28338,3.27736,3.28096,49880000.0
2009-01-19 23:20:00,3.27934,3.28306,3.27732,3.2813,36770000.0
2009-01-19 23:25:00,3.27643,3.28357,3.27531,3.28055,46510000.0
2009-01-19 23:30:00,3.28362,3.28786,3.27964,3.28724,38500000.0
2009-01-19 23:35:00,3.287,3.28958,3.28487,3.28733,47250000.0
2009-01-19 23:40:00,3.28687,3.28876,3.28242,3.28819,42500000.0
2009-01-19 23:45:00,3.28798,3.28883,3.28325,3.28565,45630000.0
2009-01-19 23:50:00,3.28812,3.28852,3.28162,3.28728,53380000.0
2009-01-19 23:55:00,3.28588,3.29132,3.28492,3.29132,43000000.0
2009-01-20 00:00:00,3.29074,3.29182,3.28521,3.29142,39380000.0
2009-01-20 00:05:00,3.29164,3.29269,3.28756,3.28756,37510000.0
2009-01-20 00:10:00,3.29069,3.29273,3.28798,3.29025,35880000.0
2009-01-20 00:15:00,3.28967,3.29386,3.2868,3.28929,39020000.0
2009-01-20 00:20:00,3.29272,3.2934,3.28999,3.29164,43250000.0
2009-01-20 00:25:00,3.29161,3.2928,3.28699,3.29182,43250000.0
2009-01-20 00:30:00,3.29158,3.29234,3.28671,3.29173,41630000.0
2009-01-20 00:35:00,3.29012,3.29319,3.28421,3.29217,43500000.0
2009-01-20 00:40:00,3.28909,3.29367,3.28766,3.292,49640000.0
2009-01-20 00:45:00,3.29083,3.29415,3.28693,3.29149,49500000.0
2009-01-20 00:50:00,3.29304,3.29485,3.28413,3.29254,53500000.0
2009-01-20 00:55:00,3.29127,3.29303,3.28816,3.2929,48010000.0
2009-01-20 01:00:00,3.29256,3.29289,3.28798,3.2915,50880000.0
2009-01-20 01:05:00,3.29016,3.29241,3.28657,3.29118,30260000.0
2009-01-20 01:10:00,3.29133,3.29256,3.28313,3.28976,42630000.0
2009-01-20 01:15:00,3.28801,3.29144,3.28588,3.29144,47760000.0
2009-01-20 01:20:00,3.28972,3.29214,3.2856,3.2856,36000000.0
2009-01-20 01:25:00,3.28882,3.29153,3.28379,3.28811,59130000.0
2009-01-20 01:30:00,3.2893,3.28978,3.28284,3.28624,44130000.0
2009-01-20 01:35:00,3.28979,3.29013,3.28176,3.28798,45000000.0
2009-01-20 01:40:00,3.28717,3.28931,3.28122,3.28815,51760000.0
2009-01-20 01:45:00,3.28641,3.28763,3.28022,3.28571,51880000.0
2009-01-20 01:50:00,3.28141,3.28715,3.28071,3.28386,43000000.0
2009-01-20 01:55:00,3.28165,3.28699,3.27861,3.28439,41500000.0
2009-01-20 02:00:00,3.28563,3.28744,3.28033,3.28313,37520000.0
2009-01-20 02:05:00,3.28355,3.28517,3.27976,3.28255,38630000.0
2009-01-20 02:10:00,3.28335,3.29004,3.28047,3.28993,38750000.0
2009-01-20 02:15:00,3.28941,3.29149,3.28646,3.28765,34010000.0
2009-01-20 02:20:00,3.29051,3.29177,3.28382,3.2907,43380000.0
2009-01-20 02:25:00,3.28946,3.29395,3.28384,3.28925,59000000.0
2009-01-20 02:30:00,3.28935,3.30748,3.28935,3.3065,43130000.0
2009-01-20 02:35:00,3.30927,3.30927,3.30093,3.30672,39130000.0
2009-01-20 02:40:00,3.30608,3.30778,3.30108,3.30658,43750000.0
2009-01-20 02:45:00,3.30845,3.30845,3.30036,3.30281,38630000.0
2009-01-20 02:50:00,3.30461,3.31013,3.30113,3.30626,40880000.0
2009-01-20 02:55:00,3.30705,3.31299,3.30398,3.30572,38500000.0
2009-01-20 03:00:00,3.30948,3.30964,3.30101,3.30529,37380000.0
2009-01-20 03:05:00,3.30621,3.30844,3.29991,3.30502,51380000.0
2009-01-20 03:10:00,3.30509,3.30512,3.29851,3.29851,38880000.0
2009-01-20 03:15:00,3.30392,3.30682,3.29817,3.30682,36630000.0
2009-01-20 03:20:00,3.30454,3.30925,3.30204,3.30727,50630000.0
2009-01-20 03:25:00,3.30796,3.30796,3.3013,3.30709,39380000.0
2009-01-20 03:30:00,3.30324,3.30865,3.30242,3.30497,38500000.0
2009-01-20 03:35:00,3.30685,3.30881,3.302,3.30748,40510000.0
2009-01-20 03:40:00,3.3073,3.30793,3.30264,3.30676,41760000.0
2009-01-20 03:45:00,3.30494,3.30799,3.30235,3.30684,46390000.0
2009-01-20 03:50:00,3.30708,3.3093,3.30193,3.30665,45880000.0
2009-01-20 03:55:00,3.30701,3.30701,3.30141,3.30418,45880000.0
2009-01-20 04:00:00,3.30478,3.30478,3.2983,3.30409,45510000.0
2009-01-20 04:05:00,3.30363,3.30654,3.29908,3.30388,41630000.0
2009-01-20 04:10:00,3.30515,3.30604,3.29776,3.30214,37250000.0
2009-01-20 04:15:00,3.30112,3.30354,3.29754,3.30159,44000000.0
2009-01-20 04:20:00,3.30066,3.30264,3.29635,3.29965,46630000.0
2009-01-20 04:25:00,3.29929,3.30285,3.29607,3.29607,34630000.0
2009-01-20 04:30:00,3.30187,3.30496,3.29853,3.30396,39380000.0
2009-01-20 04:35:00,3.30429,3.30498,3.29774,3.29941,41000000.0
2009-01-20 04:40:00,3.30322,3.30391,3.29595,3.30287,45250000.0
2009-01-20 04:45:00,3.30278,3.30486,3.29969,3.30418,42760000.0
2009-01-20 04:50:00,3.30272,3.30571,3.29879,3.30361,38640000.0
2009-01-20 04:55:00,3.30417,3.30634,3.30015,3.30322,42500000.0
2009-01-20 05:00:00,3.30427,3.30682,3.30122,3.30473,46880000.0
2009-01-20 05:05:00,3.30098,3.30614,3.30089,3.30614,39380000.0
2009-01-20 05:10:00,3.30611,3.30842,3.30206,3.30789,41770000.0
2009-01-20 05:15:00,3.30814,3.30944,3.30049,3.30752,45880000.0
2009-01-20 05:20:00,3.30642,3.30874,3.30195,3.30734,49020000.0
2009-01-20 05:25:00,3.30764,3.30764,3.30228,3.30513,44900000.0
2009-01-20 05:30:00,3.30586,3.30837,3.30215,3.3067,43000000.0
2009-01-20 05:35:00,3.30401,3.3089,3.30198,3.30751,37130000.0
2009-01-20 05:40:00,3.30475,3.3091,3.30245,3.30552,45750000.0
2009-01-20 05:45:00,3.30732,3.30921,3.30181,3.30261,65640000.0
2009-01-20 05:50:00,3.30557,3.30803,3.30191,3.30386,52630000.0
2009-01-20 05:55:00,3.30376,3.30699,3.29958,3.30699,54880000.0
2009-01-20 06:00:00,3.30208,3.30731,3.30208,3.3057,46880000.0
2009-01-20 06:05:00,3.30837,3.31062,3.30282,3.30595,35880000.0
2009-01-20 06:10:00,3.30446,3.31069,3.30446,3.31008,48630000.0
2009-01-20 06:15:00,3.30978,3.31161,3.30564,3.31161,40010000.0
2009-01-20 06:20:00,3.311,3.31393,3.30473,3.30473,48500000.0
2009-01-20 06:25:00,3.31083,3.31898,3.30923,3.31758,46500000.0
2009-01-20 06:30:00,3.31548,3.31613,3.30949,3.31585,43260000.0
2009-01-20 06:35:00,3.31463,3.31599,3.3073,3.31434,43760000.0
2009-01-20 06:40:00,3.3135,3.31423,3.30655,3.31021,39500000.0
2009-01-20 06:45:00,3.30692,3.31288,3.30692,3.30706,37000000.0
2009-01-20 06:50:00,3.31017,3.31439,3.30897,3.31105,45880000.0
2009-01-20 06:55:00,3.31044,3.31426,3.30842,3.31288,43750000.0
2009-01-20 07:00:00,3.3138,3.31877,3.30984,3.31614,55010000.0
2009-01-20 07:05:00,3.31446,3.3182,3.30959,3.31241,51010000.0
2009-01-20 07:10:00,3.31641,3.31719,3.30929,3.3119,36500000.0
2009-01-20 07:15:00,3.31106,3.31527,3.30851,3.31306,57630000.0
2009-01-20 07:20:00,3.31096,3.31516,3.31003,3.31394,39250000.0
2009-01-20 07:25:00,3.31349,3.31514,3.30724,3.31334,48010000.0
2009-01-20 07:30:00,3.31279,3.31456,3.30769,3.31354,47880000.0
2009-01-20 07:35:00,3.31018,3.31671,3.30811,3.31427,53130000.0
2009-01-20 07:40:00,3.3175,3.3175,3.30893,3.31085,43250000.0
2009-01-20 07:45:00,3.31293,3.31379,3.30646,3.30979,39000000.0
2009-01-20 07:50:00,3.31101,3.31422,3.30725,3.31188,52890000.0
2009-01-20 07:55:00,3.30883,3.31304,3.30511,3.31071,39380000.0
2009-01-20 08:00:00,3.31038,3.31247,3.30537,3.31096,48000000.0
2009-01-20 08:05:00,3.31233,3.31268,3.30425,3.30802,43000000.0
2009-01-20 08:10:00,3.30471,3.3107,3.30385,3.30385,47380000.0
2009-01-20 08:15:00,3.30566,3.31045,3.30273,3.31045,40500000.0
2009-01-20 08:20:00,3.31001,3.31059,3.30447,3.30877,34000000.0
2009-01-20 08:25:00,3.30875,3.31315,3.30497,3.31046,52630000.0
2009-01-20 08:30:00,3.31164,3.31474,3.30606,3.31066,35000000.0
2009-01-20 08:35:00,3.31235,3.31297,3.30582,3.31237,51260000.0
2009-01-20 08:40:00,3.30692,3.31706,3.30538,3.31462,62760000.0
2009-01-20 08:45:00,3.31544,3.31942,3.31235,3.31618,41380000.0
2009-01-20 08:50:00,3.31505,3.31665,3.30981,3.31436,42000000.0
2009-01-20 08:55:00,3.31161,3.31602,3.30798,3.31004,50630000.0
2009-01-20 09:00:00,3.31101,3.32539,3.3067,3.32176,41890000.0
2009-01-20 09:05:00,3.32478,3.32698,3.31768,3.32599,51630000.0
2009-01-20 09:10:00,3.32803,3.32903,3.31473,3.32615,40880000.0
2009-01-20 09:15:00,3.33056,3.3401,3.32521,3.33876,51630000.0
2009-01-20 09:20:00,3.33649,3.34145,3.32588,3.3301,49260000.0
2009-01-20 09:25:00,3.32849,3.33334,3.32465,3.32988,50880000.0
2009-01-20 09:30:00,3.32769,3.3282,3.31977,3.32429,32380000.0
2009-01-20 09:35:00,3.32697,3.32908,3.31958,3.32481,54000000.0
2009-01-20 09:40:00,3.3251,3.32838,3.32129,3.32429,61000000.0
2009-01-20 09:45:00,3.3275,3.33431,3.32298,3.33076,41130000.0
2009-01-20 09:50:00,3.32826,3.34021,3.3264,3.33752,57260000.0
2009-01-20 09:55:00,3.33895,3.34415,3.33284,3.34064,55140000.0
2009-01-20 10:00:00,3.34219,3.34244,3.33442,3.34151,46760000.0
2009-01-20 10:05:00,3.34084,3.34331,3.33447,3.33887,44390000.0
2009-01-20 10:10:00,3.33815,3.34186,3.33124,3.33193,46760000.0
2009-01-20 10:15:00,3.33117,3.33117,3.32582,3.3299,51130000.0
2009-01-20 10:20:00,3.32877,3.33285,3.32341,3.32703,42640000.0
2009-01-20 10:25:00,3.33353,3.33697,3.32817,3.33235,43010000.0
2009-01-20 10:30:00,3.33229,3.34057,3.3286,3.33902,46500000.0
2009-01-20 10:35:00,3.34093,3.34493,3.33739,3.34008,44390000.0
2009-01-20 10:40:00,3.33857,3.3402,3.32883,3.33182,47380000.0
2009-01-20 10:45:00,3.32762,3.33205,3.32339,3.32339,39250000.0
2009-01-20 10:50:00,3.32813,3.33325,3.32389,3.33323,39880000.0
2009-01-20 10:55:00,3.33182,3.33667,3.3243,3.33358,46630000.0
2009-01-20 11:00:00,3.33502,3.33677,3.32932,3.33217,50750000.0
2009-01-20 11:05:00,3.3295,3.33446,3.32725,3.33167,41380000.0
2009-01-20 11:10:00,3.33234,3.33486,3.32689,3.3347,46250000.0
2009-01-20 11:15:00,3.33471,3.33566,3.32561,3.3304,39130000.0
2009-01-20 11:20:00,3.33017,3.33502,3.32629,3.33199,44270000.0
2009-01-20 11:25:00,3.33033,3.33395,3.32705,3.33209,51250000.0
2009-01-20 11:30:00,3.33288,3.33557,3.32839,3.33482,53380000.0
2009-01-20 11:35:00,3.33364,3.33744,3.32785,3.33511,45500000.0
2009-01-20 11:40:00,3.33173,3.34139,3.33143,3.33903,49130000.0
2009-01-20 11:45:00,3.34089,3.34144,3.33569,3.3374,47380000.0
2009-01-20 11:50:00,3.34084,3.34084,3.32813,3.33274,41880000.0
2009-01-20 11:55:00,3.33207,3.3399,3.32984,3.33909,40130000.0
2009-01-20 12:00:00,3.33989,3.34017,3.33192,3.33589,41640000.0
2009-01-20 12:05:00,3.33538,3.33646,3.32733,3.33193,49000000.0
2009-01-20 12:10:00,3.3322,3.33697,3.32527,3.33411,56760000.0
2009-01-20 12:15:00,3.33026,3.33638,3.32791,3.33364,37890000.0
2009-01-20 12:20:00,3.33177,3.33383,3.32412,3.33119,46390000.0
2009-01-20 12:25:00,3.33403,3.34722,3.33121,3.34616,39250000.0
2009-01-20 12:30:00,3.34709,3.34883,3.34023,3.34344,44130000.0
2009-01-20 12:35:00,3.34282,3.34553,3.33113,3.33758,43750000.0
2009-01-20 12:40:00,3.33377,3.34014,3.33228,3.3366,52880000.0
2009-01-20 12:45:00,3.33403,3.33903,3.3336,3.3374,41130000.0
2009-01-20 12:50:00,3.33818,3.33923,3.33223,3.33721,35260000.0
2009-01-20 12:55:00,3.33619,3.34436,3.33471,3.34314,62390000.0
2009-01-20 13:00:00,3.34273,3.34444,3.33847,3.3413,44140000.0
2009-01-20 13:05:00,3.34232,3.35077,3.33768,3.34769,52500000.0
2009-01-20 13:10:00,3.34754,3.35813,3.34461,3.35456,49380000.0
2009-01-20 13:15:00,3.35492,3.35821,3.35096,3.35766,41500000.0
2009-01-20 13:20:00,3.35661,3.35834,3.3467,3.35007,49760000.0
2009-01-20 13:25:00,3.34621,3.35171,3.3398,3.34468,43140000.0
2009-01-20 13:30:00,3.34377,3.34612,3.33894,3.346,47380000.0
2009-01-20 13:35:00,3.34594,3.3524,3.33996,3.34614,38380000.0
2009-01-20 13:40:00,3.35164,3.36084,3.35164,3.3592,38380000.0
2009-01-20 13:45:00,3.35215,3.35799,3.35215,3.35541,44130000.0
2009-01-20 13:50:00,3.3562,3.35902,3.35367,3.35529,46630000.0
2009-01-20 13:55:00,3.35882,3.35883,3.3509,3.35619,40000000.0
2009-01-20 14:00:00,3.35167,3.35727,3.34969,3.35595,42390000.0
2009-01-20 14:05:00,3.35231,3.35579,3.34195,3.34486,43000000.0
2009-01-20 14:10:00,3.34693,3.34839,3.34178,3.34839,44130000.0
2009-01-20 14:15:00,3.34638,3.35604,3.34621,3.35376,57880000.0
2009-01-20 14:20:00,3.35338,3.3535,3.34586,3.35065,51380000.0
2009-01-20 14:25:00,3.35056,3.35527,3.34748,3.34968,46130000.0
2009-01-20 14:30:00,3.3529,3.35645,3.34968,3.35126,48380000.0
2009-01-20 14:35:00,3.35356,3.36081,3.34983,3.35673,54380000.0
2009-01-20 14:40:00,3.35904,3.36449,3.35477,3.36383,50750000.0
2009-01-20 14:45:00,3.36517,3.36999,3.36009,3.36993,39640000.0
2009-01-20 14:50:00,3.36861,3.37851,3.36744,3.37098,41380000.0
2009-01-20 14:55:00,3.37562,3.38277,3.37457,3.3781,47880000.0
2009-01-20 15:00:00,3.37813,3.38854,3.37501,3.38259,52260000.0
2009-01-20 15:05:00,3.38476,3.39017,3.37805,3.38906,47760000.0
2009-01-20 15:10:00,3.38759,3.38759,3.37698,3.38101,42260000.0
2009-01-20 15:15:00,3.37769,3.38513,3.37645,3.37795,54500000.0
2009-01-20 15:20:00,3.38125,3.38184,3.36942,3.37926,42500000.0
2009-01-20 15:25:00,3.38003,3.38422,3.3736,3.3826,38380000.0
2009-01-20 15:30:00,3.3806,3.38553,3.37826,3.38058,54010000.0
2009-01-20 15:35:00,3.37908,3.38339,3.37736,3.37978,42630000.0
2009-01-20 15:40:00,3.38003,3.38262,3.3626,3.36497,43130000.0
2009-01-20 15:45:00,3.36705,3.36972,3.35865,3.36817,45250000.0
2009-01-20 15:50:00,3.36764,3.36899,3.36121,3.3656,38880000.0
2009-01-20 15:55:00,3.36621,3.36823,3.36148,3.36722,40380000.0
2009-01-20 16:00:00,3.36702,3.37421,3.35903,3.37412,50140000.0
2009-01-20 16:05:00,3.37529,3.37574,3.36395,3.37021,43130000.0
2009-01-20 16:10:00,3.37161,3.37494,3.36625,3.37009,47890000.0
2009-01-20 16:15:00,3.36713,3.36876,3.36092,3.36438,49880000.0
2009-01-20 16:20:00,3.36388,3.36802,3.35748,3.35748,38380000.0
2009-01-20 16:25:00,3.36084,3.37094,3.35675,3.36825,50500000.0
2009-01-20 16:30:00,3.36938,3.36938,3.35524,3.36129,52520000.0
2009-01-20 16:35:00,3.3598,3.36231,3.345,3.36005,46630000.0
2009-01-20 16:40:00,3.36233,3.36552,3.35515,3.36151,41630000.0
2009-01-20 16:45:00,3.36233,3.37313,3.36191,3.37147,48010000.0
2009-01-20 16:50:00,3.36795,3.37379,3.36585,3.3721,47130000.0
2009-01-20 16:55:00,3.37155,3.37155,3.36181,3.36616,45250000.0
2009-01-20 17:00:00,3.36689,3.37319,3.36336,3.37009,45500000.0
2009-01-20 17:05:00,3.37128,3.37249,3.36433,3.36573,41380000.0
2009-01-20 17:10:00,3.36596,3.37277,3.35517,3.36017,50630000.0
2009-01-20 17:15:00,3.35563,3.3646,3.35055,3.36029,53250000.0
2009-01-20 17:20:00,3.36078,3.36143,3.34829,3.35273,58880000.0
2009-01-20 17:25:00,3.35562,3.35889,3.34179,3.34588,47750000.0
2009-01-20 17:30:00,3.34592,3.34883,3.33965,3.34883,39000000.0
2009-01-20 17:35:00,3.34833,3.35338,3.34508,3.35117,44500000.0
2009-01-20 17:40:00,3.35171,3.35222,3.34437,3.34437,40500000.0
2009-01-20 17:45:00,3.34949,3.36334,3.34647,3.36318,41130000.0
2009-01-20 17:50:00,3.36154,3.36419,3.35351,3.3606,42380000.0
2009-01-20 17:55:00,3.35872,3.3622,3.35347,3.36025,70260000.0
2009-01-20 18:00:00,3.3586,3.36017,3.34993,3.35644,51250000.0
2009-01-20 18:05:00,3.35658,3.36093,3.35008,3.35365,43630000.0
2009-01-20 18:10:00,3.35268,3.356,3.34893,3.35274,39130000.0
2009-01-20 18:15:00,3.35465,3.35638,3.3484,3.35638,50750000.0
2009-01-20 18:20:00,3.35657,3.35657,3.35104,3.35305,44510000.0
2009-01-20 18:25:00,3.35489,3.36073,3.35255,3.35852,42630000.0
2009-01-20 18:30:00,3.35992,3.36846,3.35604,3.36168,56380000.0
2009-01-20 18:35:00,3.36069,3.36242,3.35572,3.35572,50000000.0
2009-01-20 18:40:00,3.35786,3.3607,3.35169,3.35763,43380000.0
2009-01-20 18:45:00,3.35711,3.3598,3.34823,3.3526,37250000.0
2009-01-20 18:50:00,3.3558,3.35704,3.34536,3.34994,49750000.0
2009-01-20 18:55:00,3.35241,3.35605,3.34681,3.3525,48260000.0
2009-01-20 19:00:00,3.34972,3.35881,3.34972,3.35758,49500000.0
2009-01-20 19:05:00,3.35422,3.36103,3.35256,3.35874,47750000.0
2009-01-20 19:10:00,3.36066,3.36256,3.35481,3.35957,50250000.0
2009-01-20 19:15:00,3.35607,3.36292,3.35276,3.35531,40250000.0
2009-01-20 19:20:00,3.35387,3.35868,3.35245,3.35688,40880000.0
2009-01-20 19:25:00,3.3521,3.35673,3.34942,3.35504,42260000.0
2009-01-20 19:30:00,3.35602,3.36358,3.35284,3.36034,37500000.0
2009-01-20 19:35:00,3.36064,3.36423,3.35706,3.36384,52140000.0
2009-01-20 19:40:00,3.36157,3.36325,3.35255,3.35645,42630000.0
2009-01-20 19:45:00,3.35669,3.35917,3.35114,3.35186,45000000.0
2009-01-20 19:50:00,3.35659,3.36061,3.35326,3.35693,43880000.0
2009-01-20 19:55:00,3.35966,3.36601,3.35552,3.36107,56140000.0
2009-01-20 20:00:00,3.3611,3.36905,3.36107,3.36518,46000000.0
2009-01-20 20:05:00,3.36738,3.3769,3.36108,3.37395,42500000.0
2009-01-20 20:10:00,3.37104,3.37977,3.36902,3.37463,41750000.0
2009-01-20 20:15:00,3.3805,3.3812,3.37491,3.37802,52000000.0
2009-01-20 20:20:00,3.37728,3.37883,3.37277,3.3736,46510000.0
2009-01-20 20:25:00,3.3745,3.3789,3.37276,3.3752,50010000.0
2009-01-20 20:30:00,3.37627,3.38036,3.37418,3.37918,62380000.0
2009-01-20 20:35:00,3.37703,3.38486,3.37674,3.37896,57890000.0
2009-01-20 20:40:00,3.37528,3.38342,3.3744,3.38338,43010000.0
2009-01-20 20:45:00,3.38257,3.38546,3.37802,3.38459,48000000.0
2009-01-20 20:50:00,3.38276,3.38846,3.38093,3.38169,44130000.0
2009-01-20 20:55:00,3.38653,3.38868,3.38165,3.38773,42750000.0
2009-01-20 21:00:00,3.38799,3.39346,3.38512,3.39171,51010000.0
2009-01-20 21:05:00,3.39044,3.3913,3.38158,3.38718,43500000.0
2009-01-20 21:10:00,3.38956,3.39244,3.38533,3.39166,47760000.0
2009-01-20 21:15:00,3.38864,3.3977,3.38864,3.39722,47880000.0
2009-01-20 21:20:00,3.39624,3.39896,3.39223,3.39269,43390000.0
2009-01-20 21:25:00,3.39337,3.39529,3.38779,3.39131,55250000.0
2009-01-20 21:30:00,3.39136,3.3918,3.38371,3.38712,48500000.0
2009-01-20 21:35:00,3.38195,3.38497,3.3732,3.37671,59010000.0
2009-01-20 21:40:00,3.37632,3.38165,3.37395,3.37898,45130000.0
2009-01-20 21:45:00,3.37894,3.37958,3.36757,3.37163,45380000.0
2009-01-20 21:50:00,3.37214,3.37816,3.36692,3.37406,42250000.0
2009-01-20 21:55:00,3.37177,3.37753,3.36648,3.36648,45010000.0
2009-01-20 22:00:00,3.3728,3.37673,3.36846,3.37511,38380000.0
2009-01-20 22:05:00,3.37667,3.37669,3.37008,3.37669,47760000.0
2009-01-20 22:10:00,3.37397,3.37637,3.37071,3.37279,42250000.0
2009-01-20 22:15:00,3.37369,3.37842,3.37117,3.3752,40250000.0
2009-01-20 22:20:00,3.37417,3.37736,3.36676,3.36774,42010000.0
2009-01-20 22:25:00,3.36643,3.37127,3.35919,3.37044,32250000.0
2009-01-20 22:30:00,3.37218,3.3723,3.36281,3.36685,49000000.0
2009-01-20 22:35:00,3.37004,3.37412,3.36325,3.3735,53510000.0
2009-01-20 22:40:00,3.37386,3.37728,3.37088,3.37588,49880000.0
2009-01-20 22:45:00,3.37494,3.37667,3.37174,3.37311,43380000.0
2009-01-20 22:50:00,3.37278,3.37687,3.36934,3.37566,50000000.0
2009-01-20 22:55:00,3.37364,3.37762,3.37089,3.37605,50890000.0
2009-01-20 23:00:00,3.3784,3.37904,3.37345,3.37845,38880000.0
2009-01-20 23:05:00,3.37705,3.37839,3.37054,3.37308,33880000.0
2009-01-20 23:10:00,3.37253,3.37536,3.36409,3.36759,49630000.0
2009-01-20 23:15:00,3.36918,3.36964,3.35881,3.36642,51630000.0
2009-01-20 23:20:00,3.365,3.37239,3.36326,3.37165,44260000.0
2009-01-20 23:25:00,3.36658,3.37361,3.36131,3.36407,44630000.0
2009-01-20 23:30:00,3.36545,3.36661,3.35993,3.36343,49140000.0
2009-01-20 23:35:00,3.35999,3.36428,3.35854,3.36181,42380000.0
2009-01-20 23:40:00,3.36161,3.37461,3.3603,3.37147,44760000.0
2009-01-20 23:45:00,3.37233,3.37233,3.36291,3.36291,51500000.0
2009-01-20 23:50:00,3.36476,3.36654,3.36072,3.36612,42750000.0
2009-01-20 23:55:00,3.36255,3.36552,3.35998,3.36506,44760000.0
2009-01-21 00:00:00,3.36411,3.37645,3.36279,3.3762,42380000.0
2009-01-21 00:05:00,3.37676,3.37816,3.37119,3.37371,38510000.0
2009-01-21 00:10:00,3.37608,3.37883,3.37343,3.37614,38500000.0
2009-01-21 00:15:00,3.37378,3.37934,3.37195,3.37335,43500000.0
2009-01-21 00:20:00,3.37629,3.37927,3.37354,3.37573,42750000.0
2009-01-21 00:25:00,3.3739,3.38044,3.37057,3.37841,47390000.0
2009-01-21 00:30:00,3.37984,3.38166,3.37477,3.38101,40130000.0
2009-01-21 00:35:00,3.3794,3.38278,3.37563,3.38116,48880000.0
2009-01-21 00:40:00,3.37738,3.38242,3.37642,3.38163,39250000.0
2009-01-21 00:45:00,3.38021,3.38234,3.37632,3.37841,47250000.0
2009-01-21 00:50:00,3.38306,3.3836,3.37729,3.38175,52130000.0
2009-01-21 00:55:00,3.38063,3.383,3.37623,3.38002,51250000.0
2009-01-21 01:00:00,3.38204,3.38208,3.37628,3.38092,48750000.0
2009-01-21 01:05:00,3.38035,3.38223,3.3764,3.38182,41750000.0
2009-01-21 01:10:00,3.38159,3.38207,3.375,3.3805,41380000.0
2009-01-21 01:15:00,3.3809,3.38544,3.37804,3.38405,46130000.0
2009-01-21 01:20:00,3.38237,3.38242,3.37537,3.37794,48380000.0
2009-01-21 01:25:00,3.37983,3.38139,3.37475,3.37699,55130000.0
2009-01-21 01:30:00,3.37681,3.37787,3.37089,3.3734,43000000.0
2009-01-21 01:35:00,3.3773,3.37809,3.37144,3.37734,45000000.0
2009-01-21 01:40:00,3.37644,3.37724,3.36853,3.37481,53630000.0
2009-01-21 01:45:00,3.37661,3.37863,3.37064,3.37702,48500000.0
2009-01-21 01:50:00,3.37544,3.37803,3.37246,3.37486,38880000.0
2009-01-21 01:55:00,3.3738,3.3768,3.37047,3.37481,46760000.0
2009-01-21 02:00:00,3.3751,3.37636,3.37029,3.37405,27010000.0
2009-01-21 02:05:00,3.37502,3.37824,3.37011,3.37547,39630000.0
2009-01-21 02:10:00,3.37725,3.37768,3.37335,3.37706,40010000.0
2009-01-21 02:15:00,3.3769,3.38045,3.37528,3.37883,41880000.0
2009-01-21 02:20:00,3.38183,3.38373,3.37588,3.38268,40390000.0
2009-01-21 02:25:00,3.38069,3.38219,3.37499,3.37729,67520000.0
2009-01-21 02:30:00,3.37795,3.38153,3.37418,3.38015,46630000.0
2009-01-21 02:35:00,3.3798,3.38101,3.37455,3.37874,39880000.0
2009-01-21 02:40:00,3.37887,3.37887,3.3704,3.37521,42760000.0
2009-01-21 02:45:00,3.37514,3.37522,3.36834,3.37133,43760000.0
2009-01-21 02:50:00,3.37249,3.37481,3.36655,3.37115,36880000.0
2009-01-21 02:55:00,3.37479,3.37606,3.36854,3.36996,42630000.0
2009-01-21 03:00:00,3.37584,3.37634,3.37035,3.37546,41000000.0
2009-01-21 03:05:00,3.37504,3.37568,3.36741,3.3724,46380000.0
2009-01-21 03:10:00,3.37169,3.37289,3.36883,3.37015,39010000.0
2009-01-21 03:15:00,3.37238,3.37465,3.36918,3.37388,32380000.0
2009-01-21 03:20:00,3.3757,3.37601,3.36874,3.37186,40890000.0
2009-01-21 03:25:00,3.37346,3.37406,3.36867,3.37401,38250000.0
2009-01-21 03:30:00,3.37048,3.37643,3.37008,3.37376,43500000.0
2009-01-21 03:35:00,3.37304,3.37578,3.36933,3.37578,41250000.0
2009-01-21 03:40:00,3.37601,3.37601,3.37012,3.37428,43760000.0
2009-01-21 03:45:00,3.37405,3.37481,3.3696,3.37414,44750000.0
2009-01-21 03:50:00,3.373,3.37459,3.36544,3.3698,40250000.0
2009-01-21 03:55:00,3.37012,3.37012,3.36262,3.36707,36760000.0
2009-01-21 04:00:00,3.36744,3.3678,3.36005,3.36318,37130000.0
2009-01-21 04:05:00,3.36318,3.36318,3.35642,3.36219,40500000.0
2009-01-21 04:10:00,3.36145,3.36272,3.354,3.3614,43250000.0
2009-01-21 04:15:00,3.36161,3.36495,3.35856,3.36274,38000000.0
2009-01-21 04:20:00,3.36412,3.36441,3.36015,3.36372,43750000.0
2009-01-21 04:25:00,3.36204,3.36581,3.35793,3.35793,43630000.0
2009-01-21 04:30:00,3.36153,3.36374,3.35296,3.35687,41750000.0
2009-01-21 04:35:00,3.35689,3.3603,3.35231,3.35497,38630000.0
2009-01-21 04:40:00,3.35606,3.35606,3.34805,3.35435,39000000.0
2009-01-21 04:45:00,3.35354,3.35354,3.34735,3.35194,40000000.0
2009-01-21 04:50:00,3.35219,3.35349,3.34676,3.35153,39000000.0
2009-01-21 04:55:00,3.35238,3.3543,3.34697,3.35165,43130000.0
2009-01-21 05:00:00,3.3542,3.35574,3.34975,3.35371,43500000.0
2009-01-21 05:05:00,3.35517,3.35562,3.3509,3.35437,40630000.0
2009-01-21 05:10:00,3.35312,3.35503,3.34287,3.34287,44020000.0
2009-01-21 05:15:00,3.34079,3.34715,3.3368,3.34627,48750000.0
2009-01-21 05:20:00,3.34726,3.34747,3.34072,3.34554,43640000.0
2009-01-21 05:25:00,3.34825,3.34902,3.34399,3.3448,46510000.0
2009-01-21 05:30:00,3.34428,3.34764,3.34219,3.34517,45500000.0
2009-01-21 05:35:00,3.34343,3.34622,3.33973,3.34622,43880000.0
2009-01-21 05:40:00,3.34343,3.34915,3.34071,3.34694,46630000.0
2009-01-21 05:45:00,3.34751,3.34934,3.34187,3.34187,69880000.0
2009-01-21 05:50:00,3.34738,3.34945,3.3427,3.34421,53500000.0
2009-01-21 05:55:00,3.34716,3.35052,3.34216,3.34969,57000000.0
2009-01-21 06:00:00,3.34366,3.35156,3.34366,3.35156,40640000.0
2009-01-21 06:05:00,3.35173,3.3541,3.34725,3.3495,34880000.0
2009-01-21 06:10:00,3.3469,3.35201,3.3469,3.35082,46750000.0
2009-01-21 06:15:00,3.3496,3.35012,3.34436,3.34962,34000000.0
2009-01-21 06:20:00,3.35056,3.35163,3.34264,3.34264,46500000.0
2009-01-21 06:25:00,3.35042,3.35314,3.34602,3.35165,39750000.0
2009-01-21 06:30:00,3.35132,3.35132,3.34504,3.34886,35880000.0
2009-01-21 06:35:00,3.34811,3.35049,3.34359,3.34777,40250000.0
2009-01-21 06:40:00,3.34967,3.35208,3.34453,3.34866,34880000.0
2009-01-21 06:45:00,3.34698,3.3524,3.34698,3.3486,36880000.0
2009-01-21 06:50:00,3.35007,3.35451,3.34892,3.35231,42750000.0
2009-01-21 06:55:00,3.35246,3.35527,3.34936,3.35251,37510000.0
2009-01-21 07:00:00,3.352,3.35464,3.346,3.35165,47380000.0
2009-01-21 07:05:00,3.35069,3.35494,3.34778,3.35284,49010000.0
2009-01-21 07:10:00,3.35279,3.35483,3.34836,3.35256,38760000.0
2009-01-21 07:15:00,3.35201,3.35398,3.34807,3.35182,62630000.0
2009-01-21 07:20:00,3.34933,3.35344,3.34891,3.35203,44630000.0
2009-01-21 07:25:00,3.35202,3.35269,3.34744,3.35035,41640000.0
2009-01-21 07:30:00,3.35185,3.35338,3.34694,3.35288,49270000.0
2009-01-21 07:35:00,3.35126,3.35433,3.34928,3.35191,45880000.0
2009-01-21 07:40:00,3.35329,3.35362,3.3458,3.3514,44880000.0
2009-01-21 07:45:00,3.35221,3.35221,3.34337,3.34473,42880000.0
2009-01-21 07:50:00,3.34842,3.35057,3.34419,3.34768,46750000.0
2009-01-21 07:55:00,3.34725,3.34827,3.34207,3.34568,40500000.0
2009-01-21 08:00:00,3.34681,3.35057,3.34287,3.34904,54130000.0
2009-01-21 08:05:00,3.34925,3.35014,3.34252,3.34775,39010000.0
2009-01-21 08:10:00,3.34591,3.35165,3.34404,3.34835,41880000.0
2009-01-21 08:15:00,3.34909,3.36003,3.34704,3.35939,38500000.0
2009-01-21 08:20:00,3.35788,3.36167,3.35376,3.35896,36750000.0
2009-01-21 08:25:00,3.35861,3.35952,3.3531,3.35498,51380000.0
2009-01-21 08:30:00,3.35739,3.3581,3.34798,3.35406,51750000.0
2009-01-21 08:35:00,3.35715,3.35871,3.35166,3.35717,46880000.0
2009-01-21 08:40:00,3.35337,3.36178,3.35337,3.35688,58380000.0
2009-01-21 08:45:00,3.35722,3.36067,3.3545,3.36067,46250000.0
2009-01-21 08:50:00,3.35973,3.3656,3.35619,3.35653,52390000.0
2009-01-21 08:55:00,3.35531,3.36019,3.35233,3.35964,43380000.0
2009-01-21 09:00:00,3.35958,3.35958,3.34999,3.35572,46750000.0
2009-01-21 09:05:00,3.35754,3.36361,3.35586,3.36295,45630000.0
2009-01-21 09:10:00,3.36408,3.36504,3.35827,3.36464,43520000.0
2009-01-21 09:15:00,3.36613,3.36613,3.35739,3.3612,48140000.0
2009-01-21 09:20:00,3.35951,3.36023,3.3375,3.34365,51880000.0
2009-01-21 09:25:00,3.33887,3.34317,3.33132,3.33806,57750000.0
2009-01-21 09:30:00,3.33793,3.33862,3.32638,3.32897,37750000.0
2009-01-21 09:35:00,3.3304,3.33831,3.32638,3.33685,49760000.0
2009-01-21 09:40:00,3.33712,3.34645,3.33061,3.33161,55130000.0
2009-01-21 09:45:00,3.33436,3.33533,3.31514,3.31664,41750000.0
2009-01-21 09:50:00,3.31625,3.32358,3.3141,3.32182,43000000.0
2009-01-21 09:55:00,3.31968,3.33305,3.31881,3.33173,47260000.0
2009-01-21 10:00:00,3.33292,3.34989,3.33292,3.34598,40880000.0
2009-01-21 10:05:00,3.34711,3.35464,3.34214,3.35263,43760000.0
2009-01-21 10:10:00,3.35022,3.35305,3.34299,3.34653,48760000.0
2009-01-21 10:15:00,3.34712,3.35157,3.3397,3.3515,41250000.0
2009-01-21 10:20:00,3.3492,3.35355,3.34295,3.34295,37000000.0
2009-01-21 10:25:00,3.34382,3.34817,3.33891,3.34778,39250000.0
2009-01-21 10:30:00,3.3482,3.3482,3.33898,3.34376,40250000.0
2009-01-21 10:35:00,3.34324,3.34396,3.33423,3.33849,48500000.0
2009-01-21 10:40:00,3.33862,3.3461,3.33756,3.34469,43130000.0
2009-01-21 10:45:00,3.34303,3.34542,3.32989,3.32989,39000000.0
2009-01-21 10:50:00,3.33556,3.33702,3.3274,3.33173,49760000.0
2009-01-21 10:55:00,3.33108,3.33158,3.32438,3.33021,38630000.0
2009-01-21 11:00:00,3.3297,3.33347,3.32555,3.33347,42630000.0
2009-01-21 11:05:00,3.33102,3.33647,3.32863,3.3348,35630000.0
2009-01-21 11:10:00,3.33472,3.33862,3.3301,3.33591,39380000.0
2009-01-21 11:15:00,3.33471,3.33569,3.32772,3.3342,42770000.0
2009-01-21 11:20:00,3.33568,3.34016,3.33011,3.34016,47380000.0
2009-01-21 11:25:00,3.33863,3.34076,3.33137,3.33638,44890000.0
2009-01-21 11:30:00,3.33549,3.33954,3.33058,3.33929,43380000.0
2009-01-21 11:35:00,3.33764,3.33939,3.33114,3.33593,44630000.0
2009-01-21 11:40:00,3.33134,3.33887,3.33017,3.33705,47260000.0
2009-01-21 11:45:00,3.33766,3.34507,3.33364,3.34085,55640000.0
2009-01-21 11:50:00,3.3426,3.34806,3.33641,3.34283,39500000.0
2009-01-21 11:55:00,3.34166,3.34269,3.33025,3.33579,43500000.0
2009-01-21 12:00:00,3.33668,3.34457,3.33415,3.34457,44130000.0
2009-01-21 12:05:00,3.3447,3.35413,3.33767,3.35289,52380000.0
2009-01-21 12:10:00,3.3517,3.36216,3.3473,3.36059,46630000.0
2009-01-21 12:15:00,3.36083,3.36408,3.3545,3.35995,37380000.0
2009-01-21 12:20:00,3.35763,3.3607,3.35088,3.35937,45250000.0
2009-01-21 12:25:00,3.35909,3.35949,3.35227,3.3542,45510000.0
2009-01-21 12:30:00,3.35421,3.35979,3.34873,3.35979,48510000.0
2009-01-21 12:35:00,3.36225,3.36225,3.35409,3.36084,46500000.0
2009-01-21 12:40:00,3.35839,3.3641,3.35839,3.36138,50510000.0
2009-01-21 12:45:00,3.35767,3.36308,3.35428,3.36077,41500000.0
2009-01-21 12:50:00,3.35774,3.36577,3.35757,3.36492,40130000.0
2009-01-21 12:55:00,3.36258,3.36626,3.35425,3.36082,59890000.0
2009-01-21 13:00:00,3.36206,3.36769,3.35917,3.36641,47380000.0
2009-01-21 13:05:00,3.36662,3.36758,3.35937,3.3661,45500000.0
2009-01-21 13:10:00,3.36831,3.36831,3.36245,3.36597,46260000.0
2009-01-21 13:15:00,3.36577,3.36637,3.35772,3.36199,45880000.0
2009-01-21 13:20:00,3.35675,3.36055,3.35179,3.35501,48630000.0
2009-01-21 13:25:00,3.35554,3.36067,3.35071,3.35836,47250000.0
2009-01-21 13:30:00,3.35817,3.36292,3.35334,3.36054,47880000.0
2009-01-21 13:35:00,3.35965,3.3613,3.35196,3.3543,44640000.0
2009-01-21 13:40:00,3.35466,3.36286,3.35466,3.36241,36250000.0
2009-01-21 13:45:00,3.35719,3.36222,3.35636,3.36079,46250000.0
2009-01-21 13:50:00,3.36026,3.36206,3.35429,3.35429,43250000.0
2009-01-21 13:55:00,3.3552,3.35912,3.35366,3.35683,45630000.0
2009-01-21 14:00:00,3.35216,3.35952,3.35135,3.35952,37510000.0
2009-01-21 14:05:00,3.35721,3.3605,3.35182,3.35465,44010000.0
2009-01-21 14:10:00,3.35706,3.35855,3.3503,3.35406,41000000.0
2009-01-21 14:15:00,3.35037,3.35603,3.34552,3.35171,49630000.0
2009-01-21 14:20:00,3.35193,3.35193,3.34531,3.35018,41010000.0
2009-01-21 14:25:00,3.34954,3.35346,3.34257,3.34257,46010000.0
2009-01-21 14:30:00,3.3444,3.35213,3.34308,3.35026,45260000.0
2009-01-21 14:35:00,3.35125,3.35547,3.34796,3.35049,54500000.0
2009-01-21 14:40:00,3.35306,3.35791,3.35028,3.35613,43500000.0
2009-01-21 14:45:00,3.35649,3.35716,3.34993,3.35628,46630000.0
2009-01-21 14:50:00,3.35683,3.35922,3.3517,3.35333,44260000.0
2009-01-21 14:55:00,3.35579,3.3576,3.35122,3.35685,45000000.0
2009-01-21 15:00:00,3.35678,3.36264,3.35418,3.36034,55260000.0
2009-01-21 15:05:00,3.36028,3.36149,3.35408,3.36027,54010000.0
2009-01-21 15:10:00,3.36043,3.3626,3.35522,3.3626,46500000.0
2009-01-21 15:15:00,3.35921,3.36499,3.35419,3.35419,54010000.0
2009-01-21 15:20:00,3.35922,3.36173,3.35436,3.3583,44510000.0
2009-01-21 15:25:00,3.35886,3.36207,3.35161,3.35953,41130000.0
2009-01-21 15:30:00,3.35855,3.36562,3.35855,3.36164,45880000.0
2009-01-21 15:35:00,3.36006,3.36395,3.35637,3.35915,52510000.0
2009-01-21 15:40:00,3.36221,3.36588,3.35712,3.35878,49760000.0
2009-01-21 15:45:00,3.35902,3.36458,3.35635,3.36169,43750000.0
2009-01-21 15:50:00,3.35944,3.36051,3.35218,3.35569,38880000.0
2009-01-21 15:55:00,3.35763,3.35929,3.35079,3.35776,39130000.0
2009-01-21 16:00:00,3.35683,3.35817,3.34993,3.3567,56630000.0
2009-01-21 16:05:00,3.35581,3.35581,3.34883,3.35259,44000000.0
2009-01-21 16:10:00,3.35356,3.35356,3.33948,3.34176,38630000.0
2009-01-21 16:15:00,3.33979,3.34216,3.32946,3.33028,45880000.0
2009-01-21 16:20:00,3.33105,3.33767,3.33105,3.33284,42880000.0
2009-01-21 16:25:00,3.33624,3.33851,3.33266,3.33766,47880000.0
2009-01-21 16:30:00,3.3377,3.33776,3.32364,3.32825,51630000.0
2009-01-21 16:35:00,3.33136,3.33871,3.32798,3.33736,55510000.0
2009-01-21 16:40:00,3.34006,3.34349,3.33742,3.34069,45250000.0
2009-01-21 16:45:00,3.34,3.34334,3.33126,3.33381,55630000.0
2009-01-21 16:50:00,3.3308,3.33524,3.32375,3.32725,43010000.0
2009-01-21 16:55:00,3.3268,3.33147,3.31885,3.32101,44640000.0
2009-01-21 17:00:00,3.32154,3.32861,3.32001,3.32774,49380000.0
2009-01-21 17:05:00,3.32934,3.34418,3.32468,3.34341,40260000.0
2009-01-21 17:10:00,3.3431,3.34459,3.33359,3.33737,49130000.0
2009-01-21 17:15:00,3.3359,3.34246,3.33003,3.34246,43880000.0
2009-01-21 17:20:00,3.3407,3.3407,3.33258,3.33617,53630000.0
2009-01-21 17:25:00,3.3349,3.33813,3.3288,3.33503,44140000.0
2009-01-21 17:30:00,3.33611,3.34821,3.3343,3.34821,39000000.0
2009-01-21 17:35:00,3.34562,3.35152,3.34508,3.35129,43010000.0
2009-01-21 17:40:00,3.35167,3.35632,3.34507,3.34646,38130000.0
2009-01-21 17:45:00,3.35156,3.35337,3.34718,3.35084,39630000.0
2009-01-21 17:50:00,3.35016,3.35208,3.34498,3.35165,48010000.0
2009-01-21 17:55:00,3.34908,3.36215,3.34682,3.36002,52260000.0
2009-01-21 18:00:00,3.36166,3.37578,3.36147,3.3695,50880000.0
2009-01-21 18:05:00,3.37055,3.37461,3.36194,3.36464,43750000.0
2009-01-21 18:10:00,3.36552,3.37302,3.36398,3.3722,41500000.0
2009-01-21 18:15:00,3.37245,3.37482,3.35885,3.36208,45880000.0
2009-01-21 18:20:00,3.36287,3.36363,3.34826,3.34941,47750000.0
2009-01-21 18:25:00,3.35075,3.36095,3.34513,3.36052,42130000.0
2009-01-21 18:30:00,3.35988,3.35988,3.35033,3.35095,55130000.0
2009-01-21 18:35:00,3.35197,3.35507,3.34641,3.35266,56880000.0
2009-01-21 18:40:00,3.35345,3.35603,3.34742,3.35265,50250000.0
2009-01-21 18:45:00,3.35183,3.36107,3.3482,3.35674,42750000.0
2009-01-21 18:50:00,3.35849,3.36322,3.3532,3.35742,51380000.0
2009-01-21 18:55:00,3.36015,3.36862,3.35779,3.36692,45380000.0
2009-01-21 19:00:00,3.36545,3.37504,3.36449,3.37396,46000000.0
2009-01-21 19:05:00,3.37306,3.37731,3.3579,3.36298,38630000.0
2009-01-21 19:10:00,3.3654,3.3654,3.35662,3.36333,49510000.0
2009-01-21 19:15:00,3.3614,3.36574,3.35291,3.362,40000000.0
2009-01-21 19:20:00,3.36344,3.36706,3.36283,3.36623,48510000.0
2009-01-21 19:25:00,3.36405,3.3688,3.36263,3.36702,41260000.0
2009-01-21 19:30:00,3.36735,3.36759,3.35472,3.36062,47000000.0
2009-01-21 19:35:00,3.36345,3.36778,3.3581,3.36455,50380000.0
2009-01-21 19:40:00,3.36687,3.36687,3.35848,3.36493,47130000.0
2009-01-21 19:45:00,3.36297,3.36827,3.3591,3.35996,47250000.0
2009-01-21 19:50:00,3.36312,3.36599,3.36043,3.36569,46880000.0
2009-01-21 19:55:00,3.3642,3.36772,3.35614,3.3617,47130000.0
2009-01-21 20:00:00,3.36186,3.36493,3.35972,3.36279,49760000.0
2009-01-21 20:05:00,3.36194,3.36377,3.35562,3.35917,43130000.0
2009-01-21 20:10:00,3.35877,3.36151,3.35351,3.3562,43010000.0
2009-01-21 20:15:00,3.35711,3.36043,3.35298,3.35784,61630000.0
2009-01-21 20:20:00,3.35709,3.36113,3.3546,3.35861,49500000.0
2009-01-21 20:25:00,3.35657,3.36535,3.35657,3.36215,57250000.0
2009-01-21 20:30:00,3.36195,3.36429,3.35773,3.36249,59880000.0
2009-01-21 20:35:00,3.35678,3.36359,3.35678,3.35978,53380000.0
2009-01-21 20:40:00,3.35713,3.3611,3.35274,3.35769,45760000.0
2009-01-21 20:45:00,3.35736,3.35868,3.35107,3.35776,42130000.0
2009-01-21 20:50:00,3.35532,3.35734,3.34424,3.34424,52000000.0
2009-01-21 20:55:00,3.34665,3.35486,3.34254,3.35085,40380000.0
2009-01-21 21:00:00,3.35355,3.3541,3.34779,3.35216,42130000.0
2009-01-21 21:05:00,3.35413,3.35493,3.34769,3.349,49250000.0
2009-01-21 21:10:00,3.35419,3.35427,3.34231,3.3454,50520000.0
2009-01-21 21:15:00,3.3433,3.34983,3.34192,3.34649,46380000.0
2009-01-21 21:20:00,3.34628,3.35462,3.34271,3.35227,43130000.0
2009-01-21 21:25:00,3.35276,3.35492,3.34611,3.3504,48010000.0
2009-01-21 21:30:00,3.34985,3.35197,3.33996,3.34354,40260000.0
2009-01-21 21:35:00,3.341,3.34576,3.33648,3.33903,54520000.0
2009-01-21 21:40:00,3.34089,3.34174,3.33423,3.33868,42880000.0
2009-01-21 21:45:00,3.33814,3.33904,3.32662,3.32947,48880000.0
2009-01-21 21:50:00,3.33169,3.33568,3.32388,3.32909,53250000.0
2009-01-21 21:55:00,3.32479,3.32818,3.3208,3.3208,45250000.0
2009-01-21 22:00:00,3.32313,3.32724,3.31877,3.32249,42880000.0
2009-01-21 22:05:00,3.32337,3.32613,3.31757,3.32316,45880000.0
2009-01-21 22:10:00,3.32203,3.32738,3.31992,3.32633,40760000.0
2009-01-21 22:15:00,3.3263,3.3279,3.32112,3.32112,48380000.0
2009-01-21 22:20:00,3.32119,3.32119,3.31145,3.31618,50010000.0
2009-01-21 22:25:00,3.31431,3.32006,3.31226,3.31687,38140000.0
2009-01-21 22:30:00,3.31739,3.32005,3.31147,3.31255,42380000.0
2009-01-21 22:35:00,3.30945,3.31308,3.30469,3.3078,58130000.0
2009-01-21 22:40:00,3.30642,3.31509,3.3027,3.30521,38500000.0
2009-01-21 22:45:00,3.30792,3.30828,3.29586,3.2965,42640000.0
2009-01-21 22:50:00,3.29888,3.30312,3.29561,3.30224,52010000.0
2009-01-21 22:55:00,3.30115,3.30922,3.2952,3.3006,56750000.0
2009-01-21 23:00:00,3.29935,3.30213,3.29406,3.29812,46130000.0
2009-01-21 23:05:00,3.29988,3.30901,3.29411,3.30901,38630000.0
2009-01-21 23:10:00,3.31059,3.31059,3.29943,3.31053,47380000.0
2009-01-21 23:15:00,3.30332,3.30672,3.29092,3.29331,49380000.0
2009-01-21 23:20:00,3.2898,3.29597,3.2898,3.29345,46140000.0
2009-01-21 23:25:00,3.29078,3.29537,3.28714,3.2873,40750000.0
2009-01-21 23:30:00,3.28916,3.29015,3.28021,3.28678,50000000.0
2009-01-21 23:35:00,3.28732,3.29936,3.28588,3.28966,44260000.0
2009-01-21 23:40:00,3.2915,3.30603,3.28844,3.30416,53250000.0
2009-01-21 23:45:00,3.30318,3.30318,3.29516,3.29538,45010000.0
2009-01-21 23:50:00,3.29831,3.30404,3.29489,3.30376,40010000.0
2009-01-21 23:55:00,3.30289,3.30553,3.2988,3.30462,38510000.0
2009-01-22 00:00:00,3.3041,3.30574,3.29656,3.30166,46890000.0
2009-01-22 00:05:00,3.30003,3.30265,3.29705,3.29705,45010000.0
2009-01-22 00:10:00,3.3009,3.30326,3.29765,3.29957,40630000.0
2009-01-22 00:15:00,3.30026,3.30946,3.29918,3.30789,42000000.0
2009-01-22 00:20:00,3.31205,3.31232,3.30391,3.31072,39750000.0
2009-01-22 00:25:00,3.30814,3.31059,3.30016,3.31059,46880000.0
2009-01-22 00:30:00,3.30444,3.31129,3.2993,3.30393,37500000.0
2009-01-22 00:35:00,3.30529,3.31132,3.30076,3.30433,52510000.0
2009-01-22 00:40:00,3.30746,3.3094,3.29558,3.30156,47630000.0
2009-01-22 00:45:00,3.30172,3.30389,3.29753,3.30129,47880000.0
2009-01-22 00:50:00,3.30317,3.30355,3.29748,3.30207,50630000.0
2009-01-22 00:55:00,3.30123,3.30229,3.29163,3.29434,49130000.0
2009-01-22 01:00:00,3.29558,3.29987,3.29187,3.2984,49500000.0
2009-01-22 01:05:00,3.29686,3.30221,3.29517,3.30073,36130000.0
2009-01-22 01:10:00,3.30054,3.30268,3.29549,3.29959,45130000.0
2009-01-22 01:15:00,3.3018,3.30605,3.29972,3.30605,47000000.0
2009-01-22 01:20:00,3.30628,3.30964,3.30226,3.30647,32750000.0
2009-01-22 01:25:00,3.30879,3.31199,3.30374,3.30997,52390000.0
2009-01-22 01:30:00,3.31016,3.31016,3.30143,3.30377,42630000.0
2009-01-22 01:35:00,3.30537,3.30803,3.30161,3.30598,49000000.0
2009-01-22 01:40:00,3.3073,3.30985,3.30206,3.3092,57000000.0
2009-01-22 01:45:00,3.30916,3.31181,3.30525,3.3099,44880000.0
2009-01-22 01:50:00,3.30638,3.31117,3.30622,3.30957,41250000.0
2009-01-22 01:55:00,3.30943,3.31266,3.30552,3.31043,38130000.0
2009-01-22 02:00:00,3.31647,3.31706,3.30931,3.31496,40630000.0
2009-01-22 02:05:00,3.31383,3.31687,3.31211,3.31211,40750000.0
2009-01-22 02:10:00,3.31626,3.32177,3.31048,3.32177,31000000.0
2009-01-22 02:15:00,3.31895,3.32208,3.31654,3.31945,42380000.0
2009-01-22 02:20:00,3.3191,3.32264,3.31613,3.32026,44630000.0
2009-01-22 02:25:00,3.31766,3.32094,3.31004,3.31193,64260000.0
2009-01-22 02:30:00,3.31517,3.32277,3.3123,3.32277,49750000.0
2009-01-22 02:35:00,3.32336,3.32336,3.31484,3.31973,46510000.0
2009-01-22 02:40:00,3.31942,3.31942,3.31224,3.31802,36380000.0
2009-01-22 02:45:00,3.31955,3.32241,3.31482,3.3185,48140000.0
2009-01-22 02:50:00,3.3206,3.32225,3.31347,3.31986,39750000.0
2009-01-22 02:55:00,3.32132,3.32164,3.31358,3.31496,33630000.0
2009-01-22 03:00:00,3.31933,3.31935,3.31212,3.31732,31130000.0
2009-01-22 03:05:00,3.31581,3.32216,3.31214,3.32216,41500000.0
2009-01-22 03:10:00,3.32225,3.32384,3.31857,3.31899,36250000.0
2009-01-22 03:15:00,3.32314,3.32314,3.31667,3.32231,40250000.0
2009-01-22 03:20:00,3.32071,3.32865,3.32071,3.32566,50750000.0
2009-01-22 03:25:00,3.32677,3.32711,3.32142,3.32671,43880000.0
2009-01-22 03:30:00,3.32182,3.3267,3.32093,3.32185,41880000.0
2009-01-22 03:35:00,3.32259,3.3258,3.31701,3.32429,45500000.0
2009-01-22 03:40:00,3.32299,3.32419,3.31695,3.32071,44760000.0
2009-01-22 03:45:00,3.31998,3.32189,3.31417,3.31417,50750000.0
2009-01-22 03:50:00,3.31436,3.31436,3.30187,3.30556,47500000.0
2009-01-22 03:55:00,3.30243,3.31475,3.29964,3.31475,39000000.0
2009-01-22 04:00:00,3.31532,3.31532,3.30258,3.31073,36390000.0
2009-01-22 04:05:00,3.31242,3.31369,3.30463,3.31322,36000000.0
2009-01-22 04:10:00,3.31223,3.31828,3.30806,3.31577,34510000.0
2009-01-22 04:15:00,3.3174,3.3174,3.30918,3.31483,39130000.0
2009-01-22 04:20:00,3.3124,3.31638,3.30958,3.3158,45500000.0
2009-01-22 04:25:00,3.31566,3.31566,3.30828,3.30828,44630000.0
2009-01-22 04:30:00,3.31558,3.31908,3.31314,3.31768,38880000.0
2009-01-22 04:35:00,3.31666,3.31886,3.31119,3.3154,37250000.0
2009-01-22 04:40:00,3.31649,3.31689,3.31107,3.31364,42880000.0
2009-01-22 04:45:00,3.31584,3.31915,3.31252,3.31699,42010000.0
2009-01-22 04:50:00,3.3171,3.3171,3.30909,3.31442,45500000.0
2009-01-22 04:55:00,3.31153,3.31519,3.30513,3.3057,40760000.0
2009-01-22 05:00:00,3.30807,3.3108,3.30464,3.30849,51750000.0
2009-01-22 05:05:00,3.30476,3.31025,3.30476,3.30729,37750000.0
2009-01-22 05:10:00,3.30519,3.30891,3.30121,3.30891,46750000.0
2009-01-22 05:15:00,3.30956,3.31001,3.30123,3.30656,47630000.0
2009-01-22 05:20:00,3.30851,3.31081,3.30234,3.30905,44510000.0
2009-01-22 05:25:00,3.30873,3.31214,3.3053,3.30853,39010000.0
2009-01-22 05:30:00,3.30815,3.31282,3.30555,3.31155,51630000.0
2009-01-22 05:35:00,3.31095,3.31288,3.30639,3.31057,37880000.0
2009-01-22 05:40:00,3.30824,3.31358,3.30615,3.30854,42140000.0
2009-01-22 05:45:00,3.31043,3.31231,3.30341,3.30341,70130000.0
2009-01-22 05:50:00,3.30862,3.3098,3.30227,3.30577,56400000.0
2009-01-22 05:55:00,3.30683,3.30798,3.2989,3.30665,57020000.0
2009-01-22 06:00:00,3.30096,3.31005,3.30096,3.30832,46140000.0
2009-01-22 06:05:00,3.30987,3.3102,3.30202,3.30575,33500000.0
2009-01-22 06:10:00,3.3038,3.30852,3.3015,3.30403,44380000.0
2009-01-22 06:15:00,3.3034,3.3034,3.29518,3.29806,37760000.0
2009-01-22 06:20:00,3.29735,3.3026,3.29516,3.29516,36760000.0
2009-01-22 06:25:00,3.30149,3.30553,3.29686,3.30266,40000000.0
2009-01-22 06:30:00,3.30287,3.30408,3.29859,3.30265,41880000.0
2009-01-22 06:35:00,3.29991,3.3028,3.29466,3.29959,48000000.0
2009-01-22 06:40:00,3.30011,3.30335,3.29696,3.30177,47630000.0
2009-01-22 06:45:00,3.29743,3.30429,3.29743,3.29796,41250000.0
2009-01-22 06:50:00,3.30047,3.30304,3.29816,3.30062,41380000.0
2009-01-22 06:55:00,3.30067,3.30407,3.29895,3.30171,40250000.0
2009-01-22 07:00:00,3.30156,3.3029,3.29821,3.29949,58630000.0
2009-01-22 07:05:00,3.29974,3.30324,3.29678,3.3018,45760000.0
2009-01-22 07:10:00,3.30094,3.30296,3.29636,3.30093,41510000.0
2009-01-22 07:15:00,3.30374,3.30493,3.29816,3.30099,63140000.0
2009-01-22 07:20:00,3.30032,3.30863,3.30032,3.30635,42000000.0
2009-01-22 07:25:00,3.30667,3.30696,3.2998,3.30528,45510000.0
2009-01-22 07:30:00,3.30579,3.31102,3.30264,3.30583,45750000.0
2009-01-22 07:35:00,3.30491,3.30764,3.30085,3.30545,46500000.0
2009-01-22 07:40:00,3.30699,3.30792,3.2995,3.30422,39630000.0
2009-01-22 07:45:00,3.30633,3.30633,3.29828,3.30337,44250000.0
2009-01-22 07:50:00,3.30475,3.3062,3.29939,3.30575,60260000.0
2009-01-22 07:55:00,3.30555,3.30973,3.30344,3.30956,42500000.0
2009-01-22 08:00:00,3.30949,3.31324,3.30388,3.30976,57500000.0
2009-01-22 08:05:00,3.31219,3.31384,3.30646,3.31197,50130000.0
2009-01-22 08:10:00,3.30928,3.31259,3.30834,3.31102,42630000.0
2009-01-22 08:15:00,3.3099,3.3114,3.30355,3.30504,43510000.0
2009-01-22 08:20:00,3.30381,3.30473,3.29837,3.30272,35510000.0
2009-01-22 08:25:00,3.30204,3.30375,3.29651,3.29669,51130000.0
2009-01-22 08:30:00,3.29507,3.302,3.2915,3.29762,36750000.0
2009-01-22 08:35:00,3.2967,3.30439,3.28912,3.29822,45880000.0
2009-01-22 08:40:00,3.2923,3.29531,3.28798,3.28857,57880000.0
2009-01-22 08:45:00,3.28903,3.29751,3.28362,3.28535,43380000.0
2009-01-22 08:50:00,3.2875,3.29822,3.28174,3.289,43630000.0
2009-01-22 08:55:00,3.28852,3.30133,3.28488,3.29442,46500000.0
2009-01-22 09:00:00,3.29462,3.29508,3.2873,3.29099,40500000.0
2009-01-22 09:05:00,3.29061,3.29532,3.28803,3.29022,45890000.0
2009-01-22 09:10:00,3.29151,3.30708,3.28867,3.30708,43380000.0
2009-01-22 09:15:00,3.30992,3.31494,3.298,3.30739,51010000.0
2009-01-22 09:20:00,3.30791,3.31319,3.30159,3.30874,45260000.0
2009-01-22 09:25:00,3.30416,3.30967,3.30139,3.30642,51380000.0
2009-01-22 09:30:00,3.30458,3.30747,3.30049,3.30417,36750000.0
2009-01-22 09:35:00,3.30809,3.30837,3.30144,3.30459,46010000.0
2009-01-22 09:40:00,3.30558,3.30973,3.29919,3.30351,53380000.0
2009-01-22 09:45:00,3.30212,3.30315,3.29484,3.29934,42760000.0
2009-01-22 09:50:00,3.30026,3.30257,3.29593,3.29893,42260000.0
2009-01-22 09:55:00,3.29995,3.30677,3.29898,3.30513,50760000.0
2009-01-22 10:00:00,3.30528,3.30963,3.29996,3.30726,39250000.0
2009-01-22 10:05:00,3.30685,3.3117,3.30484,3.30829,53000000.0
2009-01-22 10:10:00,3.31009,3.31453,3.30176,3.30231,47000000.0
2009-01-22 10:15:00,3.30312,3.30764,3.301,3.30539,45250000.0
2009-01-22 10:20:00,3.3062,3.31661,3.3011,3.30691,42250000.0
2009-01-22 10:25:00,3.30949,3.31566,3.3094,3.31458,44750000.0
2009-01-22 10:30:00,3.31473,3.31554,3.30733,3.30733,44250000.0
2009-01-22 10:35:00,3.30968,3.31439,3.30785,3.31278,48260000.0
2009-01-22 10:40:00,3.30948,3.31617,3.30745,3.30987,49390000.0
2009-01-22 10:45:00,3.30216,3.30668,3.29198,3.29198,41500000.0
2009-01-22 10:50:00,3.29824,3.30254,3.29331,3.3015,50750000.0
2009-01-22 10:55:00,3.29935,3.29961,3.28995,3.29672,42750000.0
2009-01-22 11:00:00,3.29647,3.29765,3.29005,3.29208,46010000.0
2009-01-22 11:05:00,3.29008,3.29446,3.28167,3.28662,44750000.0
2009-01-22 11:10:00,3.28654,3.28684,3.27918,3.28369,41500000.0
2009-01-22 11:15:00,3.28338,3.29281,3.28137,3.2864,40130000.0
2009-01-22 11:20:00,3.28803,3.29797,3.28624,3.29797,55380000.0
2009-01-22 11:25:00,3.29708,3.2989,3.29114,3.29563,50250000.0
2009-01-22 11:30:00,3.29509,3.30508,3.29347,3.3003,43000000.0
2009-01-22 11:35:00,3.30138,3.30244,3.29511,3.30066,51260000.0
2009-01-22 11:40:00,3.29877,3.30361,3.2944,3.29744,43500000.0
2009-01-22 11:45:00,3.30013,3.30039,3.29315,3.29649,45130000.0
2009-01-22 11:50:00,3.29903,3.30033,3.29216,3.29684,40630000.0
2009-01-22 11:55:00,3.29662,3.30292,3.29479,3.30292,38880000.0
2009-01-22 12:00:00,3.3019,3.30532,3.29739,3.30532,40880000.0
2009-01-22 12:05:00,3.30394,3.31074,3.29898,3.31074,40750000.0
2009-01-22 12:10:00,3.31261,3.33716,3.30793,3.33267,57510000.0
2009-01-22 12:15:00,3.3195,3.32765,3.31567,3.32169,45250000.0
2009-01-22 12:20:00,3.31991,3.32137,3.31291,3.31905,45630000.0
2009-01-22 12:25:00,3.31934,3.32465,3.31666,3.32296,44890000.0
2009-01-22 12:30:00,3.32209,3.32661,3.31985,3.32366,38760000.0
2009-01-22 12:35:00,3.32303,3.32941,3.31913,3.32889,50890000.0
2009-01-22 12:40:00,3.32401,3.32805,3.31834,3.31943,41000000.0
2009-01-22 12:45:00,3.31696,3.33037,3.31696,3.32882,44630000.0
2009-01-22 12:50:00,3.32912,3.33284,3.32466,3.32958,42140000.0
2009-01-22 12:55:00,3.32627,3.33708,3.32503,3.33604,56000000.0
2009-01-22 13:00:00,3.33552,3.33868,3.33216,3.33583,47130000.0
2009-01-22 13:05:00,3.33463,3.33788,3.32968,3.33392,47130000.0
2009-01-22 13:10:00,3.3348,3.3348,3.32567,3.33369,50880000.0
2009-01-22 13:15:00,3.33375,3.33701,3.32703,3.33701,43630000.0
2009-01-22 13:20:00,3.33491,3.34264,3.33409,3.33967,44380000.0
2009-01-22 13:25:00,3.33991,3.34201,3.33398,3.33812,44260000.0
2009-01-22 13:30:00,3.33819,3.3436,3.33313,3.34123,39130000.0
2009-01-22 13:35:00,3.34298,3.34298,3.33591,3.33628,43000000.0
2009-01-22 13:40:00,3.33881,3.343,3.33664,3.33941,39760000.0
2009-01-22 13:45:00,3.3376,3.34159,3.33168,3.33175,48750000.0
2009-01-22 13:50:00,3.33116,3.33259,3.32355,3.32901,44000000.0
2009-01-22 13:55:00,3.32967,3.33084,3.3243,3.32843,38750000.0
2009-01-22 14:00:00,3.32367,3.33039,3.32367,3.33039,41750000.0
2009-01-22 14:05:00,3.32917,3.3311,3.32379,3.32533,38380000.0
2009-01-22 14:10:00,3.32683,3.32903,3.32212,3.32311,45250000.0
2009-01-22 14:15:00,3.32157,3.32814,3.31941,3.32576,59760000.0
2009-01-22 14:20:00,3.32621,3.32739,3.31876,3.32552,49000000.0
2009-01-22 14:25:00,3.32379,3.32956,3.32123,3.32263,47380000.0
2009-01-22 14:30:00,3.32016,3.32651,3.31856,3.32529,49380000.0
2009-01-22 14:35:00,3.3241,3.33577,3.31953,3.32097,53630000.0
2009-01-22 14:40:00,3.33023,3.33023,3.31633,3.3199,42640000.0
2009-01-22 14:45:00,3.3192,3.33287,3.31889,3.32826,46390000.0
2009-01-22 14:50:00,3.33188,3.34575,3.32428,3.32441,41130000.0
2009-01-22 14:55:00,3.32493,3.32995,3.3184,3.32991,46250000.0
2009-01-22 15:00:00,3.32849,3.33407,3.32346,3.32645,54500000.0
2009-01-22 15:05:00,3.32954,3.33281,3.32561,3.33024,55750000.0
2009-01-22 15:10:00,3.33062,3.33257,3.3257,3.32771,49000000.0
2009-01-22 15:15:00,3.32683,3.3318,3.32192,3.3275,43880000.0
2009-01-22 15:20:00,3.33234,3.33264,3.32466,3.33025,41880000.0
2009-01-22 15:25:00,3.33282,3.33716,3.32787,3.33553,42130000.0
2009-01-22 15:30:00,3.33266,3.34774,3.33266,3.34387,56500000.0
2009-01-22 15:35:00,3.34525,3.34827,3.33534,3.34003,53630000.0
2009-01-22 15:40:00,3.33903,3.3504,3.33903,3.34379,44500000.0
2009-01-22 15:45:00,3.34952,3.35777,3.34108,3.35777,38500000.0
2009-01-22 15:50:00,3.35973,3.35973,3.35097,3.35718,38130000.0
2009-01-22 15:55:00,3.35653,3.35835,3.34865,3.35355,46880000.0
2009-01-22 16:00:00,3.35185,3.36552,3.34904,3.36552,52500000.0
2009-01-22 16:05:00,3.36667,3.36894,3.3569,3.36129,50750000.0
2009-01-22 16:10:00,3.36227,3.37036,3.35776,3.36912,44510000.0
2009-01-22 16:15:00,3.3676,3.37248,3.36279,3.36437,44880000.0
2009-01-22 16:20:00,3.3634,3.36826,3.35594,3.35594,41000000.0
2009-01-22 16:25:00,3.36136,3.36568,3.35644,3.36379,53630000.0
2009-01-22 16:30:00,3.36755,3.36755,3.35603,3.35985,47010000.0
2009-01-22 16:35:00,3.35879,3.36246,3.3521,3.35549,49880000.0
2009-01-22 16:40:00,3.35511,3.36662,3.35378,3.35849,44250000.0
2009-01-22 16:45:00,3.35945,3.38055,3.35945,3.37193,49500000.0
2009-01-22 16:50:00,3.37111,3.37208,3.36057,3.36488,48140000.0
2009-01-22 16:55:00,3.36549,3.36549,3.35015,3.35915,48130000.0
2009-01-22 17:00:00,3.36002,3.36495,3.35798,3.36323,45890000.0
2009-01-22 17:05:00,3.36345,3.3711,3.36102,3.36464,38380000.0
2009-01-22 17:10:00,3.36486,3.3675,3.3568,3.36046,55640000.0
2009-01-22 17:15:00,3.35943,3.36246,3.35602,3.36129,50250000.0
2009-01-22 17:20:00,3.36026,3.36117,3.35061,3.36029,58270000.0
2009-01-22 17:25:00,3.36137,3.36397,3.35551,3.35958,43500000.0
2009-01-22 17:30:00,3.36119,3.36557,3.35504,3.36557,39380000.0
2009-01-22 17:35:00,3.36381,3.36564,3.35723,3.364,42760000.0
2009-01-22 17:40:00,3.36589,3.37036,3.35922,3.36533,43010000.0
2009-01-22 17:45:00,3.36661,3.37085,3.3642,3.36873,35500000.0
2009-01-22 17:50:00,3.3695,3.3743,3.35981,3.36758,50630000.0
2009-01-22 17:55:00,3.36639,3.36752,3.35923,3.36427,55500000.0
2009-01-22 18:00:00,3.367,3.37357,3.3632,3.37121,60890000.0
2009-01-22 18:05:00,3.37267,3.37778,3.36747,3.371,40880000.0
2009-01-22 18:10:00,3.37192,3.37277,3.36229,3.36652,42130000.0
2009-01-22 18:15:00,3.36886,3.3723,3.36284,3.3723,50630000.0
2009-01-22 18:20:00,3.37106,3.37206,3.36243,3.36433,50250000.0
2009-01-22 18:25:00,3.36137,3.3657,3.35785,3.35891,34750000.0
2009-01-22 18:30:00,3.35853,3.37038,3.35487,3.36927,60630000.0
2009-01-22 18:35:00,3.36805,3.37416,3.36612,3.37106,52130000.0
2009-01-22 18:40:00,3.37209,3.37569,3.36672,3.37307,43250000.0
2009-01-22 18:45:00,3.37426,3.37599,3.36359,3.36797,43010000.0
2009-01-22 18:50:00,3.36698,3.37144,3.36628,3.36728,43880000.0
2009-01-22 18:55:00,3.37,3.37256,3.36393,3.37109,45750000.0
2009-01-22 19:00:00,3.36993,3.37117,3.36471,3.36959,44010000.0
2009-01-22 19:05:00,3.3683,3.37144,3.3658,3.36727,41750000.0
2009-01-22 19:10:00,3.36844,3.37078,3.36398,3.36851,54130000.0
2009-01-22 19:15:00,3.36518,3.36972,3.36273,3.36442,37380000.0
2009-01-22 19:20:00,3.36654,3.37137,3.36576,3.37105,40750000.0
2009-01-22 19:25:00,3.36687,3.3718,3.36583,3.36837,44510000.0
2009-01-22 19:30:00,3.36867,3.36965,3.36196,3.36419,47880000.0
2009-01-22 19:35:00,3.36475,3.3654,3.35619,3.36158,47250000.0
2009-01-22 19:40:00,3.36318,3.36727,3.35953,3.36661,43770000.0
2009-01-22 19:45:00,3.36615,3.36766,3.35578,3.35832,50250000.0
2009-01-22 19:50:00,3.36154,3.36418,3.35739,3.362,44260000.0
2009-01-22 19:55:00,3.36235,3.36893,3.35492,3.36893,50390000.0
2009-01-22 20:00:00,3.36592,3.36844,3.36063,3.3651,46630000.0
2009-01-22 20:05:00,3.36546,3.36836,3.36086,3.36791,39140000.0
2009-01-22 20:10:00,3.36371,3.37062,3.36242,3.36547,45750000.0
2009-01-22 20:15:00,3.36831,3.37056,3.3615,3.37056,52010000.0
2009-01-22 20:20:00,3.37054,3.37284,3.36638,3.37004,56390000.0
2009-01-22 20:25:00,3.36993,3.37335,3.36722,3.37068,47380000.0
2009-01-22 20:30:00,3.37321,3.37336,3.36586,3.37209,63760000.0
2009-01-22 20:35:00,3.36624,3.37501,3.36624,3.37024,50000000.0
2009-01-22 20:40:00,3.36988,3.37259,3.36412,3.36831,39250000.0
2009-01-22 20:45:00,3.37013,3.37084,3.36045,3.36541,39630000.0
2009-01-22 20:50:00,3.36592,3.36783,3.35908,3.36098,44000000.0
2009-01-22 20:55:00,3.3621,3.36526,3.35845,3.36335,51760000.0
2009-01-22 21:00:00,3.36374,3.36483,3.35357,3.35892,45250000.0
2009-01-22 21:05:00,3.35701,3.36222,3.35178,3.35465,46510000.0
2009-01-22 21:10:00,3.35607,3.35731,3.34857,3.35722,48750000.0
2009-01-22 21:15:00,3.35273,3.35785,3.352,3.35627,41000000.0
2009-01-22 21:20:00,3.35438,3.35699,3.34985,3.35488,49250000.0
2009-01-22 21:25:00,3.35296,3.3691,3.35261,3.35527,45500000.0
2009-01-22 21:30:00,3.35765,3.35803,3.35216,3.35803,44010000.0
2009-01-22 21:35:00,3.354,3.35822,3.34415,3.34654,53140000.0
2009-01-22 21:40:00,3.34674,3.35408,3.34365,3.34899,54250000.0
2009-01-22 21:45:00,3.3501,3.35184,3.34643,3.35017,42750000.0
2009-01-22 21:50:00,3.35069,3.35178,3.34246,3.34866,51890000.0
2009-01-22 21:55:00,3.3459,3.35146,3.34384,3.34384,41260000.0
2009-01-22 22:00:00,3.34633,3.3517,3.34283,3.34958,36140000.0
2009-01-22 22:05:00,3.35226,3.35738,3.34929,3.35345,41270000.0
2009-01-22 22:10:00,3.35187,3.35617,3.34588,3.35096,45760000.0
2009-01-22 22:15:00,3.35286,3.35637,3.34847,3.35548,40000000.0
2009-01-22 22:20:00,3.3537,3.35577,3.34806,3.35429,51130000.0
2009-01-22 22:25:00,3.35314,3.35607,3.34933,3.35214,40630000.0
2009-01-22 22:30:00,3.35389,3.35587,3.34915,3.35143,42130000.0
2009-01-22 22:35:00,3.35478,3.35514,3.34855,3.35369,56130000.0
2009-01-22 22:40:00,3.35384,3.35551,3.34871,3.35225,45130000.0
2009-01-22 22:45:00,3.35075,3.35241,3.34584,3.3471,42750000.0
2009-01-22 22:50:00,3.34702,3.35344,3.34419,3.35031,53880000.0
2009-01-22 22:55:00,3.34821,3.35442,3.34801,3.35271,42630000.0
2009-01-22 23:00:00,3.35196,3.35493,3.34781,3.35105,43630000.0
2009-01-22 23:05:00,3.35219,3.35322,3.34595,3.34891,39880000.0
2009-01-22 23:10:00,3.34874,3.35761,3.34674,3.35627,47630000.0
2009-01-22 23:15:00,3.35588,3.35989,3.35411,3.35744,52760000.0
2009-01-22 23:20:00,3.35529,3.35806,3.34992,3.35542,43880000.0
2009-01-22 23:25:00,3.35015,3.35622,3.34856,3.35175,40010000.0
2009-01-22 23:30:00,3.35477,3.35477,3.34608,3.35097,40750000.0
2009-01-22 23:35:00,3.34942,3.35475,3.34656,3.35367,42010000.0
2009-01-22 23:40:00,3.35505,3.35704,3.35043,3.35652,46770000.0
2009-01-22 23:45:00,3.35622,3.35754,3.34999,3.35097,43010000.0
2009-01-22 23:50:00,3.35578,3.35643,3.35085,3.35624,40000000.0
2009-01-22 23:55:00,3.35506,3.35668,3.34938,3.35409,41750000.0
2009-01-23 00:00:00,3.35466,3.35508,3.34914,3.35419,44500000.0
2009-01-23 00:05:00,3.35356,3.35449,3.34533,3.34533,40500000.0
2009-01-23 00:10:00,3.34939,3.35135,3.34404,3.35004,43510000.0
2009-01-23 00:15:00,3.34872,3.35262,3.34616,3.34881,41380000.0
2009-01-23 00:20:00,3.35245,3.35324,3.34744,3.35049,38510000.0
2009-01-23 00:25:00,3.35169,3.35316,3.34575,3.35102,43880000.0
2009-01-23 00:30:00,3.35314,3.35432,3.34672,3.35193,35130000.0
2009-01-23 00:35:00,3.34806,3.35344,3.34664,3.35118,45140000.0
2009-01-23 00:40:00,3.34946,3.35565,3.34888,3.35038,39130000.0
2009-01-23 00:45:00,3.35188,3.35414,3.35025,3.35048,27260000.0
2009-01-23 00:50:00,3.35228,3.3546,3.34807,3.35099,44500000.0
2009-01-23 00:55:00,3.35064,3.35237,3.34779,3.34952,49630000.0
2009-01-23 01:00:00,3.35213,3.35358,3.34635,3.35152,42500000.0
2009-01-23 01:05:00,3.34901,3.35352,3.34796,3.35292,34250000.0
2009-01-23 01:10:00,3.35279,3.35398,3.34869,3.35392,38130000.0
2009-01-23 01:15:00,3.35317,3.35417,3.34879,3.35285,48630000.0
2009-01-23 01:20:00,3.35224,3.35348,3.34611,3.34889,46750000.0
2009-01-23 01:25:00,3.35267,3.35448,3.34579,3.35188,51760000.0
2009-01-23 01:30:00,3.35244,3.35294,3.34706,3.34922,46380000.0
2009-01-23 01:35:00,3.35189,3.35495,3.34774,3.35195,48260000.0
2009-01-23 01:40:00,3.35225,3.35259,3.34605,3.35063,50750000.0
2009-01-23 01:45:00,3.35245,3.35418,3.34609,3.35114,47880000.0
2009-01-23 01:50:00,3.35158,3.35324,3.34729,3.35061,39760000.0
2009-01-23 01:55:00,3.34837,3.35351,3.34766,3.35225,41000000.0
2009-01-23 02:00:00,3.35224,3.35292,3.34564,3.34891,37880000.0
2009-01-23 02:05:00,3.35184,3.35472,3.34719,3.35202,42500000.0
2009-01-23 02:10:00,3.35264,3.35405,3.34807,3.35314,39260000.0
2009-01-23 02:15:00,3.35147,3.35341,3.34841,3.34842,41880000.0
2009-01-23 02:20:00,3.35134,3.35328,3.3474,3.35025,26760000.0
2009-01-23 02:25:00,3.35104,3.35636,3.34633,3.35141,76390000.0
2009-01-23 02:30:00,3.35326,3.3596,3.3517,3.35854,45880000.0
2009-01-23 02:35:00,3.36095,3.36141,3.35413,3.36141,39630000.0
2009-01-23 02:40:00,3.3616,3.36284,3.35607,3.3612,46750000.0
2009-01-23 02:45:00,3.36313,3.36352,3.3564,3.35919,45750000.0
2009-01-23 02:50:00,3.35957,3.36151,3.3549,3.35616,35640000.0
2009-01-23 02:55:00,3.36045,3.36056,3.35431,3.35566,44380000.0
2009-01-23 03:00:00,3.35824,3.36172,3.35411,3.35936,40640000.0
2009-01-23 03:05:00,3.35887,3.36335,3.35481,3.36168,44760000.0
2009-01-23 03:10:00,3.36277,3.36288,3.35798,3.35881,43010000.0
2009-01-23 03:15:00,3.36332,3.36332,3.35683,3.36099,22750000.0
2009-01-23 03:20:00,3.36167,3.36293,3.3553,3.36191,40630000.0
2009-01-23 03:25:00,3.36076,3.36312,3.35643,3.3619,40750000.0
2009-01-23 03:30:00,3.35953,3.36346,3.35689,3.35967,45380000.0
2009-01-23 03:35:00,3.3586,3.36192,3.3543,3.36033,38130000.0
2009-01-23 03:40:00,3.35855,3.36007,3.35457,3.35887,47000000.0
2009-01-23 03:45:00,3.35672,3.36002,3.35304,3.35735,53260000.0
2009-01-23 03:50:00,3.35685,3.35954,3.35329,3.35823,37760000.0
2009-01-23 03:55:00,3.35736,3.36129,3.3546,3.35877,37000000.0
2009-01-23 04:00:00,3.36045,3.36326,3.35529,3.36114,37630000.0
2009-01-23 04:05:00,3.36364,3.36533,3.35966,3.363,38760000.0
2009-01-23 04:10:00,3.3622,3.36359,3.35647,3.35995,36510000.0
2009-01-23 04:15:00,3.36017,3.36299,3.35854,3.3619,37520000.0
2009-01-23 04:20:00,3.36068,3.3626,3.35661,3.3601,42000000.0
2009-01-23 04:25:00,3.36147,3.3631,3.35664,3.35664,40500000.0
2009-01-23 04:30:00,3.36155,3.36746,3.35664,3.36333,43500000.0
2009-01-23 04:35:00,3.36268,3.36706,3.35653,3.36234,38250000.0
2009-01-23 04:40:00,3.36503,3.36734,3.36105,3.36476,43380000.0
2009-01-23 04:45:00,3.36489,3.36611,3.36082,3.36372,46500000.0
2009-01-23 04:50:00,3.36599,3.36768,3.36025,3.36493,43630000.0
2009-01-23 04:55:00,3.36489,3.36777,3.36112,3.36247,42010000.0
2009-01-23 05:00:00,3.36643,3.36684,3.35957,3.36202,50010000.0
2009-01-23 05:05:00,3.36086,3.36546,3.36025,3.36506,52510000.0
2009-01-23 05:10:00,3.36214,3.36582,3.35995,3.3635,47760000.0
2009-01-23 05:15:00,3.36422,3.36598,3.35938,3.36441,48010000.0
2009-01-23 05:20:00,3.36338,3.36623,3.35975,3.36468,45130000.0
2009-01-23 05:25:00,3.36579,3.36979,3.36253,3.36503,47880000.0
2009-01-23 05:30:00,3.36638,3.36907,3.36281,3.36756,50010000.0
2009-01-23 05:35:00,3.36503,3.37023,3.36078,3.37023,37630000.0
2009-01-23 05:40:00,3.36868,3.37064,3.36346,3.36849,46250000.0
2009-01-23 05:45:00,3.36794,3.3701,3.36306,3.36446,60750000.0
2009-01-23 05:50:00,3.36819,3.37104,3.3638,3.36817,49880000.0
2009-01-23 05:55:00,3.36984,3.37197,3.36172,3.36914,59010000.0
2009-01-23 06:00:00,3.36185,3.37275,3.36185,3.37271,47380000.0
2009-01-23 06:05:00,3.37152,3.37275,3.3685,3.3706,40000000.0
2009-01-23 06:10:00,3.36856,3.37199,3.36762,3.37049,44880000.0
2009-01-23 06:15:00,3.37112,3.3723,3.36641,3.36967,45750000.0
2009-01-23 06:20:00,3.36803,3.37661,3.36725,3.37041,48750000.0
2009-01-23 06:25:00,3.37772,3.37772,3.3688,3.37422,45000000.0
2009-01-23 06:30:00,3.37304,3.37493,3.3689,3.3748,40250000.0
2009-01-23 06:35:00,3.37342,3.3746,3.36759,3.37245,41750000.0
2009-01-23 06:40:00,3.3744,3.37541,3.3698,3.3744,45130000.0
2009-01-23 06:45:00,3.37006,3.3753,3.36777,3.37055,34760000.0
2009-01-23 06:50:00,3.37274,3.37608,3.36999,3.37439,37260000.0
2009-01-23 06:55:00,3.37297,3.37457,3.36861,3.37178,47130000.0
2009-01-23 07:00:00,3.3706,3.3755,3.36531,3.37212,47130000.0
2009-01-23 07:05:00,3.37239,3.37555,3.36848,3.37155,49000000.0
2009-01-23 07:10:00,3.37325,3.37391,3.36821,3.37049,44500000.0
2009-01-23 07:15:00,3.37301,3.37375,3.36731,3.37195,63380000.0
2009-01-23 07:20:00,3.36906,3.37447,3.36906,3.37322,41630000.0
2009-01-23 07:25:00,3.37304,3.37308,3.36655,3.37075,47890000.0
2009-01-23 07:30:00,3.37235,3.37515,3.36631,3.37124,38380000.0
2009-01-23 07:35:00,3.36865,3.37296,3.36677,3.36949,49380000.0
2009-01-23 07:40:00,3.37304,3.37481,3.36548,3.37323,47000000.0
2009-01-23 07:45:00,3.37413,3.37456,3.36807,3.37204,40500000.0
2009-01-23 07:50:00,3.37195,3.37498,3.36787,3.37249,52020000.0
2009-01-23 07:55:00,3.3735,3.3746,3.36882,3.37164,45250000.0
2009-01-23 08:00:00,3.37218,3.37324,3.36614,3.37115,52750000.0
2009-01-23 08:05:00,3.37351,3.37707,3.36877,3.37376,40890000.0
2009-01-23 08:10:00,3.37283,3.37552,3.37018,3.37404,42010000.0
2009-01-23 08:15:00,3.37417,3.377,3.37041,3.37447,36880000.0
2009-01-23 08:20:00,3.37549,3.37977,3.37261,3.37795,37250000.0
2009-01-23 08:25:00,3.37778,3.378,3.37068,3.37649,56880000.0
2009-01-23 08:30:00,3.37801,3.37801,3.36826,3.37299,40010000.0
2009-01-23 08:35:00,3.37512,3.37689,3.36691,3.37198,50500000.0
2009-01-23 08:40:00,3.36912,3.37455,3.36639,3.37082,72260000.0
2009-01-23 08:45:00,3.37013,3.37504,3.37013,3.37478,41510000.0
2009-01-23 08:50:00,3.37519,3.37657,3.36917,3.37502,47380000.0
2009-01-23 08:55:00,3.37215,3.3757,3.36712,3.37338,43750000.0
2009-01-23 09:00:00,3.37566,3.3759,3.3688,3.3688,53630000.0
2009-01-23 09:05:00,3.37171,3.37252,3.3647,3.36899,48630000.0
2009-01-23 09:10:00,3.36916,3.37279,3.36219,3.37242,41010000.0
2009-01-23 09:15:00,3.37259,3.37902,3.37001,3.37545,51260000.0
2009-01-23 09:20:00,3.37644,3.37994,3.37096,3.37783,46250000.0
2009-01-23 09:25:00,3.3722,3.38145,3.3722,3.3799,58760000.0
2009-01-23 09:30:00,3.38254,3.40044,3.37946,3.39844,34630000.0
2009-01-23 09:35:00,3.40039,3.40305,3.39268,3.39268,44380000.0
2009-01-23 09:40:00,3.39734,3.40133,3.38791,3.38949,55750000.0
2009-01-23 09:45:00,3.38948,3.39832,3.38742,3.39395,39880000.0
2009-01-23 09:50:00,3.39341,3.40888,3.39313,3.40513,44880000.0
2009-01-23 09:55:00,3.40622,3.41531,3.40504,3.41124,53500000.0
2009-01-23 10:00:00,3.4109,3.41756,3.40467,3.41664,39260000.0
2009-01-23 10:05:00,3.41951,3.41951,3.40884,3.41166,52250000.0
2009-01-23 10:10:00,3.41079,3.42352,3.40712,3.4202,50140000.0
2009-01-23 10:15:00,3.42045,3.42457,3.41589,3.42064,46010000.0
2009-01-23 10:20:00,3.41963,3.42097,3.41243,3.41423,41880000.0
2009-01-23 10:25:00,3.41626,3.42051,3.41334,3.41724,38010000.0
2009-01-23 10:30:00,3.41861,3.41861,3.41189,3.41297,42130000.0
2009-01-23 10:35:00,3.41356,3.41768,3.41201,3.41614,45630000.0
2009-01-23 10:40:00,3.41564,3.41764,3.41234,3.41611,48250000.0
2009-01-23 10:45:00,3.41189,3.41602,3.4047,3.4047,41760000.0
2009-01-23 10:50:00,3.40983,3.40983,3.39681,3.40163,49630000.0
2009-01-23 10:55:00,3.40249,3.40835,3.39949,3.40594,43130000.0
2009-01-23 11:00:00,3.40623,3.40982,3.40276,3.40873,40880000.0
2009-01-23 11:05:00,3.40576,3.41056,3.40288,3.4091,35750000.0
2009-01-23 11:10:00,3.4097,3.4134,3.40483,3.41336,41380000.0
2009-01-23 11:15:00,3.41262,3.41643,3.40859,3.41613,42880000.0
2009-01-23 11:20:00,3.41487,3.41779,3.41031,3.41491,50500000.0
2009-01-23 11:25:00,3.41372,3.41783,3.40737,3.41783,51500000.0
2009-01-23 11:30:00,3.41731,3.42209,3.41362,3.42033,45390000.0
2009-01-23 11:35:00,3.41845,3.42185,3.41423,3.4199,44380000.0
2009-01-23 11:40:00,3.41752,3.43618,3.41752,3.43489,47260000.0
2009-01-23 11:45:00,3.43845,3.44152,3.43362,3.4384,49510000.0
2009-01-23 11:50:00,3.44043,3.44156,3.43111,3.43501,34750000.0
2009-01-23 11:55:00,3.4342,3.43682,3.43105,3.43368,46510000.0
2009-01-23 12:00:00,3.4333,3.43775,3.4297,3.43594,45510000.0
2009-01-23 12:05:00,3.43508,3.43579,3.42574,3.42892,48260000.0
2009-01-23 12:10:00,3.42931,3.43048,3.41943,3.42456,48010000.0
2009-01-23 12:15:00,3.42289,3.42871,3.41614,3.42181,36000000.0
2009-01-23 12:20:00,3.41778,3.42132,3.41331,3.41935,41630000.0
2009-01-23 12:25:00,3.41929,3.42166,3.41629,3.41654,43630000.0
2009-01-23 12:30:00,3.4188,3.41915,3.40716,3.41385,42890000.0
2009-01-23 12:35:00,3.41033,3.41502,3.40421,3.4088,47130000.0
2009-01-23 12:40:00,3.40535,3.41887,3.40535,3.41548,49750000.0
2009-01-23 12:45:00,3.41532,3.42674,3.41308,3.42674,51880000.0
2009-01-23 12:50:00,3.42574,3.44172,3.42384,3.43746,39880000.0
2009-01-23 12:55:00,3.4357,3.43983,3.41889,3.42637,50760000.0
2009-01-23 13:00:00,3.42791,3.43192,3.42436,3.43005,50630000.0
2009-01-23 13:05:00,3.43058,3.43989,3.42553,3.43663,45760000.0
2009-01-23 13:10:00,3.43957,3.43957,3.42054,3.42417,45250000.0
2009-01-23 13:15:00,3.4242,3.43048,3.41971,3.42845,39500000.0
2009-01-23 13:20:00,3.42916,3.43964,3.4277,3.43665,46880000.0
2009-01-23 13:25:00,3.43673,3.43673,3.42686,3.43311,41500000.0
2009-01-23 13:30:00,3.43337,3.44259,3.42817,3.44195,40500000.0
2009-01-23 13:35:00,3.4415,3.4415,3.43166,3.43271,40000000.0
2009-01-23 13:40:00,3.4339,3.44023,3.4339,3.43772,42500000.0
2009-01-23 13:45:00,3.43509,3.43947,3.43074,3.43694,45380000.0
2009-01-23 13:50:00,3.43691,3.44157,3.4342,3.43873,44630000.0
2009-01-23 13:55:00,3.44027,3.44304,3.43745,3.44019,48140000.0
2009-01-23 14:00:00,3.43542,3.44995,3.43542,3.44849,41630000.0
2009-01-23 14:05:00,3.44686,3.4479,3.44015,3.44334,41250000.0
2009-01-23 14:10:00,3.44685,3.44731,3.44081,3.4446,45880000.0
2009-01-23 14:15:00,3.44095,3.44788,3.43913,3.44732,56760000.0
2009-01-23 14:20:00,3.4474,3.46002,3.43897,3.45538,52880000.0
2009-01-23 14:25:00,3.4544,3.4549,3.44704,3.4491,48520000.0
2009-01-23 14:30:00,3.45202,3.45292,3.44582,3.4488,46250000.0
2009-01-23 14:35:00,3.4504,3.4572,3.44713,3.45324,54380000.0
2009-01-23 14:40:00,3.45679,3.4609,3.45023,3.45948,47130000.0
2009-01-23 14:45:00,3.45978,3.47681,3.45448,3.47071,50000000.0
2009-01-23 14:50:00,3.47365,3.47589,3.46644,3.4697,44010000.0
2009-01-23 14:55:00,3.47311,3.47476,3.46238,3.46745,47630000.0
2009-01-23 15:00:00,3.46535,3.46698,3.45735,3.4606,47380000.0
2009-01-23 15:05:00,3.46006,3.46277,3.45348,3.45855,53130000.0
2009-01-23 15:10:00,3.46021,3.46783,3.45484,3.46693,46250000.0
2009-01-23 15:15:00,3.46539,3.46786,3.45957,3.46411,43880000.0
2009-01-23 15:20:00,3.4673,3.47158,3.46422,3.4704,45750000.0
2009-01-23 15:25:00,3.46907,3.4711,3.46422,3.46572,43130000.0
2009-01-23 15:30:00,3.46375,3.48041,3.46375,3.47569,48250000.0
2009-01-23 15:35:00,3.47384,3.49001,3.47384,3.48641,47880000.0
2009-01-23 15:40:00,3.48651,3.49157,3.47441,3.48247,45260000.0
2009-01-23 15:45:00,3.48392,3.48856,3.47421,3.48001,37510000.0
2009-01-23 15:50:00,3.47842,3.48005,3.47203,3.47501,38140000.0
2009-01-23 15:55:00,3.47293,3.47989,3.47108,3.4794,43250000.0
2009-01-23 16:00:00,3.47649,3.47747,3.46703,3.4762,48130000.0
2009-01-23 16:05:00,3.47684,3.47684,3.46175,3.46594,48640000.0
2009-01-23 16:10:00,3.46425,3.46525,3.45045,3.45148,42880000.0
2009-01-23 16:15:00,3.45101,3.4556,3.44469,3.45323,40260000.0
2009-01-23 16:20:00,3.45537,3.45867,3.44757,3.44757,41260000.0
2009-01-23 16:25:00,3.45249,3.45383,3.44565,3.45073,46130000.0
2009-01-23 16:30:00,3.44956,3.45088,3.44314,3.44935,47750000.0
2009-01-23 16:35:00,3.44909,3.45497,3.44484,3.44922,52130000.0
2009-01-23 16:40:00,3.45322,3.455,3.44888,3.45135,45630000.0
2009-01-23 16:45:00,3.45166,3.45838,3.44825,3.45727,48270000.0
2009-01-23 16:50:00,3.45844,3.46178,3.45347,3.46169,44630000.0
2009-01-23 16:55:00,3.46055,3.46055,3.45317,3.45962,46130000.0
2009-01-23 17:00:00,3.45954,3.46114,3.44788,3.44971,49000000.0
2009-01-23 17:05:00,3.44865,3.45382,3.43651,3.44314,44890000.0
2009-01-23 17:10:00,3.44504,3.44997,3.43735,3.4453,45880000.0
2009-01-23 17:15:00,3.44079,3.4438,3.43625,3.4412,46130000.0
2009-01-23 17:20:00,3.44148,3.44716,3.43472,3.4408,55000000.0
2009-01-23 17:25:00,3.44033,3.44665,3.43224,3.43786,48260000.0
2009-01-23 17:30:00,3.43915,3.44983,3.43659,3.44533,41150000.0
2009-01-23 17:35:00,3.4454,3.45515,3.44287,3.44905,40140000.0
2009-01-23 17:40:00,3.44932,3.45931,3.44741,3.44953,35130000.0
2009-01-23 17:45:00,3.45457,3.45517,3.45017,3.45165,44750000.0
2009-01-23 17:50:00,3.45059,3.45433,3.4415,3.45059,54000000.0
2009-01-23 17:55:00,3.4493,3.45378,3.44332,3.453,56890000.0
2009-01-23 18:00:00,3.45393,3.45498,3.43413,3.43751,57000000.0
2009-01-23 18:05:00,3.43912,3.43912,3.43037,3.43403,36760000.0
2009-01-23 18:10:00,3.43533,3.44045,3.43232,3.43505,40750000.0
2009-01-23 18:15:00,3.43545,3.43545,3.42585,3.43,49260000.0
2009-01-23 18:20:00,3.43023,3.4304,3.42318,3.42824,41380000.0
2009-01-23 18:25:00,3.42714,3.4354,3.42338,3.42865,36880000.0
2009-01-23 18:30:00,3.42916,3.44294,3.42451,3.43331,59250000.0
2009-01-23 18:35:00,3.43335,3.4352,3.42792,3.43348,52630000.0
2009-01-23 18:40:00,3.4316,3.43682,3.42625,3.43013,48510000.0
2009-01-23 18:45:00,3.42771,3.42961,3.4219,3.42601,39130000.0
2009-01-23 18:50:00,3.42517,3.42722,3.42108,3.42108,45630000.0
2009-01-23 18:55:00,3.42167,3.43029,3.41731,3.42512,41250000.0
2009-01-23 19:00:00,3.42355,3.42923,3.41781,3.42182,51750000.0
2009-01-23 19:05:00,3.42271,3.42953,3.41417,3.42872,40750000.0
2009-01-23 19:10:00,3.43019,3.43019,3.41774,3.42248,53000000.0
2009-01-23 19:15:00,3.42167,3.42382,3.41459,3.41612,51750000.0
2009-01-23 19:20:00,3.42019,3.42191,3.41077,3.415,43130000.0
2009-01-23 19:25:00,3.40939,3.42357,3.40939,3.41368,45750000.0
2009-01-23 19:30:00,3.41697,3.41946,3.41137,3.41875,48880000.0
2009-01-23 19:35:00,3.41801,3.42346,3.41306,3.42346,45250000.0
2009-01-23 19:40:00,3.42363,3.42363,3.41766,3.42172,40630000.0
2009-01-23 19:45:00,3.41925,3.42118,3.41031,3.41031,47500000.0
2009-01-23 19:50:00,3.41206,3.416,3.4088,3.41578,41130000.0
2009-01-23 19:55:00,3.41327,3.41779,3.40072,3.40632,43880000.0
2009-01-23 20:00:00,3.40672,3.41289,3.40656,3.41069,53260000.0
2009-01-23 20:05:00,3.4097,3.4109,3.40282,3.40954,51130000.0
2009-01-23 20:10:00,3.40678,3.40987,3.39928,3.39941,41880000.0
2009-01-23 20:15:00,3.40462,3.40488,3.39848,3.4035,52000000.0
2009-01-23 20:20:00,3.40335,3.40464,3.39737,3.39958,51130000.0
2009-01-23 20:25:00,3.39828,3.40592,3.39393,3.39938,52500000.0
2009-01-23 20:30:00,3.39782,3.39874,3.38498,3.3891,61880000.0
2009-01-23 20:35:00,3.38537,3.39326,3.38461,3.39034,55130000.0
2009-01-23 20:40:00,3.38987,3.39943,3.38987,3.39277,39500000.0
2009-01-23 20:45:00,3.39072,3.39313,3.38661,3.39281,43250000.0
2009-01-23 20:50:00,3.39267,3.39378,3.37999,3.38275,47750000.0
2009-01-23 20:55:00,3.38927,3.39094,3.37959,3.38026,46630000.0
2009-01-23 21:00:00,3.38143,3.38623,3.3752,3.38313,48380000.0
2009-01-23 21:05:00,3.38243,3.38826,3.37625,3.38451,47510000.0
2009-01-23 21:10:00,3.38676,3.3921,3.38238,3.38896,54250000.0
2009-01-23 21:15:00,3.38325,3.39277,3.38301,3.38922,47880000.0
2009-01-23 21:20:00,3.38895,3.39121,3.38298,3.38414,41260000.0
2009-01-23 21:25:00,3.3848,3.39304,3.38285,3.38999,48750000.0
2009-01-23 21:30:00,3.39322,3.39362,3.38571,3.39177,44500000.0
2009-01-23 21:35:00,3.39169,3.39476,3.3845,3.38786,50760000.0
2009-01-23 21:40:00,3.3892,3.39083,3.38414,3.38809,42510000.0
2009-01-23 21:45:00,3.3877,3.39083,3.38537,3.38873,49500000.0
2009-01-23 21:50:00,3.3889,3.39544,3.38501,3.39518,47760000.0
2009-01-23 21:55:00,3.38993,3.39719,3.38977,3.3914,45380000.0
2009-01-23 22:00:00,3.39634,3.399,3.38883,3.39293,36250000.0
2009-01-23 22:05:00,3.39433,3.39671,3.38911,3.39349,46000000.0
2009-01-23 22:10:00,3.39259,3.39659,3.39163,3.39449,47000000.0
2009-01-23 22:15:00,3.39321,3.39578,3.38781,3.39453,42380000.0
2009-01-23 22:20:00,3.39177,3.39413,3.38695,3.39075,46500000.0
2009-01-23 22:25:00,3.38982,3.39287,3.38531,3.39222,40630000.0
2009-01-23 22:30:00,3.39094,3.397,3.38923,3.39342,45880000.0
2009-01-23 22:35:00,3.3883,3.39555,3.38828,3.39223,51500000.0
2009-01-23 22:40:00,3.3927,3.39459,3.38824,3.3927,43880000.0
2009-01-23 22:45:00,3.39232,3.39304,3.38652,3.38652,39130000.0
2009-01-23 22:50:00,3.38477,3.38692,3.37853,3.38391,57010000.0
2009-01-23 22:55:00,3.38331,3.38791,3.38231,3.38577,48380000.0
2009-01-23 23:00:00,3.38448,3.38522,3.37955,3.38474,36380000.0
2009-01-23 23:05:00,3.38456,3.38606,3.38056,3.3843,38000000.0
2009-01-23 23:10:00,3.38449,3.38622,3.38103,3.38449,48130000.0
2009-01-23 23:15:00,3.38425,3.38698,3.38058,3.3833,49000000.0
2009-01-23 23:20:00,3.38029,3.38791,3.37825,3.38308,42500000.0
2009-01-23 23:25:00,3.3804,3.38601,3.37799,3.3814,42380000.0
2009-01-23 23:30:00,3.38426,3.38615,3.37887,3.38497,41250000.0
2009-01-23 23:35:00,3.38312,3.38543,3.38147,3.38526,41380000.0
2009-01-23 23:40:00,3.38528,3.38813,3.38169,3.38729,47630000.0
2009-01-23 23:45:00,3.38634,3.38803,3.38273,3.38384,37880000.0
2009-01-23 23:50:00,3.38725,3.38877,3.38168,3.38826,45750000.0
2009-01-23 23:55:00,3.38615,3.39074,3.38413,3.38925,39380000.0
2009-01-26 00:00:00,3.38753,3.39266,3.38485,3.38891,45380000.0
2009-01-26 00:05:00,3.39172,3.39322,3.38648,3.39088,27390000.0
2009-01-26 00:10:00,3.38833,3.39221,3.38424,3.38679,47260000.0
2009-01-26 00:15:00,3.39098,3.39272,3.38425,3.38425,32630000.0
2009-01-26 00:20:00,3.39202,3.39283,3.3842,3.38853,42500000.0
2009-01-26 00:25:00,3.39171,3.39332,3.38752,3.3925,31250000.0
2009-01-26 00:30:00,3.38901,3.39363,3.38614,3.38952,35760000.0
2009-01-26 00:35:00,3.38841,3.39648,3.38565,3.39648,40250000.0
2009-01-26 00:40:00,3.39297,3.3995,3.39195,3.39703,46250000.0
2009-01-26 00:45:00,3.39748,3.39975,3.39135,3.39659,45250000.0
2009-01-26 00:50:00,3.39914,3.40016,3.39395,3.39912,49750000.0
2009-01-26 00:55:00,3.39859,3.40147,3.3961,3.40129,45250000.0
2009-01-26 01:00:00,3.40038,3.40758,3.39784,3.40555,51500000.0
2009-01-26 01:05:00,3.40346,3.40836,3.40197,3.40836,33000000.0
2009-01-26 01:10:00,3.40587,3.41175,3.40379,3.40849,40750000.0
2009-01-26 01:15:00,3.41061,3.41274,3.40678,3.40942,53750000.0
2009-01-26 01:20:00,3.40968,3.41432,3.40579,3.40983,34880000.0
2009-01-26 01:25:00,3.41373,3.41443,3.40639,3.41369,52510000.0
2009-01-26 01:30:00,3.41439,3.41439,3.40848,3.41116,37250000.0
2009-01-26 01:35:00,3.41259,3.41592,3.40911,3.41311,42380000.0
2009-01-26 01:40:00,3.4132,3.4132,3.40133,3.40814,64880000.0
2009-01-26 01:45:00,3.4092,3.41422,3.40477,3.41031,55630000.0
2009-01-26 01:50:00,3.41049,3.41293,3.40803,3.41221,44250000.0
2009-01-26 01:55:00,3.40996,3.41302,3.40558,3.40924,43880000.0
2009-01-26 02:00:00,3.40933,3.41042,3.40442,3.40753,35880000.0
2009-01-26 02:05:00,3.41003,3.41632,3.40571,3.41369,39130000.0
2009-01-26 02:10:00,3.41461,3.41637,3.41002,3.41322,34130000.0
2009-01-26 02:15:00,3.41413,3.41513,3.40943,3.41053,37880000.0
2009-01-26 02:20:00,3.41273,3.41427,3.40745,3.41297,40380000.0
2009-01-26 02:25:00,3.40952,3.41388,3.40321,3.40491,56000000.0
2009-01-26 02:30:00,3.40557,3.41329,3.40537,3.40918,48520000.0
2009-01-26 02:35:00,3.40995,3.41275,3.40757,3.41268,36380000.0
2009-01-26 02:40:00,3.41266,3.41278,3.40843,3.41134,43000000.0
2009-01-26 02:45:00,3.41152,3.41372,3.40796,3.40796,35500000.0
2009-01-26 02:50:00,3.41121,3.41442,3.40883,3.40909,52130000.0
2009-01-26 02:55:00,3.41452,3.41681,3.4094,3.41219,38770000.0
2009-01-26 03:00:00,3.41404,3.41791,3.41048,3.4151,46140000.0
2009-01-26 03:05:00,3.41756,3.41759,3.40915,3.41606,45650000.0
2009-01-26 03:10:00,3.41587,3.41587,3.41096,3.41115,26750000.0
2009-01-26 03:15:00,3.41415,3.41803,3.40955,3.41707,37890000.0
2009-01-26 03:20:00,3.41741,3.42039,3.41254,3.41937,43880000.0
2009-01-26 03:25:00,3.4173,3.41901,3.41301,3.41671,47130000.0
2009-01-26 03:30:00,3.41453,3.41931,3.41395,3.41549,43140000.0
2009-01-26 03:35:00,3.417,3.41979,3.41301,3.41822,37880000.0
2009-01-26 03:40:00,3.41757,3.4204,3.41449,3.41999,44510000.0
2009-01-26 03:45:00,3.41961,3.42107,3.41452,3.41816,46640000.0
2009-01-26 03:50:00,3.41912,3.41929,3.41216,3.41529,33890000.0
2009-01-26 03:55:00,3.41628,3.41735,3.41208,3.41634,34380000.0
2009-01-26 04:00:00,3.41692,3.4182,3.4132,3.418,37880000.0
2009-01-26 04:05:00,3.4187,3.41927,3.4117,3.41504,37130000.0
2009-01-26 04:10:00,3.41653,3.41807,3.41114,3.41637,39380000.0
2009-01-26 04:15:00,3.41592,3.417,3.41235,3.41542,44510000.0
2009-01-26 04:20:00,3.41694,3.4173,3.41147,3.41351,48380000.0
2009-01-26 04:25:00,3.41245,3.41461,3.4085,3.4085,38500000.0
2009-01-26 04:30:00,3.41295,3.41368,3.40601,3.41105,45010000.0
2009-01-26 04:35:00,3.41049,3.41056,3.40162,3.406,34380000.0
2009-01-26 04:40:00,3.40924,3.41021,3.40523,3.40917,39010000.0
2009-01-26 04:45:00,3.40946,3.41182,3.40728,3.40835,45880000.0
2009-01-26 04:50:00,3.41003,3.41138,3.40468,3.41023,42250000.0
2009-01-26 04:55:00,3.40938,3.41064,3.40533,3.40586,41380000.0
2009-01-26 05:00:00,3.40796,3.40945,3.40377,3.40598,51510000.0
2009-01-26 05:05:00,3.4076,3.40809,3.40152,3.4062,50510000.0
2009-01-26 05:10:00,3.40647,3.40834,3.4004,3.40563,47260000.0
2009-01-26 05:15:00,3.40709,3.40841,3.40123,3.40639,49400000.0
2009-01-26 05:20:00,3.40779,3.40829,3.40273,3.40829,47130000.0
2009-01-26 05:25:00,3.40858,3.41019,3.40403,3.40403,49750000.0
2009-01-26 05:30:00,3.40523,3.40729,3.39823,3.40247,45510000.0
2009-01-26 05:35:00,3.40065,3.4025,3.39529,3.40133,33880000.0
2009-01-26 05:40:00,3.40034,3.4031,3.39708,3.40155,43760000.0
2009-01-26 05:45:00,3.40268,3.40362,3.39714,3.39714,75380000.0
2009-01-26 05:50:00,3.40182,3.40548,3.39902,3.39941,53880000.0
2009-01-26 05:55:00,3.40212,3.4038,3.39673,3.40111,56500000.0
2009-01-26 06:00:00,3.39461,3.40097,3.39461,3.40041,47500000.0
2009-01-26 06:05:00,3.40161,3.40201,3.39781,3.39977,24000000.0
2009-01-26 06:10:00,3.39902,3.40226,3.39688,3.40019,51130000.0
2009-01-26 06:15:00,3.40024,3.40223,3.39606,3.40064,39500000.0
2009-01-26 06:20:00,3.40047,3.40761,3.39728,3.40059,39880000.0
2009-01-26 06:25:00,3.40641,3.40733,3.40002,3.4046,45510000.0
2009-01-26 06:30:00,3.40414,3.40524,3.39968,3.40266,39760000.0
2009-01-26 06:35:00,3.40357,3.40414,3.39708,3.40078,24250000.0
2009-01-26 06:40:00,3.40341,3.40343,3.39678,3.39952,37760000.0
2009-01-26 06:45:00,3.39729,3.40126,3.3959,3.39604,33630000.0
2009-01-26 06:50:00,3.39917,3.39939,3.39386,3.39572,46760000.0
2009-01-26 06:55:00,3.39722,3.40123,3.39592,3.39823,39500000.0
2009-01-26 07:00:00,3.39834,3.4005,3.39288,3.39889,55630000.0
2009-01-26 07:05:00,3.39917,3.40149,3.39339,3.39563,51390000.0
2009-01-26 07:10:00,3.39681,3.40213,3.39387,3.39952,39000000.0
2009-01-26 07:15:00,3.3997,3.40301,3.39689,3.40025,55750000.0
2009-01-26 07:20:00,3.39789,3.40447,3.39789,3.40151,47500000.0
2009-01-26 07:25:00,3.4,3.40285,3.39669,3.40104,52250000.0
2009-01-26 07:30:00,3.40168,3.40263,3.39551,3.40098,46010000.0
2009-01-26 07:35:00,3.39919,3.40613,3.39741,3.40361,53500000.0
2009-01-26 07:40:00,3.40418,3.40797,3.39817,3.40513,40880000.0
2009-01-26 07:45:00,3.40618,3.40893,3.40045,3.40563,41000000.0
2009-01-26 07:50:00,3.40614,3.40775,3.40125,3.40768,53630000.0
2009-01-26 07:55:00,3.40697,3.40776,3.40071,3.4046,38750000.0
2009-01-26 08:00:00,3.4042,3.40824,3.40036,3.40473,53510000.0
2009-01-26 08:05:00,3.40675,3.40946,3.40137,3.4064,46250000.0
2009-01-26 08:10:00,3.40473,3.41084,3.40473,3.40948,37140000.0
2009-01-26 08:15:00,3.41149,3.41279,3.40595,3.40724,43380000.0
2009-01-26 08:20:00,3.40885,3.41341,3.40515,3.4092,38390000.0
2009-01-26 08:25:00,3.40993,3.41324,3.40486,3.41084,47130000.0
2009-01-26 08:30:00,3.41207,3.41471,3.40407,3.40983,45630000.0
2009-01-26 08:35:00,3.41062,3.41191,3.40382,3.4099,47000000.0
2009-01-26 08:40:00,3.40585,3.40921,3.40192,3.40192,71500000.0
2009-01-26 08:45:00,3.4027,3.40606,3.39993,3.40429,39380000.0
2009-01-26 08:50:00,3.40357,3.41052,3.4026,3.40538,52630000.0
2009-01-26 08:55:00,3.40417,3.40735,3.39993,3.40495,52880000.0
2009-01-26 09:00:00,3.40668,3.40845,3.40209,3.40285,47500000.0
2009-01-26 09:05:00,3.4054,3.40915,3.40137,3.40734,46630000.0
2009-01-26 09:10:00,3.40848,3.41077,3.39827,3.40845,43380000.0
2009-01-26 09:15:00,3.41042,3.42077,3.40611,3.41669,52510000.0
2009-01-26 09:20:00,3.41969,3.42576,3.41615,3.42161,51250000.0
2009-01-26 09:25:00,3.41839,3.42608,3.41788,3.42409,53000000.0
2009-01-26 09:30:00,3.42369,3.42384,3.41508,3.42037,33510000.0
2009-01-26 09:35:00,3.42176,3.42176,3.41586,3.41804,45630000.0
2009-01-26 09:40:00,3.41983,3.41983,3.4091,3.41403,56630000.0
2009-01-26 09:45:00,3.41571,3.41591,3.40777,3.41216,43250000.0
2009-01-26 09:50:00,3.41253,3.41331,3.40512,3.41063,44760000.0
2009-01-26 09:55:00,3.41057,3.41186,3.40086,3.40779,56630000.0
2009-01-26 10:00:00,3.40944,3.41459,3.40302,3.40373,41380000.0
2009-01-26 10:05:00,3.40396,3.40396,3.3855,3.39114,48250000.0
2009-01-26 10:10:00,3.3911,3.39291,3.38425,3.38886,41260000.0
2009-01-26 10:15:00,3.3886,3.39242,3.38541,3.39242,46760000.0
2009-01-26 10:20:00,3.39197,3.40333,3.38998,3.39824,39380000.0
2009-01-26 10:25:00,3.404,3.40902,3.40194,3.4064,42130000.0
2009-01-26 10:30:00,3.40796,3.4086,3.40249,3.40447,42380000.0
2009-01-26 10:35:00,3.40605,3.40618,3.39262,3.39444,47140000.0
2009-01-26 10:40:00,3.39241,3.39431,3.38174,3.38381,50630000.0
2009-01-26 10:45:00,3.37959,3.38363,3.37268,3.37268,39500000.0
2009-01-26 10:50:00,3.3774,3.37913,3.37012,3.37439,49630000.0
2009-01-26 10:55:00,3.3746,3.37966,3.36986,3.3786,37380000.0
2009-01-26 11:00:00,3.37875,3.38211,3.37494,3.38155,42510000.0
2009-01-26 11:05:00,3.37973,3.38463,3.3775,3.38339,46500000.0
2009-01-26 11:10:00,3.38316,3.38833,3.37794,3.38237,37750000.0
2009-01-26 11:15:00,3.38378,3.38561,3.37914,3.38276,41500000.0
2009-01-26 11:20:00,3.38353,3.38435,3.37727,3.38366,49630000.0
2009-01-26 11:25:00,3.38194,3.38633,3.37932,3.38633,51250000.0
2009-01-26 11:30:00,3.38572,3.38572,3.37986,3.38384,46130000.0
2009-01-26 11:35:00,3.38408,3.38746,3.37631,3.38095,50260000.0
2009-01-26 11:40:00,3.37917,3.38484,3.3771,3.3824,44130000.0
2009-01-26 11:45:00,3.38483,3.38483,3.37744,3.38146,49250000.0
2009-01-26 11:50:00,3.38361,3.38607,3.37968,3.38497,38880000.0
2009-01-26 11:55:00,3.38509,3.38785,3.38107,3.38453,46250000.0
2009-01-26 12:00:00,3.38355,3.38837,3.37963,3.38713,45630000.0
2009-01-26 12:05:00,3.38514,3.38698,3.37723,3.38189,46760000.0
2009-01-26 12:10:00,3.38313,3.39205,3.3771,3.39107,53630000.0
2009-01-26 12:15:00,3.38953,3.39503,3.38663,3.39353,44880000.0
2009-01-26 12:20:00,3.39253,3.39685,3.38716,3.39098,47130000.0
2009-01-26 12:25:00,3.39235,3.39704,3.39011,3.39217,42250000.0
2009-01-26 12:30:00,3.39088,3.39088,3.38011,3.38196,39250000.0
2009-01-26 12:35:00,3.38282,3.38321,3.3724,3.37873,45880000.0
2009-01-26 12:40:00,3.37528,3.38158,3.37344,3.37709,40510000.0
2009-01-26 12:45:00,3.37775,3.38746,3.37775,3.38414,46010000.0
2009-01-26 12:50:00,3.38405,3.3843,3.37653,3.38157,54500000.0
2009-01-26 12:55:00,3.37877,3.38533,3.37777,3.38258,54880000.0
2009-01-26 13:00:00,3.38331,3.38596,3.38098,3.38569,46630000.0
2009-01-26 13:05:00,3.38418,3.39146,3.38051,3.38298,49380000.0
2009-01-26 13:10:00,3.38594,3.39116,3.38271,3.39116,45380000.0
2009-01-26 13:15:00,3.39194,3.39194,3.38496,3.38876,45500000.0
2009-01-26 13:20:00,3.38802,3.39127,3.38664,3.39043,44750000.0
2009-01-26 13:25:00,3.38991,3.39191,3.38584,3.38984,43380000.0
2009-01-26 13:30:00,3.38949,3.39239,3.38459,3.39239,44260000.0
2009-01-26 13:35:00,3.39052,3.39266,3.38528,3.38528,38380000.0
2009-01-26 13:40:00,3.38675,3.39606,3.38675,3.39337,39510000.0
2009-01-26 13:45:00,3.39101,3.39579,3.38908,3.39097,41750000.0
2009-01-26 13:50:00,3.39121,3.39221,3.38582,3.39056,39630000.0
2009-01-26 13:55:00,3.39161,3.39273,3.38692,3.3873,44130000.0
2009-01-26 14:00:00,3.38192,3.39073,3.37153,3.37821,48380000.0
2009-01-26 14:05:00,3.37587,3.37813,3.37027,3.37027,44250000.0
2009-01-26 14:10:00,3.37139,3.37139,3.36641,3.36764,46000000.0
2009-01-26 14:15:00,3.36443,3.36831,3.35896,3.36513,46880000.0
2009-01-26 14:20:00,3.36311,3.36321,3.35456,3.35899,44500000.0
2009-01-26 14:25:00,3.35806,3.36093,3.35089,3.35089,42260000.0
2009-01-26 14:30:00,3.35225,3.36214,3.35225,3.362,50000000.0
2009-01-26 14:35:00,3.36248,3.36476,3.35416,3.35416,52500000.0
2009-01-26 14:40:00,3.36066,3.37099,3.3552,3.36172,51250000.0
2009-01-26 14:45:00,3.36271,3.36436,3.35756,3.36087,48000000.0
2009-01-26 14:50:00,3.36023,3.36544,3.35176,3.35176,47500000.0
2009-01-26 14:55:00,3.35437,3.35567,3.34112,3.34352,42880000.0
2009-01-26 15:00:00,3.34096,3.3424,3.32361,3.34001,49130000.0
2009-01-26 15:05:00,3.34138,3.34534,3.3381,3.33881,59140000.0
2009-01-26 15:10:00,3.33802,3.34368,3.33256,3.33836,52750000.0
2009-01-26 15:15:00,3.33562,3.33753,3.3286,3.32985,46130000.0
2009-01-26 15:20:00,3.33529,3.34251,3.33265,3.34248,47130000.0
2009-01-26 15:25:00,3.34301,3.34513,3.3381,3.34048,37880000.0
2009-01-26 15:30:00,3.33796,3.34239,3.3341,3.3341,47890000.0
2009-01-26 15:35:00,3.33374,3.33712,3.32667,3.32976,49760000.0
2009-01-26 15:40:00,3.3293,3.32992,3.31769,3.31806,43760000.0
2009-01-26 15:45:00,3.31708,3.31835,3.30597,3.31643,45510000.0
2009-01-26 15:50:00,3.31559,3.31559,3.30343,3.30605,43880000.0
2009-01-26 15:55:00,3.30712,3.30737,3.29605,3.29774,44000000.0
2009-01-26 16:00:00,3.29623,3.29898,3.28922,3.292,41630000.0
2009-01-26 16:05:00,3.29318,3.29726,3.28887,3.29595,48010000.0
2009-01-26 16:10:00,3.29579,3.29698,3.28516,3.28999,39000000.0
2009-01-26 16:15:00,3.28887,3.30155,3.28671,3.29505,44880000.0
2009-01-26 16:20:00,3.29627,3.29987,3.29106,3.29309,37130000.0
2009-01-26 16:25:00,3.29831,3.29877,3.2919,3.29329,53140000.0
2009-01-26 16:30:00,3.29426,3.30945,3.29188,3.30725,46630000.0
2009-01-26 16:35:00,3.30705,3.31199,3.30002,3.30538,55880000.0
2009-01-26 16:40:00,3.30689,3.30689,3.29646,3.29947,49880000.0
2009-01-26 16:45:00,3.29835,3.30518,3.29825,3.30292,56510000.0
2009-01-26 16:50:00,3.30127,3.30337,3.29636,3.30026,46150000.0
2009-01-26 16:55:00,3.2999,3.30048,3.29478,3.29859,41000000.0
2009-01-26 17:00:00,3.29757,3.2985,3.28907,3.29464,51630000.0
2009-01-26 17:05:00,3.29509,3.29572,3.28816,3.29128,34000000.0
2009-01-26 17:10:00,3.29129,3.29767,3.288,3.29484,43750000.0
2009-01-26 17:15:00,3.29301,3.309,3.28922,3.3068,48880000.0
2009-01-26 17:20:00,3.30509,3.30554,3.29647,3.30243,46250000.0
2009-01-26 17:25:00,3.30337,3.3082,3.29586,3.30627,43020000.0
2009-01-26 17:30:00,3.30722,3.30841,3.30286,3.30841,40500000.0
2009-01-26 17:35:00,3.30906,3.31924,3.30636,3.31532,43380000.0
2009-01-26 17:40:00,3.31618,3.32064,3.30939,3.31722,38750000.0
2009-01-26 17:45:00,3.31934,3.32089,3.3156,3.31799,38630000.0
2009-01-26 17:50:00,3.31697,3.32148,3.31289,3.32148,50020000.0
2009-01-26 17:55:00,3.32037,3.32505,3.31752,3.32472,58010000.0
2009-01-26 18:00:00,3.32376,3.32583,3.31777,3.32212,48000000.0
2009-01-26 18:05:00,3.3245,3.32773,3.32011,3.32634,41630000.0
2009-01-26 18:10:00,3.32754,3.33486,3.32633,3.33343,40380000.0
2009-01-26 18:15:00,3.33371,3.33427,3.32659,3.33277,50750000.0
2009-01-26 18:20:00,3.33381,3.33608,3.32841,3.33278,47500000.0
2009-01-26 18:25:00,3.33234,3.33316,3.32284,3.32697,40630000.0
2009-01-26 18:30:00,3.32903,3.33061,3.32404,3.32546,57750000.0
2009-01-26 18:35:00,3.32326,3.32552,3.31893,3.32278,51630000.0
2009-01-26 18:40:00,3.32211,3.32324,3.31633,3.32218,49250000.0
2009-01-26 18:45:00,3.32084,3.32662,3.31859,3.32391,38260000.0
2009-01-26 18:50:00,3.32533,3.32958,3.32326,3.32667,48750000.0
2009-01-26 18:55:00,3.32925,3.33242,3.32497,3.32926,49380000.0
2009-01-26 19:00:00,3.327,3.32999,3.32272,3.32673,49630000.0
2009-01-26 19:05:00,3.3262,3.32736,3.32094,3.32533,41260000.0
2009-01-26 19:10:00,3.32387,3.32916,3.32084,3.32418,42260000.0
2009-01-26 19:15:00,3.32364,3.32596,3.31868,3.3232,46130000.0
2009-01-26 19:20:00,3.32372,3.32783,3.32105,3.32783,42130000.0
2009-01-26 19:25:00,3.3239,3.33495,3.3239,3.3315,41630000.0
2009-01-26 19:30:00,3.33332,3.33931,3.3285,3.33557,44130000.0
2009-01-26 19:35:00,3.33632,3.34114,3.333,3.33964,48500000.0
2009-01-26 19:40:00,3.33917,3.34002,3.33349,3.33695,49380000.0
2009-01-26 19:45:00,3.33613,3.33845,3.32893,3.32893,50750000.0
2009-01-26 19:50:00,3.32876,3.33623,3.32519,3.32761,39880000.0
2009-01-26 19:55:00,3.32987,3.33774,3.32457,3.33774,45380000.0
2009-01-26 20:00:00,3.33239,3.33677,3.32563,3.33578,45380000.0
2009-01-26 20:05:00,3.33549,3.33909,3.33062,3.337,45010000.0
2009-01-26 20:10:00,3.33334,3.34171,3.32942,3.33086,45380000.0
2009-01-26 20:15:00,3.33639,3.34236,3.32696,3.33138,50630000.0
2009-01-26 20:20:00,3.33099,3.33926,3.32791,3.33437,50380000.0
2009-01-26 20:25:00,3.33398,3.3373,3.32685,3.33488,43010000.0
2009-01-26 20:30:00,3.33351,3.33795,3.32993,3.33434,62000000.0
2009-01-26 20:35:00,3.33089,3.33875,3.33089,3.33628,50000000.0
2009-01-26 20:40:00,3.33297,3.33843,3.33028,3.33435,43260000.0
2009-01-26 20:45:00,3.33587,3.33689,3.32981,3.33448,43760000.0
2009-01-26 20:50:00,3.33656,3.33929,3.33184,3.33472,43130000.0
2009-01-26 20:55:00,3.33924,3.33957,3.33278,3.33701,44250000.0
2009-01-26 21:00:00,3.3394,3.34214,3.33484,3.3411,53380000.0
2009-01-26 21:05:00,3.3435,3.35067,3.33676,3.34953,45130000.0
2009-01-26 21:10:00,3.3502,3.35197,3.33908,3.34738,47510000.0
2009-01-26 21:15:00,3.34532,3.35166,3.34445,3.34798,42630000.0
2009-01-26 21:20:00,3.34919,3.34919,3.34076,3.34684,53760000.0
2009-01-26 21:25:00,3.34397,3.34716,3.33962,3.34326,47260000.0
2009-01-26 21:30:00,3.34671,3.3483,3.34044,3.34633,46630000.0
2009-01-26 21:35:00,3.34411,3.34671,3.33828,3.34244,45880000.0
2009-01-26 21:40:00,3.34392,3.34713,3.33869,3.3454,42750000.0
2009-01-26 21:45:00,3.34572,3.3475,3.33878,3.34226,44250000.0
2009-01-26 21:50:00,3.34466,3.34466,3.33531,3.34161,45380000.0
2009-01-26 21:55:00,3.33777,3.34424,3.33487,3.33487,47390000.0
2009-01-26 22:00:00,3.33746,3.34151,3.33474,3.3365,38250000.0
2009-01-26 22:05:00,3.33703,3.33703,3.32574,3.33148,48760000.0
2009-01-26 22:10:00,3.32802,3.33283,3.32659,3.3301,44380000.0
2009-01-26 22:15:00,3.32812,3.33006,3.32152,3.32906,43000000.0
2009-01-26 22:20:00,3.32901,3.3294,3.32212,3.32506,48130000.0
2009-01-26 22:25:00,3.32674,3.32674,3.31649,3.31964,33510000.0
2009-01-26 22:30:00,3.32129,3.32551,3.31699,3.32382,43630000.0
2009-01-26 22:35:00,3.32585,3.32585,3.31953,3.32369,51140000.0
2009-01-26 22:40:00,3.32497,3.33036,3.32297,3.32745,40020000.0
2009-01-26 22:45:00,3.32585,3.32863,3.32245,3.32492,43500000.0
2009-01-26 22:50:00,3.32609,3.32835,3.32101,3.32671,47130000.0
2009-01-26 22:55:00,3.32606,3.3268,3.31984,3.32364,49760000.0
2009-01-26 23:00:00,3.32638,3.32823,3.32111,3.32568,47380000.0
2009-01-26 23:05:00,3.32748,3.33037,3.32484,3.32816,33630000.0
2009-01-26 23:10:00,3.32637,3.33062,3.32428,3.32828,47760000.0
2009-01-26 23:15:00,3.32938,3.33024,3.32388,3.328,47380000.0
2009-01-26 23:20:00,3.32419,3.32873,3.32243,3.32587,43630000.0
2009-01-26 23:25:00,3.32165,3.32737,3.31963,3.32242,35880000.0
2009-01-26 23:30:00,3.32574,3.32579,3.31967,3.32487,40630000.0
2009-01-26 23:35:00,3.32323,3.32597,3.32135,3.32409,48140000.0
2009-01-26 23:40:00,3.32499,3.33337,3.31944,3.32672,47760000.0
2009-01-26 23:45:00,3.32554,3.3297,3.31875,3.32002,52630000.0
2009-01-26 23:50:00,3.32237,3.32327,3.31794,3.32304,42000000.0
2009-01-26 23:55:00,3.32127,3.32281,3.31753,3.3219,38270000.0
2009-01-27 00:00:00,3.3227,3.33136,3.31909,3.32773,48130000.0
2009-01-27 00:05:00,3.32888,3.33038,3.32407,3.32407,44760000.0
2009-01-27 00:10:00,3.32791,3.32791,3.31449,3.31841,37890000.0
2009-01-27 00:15:00,3.31857,3.32107,3.31481,3.31595,43500000.0
2009-01-27 00:20:00,3.32073,3.32458,3.31536,3.31553,40500000.0
2009-01-27 00:25:00,3.31663,3.32127,3.31364,3.31892,48520000.0
2009-01-27 00:30:00,3.31986,3.32112,3.3137,3.31836,46630000.0
2009-01-27 00:35:00,3.31677,3.32149,3.31482,3.31906,45010000.0
2009-01-27 00:40:00,3.31833,3.32327,3.31686,3.32092,44260000.0
2009-01-27 00:45:00,3.32081,3.32309,3.31744,3.31899,49260000.0
2009-01-27 00:50:00,3.32024,3.3225,3.31625,3.3225,36500000.0
2009-01-27 00:55:00,3.31834,3.32337,3.31676,3.32337,51130000.0
2009-01-27 01:00:00,3.32132,3.32436,3.31892,3.32384,48380000.0
2009-01-27 01:05:00,3.32076,3.32548,3.31373,3.31783,34880000.0
2009-01-27 01:10:00,3.3157,3.32718,3.31373,3.319,45000000.0
2009-01-27 01:15:00,3.32018,3.33044,3.32018,3.32935,47750000.0
2009-01-27 01:20:00,3.32834,3.33021,3.32189,3.32436,39880000.0
2009-01-27 01:25:00,3.3268,3.32917,3.3212,3.32729,59380000.0
2009-01-27 01:30:00,3.3253,3.32996,3.32162,3.32337,23630000.0
2009-01-27 01:35:00,3.32443,3.32734,3.321,3.32607,47380000.0
2009-01-27 01:40:00,3.32583,3.32668,3.31841,3.3249,53250000.0
2009-01-27 01:45:00,3.32297,3.32606,3.31774,3.32557,57500000.0
2009-01-27 01:50:00,3.32406,3.32699,3.32055,3.32564,38250000.0
2009-01-27 01:55:00,3.32481,3.32877,3.32294,3.32808,38010000.0
2009-01-27 02:00:00,3.33011,3.33144,3.32513,3.32846,33260000.0
2009-01-27 02:05:00,3.32735,3.33426,3.3251,3.3317,46880000.0
2009-01-27 02:10:00,3.33217,3.33387,3.32758,3.33102,37890000.0
2009-01-27 02:15:00,3.33072,3.33286,3.32865,3.32936,38760000.0
2009-01-27 02:20:00,3.33194,3.33478,3.32779,3.33402,44140000.0
2009-01-27 02:25:00,3.33255,3.33673,3.32927,3.33082,69650000.0
2009-01-27 02:30:00,3.33212,3.33565,3.3303,3.33425,48760000.0
2009-01-27 02:35:00,3.3334,3.33485,3.32839,3.3327,41630000.0
2009-01-27 02:40:00,3.33251,3.33366,3.32403,3.33108,34880000.0
2009-01-27 02:45:00,3.33173,3.3327,3.32599,3.3273,49260000.0
2009-01-27 02:50:00,3.32875,3.32883,3.31037,3.31037,42010000.0
2009-01-27 02:55:00,3.31262,3.32714,3.30896,3.30896,39750000.0
2009-01-27 03:00:00,3.31364,3.31575,3.30951,3.31444,39390000.0
2009-01-27 03:05:00,3.31237,3.31563,3.30861,3.31451,41010000.0
2009-01-27 03:10:00,3.31375,3.32174,3.30998,3.31296,30260000.0
2009-01-27 03:15:00,3.31441,3.31847,3.31033,3.31621,41510000.0
2009-01-27 03:20:00,3.3173,3.32131,3.31376,3.31892,43750000.0
2009-01-27 03:25:00,3.31995,3.32006,3.31295,3.31811,41880000.0
2009-01-27 03:30:00,3.31366,3.32021,3.31359,3.31768,42760000.0
2009-01-27 03:35:00,3.31765,3.32034,3.31147,3.31712,44260000.0
2009-01-27 03:40:00,3.31661,3.31793,3.31414,3.3152,53890000.0
2009-01-27 03:45:00,3.31635,3.31652,3.31116,3.31454,53760000.0
2009-01-27 03:50:00,3.3154,3.31646,3.31203,3.31431,39140000.0
2009-01-27 03:55:00,3.31328,3.31432,3.30805,3.31311,38380000.0
2009-01-27 04:00:00,3.3122,3.31406,3.30804,3.31337,35380000.0
2009-01-27 04:05:00,3.31305,3.31345,3.30868,3.31133,30000000.0
2009-01-27 04:10:00,3.31155,3.31285,3.30848,3.3096,6000000.0
2009-01-27 04:15:00,3.31278,3.31459,3.30814,3.31325,40380000.0
2009-01-27 04:20:00,3.31161,3.31396,3.30813,3.31233,42010000.0
2009-01-27 04:25:00,3.31313,3.31313,3.3023,3.3023,41640000.0
2009-01-27 04:30:00,3.30953,3.31043,3.30387,3.30791,35250000.0
2009-01-27 04:35:00,3.30991,3.31116,3.30431,3.30715,42250000.0
2009-01-27 04:40:00,3.30892,3.30892,3.30178,3.30368,37750000.0
2009-01-27 04:45:00,3.30413,3.30422,3.29833,3.30279,43750000.0
2009-01-27 04:50:00,3.30388,3.30602,3.2937,3.29829,41250000.0
2009-01-27 04:55:00,3.2981,3.29978,3.29096,3.29096,50630000.0
2009-01-27 05:00:00,3.29693,3.29858,3.29223,3.29249,43250000.0
2009-01-27 05:05:00,3.29403,3.29773,3.2911,3.29636,42880000.0
2009-01-27 05:10:00,3.29571,3.29865,3.29168,3.29846,44260000.0
2009-01-27 05:15:00,3.29951,3.30022,3.29366,3.2985,43130000.0
2009-01-27 05:20:00,3.29935,3.29935,3.29148,3.29749,45760000.0
2009-01-27 05:25:00,3.29671,3.29864,3.28964,3.29505,45130000.0
2009-01-27 05:30:00,3.29559,3.29762,3.28928,3.293,49010000.0
2009-01-27 05:35:00,3.28795,3.29476,3.28657,3.29139,39250000.0
2009-01-27 05:40:00,3.29193,3.29743,3.28822,3.29517,42140000.0
2009-01-27 05:45:00,3.29575,3.29824,3.28839,3.29342,69000000.0
2009-01-27 05:50:00,3.29588,3.29868,3.29138,3.29314,53760000.0
2009-01-27 05:55:00,3.29478,3.2987,3.29016,3.29846,59380000.0
2009-01-27 06:00:00,3.29445,3.29928,3.29327,3.29734,49380000.0
2009-01-27 06:05:00,3.29806,3.30664,3.29062,3.29062,36500000.0
2009-01-27 06:10:00,3.29371,3.2971,3.2905,3.29698,45500000.0
2009-01-27 06:15:00,3.29819,3.29906,3.29406,3.29551,33630000.0
2009-01-27 06:20:00,3.29459,3.29883,3.29288,3.29288,42630000.0
2009-01-27 06:25:00,3.29495,3.29747,3.29095,3.29718,39380000.0
2009-01-27 06:30:00,3.2951,3.29825,3.29171,3.29809,50000000.0
2009-01-27 06:35:00,3.29389,3.3015,3.29355,3.29773,41760000.0
2009-01-27 06:40:00,3.29943,3.30227,3.29666,3.2989,40130000.0
2009-01-27 06:45:00,3.29734,3.3043,3.29645,3.29796,35130000.0
2009-01-27 06:50:00,3.30268,3.30332,3.29878,3.30111,47750000.0
2009-01-27 06:55:00,3.30184,3.30216,3.29664,3.30016,36770000.0
2009-01-27 07:00:00,3.30168,3.30189,3.28541,3.2879,49890000.0
2009-01-27 07:05:00,3.2876,3.28868,3.2808,3.28283,55750000.0
2009-01-27 07:10:00,3.28586,3.29488,3.27998,3.29255,36380000.0
2009-01-27 07:15:00,3.29291,3.29669,3.28913,3.29207,63010000.0
2009-01-27 07:20:00,3.2904,3.30958,3.2904,3.29863,42890000.0
2009-01-27 07:25:00,3.29774,3.30905,3.29774,3.29956,44130000.0
2009-01-27 07:30:00,3.29687,3.29785,3.29063,3.29533,49750000.0
2009-01-27 07:35:00,3.29399,3.29718,3.2902,3.2924,47130000.0
2009-01-27 07:40:00,3.29536,3.29536,3.2866,3.28907,49500000.0
2009-01-27 07:45:00,3.29103,3.29103,3.28365,3.28914,42130000.0
2009-01-27 07:50:00,3.29146,3.29206,3.28453,3.28763,57010000.0
2009-01-27 07:55:00,3.28593,3.28777,3.28272,3.28661,41500000.0
2009-01-27 08:00:00,3.28426,3.28426,3.27559,3.27989,51880000.0
2009-01-27 08:05:00,3.28155,3.28317,3.27623,3.28189,40000000.0
2009-01-27 08:10:00,3.28064,3.28377,3.27888,3.28249,40390000.0
2009-01-27 08:15:00,3.28167,3.2863,3.27439,3.28018,43500000.0
2009-01-27 08:20:00,3.28356,3.28685,3.27764,3.28137,33380000.0
2009-01-27 08:25:00,3.28125,3.28978,3.27535,3.2866,48510000.0
2009-01-27 08:30:00,3.28552,3.28804,3.28055,3.28804,39500000.0
2009-01-27 08:35:00,3.28958,3.29903,3.28473,3.29724,44750000.0
2009-01-27 08:40:00,3.29317,3.29732,3.29127,3.29306,60250000.0
2009-01-27 08:45:00,3.29426,3.29554,3.28959,3.29393,39880000.0
2009-01-27 08:50:00,3.29285,3.29617,3.2907,3.2958,47500000.0
2009-01-27 08:55:00,3.2943,3.29751,3.29046,3.293,49750000.0
2009-01-27 09:00:00,3.29427,3.29508,3.29052,3.29117,47130000.0
2009-01-27 09:05:00,3.29075,3.29767,3.29075,3.29275,46630000.0
2009-01-27 09:10:00,3.29469,3.30464,3.2876,3.29558,44010000.0
2009-01-27 09:15:00,3.29446,3.29505,3.28504,3.28895,49000000.0
2009-01-27 09:20:00,3.28705,3.28916,3.27491,3.28058,48380000.0
2009-01-27 09:25:00,3.2774,3.28629,3.27284,3.2782,52380000.0
2009-01-27 09:30:00,3.27944,3.28132,3.26959,3.27324,40500000.0
2009-01-27 09:35:00,3.27574,3.27576,3.26537,3.26866,44010000.0
2009-01-27 09:40:00,3.26849,3.27576,3.26549,3.27099,53750000.0
2009-01-27 09:45:00,3.27164,3.27403,3.26631,3.27016,42750000.0
2009-01-27 09:50:00,3.27291,3.27626,3.26424,3.27236,52250000.0
2009-01-27 09:55:00,3.26916,3.27237,3.26539,3.26943,49630000.0
2009-01-27 10:00:00,3.26955,3.27964,3.26798,3.27499,37750000.0
2009-01-27 10:05:00,3.27423,3.27423,3.26318,3.2654,48630000.0
2009-01-27 10:10:00,3.26542,3.26674,3.26046,3.26417,54630000.0
2009-01-27 10:15:00,3.26316,3.27967,3.26211,3.27624,40000000.0
2009-01-27 10:20:00,3.27588,3.27702,3.26667,3.26718,45130000.0
2009-01-27 10:25:00,3.26842,3.27102,3.26307,3.26532,36510000.0
2009-01-27 10:30:00,3.26676,3.26835,3.25881,3.26419,40380000.0
2009-01-27 10:35:00,3.26494,3.26635,3.2611,3.26434,44750000.0
2009-01-27 10:40:00,3.26009,3.26499,3.25947,3.26085,50000000.0
2009-01-27 10:45:00,3.25817,3.26404,3.25817,3.25884,36250000.0
2009-01-27 10:50:00,3.26363,3.26363,3.25389,3.26037,48500000.0
2009-01-27 10:55:00,3.26168,3.26168,3.25376,3.25868,39380000.0
2009-01-27 11:00:00,3.25917,3.25917,3.23767,3.24062,43000000.0
2009-01-27 11:05:00,3.23386,3.24023,3.2302,3.23889,39000000.0
2009-01-27 11:10:00,3.23862,3.23862,3.22995,3.23616,38500000.0
2009-01-27 11:15:00,3.23748,3.23909,3.22903,3.23612,48630000.0
2009-01-27 11:20:00,3.23292,3.23659,3.22695,3.23453,49130000.0
2009-01-27 11:25:00,3.23374,3.2361,3.22703,3.23039,40260000.0
2009-01-27 11:30:00,3.23192,3.23814,3.22991,3.23754,44140000.0
2009-01-27 11:35:00,3.23529,3.24538,3.23354,3.24068,42630000.0
2009-01-27 11:40:00,3.23929,3.24367,3.23649,3.24053,51760000.0
2009-01-27 11:45:00,3.24392,3.24634,3.23896,3.24433,52630000.0
2009-01-27 11:50:00,3.24678,3.25489,3.24573,3.25279,36760000.0
2009-01-27 11:55:00,3.25306,3.25589,3.24692,3.2557,41630000.0
2009-01-27 12:00:00,3.25339,3.26341,3.25116,3.26316,46520000.0
2009-01-27 12:05:00,3.26319,3.26704,3.25883,3.26543,51380000.0
2009-01-27 12:10:00,3.26647,3.26647,3.25587,3.26158,52630000.0
2009-01-27 12:15:00,3.25949,3.26327,3.25715,3.26312,39250000.0
2009-01-27 12:20:00,3.26202,3.26954,3.25861,3.26859,42380000.0
2009-01-27 12:25:00,3.27014,3.27023,3.26416,3.26635,39250000.0
2009-01-27 12:30:00,3.26788,3.26885,3.26148,3.26885,49000000.0
2009-01-27 12:35:00,3.26832,3.27229,3.26158,3.27229,56500000.0
2009-01-27 12:40:00,3.26763,3.27562,3.26763,3.27256,44390000.0
2009-01-27 12:45:00,3.27204,3.27782,3.27165,3.27358,51010000.0
2009-01-27 12:50:00,3.27278,3.27459,3.2673,3.26969,38380000.0
2009-01-27 12:55:00,3.26744,3.27006,3.26416,3.26803,51760000.0
2009-01-27 13:00:00,3.2681,3.2683,3.26009,3.26197,48380000.0
2009-01-27 13:05:00,3.26278,3.26485,3.25698,3.26019,50880000.0
2009-01-27 13:10:00,3.26261,3.26562,3.25861,3.26562,53130000.0
2009-01-27 13:15:00,3.26528,3.26716,3.259,3.26679,40390000.0
2009-01-27 13:20:00,3.26427,3.26829,3.26147,3.26759,45130000.0
2009-01-27 13:25:00,3.26901,3.27586,3.26539,3.27411,39380000.0
2009-01-27 13:30:00,3.27491,3.28809,3.27044,3.28809,46250000.0
2009-01-27 13:35:00,3.2841,3.29501,3.28159,3.28715,45380000.0
2009-01-27 13:40:00,3.2896,3.29413,3.28704,3.29313,36000000.0
2009-01-27 13:45:00,3.28918,3.2982,3.28918,3.29734,50000000.0
2009-01-27 13:50:00,3.29506,3.29867,3.29184,3.29537,42630000.0
2009-01-27 13:55:00,3.29778,3.29833,3.29368,3.29639,46130000.0
2009-01-27 14:00:00,3.29178,3.298,3.2908,3.29737,46630000.0
2009-01-27 14:05:00,3.29522,3.29621,3.28887,3.29104,42750000.0
2009-01-27 14:10:00,3.29305,3.29512,3.28711,3.2932,45390000.0
2009-01-27 14:15:00,3.28843,3.29631,3.28585,3.29333,55010000.0
2009-01-27 14:20:00,3.29584,3.30955,3.28896,3.30549,46020000.0
2009-01-27 14:25:00,3.30664,3.30816,3.2981,3.30115,42130000.0
2009-01-27 14:30:00,3.30337,3.30903,3.30332,3.3088,49380000.0
2009-01-27 14:35:00,3.30803,3.30803,3.30179,3.30319,48750000.0
2009-01-27 14:40:00,3.30624,3.30948,3.29942,3.30766,41260000.0
2009-01-27 14:45:00,3.3083,3.30891,3.30212,3.30743,43750000.0
2009-01-27 14:50:00,3.30767,3.3084,3.29227,3.2927,37760000.0
2009-01-27 14:55:00,3.29693,3.30122,3.29226,3.30081,44000000.0
2009-01-27 15:00:00,3.30128,3.30631,3.2955,3.29701,51380000.0
2009-01-27 15:05:00,3.30043,3.30107,3.28807,3.29229,48380000.0
2009-01-27 15:10:00,3.29342,3.30153,3.28904,3.30153,40250000.0
2009-01-27 15:15:00,3.30027,3.30218,3.29361,3.29857,45250000.0
2009-01-27 15:20:00,3.3015,3.30366,3.29509,3.30107,43130000.0
2009-01-27 15:25:00,3.30062,3.30303,3.29662,3.29812,42380000.0
2009-01-27 15:30:00,3.29728,3.30041,3.28907,3.29421,50010000.0
2009-01-27 15:35:00,3.29262,3.29714,3.28913,3.29267,50880000.0
2009-01-27 15:40:00,3.29273,3.30967,3.29202,3.30627,45760000.0
2009-01-27 15:45:00,3.30629,3.31018,3.29814,3.30621,40750000.0
2009-01-27 15:50:00,3.30609,3.30817,3.29579,3.29818,41880000.0
2009-01-27 15:55:00,3.29788,3.3005,3.29211,3.29502,39000000.0
2009-01-27 16:00:00,3.29479,3.29634,3.28857,3.29634,52130000.0
2009-01-27 16:05:00,3.29575,3.29914,3.29337,3.29914,46750000.0
2009-01-27 16:10:00,3.29716,3.29916,3.29144,3.29341,49000000.0
2009-01-27 16:15:00,3.29106,3.29979,3.28776,3.29194,48130000.0
2009-01-27 16:20:00,3.29265,3.30393,3.29075,3.30014,39500000.0
2009-01-27 16:25:00,3.30197,3.31056,3.29558,3.31056,48130000.0
2009-01-27 16:30:00,3.31063,3.32325,3.30877,3.32082,46760000.0
2009-01-27 16:35:00,3.31915,3.32012,3.30706,3.31072,53510000.0
2009-01-27 16:40:00,3.3125,3.31944,3.30945,3.31725,41750000.0
2009-01-27 16:45:00,3.31518,3.32075,3.31119,3.3195,46880000.0
2009-01-27 16:50:00,3.31921,3.32534,3.31558,3.32415,53250000.0
2009-01-27 16:55:00,3.32418,3.32701,3.316,3.32535,41270000.0
2009-01-27 17:00:00,3.32453,3.35055,3.32437,3.3482,52640000.0
2009-01-27 17:05:00,3.34978,3.36179,3.34662,3.35453,44500000.0
2009-01-27 17:10:00,3.35595,3.3568,3.34063,3.34466,43010000.0
2009-01-27 17:15:00,3.34424,3.34752,3.33374,3.33542,48510000.0
2009-01-27 17:20:00,3.33754,3.33858,3.32776,3.33182,60500000.0
2009-01-27 17:25:00,3.33212,3.33328,3.3255,3.33127,50010000.0
2009-01-27 17:30:00,3.3329,3.33729,3.32718,3.3357,44640000.0
2009-01-27 17:35:00,3.33572,3.33736,3.32813,3.33271,46640000.0
2009-01-27 17:40:00,3.33411,3.33532,3.32658,3.32658,38880000.0
2009-01-27 17:45:00,3.32978,3.33367,3.3265,3.33022,41010000.0
2009-01-27 17:50:00,3.3286,3.33355,3.32262,3.3312,45250000.0
2009-01-27 17:55:00,3.33129,3.33129,3.32458,3.32676,55510000.0
2009-01-27 18:00:00,3.32682,3.33421,3.32243,3.33294,57500000.0
2009-01-27 18:05:00,3.33381,3.33447,3.31648,3.31966,35390000.0
2009-01-27 18:10:00,3.32057,3.33178,3.31845,3.33178,45250000.0
2009-01-27 18:15:00,3.33214,3.33646,3.32898,3.33407,47630000.0
2009-01-27 18:20:00,3.33604,3.33604,3.32745,3.33028,52130000.0
2009-01-27 18:25:00,3.33065,3.33117,3.32259,3.32906,41880000.0
2009-01-27 18:30:00,3.3285,3.33038,3.3243,3.33038,53390000.0
2009-01-27 18:35:00,3.3271,3.3296,3.31971,3.32358,52130000.0
2009-01-27 18:40:00,3.32461,3.32863,3.31919,3.3271,43500000.0
2009-01-27 18:45:00,3.32305,3.32612,3.31841,3.32333,42880000.0
2009-01-27 18:50:00,3.32301,3.3249,3.3136,3.3136,46260000.0
2009-01-27 18:55:00,3.31328,3.32251,3.31013,3.31932,41250000.0
2009-01-27 19:00:00,3.32056,3.32564,3.31829,3.32111,47880000.0
2009-01-27 19:05:00,3.3239,3.32431,3.31451,3.3219,43000000.0
2009-01-27 19:10:00,3.32202,3.32202,3.31492,3.31989,48630000.0
2009-01-27 19:15:00,3.31903,3.32187,3.31446,3.31464,48640000.0
2009-01-27 19:20:00,3.31486,3.31661,3.3096,3.31448,44250000.0
2009-01-27 19:25:00,3.3121,3.31692,3.3115,3.31415,50760000.0
2009-01-27 19:30:00,3.31395,3.31918,3.30867,3.31709,40250000.0
2009-01-27 19:35:00,3.3166,3.31936,3.31268,3.31663,45500000.0
2009-01-27 19:40:00,3.3173,3.31858,3.31293,3.31816,41380000.0
2009-01-27 19:45:00,3.31794,3.31935,3.31329,3.31329,45000000.0
2009-01-27 19:50:00,3.31812,3.32091,3.31367,3.31864,39500000.0
2009-01-27 19:55:00,3.31811,3.32073,3.31258,3.31855,46500000.0
2009-01-27 20:00:00,3.31781,3.32483,3.31528,3.32224,40520000.0
2009-01-27 20:05:00,3.32076,3.32526,3.31635,3.32411,49130000.0
2009-01-27 20:10:00,3.32074,3.32336,3.31594,3.31808,39630000.0
2009-01-27 20:15:00,3.32065,3.3234,3.31472,3.32311,44510000.0
2009-01-27 20:20:00,3.3224,3.32695,3.32008,3.32326,41750000.0
2009-01-27 20:25:00,3.3227,3.32829,3.31924,3.32746,48130000.0
2009-01-27 20:30:00,3.32659,3.32813,3.32135,3.3279,58760000.0
2009-01-27 20:35:00,3.32355,3.32925,3.32259,3.32718,49880000.0
2009-01-27 20:40:00,3.32307,3.32811,3.31319,3.32708,39880000.0
2009-01-27 20:45:00,3.3297,3.33047,3.32535,3.32861,50880000.0
2009-01-27 20:50:00,3.32736,3.32925,3.32339,3.32385,40500000.0
2009-01-27 20:55:00,3.32596,3.32717,3.32242,3.32547,45250000.0
2009-01-27 21:00:00,3.32494,3.32909,3.32143,3.32787,58880000.0
2009-01-27 21:05:00,3.32617,3.33024,3.32256,3.32487,45380000.0
2009-01-27 21:10:00,3.32811,3.32991,3.32075,3.32872,49000000.0
2009-01-27 21:15:00,3.32556,3.32917,3.31741,3.32109,42880000.0
2009-01-27 21:20:00,3.32014,3.32378,3.31884,3.32289,46380000.0
2009-01-27 21:25:00,3.32032,3.32485,3.31852,3.32338,48380000.0
2009-01-27 21:30:00,3.32578,3.32963,3.3212,3.32549,45380000.0
2009-01-27 21:35:00,3.32406,3.32824,3.31949,3.32554,57260000.0
2009-01-27 21:40:00,3.32847,3.33165,3.324,3.32956,54750000.0
2009-01-27 21:45:00,3.33016,3.33215,3.32741,3.33057,42500000.0
2009-01-27 21:50:00,3.32934,3.33042,3.32405,3.33042,50130000.0
2009-01-27 21:55:00,3.32568,3.33162,3.32454,3.32454,44250000.0
2009-01-27 22:00:00,3.3284,3.33056,3.32453,3.32723,38130000.0
2009-01-27 22:05:00,3.32958,3.33095,3.32316,3.32393,44500000.0
2009-01-27 22:10:00,3.32235,3.32505,3.32094,3.32438,45000000.0
2009-01-27 22:15:00,3.3236,3.32539,3.31776,3.32251,39380000.0
2009-01-27 22:20:00,3.32183,3.32502,3.31603,3.31876,47250000.0
2009-01-27 22:25:00,3.31949,3.32171,3.31451,3.32079,40380000.0
2009-01-27 22:30:00,3.32091,3.3229,3.31727,3.3202,43130000.0
2009-01-27 22:35:00,3.32082,3.32314,3.31675,3.32186,49010000.0
2009-01-27 22:40:00,3.32354,3.32859,3.32011,3.32696,45500000.0
2009-01-27 22:45:00,3.32851,3.33267,3.32442,3.33143,50760000.0
2009-01-27 22:50:00,3.32949,3.3337,3.32748,3.33252,50250000.0
2009-01-27 22:55:00,3.33146,3.33498,3.32942,3.33202,46010000.0
2009-01-27 23:00:00,3.33432,3.33616,3.33023,3.33331,41880000.0
2009-01-27 23:05:00,3.33423,3.33664,3.33136,3.33609,39750000.0
2009-01-27 23:10:00,3.33441,3.33784,3.33137,3.3368,45130000.0
2009-01-27 23:15:00,3.33378,3.33948,3.33279,3.33871,56250000.0
2009-01-27 23:20:00,3.33365,3.33993,3.33263,3.33715,48010000.0
2009-01-27 23:25:00,3.33531,3.34651,3.33293,3.34198,39630000.0
2009-01-27 23:30:00,3.34261,3.34394,3.33392,3.3381,42260000.0
2009-01-27 23:35:00,3.3356,3.33882,3.33304,3.33527,42130000.0
2009-01-27 23:40:00,3.33707,3.33927,3.33083,3.33798,45500000.0
2009-01-27 23:45:00,3.33648,3.34025,3.33175,3.3328,50010000.0
2009-01-27 23:50:00,3.33772,3.33913,3.3325,3.33905,40130000.0
2009-01-27 23:55:00,3.33791,3.33939,3.33092,3.3372,41250000.0
2009-01-28 00:00:00,3.33675,3.33981,3.33316,3.33878,40380000.0
2009-01-28 00:05:00,3.33824,3.33893,3.33225,3.33479,42250000.0
2009-01-28 00:10:00,3.33819,3.33868,3.33017,3.3372,39260000.0
2009-01-28 00:15:00,3.33409,3.3371,3.32963,3.32963,46250000.0
2009-01-28 00:20:00,3.33479,3.33517,3.32857,3.33098,42250000.0
2009-01-28 00:25:00,3.33137,3.33275,3.32629,3.33019,43130000.0
2009-01-28 00:30:00,3.33002,3.33111,3.32364,3.32896,41000000.0
2009-01-28 00:35:00,3.32688,3.33061,3.32315,3.32816,44390000.0
2009-01-28 00:40:00,3.3241,3.33108,3.3241,3.32775,54880000.0
2009-01-28 00:45:00,3.33119,3.33355,3.3261,3.32948,44250000.0
2009-01-28 00:50:00,3.33252,3.33418,3.32741,3.33144,48250000.0
2009-01-28 00:55:00,3.33032,3.33278,3.32747,3.33129,49000000.0
2009-01-28 01:00:00,3.33113,3.33318,3.32719,3.33161,49500000.0
2009-01-28 01:05:00,3.32746,3.33197,3.32675,3.33049,32880000.0
2009-01-28 01:10:00,3.32866,3.32886,3.32109,3.32724,45250000.0
2009-01-28 01:15:00,3.32703,3.32703,3.32123,3.32692,53010000.0
2009-01-28 01:20:00,3.32412,3.32753,3.32097,3.32418,37750000.0
2009-01-28 01:25:00,3.32462,3.32746,3.32019,3.3245,59380000.0
2009-01-28 01:30:00,3.32618,3.32717,3.32099,3.32526,39250000.0
2009-01-28 01:35:00,3.32647,3.32672,3.31825,3.32283,47500000.0
2009-01-28 01:40:00,3.32081,3.32384,3.31506,3.32136,52380000.0
2009-01-28 01:45:00,3.32007,3.32304,3.31505,3.32139,49880000.0
2009-01-28 01:50:00,3.32072,3.32516,3.31805,3.32384,42380000.0
2009-01-28 01:55:00,3.3206,3.32391,3.31833,3.32274,48880000.0
2009-01-28 02:00:00,3.32266,3.32297,3.31527,3.32051,34750000.0
2009-01-28 02:05:00,3.32022,3.32176,3.31663,3.31776,35010000.0
2009-01-28 02:10:00,3.31896,3.32043,3.31491,3.31945,40500000.0
2009-01-28 02:15:00,3.32048,3.32115,3.31558,3.31866,26880000.0
2009-01-28 02:20:00,3.32052,3.3224,3.31692,3.32034,34130000.0
2009-01-28 02:25:00,3.3177,3.32112,3.31373,3.31656,65250000.0
2009-01-28 02:30:00,3.31404,3.31981,3.3112,3.31981,48510000.0
2009-01-28 02:35:00,3.31987,3.32443,3.31607,3.32443,35880000.0
2009-01-28 02:40:00,3.32427,3.32672,3.32106,3.32504,33000000.0
2009-01-28 02:45:00,3.32709,3.32991,3.32297,3.32781,41250000.0
2009-01-28 02:50:00,3.32965,3.33313,3.32546,3.32956,41000000.0
2009-01-28 02:55:00,3.33363,3.33444,3.3271,3.3271,35500000.0
2009-01-28 03:00:00,3.3328,3.33466,3.32837,3.33387,38140000.0
2009-01-28 03:05:00,3.33468,3.33575,3.32869,3.33575,39880000.0
2009-01-28 03:10:00,3.33514,3.33524,3.32996,3.33062,31250000.0
2009-01-28 03:15:00,3.33112,3.33423,3.32771,3.33196,38000000.0
2009-01-28 03:20:00,3.33178,3.33182,3.32531,3.33017,38510000.0
2009-01-28 03:25:00,3.32959,3.33033,3.32257,3.32808,42130000.0
2009-01-28 03:30:00,3.32523,3.33064,3.32505,3.32702,42130000.0
2009-01-28 03:35:00,3.32693,3.32952,3.32102,3.32609,43750000.0
2009-01-28 03:40:00,3.32601,3.32664,3.32041,3.32505,47500000.0
2009-01-28 03:45:00,3.32488,3.32636,3.3206,3.32442,50390000.0
2009-01-28 03:50:00,3.32369,3.32542,3.31786,3.32139,35500000.0
2009-01-28 03:55:00,3.3203,3.32094,3.31432,3.31876,40380000.0
2009-01-28 04:00:00,3.31813,3.31968,3.31322,3.31682,39880000.0
2009-01-28 04:05:00,3.31774,3.31779,3.31243,3.31656,51500000.0
2009-01-28 04:10:00,3.3168,3.32333,3.31233,3.32333,39380000.0
2009-01-28 04:15:00,3.32252,3.32404,3.31778,3.32064,37500000.0
2009-01-28 04:20:00,3.32053,3.32138,3.31512,3.31741,47630000.0
2009-01-28 04:25:00,3.31745,3.31801,3.31006,3.31006,37510000.0
2009-01-28 04:30:00,3.31526,3.3183,3.30926,3.3183,44130000.0
2009-01-28 04:35:00,3.31895,3.31958,3.31214,3.31646,42000000.0
2009-01-28 04:40:00,3.32061,3.321,3.31394,3.31867,43000000.0
2009-01-28 04:45:00,3.31928,3.32063,3.31113,3.31595,45380000.0
2009-01-28 04:50:00,3.31686,3.31862,3.31194,3.31555,40630000.0
2009-01-28 04:55:00,3.31657,3.31718,3.30894,3.31309,42000000.0
2009-01-28 05:00:00,3.31622,3.31622,3.31038,3.31217,50010000.0
2009-01-28 05:05:00,3.31255,3.31878,3.31255,3.31774,40130000.0
2009-01-28 05:10:00,3.31783,3.31837,3.31249,3.31826,46130000.0
2009-01-28 05:15:00,3.31827,3.31878,3.31169,3.31742,49890000.0
2009-01-28 05:20:00,3.31765,3.31948,3.31293,3.31835,51010000.0
2009-01-28 05:25:00,3.31975,3.3214,3.31435,3.31649,41880000.0
2009-01-28 05:30:00,3.31609,3.32,3.31362,3.31768,60500000.0
2009-01-28 05:35:00,3.31615,3.31949,3.31176,3.31848,35880000.0
2009-01-28 05:40:00,3.31772,3.32219,3.31455,3.31881,40750000.0
2009-01-28 05:45:00,3.31936,3.32397,3.31484,3.31603,72140000.0
2009-01-28 05:50:00,3.31894,3.32042,3.31473,3.31788,55640000.0
2009-01-28 05:55:00,3.31979,3.3231,3.31444,3.32068,53630000.0
2009-01-28 06:00:00,3.31616,3.32087,3.31474,3.31879,42250000.0
2009-01-28 06:05:00,3.31888,3.32069,3.31579,3.31845,36250000.0
2009-01-28 06:10:00,3.31478,3.32209,3.31478,3.31833,40020000.0
2009-01-28 06:15:00,3.32033,3.32104,3.31592,3.31863,33880000.0
2009-01-28 06:20:00,3.31836,3.32036,3.3127,3.3127,41500000.0
2009-01-28 06:25:00,3.31811,3.31815,3.31219,3.31778,43000000.0
2009-01-28 06:30:00,3.31761,3.31782,3.31019,3.31782,36630000.0
2009-01-28 06:35:00,3.31609,3.31717,3.30985,3.31599,39510000.0
2009-01-28 06:40:00,3.31655,3.31997,3.31254,3.31718,38130000.0
2009-01-28 06:45:00,3.31459,3.32009,3.31373,3.31523,37510000.0
2009-01-28 06:50:00,3.31884,3.31956,3.31436,3.31956,47000000.0
2009-01-28 06:55:00,3.31977,3.32063,3.31151,3.31254,44130000.0
2009-01-28 07:00:00,3.31382,3.31702,3.30969,3.31442,48510000.0
2009-01-28 07:05:00,3.31253,3.32318,3.31206,3.32042,48000000.0
2009-01-28 07:10:00,3.32165,3.32391,3.31833,3.32171,38000000.0
2009-01-28 07:15:00,3.32231,3.32575,3.31676,3.32217,62760000.0
2009-01-28 07:20:00,3.31845,3.32268,3.31741,3.31897,42750000.0
2009-01-28 07:25:00,3.31941,3.32236,3.31505,3.31965,48500000.0
2009-01-28 07:30:00,3.31765,3.31968,3.31103,3.31784,46880000.0
2009-01-28 07:35:00,3.31586,3.31949,3.31304,3.31491,48250000.0
2009-01-28 07:40:00,3.31744,3.31744,3.30979,3.31409,48630000.0
2009-01-28 07:45:00,3.31705,3.31803,3.31173,3.31584,44630000.0
2009-01-28 07:50:00,3.31563,3.31818,3.30892,3.31366,47510000.0
2009-01-28 07:55:00,3.31588,3.31728,3.31,3.31576,39250000.0
2009-01-28 08:00:00,3.31442,3.31563,3.30975,3.3136,60760000.0
2009-01-28 08:05:00,3.31419,3.31534,3.30794,3.31174,42630000.0
2009-01-28 08:10:00,3.31019,3.31652,3.30952,3.31345,44760000.0
2009-01-28 08:15:00,3.31316,3.31316,3.30135,3.3095,45250000.0
2009-01-28 08:20:00,3.30736,3.31104,3.30075,3.30448,43750000.0
2009-01-28 08:25:00,3.30368,3.30853,3.29621,3.30297,46380000.0
2009-01-28 08:30:00,3.30143,3.30499,3.29505,3.30043,41380000.0
2009-01-28 08:35:00,3.30283,3.30533,3.29079,3.30423,43380000.0
2009-01-28 08:40:00,3.30041,3.31229,3.29793,3.30849,55250000.0
2009-01-28 08:45:00,3.31007,3.31323,3.30527,3.30985,43000000.0
2009-01-28 08:50:00,3.30987,3.31133,3.30455,3.30998,45250000.0
2009-01-28 08:55:00,3.30941,3.31387,3.30535,3.3128,47010000.0
2009-01-28 09:00:00,3.31213,3.31213,3.2958,3.30076,47140000.0
2009-01-28 09:05:00,3.30091,3.30226,3.28739,3.29046,46500000.0
2009-01-28 09:10:00,3.29382,3.3011,3.28933,3.29932,44130000.0
2009-01-28 09:15:00,3.30055,3.30384,3.29414,3.3035,55750000.0
2009-01-28 09:20:00,3.30559,3.3065,3.29923,3.30514,51000000.0
2009-01-28 09:25:00,3.30114,3.30536,3.2948,3.29866,54000000.0
2009-01-28 09:30:00,3.30049,3.30049,3.28961,3.29192,37630000.0
2009-01-28 09:35:00,3.29342,3.29711,3.28935,3.29214,45500000.0
2009-01-28 09:40:00,3.29232,3.29282,3.28244,3.2864,56260000.0
2009-01-28 09:45:00,3.28625,3.29047,3.28378,3.28675,44510000.0
2009-01-28 09:50:00,3.28804,3.28996,3.28147,3.28595,40010000.0
2009-01-28 09:55:00,3.28532,3.28651,3.27843,3.28156,54880000.0
2009-01-28 10:00:00,3.28297,3.2875,3.26591,3.26957,38500000.0
2009-01-28 10:05:00,3.27184,3.27223,3.25955,3.26307,45130000.0
2009-01-28 10:10:00,3.26037,3.26193,3.25244,3.25387,40010000.0
2009-01-28 10:15:00,3.25196,3.26643,3.24851,3.26643,44000000.0
2009-01-28 10:20:00,3.26716,3.27269,3.2609,3.26322,40880000.0
2009-01-28 10:25:00,3.2643,3.26795,3.25827,3.26474,39500000.0
2009-01-28 10:30:00,3.26593,3.26844,3.26158,3.26609,43250000.0
2009-01-28 10:35:00,3.26633,3.2665,3.26165,3.26365,50000000.0
2009-01-28 10:40:00,3.26297,3.26919,3.26296,3.26859,54890000.0
2009-01-28 10:45:00,3.26546,3.27425,3.26166,3.26166,34750000.0
2009-01-28 10:50:00,3.26596,3.27235,3.26369,3.27115,51000000.0
2009-01-28 10:55:00,3.27147,3.28923,3.2688,3.28923,37750000.0
2009-01-28 11:00:00,3.2895,3.28989,3.27666,3.28331,48250000.0
2009-01-28 11:05:00,3.28138,3.28633,3.27883,3.28391,41250000.0
2009-01-28 11:10:00,3.28503,3.29254,3.28077,3.29254,37130000.0
2009-01-28 11:15:00,3.29189,3.30218,3.29047,3.29865,43250000.0
2009-01-28 11:20:00,3.30019,3.30305,3.29619,3.30123,45380000.0
2009-01-28 11:25:00,3.2998,3.3073,3.2968,3.3073,47380000.0
2009-01-28 11:30:00,3.30908,3.31306,3.30535,3.31159,50630000.0
2009-01-28 11:35:00,3.31197,3.31284,3.3016,3.30586,45250000.0
2009-01-28 11:40:00,3.3041,3.30634,3.29938,3.30196,47250000.0
2009-01-28 11:45:00,3.3022,3.30379,3.29143,3.29375,48130000.0
2009-01-28 11:50:00,3.29564,3.2966,3.28948,3.29511,39500000.0
2009-01-28 11:55:00,3.29296,3.3022,3.29201,3.30171,41510000.0
2009-01-28 12:00:00,3.30362,3.30395,3.29523,3.29828,42130000.0
2009-01-28 12:05:00,3.29906,3.30176,3.29064,3.30004,49380000.0
2009-01-28 12:10:00,3.3025,3.30702,3.29752,3.30478,57130000.0
2009-01-28 12:15:00,3.30246,3.30744,3.29825,3.30368,37380000.0
2009-01-28 12:20:00,3.3031,3.3045,3.29573,3.30055,42630000.0
2009-01-28 12:25:00,3.30247,3.30625,3.29919,3.30352,37130000.0
2009-01-28 12:30:00,3.30414,3.30974,3.30007,3.30777,55630000.0
2009-01-28 12:35:00,3.30824,3.31201,3.30461,3.30906,45880000.0
2009-01-28 12:40:00,3.30618,3.31175,3.30489,3.308,45250000.0
2009-01-28 12:45:00,3.30645,3.31085,3.30383,3.30934,48630000.0
2009-01-28 12:50:00,3.30913,3.31214,3.30442,3.31214,36760000.0
2009-01-28 12:55:00,3.30892,3.31942,3.30644,3.3183,62380000.0
2009-01-28 13:00:00,3.31861,3.31923,3.3126,3.31874,52000000.0
2009-01-28 13:05:00,3.31894,3.32044,3.31332,3.31812,46500000.0
2009-01-28 13:10:00,3.31812,3.32163,3.31506,3.31775,44500000.0
2009-01-28 13:15:00,3.31895,3.32224,3.31327,3.31864,39130000.0
2009-01-28 13:20:00,3.31773,3.31949,3.30924,3.31158,43250000.0
2009-01-28 13:25:00,3.31366,3.31455,3.30186,3.30863,44890000.0
2009-01-28 13:30:00,3.30991,3.31157,3.30112,3.30697,49890000.0
2009-01-28 13:35:00,3.3052,3.3054,3.29177,3.29177,40260000.0
2009-01-28 13:40:00,3.29404,3.2945,3.28854,3.29033,37130000.0
2009-01-28 13:45:00,3.28627,3.29324,3.28497,3.29185,39260000.0
2009-01-28 13:50:00,3.29426,3.29492,3.28658,3.29032,39640000.0
2009-01-28 13:55:00,3.28982,3.29107,3.28263,3.28759,50880000.0
2009-01-28 14:00:00,3.28244,3.2896,3.27857,3.2812,50880000.0
2009-01-28 14:05:00,3.27848,3.28366,3.27513,3.27861,38750000.0
2009-01-28 14:10:00,3.28032,3.28163,3.27405,3.27461,46380000.0
2009-01-28 14:15:00,3.27407,3.28242,3.27348,3.27642,51630000.0
2009-01-28 14:20:00,3.27725,3.28186,3.27466,3.28086,43380000.0
2009-01-28 14:25:00,3.2813,3.28351,3.27535,3.2799,48130000.0
2009-01-28 14:30:00,3.28171,3.28602,3.27542,3.2787,49380000.0
2009-01-28 14:35:00,3.27727,3.27895,3.27242,3.27246,50250000.0
2009-01-28 14:40:00,3.27638,3.27807,3.26987,3.27569,50630000.0
2009-01-28 14:45:00,3.27458,3.27513,3.26444,3.26962,43630000.0
2009-01-28 14:50:00,3.26821,3.27052,3.26043,3.26692,44130000.0
2009-01-28 14:55:00,3.27027,3.27639,3.26615,3.27594,52630000.0
2009-01-28 15:00:00,3.27669,3.28091,3.27268,3.27732,51880000.0
2009-01-28 15:05:00,3.27817,3.27884,3.2704,3.27606,53130000.0
2009-01-28 15:10:00,3.27703,3.27766,3.26915,3.27228,40000000.0
2009-01-28 15:15:00,3.27076,3.27553,3.26541,3.2682,48510000.0
2009-01-28 15:20:00,3.27187,3.27187,3.26288,3.26624,41380000.0
2009-01-28 15:25:00,3.26643,3.26764,3.26067,3.26451,37130000.0
2009-01-28 15:30:00,3.26127,3.26787,3.26044,3.26193,44250000.0
2009-01-28 15:35:00,3.26234,3.26714,3.25485,3.2562,48260000.0
2009-01-28 15:40:00,3.25868,3.26632,3.25586,3.26339,53630000.0
2009-01-28 15:45:00,3.26543,3.27762,3.26143,3.27368,38250000.0
2009-01-28 15:50:00,3.27197,3.27198,3.26018,3.26999,44130000.0
2009-01-28 15:55:00,3.2687,3.27085,3.26465,3.26927,51250000.0
2009-01-28 16:00:00,3.26855,3.27204,3.26312,3.26788,44750000.0
2009-01-28 16:05:00,3.26799,3.27825,3.26682,3.27522,42380000.0
2009-01-28 16:10:00,3.27764,3.27764,3.26729,3.27331,46630000.0
2009-01-28 16:15:00,3.27363,3.28282,3.27251,3.27573,38750000.0
2009-01-28 16:20:00,3.27546,3.2787,3.27028,3.27147,34630000.0
2009-01-28 16:25:00,3.27709,3.28404,3.27311,3.28404,51130000.0
2009-01-28 16:30:00,3.28387,3.29085,3.27898,3.29068,49750000.0
2009-01-28 16:35:00,3.28836,3.29391,3.2818,3.28452,53500000.0
2009-01-28 16:40:00,3.28662,3.29418,3.28157,3.29332,38630000.0
2009-01-28 16:45:00,3.29409,3.29927,3.29021,3.29552,53130000.0
2009-01-28 16:50:00,3.29327,3.29467,3.28624,3.29467,44250000.0
2009-01-28 16:55:00,3.29254,3.30169,3.28889,3.3003,44130000.0
2009-01-28 17:00:00,3.30008,3.30776,3.29984,3.30602,50250000.0
2009-01-28 17:05:00,3.30824,3.31105,3.30418,3.30502,41750000.0
2009-01-28 17:10:00,3.30563,3.31186,3.30397,3.30746,48010000.0
2009-01-28 17:15:00,3.303,3.30824,3.29764,3.30477,48260000.0
2009-01-28 17:20:00,3.30251,3.30337,3.29307,3.29729,53630000.0
2009-01-28 17:25:00,3.29531,3.29663,3.27963,3.2854,41380000.0
2009-01-28 17:30:00,3.28869,3.29501,3.27811,3.29364,38380000.0
2009-01-28 17:35:00,3.29353,3.29487,3.28358,3.28779,37140000.0
2009-01-28 17:40:00,3.28973,3.292,3.28348,3.28564,33500000.0
2009-01-28 17:45:00,3.2889,3.2889,3.28297,3.28689,43630000.0
2009-01-28 17:50:00,3.28633,3.29422,3.28283,3.29242,48630000.0
2009-01-28 17:55:00,3.2947,3.29536,3.28749,3.29428,64260000.0
2009-01-28 18:00:00,3.29479,3.29543,3.28319,3.28576,56380000.0
2009-01-28 18:05:00,3.28918,3.28925,3.27923,3.2813,38890000.0
2009-01-28 18:10:00,3.282,3.28537,3.27894,3.28447,39390000.0
2009-01-28 18:15:00,3.28479,3.28899,3.28101,3.28581,45010000.0
2009-01-28 18:20:00,3.28819,3.28871,3.28197,3.28605,47640000.0
2009-01-28 18:25:00,3.28592,3.28947,3.28166,3.28742,44380000.0
2009-01-28 18:30:00,3.28972,3.29476,3.2856,3.29082,51130000.0
2009-01-28 18:35:00,3.29257,3.29452,3.28531,3.28958,60630000.0
2009-01-28 18:40:00,3.28832,3.29044,3.28268,3.2882,42630000.0
2009-01-28 18:45:00,3.28718,3.29293,3.28613,3.29029,36130000.0
2009-01-28 18:50:00,3.28991,3.29167,3.2849,3.28609,48510000.0
2009-01-28 18:55:00,3.28887,3.28887,3.27936,3.28216,41130000.0
2009-01-28 19:00:00,3.2831,3.28515,3.27764,3.28187,51630000.0
2009-01-28 19:05:00,3.28371,3.2875,3.2769,3.2845,40750000.0
2009-01-28 19:10:00,3.28697,3.28697,3.27602,3.28028,45640000.0
2009-01-28 19:15:00,3.27664,3.28175,3.27373,3.27373,46750000.0
2009-01-28 19:20:00,3.2745,3.28029,3.2745,3.27695,46510000.0
2009-01-28 19:25:00,3.2748,3.28196,3.27444,3.27955,46000000.0
2009-01-28 19:30:00,3.27954,3.28169,3.27377,3.27868,42630000.0
2009-01-28 19:35:00,3.28,3.28065,3.27426,3.27979,52390000.0
2009-01-28 19:40:00,3.27974,3.28146,3.27438,3.27846,48250000.0
2009-01-28 19:45:00,3.27953,3.27953,3.27246,3.27246,50760000.0
2009-01-28 19:50:00,3.27615,3.27789,3.27289,3.27507,42880000.0
2009-01-28 19:55:00,3.27531,3.27884,3.26935,3.27517,50010000.0
2009-01-28 20:00:00,3.27564,3.2795,3.27205,3.27737,57880000.0
2009-01-28 20:05:00,3.277,3.28193,3.26962,3.28059,39250000.0
2009-01-28 20:10:00,3.28014,3.28432,3.27727,3.27842,42750000.0
2009-01-28 20:15:00,3.28346,3.28474,3.27877,3.28285,45630000.0
2009-01-28 20:20:00,3.28062,3.28654,3.28003,3.28244,55260000.0
2009-01-28 20:25:00,3.282,3.28554,3.27769,3.28171,47130000.0
2009-01-28 20:30:00,3.28161,3.28308,3.27589,3.28048,57630000.0
2009-01-28 20:35:00,3.27747,3.28203,3.27637,3.27838,56630000.0
2009-01-28 20:40:00,3.27813,3.28316,3.27511,3.28022,44630000.0
2009-01-28 20:45:00,3.27977,3.28237,3.27699,3.27895,42880000.0
2009-01-28 20:50:00,3.28044,3.28135,3.27156,3.27288,51750000.0
2009-01-28 20:55:00,3.27592,3.28147,3.27286,3.28061,38130000.0
2009-01-28 21:00:00,3.28238,3.28238,3.27608,3.2793,53880000.0
2009-01-28 21:05:00,3.27514,3.27716,3.26725,3.2699,46010000.0
2009-01-28 21:10:00,3.27077,3.27121,3.26235,3.26952,53630000.0
2009-01-28 21:15:00,3.26207,3.27909,3.26207,3.27392,50010000.0
2009-01-28 21:20:00,3.2759,3.29346,3.27369,3.28191,42390000.0
2009-01-28 21:25:00,3.28367,3.3042,3.28343,3.2983,44250000.0
2009-01-28 21:30:00,3.29478,3.3033,3.28968,3.29302,42880000.0
2009-01-28 21:35:00,3.29109,3.29754,3.28951,3.29528,58000000.0
2009-01-28 21:40:00,3.29647,3.30229,3.2945,3.30104,49380000.0
2009-01-28 21:45:00,3.29899,3.30185,3.29703,3.30002,43510000.0
2009-01-28 21:50:00,3.30127,3.30597,3.29591,3.30597,41250000.0
2009-01-28 21:55:00,3.30006,3.30865,3.29712,3.29712,44000000.0
2009-01-28 22:00:00,3.29862,3.30604,3.29862,3.30471,37500000.0
2009-01-28 22:05:00,3.30719,3.30819,3.30112,3.30304,47010000.0
2009-01-28 22:10:00,3.30146,3.30984,3.30146,3.30685,41130000.0
2009-01-28 22:15:00,3.30896,3.31012,3.30097,3.31012,40000000.0
2009-01-28 22:20:00,3.30914,3.31336,3.30425,3.3092,42010000.0
2009-01-28 22:25:00,3.31064,3.31395,3.30616,3.31109,44750000.0
2009-01-28 22:30:00,3.31164,3.31375,3.30773,3.30935,48510000.0
2009-01-28 22:35:00,3.30892,3.31187,3.30421,3.30716,55630000.0
2009-01-28 22:40:00,3.30639,3.30892,3.30356,3.30783,43500000.0
2009-01-28 22:45:00,3.30751,3.30856,3.30244,3.30584,46390000.0
2009-01-28 22:50:00,3.30389,3.30561,3.29546,3.30184,55260000.0
2009-01-28 22:55:00,3.29937,3.30129,3.29584,3.29912,48250000.0
2009-01-28 23:00:00,3.30215,3.30274,3.29627,3.30184,41000000.0
2009-01-28 23:05:00,3.30017,3.3021,3.29782,3.3007,47130000.0
2009-01-28 23:10:00,3.29787,3.30159,3.29519,3.29958,42760000.0
2009-01-28 23:15:00,3.30236,3.30265,3.29693,3.3,49750000.0
2009-01-28 23:20:00,3.29781,3.30318,3.2962,3.29928,44380000.0
2009-01-28 23:25:00,3.29672,3.30112,3.29354,3.29615,46880000.0
2009-01-28 23:30:00,3.29939,3.29986,3.29184,3.29618,44500000.0
2009-01-28 23:35:00,3.29457,3.29815,3.29308,3.29601,40000000.0
2009-01-28 23:40:00,3.29736,3.29827,3.29304,3.29778,46010000.0
2009-01-28 23:45:00,3.29684,3.29848,3.29198,3.29225,60000000.0
2009-01-28 23:50:00,3.29572,3.29747,3.2915,3.29388,44010000.0
2009-01-28 23:55:00,3.29326,3.29478,3.2896,3.29311,40380000.0
2009-01-29 00:00:00,3.29392,3.29662,3.29079,3.29356,49630000.0
2009-01-29 00:05:00,3.29284,3.29436,3.28852,3.28852,40500000.0
2009-01-29 00:10:00,3.29234,3.29433,3.28763,3.29033,42750000.0
2009-01-29 00:15:00,3.28977,3.29304,3.28667,3.28975,43630000.0
2009-01-29 00:20:00,3.29216,3.2946,3.29011,3.29299,39010000.0
2009-01-29 00:25:00,3.29091,3.29437,3.28759,3.29163,41750000.0
2009-01-29 00:30:00,3.29235,3.29407,3.28829,3.29338,45750000.0
2009-01-29 00:35:00,3.28891,3.29297,3.28692,3.2907,44250000.0
2009-01-29 00:40:00,3.28657,3.29434,3.28657,3.29414,51250000.0
2009-01-29 00:45:00,3.29221,3.29807,3.29173,3.29337,53750000.0
2009-01-29 00:50:00,3.29492,3.29932,3.2912,3.29916,47500000.0
2009-01-29 00:55:00,3.29806,3.29917,3.29194,3.29706,49380000.0
2009-01-29 01:00:00,3.29689,3.2987,3.29413,3.29789,54250000.0
2009-01-29 01:05:00,3.29503,3.29773,3.29322,3.29719,26000000.0
2009-01-29 01:10:00,3.29507,3.29663,3.28994,3.29463,40750000.0
2009-01-29 01:15:00,3.29344,3.29639,3.29147,3.29515,38880000.0
2009-01-29 01:20:00,3.29363,3.29801,3.29,3.29285,37250000.0
2009-01-29 01:25:00,3.29668,3.29886,3.29163,3.29789,60510000.0
2009-01-29 01:30:00,3.29748,3.29963,3.29329,3.2962,42260000.0
2009-01-29 01:35:00,3.30017,3.30538,3.29689,3.30435,48500000.0
2009-01-29 01:40:00,3.30432,3.30576,3.29746,3.3022,54250000.0
2009-01-29 01:45:00,3.30177,3.30303,3.29665,3.30118,55260000.0
2009-01-29 01:50:00,3.30046,3.30219,3.29604,3.29945,37000000.0
2009-01-29 01:55:00,3.29745,3.30157,3.29527,3.2984,43880000.0
2009-01-29 02:00:00,3.29843,3.30087,3.29242,3.29714,40510000.0
2009-01-29 02:05:00,3.29715,3.29993,3.29038,3.29665,38000000.0
2009-01-29 02:10:00,3.29778,3.29978,3.29394,3.29914,35880000.0
2009-01-29 02:15:00,3.29927,3.29927,3.28848,3.28975,41000000.0
2009-01-29 02:20:00,3.29389,3.29389,3.28736,3.29225,41890000.0
2009-01-29 02:25:00,3.28852,3.29357,3.28518,3.2899,71780000.0
2009-01-29 02:30:00,3.28852,3.29313,3.28708,3.28987,55630000.0
2009-01-29 02:35:00,3.29096,3.29425,3.28971,3.29342,37250000.0
2009-01-29 02:40:00,3.2956,3.29769,3.29035,3.29679,39760000.0
2009-01-29 02:45:00,3.29582,3.29969,3.29375,3.29621,38880000.0
2009-01-29 02:50:00,3.29807,3.30008,3.29323,3.29355,42000000.0
2009-01-29 02:55:00,3.29729,3.2985,3.2904,3.29295,41750000.0
2009-01-29 03:00:00,3.29751,3.29908,3.29293,3.29594,37500000.0
2009-01-29 03:05:00,3.29545,3.29791,3.28983,3.29628,47510000.0
2009-01-29 03:10:00,3.29542,3.29862,3.29251,3.29636,35260000.0
2009-01-29 03:15:00,3.29932,3.29932,3.29289,3.29791,40750000.0
2009-01-29 03:20:00,3.29647,3.29843,3.29102,3.29794,39760000.0
2009-01-29 03:25:00,3.29555,3.29866,3.29268,3.29795,43500000.0
2009-01-29 03:30:00,3.29262,3.29846,3.29171,3.29386,41750000.0
2009-01-29 03:35:00,3.29319,3.29644,3.28829,3.29432,39270000.0
2009-01-29 03:40:00,3.2953,3.29559,3.28981,3.29377,43380000.0
2009-01-29 03:45:00,3.29422,3.29444,3.28816,3.29329,52760000.0
2009-01-29 03:50:00,3.29378,3.29447,3.28793,3.29209,40130000.0
2009-01-29 03:55:00,3.29315,3.29484,3.28843,3.29464,41630000.0
2009-01-29 04:00:00,3.29328,3.29544,3.28804,3.29437,43640000.0
2009-01-29 04:05:00,3.29341,3.29715,3.29126,3.29437,41880000.0
2009-01-29 04:10:00,3.29627,3.29837,3.29079,3.29506,39630000.0
2009-01-29 04:15:00,3.29683,3.29914,3.29279,3.29664,41880000.0
2009-01-29 04:20:00,3.29788,3.29811,3.29291,3.29571,49250000.0
2009-01-29 04:25:00,3.2959,3.30023,3.29191,3.29191,41380000.0
2009-01-29 04:30:00,3.29868,3.30124,3.29409,3.29755,38500000.0
2009-01-29 04:35:00,3.29824,3.29976,3.29291,3.29609,36010000.0
2009-01-29 04:40:00,3.29821,3.30094,3.29293,3.29683,38650000.0
2009-01-29 04:45:00,3.29794,3.29922,3.29419,3.29582,48000000.0
2009-01-29 04:50:00,3.29671,3.2981,3.29142,3.29599,39500000.0
2009-01-29 04:55:00,3.29401,3.29908,3.2918,3.29609,41270000.0
2009-01-29 05:00:00,3.29872,3.29883,3.29379,3.29445,46890000.0
2009-01-29 05:05:00,3.29509,3.29849,3.29284,3.2949,36630000.0
2009-01-29 05:10:00,3.2968,3.29765,3.29071,3.29765,54250000.0
2009-01-29 05:15:00,3.29845,3.29863,3.29023,3.29738,50630000.0
2009-01-29 05:20:00,3.29716,3.29716,3.29001,3.29507,53000000.0
2009-01-29 05:25:00,3.29463,3.29681,3.29064,3.29296,51130000.0
2009-01-29 05:30:00,3.293,3.29955,3.293,3.29955,48510000.0
2009-01-29 05:35:00,3.29546,3.29952,3.29333,3.29952,41260000.0
2009-01-29 05:40:00,3.29608,3.29851,3.29187,3.29593,42880000.0
2009-01-29 05:45:00,3.29722,3.30012,3.29155,3.29486,66130000.0
2009-01-29 05:50:00,3.29516,3.30032,3.29136,3.29679,54770000.0
2009-01-29 05:55:00,3.29651,3.30425,3.29404,3.30388,64510000.0
2009-01-29 06:00:00,3.29879,3.30451,3.29592,3.29918,41130000.0
2009-01-29 06:05:00,3.29926,3.30142,3.29619,3.30009,29510000.0
2009-01-29 06:10:00,3.29694,3.30658,3.29694,3.30348,52000000.0
2009-01-29 06:15:00,3.30502,3.30502,3.29676,3.30286,35250000.0
2009-01-29 06:20:00,3.30092,3.30348,3.29541,3.29541,44880000.0
2009-01-29 06:25:00,3.30175,3.30175,3.2921,3.29644,46750000.0
2009-01-29 06:30:00,3.3001,3.30124,3.29378,3.29902,39000000.0
2009-01-29 06:35:00,3.29944,3.30251,3.29443,3.2988,42500000.0
2009-01-29 06:40:00,3.29923,3.30233,3.29471,3.29979,42880000.0
2009-01-29 06:45:00,3.29462,3.30139,3.29268,3.29303,34630000.0
2009-01-29 06:50:00,3.29605,3.29644,3.29096,3.2945,51250000.0
2009-01-29 06:55:00,3.29381,3.29932,3.29236,3.2976,44750000.0
2009-01-29 07:00:00,3.29962,3.30566,3.29375,3.30269,48380000.0
2009-01-29 07:05:00,3.30096,3.30414,3.29648,3.30057,59000000.0
2009-01-29 07:10:00,3.29981,3.30373,3.29672,3.30216,35640000.0
2009-01-29 07:15:00,3.30124,3.30321,3.29731,3.29894,63250000.0
2009-01-29 07:20:00,3.29666,3.30257,3.29666,3.30079,44750000.0
2009-01-29 07:25:00,3.30255,3.30267,3.29655,3.3014,44250000.0
2009-01-29 07:30:00,3.30043,3.30328,3.2957,3.30128,52630000.0
2009-01-29 07:35:00,3.29981,3.30494,3.29744,3.30103,51890000.0
2009-01-29 07:40:00,3.30079,3.30272,3.2942,3.29987,43750000.0
2009-01-29 07:45:00,3.29957,3.30213,3.29434,3.30029,42630000.0
2009-01-29 07:50:00,3.30174,3.30329,3.29633,3.30048,50380000.0
2009-01-29 07:55:00,3.30144,3.30334,3.29787,3.30004,39390000.0
2009-01-29 08:00:00,3.29764,3.30068,3.29187,3.30001,59000000.0
2009-01-29 08:05:00,3.29923,3.30248,3.29362,3.30091,41500000.0
2009-01-29 08:10:00,3.30007,3.30262,3.29649,3.30131,39130000.0
2009-01-29 08:15:00,3.30068,3.30554,3.29502,3.30237,41630000.0
2009-01-29 08:20:00,3.30385,3.30914,3.3005,3.30461,39510000.0
2009-01-29 08:25:00,3.30195,3.31136,3.29996,3.30857,48000000.0
2009-01-29 08:30:00,3.308,3.31103,3.30479,3.30851,42380000.0
2009-01-29 08:35:00,3.30792,3.30949,3.3013,3.30523,45000000.0
2009-01-29 08:40:00,3.30157,3.31023,3.30157,3.30661,59380000.0
2009-01-29 08:45:00,3.30736,3.31025,3.29952,3.30897,45640000.0
2009-01-29 08:50:00,3.30941,3.31564,3.30448,3.31011,43880000.0
2009-01-29 08:55:00,3.31293,3.32212,3.30872,3.32106,45380000.0
2009-01-29 09:00:00,3.31984,3.32523,3.31392,3.3211,41750000.0
2009-01-29 09:05:00,3.32364,3.32901,3.32218,3.32783,43500000.0
2009-01-29 09:10:00,3.33088,3.33156,3.32131,3.33074,43630000.0
2009-01-29 09:15:00,3.33192,3.33317,3.32568,3.32744,62130000.0
2009-01-29 09:20:00,3.32763,3.33157,3.32413,3.32864,47510000.0
2009-01-29 09:25:00,3.32675,3.33119,3.32385,3.3289,52880000.0
2009-01-29 09:30:00,3.32785,3.3313,3.32466,3.32805,36630000.0
2009-01-29 09:35:00,3.33034,3.33317,3.32621,3.33109,47510000.0
2009-01-29 09:40:00,3.33024,3.33249,3.32587,3.32978,58650000.0
2009-01-29 09:45:00,3.33195,3.33713,3.32772,3.33393,41000000.0
2009-01-29 09:50:00,3.33569,3.34335,3.33529,3.34054,43000000.0
2009-01-29 09:55:00,3.33976,3.34181,3.33227,3.33711,47260000.0
2009-01-29 10:00:00,3.33897,3.33938,3.32331,3.33162,45010000.0
2009-01-29 10:05:00,3.33718,3.33828,3.32981,3.33756,43510000.0
2009-01-29 10:10:00,3.34107,3.34261,3.333,3.33644,47880000.0
2009-01-29 10:15:00,3.33479,3.34031,3.33009,3.3388,40380000.0
2009-01-29 10:20:00,3.33504,3.33695,3.32863,3.32882,37880000.0
2009-01-29 10:25:00,3.33314,3.34206,3.33154,3.34049,42130000.0
2009-01-29 10:30:00,3.34411,3.3515,3.34,3.34435,45250000.0
2009-01-29 10:35:00,3.34698,3.35035,3.34518,3.34883,47750000.0
2009-01-29 10:40:00,3.34824,3.3565,3.3464,3.35462,47390000.0
2009-01-29 10:45:00,3.35194,3.35712,3.34814,3.34814,32250000.0
2009-01-29 10:50:00,3.35297,3.35297,3.34166,3.34667,53380000.0
2009-01-29 10:55:00,3.34855,3.35022,3.33982,3.34641,38000000.0
2009-01-29 11:00:00,3.34612,3.34694,3.33965,3.343,41380000.0
2009-01-29 11:05:00,3.33787,3.34204,3.33315,3.33676,37500000.0
2009-01-29 11:10:00,3.33738,3.33913,3.33227,3.33913,45010000.0
2009-01-29 11:15:00,3.33956,3.34268,3.33404,3.33904,40880000.0
2009-01-29 11:20:00,3.33954,3.34109,3.3349,3.33961,47000000.0
2009-01-29 11:25:00,3.33891,3.34346,3.33473,3.34346,52500000.0
2009-01-29 11:30:00,3.34301,3.35411,3.33917,3.35411,50500000.0
2009-01-29 11:35:00,3.35158,3.36158,3.34721,3.35231,46890000.0
2009-01-29 11:40:00,3.35145,3.35566,3.34817,3.3514,47750000.0
2009-01-29 11:45:00,3.35356,3.35493,3.34962,3.35169,44010000.0
2009-01-29 11:50:00,3.35485,3.36157,3.3498,3.36157,39380000.0
2009-01-29 11:55:00,3.36282,3.36318,3.35501,3.3622,43130000.0
2009-01-29 12:00:00,3.36012,3.36254,3.35419,3.35847,37750000.0
2009-01-29 12:05:00,3.35683,3.35712,3.34303,3.34781,49260000.0
2009-01-29 12:10:00,3.3478,3.34792,3.3389,3.34492,54630000.0
2009-01-29 12:15:00,3.3454,3.35363,3.34507,3.35183,38500000.0
2009-01-29 12:20:00,3.35001,3.35588,3.34661,3.35344,42500000.0
2009-01-29 12:25:00,3.35316,3.35384,3.34833,3.35201,40750000.0
2009-01-29 12:30:00,3.35188,3.35304,3.34397,3.34633,46260000.0
2009-01-29 12:35:00,3.34452,3.34637,3.33623,3.34068,46380000.0
2009-01-29 12:40:00,3.33898,3.34483,3.33607,3.34193,45140000.0
2009-01-29 12:45:00,3.34002,3.34939,3.33894,3.34654,44000000.0
2009-01-29 12:50:00,3.34827,3.34828,3.34104,3.34301,41380000.0
2009-01-29 12:55:00,3.33971,3.34345,3.33677,3.34016,63500000.0
2009-01-29 13:00:00,3.34144,3.34144,3.3333,3.33645,51130000.0
2009-01-29 13:05:00,3.33596,3.33953,3.33121,3.33707,47010000.0
2009-01-29 13:10:00,3.33747,3.33838,3.33038,3.33447,46010000.0
2009-01-29 13:15:00,3.33309,3.33322,3.32257,3.32954,41000000.0
2009-01-29 13:20:00,3.32672,3.33323,3.32557,3.33018,48380000.0
2009-01-29 13:25:00,3.33141,3.33438,3.32737,3.33045,42750000.0
2009-01-29 13:30:00,3.33074,3.33335,3.32365,3.33335,52000000.0
2009-01-29 13:35:00,3.33358,3.3336,3.3246,3.32489,43510000.0
2009-01-29 13:40:00,3.32581,3.33216,3.32575,3.32821,42130000.0
2009-01-29 13:45:00,3.32665,3.33085,3.32502,3.32923,49880000.0
2009-01-29 13:50:00,3.32863,3.33216,3.32513,3.33029,42750000.0
2009-01-29 13:55:00,3.33231,3.33261,3.32624,3.32624,44750000.0
2009-01-29 14:00:00,3.32138,3.32772,3.31628,3.32309,47750000.0
2009-01-29 14:05:00,3.32103,3.32689,3.31923,3.32389,40380000.0
2009-01-29 14:10:00,3.32631,3.32748,3.32105,3.32445,42380000.0
2009-01-29 14:15:00,3.32283,3.32739,3.32126,3.32593,60260000.0
2009-01-29 14:20:00,3.32658,3.32691,3.31945,3.3253,47380000.0
2009-01-29 14:25:00,3.32385,3.32517,3.31635,3.31635,45380000.0
2009-01-29 14:30:00,3.31785,3.32194,3.31423,3.31813,42380000.0
2009-01-29 14:35:00,3.31607,3.32034,3.31309,3.31632,48250000.0
2009-01-29 14:40:00,3.32061,3.32147,3.3142,3.32104,49500000.0
2009-01-29 14:45:00,3.32117,3.32371,3.31679,3.32191,45500000.0
2009-01-29 14:50:00,3.32224,3.32601,3.31941,3.32192,41750000.0
2009-01-29 14:55:00,3.32573,3.32682,3.32011,3.32474,44880000.0
2009-01-29 15:00:00,3.32454,3.33236,3.32257,3.32819,56130000.0
2009-01-29 15:05:00,3.33087,3.33183,3.32512,3.33001,55250000.0
2009-01-29 15:10:00,3.32885,3.33842,3.32648,3.33842,43630000.0
2009-01-29 15:15:00,3.33576,3.33975,3.33204,3.33204,50510000.0
2009-01-29 15:20:00,3.3372,3.3372,3.32805,3.33263,42140000.0
2009-01-29 15:25:00,3.33359,3.33429,3.32731,3.33177,43380000.0
2009-01-29 15:30:00,3.32804,3.34368,3.32804,3.3411,50250000.0
2009-01-29 15:35:00,3.34057,3.34525,3.3346,3.33796,50750000.0
2009-01-29 15:40:00,3.33807,3.34061,3.33115,3.33524,45010000.0
2009-01-29 15:45:00,3.3368,3.33799,3.3282,3.33292,41250000.0
2009-01-29 15:50:00,3.33179,3.33188,3.32177,3.32817,43000000.0
2009-01-29 15:55:00,3.32779,3.33225,3.32205,3.33225,38520000.0
2009-01-29 16:00:00,3.33483,3.3381,3.32726,3.3319,46250000.0
2009-01-29 16:05:00,3.32919,3.33461,3.32492,3.33386,48880000.0
2009-01-29 16:10:00,3.33177,3.33863,3.327,3.33458,50630000.0
2009-01-29 16:15:00,3.33417,3.33844,3.33251,3.33477,49130000.0
2009-01-29 16:20:00,3.33377,3.34049,3.33126,3.33126,41250000.0
2009-01-29 16:25:00,3.33481,3.34586,3.33037,3.34067,48130000.0
2009-01-29 16:30:00,3.33999,3.34757,3.33795,3.34568,53000000.0
2009-01-29 16:35:00,3.34533,3.34799,3.33953,3.34259,47250000.0
2009-01-29 16:40:00,3.34561,3.35032,3.34513,3.34677,44010000.0
2009-01-29 16:45:00,3.34411,3.34594,3.3324,3.33511,50250000.0
2009-01-29 16:50:00,3.33846,3.34503,3.33254,3.34459,46750000.0
2009-01-29 16:55:00,3.34452,3.34733,3.33756,3.34602,42250000.0
2009-01-29 17:00:00,3.34902,3.35688,3.34737,3.3524,51510000.0
2009-01-29 17:05:00,3.35341,3.36088,3.35015,3.35322,38890000.0
2009-01-29 17:10:00,3.35496,3.36043,3.35091,3.35712,46010000.0
2009-01-29 17:15:00,3.35808,3.3636,3.35328,3.36288,46510000.0
2009-01-29 17:20:00,3.35953,3.36015,3.3518,3.35784,44630000.0
2009-01-29 17:25:00,3.35827,3.36178,3.35382,3.35611,45250000.0
2009-01-29 17:30:00,3.35601,3.35811,3.35167,3.35727,43750000.0
2009-01-29 17:35:00,3.35533,3.3586,3.35142,3.35653,42000000.0
2009-01-29 17:40:00,3.35588,3.35868,3.34949,3.35573,38260000.0
2009-01-29 17:45:00,3.35733,3.35914,3.34885,3.35252,46880000.0
2009-01-29 17:50:00,3.35142,3.35724,3.34693,3.34973,46010000.0
2009-01-29 17:55:00,3.34919,3.35593,3.34663,3.35223,60760000.0
2009-01-29 18:00:00,3.35433,3.35506,3.34213,3.35021,51880000.0
2009-01-29 18:05:00,3.35215,3.35245,3.34548,3.34955,46250000.0
2009-01-29 18:10:00,3.35048,3.3507,3.34207,3.34643,41000000.0
2009-01-29 18:15:00,3.34438,3.3466,3.33925,3.34402,47630000.0
2009-01-29 18:20:00,3.34224,3.34705,3.33914,3.34555,46380000.0
2009-01-29 18:25:00,3.34733,3.35374,3.34525,3.35374,38000000.0
2009-01-29 18:30:00,3.35703,3.36147,3.35196,3.36082,60880000.0
2009-01-29 18:35:00,3.35884,3.36162,3.35434,3.35979,54880000.0
2009-01-29 18:40:00,3.35868,3.36383,3.35325,3.35735,42750000.0
2009-01-29 18:45:00,3.36098,3.36671,3.35608,3.36386,37510000.0
2009-01-29 18:50:00,3.36441,3.37112,3.36077,3.36687,43250000.0
2009-01-29 18:55:00,3.37156,3.37601,3.36499,3.37601,44760000.0
2009-01-29 19:00:00,3.37417,3.38886,3.37417,3.38589,50140000.0
2009-01-29 19:05:00,3.38631,3.39148,3.38056,3.39146,38250000.0
2009-01-29 19:10:00,3.39509,3.39577,3.38523,3.38875,45750000.0
2009-01-29 19:15:00,3.38668,3.39103,3.38343,3.38372,38750000.0
2009-01-29 19:20:00,3.38312,3.38965,3.38019,3.38441,41760000.0
2009-01-29 19:25:00,3.38072,3.38783,3.38072,3.38558,46510000.0
2009-01-29 19:30:00,3.38559,3.38963,3.38219,3.38731,39500000.0
2009-01-29 19:35:00,3.38615,3.3885,3.3821,3.38748,45750000.0
2009-01-29 19:40:00,3.38765,3.39143,3.37876,3.38329,43880000.0
2009-01-29 19:45:00,3.38405,3.38405,3.37388,3.37623,41630000.0
2009-01-29 19:50:00,3.37818,3.3819,3.37669,3.37934,42770000.0
2009-01-29 19:55:00,3.38131,3.3905,3.37503,3.38671,53630000.0
2009-01-29 20:00:00,3.38514,3.38942,3.38352,3.38451,42630000.0
2009-01-29 20:05:00,3.38541,3.38664,3.37863,3.38568,47250000.0
2009-01-29 20:10:00,3.38099,3.38586,3.37865,3.38236,46250000.0
2009-01-29 20:15:00,3.38527,3.38556,3.37908,3.38475,53750000.0
2009-01-29 20:20:00,3.3831,3.38617,3.37822,3.37972,42390000.0
2009-01-29 20:25:00,3.38136,3.38349,3.37769,3.38201,50000000.0
2009-01-29 20:30:00,3.38389,3.38491,3.37818,3.38254,58630000.0
2009-01-29 20:35:00,3.37888,3.38651,3.37888,3.38415,54260000.0
2009-01-29 20:40:00,3.38215,3.38706,3.38022,3.38624,41500000.0
2009-01-29 20:45:00,3.38727,3.38976,3.38428,3.38703,44260000.0
2009-01-29 20:50:00,3.38824,3.39331,3.3863,3.38835,44130000.0
2009-01-29 20:55:00,3.39206,3.3948,3.38683,3.38876,46500000.0
2009-01-29 21:00:00,3.3901,3.39128,3.38545,3.38833,51500000.0
2009-01-29 21:05:00,3.38941,3.39032,3.38325,3.38575,48000000.0
2009-01-29 21:10:00,3.38988,3.39061,3.38366,3.38869,47760000.0
2009-01-29 21:15:00,3.38686,3.39076,3.38611,3.38839,44130000.0
2009-01-29 21:20:00,3.3886,3.38904,3.38028,3.38261,51750000.0
2009-01-29 21:25:00,3.38391,3.38657,3.38116,3.38237,47000000.0
2009-01-29 21:30:00,3.38245,3.38548,3.3782,3.38428,42500000.0
2009-01-29 21:35:00,3.38386,3.38579,3.37718,3.38046,55640000.0
2009-01-29 21:40:00,3.38181,3.38251,3.3766,3.3793,48880000.0
2009-01-29 21:45:00,3.38172,3.38467,3.37696,3.38467,46260000.0
2009-01-29 21:50:00,3.38339,3.38771,3.38001,3.38643,41380000.0
2009-01-29 21:55:00,3.38204,3.38825,3.38153,3.38269,45380000.0
2009-01-29 22:00:00,3.38633,3.38706,3.37896,3.38477,38380000.0
2009-01-29 22:05:00,3.38802,3.38805,3.37909,3.38418,47750000.0
2009-01-29 22:10:00,3.38309,3.3851,3.38068,3.38306,41500000.0
2009-01-29 22:15:00,3.38333,3.38411,3.3775,3.38265,37500000.0
2009-01-29 22:20:00,3.38268,3.38456,3.37684,3.38059,48000000.0
2009-01-29 22:25:00,3.38331,3.38528,3.37857,3.38082,37000000.0
2009-01-29 22:30:00,3.38165,3.38601,3.37933,3.3834,42750000.0
2009-01-29 22:35:00,3.38239,3.38602,3.37963,3.38409,56750000.0
2009-01-29 22:40:00,3.38611,3.38652,3.3799,3.38254,45750000.0
2009-01-29 22:45:00,3.38326,3.38721,3.3792,3.38531,41380000.0
2009-01-29 22:50:00,3.38574,3.38632,3.37918,3.38467,49500000.0
2009-01-29 22:55:00,3.38461,3.38643,3.38106,3.38485,48000000.0
2009-01-29 23:00:00,3.38433,3.38471,3.37924,3.38389,50270000.0
2009-01-29 23:05:00,3.38337,3.38486,3.37851,3.38174,41380000.0
2009-01-29 23:10:00,3.38148,3.38498,3.37877,3.38463,39500000.0
2009-01-29 23:15:00,3.38361,3.38623,3.38118,3.38598,48630000.0
2009-01-29 23:20:00,3.38364,3.38761,3.38039,3.38462,36500000.0
2009-01-29 23:25:00,3.38027,3.38961,3.37896,3.38532,38380000.0
2009-01-29 23:30:00,3.3876,3.38785,3.38138,3.38681,46130000.0
2009-01-29 23:35:00,3.38523,3.38846,3.38252,3.38691,50250000.0
2009-01-29 23:40:00,3.38946,3.38946,3.38393,3.3873,48130000.0
2009-01-29 23:45:00,3.38638,3.38892,3.38336,3.38357,40500000.0
2009-01-29 23:50:00,3.38612,3.38841,3.38309,3.38573,39630000.0
2009-01-29 23:55:00,3.38379,3.3882,3.38219,3.3882,35880000.0
2009-01-30 00:00:00,3.38727,3.38949,3.38278,3.3894,45640000.0
2009-01-30 00:05:00,3.38782,3.38867,3.38367,3.38534,41010000.0
2009-01-30 00:10:00,3.38831,3.39082,3.38543,3.3868,39500000.0
2009-01-30 00:15:00,3.38815,3.38988,3.38284,3.38284,43250000.0
2009-01-30 00:20:00,3.38895,3.38958,3.38548,3.38768,35000000.0
2009-01-30 00:25:00,3.38881,3.39045,3.38285,3.38749,45880000.0
2009-01-30 00:30:00,3.38828,3.39064,3.38417,3.38754,40010000.0
2009-01-30 00:35:00,3.38584,3.39118,3.38303,3.38751,40630000.0
2009-01-30 00:40:00,3.38604,3.39151,3.38604,3.38964,36250000.0
2009-01-30 00:45:00,3.39057,3.39156,3.3855,3.3855,43640000.0
2009-01-30 00:50:00,3.38848,3.38923,3.38333,3.38719,51380000.0
2009-01-30 00:55:00,3.38764,3.39051,3.38408,3.38891,43130000.0
2009-01-30 01:00:00,3.38945,3.39076,3.38567,3.39004,50750000.0
2009-01-30 01:05:00,3.38785,3.39171,3.38618,3.39001,40000000.0
2009-01-30 01:10:00,3.39223,3.3933,3.38685,3.39196,43880000.0
2009-01-30 01:15:00,3.39301,3.39593,3.38937,3.39552,48130000.0
2009-01-30 01:20:00,3.39401,3.39444,3.38739,3.38834,39250000.0
2009-01-30 01:25:00,3.39158,3.39304,3.38658,3.3895,57510000.0
2009-01-30 01:30:00,3.39176,3.39302,3.387,3.38975,39880000.0
2009-01-30 01:35:00,3.3919,3.39351,3.38586,3.39197,42750000.0
2009-01-30 01:40:00,3.39079,3.39453,3.38661,3.39104,51130000.0
2009-01-30 01:45:00,3.38894,3.39206,3.38494,3.38992,54500000.0
2009-01-30 01:50:00,3.38945,3.39114,3.38504,3.3905,30000000.0
2009-01-30 01:55:00,3.39005,3.39193,3.38666,3.38953,25380000.0
2009-01-30 02:00:00,3.38867,3.39291,3.38486,3.38844,40380000.0
2009-01-30 02:05:00,3.39155,3.39175,3.38686,3.38813,43630000.0
2009-01-30 02:10:00,3.38924,3.39355,3.3859,3.39325,40380000.0
2009-01-30 02:15:00,3.39269,3.39793,3.39119,3.39642,41380000.0
2009-01-30 02:20:00,3.39738,3.39989,3.39246,3.39864,43380000.0
2009-01-30 02:25:00,3.398,3.4001,3.39046,3.39263,62250000.0
2009-01-30 02:30:00,3.394,3.40016,3.39315,3.3978,57510000.0
2009-01-30 02:35:00,3.3981,3.39953,3.39394,3.39771,38380000.0
2009-01-30 02:40:00,3.39834,3.39975,3.39451,3.39537,42650000.0
2009-01-30 02:45:00,3.3983,3.39883,3.393,3.39396,40630000.0
2009-01-30 02:50:00,3.3974,3.40146,3.39349,3.39816,43880000.0
2009-01-30 02:55:00,3.40078,3.40503,3.39696,3.3987,40500000.0
2009-01-30 03:00:00,3.40333,3.40342,3.39665,3.40112,42880000.0
2009-01-30 03:05:00,3.40311,3.40322,3.39697,3.40151,45010000.0
2009-01-30 03:10:00,3.40087,3.40218,3.3983,3.3983,37640000.0
2009-01-30 03:15:00,3.40038,3.40137,3.39442,3.40066,44510000.0
2009-01-30 03:20:00,3.40067,3.40355,3.39687,3.40126,43390000.0
2009-01-30 03:25:00,3.40173,3.40173,3.39376,3.40121,39010000.0
2009-01-30 03:30:00,3.3988,3.40188,3.3941,3.39806,43140000.0
2009-01-30 03:35:00,3.39782,3.40082,3.39188,3.39745,36260000.0
2009-01-30 03:40:00,3.39948,3.39948,3.39537,3.39806,47500000.0
2009-01-30 03:45:00,3.39823,3.39883,3.39302,3.39586,48750000.0
2009-01-30 03:50:00,3.39735,3.39744,3.39075,3.39477,46000000.0
2009-01-30 03:55:00,3.39505,3.39562,3.38957,3.39466,40130000.0
2009-01-30 04:00:00,3.39314,3.39567,3.38965,3.39258,39130000.0
2009-01-30 04:05:00,3.39222,3.3941,3.38859,3.39401,37500000.0
2009-01-30 04:10:00,3.39386,3.39699,3.38901,3.39604,36760000.0
2009-01-30 04:15:00,3.39574,3.39918,3.39138,3.3967,39130000.0
2009-01-30 04:20:00,3.39548,3.39736,3.39279,3.39697,39500000.0
2009-01-30 04:25:00,3.396,3.40083,3.3936,3.3936,46140000.0
2009-01-30 04:30:00,3.39804,3.40086,3.39506,3.39969,38630000.0
2009-01-30 04:35:00,3.39838,3.40032,3.39339,3.39815,42500000.0
2009-01-30 04:40:00,3.40044,3.40099,3.39566,3.39741,36380000.0
2009-01-30 04:45:00,3.39771,3.39938,3.39389,3.39829,48880000.0
2009-01-30 04:50:00,3.39794,3.39818,3.39103,3.39722,40880000.0
2009-01-30 04:55:00,3.39642,3.39935,3.39228,3.39641,38750000.0
2009-01-30 05:00:00,3.39707,3.39822,3.39237,3.39477,50630000.0
2009-01-30 05:05:00,3.39343,3.39861,3.39343,3.39855,41260000.0
2009-01-30 05:10:00,3.39861,3.39963,3.39341,3.39678,53750000.0
2009-01-30 05:15:00,3.39909,3.40102,3.39309,3.39796,44880000.0
2009-01-30 05:20:00,3.39882,3.40006,3.393,3.39493,37880000.0
2009-01-30 05:25:00,3.39886,3.39956,3.39351,3.39665,43140000.0
2009-01-30 05:30:00,3.3946,3.39936,3.39219,3.39738,53630000.0
2009-01-30 05:35:00,3.39573,3.40063,3.39214,3.39966,38380000.0
2009-01-30 05:40:00,3.39825,3.40177,3.39516,3.40177,47020000.0
2009-01-30 05:45:00,3.40203,3.40421,3.39461,3.39788,62760000.0
2009-01-30 05:50:00,3.40004,3.4023,3.39577,3.39874,54130000.0
2009-01-30 05:55:00,3.40042,3.40256,3.39537,3.40139,58000000.0
2009-01-30 06:00:00,3.39762,3.40372,3.39762,3.40187,47880000.0
2009-01-30 06:05:00,3.40176,3.40537,3.3988,3.40199,30380000.0
2009-01-30 06:10:00,3.40002,3.40405,3.40002,3.40182,39500000.0
2009-01-30 06:15:00,3.40248,3.40711,3.39798,3.40229,39750000.0
2009-01-30 06:20:00,3.40038,3.40307,3.39625,3.39625,47880000.0
2009-01-30 06:25:00,3.40091,3.40559,3.39764,3.40325,49750000.0
2009-01-30 06:30:00,3.40242,3.40242,3.39696,3.40021,44760000.0
2009-01-30 06:35:00,3.39901,3.40051,3.39424,3.39892,44380000.0
2009-01-30 06:40:00,3.39829,3.40121,3.39557,3.40021,44130000.0
2009-01-30 06:45:00,3.39673,3.40144,3.39672,3.39707,34250000.0
2009-01-30 06:50:00,3.4001,3.40168,3.3962,3.40104,43880000.0
2009-01-30 06:55:00,3.39999,3.40293,3.39538,3.40052,43010000.0
2009-01-30 07:00:00,3.40193,3.40316,3.39803,3.402,50130000.0
2009-01-30 07:05:00,3.40097,3.40535,3.39855,3.40045,47630000.0
2009-01-30 07:10:00,3.40164,3.40319,3.39776,3.40244,35380000.0
2009-01-30 07:15:00,3.40373,3.40564,3.39668,3.39983,62130000.0
2009-01-30 07:20:00,3.4004,3.41168,3.4004,3.4111,40880000.0
2009-01-30 07:25:00,3.40952,3.41265,3.40548,3.4077,47880000.0
2009-01-30 07:30:00,3.40808,3.40942,3.40336,3.40899,53130000.0
2009-01-30 07:35:00,3.40636,3.41076,3.4036,3.40831,46500000.0
2009-01-30 07:40:00,3.41031,3.412,3.40405,3.40942,50630000.0
2009-01-30 07:45:00,3.40989,3.41196,3.40394,3.41083,43250000.0
2009-01-30 07:50:00,3.4099,3.41224,3.40554,3.40856,46750000.0
2009-01-30 07:55:00,3.41011,3.41196,3.40624,3.40997,50130000.0
2009-01-30 08:00:00,3.41175,3.41175,3.40368,3.40767,53000000.0
2009-01-30 08:05:00,3.40762,3.40998,3.40208,3.40671,40630000.0
2009-01-30 08:10:00,3.4072,3.41112,3.39948,3.40286,44130000.0
2009-01-30 08:15:00,3.40754,3.4085,3.40169,3.40317,39010000.0
2009-01-30 08:20:00,3.40345,3.40569,3.40049,3.40504,41380000.0
2009-01-30 08:25:00,3.4034,3.40579,3.39993,3.40486,49000000.0
2009-01-30 08:30:00,3.40526,3.40561,3.39886,3.40271,43250000.0
2009-01-30 08:35:00,3.40506,3.40676,3.39884,3.4057,48760000.0
2009-01-30 08:40:00,3.39956,3.40531,3.39748,3.3986,69380000.0
2009-01-30 08:45:00,3.40054,3.40488,3.39953,3.40345,39130000.0
2009-01-30 08:50:00,3.40329,3.40616,3.39881,3.40255,41750000.0
2009-01-30 08:55:00,3.40168,3.40405,3.39801,3.40198,42510000.0
2009-01-30 09:00:00,3.40212,3.41098,3.40183,3.40745,44880000.0
2009-01-30 09:05:00,3.40785,3.42716,3.40671,3.42509,48380000.0
2009-01-30 09:10:00,3.4256,3.43338,3.42487,3.43107,43380000.0
2009-01-30 09:15:00,3.43213,3.43787,3.42497,3.43766,45010000.0
2009-01-30 09:20:00,3.43596,3.43888,3.4305,3.43863,47130000.0
2009-01-30 09:25:00,3.43387,3.45555,3.43387,3.45228,55010000.0
2009-01-30 09:30:00,3.45186,3.45452,3.44659,3.44785,37880000.0
2009-01-30 09:35:00,3.45134,3.45397,3.43946,3.4411,49630000.0
2009-01-30 09:40:00,3.43997,3.44189,3.436,3.44082,63510000.0
2009-01-30 09:45:00,3.44089,3.44173,3.43135,3.43135,46760000.0
2009-01-30 09:50:00,3.43274,3.43474,3.42655,3.4341,44500000.0
2009-01-30 09:55:00,3.43365,3.43825,3.43069,3.43269,47770000.0
2009-01-30 10:00:00,3.43239,3.43239,3.42311,3.42528,40750000.0
2009-01-30 10:05:00,3.42708,3.42708,3.41606,3.42441,45500000.0
2009-01-30 10:10:00,3.42318,3.4324,3.41969,3.43216,47380000.0
2009-01-30 10:15:00,3.43118,3.44096,3.4288,3.43815,43630000.0
2009-01-30 10:20:00,3.43939,3.45118,3.4382,3.44465,38630000.0
2009-01-30 10:25:00,3.44651,3.44875,3.43717,3.44143,37130000.0
2009-01-30 10:30:00,3.4429,3.4429,3.43086,3.43345,42130000.0
2009-01-30 10:35:00,3.43528,3.4401,3.43087,3.43926,42500000.0
2009-01-30 10:40:00,3.43845,3.44013,3.43576,3.43824,50880000.0
2009-01-30 10:45:00,3.43569,3.44552,3.43438,3.4396,39750000.0
2009-01-30 10:50:00,3.44572,3.44632,3.43974,3.44447,47750000.0
2009-01-30 10:55:00,3.44314,3.44479,3.43584,3.43957,42000000.0
2009-01-30 11:00:00,3.43964,3.44969,3.43694,3.44757,44890000.0
2009-01-30 11:05:00,3.44496,3.44746,3.4398,3.44632,37500000.0
2009-01-30 11:10:00,3.447,3.447,3.43565,3.44017,40260000.0
2009-01-30 11:15:00,3.4395,3.44112,3.43364,3.43834,40000000.0
2009-01-30 11:20:00,3.43831,3.44096,3.43368,3.44096,45630000.0
2009-01-30 11:25:00,3.44053,3.44345,3.43678,3.44183,42880000.0
2009-01-30 11:30:00,3.44319,3.44319,3.4371,3.43936,49380000.0
2009-01-30 11:35:00,3.43975,3.4442,3.43522,3.44229,42750000.0
2009-01-30 11:40:00,3.44111,3.45318,3.44111,3.45048,49630000.0
2009-01-30 11:45:00,3.45213,3.4528,3.44525,3.44661,42630000.0
2009-01-30 11:50:00,3.44746,3.45187,3.44461,3.45004,42880000.0
2009-01-30 11:55:00,3.45116,3.45512,3.44851,3.45488,44260000.0
2009-01-30 12:00:00,3.4551,3.4565,3.44856,3.45385,42500000.0
2009-01-30 12:05:00,3.45214,3.45314,3.44418,3.45011,44260000.0
2009-01-30 12:10:00,3.4504,3.45648,3.44393,3.45213,49000000.0
2009-01-30 12:15:00,3.44841,3.4563,3.44722,3.45219,38630000.0
2009-01-30 12:20:00,3.45093,3.45471,3.44425,3.4507,47390000.0
2009-01-30 12:25:00,3.4521,3.45227,3.44355,3.4513,39000000.0
2009-01-30 12:30:00,3.45176,3.45193,3.4453,3.4502,48750000.0
2009-01-30 12:35:00,3.44874,3.45093,3.44356,3.4497,41760000.0
2009-01-30 12:40:00,3.44515,3.45008,3.44222,3.44803,45010000.0
2009-01-30 12:45:00,3.44669,3.45098,3.4447,3.44842,46020000.0
2009-01-30 12:50:00,3.44902,3.44934,3.44372,3.44601,43750000.0
2009-01-30 12:55:00,3.44271,3.45047,3.44211,3.44703,51890000.0
2009-01-30 13:00:00,3.44576,3.45155,3.44316,3.44915,52750000.0
2009-01-30 13:05:00,3.44794,3.45718,3.4433,3.4546,53000000.0
2009-01-30 13:10:00,3.45773,3.46102,3.45235,3.46018,47260000.0
2009-01-30 13:15:00,3.46167,3.46923,3.45635,3.46327,42890000.0
2009-01-30 13:20:00,3.46279,3.47,3.46278,3.46497,50760000.0
2009-01-30 13:25:00,3.46444,3.46924,3.46444,3.46924,40500000.0
2009-01-30 13:30:00,3.46897,3.46897,3.46205,3.46464,44000000.0
2009-01-30 13:35:00,3.46327,3.47721,3.45793,3.47147,37500000.0
2009-01-30 13:40:00,3.47038,3.47433,3.46514,3.46743,38630000.0
2009-01-30 13:45:00,3.46459,3.47494,3.46459,3.47494,39630000.0
2009-01-30 13:50:00,3.4752,3.4781,3.47126,3.47574,41390000.0
2009-01-30 13:55:00,3.4789,3.4789,3.47005,3.47457,41000000.0
2009-01-30 14:00:00,3.47005,3.48062,3.47005,3.47971,47880000.0
2009-01-30 14:05:00,3.47765,3.47856,3.47222,3.47432,43260000.0
2009-01-30 14:10:00,3.47573,3.47714,3.47093,3.47169,49760000.0
2009-01-30 14:15:00,3.47254,3.47773,3.46912,3.47272,54380000.0
2009-01-30 14:20:00,3.47312,3.47594,3.46799,3.47456,44500000.0
2009-01-30 14:25:00,3.47453,3.48101,3.47181,3.47259,39510000.0
2009-01-30 14:30:00,3.47406,3.48121,3.46958,3.48121,48000000.0
2009-01-30 14:35:00,3.48138,3.48204,3.47505,3.47505,52010000.0
2009-01-30 14:40:00,3.47782,3.47981,3.46875,3.47403,42250000.0
2009-01-30 14:45:00,3.47376,3.47545,3.46479,3.4675,42380000.0
2009-01-30 14:50:00,3.4667,3.46791,3.45808,3.46111,39500000.0
2009-01-30 14:55:00,3.46701,3.47324,3.46289,3.4729,48000000.0
2009-01-30 15:00:00,3.47309,3.47711,3.46597,3.475,57140000.0
2009-01-30 15:05:00,3.47589,3.48165,3.4713,3.4755,54000000.0
2009-01-30 15:10:00,3.47615,3.47685,3.46857,3.47479,52630000.0
2009-01-30 15:15:00,3.4743,3.47809,3.46779,3.47417,45010000.0
2009-01-30 15:20:00,3.48086,3.48257,3.47045,3.4749,48380000.0
2009-01-30 15:25:00,3.4757,3.47709,3.4677,3.47239,42510000.0
2009-01-30 15:30:00,3.46976,3.47343,3.45854,3.46731,47640000.0
2009-01-30 15:35:00,3.4636,3.47863,3.46229,3.46828,48880000.0
2009-01-30 15:40:00,3.47129,3.47129,3.4611,3.46363,41750000.0
2009-01-30 15:45:00,3.46376,3.46544,3.44558,3.45244,36500000.0
2009-01-30 15:50:00,3.44962,3.45754,3.44703,3.45591,40390000.0
2009-01-30 15:55:00,3.45401,3.4565,3.44996,3.45187,46130000.0
2009-01-30 16:00:00,3.45491,3.45617,3.44778,3.4551,45010000.0
2009-01-30 16:05:00,3.45499,3.45536,3.44236,3.44761,47130000.0
2009-01-30 16:10:00,3.44661,3.45043,3.44053,3.45043,47500000.0
2009-01-30 16:15:00,3.4466,3.44902,3.43809,3.44148,45630000.0
2009-01-30 16:20:00,3.44189,3.44497,3.4357,3.43818,36750000.0
2009-01-30 16:25:00,3.44307,3.44307,3.431,3.43665,51760000.0
2009-01-30 16:30:00,3.43499,3.4386,3.43099,3.43569,53500000.0
2009-01-30 16:35:00,3.43782,3.44564,3.431,3.44357,55750000.0
2009-01-30 16:40:00,3.44652,3.46373,3.44652,3.45157,43000000.0
2009-01-30 16:45:00,3.44828,3.4528,3.44354,3.4471,49880000.0
2009-01-30 16:50:00,3.44699,3.4501,3.44322,3.44944,55500000.0
2009-01-30 16:55:00,3.44805,3.45593,3.44294,3.45593,45250000.0
2009-01-30 17:00:00,3.45748,3.46308,3.45539,3.46098,46150000.0
2009-01-30 17:05:00,3.46214,3.46238,3.45404,3.4578,39880000.0
2009-01-30 17:10:00,3.45788,3.46229,3.45196,3.4594,42140000.0
2009-01-30 17:15:00,3.45673,3.46089,3.45151,3.45823,39750000.0
2009-01-30 17:20:00,3.45805,3.46019,3.44776,3.45095,48380000.0
2009-01-30 17:25:00,3.45061,3.45823,3.44447,3.45469,47130000.0
2009-01-30 17:30:00,3.45924,3.46624,3.4571,3.46576,39500000.0
2009-01-30 17:35:00,3.46571,3.46994,3.46136,3.46675,46630000.0
2009-01-30 17:40:00,3.46789,3.47567,3.46441,3.46753,37250000.0
2009-01-30 17:45:00,3.46973,3.47261,3.46496,3.46867,37520000.0
2009-01-30 17:50:00,3.4684,3.47763,3.46557,3.47277,49880000.0
2009-01-30 17:55:00,3.47042,3.48002,3.46557,3.47219,55750000.0
2009-01-30 18:00:00,3.47062,3.47703,3.46605,3.46823,47750000.0
2009-01-30 18:05:00,3.46968,3.47677,3.45972,3.47455,42250000.0
2009-01-30 18:10:00,3.47325,3.48248,3.47277,3.4817,45000000.0
2009-01-30 18:15:00,3.48138,3.48559,3.47751,3.48455,45250000.0
2009-01-30 18:20:00,3.48267,3.48344,3.4691,3.47668,51250000.0
2009-01-30 18:25:00,3.47579,3.47897,3.46826,3.47062,43630000.0
2009-01-30 18:30:00,3.47061,3.47692,3.46743,3.47543,59630000.0
2009-01-30 18:35:00,3.47566,3.47723,3.46898,3.47418,52880000.0
2009-01-30 18:40:00,3.4764,3.47918,3.46529,3.4724,41250000.0
2009-01-30 18:45:00,3.46864,3.47862,3.468,3.468,36510000.0
2009-01-30 18:50:00,3.46918,3.46946,3.46184,3.46552,51250000.0
2009-01-30 18:55:00,3.46859,3.47805,3.46418,3.47805,45380000.0
2009-01-30 19:00:00,3.47579,3.48206,3.47384,3.48026,49500000.0
2009-01-30 19:05:00,3.48265,3.48372,3.4754,3.48173,50750000.0
2009-01-30 19:10:00,3.48111,3.48297,3.46993,3.47646,45630000.0
2009-01-30 19:15:00,3.47645,3.47977,3.47266,3.47266,40130000.0
2009-01-30 19:20:00,3.47436,3.47674,3.47065,3.47339,51510000.0
2009-01-30 19:25:00,3.4733,3.47914,3.47177,3.47838,42880000.0
2009-01-30 19:30:00,3.47812,3.48049,3.47383,3.47956,41630000.0
2009-01-30 19:35:00,3.47817,3.48135,3.47497,3.47925,54390000.0
2009-01-30 19:40:00,3.48068,3.48113,3.47298,3.47647,47010000.0
2009-01-30 19:45:00,3.47614,3.47949,3.46907,3.46907,40130000.0
2009-01-30 19:50:00,3.47346,3.47474,3.468,3.471,43630000.0
2009-01-30 19:55:00,3.47114,3.47372,3.46587,3.47293,50010000.0
2009-01-30 20:00:00,3.46901,3.47707,3.46901,3.47253,52760000.0
2009-01-30 20:05:00,3.47432,3.47432,3.46729,3.47088,46140000.0
2009-01-30 20:10:00,3.46678,3.47377,3.4648,3.46899,43500000.0
2009-01-30 20:15:00,3.47101,3.47372,3.46857,3.47192,50250000.0
2009-01-30 20:20:00,3.47043,3.47308,3.46569,3.46678,51250000.0
2009-01-30 20:25:00,3.46981,3.47615,3.46862,3.47304,43750000.0
2009-01-30 20:30:00,3.47285,3.47613,3.46853,3.47305,58500000.0
2009-01-30 20:35:00,3.46748,3.47917,3.46748,3.47744,54250000.0
2009-01-30 20:40:00,3.47787,3.48339,3.47628,3.48085,38260000.0
2009-01-30 20:45:00,3.4799,3.48067,3.47503,3.47715,42500000.0
2009-01-30 20:50:00,3.47712,3.47982,3.46873,3.46991,50510000.0
2009-01-30 20:55:00,3.47421,3.47804,3.46984,3.47755,41880000.0
2009-01-30 21:00:00,3.47593,3.48227,3.47174,3.48169,45380000.0
2009-01-30 21:05:00,3.47806,3.48308,3.47285,3.4796,42260000.0
2009-01-30 21:10:00,3.48236,3.48356,3.47647,3.48227,48750000.0
2009-01-30 21:15:00,3.47983,3.48677,3.47983,3.48436,45630000.0
2009-01-30 21:20:00,3.48241,3.48521,3.48037,3.48241,49130000.0
2009-01-30 21:25:00,3.48126,3.48299,3.47462,3.48094,53630000.0
2009-01-30 21:30:00,3.4825,3.48502,3.47649,3.48343,41750000.0
2009-01-30 21:35:00,3.48102,3.48511,3.47722,3.48114,49760000.0
2009-01-30 21:40:00,3.48107,3.48261,3.47687,3.48033,46630000.0
2009-01-30 21:45:00,3.47925,3.48538,3.47587,3.48304,41250000.0
2009-01-30 21:50:00,3.48351,3.48657,3.47992,3.48627,47510000.0
2009-01-30 21:55:00,3.48099,3.48844,3.47693,3.47693,45380000.0
2009-01-30 22:00:00,3.48126,3.48216,3.47187,3.4741,41380000.0
2009-01-30 22:05:00,3.47634,3.47634,3.46479,3.47207,50000000.0
2009-01-30 22:10:00,3.47047,3.47496,3.47041,3.47364,44380000.0
2009-01-30 22:15:00,3.47435,3.47913,3.46799,3.47597,41000000.0
2009-01-30 22:20:00,3.47733,3.47786,3.47064,3.47704,39750000.0
2009-01-30 22:25:00,3.47762,3.48111,3.47371,3.47909,36380000.0
2009-01-30 22:30:00,3.47787,3.48787,3.47624,3.47999,47880000.0
2009-01-30 22:35:00,3.4779,3.48217,3.4755,3.47997,52890000.0
2009-01-30 22:40:00,3.48156,3.48156,3.47609,3.48009,48130000.0
2009-01-30 22:45:00,3.48074,3.48162,3.47495,3.4782,44380000.0
2009-01-30 22:50:00,3.47807,3.48113,3.47314,3.47791,47880000.0
2009-01-30 22:55:00,3.47469,3.47914,3.47469,3.47634,44130000.0
2009-01-30 23:00:00,3.47884,3.48041,3.47374,3.47887,42250000.0
2009-01-30 23:05:00,3.47887,3.47958,3.47458,3.47833,33500000.0
2009-01-30 23:10:00,3.47801,3.48185,3.47583,3.48185,41000000.0
2009-01-30 23:15:00,3.48172,3.48639,3.4774,3.48519,45140000.0
2009-01-30 23:20:00,3.48346,3.48919,3.48177,3.48831,43750000.0
2009-01-30 23:25:00,3.48431,3.48979,3.47723,3.47966,45630000.0
2009-01-30 23:30:00,3.48128,3.48207,3.47669,3.48046,38880000.0
2009-01-30 23:35:00,3.48008,3.48267,3.47534,3.47865,41760000.0
2009-01-30 23:40:00,3.47994,3.48149,3.47604,3.47965,47630000.0
2009-01-30 23:45:00,3.47862,3.47907,3.47409,3.47427,51630000.0
2009-01-30 23:50:00,3.47818,3.4791,3.47624,3.47851,31130000.0
2009-01-30 23:55:00,3.47707,3.47901,3.4729,3.47702,37500000.0
2009-02-02 00:00:00,3.48502,3.48633,3.48188,3.48613,25250000.0
2009-02-02 00:05:00,3.4853,3.48562,3.4809,3.4809,29760000.0
2009-02-02 00:10:00,3.48332,3.48522,3.48148,3.48328,21130000.0
2009-02-02 00:15:00,3.48117,3.48513,3.48065,3.48065,30750000.0
2009-02-02 00:20:00,3.48182,3.48473,3.47923,3.48225,13750000.0
2009-02-02 00:25:00,3.48191,3.48462,3.47717,3.48402,21140000.0
2009-02-02 00:30:00,3.48479,3.48702,3.48179,3.48598,40500000.0
2009-02-02 00:35:00,3.4844,3.48756,3.48209,3.48663,45880000.0
2009-02-02 00:40:00,3.48463,3.48992,3.48393,3.48916,53130000.0
2009-02-02 00:45:00,3.48712,3.49153,3.48547,3.48847,46250000.0
2009-02-02 00:50:00,3.49057,3.49163,3.4847,3.49101,52630000.0
2009-02-02 00:55:00,3.48949,3.49186,3.48645,3.49124,43000000.0
2009-02-02 01:00:00,3.49143,3.49143,3.48557,3.48952,50630000.0
2009-02-02 01:05:00,3.48835,3.49029,3.48489,3.48895,36630000.0
2009-02-02 01:10:00,3.48851,3.48872,3.48192,3.48732,42260000.0
2009-02-02 01:15:00,3.48799,3.48896,3.48206,3.48638,46880000.0
2009-02-02 01:20:00,3.48571,3.48775,3.48076,3.48135,40010000.0
2009-02-02 01:25:00,3.48609,3.48814,3.48129,3.48648,53750000.0
2009-02-02 01:30:00,3.48578,3.48693,3.48127,3.48529,40500000.0
2009-02-02 01:35:00,3.48809,3.48879,3.48321,3.48734,48000000.0
2009-02-02 01:40:00,3.48693,3.48868,3.48096,3.48684,55750000.0
2009-02-02 01:45:00,3.48722,3.48876,3.48208,3.48818,47760000.0
2009-02-02 01:50:00,3.48645,3.49105,3.48637,3.49018,37130000.0
2009-02-02 01:55:00,3.48787,3.49171,3.48586,3.49065,41750000.0
2009-02-02 02:00:00,3.49367,3.49471,3.48704,3.48765,41010000.0
2009-02-02 02:05:00,3.48996,3.49027,3.48355,3.48826,39750000.0
2009-02-02 02:10:00,3.49036,3.49337,3.48589,3.49207,56500000.0
2009-02-02 02:15:00,3.49293,3.49498,3.4881,3.49318,56750000.0
2009-02-02 02:20:00,3.49313,3.49341,3.48574,3.49227,45750000.0
2009-02-02 02:25:00,3.49093,3.49261,3.48603,3.4915,41380000.0
2009-02-02 02:30:00,3.49153,3.49451,3.48738,3.49239,56630000.0
2009-02-02 02:35:00,3.48931,3.49322,3.48571,3.49061,44880000.0
2009-02-02 02:40:00,3.49168,3.49238,3.4857,3.49238,47510000.0
2009-02-02 02:45:00,3.49367,3.49401,3.48627,3.49011,44380000.0
2009-02-02 02:50:00,3.49185,3.49364,3.48521,3.49209,30500000.0
2009-02-02 02:55:00,3.49523,3.49677,3.49136,3.49641,49750000.0
2009-02-02 03:00:00,3.49293,3.49698,3.48986,3.49059,46880000.0
2009-02-02 03:05:00,3.49112,3.49622,3.48987,3.49581,51250000.0
2009-02-02 03:10:00,3.49359,3.4969,3.49045,3.49404,51130000.0
2009-02-02 03:15:00,3.49499,3.498,3.49001,3.49434,44760000.0
2009-02-02 03:20:00,3.4979,3.50115,3.48638,3.49089,41000000.0
2009-02-02 03:25:00,3.4923,3.49979,3.48731,3.4931,41500000.0
2009-02-02 03:30:00,3.49289,3.49367,3.48709,3.49198,43630000.0
2009-02-02 03:35:00,3.49367,3.49493,3.48952,3.49143,43010000.0
2009-02-02 03:40:00,3.48744,3.49173,3.48644,3.48895,45880000.0
2009-02-02 03:45:00,3.49038,3.49079,3.48421,3.48765,40880000.0
2009-02-02 03:50:00,3.48521,3.49092,3.48495,3.48868,40760000.0
2009-02-02 03:55:00,3.49055,3.49543,3.4863,3.49254,42880000.0
2009-02-02 04:00:00,3.49174,3.5008,3.48705,3.49844,36630000.0
2009-02-02 04:05:00,3.49884,3.49955,3.49441,3.49667,43000000.0
2009-02-02 04:10:00,3.4954,3.49876,3.49117,3.49572,48130000.0
2009-02-02 04:15:00,3.49645,3.49819,3.49271,3.49755,59260000.0
2009-02-02 04:20:00,3.49699,3.49962,3.49286,3.49587,44380000.0
2009-02-02 04:25:00,3.4997,3.5003,3.4916,3.49645,39000000.0
2009-02-02 04:30:00,3.49207,3.49929,3.48962,3.49294,39380000.0
2009-02-02 04:35:00,3.49584,3.49904,3.49202,3.49243,46500000.0
2009-02-02 04:40:00,3.49464,3.49816,3.4925,3.49268,44630000.0
2009-02-02 04:45:00,3.49321,3.49414,3.48761,3.49216,45130000.0
2009-02-02 04:50:00,3.49216,3.49619,3.48828,3.49488,34130000.0
2009-02-02 04:55:00,3.49591,3.49765,3.49261,3.49645,42130000.0
2009-02-02 05:00:00,3.4971,3.49795,3.49102,3.49338,47000000.0
2009-02-02 05:05:00,3.49554,3.49604,3.48636,3.49273,51520000.0
2009-02-02 05:10:00,3.49251,3.49691,3.49039,3.49591,43500000.0
2009-02-02 05:15:00,3.49308,3.49516,3.48982,3.49406,45250000.0
2009-02-02 05:20:00,3.48949,3.49621,3.48683,3.49154,54750000.0
2009-02-02 05:25:00,3.49423,3.49586,3.49056,3.49463,42380000.0
2009-02-02 05:30:00,3.49359,3.49547,3.49091,3.49443,33130000.0
2009-02-02 05:35:00,3.49375,3.49814,3.49015,3.49685,44380000.0
2009-02-02 05:40:00,3.49753,3.50235,3.49407,3.50145,41880000.0
2009-02-02 05:45:00,3.50191,3.50293,3.49364,3.49364,47380000.0
2009-02-02 05:50:00,3.49651,3.49855,3.48996,3.49815,51380000.0
2009-02-02 05:55:00,3.49681,3.49781,3.49195,3.49729,45130000.0
2009-02-02 06:00:00,3.49301,3.49734,3.49175,3.49198,48020000.0
2009-02-02 06:05:00,3.49543,3.49692,3.49035,3.49554,41510000.0
2009-02-02 06:10:00,3.49727,3.49758,3.49305,3.49538,50260000.0
2009-02-02 06:15:00,3.49772,3.50179,3.49261,3.50004,44750000.0
2009-02-02 06:20:00,3.50024,3.5009,3.49416,3.49866,52880000.0
2009-02-02 06:25:00,3.50156,3.50229,3.49622,3.50099,44130000.0
2009-02-02 06:30:00,3.50009,3.50169,3.49529,3.49733,58750000.0
2009-02-02 06:35:00,3.49894,3.50108,3.49563,3.49838,40500000.0
2009-02-02 06:40:00,3.50057,3.50114,3.49543,3.49596,45250000.0
2009-02-02 06:45:00,3.49978,3.50061,3.4926,3.49849,47880000.0
2009-02-02 06:50:00,3.49455,3.49909,3.49103,3.4978,47510000.0
2009-02-02 06:55:00,3.49768,3.49939,3.49295,3.49775,46010000.0
2009-02-02 07:00:00,3.49653,3.49996,3.49473,3.49973,41500000.0
2009-02-02 07:05:00,3.49614,3.50147,3.49508,3.50006,42880000.0
2009-02-02 07:10:00,3.50085,3.50252,3.49622,3.49883,42630000.0
2009-02-02 07:15:00,3.49983,3.5001,3.49441,3.49576,44260000.0
2009-02-02 07:20:00,3.4957,3.49926,3.49275,3.4934,56880000.0
2009-02-02 07:25:00,3.49997,3.50008,3.4942,3.49851,65510000.0
2009-02-02 07:30:00,3.4983,3.49837,3.49206,3.49579,44760000.0
2009-02-02 07:35:00,3.49523,3.49899,3.49299,3.49414,43900000.0
2009-02-02 07:40:00,3.49642,3.49653,3.4905,3.4955,50750000.0
2009-02-02 07:45:00,3.49145,3.49738,3.49145,3.49333,42000000.0
2009-02-02 07:50:00,3.49591,3.49607,3.48735,3.49478,44630000.0
2009-02-02 07:55:00,3.49503,3.49863,3.49194,3.49502,44880000.0
2009-02-02 08:00:00,3.49689,3.49796,3.49075,3.49731,53500000.0
2009-02-02 08:05:00,3.49632,3.49912,3.49388,3.49886,42130000.0
2009-02-02 08:10:00,3.49498,3.50027,3.49307,3.49753,45130000.0
2009-02-02 08:15:00,3.4964,3.49914,3.49303,3.49914,40890000.0
2009-02-02 08:20:00,3.49978,3.50002,3.49524,3.49792,47010000.0
2009-02-02 08:25:00,3.49522,3.49823,3.49196,3.49553,44000000.0
2009-02-02 08:30:00,3.49738,3.49765,3.49075,3.49392,44750000.0
2009-02-02 08:35:00,3.49492,3.49932,3.49341,3.49684,38630000.0
2009-02-02 08:40:00,3.49617,3.49938,3.49373,3.49558,46630000.0
2009-02-02 08:45:00,3.49701,3.50151,3.49271,3.4977,50260000.0
2009-02-02 08:50:00,3.49879,3.50179,3.49593,3.50179,55000000.0
2009-02-02 08:55:00,3.5018,3.50411,3.4973,3.50031,44750000.0
2009-02-02 09:00:00,3.50189,3.50272,3.49783,3.50235,43750000.0
2009-02-02 09:05:00,3.5006,3.50391,3.49972,3.50002,45630000.0
2009-02-02 09:10:00,3.49693,3.49991,3.49356,3.49857,37130000.0
2009-02-02 09:15:00,3.50024,3.50055,3.49196,3.49985,45130000.0
2009-02-02 09:20:00,3.50025,3.50125,3.49522,3.49934,55510000.0
2009-02-02 09:25:00,3.50003,3.50337,3.49504,3.50337,64000000.0
2009-02-02 09:30:00,3.50085,3.51029,3.50024,3.50519,34890000.0
2009-02-02 09:35:00,3.50554,3.50744,3.49747,3.50393,39630000.0
2009-02-02 09:40:00,3.50242,3.50521,3.49542,3.50521,51000000.0
2009-02-02 09:45:00,3.50497,3.50497,3.49703,3.50139,42250000.0
2009-02-02 09:50:00,3.49996,3.5023,3.49478,3.49896,42130000.0
2009-02-02 09:55:00,3.49919,3.50258,3.49474,3.5009,53010000.0
2009-02-02 10:00:00,3.50185,3.50983,3.4971,3.5073,63750000.0
2009-02-02 10:05:00,3.50849,3.50849,3.49994,3.50206,51260000.0
2009-02-02 10:10:00,3.50265,3.50549,3.49786,3.50212,42500000.0
2009-02-02 10:15:00,3.49953,3.50465,3.4898,3.49202,45130000.0
2009-02-02 10:20:00,3.49369,3.49981,3.49093,3.49691,42250000.0
2009-02-02 10:25:00,3.49795,3.49861,3.47938,3.48692,46880000.0
2009-02-02 10:30:00,3.48652,3.49198,3.48389,3.48898,46880000.0
2009-02-02 10:35:00,3.49139,3.49139,3.48364,3.48478,49520000.0
2009-02-02 10:40:00,3.4866,3.4866,3.4772,3.48158,39880000.0
2009-02-02 10:45:00,3.48335,3.48393,3.45402,3.46054,48250000.0
2009-02-02 10:50:00,3.45936,3.47559,3.45693,3.46436,42380000.0
2009-02-02 10:55:00,3.46301,3.46991,3.46193,3.46947,45260000.0
2009-02-02 11:00:00,3.46866,3.46931,3.45841,3.46542,41750000.0
2009-02-02 11:05:00,3.46548,3.47097,3.46151,3.4705,49000000.0
2009-02-02 11:10:00,3.47144,3.47226,3.46125,3.46589,54880000.0
2009-02-02 11:15:00,3.46621,3.48395,3.46595,3.47693,46000000.0
2009-02-02 11:20:00,3.47499,3.48077,3.47102,3.47882,50250000.0
2009-02-02 11:25:00,3.47755,3.48426,3.47755,3.48038,44750000.0
2009-02-02 11:30:00,3.47899,3.48357,3.4759,3.48298,50010000.0
2009-02-02 11:35:00,3.48016,3.48759,3.47886,3.48394,41750000.0
2009-02-02 11:40:00,3.48237,3.49701,3.48093,3.49133,44380000.0
2009-02-02 11:45:00,3.49316,3.49523,3.48446,3.48906,42000000.0
2009-02-02 11:50:00,3.4893,3.4893,3.47794,3.47888,46380000.0
2009-02-02 11:55:00,3.48019,3.48116,3.45927,3.46477,56130000.0
2009-02-02 12:00:00,3.46587,3.4741,3.46212,3.46633,40380000.0
2009-02-02 12:05:00,3.46602,3.46988,3.46315,3.46589,39260000.0
2009-02-02 12:10:00,3.46665,3.47632,3.46075,3.47552,39260000.0
2009-02-02 12:15:00,3.47439,3.49011,3.47371,3.48872,45750000.0
2009-02-02 12:20:00,3.48835,3.49232,3.4849,3.48838,54250000.0
2009-02-02 12:25:00,3.48893,3.49333,3.48572,3.49056,46880000.0
2009-02-02 12:30:00,3.49155,3.49339,3.48645,3.49073,43260000.0
2009-02-02 12:35:00,3.48936,3.49062,3.48456,3.48874,48250000.0
2009-02-02 12:40:00,3.48403,3.49005,3.48388,3.48625,49380000.0
2009-02-02 12:45:00,3.48643,3.48656,3.47805,3.48481,41130000.0
2009-02-02 12:50:00,3.48515,3.48788,3.48056,3.48617,52260000.0
2009-02-02 12:55:00,3.48493,3.48921,3.48082,3.48313,53130000.0
2009-02-02 13:00:00,3.48642,3.48904,3.48062,3.48441,44880000.0
2009-02-02 13:05:00,3.48208,3.48515,3.47441,3.47887,40630000.0
2009-02-02 13:10:00,3.47897,3.48014,3.47055,3.4737,47630000.0
2009-02-02 13:15:00,3.47437,3.48196,3.46924,3.48104,39500000.0
2009-02-02 13:20:00,3.47714,3.48177,3.474,3.47784,54500000.0
2009-02-02 13:25:00,3.47684,3.48062,3.47354,3.47637,51000000.0
2009-02-02 13:30:00,3.47558,3.48031,3.4737,3.47728,47880000.0
2009-02-02 13:35:00,3.47743,3.47992,3.46738,3.47063,45380000.0
2009-02-02 13:40:00,3.47233,3.47341,3.46481,3.46753,54000000.0
2009-02-02 13:45:00,3.47027,3.47575,3.46668,3.47575,39500000.0
2009-02-02 13:50:00,3.47399,3.4759,3.46601,3.47538,41130000.0
2009-02-02 13:55:00,3.47522,3.47551,3.46802,3.46802,41260000.0
2009-02-02 14:00:00,3.47387,3.47963,3.47129,3.4786,43630000.0
2009-02-02 14:05:00,3.47683,3.47953,3.47366,3.47603,46250000.0
2009-02-02 14:10:00,3.47597,3.47768,3.47141,3.47141,42130000.0
2009-02-02 14:15:00,3.47436,3.48058,3.47346,3.47614,42500000.0
2009-02-02 14:20:00,3.47506,3.48675,3.47506,3.48567,41760000.0
2009-02-02 14:25:00,3.48504,3.49019,3.48117,3.48833,44880000.0
2009-02-02 14:30:00,3.48935,3.48935,3.4819,3.48579,45880000.0
2009-02-02 14:35:00,3.48482,3.48879,3.48117,3.48279,44880000.0
2009-02-02 14:40:00,3.48587,3.48748,3.48068,3.48425,36760000.0
2009-02-02 14:45:00,3.48429,3.48429,3.47562,3.4819,45010000.0
2009-02-02 14:50:00,3.47913,3.48145,3.47346,3.47814,46760000.0
2009-02-02 14:55:00,3.47773,3.48433,3.4735,3.47512,51630000.0
2009-02-02 15:00:00,3.4737,3.47778,3.46922,3.47159,55890000.0
2009-02-02 15:05:00,3.47552,3.4769,3.47115,3.47546,44880000.0
2009-02-02 15:10:00,3.47538,3.47685,3.46715,3.47317,42380000.0
2009-02-02 15:15:00,3.47536,3.48246,3.47386,3.47658,46250000.0
2009-02-02 15:20:00,3.48137,3.48598,3.47586,3.48277,45270000.0
2009-02-02 15:25:00,3.48336,3.49128,3.48153,3.49066,37250000.0
2009-02-02 15:30:00,3.49274,3.49428,3.48057,3.48434,44880000.0
2009-02-02 15:35:00,3.48338,3.48523,3.47668,3.48083,48750000.0
2009-02-02 15:40:00,3.48413,3.48675,3.47736,3.48138,38130000.0
2009-02-02 15:45:00,3.48634,3.49197,3.48393,3.49033,56880000.0
2009-02-02 15:50:00,3.48889,3.49091,3.47931,3.48547,42380000.0
2009-02-02 15:55:00,3.48436,3.48525,3.47784,3.48146,41500000.0
2009-02-02 16:00:00,3.48377,3.48377,3.47513,3.4832,48750000.0
2009-02-02 16:05:00,3.48396,3.48605,3.4775,3.48526,41630000.0
2009-02-02 16:10:00,3.48422,3.49023,3.48091,3.48681,43640000.0
2009-02-02 16:15:00,3.48474,3.4874,3.48064,3.48371,45010000.0
2009-02-02 16:20:00,3.48613,3.4882,3.48085,3.48371,46750000.0
2009-02-02 16:25:00,3.48633,3.48773,3.48026,3.48347,46630000.0
2009-02-02 16:30:00,3.48351,3.48513,3.47809,3.48218,51380000.0
2009-02-02 16:35:00,3.48267,3.48384,3.47621,3.48096,46510000.0
2009-02-02 16:40:00,3.4819,3.4819,3.47352,3.47578,42750000.0
2009-02-02 16:45:00,3.47489,3.47828,3.46953,3.47467,39380000.0
2009-02-02 16:50:00,3.47334,3.48049,3.46793,3.4786,37880000.0
2009-02-02 16:55:00,3.47955,3.48217,3.47461,3.48014,47750000.0
2009-02-02 17:00:00,3.47825,3.48031,3.4699,3.47621,39250000.0
2009-02-02 17:05:00,3.47739,3.47888,3.46545,3.46965,47630000.0
2009-02-02 17:10:00,3.46544,3.47147,3.46437,3.4666,37880000.0
2009-02-02 17:15:00,3.4717,3.47188,3.46399,3.46544,54880000.0
2009-02-02 17:20:00,3.46693,3.47096,3.46385,3.47046,41880000.0
2009-02-02 17:25:00,3.47082,3.47812,3.46852,3.47715,43380000.0
2009-02-02 17:30:00,3.47866,3.4904,3.47607,3.48543,46510000.0
2009-02-02 17:35:00,3.48522,3.48984,3.4811,3.48507,44250000.0
2009-02-02 17:40:00,3.48457,3.49867,3.48182,3.49867,45380000.0
2009-02-02 17:45:00,3.49774,3.50996,3.4937,3.50941,52130000.0
2009-02-02 17:50:00,3.50842,3.51653,3.50284,3.50831,50250000.0
2009-02-02 17:55:00,3.50648,3.50759,3.49531,3.50073,39630000.0
2009-02-02 18:00:00,3.50155,3.50327,3.49496,3.50147,54260000.0
2009-02-02 18:05:00,3.50101,3.50705,3.49557,3.50377,46500000.0
2009-02-02 18:10:00,3.50477,3.50633,3.49252,3.50037,46130000.0
2009-02-02 18:15:00,3.50061,3.50342,3.49455,3.50214,54510000.0
2009-02-02 18:20:00,3.50138,3.50548,3.4993,3.50282,42010000.0
2009-02-02 18:25:00,3.49883,3.5034,3.4952,3.4952,34130000.0
2009-02-02 18:30:00,3.49215,3.49816,3.48895,3.49142,56630000.0
2009-02-02 18:35:00,3.49399,3.50124,3.4895,3.49794,50380000.0
2009-02-02 18:40:00,3.49735,3.50015,3.49299,3.49759,51130000.0
2009-02-02 18:45:00,3.49583,3.49972,3.49312,3.49446,49000000.0
2009-02-02 18:50:00,3.49529,3.49752,3.49016,3.49287,45130000.0
2009-02-02 18:55:00,3.49291,3.49971,3.49042,3.49971,45010000.0
2009-02-02 19:00:00,3.49875,3.50049,3.49065,3.49684,41880000.0
2009-02-02 19:05:00,3.49676,3.49948,3.48768,3.48824,45250000.0
2009-02-02 19:10:00,3.49067,3.49143,3.48642,3.4882,44630000.0
2009-02-02 19:15:00,3.48467,3.49002,3.48305,3.4837,57880000.0
2009-02-02 19:20:00,3.48827,3.48921,3.48226,3.48736,41880000.0
2009-02-02 19:25:00,3.48295,3.48509,3.47749,3.4821,39630000.0
2009-02-02 19:30:00,3.48071,3.48181,3.46654,3.46999,52380000.0
2009-02-02 19:35:00,3.46866,3.47297,3.4636,3.46762,37000000.0
2009-02-02 19:40:00,3.46625,3.47289,3.46408,3.46821,47750000.0
2009-02-02 19:45:00,3.46887,3.46902,3.46292,3.46609,36880000.0
2009-02-02 19:50:00,3.46915,3.473,3.46429,3.47263,42500000.0
2009-02-02 19:55:00,3.47091,3.47799,3.46842,3.47799,52390000.0
2009-02-02 20:00:00,3.47786,3.47796,3.47166,3.47269,42880000.0
2009-02-02 20:05:00,3.47267,3.47698,3.46982,3.47586,47880000.0
2009-02-02 20:10:00,3.47379,3.48273,3.47244,3.47925,38510000.0
2009-02-02 20:15:00,3.47729,3.48038,3.47263,3.48,45380000.0
2009-02-02 20:20:00,3.4764,3.48152,3.47445,3.47677,48760000.0
2009-02-02 20:25:00,3.47779,3.48107,3.47222,3.48022,54390000.0
2009-02-02 20:30:00,3.47777,3.4808,3.47349,3.47875,55000000.0
2009-02-02 20:35:00,3.4782,3.47918,3.47043,3.47043,48770000.0
2009-02-02 20:40:00,3.46964,3.47489,3.46721,3.47296,54000000.0
2009-02-02 20:45:00,3.47418,3.4752,3.46854,3.47411,37260000.0
2009-02-02 20:50:00,3.47307,3.47801,3.46952,3.47452,57500000.0
2009-02-02 20:55:00,3.47585,3.48078,3.47127,3.47741,62510000.0
2009-02-02 21:00:00,3.47485,3.47971,3.47234,3.47928,42130000.0
2009-02-02 21:05:00,3.47873,3.48027,3.474,3.47749,51260000.0
2009-02-02 21:10:00,3.47414,3.47797,3.47117,3.4721,41000000.0
2009-02-02 21:15:00,3.47526,3.4777,3.47165,3.47697,41130000.0
2009-02-02 21:20:00,3.47596,3.48189,3.47058,3.48095,41880000.0
2009-02-02 21:25:00,3.48,3.48499,3.47805,3.48253,38260000.0
2009-02-02 21:30:00,3.48126,3.48855,3.4767,3.48553,39750000.0
2009-02-02 21:35:00,3.4797,3.49033,3.47733,3.48598,43750000.0
2009-02-02 21:40:00,3.4872,3.48925,3.48329,3.48716,37500000.0
2009-02-02 21:45:00,3.48623,3.49006,3.48347,3.48704,51010000.0
2009-02-02 21:50:00,3.48876,3.49076,3.4851,3.4881,36750000.0
2009-02-02 21:55:00,3.48693,3.4909,3.48346,3.48589,45500000.0
2009-02-02 22:00:00,3.48835,3.49101,3.48214,3.48673,62630000.0
2009-02-02 22:05:00,3.48641,3.48973,3.48185,3.48697,53130000.0
2009-02-02 22:10:00,3.48397,3.48993,3.48243,3.48434,63510000.0
2009-02-02 22:15:00,3.48193,3.48488,3.47771,3.48028,39500000.0
2009-02-02 22:20:00,3.48213,3.48428,3.47691,3.48163,40130000.0
2009-02-02 22:25:00,3.48235,3.48454,3.47798,3.4794,54270000.0
2009-02-02 22:30:00,3.47817,3.48299,3.47657,3.48099,49250000.0
2009-02-02 22:35:00,3.48102,3.48102,3.47349,3.47887,48880000.0
2009-02-02 22:40:00,3.48104,3.48112,3.47139,3.47853,45630000.0
2009-02-02 22:45:00,3.47767,3.48167,3.47517,3.48105,43630000.0
2009-02-02 22:50:00,3.47994,3.48212,3.47612,3.47612,44760000.0
2009-02-02 22:55:00,3.48,3.48225,3.47605,3.48159,46250000.0
2009-02-02 23:00:00,3.47809,3.48367,3.47539,3.47905,48500000.0
2009-02-02 23:05:00,3.47904,3.48086,3.47337,3.47935,39010000.0
2009-02-02 23:10:00,3.47865,3.48086,3.47619,3.47905,46380000.0
2009-02-02 23:15:00,3.47871,3.48065,3.47268,3.47983,32500000.0
2009-02-02 23:20:00,3.476,3.48097,3.4748,3.48003,39750000.0
2009-02-02 23:25:00,3.47886,3.48171,3.47495,3.47971,36000000.0
2009-02-02 23:30:00,3.47311,3.48301,3.47311,3.47943,38250000.0
2009-02-02 23:35:00,3.47922,3.4817,3.47675,3.48016,43380000.0
2009-02-02 23:40:00,3.48053,3.48248,3.47579,3.47963,39000000.0
2009-02-02 23:45:00,3.48057,3.4857,3.47686,3.48298,38000000.0
2009-02-02 23:50:00,3.48284,3.48533,3.47891,3.48447,36750000.0
2009-02-02 23:55:00,3.48321,3.48698,3.48123,3.48658,39880000.0
2009-02-03 00:00:00,3.48442,3.48766,3.48133,3.48766,46380000.0
2009-02-03 00:05:00,3.48604,3.49179,3.48362,3.48981,37750000.0
2009-02-03 00:10:00,3.48988,3.49004,3.4854,3.48676,39760000.0
2009-02-03 00:15:00,3.4872,3.48786,3.48273,3.48686,49760000.0
2009-02-03 00:20:00,3.4865,3.48835,3.48149,3.48511,49500000.0
2009-02-03 00:25:00,3.48506,3.48893,3.48224,3.48458,39380000.0
2009-02-03 00:30:00,3.48613,3.48954,3.48189,3.48818,40010000.0
2009-02-03 00:35:00,3.48858,3.48995,3.48381,3.48746,44640000.0
2009-02-03 00:40:00,3.48967,3.49246,3.48383,3.49246,43400000.0
2009-02-03 00:45:00,3.4895,3.49296,3.4868,3.49012,36270000.0
2009-02-03 00:50:00,3.49028,3.49227,3.48423,3.49155,48130000.0
2009-02-03 00:55:00,3.49022,3.49198,3.48587,3.48953,39020000.0
2009-02-03 01:00:00,3.48563,3.49209,3.48563,3.4897,40510000.0
2009-02-03 01:05:00,3.48756,3.49148,3.48587,3.49072,36010000.0
2009-02-03 01:10:00,3.48825,3.49154,3.48635,3.48914,37380000.0
2009-02-03 01:15:00,3.48964,3.4917,3.48964,3.49072,13250000.0
2009-02-03 01:20:00,3.49091,3.49294,3.48812,3.49132,46000000.0
2009-02-03 01:25:00,3.49105,3.49297,3.48685,3.48823,46140000.0
2009-02-03 01:30:00,3.48655,3.49265,3.48458,3.48618,66880000.0
2009-02-03 01:35:00,3.48766,3.48842,3.48307,3.487,31750000.0
2009-02-03 01:40:00,3.48411,3.48858,3.48411,3.48737,45010000.0
2009-02-03 01:45:00,3.48728,3.49182,3.4842,3.49136,42010000.0
2009-02-03 01:50:00,3.48905,3.49274,3.48649,3.49213,38510000.0
2009-02-03 01:55:00,3.49013,3.49288,3.48664,3.49115,30000000.0
2009-02-03 02:00:00,3.49013,3.49243,3.48665,3.48864,39880000.0
2009-02-03 02:05:00,3.49209,3.49232,3.48686,3.48756,41250000.0
2009-02-03 02:10:00,3.48999,3.49113,3.48423,3.48971,54000000.0
2009-02-03 02:15:00,3.48754,3.49082,3.47957,3.48884,62380000.0
2009-02-03 02:20:00,3.48781,3.49037,3.48408,3.48633,49760000.0
2009-02-03 02:25:00,3.48542,3.48722,3.48153,3.48676,40000000.0
2009-02-03 02:30:00,3.48522,3.48774,3.47784,3.48284,57000000.0
2009-02-03 02:35:00,3.47866,3.48544,3.47765,3.48182,41130000.0
2009-02-03 02:40:00,3.48248,3.48468,3.47721,3.48177,51760000.0
2009-02-03 02:45:00,3.48153,3.4831,3.47734,3.47977,38750000.0
2009-02-03 02:50:00,3.48062,3.48062,3.47077,3.47077,38140000.0
2009-02-03 02:55:00,3.47442,3.4782,3.47296,3.4779,50010000.0
2009-02-03 03:00:00,3.47613,3.47959,3.47298,3.47461,49380000.0
2009-02-03 03:05:00,3.47548,3.47619,3.47026,3.47353,53010000.0
2009-02-03 03:10:00,3.47159,3.47444,3.46225,3.4665,58250000.0
2009-02-03 03:15:00,3.46578,3.46936,3.46025,3.46339,46010000.0
2009-02-03 03:20:00,3.46454,3.46884,3.45962,3.46506,52380000.0
2009-02-03 03:25:00,3.46541,3.4673,3.46137,3.46517,36630000.0
2009-02-03 03:30:00,3.46627,3.47108,3.46177,3.4702,53010000.0
2009-02-03 03:35:00,3.47025,3.47237,3.46697,3.47062,39750000.0
2009-02-03 03:40:00,3.46543,3.47364,3.46543,3.4701,42390000.0
2009-02-03 03:45:00,3.47032,3.47468,3.4685,3.47317,43760000.0
2009-02-03 03:50:00,3.47057,3.47727,3.46985,3.4767,44000000.0
2009-02-03 03:55:00,3.47498,3.47701,3.47168,3.47492,39260000.0
2009-02-03 04:00:00,3.47626,3.47639,3.47084,3.47409,40500000.0
2009-02-03 04:05:00,3.4747,3.47698,3.47088,3.47586,43130000.0
2009-02-03 04:10:00,3.47089,3.4764,3.46842,3.47094,44880000.0
2009-02-03 04:15:00,3.47232,3.47232,3.46224,3.46505,48880000.0
2009-02-03 04:20:00,3.46544,3.46951,3.46329,3.46642,52630000.0
2009-02-03 04:25:00,3.46693,3.46938,3.46226,3.46506,51750000.0
2009-02-03 04:30:00,3.46396,3.46897,3.46048,3.46406,38880000.0
2009-02-03 04:35:00,3.46728,3.47064,3.46432,3.46563,44630000.0
2009-02-03 04:40:00,3.47016,3.47016,3.46383,3.46849,54640000.0
2009-02-03 04:45:00,3.46641,3.46989,3.46349,3.46771,47130000.0
2009-02-03 04:50:00,3.4684,3.47071,3.46319,3.47025,36250000.0
2009-02-03 04:55:00,3.47083,3.47184,3.46539,3.46942,46000000.0
2009-02-03 05:00:00,3.46891,3.47159,3.46578,3.46697,48250000.0
2009-02-03 05:05:00,3.47054,3.47219,3.46322,3.46594,52250000.0
2009-02-03 05:10:00,3.46663,3.47038,3.46321,3.46985,30630000.0
2009-02-03 05:15:00,3.46846,3.46968,3.46319,3.46676,41500000.0
2009-02-03 05:20:00,3.46884,3.4709,3.46494,3.47034,58250000.0
2009-02-03 05:25:00,3.46877,3.47081,3.46441,3.46959,43250000.0
2009-02-03 05:30:00,3.46851,3.46954,3.46023,3.46286,32890000.0
2009-02-03 05:35:00,3.46212,3.46501,3.458,3.46461,47020000.0
2009-02-03 05:40:00,3.46418,3.46531,3.45651,3.46038,43500000.0
2009-02-03 05:45:00,3.46199,3.46393,3.45854,3.4598,41500000.0
2009-02-03 05:50:00,3.45862,3.46101,3.45351,3.45832,50750000.0
2009-02-03 05:55:00,3.45789,3.45972,3.45127,3.45715,37640000.0
2009-02-03 06:00:00,3.45366,3.46183,3.45366,3.45715,56000000.0
2009-02-03 06:05:00,3.45925,3.46106,3.45352,3.46046,47640000.0
2009-02-03 06:10:00,3.45822,3.46715,3.45609,3.46668,40890000.0
2009-02-03 06:15:00,3.46799,3.46846,3.46235,3.46642,42380000.0
2009-02-03 06:20:00,3.46459,3.46644,3.45992,3.46471,53880000.0
2009-02-03 06:25:00,3.46506,3.46808,3.46179,3.46562,43380000.0
2009-02-03 06:30:00,3.46445,3.46561,3.45894,3.46021,48250000.0
2009-02-03 06:35:00,3.46052,3.46592,3.45944,3.46592,50000000.0
2009-02-03 06:40:00,3.46374,3.46639,3.46109,3.46176,44630000.0
2009-02-03 06:45:00,3.46537,3.46789,3.45802,3.46632,54630000.0
2009-02-03 06:50:00,3.46297,3.46813,3.46138,3.46688,44380000.0
2009-02-03 06:55:00,3.46728,3.46809,3.46185,3.46695,49000000.0
2009-02-03 07:00:00,3.46542,3.46781,3.46207,3.46628,46000000.0
2009-02-03 07:05:00,3.46151,3.46819,3.46151,3.46495,46380000.0
2009-02-03 07:10:00,3.46685,3.46716,3.45746,3.46521,49380000.0
2009-02-03 07:15:00,3.46381,3.46501,3.45743,3.45775,50880000.0
2009-02-03 07:20:00,3.45984,3.46405,3.4582,3.46035,55750000.0
2009-02-03 07:25:00,3.46532,3.47017,3.46149,3.46637,58750000.0
2009-02-03 07:30:00,3.46583,3.47424,3.46405,3.47248,52380000.0
2009-02-03 07:35:00,3.46964,3.47504,3.46964,3.47292,46130000.0
2009-02-03 07:40:00,3.47231,3.47455,3.46565,3.46867,54880000.0
2009-02-03 07:45:00,3.46738,3.4735,3.46377,3.46749,45000000.0
2009-02-03 07:50:00,3.47167,3.47774,3.46579,3.47581,43500000.0
2009-02-03 07:55:00,3.4757,3.47658,3.46934,3.46934,50500000.0
2009-02-03 08:00:00,3.47063,3.47475,3.46507,3.47186,48140000.0
2009-02-03 08:05:00,3.47024,3.47288,3.46856,3.47205,42880000.0
2009-02-03 08:10:00,3.46778,3.47656,3.46688,3.47064,49880000.0
2009-02-03 08:15:00,3.47308,3.47558,3.46863,3.47258,40250000.0
2009-02-03 08:20:00,3.47072,3.47414,3.4666,3.4704,45130000.0
2009-02-03 08:25:00,3.46902,3.47385,3.46752,3.47228,42010000.0
2009-02-03 08:30:00,3.47235,3.47545,3.46861,3.46861,41750000.0
2009-02-03 08:35:00,3.47227,3.47883,3.47013,3.4755,47000000.0
2009-02-03 08:40:00,3.4746,3.47795,3.47225,3.47591,37260000.0
2009-02-03 08:45:00,3.47707,3.4835,3.47408,3.48325,46760000.0
2009-02-03 08:50:00,3.48133,3.48782,3.48055,3.48404,46250000.0
2009-02-03 08:55:00,3.48311,3.48584,3.48094,3.48155,47250000.0
2009-02-03 09:00:00,3.48544,3.48765,3.48204,3.48553,45630000.0
2009-02-03 09:05:00,3.4857,3.48737,3.48223,3.48223,47880000.0
2009-02-03 09:10:00,3.48257,3.48591,3.47864,3.48304,38130000.0
2009-02-03 09:15:00,3.48455,3.49024,3.47738,3.48827,46880000.0
2009-02-03 09:20:00,3.48973,3.48994,3.47935,3.48656,55380000.0
2009-02-03 09:25:00,3.48597,3.48627,3.47951,3.48275,58140000.0
2009-02-03 09:30:00,3.48366,3.48543,3.48114,3.48194,41880000.0
2009-02-03 09:35:00,3.48183,3.48418,3.47673,3.48294,41270000.0
2009-02-03 09:40:00,3.48186,3.48334,3.47612,3.47948,44880000.0
2009-02-03 09:45:00,3.48002,3.48002,3.4713,3.47554,39500000.0
2009-02-03 09:50:00,3.47141,3.47386,3.46685,3.47177,42630000.0
2009-02-03 09:55:00,3.46645,3.47092,3.46177,3.46717,56760000.0
2009-02-03 10:00:00,3.46653,3.47806,3.46615,3.47715,53500000.0
2009-02-03 10:05:00,3.47861,3.48219,3.46997,3.4761,52500000.0
2009-02-03 10:10:00,3.47764,3.47867,3.47132,3.47371,39130000.0
2009-02-03 10:15:00,3.47201,3.47739,3.4665,3.47164,37630000.0
2009-02-03 10:20:00,3.47057,3.47377,3.46594,3.47096,38880000.0
2009-02-03 10:25:00,3.4702,3.47331,3.4665,3.47,41010000.0
2009-02-03 10:30:00,3.46929,3.47348,3.46494,3.46687,48760000.0
2009-02-03 10:35:00,3.46726,3.46986,3.46287,3.46527,56130000.0
2009-02-03 10:40:00,3.46806,3.46954,3.46164,3.46648,48500000.0
2009-02-03 10:45:00,3.4691,3.47002,3.4627,3.46722,51260000.0
2009-02-03 10:50:00,3.46402,3.47214,3.46389,3.47197,46250000.0
2009-02-03 10:55:00,3.47091,3.47233,3.46492,3.4708,53770000.0
2009-02-03 11:00:00,3.47138,3.47518,3.46841,3.47518,44130000.0
2009-02-03 11:05:00,3.47603,3.47864,3.47246,3.47742,49000000.0
2009-02-03 11:10:00,3.47755,3.48166,3.47476,3.47917,48000000.0
2009-02-03 11:15:00,3.48082,3.48452,3.48011,3.48135,43380000.0
2009-02-03 11:20:00,3.47993,3.48756,3.4741,3.48673,54380000.0
2009-02-03 11:25:00,3.48637,3.49281,3.4834,3.49241,48630000.0
2009-02-03 11:30:00,3.49238,3.49603,3.48974,3.49602,47380000.0
2009-02-03 11:35:00,3.49168,3.49653,3.48942,3.49134,39760000.0
2009-02-03 11:40:00,3.49166,3.50608,3.48812,3.49946,43750000.0
2009-02-03 11:45:00,3.50144,3.5107,3.49766,3.5107,45510000.0
2009-02-03 11:50:00,3.51408,3.51788,3.50912,3.51788,46750000.0
2009-02-03 11:55:00,3.51685,3.52153,3.51234,3.51734,46760000.0
2009-02-03 12:00:00,3.51768,3.53008,3.51296,3.52929,40000000.0
2009-02-03 12:05:00,3.52812,3.53652,3.52812,3.53522,45630000.0
2009-02-03 12:10:00,3.53724,3.53896,3.5319,3.53896,44630000.0
2009-02-03 12:15:00,3.5382,3.53988,3.52819,3.53034,43260000.0
2009-02-03 12:20:00,3.52834,3.53097,3.52394,3.52598,60750000.0
2009-02-03 12:25:00,3.52727,3.52917,3.51837,3.52161,43260000.0
2009-02-03 12:30:00,3.52308,3.53139,3.51859,3.53014,38880000.0
2009-02-03 12:35:00,3.52862,3.53282,3.52364,3.53196,47750000.0
2009-02-03 12:40:00,3.52963,3.53533,3.51797,3.52367,54390000.0
2009-02-03 12:45:00,3.52623,3.53196,3.52322,3.5297,47130000.0
2009-02-03 12:50:00,3.52979,3.53477,3.52663,3.53288,56130000.0
2009-02-03 12:55:00,3.52932,3.53852,3.52556,3.5371,49510000.0
2009-02-03 13:00:00,3.53837,3.54102,3.52974,3.53933,51880000.0
2009-02-03 13:05:00,3.53479,3.55118,3.53479,3.55118,38000000.0
2009-02-03 13:10:00,3.55281,3.55324,3.5407,3.54712,44000000.0
2009-02-03 13:15:00,3.54456,3.54585,3.53507,3.5395,44510000.0
2009-02-03 13:20:00,3.53435,3.53896,3.52931,3.53578,46380000.0
2009-02-03 13:25:00,3.53547,3.53936,3.52979,3.53575,48130000.0
2009-02-03 13:30:00,3.5357,3.54502,3.5357,3.54161,43750000.0
2009-02-03 13:35:00,3.54188,3.54442,3.53553,3.53945,53750000.0
2009-02-03 13:40:00,3.53779,3.54115,3.53354,3.53594,52500000.0
2009-02-03 13:45:00,3.5397,3.54863,3.53897,3.54482,50880000.0
2009-02-03 13:50:00,3.54372,3.54718,3.53826,3.53942,45250000.0
2009-02-03 13:55:00,3.54121,3.54362,3.53309,3.53309,45250000.0
2009-02-03 14:00:00,3.53894,3.54494,3.53741,3.54363,42000000.0
2009-02-03 14:05:00,3.54226,3.54621,3.53798,3.54606,40130000.0
2009-02-03 14:10:00,3.54544,3.54672,3.5378,3.53939,44250000.0
2009-02-03 14:15:00,3.54495,3.54571,3.53817,3.5388,44250000.0
2009-02-03 14:20:00,3.53741,3.54078,3.53299,3.5361,39260000.0
2009-02-03 14:25:00,3.53726,3.53726,3.52943,3.5336,46380000.0
2009-02-03 14:30:00,3.53492,3.53492,3.52247,3.52657,44630000.0
2009-02-03 14:35:00,3.52896,3.53655,3.52562,3.53453,48260000.0
2009-02-03 14:40:00,3.53512,3.53881,3.53169,3.5347,41260000.0
2009-02-03 14:45:00,3.53549,3.5372,3.52946,3.53421,47880000.0
2009-02-03 14:50:00,3.53137,3.53792,3.52915,3.53683,50630000.0
2009-02-03 14:55:00,3.53661,3.53981,3.53463,3.53681,52760000.0
2009-02-03 15:00:00,3.53693,3.53831,3.52915,3.53101,56500000.0
2009-02-03 15:05:00,3.53513,3.53513,3.52841,3.53331,45750000.0
2009-02-03 15:10:00,3.53385,3.53784,3.53017,3.53232,44000000.0
2009-02-03 15:15:00,3.53487,3.54045,3.53356,3.53468,50500000.0
2009-02-03 15:20:00,3.53881,3.54425,3.53251,3.54281,49130000.0
2009-02-03 15:25:00,3.54328,3.55223,3.53983,3.55065,44500000.0
2009-02-03 15:30:00,3.54974,3.55154,3.542,3.54532,43880000.0
2009-02-03 15:35:00,3.54516,3.54813,3.53628,3.54338,47880000.0
2009-02-03 15:40:00,3.54463,3.55133,3.53917,3.54291,38510000.0
2009-02-03 15:45:00,3.54467,3.54681,3.53134,3.53733,60000000.0
2009-02-03 15:50:00,3.53585,3.54101,3.52788,3.54042,40630000.0
2009-02-03 15:55:00,3.54369,3.55245,3.53762,3.55204,41510000.0
2009-02-03 16:00:00,3.55296,3.55903,3.54956,3.55165,48760000.0
2009-02-03 16:05:00,3.55343,3.55474,3.54776,3.55354,39750000.0
2009-02-03 16:10:00,3.55259,3.55456,3.54338,3.54819,57130000.0
2009-02-03 16:15:00,3.54518,3.55277,3.54297,3.54808,51770000.0
2009-02-03 16:20:00,3.5511,3.56426,3.5511,3.56012,44630000.0
2009-02-03 16:25:00,3.55592,3.55892,3.54542,3.54726,53130000.0
2009-02-03 16:30:00,3.54543,3.54593,3.53879,3.5418,48130000.0
2009-02-03 16:35:00,3.5439,3.5439,3.53313,3.53674,52630000.0
2009-02-03 16:40:00,3.53658,3.54109,3.53366,3.53697,45630000.0
2009-02-03 16:45:00,3.53878,3.54224,3.53579,3.54224,50500000.0
2009-02-03 16:50:00,3.54116,3.55021,3.53736,3.54621,38250000.0
2009-02-03 16:55:00,3.55067,3.55982,3.54878,3.55797,42510000.0
2009-02-03 17:00:00,3.55778,3.55778,3.54126,3.55104,38750000.0
2009-02-03 17:05:00,3.55141,3.55222,3.53353,3.53454,45390000.0
2009-02-03 17:10:00,3.53085,3.53634,3.52878,3.52878,40750000.0
2009-02-03 17:15:00,3.53281,3.54001,3.53082,3.53851,51000000.0
2009-02-03 17:20:00,3.5391,3.54323,3.53546,3.5401,43010000.0
2009-02-03 17:25:00,3.53901,3.54107,3.53446,3.53906,40500000.0
2009-02-03 17:30:00,3.53586,3.54074,3.53486,3.53725,44630000.0
2009-02-03 17:35:00,3.53616,3.54024,3.53372,3.53953,42500000.0
2009-02-03 17:40:00,3.53961,3.54668,3.53703,3.54254,46750000.0
2009-02-03 17:45:00,3.54077,3.54264,3.53464,3.54131,50140000.0
2009-02-03 17:50:00,3.54117,3.5471,3.53752,3.5471,46010000.0
2009-02-03 17:55:00,3.54658,3.54776,3.53834,3.54154,43880000.0
2009-02-03 18:00:00,3.53962,3.54027,3.52579,3.52841,56500000.0
2009-02-03 18:05:00,3.52811,3.52994,3.5234,3.5272,45380000.0
2009-02-03 18:10:00,3.5274,3.53118,3.52196,3.52301,43130000.0
2009-02-03 18:15:00,3.52197,3.52197,3.51393,3.51784,65880000.0
2009-02-03 18:20:00,3.51665,3.5259,3.51665,3.52382,50880000.0
2009-02-03 18:25:00,3.52117,3.53355,3.51756,3.53198,34510000.0
2009-02-03 18:30:00,3.53367,3.53447,3.52064,3.5234,59140000.0
2009-02-03 18:35:00,3.52788,3.53718,3.52337,3.53434,50380000.0
2009-02-03 18:40:00,3.53409,3.54029,3.53078,3.5337,45750000.0
2009-02-03 18:45:00,3.53197,3.54209,3.52826,3.54049,43640000.0
2009-02-03 18:50:00,3.5406,3.541,3.53385,3.53913,57750000.0
2009-02-03 18:55:00,3.53827,3.55187,3.53724,3.5376,44750000.0
2009-02-03 19:00:00,3.53747,3.54262,3.53218,3.53467,42250000.0
2009-02-03 19:05:00,3.53601,3.54175,3.5326,3.53758,41500000.0
2009-02-03 19:10:00,3.53872,3.5455,3.53866,3.54145,46510000.0
2009-02-03 19:15:00,3.54142,3.5541,3.54065,3.54925,61130000.0
2009-02-03 19:20:00,3.55043,3.55476,3.54575,3.55362,46130000.0
2009-02-03 19:25:00,3.5526,3.55638,3.54801,3.5557,41250000.0
2009-02-03 19:30:00,3.55606,3.55691,3.54928,3.55423,48500000.0
2009-02-03 19:35:00,3.55412,3.5652,3.55138,3.56313,45510000.0
2009-02-03 19:40:00,3.56362,3.56802,3.56156,3.56713,42260000.0
2009-02-03 19:45:00,3.56808,3.56998,3.56393,3.56574,45000000.0
2009-02-03 19:50:00,3.5681,3.56936,3.56088,3.56936,40880000.0
2009-02-03 19:55:00,3.56916,3.57401,3.56403,3.57401,60880000.0
2009-02-03 20:00:00,3.5731,3.57328,3.56743,3.57265,39630000.0
2009-02-03 20:05:00,3.57216,3.57334,3.56721,3.57166,50130000.0
2009-02-03 20:10:00,3.5698,3.57517,3.56787,3.57366,43000000.0
2009-02-03 20:15:00,3.57067,3.57328,3.56307,3.57143,53380000.0
2009-02-03 20:20:00,3.56719,3.57465,3.56686,3.5707,47390000.0
2009-02-03 20:25:00,3.57439,3.57861,3.56606,3.57722,47630000.0
2009-02-03 20:30:00,3.57669,3.57976,3.57256,3.57786,42260000.0
2009-02-03 20:35:00,3.57826,3.57952,3.57496,3.57496,43250000.0
2009-02-03 20:40:00,3.57562,3.57847,3.57226,3.57729,60130000.0
2009-02-03 20:45:00,3.5772,3.57887,3.57019,3.57829,41260000.0
2009-02-03 20:50:00,3.57756,3.58158,3.57544,3.57802,59500000.0
2009-02-03 20:55:00,3.57994,3.59665,3.57528,3.58822,50510000.0
2009-02-03 21:00:00,3.58619,3.58904,3.57629,3.58084,44760000.0
2009-02-03 21:05:00,3.58059,3.58407,3.5758,3.58185,46250000.0
2009-02-03 21:10:00,3.57725,3.58091,3.56047,3.56348,38260000.0
2009-02-03 21:15:00,3.5667,3.56861,3.55799,3.56721,46380000.0
2009-02-03 21:20:00,3.56674,3.57209,3.56259,3.56986,40510000.0
2009-02-03 21:25:00,3.57109,3.5731,3.56444,3.57034,42760000.0
2009-02-03 21:30:00,3.56916,3.56975,3.56381,3.56942,39630000.0
2009-02-03 21:35:00,3.56175,3.56849,3.55725,3.5604,44630000.0
2009-02-03 21:40:00,3.56128,3.56252,3.55349,3.56176,44630000.0
2009-02-03 21:45:00,3.56045,3.56472,3.55801,3.55801,47500000.0
2009-02-03 21:50:00,3.55755,3.56225,3.55686,3.56225,37010000.0
2009-02-03 21:55:00,3.56155,3.56284,3.5575,3.55805,43880000.0
2009-02-03 22:00:00,3.56146,3.56318,3.55592,3.55837,59770000.0
2009-02-03 22:05:00,3.55672,3.56816,3.55672,3.56397,52500000.0
2009-02-03 22:10:00,3.56066,3.56365,3.55106,3.55534,59630000.0
2009-02-03 22:15:00,3.55826,3.56017,3.55288,3.55682,42130000.0
2009-02-03 22:20:00,3.55815,3.56414,3.54779,3.55115,35750000.0
2009-02-03 22:25:00,3.55143,3.55491,3.54746,3.55233,49500000.0
2009-02-03 22:30:00,3.55291,3.55559,3.54798,3.55322,44130000.0
2009-02-03 22:35:00,3.55196,3.55592,3.54758,3.55488,47000000.0
2009-02-03 22:40:00,3.55485,3.55601,3.54951,3.55563,45500000.0
2009-02-03 22:45:00,3.55548,3.55608,3.5494,3.55441,54510000.0
2009-02-03 22:50:00,3.55701,3.55777,3.55071,3.55175,42500000.0
2009-02-03 22:55:00,3.55404,3.55824,3.55208,3.55401,52750000.0
2009-02-03 23:00:00,3.55122,3.55481,3.54784,3.55302,40000000.0
2009-02-03 23:05:00,3.55457,3.555,3.5497,3.5533,42250000.0
2009-02-03 23:10:00,3.55428,3.55578,3.55021,3.55406,47880000.0
2009-02-03 23:15:00,3.55374,3.55499,3.54916,3.55237,45630000.0
2009-02-03 23:20:00,3.54934,3.55373,3.54719,3.55227,38630000.0
2009-02-03 23:25:00,3.5523,3.55432,3.54868,3.55335,42380000.0
2009-02-03 23:30:00,3.54673,3.55505,3.54673,3.55279,39250000.0
2009-02-03 23:35:00,3.55276,3.55454,3.55012,3.554,43760000.0
2009-02-03 23:40:00,3.55221,3.56566,3.54949,3.55803,36260000.0
2009-02-03 23:45:00,3.55324,3.55712,3.54559,3.55712,44000000.0
2009-02-03 23:50:00,3.55648,3.55753,3.55123,3.5557,36250000.0
2009-02-03 23:55:00,3.55525,3.55654,3.54827,3.55327,40380000.0
2009-02-04 00:00:00,3.55357,3.55371,3.54794,3.55168,42130000.0
2009-02-04 00:05:00,3.55176,3.55412,3.54831,3.55197,38500000.0
2009-02-04 00:10:00,3.55347,3.55559,3.54991,3.55426,52380000.0
2009-02-04 00:15:00,3.55475,3.55571,3.5517,3.55494,42000000.0
2009-02-04 00:20:00,3.5551,3.56271,3.54939,3.55486,35130000.0
2009-02-04 00:25:00,3.56063,3.5628,3.54812,3.54812,44880000.0
2009-02-04 00:30:00,3.54938,3.55047,3.54318,3.54844,44500000.0
2009-02-04 00:35:00,3.55374,3.56952,3.55159,3.56747,46130000.0
2009-02-04 00:40:00,3.56297,3.57244,3.56122,3.56864,40750000.0
2009-02-04 00:45:00,3.56591,3.57223,3.56312,3.56516,34500000.0
2009-02-04 00:50:00,3.56528,3.57061,3.55969,3.57,44500000.0
2009-02-04 00:55:00,3.56142,3.56968,3.56008,3.56542,40380000.0
2009-02-04 01:00:00,3.55787,3.57131,3.5569,3.56259,36000000.0
2009-02-04 01:05:00,3.55718,3.56187,3.55718,3.55999,32000000.0
2009-02-04 01:10:00,3.55844,3.56238,3.55675,3.56112,36880000.0
2009-02-04 01:15:00,3.56258,3.56294,3.55602,3.56187,43630000.0
2009-02-04 01:20:00,3.56154,3.56154,3.55626,3.55707,33250000.0
2009-02-04 01:25:00,3.55868,3.55873,3.55203,3.55354,55140000.0
2009-02-04 01:30:00,3.55332,3.56178,3.55046,3.55698,72130000.0
2009-02-04 01:35:00,3.55654,3.56119,3.55407,3.56018,35500000.0
2009-02-04 01:40:00,3.55621,3.56364,3.55621,3.56109,47380000.0
2009-02-04 01:45:00,3.55978,3.56304,3.55761,3.56304,34250000.0
2009-02-04 01:50:00,3.56085,3.56359,3.55781,3.56242,37770000.0
2009-02-04 01:55:00,3.5627,3.56702,3.55885,3.56449,40500000.0
2009-02-04 02:00:00,3.56427,3.56731,3.56149,3.56154,42250000.0
2009-02-04 02:05:00,3.56621,3.56773,3.56059,3.56338,44250000.0
2009-02-04 02:10:00,3.56462,3.56664,3.56028,3.56659,52500000.0
2009-02-04 02:15:00,3.56709,3.56848,3.56133,3.56488,58380000.0
2009-02-04 02:20:00,3.56512,3.56678,3.55961,3.56394,48130000.0
2009-02-04 02:25:00,3.56276,3.56531,3.5578,3.56403,44760000.0
2009-02-04 02:30:00,3.56469,3.56646,3.55812,3.56419,57630000.0
2009-02-04 02:35:00,3.56084,3.56496,3.55647,3.5582,43630000.0
2009-02-04 02:40:00,3.56165,3.56333,3.55534,3.56202,51260000.0
2009-02-04 02:45:00,3.56027,3.56655,3.5582,3.56488,43000000.0
2009-02-04 02:50:00,3.56504,3.57235,3.55948,3.56928,32250000.0
2009-02-04 02:55:00,3.57321,3.574,3.56653,3.57303,52880000.0
2009-02-04 03:00:00,3.57387,3.57602,3.56909,3.57158,51130000.0
2009-02-04 03:05:00,3.57049,3.57225,3.56564,3.57026,43000000.0
2009-02-04 03:10:00,3.56749,3.57272,3.56583,3.56908,56000000.0
2009-02-04 03:15:00,3.56953,3.57146,3.56344,3.56487,48750000.0
2009-02-04 03:20:00,3.56727,3.56771,3.56112,3.56454,52380000.0
2009-02-04 03:25:00,3.56767,3.57066,3.56269,3.57066,39010000.0
2009-02-04 03:30:00,3.5695,3.57029,3.56221,3.56531,49510000.0
2009-02-04 03:35:00,3.56817,3.56988,3.56336,3.56755,38880000.0
2009-02-04 03:40:00,3.56377,3.56861,3.56248,3.56638,40380000.0
2009-02-04 03:45:00,3.5669,3.5716,3.56406,3.56906,46630000.0
2009-02-04 03:50:00,3.56699,3.57423,3.56699,3.57409,42750000.0
2009-02-04 03:55:00,3.57418,3.57462,3.56653,3.57046,40630000.0
2009-02-04 04:00:00,3.56945,3.57089,3.56287,3.56935,39250000.0
2009-02-04 04:05:00,3.57009,3.57118,3.56597,3.5683,38130000.0
2009-02-04 04:10:00,3.56398,3.56901,3.56063,3.56517,52500000.0
2009-02-04 04:15:00,3.56743,3.56754,3.5625,3.56367,49130000.0
2009-02-04 04:20:00,3.56459,3.56484,3.5571,3.55953,43630000.0
2009-02-04 04:25:00,3.56212,3.56436,3.55743,3.56034,46880000.0
2009-02-04 04:30:00,3.56073,3.56495,3.5537,3.55519,42130000.0
2009-02-04 04:35:00,3.56082,3.56099,3.55413,3.5562,38250000.0
2009-02-04 04:40:00,3.56062,3.56322,3.5556,3.56161,54380000.0
2009-02-04 04:45:00,3.56144,3.56168,3.55587,3.55957,46510000.0
2009-02-04 04:50:00,3.55938,3.5626,3.55381,3.55768,48630000.0
2009-02-04 04:55:00,3.55761,3.55897,3.55252,3.5569,37000000.0
2009-02-04 05:00:00,3.55696,3.55952,3.55309,3.55646,53750000.0
2009-02-04 05:05:00,3.55984,3.56133,3.55369,3.55861,57010000.0
2009-02-04 05:10:00,3.55939,3.56026,3.55579,3.55801,48000000.0
2009-02-04 05:15:00,3.56071,3.5612,3.55503,3.55991,42880000.0
2009-02-04 05:20:00,3.56118,3.56339,3.55603,3.56309,50880000.0
2009-02-04 05:25:00,3.56339,3.56496,3.5583,3.56263,44500000.0
2009-02-04 05:30:00,3.55942,3.56226,3.55611,3.56167,34880000.0
2009-02-04 05:35:00,3.56078,3.56406,3.55698,3.56202,46130000.0
2009-02-04 05:40:00,3.56185,3.56351,3.55492,3.56197,41000000.0
2009-02-04 05:45:00,3.56175,3.56477,3.55944,3.55944,48000000.0
2009-02-04 05:50:00,3.56294,3.5644,3.55776,3.56165,50130000.0
2009-02-04 05:55:00,3.5585,3.56157,3.55565,3.55909,40750000.0
2009-02-04 06:00:00,3.55401,3.5592,3.55336,3.55375,47630000.0
2009-02-04 06:05:00,3.55834,3.56075,3.55409,3.55884,47250000.0
2009-02-04 06:10:00,3.55943,3.56138,3.55592,3.55981,47750000.0
2009-02-04 06:15:00,3.55908,3.56467,3.5571,3.56254,53250000.0
2009-02-04 06:20:00,3.56406,3.56546,3.55832,3.56053,52380000.0
2009-02-04 06:25:00,3.56517,3.5657,3.56013,3.5646,41760000.0
2009-02-04 06:30:00,3.56445,3.56563,3.55977,3.56058,50750000.0
2009-02-04 06:35:00,3.56476,3.56538,3.55943,3.56164,48250000.0
2009-02-04 06:40:00,3.56383,3.56502,3.55981,3.5607,42630000.0
2009-02-04 06:45:00,3.56613,3.56613,3.55634,3.56241,48890000.0
2009-02-04 06:50:00,3.56187,3.56466,3.55264,3.56043,43380000.0
2009-02-04 06:55:00,3.56101,3.56185,3.5544,3.56149,49510000.0
2009-02-04 07:00:00,3.56081,3.56081,3.55444,3.55779,45750000.0
2009-02-04 07:05:00,3.55492,3.55966,3.55249,3.55808,51130000.0
2009-02-04 07:10:00,3.55663,3.55871,3.55394,3.55686,41760000.0
2009-02-04 07:15:00,3.55539,3.55835,3.55156,3.55156,41010000.0
2009-02-04 07:20:00,3.55507,3.5571,3.55088,3.55277,52750000.0
2009-02-04 07:25:00,3.55661,3.55874,3.55193,3.55655,58380000.0
2009-02-04 07:30:00,3.5584,3.55976,3.55269,3.55807,51750000.0
2009-02-04 07:35:00,3.55723,3.55963,3.55383,3.55878,44000000.0
2009-02-04 07:40:00,3.55916,3.55916,3.55257,3.55565,50500000.0
2009-02-04 07:45:00,3.55397,3.55694,3.55009,3.55301,51750000.0
2009-02-04 07:50:00,3.55539,3.55539,3.54677,3.55423,44760000.0
2009-02-04 07:55:00,3.55315,3.55586,3.54934,3.55434,47750000.0
2009-02-04 08:00:00,3.5567,3.55677,3.54638,3.54919,49380000.0
2009-02-04 08:05:00,3.55132,3.55332,3.54742,3.55128,45260000.0
2009-02-04 08:10:00,3.55008,3.55661,3.54704,3.55317,45630000.0
2009-02-04 08:15:00,3.5546,3.55578,3.5496,3.55394,43000000.0
2009-02-04 08:20:00,3.55117,3.55398,3.54699,3.55154,47140000.0
2009-02-04 08:25:00,3.55,3.55114,3.53779,3.54146,42890000.0
2009-02-04 08:30:00,3.54075,3.54135,3.53489,3.53489,50260000.0
2009-02-04 08:35:00,3.53652,3.54119,3.5186,3.5189,45000000.0
2009-02-04 08:40:00,3.51928,3.52306,3.51293,3.51676,37130000.0
2009-02-04 08:45:00,3.51916,3.52317,3.51499,3.52163,48000000.0
2009-02-04 08:50:00,3.52099,3.52385,3.51634,3.52252,55260000.0
2009-02-04 08:55:00,3.52234,3.52595,3.51847,3.52345,40250000.0
2009-02-04 09:00:00,3.5244,3.5275,3.51785,3.52308,40750000.0
2009-02-04 09:05:00,3.52017,3.54147,3.5201,3.54147,43380000.0
2009-02-04 09:10:00,3.53951,3.54291,3.53009,3.532,35630000.0
2009-02-04 09:15:00,3.53276,3.53672,3.52673,3.53585,44020000.0
2009-02-04 09:20:00,3.53553,3.53624,3.52208,3.52876,51140000.0
2009-02-04 09:25:00,3.52988,3.54281,3.52898,3.5373,51250000.0
2009-02-04 09:30:00,3.53625,3.54718,3.53423,3.54547,45250000.0
2009-02-04 09:35:00,3.5464,3.55732,3.54381,3.55601,41750000.0
2009-02-04 09:40:00,3.55624,3.57504,3.55337,3.57504,52260000.0
2009-02-04 09:45:00,3.57348,3.58378,3.56698,3.58377,34630000.0
2009-02-04 09:50:00,3.58385,3.59687,3.58167,3.59687,43630000.0
2009-02-04 09:55:00,3.59492,3.60258,3.58879,3.59915,65750000.0
2009-02-04 10:00:00,3.59801,3.59834,3.58065,3.58762,57880000.0
2009-02-04 10:05:00,3.58898,3.58898,3.57903,3.58504,55130000.0
2009-02-04 10:10:00,3.58669,3.59443,3.58328,3.59375,38250000.0
2009-02-04 10:15:00,3.59081,3.59784,3.58895,3.59784,40270000.0
2009-02-04 10:20:00,3.5957,3.60859,3.59069,3.60859,48010000.0
2009-02-04 10:25:00,3.61122,3.6175,3.59954,3.60064,47500000.0
2009-02-04 10:30:00,3.59661,3.60124,3.59103,3.59784,45890000.0
2009-02-04 10:35:00,3.59681,3.60301,3.59608,3.59733,59500000.0
2009-02-04 10:40:00,3.59805,3.59909,3.58658,3.58988,45380000.0
2009-02-04 10:45:00,3.59149,3.59341,3.58236,3.59054,49250000.0
2009-02-04 10:50:00,3.59034,3.60071,3.58962,3.59958,40130000.0
2009-02-04 10:55:00,3.59955,3.60341,3.59744,3.6016,47500000.0
2009-02-04 11:00:00,3.59924,3.60121,3.59096,3.59712,44630000.0
2009-02-04 11:05:00,3.59593,3.60014,3.58907,3.5895,52000000.0
2009-02-04 11:10:00,3.59093,3.60108,3.58756,3.5926,49500000.0
2009-02-04 11:15:00,3.5935,3.60214,3.59246,3.59908,45130000.0
2009-02-04 11:20:00,3.59917,3.60844,3.59338,3.60582,51000000.0
2009-02-04 11:25:00,3.60653,3.62368,3.60038,3.62234,50630000.0
2009-02-04 11:30:00,3.61917,3.63153,3.61697,3.63153,45630000.0
2009-02-04 11:35:00,3.62626,3.62986,3.61309,3.61309,39500000.0
2009-02-04 11:40:00,3.61453,3.6178,3.60912,3.61329,47250000.0
2009-02-04 11:45:00,3.61481,3.61511,3.60207,3.60623,44380000.0
2009-02-04 11:50:00,3.60685,3.60685,3.60005,3.60528,42630000.0
2009-02-04 11:55:00,3.60277,3.60953,3.59893,3.60897,48260000.0
2009-02-04 12:00:00,3.60904,3.61104,3.6033,3.60766,38630000.0
2009-02-04 12:05:00,3.60685,3.61202,3.60287,3.60977,45630000.0
2009-02-04 12:10:00,3.60841,3.61027,3.60038,3.61027,39260000.0
2009-02-04 12:15:00,3.60837,3.61573,3.60761,3.60937,50760000.0
2009-02-04 12:20:00,3.605,3.60937,3.59359,3.5975,51250000.0
2009-02-04 12:25:00,3.59888,3.6035,3.59706,3.59972,49010000.0
2009-02-04 12:30:00,3.60268,3.60522,3.59984,3.60262,38500000.0
2009-02-04 12:35:00,3.60248,3.6026,3.59383,3.59836,47510000.0
2009-02-04 12:40:00,3.59412,3.6094,3.59412,3.60825,49760000.0
2009-02-04 12:45:00,3.60984,3.6151,3.60398,3.61052,41510000.0
2009-02-04 12:50:00,3.60727,3.60799,3.59905,3.60411,56880000.0
2009-02-04 12:55:00,3.60237,3.60708,3.59669,3.60077,49000000.0
2009-02-04 13:00:00,3.60188,3.62042,3.60188,3.61558,46630000.0
2009-02-04 13:05:00,3.60992,3.61517,3.60588,3.61114,47500000.0
2009-02-04 13:10:00,3.61244,3.6248,3.60987,3.62227,45510000.0
2009-02-04 13:15:00,3.61992,3.62931,3.6174,3.62706,53750000.0
2009-02-04 13:20:00,3.62373,3.63082,3.62373,3.62917,55750000.0
2009-02-04 13:25:00,3.62942,3.6318,3.61557,3.61748,50380000.0
2009-02-04 13:30:00,3.61771,3.63376,3.61771,3.63216,40630000.0
2009-02-04 13:35:00,3.63214,3.63699,3.62609,3.63339,53880000.0
2009-02-04 13:40:00,3.63358,3.63473,3.62662,3.62983,50630000.0
2009-02-04 13:45:00,3.63207,3.63573,3.62631,3.63032,43380000.0
2009-02-04 13:50:00,3.62909,3.63336,3.62221,3.6255,43000000.0
2009-02-04 13:55:00,3.62625,3.6299,3.62107,3.62107,43890000.0
2009-02-04 14:00:00,3.62524,3.63713,3.62272,3.63572,39500000.0
2009-02-04 14:05:00,3.6362,3.64881,3.6362,3.6473,45760000.0
2009-02-04 14:10:00,3.64609,3.64889,3.64339,3.64339,45380000.0
2009-02-04 14:15:00,3.64477,3.64649,3.64204,3.64271,47250000.0
2009-02-04 14:20:00,3.64078,3.64707,3.63999,3.64423,47500000.0
2009-02-04 14:25:00,3.6432,3.64548,3.62969,3.64032,46770000.0
2009-02-04 14:30:00,3.64214,3.64677,3.63859,3.63859,52260000.0
2009-02-04 14:35:00,3.63806,3.63915,3.62927,3.62982,45130000.0
2009-02-04 14:40:00,3.63101,3.63301,3.62423,3.62775,39500000.0
2009-02-04 14:45:00,3.629,3.63353,3.62588,3.62797,45640000.0
2009-02-04 14:50:00,3.6265,3.62979,3.62258,3.6293,45750000.0
2009-02-04 14:55:00,3.62622,3.63084,3.62288,3.62958,52880000.0
2009-02-04 15:00:00,3.62972,3.63287,3.62529,3.62779,54750000.0
2009-02-04 15:05:00,3.63101,3.6353,3.62759,3.63309,36640000.0
2009-02-04 15:10:00,3.63289,3.64337,3.63019,3.64021,48630000.0
2009-02-04 15:15:00,3.63982,3.6459,3.63849,3.63849,44000000.0
2009-02-04 15:20:00,3.64283,3.64359,3.62656,3.63051,42500000.0
2009-02-04 15:25:00,3.63103,3.63103,3.62234,3.62559,47250000.0
2009-02-04 15:30:00,3.62585,3.6293,3.62375,3.62638,38630000.0
2009-02-04 15:35:00,3.6242,3.62763,3.61988,3.62321,44500000.0
2009-02-04 15:40:00,3.62539,3.62976,3.62057,3.62639,40380000.0
2009-02-04 15:45:00,3.62959,3.63017,3.62256,3.62885,53880000.0
2009-02-04 15:50:00,3.62977,3.63247,3.61722,3.62271,53750000.0
2009-02-04 15:55:00,3.62316,3.62316,3.61448,3.61956,44250000.0
2009-02-04 16:00:00,3.61848,3.62023,3.60898,3.61228,41510000.0
2009-02-04 16:05:00,3.61305,3.61543,3.6082,3.61436,37250000.0
2009-02-04 16:10:00,3.61193,3.61487,3.60497,3.60882,48260000.0
2009-02-04 16:15:00,3.60772,3.61578,3.60612,3.61536,46000000.0
2009-02-04 16:20:00,3.61493,3.61667,3.60957,3.61365,38260000.0
2009-02-04 16:25:00,3.61289,3.61512,3.6047,3.60971,46380000.0
2009-02-04 16:30:00,3.61257,3.61413,3.60387,3.61343,47880000.0
2009-02-04 16:35:00,3.61614,3.61942,3.60764,3.61361,49880000.0
2009-02-04 16:40:00,3.61126,3.61297,3.58687,3.60257,40510000.0
2009-02-04 16:45:00,3.60343,3.60375,3.59319,3.60289,39880000.0
2009-02-04 16:50:00,3.60168,3.60168,3.58899,3.59054,42380000.0
2009-02-04 16:55:00,3.59177,3.59304,3.58509,3.59117,45760000.0
2009-02-04 17:00:00,3.59118,3.59118,3.57627,3.57916,43000000.0
2009-02-04 17:05:00,3.5789,3.58495,3.57698,3.58454,54510000.0
2009-02-04 17:10:00,3.58005,3.58576,3.57212,3.57586,39630000.0
2009-02-04 17:15:00,3.57847,3.57904,3.57084,3.57767,46760000.0
2009-02-04 17:20:00,3.57881,3.58668,3.57423,3.58668,46000000.0
2009-02-04 17:25:00,3.58579,3.59004,3.58376,3.58888,39010000.0
2009-02-04 17:30:00,3.5898,3.59402,3.5845,3.59196,46130000.0
2009-02-04 17:35:00,3.59042,3.60509,3.59042,3.60307,36750000.0
2009-02-04 17:40:00,3.60396,3.60671,3.6022,3.60537,48750000.0
2009-02-04 17:45:00,3.60557,3.60572,3.59987,3.60418,45010000.0
2009-02-04 17:50:00,3.60315,3.60827,3.60017,3.60575,53260000.0
2009-02-04 17:55:00,3.6044,3.60851,3.60143,3.60749,38750000.0
2009-02-04 18:00:00,3.60737,3.61066,3.60393,3.61064,52380000.0
2009-02-04 18:05:00,3.60937,3.62026,3.60664,3.61797,51010000.0
2009-02-04 18:10:00,3.61761,3.6244,3.61438,3.61766,41260000.0
2009-02-04 18:15:00,3.61838,3.62306,3.61495,3.61967,59140000.0
2009-02-04 18:20:00,3.61835,3.62272,3.61477,3.61932,44130000.0
2009-02-04 18:25:00,3.61733,3.6222,3.61399,3.61916,34750000.0
2009-02-04 18:30:00,3.61902,3.6221,3.60467,3.60724,60390000.0
2009-02-04 18:35:00,3.61205,3.61865,3.60777,3.61494,49010000.0
2009-02-04 18:40:00,3.61614,3.61869,3.61018,3.61724,53760000.0
2009-02-04 18:45:00,3.61767,3.62268,3.6128,3.61832,53630000.0
2009-02-04 18:50:00,3.61833,3.61903,3.61327,3.61401,49000000.0
2009-02-04 18:55:00,3.61196,3.61458,3.60709,3.61319,47130000.0
2009-02-04 19:00:00,3.61295,3.61419,3.6053,3.61004,45250000.0
2009-02-04 19:05:00,3.61121,3.61721,3.60626,3.61705,47130000.0
2009-02-04 19:10:00,3.61621,3.61874,3.61378,3.61458,45500000.0
2009-02-04 19:15:00,3.61264,3.61695,3.60519,3.6096,60510000.0
2009-02-04 19:20:00,3.61329,3.61653,3.60909,3.61594,46130000.0
2009-02-04 19:25:00,3.61616,3.61618,3.60893,3.61337,44750000.0
2009-02-04 19:30:00,3.61335,3.61622,3.61037,3.61365,56880000.0
2009-02-04 19:35:00,3.61623,3.61702,3.61197,3.61511,39880000.0
2009-02-04 19:40:00,3.61299,3.61693,3.61146,3.61559,37130000.0
2009-02-04 19:45:00,3.61723,3.62229,3.61439,3.61846,38880000.0
2009-02-04 19:50:00,3.61921,3.62053,3.60931,3.61941,47130000.0
2009-02-04 19:55:00,3.61881,3.62305,3.61546,3.62005,54880000.0
2009-02-04 20:00:00,3.62267,3.62326,3.61698,3.62123,43630000.0
2009-02-04 20:05:00,3.62103,3.62366,3.61668,3.62235,50130000.0
2009-02-04 20:10:00,3.6192,3.62275,3.61538,3.61811,46380000.0
2009-02-04 20:15:00,3.61883,3.62092,3.613,3.62092,40380000.0
2009-02-04 20:20:00,3.61834,3.62194,3.61475,3.61671,50140000.0
2009-02-04 20:25:00,3.61897,3.62048,3.61429,3.61728,48760000.0
2009-02-04 20:30:00,3.61526,3.6174,3.60995,3.61379,45500000.0
2009-02-04 20:35:00,3.6157,3.61976,3.61146,3.61428,45510000.0
2009-02-04 20:40:00,3.6192,3.62136,3.61361,3.61612,63000000.0
2009-02-04 20:45:00,3.61819,3.62242,3.61203,3.62174,38380000.0
2009-02-04 20:50:00,3.62086,3.62274,3.61353,3.61879,49250000.0
2009-02-04 20:55:00,3.62018,3.62478,3.61503,3.62088,60510000.0
2009-02-04 21:00:00,3.6212,3.62422,3.61819,3.62223,41000000.0
2009-02-04 21:05:00,3.62253,3.62753,3.62047,3.62657,52500000.0
2009-02-04 21:10:00,3.62239,3.62835,3.62022,3.62022,33880000.0
2009-02-04 21:15:00,3.62465,3.62508,3.61904,3.62427,39250000.0
2009-02-04 21:20:00,3.62456,3.62973,3.62102,3.62711,47750000.0
2009-02-04 21:25:00,3.62659,3.62972,3.62092,3.62745,35510000.0
2009-02-04 21:30:00,3.62556,3.62843,3.6211,3.62689,40890000.0
2009-02-04 21:35:00,3.62062,3.62761,3.62045,3.62057,45010000.0
2009-02-04 21:40:00,3.62158,3.62411,3.61711,3.62387,35380000.0
2009-02-04 21:45:00,3.62291,3.62373,3.6177,3.6177,45380000.0
2009-02-04 21:50:00,3.61865,3.6232,3.61635,3.62166,34510000.0
2009-02-04 21:55:00,3.62338,3.62431,3.61651,3.61651,53500000.0
2009-02-04 22:00:00,3.61981,3.62286,3.61325,3.62042,50630000.0
2009-02-04 22:05:00,3.61632,3.62009,3.61263,3.61754,65000000.0
2009-02-04 22:10:00,3.61349,3.62433,3.61349,3.62288,66880000.0
2009-02-04 22:15:00,3.62096,3.62367,3.61742,3.61987,51750000.0
2009-02-04 22:20:00,3.62079,3.62454,3.61665,3.62056,37380000.0
2009-02-04 22:25:00,3.62138,3.62257,3.6165,3.61945,54130000.0
2009-02-04 22:30:00,3.61929,3.62249,3.61691,3.62062,42880000.0
2009-02-04 22:35:00,3.61998,3.62307,3.61493,3.62307,42760000.0
2009-02-04 22:40:00,3.62152,3.6232,3.61602,3.62204,46510000.0
2009-02-04 22:45:00,3.62141,3.62436,3.61676,3.62389,44140000.0
2009-02-04 22:50:00,3.62241,3.62433,3.61798,3.61935,37000000.0
2009-02-04 22:55:00,3.61963,3.62504,3.61963,3.62252,41640000.0
2009-02-04 23:00:00,3.62164,3.62632,3.61853,3.62424,37010000.0
2009-02-04 23:05:00,3.62331,3.626,3.62005,3.62518,40130000.0
2009-02-04 23:10:00,3.62411,3.62906,3.62131,3.62765,50250000.0
2009-02-04 23:15:00,3.62567,3.63039,3.62345,3.62879,49500000.0
2009-02-04 23:20:00,3.62639,3.63028,3.62357,3.62728,36380000.0
2009-02-04 23:25:00,3.62624,3.62829,3.62233,3.62734,40130000.0
2009-02-04 23:30:00,3.622,3.62839,3.622,3.62471,46000000.0
2009-02-04 23:35:00,3.62641,3.62724,3.62222,3.62598,41250000.0
2009-02-04 23:40:00,3.62468,3.6271,3.62041,3.62566,35630000.0
2009-02-04 23:45:00,3.62615,3.62625,3.61901,3.62557,38380000.0
2009-02-04 23:50:00,3.62334,3.62848,3.62015,3.62573,42760000.0
2009-02-04 23:55:00,3.6243,3.62745,3.62194,3.62516,38130000.0
2009-02-05 00:00:00,3.62512,3.6264,3.61674,3.62103,40630000.0
2009-02-05 00:05:00,3.62055,3.62089,3.61552,3.6201,34760000.0
2009-02-05 00:10:00,3.61967,3.62347,3.61734,3.62214,52510000.0
2009-02-05 00:15:00,3.62108,3.62285,3.61862,3.62278,43500000.0
2009-02-05 00:20:00,3.62253,3.62289,3.61518,3.6185,39630000.0
2009-02-05 00:25:00,3.61777,3.62156,3.61546,3.61771,46520000.0
2009-02-05 00:30:00,3.61884,3.6211,3.61527,3.6201,49250000.0
2009-02-05 00:35:00,3.61953,3.62265,3.61544,3.62069,42140000.0
2009-02-05 00:40:00,3.6209,3.62272,3.61705,3.62272,46130000.0
2009-02-05 00:45:00,3.61885,3.62318,3.61342,3.61849,38880000.0
2009-02-05 00:50:00,3.61641,3.62476,3.61469,3.62476,47380000.0
2009-02-05 00:55:00,3.62387,3.62611,3.61756,3.62265,41380000.0
2009-02-05 01:00:00,3.61479,3.62316,3.61479,3.6223,37250000.0
2009-02-05 01:05:00,3.62042,3.62368,3.61748,3.62,40250000.0
2009-02-05 01:10:00,3.62152,3.62249,3.61671,3.62184,46380000.0
2009-02-05 01:15:00,3.62044,3.62154,3.614,3.62094,41130000.0
2009-02-05 01:20:00,3.6185,3.62103,3.61421,3.61945,40760000.0
2009-02-05 01:25:00,3.61934,3.61984,3.61362,3.61397,55380000.0
2009-02-05 01:30:00,3.6155,3.62033,3.61195,3.61636,64760000.0
2009-02-05 01:35:00,3.6177,3.61907,3.61395,3.61618,36000000.0
2009-02-05 01:40:00,3.61587,3.62072,3.61305,3.6198,41130000.0
2009-02-05 01:45:00,3.61919,3.62005,3.61307,3.61479,43630000.0
2009-02-05 01:50:00,3.61532,3.61898,3.61046,3.61847,39750000.0
2009-02-05 01:55:00,3.6162,3.61807,3.61117,3.61728,35250000.0
2009-02-05 02:00:00,3.61681,3.61722,3.61194,3.61484,45250000.0
2009-02-05 02:05:00,3.61748,3.61906,3.61305,3.61622,38500000.0
2009-02-05 02:10:00,3.61851,3.62201,3.61403,3.62194,50750000.0
2009-02-05 02:15:00,3.62332,3.62562,3.61569,3.62346,52380000.0
2009-02-05 02:20:00,3.62283,3.62646,3.61678,3.62602,53000000.0
2009-02-05 02:25:00,3.62146,3.62735,3.61987,3.62515,40630000.0
2009-02-05 02:30:00,3.62275,3.62672,3.61877,3.6236,57020000.0
2009-02-05 02:35:00,3.61869,3.62461,3.61588,3.62401,41380000.0
2009-02-05 02:40:00,3.62385,3.62596,3.62015,3.62236,47880000.0
2009-02-05 02:45:00,3.62322,3.62427,3.61576,3.62216,49880000.0
2009-02-05 02:50:00,3.62519,3.62829,3.62161,3.6263,36000000.0
2009-02-05 02:55:00,3.62696,3.62913,3.62157,3.62913,51880000.0
2009-02-05 03:00:00,3.62826,3.63234,3.62417,3.62747,45000000.0
2009-02-05 03:05:00,3.62966,3.6297,3.62069,3.6246,46390000.0
2009-02-05 03:10:00,3.62221,3.62664,3.61908,3.6229,52250000.0
2009-02-05 03:15:00,3.62318,3.62372,3.6169,3.61769,45880000.0
2009-02-05 03:20:00,3.62401,3.62426,3.61558,3.61984,54750000.0
2009-02-05 03:25:00,3.62407,3.62474,3.61827,3.62474,34380000.0
2009-02-05 03:30:00,3.6243,3.62437,3.61687,3.62064,43630000.0
2009-02-05 03:35:00,3.62209,3.62276,3.61766,3.61937,45630000.0
2009-02-05 03:40:00,3.6177,3.62243,3.6166,3.61953,45250000.0
2009-02-05 03:45:00,3.61964,3.62252,3.61709,3.61959,39380000.0
2009-02-05 03:50:00,3.61674,3.62135,3.61301,3.6173,41500000.0
2009-02-05 03:55:00,3.62115,3.62269,3.61563,3.62208,40640000.0
2009-02-05 04:00:00,3.62115,3.62298,3.61663,3.6196,41000000.0
2009-02-05 04:05:00,3.62191,3.6235,3.61655,3.61971,43010000.0
2009-02-05 04:10:00,3.61758,3.62356,3.61758,3.62312,47130000.0
2009-02-05 04:15:00,3.6209,3.62334,3.61687,3.62092,50010000.0
2009-02-05 04:20:00,3.62187,3.62365,3.61742,3.62019,48380000.0
2009-02-05 04:25:00,3.62262,3.62576,3.6187,3.6247,40250000.0
2009-02-05 04:30:00,3.62318,3.62636,3.61821,3.6215,40130000.0
2009-02-05 04:35:00,3.62475,3.62707,3.62063,3.62265,38130000.0
2009-02-05 04:40:00,3.62299,3.62721,3.61932,3.62336,55510000.0
2009-02-05 04:45:00,3.6255,3.62612,3.61955,3.62463,41770000.0
2009-02-05 04:50:00,3.62438,3.62515,3.61908,3.62428,40000000.0
2009-02-05 04:55:00,3.62426,3.62621,3.61879,3.62621,43760000.0
2009-02-05 05:00:00,3.6241,3.62605,3.62005,3.62395,43380000.0
2009-02-05 05:05:00,3.62599,3.62717,3.61982,3.62484,52880000.0
2009-02-05 05:10:00,3.62491,3.62685,3.61954,3.62342,46000000.0
2009-02-05 05:15:00,3.62494,3.62716,3.62022,3.62614,43640000.0
2009-02-05 05:20:00,3.62478,3.62675,3.6208,3.62253,51630000.0
2009-02-05 05:25:00,3.6223,3.6271,3.62046,3.62601,47130000.0
2009-02-05 05:30:00,3.62441,3.62673,3.62095,3.62378,43750000.0
2009-02-05 05:35:00,3.62308,3.62389,3.61798,3.62211,46380000.0
2009-02-05 05:40:00,3.62287,3.62543,3.61764,3.62313,38630000.0
2009-02-05 05:45:00,3.62201,3.62299,3.61853,3.61853,42250000.0
2009-02-05 05:50:00,3.62021,3.62329,3.61584,3.62315,54260000.0
2009-02-05 05:55:00,3.6209,3.6241,3.61778,3.62269,33010000.0
2009-02-05 06:00:00,3.62122,3.62608,3.61975,3.61986,45000000.0
2009-02-05 06:05:00,3.62349,3.62549,3.6191,3.62436,43750000.0
2009-02-05 06:10:00,3.62431,3.62487,3.62019,3.6247,44380000.0
2009-02-05 06:15:00,3.62413,3.62413,3.61815,3.62299,45520000.0
2009-02-05 06:20:00,3.62,3.62302,3.61523,3.61672,47010000.0
2009-02-05 06:25:00,3.61901,3.62138,3.61548,3.62024,42500000.0
2009-02-05 06:30:00,3.61855,3.62119,3.6155,3.61916,46000000.0
2009-02-05 06:35:00,3.61894,3.62299,3.6175,3.62271,46130000.0
2009-02-05 06:40:00,3.62262,3.62406,3.61896,3.6205,56000000.0
2009-02-05 06:45:00,3.62424,3.62493,3.61768,3.62485,44000000.0
2009-02-05 06:50:00,3.62383,3.62557,3.61779,3.62397,42010000.0
2009-02-05 06:55:00,3.6227,3.62485,3.61885,3.62394,45380000.0
2009-02-05 07:00:00,3.62329,3.62518,3.61857,3.62288,45250000.0
2009-02-05 07:05:00,3.62157,3.62653,3.61939,3.62231,53130000.0
2009-02-05 07:10:00,3.62249,3.62404,3.61854,3.62236,49510000.0
2009-02-05 07:15:00,3.62217,3.62587,3.61927,3.62217,44760000.0
2009-02-05 07:20:00,3.62267,3.62745,3.62019,3.62288,48130000.0
2009-02-05 07:25:00,3.62804,3.62878,3.62268,3.62517,66630000.0
2009-02-05 07:30:00,3.62489,3.63064,3.62287,3.62786,50380000.0
2009-02-05 07:35:00,3.62687,3.63057,3.62445,3.62871,45130000.0
2009-02-05 07:40:00,3.62804,3.63068,3.62241,3.62674,55750000.0
2009-02-05 07:45:00,3.62259,3.62812,3.622,3.62507,43500000.0
2009-02-05 07:50:00,3.62781,3.62784,3.62169,3.62588,45250000.0
2009-02-05 07:55:00,3.62526,3.62672,3.62168,3.62309,47380000.0
2009-02-05 08:00:00,3.624,3.62676,3.61874,3.62361,49000000.0
2009-02-05 08:05:00,3.62405,3.6261,3.62138,3.62485,45500000.0
2009-02-05 08:10:00,3.61975,3.62597,3.61849,3.62466,47630000.0
2009-02-05 08:15:00,3.62576,3.62917,3.62174,3.62838,42630000.0
2009-02-05 08:20:00,3.62616,3.62959,3.62361,3.62881,51510000.0
2009-02-05 08:25:00,3.62719,3.63077,3.62546,3.62971,45380000.0
2009-02-05 08:30:00,3.62928,3.62945,3.6227,3.62584,39130000.0
2009-02-05 08:35:00,3.62895,3.62951,3.6245,3.62681,37750000.0
2009-02-05 08:40:00,3.6248,3.63117,3.62467,3.62669,40500000.0
2009-02-05 08:45:00,3.62901,3.63031,3.62238,3.62869,48010000.0
2009-02-05 08:50:00,3.6277,3.6296,3.62218,3.62659,46380000.0
2009-02-05 08:55:00,3.62783,3.63007,3.62362,3.6279,49510000.0
2009-02-05 09:00:00,3.62883,3.63243,3.62387,3.62989,49500000.0
2009-02-05 09:05:00,3.62684,3.63489,3.62684,3.6329,48260000.0
2009-02-05 09:10:00,3.63175,3.64059,3.62276,3.6302,36750000.0
2009-02-05 09:15:00,3.62858,3.64183,3.62681,3.63786,41630000.0
2009-02-05 09:20:00,3.64078,3.64078,3.63049,3.63412,51250000.0
2009-02-05 09:25:00,3.63261,3.63575,3.61831,3.62439,56770000.0
2009-02-05 09:30:00,3.61855,3.6246,3.61511,3.62193,38250000.0
2009-02-05 09:35:00,3.62362,3.62362,3.6095,3.61326,45750000.0
2009-02-05 09:40:00,3.6142,3.62763,3.61246,3.61966,44020000.0
2009-02-05 09:45:00,3.61963,3.62509,3.61677,3.6229,38250000.0
2009-02-05 09:50:00,3.62019,3.62352,3.61662,3.62053,42130000.0
2009-02-05 09:55:00,3.61922,3.62845,3.61565,3.62434,55500000.0
2009-02-05 10:00:00,3.62409,3.63205,3.62092,3.62872,54880000.0
2009-02-05 10:05:00,3.6289,3.63492,3.62203,3.63236,57880000.0
2009-02-05 10:10:00,3.63465,3.63821,3.62949,3.63515,42000000.0
2009-02-05 10:15:00,3.63139,3.63888,3.63139,3.6366,42000000.0
2009-02-05 10:20:00,3.63344,3.63385,3.62592,3.62813,39510000.0
2009-02-05 10:25:00,3.62979,3.63227,3.62485,3.62619,42260000.0
2009-02-05 10:30:00,3.62427,3.6268,3.61465,3.62085,51880000.0
2009-02-05 10:35:00,3.62086,3.62545,3.61601,3.62366,52250000.0
2009-02-05 10:40:00,3.62374,3.62374,3.61089,3.61492,47380000.0
2009-02-05 10:45:00,3.61718,3.61719,3.60905,3.60999,44250000.0
2009-02-05 10:50:00,3.60923,3.61186,3.60514,3.6074,49750000.0
2009-02-05 10:55:00,3.61169,3.61312,3.60561,3.60925,47630000.0
2009-02-05 11:00:00,3.60943,3.61377,3.60568,3.61188,47500000.0
2009-02-05 11:05:00,3.61158,3.6177,3.60593,3.61474,43880000.0
2009-02-05 11:10:00,3.61596,3.61671,3.60221,3.60294,47250000.0
2009-02-05 11:15:00,3.60417,3.6067,3.59854,3.60192,47130000.0
2009-02-05 11:20:00,3.60065,3.60828,3.59696,3.60813,49390000.0
2009-02-05 11:25:00,3.60884,3.61033,3.60194,3.60646,44130000.0
2009-02-05 11:30:00,3.60875,3.6092,3.59783,3.60342,53000000.0
2009-02-05 11:35:00,3.59984,3.6051,3.59706,3.60373,40500000.0
2009-02-05 11:40:00,3.60259,3.6078,3.59916,3.60528,42750000.0
2009-02-05 11:45:00,3.60705,3.60938,3.60081,3.6063,46500000.0
2009-02-05 11:50:00,3.60815,3.60878,3.6013,3.60472,45010000.0
2009-02-05 11:55:00,3.60698,3.61483,3.60428,3.6135,47250000.0
2009-02-05 12:00:00,3.61329,3.61924,3.61178,3.61644,43880000.0
2009-02-05 12:05:00,3.61694,3.62353,3.61235,3.62192,44000000.0
2009-02-05 12:10:00,3.62285,3.62461,3.61549,3.62461,43380000.0
2009-02-05 12:15:00,3.6197,3.62136,3.61107,3.61355,44130000.0
2009-02-05 12:20:00,3.61181,3.61234,3.60469,3.60495,52630000.0
2009-02-05 12:25:00,3.60723,3.61349,3.60156,3.60771,53000000.0
2009-02-05 12:30:00,3.61191,3.6138,3.6015,3.60493,39250000.0
2009-02-05 12:35:00,3.60441,3.60801,3.60084,3.60801,45630000.0
2009-02-05 12:40:00,3.60304,3.60932,3.60304,3.60463,50750000.0
2009-02-05 12:45:00,3.60679,3.60965,3.6038,3.60908,40880000.0
2009-02-05 12:50:00,3.60851,3.61171,3.60301,3.61171,55510000.0
2009-02-05 12:55:00,3.61078,3.61991,3.61062,3.61386,63880000.0
2009-02-05 13:00:00,3.61487,3.62191,3.61364,3.62079,45250000.0
2009-02-05 13:05:00,3.61743,3.62213,3.61451,3.6212,42380000.0
2009-02-05 13:10:00,3.62163,3.62348,3.61354,3.61709,53500000.0
2009-02-05 13:15:00,3.61642,3.62138,3.61375,3.62044,45880000.0
2009-02-05 13:20:00,3.61801,3.62183,3.61407,3.6188,48010000.0
2009-02-05 13:25:00,3.6189,3.61949,3.60596,3.60822,50880000.0
2009-02-05 13:30:00,3.60541,3.61223,3.60292,3.60887,51250000.0
2009-02-05 13:35:00,3.60854,3.61571,3.60701,3.61091,50640000.0
2009-02-05 13:40:00,3.61307,3.61588,3.60475,3.61161,55640000.0
2009-02-05 13:45:00,3.61411,3.61764,3.61145,3.61388,45510000.0
2009-02-05 13:50:00,3.61139,3.61841,3.6102,3.61641,45500000.0
2009-02-05 13:55:00,3.61851,3.61992,3.61164,3.61398,48380000.0
2009-02-05 14:00:00,3.61741,3.61971,3.60729,3.6119,43000000.0
2009-02-05 14:05:00,3.60943,3.61826,3.60814,3.61158,38010000.0
2009-02-05 14:10:00,3.61117,3.6142,3.60648,3.61009,45130000.0
2009-02-05 14:15:00,3.61198,3.61321,3.60487,3.60975,42880000.0
2009-02-05 14:20:00,3.60951,3.61901,3.60951,3.61901,49250000.0
2009-02-05 14:25:00,3.62091,3.62091,3.61202,3.61662,39250000.0
2009-02-05 14:30:00,3.61802,3.61831,3.60973,3.61568,46750000.0
2009-02-05 14:35:00,3.61587,3.61894,3.61258,3.61326,53500000.0
2009-02-05 14:40:00,3.61249,3.61707,3.60743,3.61682,40500000.0
2009-02-05 14:45:00,3.61595,3.62462,3.61116,3.62448,51500000.0
2009-02-05 14:50:00,3.62092,3.62399,3.61291,3.61735,56380000.0
2009-02-05 14:55:00,3.61747,3.61817,3.60938,3.61623,46010000.0
2009-02-05 15:00:00,3.61745,3.62282,3.61347,3.62016,57630000.0
2009-02-05 15:05:00,3.62291,3.62404,3.61821,3.62034,41380000.0
2009-02-05 15:10:00,3.61981,3.62243,3.6133,3.6133,45510000.0
2009-02-05 15:15:00,3.6178,3.61957,3.61303,3.61416,47630000.0
2009-02-05 15:20:00,3.61924,3.61924,3.61256,3.61652,47630000.0
2009-02-05 15:25:00,3.61572,3.61836,3.60862,3.61569,40750000.0
2009-02-05 15:30:00,3.61399,3.63062,3.61399,3.63013,46380000.0
2009-02-05 15:35:00,3.62742,3.64241,3.62726,3.63312,48130000.0
2009-02-05 15:40:00,3.63504,3.63526,3.62339,3.62767,40760000.0
2009-02-05 15:45:00,3.63013,3.63832,3.62811,3.63317,50380000.0
2009-02-05 15:50:00,3.63076,3.63387,3.62488,3.63089,47390000.0
2009-02-05 15:55:00,3.63352,3.63393,3.62762,3.63098,46390000.0
2009-02-05 16:00:00,3.63085,3.63734,3.62806,3.63628,47750000.0
2009-02-05 16:05:00,3.63711,3.6378,3.63022,3.63516,36630000.0
2009-02-05 16:10:00,3.63386,3.64002,3.62945,3.63412,42880000.0
2009-02-05 16:15:00,3.63261,3.63988,3.63068,3.63313,51380000.0
2009-02-05 16:20:00,3.63414,3.63536,3.62323,3.62635,46000000.0
2009-02-05 16:25:00,3.62983,3.63332,3.62626,3.63125,49630000.0
2009-02-05 16:30:00,3.6307,3.6326,3.62325,3.63037,47760000.0
2009-02-05 16:35:00,3.63156,3.63599,3.62468,3.63487,36760000.0
2009-02-05 16:50:00,3.63969,3.64362,3.63446,3.64301,38250000.0
2009-02-05 16:55:00,3.64634,3.64634,3.63463,3.63844,43500000.0
2009-02-05 17:00:00,3.63627,3.64035,3.63234,3.63478,42880000.0
2009-02-05 17:05:00,3.63465,3.63581,3.6281,3.63196,48000000.0
2009-02-05 17:10:00,3.62852,3.63365,3.62415,3.62443,37250000.0
2009-02-05 17:15:00,3.6293,3.63216,3.62548,3.62965,56380000.0
2009-02-05 17:20:00,3.63089,3.63089,3.62314,3.62933,47010000.0
2009-02-05 17:25:00,3.6284,3.63303,3.62653,3.62808,42010000.0
2009-02-05 17:30:00,3.62706,3.62942,3.62425,3.62432,40880000.0
2009-02-05 17:35:00,3.62012,3.62633,3.62012,3.62576,40380000.0
2009-02-05 17:40:00,3.62574,3.62655,3.60989,3.61176,55130000.0
2009-02-05 17:45:00,3.61252,3.61583,3.60345,3.60792,50750000.0
2009-02-05 17:50:00,3.60596,3.60842,3.59572,3.59922,48250000.0
2009-02-05 17:55:00,3.59885,3.60058,3.58303,3.58874,45750000.0
2009-02-05 18:00:00,3.58905,3.59289,3.58401,3.5854,54130000.0
2009-02-05 18:05:00,3.58504,3.58553,3.57799,3.58418,46130000.0
2009-02-05 18:10:00,3.58532,3.5938,3.58308,3.59357,41130000.0
2009-02-05 18:15:00,3.59185,3.6035,3.58994,3.60263,60760000.0
2009-02-05 18:20:00,3.60185,3.60486,3.59332,3.59734,50760000.0
2009-02-05 18:25:00,3.5956,3.60265,3.59293,3.60265,31750000.0
2009-02-05 18:30:00,3.60172,3.60439,3.59555,3.60031,61500000.0
2009-02-05 18:35:00,3.60491,3.60601,3.59478,3.60029,43890000.0
2009-02-05 18:40:00,3.60074,3.60577,3.59646,3.60577,53500000.0
2009-02-05 18:45:00,3.60623,3.60751,3.59375,3.59826,47250000.0
2009-02-05 18:50:00,3.59892,3.59947,3.59329,3.59662,47630000.0
2009-02-05 18:55:00,3.59655,3.59961,3.58928,3.59477,41880000.0
2009-02-05 19:00:00,3.59439,3.59543,3.5769,3.58111,45130000.0
2009-02-05 19:05:00,3.58228,3.58408,3.56995,3.58408,46010000.0
2009-02-05 19:10:00,3.58035,3.58268,3.56924,3.57553,46630000.0
2009-02-05 19:15:00,3.57365,3.57844,3.57143,3.5741,59900000.0
2009-02-05 19:20:00,3.5798,3.58035,3.57218,3.57864,54000000.0
2009-02-05 19:25:00,3.57861,3.58232,3.5727,3.58134,41750000.0
2009-02-05 19:30:00,3.58095,3.58302,3.5766,3.58096,46130000.0
2009-02-05 19:35:00,3.58066,3.58596,3.57599,3.58125,43250000.0
2009-02-05 19:40:00,3.58165,3.58165,3.57289,3.5777,44000000.0
2009-02-05 19:45:00,3.57717,3.57846,3.57187,3.57359,45140000.0
2009-02-05 19:50:00,3.57669,3.58223,3.57112,3.57581,45250000.0
2009-02-05 19:55:00,3.57555,3.57718,3.56965,3.57461,66250000.0
2009-02-05 20:00:00,3.5759,3.57698,3.56978,3.57576,43890000.0
2009-02-05 20:05:00,3.57463,3.57765,3.57088,3.57592,47880000.0
2009-02-05 20:10:00,3.57474,3.57748,3.57051,3.5765,43140000.0
2009-02-05 20:15:00,3.57425,3.5828,3.57371,3.58152,43130000.0
2009-02-05 20:20:00,3.57828,3.58409,3.57688,3.58013,48250000.0
2009-02-05 20:25:00,3.58271,3.58361,3.57637,3.58037,55010000.0
2009-02-05 20:30:00,3.58086,3.58213,3.57609,3.5806,44000000.0
2009-02-05 20:35:00,3.58003,3.58261,3.57745,3.57866,43510000.0
2009-02-05 20:40:00,3.57898,3.5852,3.57678,3.58286,57500000.0
2009-02-05 20:45:00,3.5812,3.58724,3.5812,3.58362,37380000.0
2009-02-05 20:50:00,3.5841,3.58773,3.57904,3.58084,48880000.0
2009-02-05 20:55:00,3.58247,3.58606,3.57786,3.58346,55750000.0
2009-02-05 21:00:00,3.58377,3.58649,3.58214,3.58434,41010000.0
2009-02-05 21:05:00,3.58271,3.58509,3.57994,3.58324,46630000.0
2009-02-05 21:10:00,3.58183,3.58548,3.57994,3.58136,36750000.0
2009-02-05 21:15:00,3.58479,3.58644,3.57983,3.58295,49750000.0
2009-02-05 21:20:00,3.5855,3.58568,3.58031,3.58121,45880000.0
2009-02-05 21:25:00,3.58365,3.58542,3.57795,3.58206,40250000.0
2009-02-05 21:30:00,3.5784,3.584,3.57579,3.58046,34750000.0
2009-02-05 21:35:00,3.57713,3.58382,3.57556,3.57828,48250000.0
2009-02-05 21:40:00,3.57919,3.58306,3.57768,3.5822,39000000.0
2009-02-05 21:45:00,3.58172,3.5892,3.58038,3.58654,40380000.0
2009-02-05 21:50:00,3.58608,3.58975,3.58423,3.58824,34500000.0
2009-02-05 21:55:00,3.58848,3.59596,3.58451,3.59217,45510000.0
2009-02-05 22:00:00,3.5968,3.59688,3.58977,3.5923,56010000.0
2009-02-05 22:05:00,3.59254,3.59894,3.5925,3.59514,70010000.0
2009-02-05 22:10:00,3.5913,3.5975,3.59011,3.59514,73750000.0
2009-02-05 22:15:00,3.5942,3.5949,3.5874,3.59266,46880000.0
2009-02-05 22:20:00,3.59554,3.59554,3.58695,3.58981,41760000.0
2009-02-05 22:25:00,3.59346,3.59416,3.58651,3.58874,45390000.0
2009-02-05 22:30:00,3.58767,3.59341,3.58579,3.58855,43010000.0
2009-02-05 22:35:00,3.59116,3.59475,3.58501,3.59387,47260000.0
2009-02-05 22:40:00,3.59403,3.59403,3.58495,3.5916,44630000.0
2009-02-05 22:45:00,3.58895,3.59381,3.58452,3.58954,43630000.0
2009-02-05 22:50:00,3.59195,3.59365,3.58827,3.58859,45630000.0
2009-02-05 22:55:00,3.59006,3.59676,3.58904,3.59676,55500000.0
2009-02-05 23:00:00,3.59318,3.59783,3.58966,3.59518,39130000.0
2009-02-05 23:05:00,3.59439,3.5973,3.58927,3.5973,40880000.0
2009-02-05 23:10:00,3.59712,3.59965,3.59304,3.5973,43750000.0
2009-02-05 23:15:00,3.5991,3.59964,3.59261,3.59865,42750000.0
2009-02-05 23:20:00,3.59456,3.59966,3.59333,3.5981,42000000.0
2009-02-05 23:25:00,3.59596,3.59974,3.59217,3.59697,33750000.0
2009-02-05 23:30:00,3.59183,3.59911,3.59183,3.59911,42130000.0
2009-02-05 23:35:00,3.59885,3.59911,3.59447,3.59804,47260000.0
2009-02-05 23:40:00,3.59593,3.59796,3.59191,3.59438,37750000.0
2009-02-05 23:45:00,3.59214,3.59523,3.5891,3.59334,41250000.0
2009-02-05 23:50:00,3.59358,3.59467,3.58894,3.5924,37750000.0
2009-02-05 23:55:00,3.59191,3.59768,3.58765,3.59632,35380000.0
2009-02-06 00:00:00,3.59711,3.59711,3.58947,3.59431,37130000.0
2009-02-06 00:05:00,3.59314,3.59629,3.5915,3.59509,43250000.0
2009-02-06 00:10:00,3.59649,3.59664,3.59072,3.59593,51250000.0
2009-02-06 00:15:00,3.59451,3.5969,3.592,3.59633,41010000.0
2009-02-06 00:20:00,3.59639,3.59733,3.59037,3.59336,43130000.0
2009-02-06 00:25:00,3.59463,3.59682,3.59036,3.59204,46010000.0
2009-02-06 00:30:00,3.59543,3.5973,3.59119,3.59597,43390000.0
2009-02-06 00:35:00,3.59718,3.59928,3.59296,3.59821,44000000.0
2009-02-06 00:40:00,3.59902,3.59902,3.59296,3.59879,42750000.0
2009-02-06 00:45:00,3.59463,3.59858,3.59395,3.5976,40380000.0
2009-02-06 00:50:00,3.59849,3.59849,3.59116,3.59786,42640000.0
2009-02-06 00:55:00,3.5963,3.59866,3.59125,3.59667,37000000.0
2009-02-06 01:00:00,3.59022,3.59737,3.59022,3.59625,41010000.0
2009-02-06 01:05:00,3.59082,3.59662,3.58993,3.59431,37000000.0
2009-02-06 01:10:00,3.59063,3.59432,3.58883,3.59262,45380000.0
2009-02-06 01:15:00,3.59254,3.59601,3.58859,3.59525,45510000.0
2009-02-06 01:20:00,3.59374,3.59604,3.59013,3.59519,39760000.0
2009-02-06 01:25:00,3.59489,3.59778,3.58945,3.59102,51380000.0
2009-02-06 01:30:00,3.58932,3.59517,3.58666,3.59244,68250000.0
2009-02-06 01:35:00,3.59291,3.59567,3.59032,3.59567,37630000.0
2009-02-06 01:40:00,3.59245,3.59516,3.59029,3.59462,48380000.0
2009-02-06 01:45:00,3.59325,3.59492,3.59054,3.59316,33130000.0
2009-02-06 01:50:00,3.59127,3.59676,3.59116,3.59669,44000000.0
2009-02-06 01:55:00,3.59532,3.59751,3.59173,3.59705,38510000.0
2009-02-06 02:00:00,3.59714,3.59748,3.59002,3.59168,40880000.0
2009-02-06 02:05:00,3.59329,3.59733,3.59119,3.59348,37510000.0
2009-02-06 02:10:00,3.59473,3.59551,3.58592,3.59212,58010000.0
2009-02-06 02:15:00,3.59094,3.5941,3.58662,3.59258,49890000.0
2009-02-06 02:20:00,3.59256,3.59325,3.58567,3.5897,52010000.0
2009-02-06 02:25:00,3.58724,3.59443,3.58528,3.59198,42250000.0
2009-02-06 02:30:00,3.59337,3.59468,3.58468,3.58957,59380000.0
2009-02-06 02:35:00,3.58846,3.59303,3.58721,3.59011,34260000.0
2009-02-06 02:40:00,3.59066,3.59233,3.58658,3.591,49380000.0
2009-02-06 02:45:00,3.58997,3.59636,3.5862,3.59562,48140000.0
2009-02-06 02:50:00,3.59539,3.59596,3.59084,3.59308,37000000.0
2009-02-06 02:55:00,3.59242,3.59643,3.59146,3.59564,56390000.0
2009-02-06 03:00:00,3.59742,3.59777,3.58492,3.58686,52000000.0
2009-02-06 03:05:00,3.58968,3.59456,3.58436,3.58766,51510000.0
2009-02-06 03:10:00,3.58832,3.59037,3.58316,3.58446,46010000.0
2009-02-06 03:15:00,3.58698,3.59153,3.58357,3.58639,46880000.0
2009-02-06 03:20:00,3.58609,3.58698,3.58029,3.58212,41750000.0
2009-02-06 03:25:00,3.58645,3.58779,3.58197,3.58507,42130000.0
2009-02-06 03:30:00,3.58503,3.59141,3.58205,3.58923,50270000.0
2009-02-06 03:35:00,3.58885,3.59072,3.58689,3.59004,43010000.0
2009-02-06 03:40:00,3.58714,3.591,3.58547,3.58794,38380000.0
2009-02-06 03:45:00,3.58715,3.59032,3.58488,3.58859,36270000.0
2009-02-06 03:50:00,3.5871,3.5915,3.58624,3.59044,47000000.0
2009-02-06 03:55:00,3.59145,3.59145,3.58568,3.58784,44640000.0
2009-02-06 04:00:00,3.58941,3.59074,3.58368,3.58652,46130000.0
2009-02-06 04:05:00,3.59097,3.59275,3.587,3.59124,41500000.0
2009-02-06 04:10:00,3.58816,3.59233,3.58638,3.59133,45500000.0
2009-02-06 04:15:00,3.59077,3.5926,3.58824,3.59037,54390000.0
2009-02-06 04:20:00,3.59176,3.59355,3.58679,3.58957,40010000.0
2009-02-06 04:25:00,3.59021,3.59347,3.58767,3.59118,46500000.0
2009-02-06 04:30:00,3.58905,3.59237,3.58383,3.5853,45500000.0
2009-02-06 04:35:00,3.58921,3.59445,3.5866,3.58844,37250000.0
2009-02-06 04:40:00,3.58991,3.59382,3.58626,3.59329,47630000.0
2009-02-06 04:45:00,3.5916,3.59597,3.58854,3.59445,41750000.0
2009-02-06 04:50:00,3.59535,3.59649,3.5888,3.59608,36130000.0
2009-02-06 04:55:00,3.59697,3.59966,3.59405,3.59966,35750000.0
2009-02-06 05:00:00,3.59773,3.59787,3.59123,3.59602,48500000.0
2009-02-06 05:05:00,3.59661,3.59825,3.59214,3.59665,49380000.0
2009-02-06 05:10:00,3.5951,3.59698,3.58968,3.59623,44140000.0
2009-02-06 05:15:00,3.59543,3.59605,3.59082,3.59575,47500000.0
2009-02-06 05:20:00,3.59558,3.59693,3.59136,3.59268,51260000.0
2009-02-06 05:25:00,3.59492,3.59632,3.58859,3.59304,40380000.0
2009-02-06 05:30:00,3.59073,3.59486,3.58862,3.59248,40500000.0
2009-02-06 05:35:00,3.59044,3.59388,3.58777,3.59133,46380000.0
2009-02-06 05:40:00,3.59262,3.59346,3.58718,3.59309,36750000.0
2009-02-06 05:45:00,3.59308,3.59422,3.58957,3.5916,42500000.0
2009-02-06 05:50:00,3.59154,3.59314,3.58551,3.59258,42640000.0
2009-02-06 05:55:00,3.58903,3.59347,3.58734,3.5911,42000000.0
2009-02-06 06:00:00,3.58658,3.59316,3.58658,3.58887,43880000.0
2009-02-06 06:05:00,3.59064,3.59336,3.58776,3.59144,45500000.0
2009-02-06 06:10:00,3.59112,3.5938,3.58907,3.59186,42130000.0
2009-02-06 06:15:00,3.5929,3.59318,3.58773,3.59244,41880000.0
2009-02-06 06:20:00,3.59124,3.59272,3.58705,3.59027,58140000.0
2009-02-06 06:25:00,3.59322,3.59391,3.58621,3.59246,41000000.0
2009-02-06 06:30:00,3.59074,3.59401,3.58755,3.58888,54760000.0
2009-02-06 06:35:00,3.59275,3.59275,3.58652,3.59264,38630000.0
2009-02-06 06:40:00,3.59156,3.59377,3.58634,3.5881,47000000.0
2009-02-06 06:45:00,3.59273,3.59455,3.58659,3.59376,55380000.0
2009-02-06 06:50:00,3.59123,3.59339,3.58644,3.59281,52250000.0
2009-02-06 06:55:00,3.59073,3.59496,3.58655,3.59105,44880000.0
2009-02-06 07:00:00,3.59193,3.59283,3.58714,3.59194,45380000.0
2009-02-06 07:05:00,3.58678,3.59128,3.58565,3.58971,57770000.0
2009-02-06 07:10:00,3.58955,3.59243,3.58623,3.58958,46130000.0
2009-02-06 07:15:00,3.58881,3.59033,3.58345,3.58361,47250000.0
2009-02-06 07:20:00,3.58397,3.58845,3.58094,3.58189,55650000.0
2009-02-06 07:25:00,3.58678,3.5879,3.58176,3.58704,64280000.0
2009-02-06 07:30:00,3.58644,3.5898,3.58315,3.58668,56880000.0
2009-02-06 07:35:00,3.58572,3.58946,3.58399,3.5886,48890000.0
2009-02-06 07:40:00,3.58649,3.59011,3.58308,3.5876,53390000.0
2009-02-06 07:45:00,3.5822,3.58802,3.58193,3.5855,31880000.0
2009-02-06 07:50:00,3.58685,3.58807,3.57892,3.58665,37880000.0
2009-02-06 07:55:00,3.58557,3.58775,3.58158,3.58391,52650000.0
2009-02-06 08:00:00,3.58613,3.59001,3.58168,3.58615,50380000.0
2009-02-06 08:05:00,3.58602,3.59254,3.58469,3.59254,41500000.0
2009-02-06 08:10:00,3.58733,3.59531,3.58717,3.59511,48510000.0
2009-02-06 08:15:00,3.59476,3.5958,3.58827,3.59485,43380000.0
2009-02-06 08:20:00,3.59345,3.59551,3.58972,3.59462,49880000.0
2009-02-06 08:25:00,3.59389,3.59514,3.58803,3.59247,45880000.0
2009-02-06 08:30:00,3.59201,3.5944,3.58924,3.59055,53130000.0
2009-02-06 08:35:00,3.59388,3.59559,3.58913,3.59406,42760000.0
2009-02-06 08:40:00,3.59292,3.60005,3.59211,3.59681,43500000.0
2009-02-06 08:45:00,3.60015,3.60183,3.59475,3.59798,49380000.0
2009-02-06 08:50:00,3.59784,3.59784,3.59047,3.59604,44500000.0
2009-02-06 08:55:00,3.59548,3.59976,3.59308,3.59676,43760000.0
2009-02-06 09:00:00,3.59733,3.60161,3.59466,3.59849,47390000.0
2009-02-06 09:05:00,3.59515,3.60029,3.59353,3.59978,41500000.0
2009-02-06 09:10:00,3.59672,3.60627,3.59593,3.60057,37000000.0
2009-02-06 09:15:00,3.60271,3.60271,3.59264,3.59533,47250000.0
2009-02-06 09:20:00,3.59838,3.60244,3.59423,3.59984,57250000.0
2009-02-06 09:25:00,3.60278,3.60711,3.59764,3.60538,54880000.0
2009-02-06 09:30:00,3.607,3.60741,3.59676,3.60242,35260000.0
2009-02-06 09:35:00,3.60345,3.61598,3.59949,3.60411,45630000.0
2009-02-06 09:40:00,3.60316,3.6071,3.59635,3.60689,46510000.0
2009-02-06 09:45:00,3.604,3.60443,3.59227,3.59381,43250000.0
2009-02-06 09:50:00,3.59482,3.5973,3.58506,3.58646,40630000.0
2009-02-06 09:55:00,3.58612,3.58887,3.58041,3.58264,50010000.0
2009-02-06 10:00:00,3.58061,3.58427,3.57465,3.57554,53880000.0
2009-02-06 10:05:00,3.5764,3.58262,3.57413,3.58083,52630000.0
2009-02-06 10:10:00,3.58167,3.58426,3.57562,3.57721,41640000.0
2009-02-06 10:15:00,3.57684,3.58218,3.57153,3.58218,40630000.0
2009-02-06 10:20:00,3.58096,3.58137,3.56003,3.56637,43760000.0
2009-02-06 10:25:00,3.56795,3.5726,3.5589,3.5627,40000000.0
2009-02-06 10:30:00,3.56057,3.5632,3.55518,3.55933,50130000.0
2009-02-06 10:35:00,3.55935,3.56302,3.55693,3.56158,60260000.0
2009-02-06 10:40:00,3.56198,3.567,3.55842,3.56308,43760000.0
2009-02-06 10:45:00,3.56409,3.5652,3.55543,3.55738,46880000.0
2009-02-06 10:50:00,3.55672,3.56403,3.55567,3.562,44880000.0
2009-02-06 10:55:00,3.56068,3.5615,3.55381,3.55501,45130000.0
2009-02-06 11:00:00,3.55541,3.55541,3.53632,3.54858,49630000.0
2009-02-06 11:05:00,3.54739,3.5516,3.54546,3.54789,49000000.0
2009-02-06 11:10:00,3.55011,3.55429,3.54663,3.549,47250000.0
2009-02-06 11:15:00,3.54944,3.55134,3.54109,3.54525,39000000.0
2009-02-06 11:20:00,3.54306,3.54761,3.53583,3.54449,48510000.0
2009-02-06 11:25:00,3.54598,3.55055,3.54333,3.5495,49500000.0
2009-02-06 11:30:00,3.5512,3.55688,3.54777,3.55075,49000000.0
2009-02-06 11:35:00,3.54789,3.55947,3.54789,3.55761,42250000.0
2009-02-06 11:40:00,3.55575,3.56043,3.54962,3.55538,43500000.0
2009-02-06 11:45:00,3.55955,3.55955,3.54727,3.55163,47760000.0
2009-02-06 11:50:00,3.55227,3.55479,3.54626,3.55237,43750000.0
2009-02-06 11:55:00,3.55176,3.55515,3.54751,3.55233,51260000.0
2009-02-06 12:00:00,3.55125,3.55645,3.54707,3.55589,40630000.0
2009-02-06 12:05:00,3.55659,3.56101,3.55326,3.55927,42010000.0
2009-02-06 12:10:00,3.56128,3.57474,3.55343,3.57162,49500000.0
2009-02-06 12:15:00,3.5714,3.57466,3.56169,3.57082,49130000.0
2009-02-06 12:20:00,3.5701,3.57315,3.56463,3.56715,48760000.0
2009-02-06 12:25:00,3.56819,3.57031,3.563,3.56662,46010000.0
2009-02-06 12:30:00,3.56951,3.57284,3.55586,3.56287,37130000.0
2009-02-06 12:35:00,3.56585,3.56966,3.56,3.56925,49000000.0
2009-02-06 12:40:00,3.56714,3.57725,3.56714,3.57522,48880000.0
2009-02-06 12:45:00,3.57835,3.59874,3.57469,3.59525,40750000.0
2009-02-06 12:50:00,3.59535,3.59866,3.58516,3.5981,58000000.0
2009-02-06 12:55:00,3.59839,3.60248,3.59378,3.60082,49750000.0
2009-02-06 13:00:00,3.60024,3.60485,3.59509,3.60395,50260000.0
2009-02-06 13:05:00,3.60164,3.60843,3.59727,3.60093,37250000.0
2009-02-06 13:10:00,3.60187,3.6027,3.59054,3.59576,50750000.0
2009-02-06 13:15:00,3.59634,3.59964,3.59285,3.59912,50130000.0
2009-02-06 13:20:00,3.59557,3.59828,3.592,3.59543,54130000.0
2009-02-06 13:25:00,3.59609,3.59908,3.5921,3.59461,46630000.0
2009-02-06 13:30:00,3.59214,3.60818,3.59214,3.60073,48000000.0
2009-02-06 13:35:00,3.59986,3.60141,3.59492,3.59946,54130000.0
2009-02-06 13:40:00,3.59886,3.59886,3.58916,3.59143,50510000.0
2009-02-06 13:45:00,3.59392,3.59708,3.59053,3.59597,41880000.0
2009-02-06 13:50:00,3.59355,3.59718,3.58814,3.59648,45500000.0
2009-02-06 13:55:00,3.59808,3.59934,3.59159,3.59411,49130000.0
2009-02-06 14:00:00,3.59727,3.59994,3.59352,3.59913,40760000.0
2009-02-06 14:05:00,3.59702,3.59995,3.59516,3.59771,43750000.0
2009-02-06 14:10:00,3.59787,3.59831,3.5891,3.5891,46750000.0
2009-02-06 14:15:00,3.59047,3.59279,3.58185,3.58185,35000000.0
2009-02-06 14:20:00,3.58115,3.58534,3.57633,3.58138,44380000.0
2009-02-06 14:25:00,3.58121,3.58422,3.57572,3.58422,42000000.0
2009-02-06 14:30:00,3.58578,3.59135,3.57866,3.58714,48010000.0
2009-02-06 14:35:00,3.5864,3.59319,3.5843,3.5898,53010000.0
2009-02-06 14:40:00,3.59089,3.59671,3.59056,3.5952,44250000.0
2009-02-06 14:45:00,3.59571,3.59571,3.5894,3.59344,50010000.0
2009-02-06 14:50:00,3.59285,3.6116,3.58826,3.60084,55630000.0
2009-02-06 14:55:00,3.60592,3.60592,3.59385,3.59762,48130000.0
2009-02-06 15:00:00,3.5962,3.60018,3.58779,3.59093,59380000.0
2009-02-06 15:05:00,3.59207,3.59539,3.58804,3.59413,42260000.0
2009-02-06 15:10:00,3.5941,3.5941,3.58597,3.58597,46260000.0
2009-02-06 15:15:00,3.58861,3.59482,3.58544,3.58691,52130000.0
2009-02-06 15:20:00,3.59123,3.59324,3.58544,3.58996,51000000.0
2009-02-06 15:25:00,3.591,3.59236,3.5874,3.5903,45500000.0
2009-02-06 15:30:00,3.59074,3.59631,3.57466,3.58012,39250000.0
2009-02-06 15:35:00,3.57852,3.58026,3.56783,3.57543,52630000.0
2009-02-06 15:40:00,3.57796,3.59658,3.57144,3.58209,41500000.0
2009-02-06 15:45:00,3.58534,3.58765,3.58033,3.58564,49760000.0
2009-02-06 15:50:00,3.58384,3.58397,3.56678,3.57471,42880000.0
2009-02-06 15:55:00,3.57505,3.57705,3.56336,3.56576,47750000.0
2009-02-06 16:00:00,3.56568,3.56568,3.55451,3.55708,53380000.0
2009-02-06 16:05:00,3.55835,3.56002,3.55243,3.55717,49380000.0
2009-02-06 16:10:00,3.55735,3.56209,3.55363,3.55748,44750000.0
2009-02-06 16:15:00,3.55492,3.55712,3.54708,3.55109,49750000.0
2009-02-06 16:20:00,3.55248,3.55666,3.54956,3.55369,42750000.0
2009-02-06 16:25:00,3.55561,3.55597,3.54453,3.54722,44630000.0
2009-02-06 16:30:00,3.54737,3.54869,3.53978,3.54098,54000000.0
2009-02-06 16:35:00,3.54281,3.54281,3.53146,3.53628,45380000.0
2009-02-06 16:40:00,3.53564,3.53588,3.5273,3.53588,36380000.0
2009-02-06 16:45:00,3.53691,3.54334,3.53303,3.54334,36630000.0
2009-02-06 16:50:00,3.54323,3.54731,3.53828,3.5431,37630000.0
2009-02-06 16:55:00,3.54425,3.54425,3.53073,3.53619,42750000.0
2009-02-06 17:00:00,3.5353,3.53599,3.52678,3.53213,45500000.0
2009-02-06 17:05:00,3.53203,3.54328,3.52686,3.53398,44130000.0
2009-02-06 17:10:00,3.52959,3.53461,3.52197,3.52197,36880000.0
2009-02-06 17:15:00,3.52483,3.52851,3.5186,3.52142,51880000.0
2009-02-06 17:20:00,3.52375,3.53264,3.52005,3.53217,44000000.0
2009-02-06 17:25:00,3.53091,3.53223,3.52363,3.53037,40260000.0
2009-02-06 17:30:00,3.52986,3.53369,3.52364,3.53143,41380000.0
2009-02-06 17:35:00,3.53073,3.54073,3.53073,3.53785,42130000.0
2009-02-06 17:40:00,3.54145,3.54772,3.53914,3.54763,49880000.0
2009-02-06 17:45:00,3.54662,3.54662,3.53058,3.53542,49630000.0
2009-02-06 17:50:00,3.53694,3.53872,3.52981,3.53372,47130000.0
2009-02-06 17:55:00,3.53457,3.53666,3.52649,3.53593,37750000.0
2009-02-06 18:00:00,3.53625,3.53957,3.53055,3.53165,56000000.0
2009-02-06 18:05:00,3.53236,3.53347,3.52383,3.52388,43640000.0
2009-02-06 18:10:00,3.52394,3.52722,3.51852,3.52317,38380000.0
2009-02-06 18:15:00,3.52038,3.5275,3.50366,3.50981,58400000.0
2009-02-06 18:20:00,3.50948,3.51662,3.50616,3.51558,44640000.0
2009-02-06 18:25:00,3.51421,3.52771,3.51344,3.52716,40000000.0
2009-02-06 18:30:00,3.52697,3.53187,3.5217,3.52738,59250000.0
2009-02-06 18:35:00,3.53124,3.53124,3.52178,3.52434,39250000.0
2009-02-06 18:40:00,3.52327,3.52543,3.51337,3.51908,51760000.0
2009-02-06 18:45:00,3.51764,3.51909,3.51128,3.5174,41380000.0
2009-02-06 18:50:00,3.51833,3.51842,3.51218,3.51426,47500000.0
2009-02-06 18:55:00,3.51344,3.51594,3.50938,3.51432,54250000.0
2009-02-06 19:00:00,3.51454,3.52196,3.50898,3.51836,48760000.0
2009-02-06 19:05:00,3.52144,3.52164,3.51514,3.51696,44010000.0
2009-02-06 19:10:00,3.51827,3.52094,3.5143,3.51784,45750000.0
2009-02-06 19:15:00,3.51739,3.52257,3.51531,3.51696,59000000.0
2009-02-06 19:20:00,3.51905,3.52185,3.51402,3.51995,46630000.0
2009-02-06 19:25:00,3.51926,3.52183,3.51272,3.51819,46250000.0
2009-02-06 19:30:00,3.5175,3.51974,3.51249,3.51448,53250000.0
2009-02-06 19:35:00,3.51393,3.51431,3.50851,3.51275,45250000.0
2009-02-06 19:40:00,3.51234,3.51472,3.50928,3.51326,47260000.0
2009-02-06 19:45:00,3.51107,3.51564,3.50804,3.51103,35750000.0
2009-02-06 19:50:00,3.51502,3.51811,3.5099,3.51304,43750000.0
2009-02-06 19:55:00,3.51386,3.51694,3.50293,3.50877,47380000.0
2009-02-06 20:00:00,3.51107,3.51415,3.50717,3.51105,42130000.0
2009-02-06 20:05:00,3.51049,3.51283,3.49862,3.50326,52390000.0
2009-02-06 20:10:00,3.50049,3.50238,3.49619,3.50045,48880000.0
2009-02-06 20:15:00,3.50023,3.50023,3.492,3.49525,38380000.0
2009-02-06 20:20:00,3.49529,3.50144,3.49472,3.49558,45880000.0
2009-02-06 20:25:00,3.4971,3.5003,3.49423,3.49785,49500000.0
2009-02-06 20:30:00,3.49596,3.49695,3.48374,3.49068,40260000.0
2009-02-06 20:35:00,3.48851,3.49028,3.48097,3.48097,39250000.0
2009-02-06 20:40:00,3.48273,3.48606,3.47724,3.48401,55640000.0
2009-02-06 20:45:00,3.48526,3.48563,3.47281,3.47726,33500000.0
2009-02-06 20:50:00,3.47707,3.48224,3.4723,3.47739,47390000.0
2009-02-06 20:55:00,3.47752,3.48144,3.47197,3.47563,49130000.0
2009-02-06 21:00:00,3.47632,3.48417,3.47514,3.48038,41640000.0
2009-02-06 21:05:00,3.4823,3.4874,3.48088,3.48414,46500000.0
2009-02-06 21:10:00,3.4823,3.49088,3.48121,3.48295,34630000.0
2009-02-06 21:15:00,3.48802,3.48911,3.48263,3.48872,36380000.0
2009-02-06 21:20:00,3.48791,3.49178,3.48253,3.48605,42000000.0
2009-02-06 21:25:00,3.48831,3.48846,3.48161,3.4859,39130000.0
2009-02-06 21:30:00,3.48662,3.48662,3.4792,3.48248,35750000.0
2009-02-06 21:35:00,3.47772,3.48568,3.47772,3.48516,45750000.0
2009-02-06 21:40:00,3.48381,3.48627,3.47746,3.485,35500000.0
2009-02-06 21:45:00,3.48455,3.48694,3.48277,3.48352,49000000.0
2009-02-06 21:50:00,3.48265,3.48958,3.48061,3.48874,34630000.0
2009-02-06 21:55:00,3.48703,3.49058,3.48322,3.48322,42500000.0
2009-02-06 22:00:00,3.48942,3.4913,3.48436,3.49095,55510000.0
2009-02-06 22:05:00,3.48827,3.50116,3.48827,3.49936,60260000.0
2009-02-06 22:10:00,3.49453,3.50259,3.49365,3.49899,71010000.0
2009-02-06 22:15:00,3.49927,3.50099,3.49487,3.49813,46750000.0
2009-02-06 22:20:00,3.50164,3.50183,3.49409,3.4952,38500000.0
2009-02-06 22:25:00,3.49957,3.50168,3.49422,3.49665,49010000.0
2009-02-06 22:30:00,3.49674,3.49952,3.49378,3.49632,45380000.0
2009-02-06 22:35:00,3.49761,3.49956,3.49246,3.49787,43010000.0
2009-02-06 22:40:00,3.4969,3.49755,3.4907,3.49589,44390000.0
2009-02-06 22:45:00,3.49597,3.49792,3.4913,3.49643,45750000.0
2009-02-06 22:50:00,3.49863,3.49943,3.49225,3.49551,47510000.0
2009-02-06 22:55:00,3.49624,3.50021,3.49455,3.49868,54880000.0
2009-02-06 23:00:00,3.49553,3.49997,3.49376,3.49637,41880000.0
2009-02-06 23:05:00,3.49679,3.50029,3.49388,3.49811,35140000.0
2009-02-06 23:10:00,3.4972,3.49983,3.49429,3.49952,44380000.0
2009-02-06 23:15:00,3.49668,3.49856,3.48902,3.49381,51250000.0
2009-02-06 23:20:00,3.49518,3.49723,3.48778,3.49358,45760000.0
2009-02-06 23:25:00,3.49341,3.49517,3.48878,3.49294,41000000.0
2009-02-06 23:30:00,3.48922,3.49428,3.4887,3.49348,34000000.0
2009-02-06 23:35:00,3.49445,3.49456,3.4886,3.49231,55500000.0
2009-02-06 23:40:00,3.49315,3.49568,3.48933,3.49372,27250000.0
2009-02-06 23:45:00,3.49421,3.49722,3.48949,3.49348,42380000.0
2009-02-06 23:50:00,3.49397,3.49625,3.48989,3.49401,42880000.0
2009-02-06 23:55:00,3.49545,3.49803,3.49078,3.49454,42380000.0
2009-02-09 00:30:00,3.49803,3.49901,3.49414,3.49471,37380000.0
2009-02-09 00:35:00,3.4981,3.49843,3.49002,3.49524,44510000.0
2009-02-09 00:40:00,3.49702,3.49733,3.49046,3.49292,38520000.0
2009-02-09 00:45:00,3.49262,3.49484,3.48972,3.49423,35500000.0
2009-02-09 00:50:00,3.49478,3.49738,3.49038,3.49325,40130000.0
2009-02-09 00:55:00,3.49273,3.49449,3.48666,3.48987,41380000.0
2009-02-09 01:00:00,3.48723,3.4971,3.48616,3.49129,40130000.0
2009-02-09 01:05:00,3.48795,3.49106,3.48564,3.48901,38260000.0
2009-02-09 01:10:00,3.48725,3.48998,3.48256,3.48874,47000000.0
2009-02-09 01:15:00,3.48951,3.48958,3.48251,3.48765,35260000.0
2009-02-09 01:20:00,3.48872,3.48918,3.48362,3.4888,38510000.0
2009-02-09 01:25:00,3.48919,3.48967,3.48466,3.48675,56260000.0
2009-02-09 01:30:00,3.48529,3.4915,3.48287,3.4889,60880000.0
2009-02-09 01:35:00,3.49156,3.49353,3.48618,3.49026,43750000.0
2009-02-09 01:40:00,3.48874,3.49267,3.48735,3.4924,47760000.0
2009-02-09 01:45:00,3.49247,3.49391,3.48794,3.49236,34630000.0
2009-02-09 01:50:00,3.49225,3.49495,3.48827,3.49188,38250000.0
2009-02-09 01:55:00,3.49098,3.49397,3.48726,3.49354,38380000.0
2009-02-09 02:00:00,3.4931,3.4931,3.48448,3.48745,35130000.0
2009-02-09 02:05:00,3.48821,3.49277,3.48728,3.49013,41130000.0
2009-02-09 02:10:00,3.49072,3.49072,3.48176,3.48588,33630000.0
2009-02-09 02:15:00,3.4849,3.48673,3.47505,3.47505,44130000.0
2009-02-09 02:20:00,3.47955,3.48043,3.47373,3.48036,45130000.0
2009-02-09 02:25:00,3.4794,3.48271,3.4744,3.47801,67380000.0
2009-02-09 02:30:00,3.47755,3.48241,3.47599,3.4788,60880000.0
2009-02-09 02:35:00,3.48004,3.48134,3.47625,3.48062,42890000.0
2009-02-09 02:40:00,3.48102,3.48273,3.47553,3.48175,34500000.0
2009-02-09 02:45:00,3.4815,3.48181,3.4765,3.47877,44250000.0
2009-02-09 02:50:00,3.4795,3.48168,3.47444,3.47829,39380000.0
2009-02-09 02:55:00,3.48313,3.48995,3.4777,3.48353,43640000.0
2009-02-09 03:00:00,3.48887,3.49217,3.4841,3.49009,45140000.0
2009-02-09 03:05:00,3.49154,3.49236,3.48426,3.49213,48510000.0
2009-02-09 03:10:00,3.49231,3.49403,3.48599,3.48599,35500000.0
2009-02-09 03:15:00,3.48757,3.48818,3.48172,3.48818,42510000.0
2009-02-09 03:20:00,3.48843,3.49821,3.48478,3.49652,45390000.0
2009-02-09 03:25:00,3.49643,3.49813,3.48756,3.4913,40380000.0
2009-02-09 03:30:00,3.48779,3.49126,3.48471,3.48862,44630000.0
2009-02-09 03:35:00,3.48847,3.49354,3.48557,3.4915,39630000.0
2009-02-09 03:40:00,3.491,3.49182,3.48563,3.49035,47380000.0
2009-02-09 03:45:00,3.49144,3.49162,3.48624,3.49056,49500000.0
2009-02-09 03:50:00,3.48898,3.49067,3.48641,3.48968,35630000.0
2009-02-09 03:55:00,3.48882,3.49,3.48518,3.48991,41890000.0
2009-02-09 04:00:00,3.48961,3.49825,3.48669,3.4972,41250000.0
2009-02-09 04:05:00,3.49815,3.49815,3.49116,3.49561,36130000.0
2009-02-09 04:10:00,3.49716,3.49716,3.48799,3.49225,38140000.0
2009-02-09 04:15:00,3.49337,3.4941,3.48945,3.49321,30750000.0
2009-02-09 04:20:00,3.49424,3.49681,3.49047,3.49632,44000000.0
2009-02-09 04:25:00,3.49623,3.50227,3.49277,3.49508,44630000.0
2009-02-09 04:30:00,3.50115,3.50165,3.49488,3.50164,42500000.0
2009-02-09 04:35:00,3.501,3.50311,3.49515,3.50046,35000000.0
2009-02-09 04:40:00,3.50171,3.50255,3.49762,3.5008,41880000.0
2009-02-09 04:45:00,3.50101,3.50554,3.5001,3.50354,43000000.0
2009-02-09 04:50:00,3.50402,3.50429,3.49914,3.50283,44250000.0
2009-02-09 04:55:00,3.50118,3.50549,3.49882,3.50115,40880000.0
2009-02-09 05:00:00,3.50445,3.50457,3.49907,3.49973,55000000.0
2009-02-09 05:05:00,3.49919,3.50313,3.49652,3.49979,43760000.0
2009-02-09 05:10:00,3.50077,3.50088,3.49315,3.49843,45000000.0
2009-02-09 05:15:00,3.49979,3.50069,3.493,3.49621,42000000.0
2009-02-09 05:20:00,3.49833,3.49833,3.48912,3.49407,42250000.0
2009-02-09 05:25:00,3.4944,3.49542,3.4898,3.49177,45000000.0
2009-02-09 05:30:00,3.49371,3.49595,3.48842,3.49361,53890000.0
2009-02-09 05:35:00,3.49213,3.49582,3.48956,3.49277,46000000.0
2009-02-09 05:40:00,3.4897,3.49485,3.48776,3.49408,42390000.0
2009-02-09 05:45:00,3.49294,3.49773,3.48907,3.49293,63640000.0
2009-02-09 05:50:00,3.49471,3.49901,3.49156,3.49667,54380000.0
2009-02-09 05:55:00,3.49827,3.49949,3.49272,3.49815,66000000.0
2009-02-09 06:00:00,3.49371,3.49981,3.49371,3.49929,52500000.0
2009-02-09 06:05:00,3.50038,3.50176,3.49555,3.49957,31750000.0
2009-02-09 06:10:00,3.4983,3.5014,3.49411,3.50085,44500000.0
2009-02-09 06:15:00,3.50185,3.50185,3.49455,3.49969,39130000.0
2009-02-09 06:20:00,3.49779,3.49954,3.49311,3.49311,43380000.0
2009-02-09 06:25:00,3.49817,3.49882,3.49245,3.49841,34130000.0
2009-02-09 06:30:00,3.49817,3.49817,3.48941,3.49557,43000000.0
2009-02-09 06:35:00,3.49457,3.49768,3.49141,3.49517,47630000.0
2009-02-09 06:40:00,3.4954,3.49724,3.49119,3.49423,34890000.0
2009-02-09 06:45:00,3.49213,3.49597,3.4912,3.4912,37260000.0
2009-02-09 06:50:00,3.49223,3.49502,3.49054,3.49256,41010000.0
2009-02-09 06:55:00,3.49376,3.49472,3.48833,3.49053,45250000.0
2009-02-09 07:00:00,3.49353,3.49696,3.48791,3.49125,52750000.0
2009-02-09 07:05:00,3.49245,3.49562,3.48929,3.49401,54630000.0
2009-02-09 07:10:00,3.49587,3.49818,3.49114,3.49775,38500000.0
2009-02-09 07:15:00,3.49739,3.49905,3.48991,3.49505,65750000.0
2009-02-09 07:20:00,3.49413,3.49754,3.49276,3.49566,47380000.0
2009-02-09 07:25:00,3.49574,3.49782,3.49089,3.49661,47000000.0
2009-02-09 07:30:00,3.49647,3.50079,3.49565,3.50033,48500000.0
2009-02-09 07:35:00,3.49785,3.50129,3.49671,3.49671,60260000.0
2009-02-09 07:40:00,3.50124,3.50166,3.49438,3.49973,44770000.0
2009-02-09 07:45:00,3.49828,3.50155,3.49328,3.49984,47880000.0
2009-02-09 07:50:00,3.50154,3.5043,3.49672,3.5043,54010000.0
2009-02-09 07:55:00,3.50394,3.5063,3.50199,3.50535,47750000.0
2009-02-09 08:00:00,3.50426,3.51256,3.50255,3.51256,54260000.0
2009-02-09 08:05:00,3.51114,3.51374,3.50673,3.51106,43750000.0
2009-02-09 08:10:00,3.50683,3.51762,3.50683,3.51556,36010000.0
2009-02-09 08:15:00,3.51683,3.51823,3.51256,3.51423,46750000.0
2009-02-09 08:20:00,3.51458,3.5178,3.51152,3.51596,33500000.0
2009-02-09 08:25:00,3.51661,3.5179,3.51262,3.51691,50380000.0
2009-02-09 08:30:00,3.51373,3.51637,3.5067,3.51303,39260000.0
2009-02-09 08:35:00,3.51466,3.51567,3.50713,3.51412,41000000.0
2009-02-09 08:40:00,3.50983,3.52156,3.50873,3.51856,59000000.0
2009-02-09 08:45:00,3.52015,3.52842,3.51867,3.52616,45630000.0
2009-02-09 08:50:00,3.52351,3.52351,3.50879,3.51203,39880000.0
2009-02-09 08:55:00,3.51273,3.51347,3.50477,3.51185,51760000.0
2009-02-09 09:00:00,3.50958,3.51269,3.50384,3.50809,53630000.0
2009-02-09 09:05:00,3.51154,3.51541,3.50445,3.50934,45630000.0
2009-02-09 09:10:00,3.51037,3.5159,3.50695,3.51525,44130000.0
2009-02-09 09:15:00,3.51598,3.51732,3.50792,3.51684,47140000.0
2009-02-09 09:20:00,3.51676,3.51811,3.5077,3.513,39000000.0
2009-02-09 09:25:00,3.51148,3.51979,3.50752,3.51886,56130000.0
2009-02-09 09:30:00,3.52144,3.5244,3.51828,3.51994,40750000.0
2009-02-09 09:35:00,3.52242,3.52347,3.5163,3.51942,50130000.0
2009-02-09 09:40:00,3.52027,3.52407,3.51527,3.52342,65880000.0
2009-02-09 09:45:00,3.52309,3.52776,3.52108,3.5238,40880000.0
2009-02-09 09:50:00,3.52548,3.5296,3.52321,3.52884,44260000.0
2009-02-09 09:55:00,3.52783,3.54331,3.52694,3.54085,50380000.0
2009-02-09 10:00:00,3.54358,3.54642,3.5385,3.54517,40250000.0
2009-02-09 10:05:00,3.54715,3.55606,3.54452,3.55191,41880000.0
2009-02-09 10:10:00,3.55427,3.56195,3.55184,3.55391,44380000.0
2009-02-09 10:15:00,3.55673,3.55673,3.54195,3.54391,47130000.0
2009-02-09 10:20:00,3.5429,3.54528,3.53644,3.53644,47130000.0
2009-02-09 10:25:00,3.53674,3.53997,3.53391,3.53811,39380000.0
2009-02-09 10:30:00,3.53787,3.53787,3.53156,3.53408,42880000.0
2009-02-09 10:35:00,3.53464,3.5349,3.52775,3.53221,44880000.0
2009-02-09 10:40:00,3.53046,3.53315,3.52776,3.52943,44750000.0
2009-02-09 10:45:00,3.52349,3.5317,3.52349,3.52522,37750000.0
2009-02-09 10:50:00,3.53183,3.53449,3.52746,3.53241,52750000.0
2009-02-09 10:55:00,3.53259,3.5359,3.53023,3.53463,45130000.0
2009-02-09 11:00:00,3.53436,3.54002,3.53198,3.54002,49380000.0
2009-02-09 11:05:00,3.53619,3.54543,3.53286,3.54313,36250000.0
2009-02-09 11:10:00,3.54165,3.54257,3.53645,3.54069,38750000.0
2009-02-09 11:15:00,3.53956,3.54039,3.53241,3.53567,51380000.0
2009-02-09 11:20:00,3.53511,3.53558,3.52765,3.53417,46760000.0
2009-02-09 11:25:00,3.53287,3.53623,3.52897,3.53343,42880000.0
2009-02-09 11:30:00,3.53483,3.53483,3.52415,3.52625,49000000.0
2009-02-09 11:35:00,3.52618,3.52765,3.51615,3.5198,40500000.0
2009-02-09 11:40:00,3.51739,3.52368,3.51205,3.51207,52130000.0
2009-02-09 11:45:00,3.51339,3.51443,3.50642,3.50936,52760000.0
2009-02-09 11:50:00,3.51148,3.51587,3.50919,3.51368,42760000.0
2009-02-09 11:55:00,3.51093,3.51459,3.5077,3.5136,48750000.0
2009-02-09 12:00:00,3.51351,3.51444,3.50773,3.51225,39380000.0
2009-02-09 12:05:00,3.51147,3.5121,3.50282,3.50705,49500000.0
2009-02-09 12:10:00,3.50615,3.50745,3.49949,3.50271,45510000.0
2009-02-09 12:15:00,3.49918,3.50267,3.48849,3.49418,44250000.0
2009-02-09 12:20:00,3.49309,3.49611,3.47881,3.48183,46500000.0
2009-02-09 12:25:00,3.48307,3.49407,3.48213,3.48961,42000000.0
2009-02-09 12:30:00,3.49068,3.49267,3.48479,3.48886,42130000.0
2009-02-09 12:35:00,3.48763,3.48827,3.48166,3.48793,46000000.0
2009-02-09 12:40:00,3.4832,3.49236,3.4832,3.48945,49250000.0
2009-02-09 12:45:00,3.48641,3.49751,3.48641,3.49742,47010000.0
2009-02-09 12:50:00,3.49675,3.49848,3.49127,3.49526,44000000.0
2009-02-09 12:55:00,3.4928,3.49785,3.48907,3.49086,55510000.0
2009-02-09 13:00:00,3.4914,3.49288,3.48762,3.49117,50630000.0
2009-02-09 13:05:00,3.49233,3.49315,3.4837,3.4865,54130000.0
2009-02-09 13:10:00,3.49037,3.4913,3.48455,3.4891,46250000.0
2009-02-09 13:15:00,3.48884,3.49002,3.48221,3.4851,42640000.0
2009-02-09 13:20:00,3.48309,3.48614,3.47783,3.48419,46000000.0
2009-02-09 13:25:00,3.48454,3.4854,3.47685,3.48042,45880000.0
2009-02-09 13:30:00,3.47968,3.48256,3.47575,3.4822,51510000.0
2009-02-09 13:35:00,3.48106,3.4841,3.47477,3.47955,38630000.0
2009-02-09 13:40:00,3.4804,3.48735,3.4804,3.48303,38880000.0
2009-02-09 13:45:00,3.47787,3.48428,3.4751,3.48221,41630000.0
2009-02-09 13:50:00,3.48263,3.48313,3.47569,3.48031,44750000.0
2009-02-09 13:55:00,3.48064,3.48658,3.47673,3.48508,46000000.0
2009-02-09 14:00:00,3.47946,3.48607,3.47842,3.48306,41250000.0
2009-02-09 14:05:00,3.48169,3.48374,3.47775,3.48096,41500000.0
2009-02-09 14:10:00,3.48249,3.48484,3.4781,3.48236,45760000.0
2009-02-09 14:15:00,3.4815,3.49385,3.47977,3.49385,45880000.0
2009-02-09 14:20:00,3.49371,3.49382,3.48599,3.48868,48500000.0
2009-02-09 14:25:00,3.48738,3.49091,3.48081,3.4845,49500000.0
2009-02-09 14:30:00,3.48737,3.49001,3.47802,3.48117,47750000.0
2009-02-09 14:35:00,3.48023,3.48521,3.4765,3.4805,47630000.0
2009-02-09 14:40:00,3.48655,3.4872,3.48045,3.48134,50500000.0
2009-02-09 14:45:00,3.48226,3.48576,3.47737,3.48408,47250000.0
2009-02-09 14:50:00,3.48431,3.48687,3.4794,3.48243,41380000.0
2009-02-09 14:55:00,3.48719,3.48825,3.46601,3.46683,49880000.0
2009-02-09 15:00:00,3.4679,3.46896,3.44217,3.44271,43000000.0
2009-02-09 15:05:00,3.44062,3.44949,3.43713,3.44814,57010000.0
2009-02-09 15:10:00,3.44915,3.45032,3.44008,3.44293,38880000.0
2009-02-09 15:15:00,3.43996,3.44413,3.42995,3.42995,46500000.0
2009-02-09 15:20:00,3.43812,3.44467,3.42309,3.42747,42510000.0
2009-02-09 15:25:00,3.43029,3.43087,3.42318,3.42393,40250000.0
2009-02-09 15:30:00,3.42146,3.42611,3.41711,3.42005,43130000.0
2009-02-09 15:35:00,3.41621,3.42357,3.41401,3.415,46130000.0
2009-02-09 15:40:00,3.41452,3.41743,3.40984,3.41347,42000000.0
2009-02-09 15:45:00,3.41592,3.41667,3.39584,3.40213,46380000.0
2009-02-09 15:50:00,3.40099,3.40796,3.39954,3.40701,39880000.0
2009-02-09 15:55:00,3.40703,3.41075,3.40497,3.40874,40260000.0
2009-02-09 16:00:00,3.40834,3.40867,3.39705,3.40227,48000000.0
2009-02-09 16:05:00,3.40229,3.40626,3.39664,3.40461,46890000.0
2009-02-09 16:10:00,3.40507,3.40672,3.39698,3.40055,43630000.0
2009-02-09 16:15:00,3.39966,3.4002,3.38856,3.39143,46380000.0
2009-02-09 16:20:00,3.39319,3.3952,3.38716,3.38768,44380000.0
2009-02-09 16:25:00,3.39018,3.39018,3.37986,3.38139,47130000.0
2009-02-09 16:30:00,3.38193,3.38557,3.37562,3.38557,46130000.0
2009-02-09 16:35:00,3.38513,3.39475,3.38176,3.39291,50500000.0
2009-02-09 16:40:00,3.39467,3.39528,3.38373,3.38518,44390000.0
2009-02-09 16:45:00,3.38509,3.38705,3.37729,3.38045,54000000.0
2009-02-09 16:50:00,3.37931,3.38398,3.37448,3.37819,44510000.0
2009-02-09 16:55:00,3.37861,3.38814,3.37576,3.38141,43880000.0
2009-02-09 17:00:00,3.3823,3.39629,3.38076,3.39425,52000000.0
2009-02-09 17:05:00,3.39338,3.39991,3.38724,3.39293,39380000.0
2009-02-09 17:10:00,3.39177,3.39717,3.38779,3.39397,44880000.0
2009-02-09 17:15:00,3.39166,3.39367,3.38106,3.38595,43250000.0
2009-02-09 17:20:00,3.38434,3.38878,3.3824,3.38615,50510000.0
2009-02-09 17:25:00,3.38766,3.39235,3.38214,3.39032,47250000.0
2009-02-09 17:30:00,3.39222,3.39396,3.38599,3.39165,44380000.0
2009-02-09 17:35:00,3.39077,3.39237,3.38294,3.38665,38010000.0
2009-02-09 17:40:00,3.38564,3.38564,3.37677,3.37816,38130000.0
2009-02-09 17:45:00,3.38069,3.38255,3.37678,3.37852,45630000.0
2009-02-09 17:50:00,3.37629,3.38595,3.3716,3.38023,46630000.0
2009-02-09 17:55:00,3.38098,3.38693,3.37791,3.38655,60630000.0
2009-02-09 18:00:00,3.38603,3.39311,3.38309,3.39205,54510000.0
2009-02-09 18:05:00,3.39531,3.39849,3.3933,3.39527,38630000.0
2009-02-09 18:10:00,3.3969,3.40001,3.39304,3.39826,42630000.0
2009-02-09 18:15:00,3.398,3.39984,3.39027,3.39426,48630000.0
2009-02-09 18:20:00,3.39535,3.3969,3.38507,3.39348,50760000.0
2009-02-09 18:25:00,3.39493,3.39653,3.39019,3.39361,43760000.0
2009-02-09 18:30:00,3.39646,3.39863,3.39106,3.39559,53630000.0
2009-02-09 18:35:00,3.39502,3.39661,3.38693,3.39395,55890000.0
2009-02-09 18:40:00,3.39346,3.40214,3.39102,3.40007,50380000.0
2009-02-09 18:45:00,3.39847,3.39998,3.38896,3.39523,37130000.0
2009-02-09 18:50:00,3.39697,3.39765,3.39093,3.39093,47380000.0
2009-02-09 18:55:00,3.39461,3.40013,3.39072,3.39909,42750000.0
2009-02-09 19:00:00,3.39639,3.39997,3.38939,3.39415,44520000.0
2009-02-09 19:05:00,3.39439,3.39744,3.39058,3.3933,61510000.0
2009-02-09 19:10:00,3.39344,3.39349,3.38198,3.38765,50630000.0
2009-02-09 19:15:00,3.38686,3.39003,3.38347,3.38626,39880000.0
2009-02-09 19:20:00,3.38547,3.39061,3.38157,3.38664,43130000.0
2009-02-09 19:25:00,3.38387,3.3885,3.3798,3.38231,46130000.0
2009-02-09 19:30:00,3.38011,3.38243,3.37596,3.37895,42500000.0
2009-02-09 19:35:00,3.38172,3.38569,3.37862,3.38448,50630000.0
2009-02-09 19:40:00,3.38671,3.38671,3.37624,3.3838,49380000.0
2009-02-09 19:45:00,3.38723,3.38886,3.38059,3.38059,45630000.0
2009-02-09 19:50:00,3.38756,3.38756,3.37746,3.38005,47380000.0
2009-02-09 19:55:00,3.38224,3.38808,3.37979,3.3868,54890000.0
2009-02-09 20:00:00,3.38338,3.39165,3.383,3.38962,50130000.0
2009-02-09 20:05:00,3.39074,3.39074,3.3822,3.38798,45250000.0
2009-02-09 20:10:00,3.38806,3.39182,3.38329,3.38353,43000000.0
2009-02-09 20:15:00,3.38898,3.39374,3.38216,3.39302,54510000.0
2009-02-09 20:20:00,3.39372,3.39534,3.3886,3.39339,48000000.0
2009-02-09 20:25:00,3.39222,3.3962,3.38907,3.39456,57510000.0
2009-02-09 20:30:00,3.3952,3.3998,3.39024,3.39679,58890000.0
2009-02-09 20:35:00,3.39543,3.39985,3.38883,3.38957,58890000.0
2009-02-09 20:40:00,3.39091,3.3954,3.38861,3.39366,47750000.0
2009-02-09 20:45:00,3.39383,3.39545,3.38843,3.39273,53750000.0
2009-02-09 20:50:00,3.39234,3.39674,3.3905,3.39274,46250000.0
2009-02-09 20:55:00,3.39684,3.39684,3.38873,3.39315,45380000.0
2009-02-09 21:00:00,3.39329,3.3943,3.38716,3.39254,50640000.0
2009-02-09 21:05:00,3.39338,3.39356,3.38537,3.38887,44000000.0
2009-02-09 21:10:00,3.39283,3.39771,3.38565,3.39771,57760000.0
2009-02-09 21:15:00,3.39152,3.40009,3.39152,3.39635,49140000.0
2009-02-09 21:20:00,3.39779,3.39914,3.39338,3.39864,40630000.0
2009-02-09 21:25:00,3.39668,3.40834,3.39668,3.4048,47380000.0
2009-02-09 21:30:00,3.40651,3.40699,3.40126,3.4058,39510000.0
2009-02-09 21:35:00,3.40376,3.40603,3.39762,3.40304,52500000.0
2009-02-09 21:40:00,3.40428,3.40428,3.39291,3.40287,42380000.0
2009-02-09 21:45:00,3.40487,3.40559,3.39719,3.39987,40010000.0
2009-02-09 21:50:00,3.40266,3.40288,3.39543,3.40195,44880000.0
2009-02-09 21:55:00,3.39729,3.40277,3.39378,3.39378,41760000.0
2009-02-09 22:00:00,3.39785,3.40188,3.39336,3.40096,38250000.0
2009-02-09 22:05:00,3.40047,3.40137,3.39399,3.40005,43500000.0
2009-02-09 22:10:00,3.39717,3.40224,3.39717,3.39982,41130000.0
2009-02-09 22:15:00,3.39876,3.40197,3.395,3.39756,41130000.0
2009-02-09 22:20:00,3.39758,3.39971,3.39239,3.39568,42260000.0
2009-02-09 22:25:00,3.39686,3.39811,3.39074,3.39568,39750000.0
2009-02-09 22:30:00,3.3955,3.3997,3.39294,3.3977,48000000.0
2009-02-09 22:35:00,3.39351,3.39869,3.39254,3.39769,50250000.0
2009-02-09 22:40:00,3.39769,3.40066,3.39479,3.39743,39750000.0
2009-02-09 22:45:00,3.39914,3.40338,3.39453,3.40104,44130000.0
2009-02-09 22:50:00,3.4,3.40269,3.3964,3.40172,49760000.0
2009-02-09 22:55:00,3.40067,3.40259,3.39799,3.40202,48250000.0
2009-02-09 23:00:00,3.40231,3.40231,3.39567,3.39889,45250000.0
2009-02-09 23:05:00,3.40043,3.40043,3.39455,3.39758,36130000.0
2009-02-09 23:10:00,3.39696,3.39979,3.39492,3.39927,47500000.0
2009-02-09 23:15:00,3.40003,3.40287,3.39646,3.40025,52380000.0
2009-02-09 23:20:00,3.39879,3.40274,3.3956,3.39978,43880000.0
2009-02-09 23:25:00,3.39791,3.40418,3.39422,3.3983,43130000.0
2009-02-09 23:30:00,3.4012,3.4012,3.39413,3.39897,46000000.0
2009-02-09 23:35:00,3.39706,3.39959,3.39415,3.39864,56130000.0
2009-02-09 23:40:00,3.39767,3.40137,3.3949,3.40137,49250000.0
2009-02-09 23:45:00,3.3995,3.40182,3.39586,3.3962,49380000.0
2009-02-09 23:50:00,3.40181,3.4048,3.39903,3.4012,40380000.0
2009-02-09 23:55:00,3.40045,3.40515,3.39835,3.40515,40880000.0
2009-02-10 00:00:00,3.40324,3.40955,3.39972,3.40955,41630000.0
2009-02-10 00:05:00,3.40908,3.41059,3.40392,3.40392,44000000.0
2009-02-10 00:10:00,3.40914,3.40914,3.40286,3.40843,28880000.0
2009-02-10 00:15:00,3.40743,3.41169,3.40481,3.40809,39500000.0
2009-02-10 00:20:00,3.4124,3.41294,3.40556,3.41021,44630000.0
2009-02-10 00:25:00,3.40964,3.41277,3.40463,3.41185,50130000.0
2009-02-10 00:30:00,3.41277,3.41311,3.40668,3.41133,48400000.0
2009-02-10 00:35:00,3.41023,3.41765,3.40594,3.41765,46380000.0
2009-02-10 00:40:00,3.41375,3.41935,3.4132,3.4172,37250000.0
2009-02-10 00:45:00,3.41839,3.42129,3.41375,3.41928,60510000.0
2009-02-10 00:50:00,3.41948,3.42281,3.40385,3.40645,47880000.0
2009-02-10 00:55:00,3.40938,3.41086,3.40134,3.40811,52630000.0
2009-02-10 01:00:00,3.40781,3.4111,3.40078,3.40632,46630000.0
2009-02-10 01:05:00,3.40466,3.40976,3.4041,3.40954,36250000.0
2009-02-10 01:10:00,3.4093,3.40985,3.40452,3.40985,45760000.0
2009-02-10 01:15:00,3.40942,3.41036,3.40377,3.4101,51630000.0
2009-02-10 01:20:00,3.40714,3.4084,3.40083,3.40265,38500000.0
2009-02-10 01:25:00,3.40487,3.40887,3.40021,3.40699,53890000.0
2009-02-10 01:30:00,3.40691,3.40789,3.40093,3.40475,38890000.0
2009-02-10 01:35:00,3.40604,3.41012,3.40387,3.4096,47500000.0
2009-02-10 01:40:00,3.40894,3.41342,3.40508,3.41342,59760000.0
2009-02-10 01:45:00,3.41241,3.41595,3.40618,3.41529,52630000.0
2009-02-10 01:50:00,3.41439,3.41836,3.41103,3.41526,38260000.0
2009-02-10 01:55:00,3.4147,3.42034,3.41175,3.41923,44750000.0
2009-02-10 02:00:00,3.41797,3.41892,3.41196,3.41595,35500000.0
2009-02-10 02:05:00,3.41801,3.41889,3.41143,3.41481,38130000.0
2009-02-10 02:10:00,3.41496,3.42153,3.41249,3.41945,35750000.0
2009-02-10 02:15:00,3.42134,3.42965,3.41933,3.42609,37140000.0
2009-02-10 02:20:00,3.43094,3.43099,3.42426,3.42758,41250000.0
2009-02-10 02:25:00,3.42651,3.43066,3.42206,3.42643,59760000.0
2009-02-10 02:30:00,3.42834,3.43707,3.42834,3.43672,52010000.0
2009-02-10 02:35:00,3.43628,3.43747,3.43193,3.43348,31750000.0
2009-02-10 02:40:00,3.43351,3.43539,3.42815,3.43126,36630000.0
2009-02-10 02:45:00,3.43367,3.434,3.42541,3.4286,44000000.0
2009-02-10 02:50:00,3.43201,3.43278,3.42756,3.42946,46010000.0
2009-02-10 02:55:00,3.43267,3.43267,3.42686,3.42694,42630000.0
2009-02-10 03:00:00,3.43012,3.44042,3.42672,3.43626,39750000.0
2009-02-10 03:05:00,3.44554,3.45036,3.43837,3.44225,41630000.0
2009-02-10 03:10:00,3.44103,3.44737,3.43643,3.43668,38130000.0
2009-02-10 03:15:00,3.43955,3.44263,3.43269,3.43915,32130000.0
2009-02-10 03:20:00,3.43945,3.44292,3.43519,3.437,36630000.0
2009-02-10 03:25:00,3.43625,3.44226,3.43457,3.44127,39000000.0
2009-02-10 03:30:00,3.43767,3.44347,3.43591,3.4369,40760000.0
2009-02-10 03:35:00,3.43951,3.4504,3.43932,3.44898,38010000.0
2009-02-10 03:40:00,3.44999,3.45331,3.44732,3.45046,50010000.0
2009-02-10 03:45:00,3.45078,3.45146,3.44562,3.45111,48010000.0
2009-02-10 03:50:00,3.44998,3.4545,3.4461,3.44935,39880000.0
2009-02-10 03:55:00,3.44936,3.45114,3.44187,3.44523,41000000.0
2009-02-10 04:00:00,3.44385,3.45038,3.44294,3.44813,39380000.0
2009-02-10 04:05:00,3.44744,3.44985,3.44189,3.44475,42630000.0
2009-02-10 04:10:00,3.44672,3.44888,3.43907,3.4441,40380000.0
2009-02-10 04:15:00,3.44298,3.44739,3.44058,3.44519,37000000.0
2009-02-10 04:20:00,3.44276,3.44413,3.43903,3.44377,46250000.0
2009-02-10 04:25:00,3.44343,3.44689,3.43658,3.44112,35880000.0
2009-02-10 04:30:00,3.44489,3.45041,3.44295,3.44802,37880000.0
2009-02-10 04:35:00,3.44747,3.4505,3.44307,3.44518,30250000.0
2009-02-10 04:40:00,3.44974,3.4515,3.44616,3.44815,44760000.0
2009-02-10 04:45:00,3.45175,3.45175,3.44304,3.44628,44760000.0
2009-02-10 04:50:00,3.44699,3.45011,3.44303,3.44782,39880000.0
2009-02-10 04:55:00,3.44693,3.45055,3.44228,3.44449,38390000.0
2009-02-10 05:00:00,3.44796,3.45027,3.44374,3.44723,44630000.0
2009-02-10 05:05:00,3.44462,3.45132,3.44462,3.45132,45250000.0
2009-02-10 05:10:00,3.4501,3.45255,3.44672,3.44972,44630000.0
2009-02-10 05:15:00,3.44877,3.45475,3.44378,3.45467,45510000.0
2009-02-10 05:20:00,3.45686,3.46092,3.44994,3.45467,45630000.0
2009-02-10 05:25:00,3.45577,3.45872,3.4526,3.45591,47630000.0
2009-02-10 05:30:00,3.45443,3.45947,3.45335,3.45693,49880000.0
2009-02-10 05:35:00,3.45572,3.45989,3.45359,3.45977,36250000.0
2009-02-10 05:40:00,3.45765,3.46381,3.45546,3.46237,39500000.0
2009-02-10 05:45:00,3.46106,3.47324,3.45928,3.46701,63380000.0
2009-02-10 05:50:00,3.46794,3.47188,3.46327,3.46497,54000000.0
2009-02-10 05:55:00,3.46605,3.47183,3.46419,3.47049,59380000.0
2009-02-10 06:00:00,3.46706,3.47283,3.46706,3.47264,41380000.0
2009-02-10 06:05:00,3.47133,3.47372,3.46926,3.47115,42770000.0
2009-02-10 06:10:00,3.4681,3.47116,3.46735,3.46943,46750000.0
2009-02-10 06:15:00,3.47152,3.47152,3.4635,3.46747,36750000.0
2009-02-10 06:20:00,3.46836,3.47122,3.46502,3.46502,41630000.0
2009-02-10 06:25:00,3.46886,3.47399,3.4658,3.4676,42500000.0
2009-02-10 06:30:00,3.46877,3.4704,3.46154,3.46953,38130000.0
2009-02-10 06:35:00,3.46296,3.46967,3.46296,3.46849,43130000.0
2009-02-10 06:40:00,3.46857,3.47027,3.46256,3.46636,42500000.0
2009-02-10 06:45:00,3.46882,3.47107,3.46176,3.46176,38500000.0
2009-02-10 06:50:00,3.46464,3.46993,3.46464,3.46985,51890000.0
2009-02-10 06:55:00,3.46827,3.47053,3.46635,3.46848,51880000.0
2009-02-10 07:00:00,3.46736,3.47004,3.46432,3.4658,51130000.0
2009-02-10 07:05:00,3.4672,3.46977,3.46116,3.46601,50880000.0
2009-02-10 07:10:00,3.47079,3.47082,3.46514,3.46785,34500000.0
2009-02-10 07:15:00,3.46527,3.47319,3.46268,3.47107,70500000.0
2009-02-10 07:20:00,3.46833,3.47213,3.4664,3.4698,48000000.0
2009-02-10 07:25:00,3.47023,3.47294,3.46747,3.47294,47500000.0
2009-02-10 07:30:00,3.4718,3.47443,3.46446,3.46647,53130000.0
2009-02-10 07:35:00,3.46667,3.46958,3.45866,3.46014,43880000.0
2009-02-10 07:40:00,3.46358,3.46464,3.45581,3.46027,48000000.0
2009-02-10 07:45:00,3.46083,3.46285,3.45236,3.45673,44260000.0
2009-02-10 07:50:00,3.45919,3.46181,3.45457,3.46007,52520000.0
2009-02-10 07:55:00,3.45961,3.46152,3.45468,3.45723,44750000.0
2009-02-10 08:00:00,3.45741,3.46409,3.45559,3.46213,55260000.0
2009-02-10 08:05:00,3.46107,3.46627,3.45914,3.46201,43630000.0
2009-02-10 08:10:00,3.46218,3.46476,3.4522,3.45683,35130000.0
2009-02-10 08:15:00,3.45607,3.46091,3.45418,3.46034,47010000.0
2009-02-10 08:20:00,3.46188,3.46299,3.45612,3.4583,42250000.0
2009-02-10 08:25:00,3.45951,3.46314,3.45639,3.45977,52500000.0
2009-02-10 08:30:00,3.46201,3.46512,3.4538,3.4588,38880000.0
2009-02-10 08:35:00,3.46077,3.46511,3.45679,3.46242,53130000.0
2009-02-10 08:40:00,3.45939,3.46719,3.45714,3.46067,58880000.0
2009-02-10 08:45:00,3.46097,3.46665,3.45745,3.45745,42880000.0
2009-02-10 08:50:00,3.45844,3.46114,3.44082,3.44645,47250000.0
2009-02-10 08:55:00,3.44905,3.4564,3.44283,3.44882,46380000.0
2009-02-10 09:00:00,3.45172,3.45299,3.44245,3.4462,43130000.0
2009-02-10 09:05:00,3.449,3.45227,3.44463,3.44762,43250000.0
2009-02-10 09:10:00,3.44547,3.44824,3.43911,3.44271,45750000.0
2009-02-10 09:15:00,3.44525,3.45206,3.44256,3.45136,48880000.0
2009-02-10 09:20:00,3.45438,3.46319,3.44803,3.45671,49880000.0
2009-02-10 09:25:00,3.44998,3.45528,3.44799,3.45151,57880000.0
2009-02-10 09:30:00,3.45245,3.45478,3.44722,3.451,34500000.0
2009-02-10 09:35:00,3.45279,3.4542,3.44663,3.44663,48380000.0
2009-02-10 09:40:00,3.44937,3.4524,3.44272,3.44675,60250000.0
2009-02-10 09:45:00,3.44617,3.44735,3.44106,3.44331,42760000.0
2009-02-10 09:50:00,3.44322,3.44882,3.44014,3.44689,50000000.0
2009-02-10 09:55:00,3.44857,3.45005,3.44437,3.44868,50500000.0
2009-02-10 10:00:00,3.45101,3.45208,3.44522,3.45028,43260000.0
2009-02-10 10:05:00,3.44758,3.44915,3.44406,3.44732,43750000.0
2009-02-10 10:10:00,3.44556,3.44925,3.42851,3.43252,43000000.0
2009-02-10 10:15:00,3.4301,3.43264,3.42404,3.42578,48630000.0
2009-02-10 10:20:00,3.42589,3.42615,3.41398,3.41827,38260000.0
2009-02-10 10:25:00,3.42066,3.42586,3.41746,3.42531,38880000.0
2009-02-10 10:30:00,3.42525,3.43294,3.42389,3.43043,43010000.0
2009-02-10 10:35:00,3.43118,3.43904,3.42826,3.43904,40880000.0
2009-02-10 10:40:00,3.43814,3.44742,3.43464,3.44602,49630000.0
2009-02-10 10:45:00,3.44467,3.45815,3.44347,3.45072,36750000.0
2009-02-10 10:50:00,3.45585,3.45967,3.45227,3.45936,54130000.0
2009-02-10 10:55:00,3.45946,3.46191,3.45628,3.46006,36510000.0
2009-02-10 11:00:00,3.45863,3.46583,3.44785,3.46342,39500000.0
2009-02-10 11:05:00,3.46095,3.4719,3.45843,3.47145,39510000.0
2009-02-10 11:10:00,3.47176,3.48359,3.46807,3.48359,37630000.0
2009-02-10 11:15:00,3.48488,3.48851,3.47553,3.47958,38880000.0
2009-02-10 11:20:00,3.47775,3.48165,3.47515,3.48104,45750000.0
2009-02-10 11:25:00,3.47796,3.48057,3.46835,3.47142,56380000.0
2009-02-10 11:30:00,3.47373,3.47955,3.46893,3.47765,42880000.0
2009-02-10 11:35:00,3.47817,3.47976,3.46806,3.46888,39260000.0
2009-02-10 11:40:00,3.46963,3.47034,3.45291,3.45534,46880000.0
2009-02-10 11:45:00,3.45619,3.46201,3.45278,3.45574,45890000.0
2009-02-10 11:50:00,3.45902,3.46426,3.45702,3.46256,42010000.0
2009-02-10 11:55:00,3.46085,3.46992,3.45822,3.46757,51390000.0
2009-02-10 12:00:00,3.46998,3.47153,3.46464,3.46759,41750000.0
2009-02-10 12:05:00,3.47005,3.47028,3.4546,3.45898,45760000.0
2009-02-10 12:10:00,3.45687,3.45955,3.45195,3.45786,54750000.0
2009-02-10 12:15:00,3.45472,3.45805,3.44999,3.45658,35880000.0
2009-02-10 12:20:00,3.45397,3.45688,3.44888,3.45481,45880000.0
2009-02-10 12:25:00,3.45746,3.45813,3.4511,3.45246,43000000.0
2009-02-10 12:30:00,3.45296,3.45445,3.44389,3.44768,42130000.0
2009-02-10 12:35:00,3.44779,3.44892,3.43597,3.43828,46250000.0
2009-02-10 12:40:00,3.43496,3.44378,3.43419,3.44079,43000000.0
2009-02-10 12:45:00,3.43818,3.44657,3.43818,3.44428,44510000.0
2009-02-10 12:50:00,3.44221,3.44591,3.43865,3.44304,39630000.0
2009-02-10 12:55:00,3.44106,3.44496,3.43686,3.44263,53390000.0
2009-02-10 13:00:00,3.44194,3.44482,3.4388,3.44353,47750000.0
2009-02-10 13:05:00,3.4443,3.44888,3.4386,3.44667,51500000.0
2009-02-10 13:10:00,3.44735,3.45179,3.44495,3.4517,45510000.0
2009-02-10 13:15:00,3.4532,3.45579,3.44641,3.45139,49000000.0
2009-02-10 13:20:00,3.44979,3.45245,3.44597,3.44933,47630000.0
2009-02-10 13:25:00,3.44958,3.45219,3.44381,3.45033,43260000.0
2009-02-10 13:30:00,3.44816,3.45179,3.44498,3.45179,51630000.0
2009-02-10 13:35:00,3.45053,3.45147,3.44311,3.44492,43750000.0
2009-02-10 13:40:00,3.4468,3.44862,3.44169,3.44507,47010000.0
2009-02-10 13:45:00,3.4397,3.44496,3.43596,3.44031,49500000.0
2009-02-10 13:50:00,3.43948,3.44121,3.43549,3.43693,43380000.0
2009-02-10 13:55:00,3.4379,3.44306,3.43677,3.44066,47510000.0
2009-02-10 14:00:00,3.43606,3.43913,3.43162,3.43877,44130000.0
2009-02-10 14:05:00,3.43699,3.44101,3.43233,3.43549,42750000.0
2009-02-10 14:10:00,3.4373,3.43861,3.43147,3.43268,42000000.0
2009-02-10 14:15:00,3.43055,3.43435,3.42595,3.43188,53000000.0
2009-02-10 14:20:00,3.43482,3.43492,3.42662,3.43001,48140000.0
2009-02-10 14:25:00,3.42938,3.43185,3.42465,3.42686,44380000.0
2009-02-10 14:30:00,3.42699,3.43267,3.42503,3.42902,49750000.0
2009-02-10 14:35:00,3.4294,3.43017,3.41899,3.41899,48250000.0
2009-02-10 14:40:00,3.42299,3.42299,3.41596,3.42056,43000000.0
2009-02-10 14:45:00,3.42006,3.42155,3.41233,3.41411,42880000.0
2009-02-10 14:50:00,3.41393,3.41465,3.40503,3.40959,41510000.0
2009-02-10 14:55:00,3.41246,3.41561,3.40911,3.41513,52010000.0
2009-02-10 15:00:00,3.4133,3.42077,3.4107,3.41876,50000000.0
2009-02-10 15:05:00,3.42127,3.42416,3.41545,3.42379,52630000.0
2009-02-10 15:10:00,3.42402,3.42902,3.42206,3.4275,48630000.0
2009-02-10 15:15:00,3.42938,3.43168,3.42117,3.42655,53250000.0
2009-02-10 15:20:00,3.42924,3.42924,3.42059,3.42552,52750000.0
2009-02-10 15:25:00,3.42575,3.42626,3.41903,3.42054,37130000.0
2009-02-10 15:30:00,3.41963,3.42326,3.41421,3.41927,47880000.0
2009-02-10 15:35:00,3.41855,3.42335,3.41593,3.41889,50750000.0
2009-02-10 15:40:00,3.4217,3.42708,3.41525,3.42433,44500000.0
2009-02-10 15:45:00,3.42606,3.42686,3.41765,3.42555,41250000.0
2009-02-10 15:50:00,3.42267,3.42537,3.41771,3.42439,44760000.0
2009-02-10 15:55:00,3.42419,3.43182,3.42118,3.43182,39260000.0
2009-02-10 16:00:00,3.43074,3.43103,3.41948,3.42311,50380000.0
2009-02-10 16:05:00,3.41992,3.42317,3.41646,3.42185,50760000.0
2009-02-10 16:10:00,3.42219,3.42603,3.41719,3.42519,45500000.0
2009-02-10 16:15:00,3.42429,3.42986,3.41943,3.42275,45630000.0
2009-02-10 16:20:00,3.42397,3.42729,3.41934,3.42113,38130000.0
2009-02-10 16:25:00,3.42756,3.42981,3.42283,3.42634,50130000.0
2009-02-10 16:30:00,3.42693,3.42754,3.42047,3.42512,41130000.0
2009-02-10 16:35:00,3.42398,3.42636,3.41598,3.41981,53630000.0
2009-02-10 16:40:00,3.42135,3.42319,3.41853,3.41996,43390000.0
2009-02-10 16:45:00,3.41733,3.42209,3.41571,3.41988,51260000.0
2009-02-10 16:50:00,3.4198,3.42076,3.40912,3.41514,46130000.0
2009-02-10 16:55:00,3.41586,3.42029,3.41219,3.41754,44260000.0
2009-02-10 17:00:00,3.41704,3.41824,3.40682,3.40854,46630000.0
2009-02-10 17:05:00,3.4102,3.4102,3.40512,3.40666,39500000.0
2009-02-10 17:10:00,3.40741,3.41094,3.40328,3.41094,41750000.0
2009-02-10 17:15:00,3.40805,3.41506,3.40276,3.41351,48140000.0
2009-02-10 17:20:00,3.41394,3.42177,3.41285,3.41798,52380000.0
2009-02-10 17:25:00,3.41838,3.4188,3.40812,3.41353,52750000.0
2009-02-10 17:30:00,3.41421,3.41584,3.40247,3.40578,41390000.0
2009-02-10 17:35:00,3.40475,3.40923,3.40311,3.40766,39510000.0
2009-02-10 17:40:00,3.40892,3.40941,3.40078,3.40704,41880000.0
2009-02-10 17:45:00,3.40917,3.41272,3.40643,3.4083,46380000.0
2009-02-10 17:50:00,3.40614,3.40937,3.39805,3.40772,48750000.0
2009-02-10 17:55:00,3.40471,3.41112,3.40047,3.40936,63630000.0
2009-02-10 18:00:00,3.40866,3.40983,3.3975,3.4036,49010000.0
2009-02-10 18:05:00,3.40301,3.41784,3.40139,3.4177,41380000.0
2009-02-10 18:10:00,3.41848,3.4309,3.41429,3.42572,38880000.0
2009-02-10 18:15:00,3.42597,3.42673,3.41056,3.41945,47010000.0
2009-02-10 18:20:00,3.4178,3.4178,3.40304,3.41395,44630000.0
2009-02-10 18:25:00,3.41385,3.41584,3.40637,3.41356,37630000.0
2009-02-10 18:30:00,3.41367,3.42985,3.40661,3.42964,58510000.0
2009-02-10 18:35:00,3.43555,3.45188,3.42979,3.45188,58750000.0
2009-02-10 18:40:00,3.45357,3.47359,3.45085,3.45684,45250000.0
2009-02-10 18:45:00,3.45413,3.45674,3.44396,3.4488,35760000.0
2009-02-10 18:50:00,3.4458,3.45676,3.43837,3.4545,44260000.0
2009-02-10 18:55:00,3.45575,3.4642,3.45269,3.46021,46630000.0
2009-02-10 19:00:00,3.46099,3.46376,3.4443,3.45065,51000000.0
2009-02-10 19:05:00,3.45657,3.46861,3.45443,3.4605,44500000.0
2009-02-10 19:10:00,3.46174,3.4627,3.44611,3.45838,48640000.0
2009-02-10 19:15:00,3.45329,3.46018,3.44807,3.45529,44250000.0
2009-02-10 19:20:00,3.45553,3.45899,3.44475,3.45199,40250000.0
2009-02-10 19:25:00,3.45207,3.4639,3.44729,3.46022,46630000.0
2009-02-10 19:30:00,3.46265,3.46695,3.45714,3.46218,44130000.0
2009-02-10 19:35:00,3.46369,3.47539,3.463,3.47112,46000000.0
2009-02-10 19:40:00,3.47362,3.47834,3.46883,3.47493,43880000.0
2009-02-10 19:45:00,3.47484,3.4842,3.47046,3.47569,46880000.0
2009-02-10 19:50:00,3.48226,3.48226,3.47253,3.47449,45010000.0
2009-02-10 19:55:00,3.47596,3.47699,3.46665,3.47174,51390000.0
2009-02-10 20:00:00,3.46798,3.48194,3.46798,3.4796,53510000.0
2009-02-10 20:05:00,3.48129,3.48584,3.47308,3.48372,38760000.0
2009-02-10 20:10:00,3.48284,3.48903,3.48065,3.48297,45750000.0
2009-02-10 20:15:00,3.48645,3.4909,3.48169,3.4909,50380000.0
2009-02-10 20:20:00,3.48915,3.49866,3.48915,3.49639,47880000.0
2009-02-10 20:25:00,3.49767,3.50098,3.49511,3.49678,52380000.0
2009-02-10 20:30:00,3.4979,3.50723,3.49704,3.5005,62880000.0
2009-02-10 20:35:00,3.49794,3.50414,3.49756,3.49869,54250000.0
2009-02-10 20:40:00,3.49836,3.50317,3.49378,3.49847,46250000.0
2009-02-10 20:45:00,3.49738,3.50374,3.49628,3.50351,49260000.0
2009-02-10 20:50:00,3.50093,3.50423,3.49878,3.49897,58250000.0
2009-02-10 20:55:00,3.50459,3.5056,3.49876,3.50429,42250000.0
2009-02-10 21:00:00,3.50648,3.50691,3.49971,3.50372,49880000.0
2009-02-10 21:05:00,3.50364,3.50508,3.49788,3.50223,40000000.0
2009-02-10 21:10:00,3.50481,3.50597,3.49912,3.50464,54640000.0
2009-02-10 21:15:00,3.5022,3.50784,3.5022,3.50501,45890000.0
2009-02-10 21:20:00,3.50691,3.5186,3.50341,3.51618,50130000.0
2009-02-10 21:25:00,3.51195,3.52146,3.51169,3.51964,49250000.0
2009-02-10 21:30:00,3.51938,3.5261,3.51689,3.52209,36390000.0
2009-02-10 21:35:00,3.5187,3.524,3.51285,3.51763,61880000.0
2009-02-10 21:40:00,3.51566,3.51885,3.51237,3.51534,49380000.0
2009-02-10 21:45:00,3.514,3.51666,3.50969,3.51255,57630000.0
2009-02-10 21:50:00,3.51649,3.52086,3.51183,3.52086,52260000.0
2009-02-10 21:55:00,3.51452,3.52069,3.51333,3.51627,43250000.0
2009-02-10 22:00:00,3.51791,3.51938,3.51123,3.5138,38880000.0
2009-02-10 22:05:00,3.51665,3.51671,3.50631,3.51383,45140000.0
2009-02-10 22:10:00,3.51115,3.51651,3.50963,3.51514,41130000.0
2009-02-10 22:15:00,3.51509,3.53147,3.51108,3.52608,40130000.0
2009-02-10 22:20:00,3.52607,3.53176,3.52345,3.52751,49010000.0
2009-02-10 22:25:00,3.52877,3.54184,3.52209,3.52495,37130000.0
2009-02-10 22:30:00,3.52494,3.5274,3.5192,3.52292,48500000.0
2009-02-10 22:35:00,3.51997,3.53597,3.51963,3.53566,52000000.0
2009-02-10 22:40:00,3.53713,3.53897,3.53086,3.53532,41260000.0
2009-02-10 22:45:00,3.53467,3.54063,3.52707,3.52798,44630000.0
2009-02-10 22:50:00,3.52726,3.53015,3.51812,3.52487,48260000.0
2009-02-10 22:55:00,3.52437,3.5336,3.52437,3.53178,46010000.0
2009-02-10 23:00:00,3.53097,3.532,3.52459,3.52899,44000000.0
2009-02-10 23:05:00,3.5285,3.52999,3.5211,3.52576,40380000.0
2009-02-10 23:10:00,3.52507,3.52826,3.52184,3.52688,41130000.0
2009-02-10 23:15:00,3.52629,3.52767,3.52032,3.52508,50510000.0
2009-02-10 23:20:00,3.52688,3.52817,3.52179,3.52504,32510000.0
2009-02-10 23:25:00,3.52038,3.52661,3.51554,3.5183,44510000.0
2009-02-10 23:30:00,3.51796,3.5205,3.50933,3.51774,43640000.0
2009-02-10 23:35:00,3.51766,3.5212,3.51604,3.5212,41380000.0
2009-02-10 23:40:00,3.51992,3.52401,3.51717,3.52133,60750000.0
2009-02-10 23:45:00,3.52096,3.52299,3.51416,3.51526,53510000.0
2009-02-10 23:50:00,3.51705,3.52108,3.51441,3.52108,47250000.0
2009-02-10 23:55:00,3.51755,3.52139,3.51209,3.52121,39890000.0
2009-02-11 00:00:00,3.52,3.52398,3.51333,3.51798,49510000.0
2009-02-11 00:05:00,3.5157,3.53089,3.50583,3.52546,40760000.0
2009-02-11 00:10:00,3.52914,3.53245,3.52748,3.52896,47130000.0
2009-02-11 00:15:00,3.52918,3.53538,3.52647,3.53113,42380000.0
2009-02-11 00:20:00,3.53289,3.53582,3.53039,3.53348,52630000.0
2009-02-11 00:25:00,3.5345,3.53612,3.52949,3.5353,44500000.0
2009-02-11 00:30:00,3.53515,3.53515,3.52567,3.52969,43630000.0
2009-02-11 00:35:00,3.52852,3.53256,3.52537,3.52942,52380000.0
2009-02-11 00:40:00,3.52629,3.53205,3.52559,3.52742,45380000.0
2009-02-11 00:45:00,3.52942,3.53476,3.52798,3.52953,47500000.0
2009-02-11 00:50:00,3.53195,3.53374,3.52593,3.53107,48630000.0
2009-02-11 00:55:00,3.53014,3.53166,3.52691,3.53035,21890000.0
2009-02-11 01:00:00,3.53091,3.53169,3.52647,3.52839,55260000.0
2009-02-11 01:05:00,3.5275,3.53019,3.52448,3.52911,34760000.0
2009-02-11 01:10:00,3.52899,3.52995,3.52367,3.5295,38760000.0
2009-02-11 01:15:00,3.52939,3.53126,3.52535,3.53101,54260000.0
2009-02-11 01:20:00,3.5296,3.53109,3.52469,3.52633,33520000.0
2009-02-11 01:25:00,3.52933,3.53098,3.52481,3.52857,45630000.0
2009-02-11 01:30:00,3.52866,3.52919,3.52288,3.52532,38130000.0
2009-02-11 01:35:00,3.52825,3.5294,3.52317,3.52764,41760000.0
2009-02-11 01:40:00,3.52771,3.53381,3.52521,3.53289,54500000.0
2009-02-11 01:45:00,3.53297,3.53297,3.52708,3.53057,55260000.0
2009-02-11 01:50:00,3.52905,3.53182,3.52595,3.52811,40260000.0
2009-02-11 01:55:00,3.52643,3.53041,3.52559,3.52828,36500000.0
2009-02-11 02:00:00,3.52867,3.52884,3.52024,3.52402,41130000.0
2009-02-11 02:05:00,3.52479,3.5275,3.52099,3.52462,43880000.0
2009-02-11 02:10:00,3.52658,3.52782,3.52172,3.52712,41880000.0
2009-02-11 02:15:00,3.52873,3.53077,3.52608,3.52797,38880000.0
2009-02-11 02:20:00,3.53067,3.53254,3.52639,3.53086,34630000.0
2009-02-11 02:25:00,3.52906,3.53158,3.52397,3.52644,65760000.0
2009-02-11 02:30:00,3.52775,3.53092,3.52273,3.52937,55500000.0
2009-02-11 02:35:00,3.5297,3.53154,3.52482,3.52691,36010000.0
2009-02-11 02:40:00,3.52741,3.53144,3.52126,3.53005,39500000.0
2009-02-11 02:45:00,3.52933,3.53467,3.5277,3.53169,50260000.0
2009-02-11 02:50:00,3.53222,3.53423,3.52562,3.52752,46000000.0
2009-02-11 02:55:00,3.5304,3.53287,3.52568,3.52823,36750000.0
2009-02-11 03:00:00,3.53155,3.53346,3.52686,3.52898,38130000.0
2009-02-11 03:05:00,3.53064,3.53531,3.52633,3.53435,47250000.0
2009-02-11 03:10:00,3.5342,3.53577,3.52955,3.53249,38880000.0
2009-02-11 03:15:00,3.53581,3.53726,3.5308,3.5363,42130000.0
2009-02-11 03:20:00,3.53597,3.54068,3.53174,3.53889,37630000.0
2009-02-11 03:25:00,3.538,3.5388,3.53278,3.53574,38630000.0
2009-02-11 03:30:00,3.53238,3.53812,3.53116,3.53401,49760000.0
2009-02-11 03:35:00,3.53319,3.53627,3.52734,3.53303,44630000.0
2009-02-11 03:40:00,3.53286,3.53513,3.52941,3.53458,41890000.0
2009-02-11 03:45:00,3.53377,3.5343,3.52891,3.53149,52010000.0
2009-02-11 03:50:00,3.53122,3.53199,3.525,3.52963,41630000.0
2009-02-11 03:55:00,3.53092,3.53123,3.52392,3.52844,38630000.0
2009-02-11 04:00:00,3.5284,3.5314,3.52483,3.52956,35750000.0
2009-02-11 04:05:00,3.52957,3.52964,3.52306,3.52818,39630000.0
2009-02-11 04:10:00,3.52737,3.52826,3.52234,3.5278,35000000.0
2009-02-11 04:15:00,3.52784,3.53012,3.52541,3.52841,38750000.0
2009-02-11 04:20:00,3.52713,3.52946,3.52352,3.52946,42250000.0
2009-02-11 04:25:00,3.52885,3.53084,3.52171,3.52171,39630000.0
2009-02-11 04:30:00,3.5307,3.53186,3.52626,3.5307,35250000.0
2009-02-11 04:35:00,3.53096,3.531,3.5245,3.52834,42380000.0
2009-02-11 04:40:00,3.5299,3.53022,3.52387,3.5289,42630000.0
2009-02-11 04:45:00,3.52953,3.53306,3.52706,3.53146,43500000.0
2009-02-11 04:50:00,3.52997,3.53309,3.52567,3.53309,40000000.0
2009-02-11 04:55:00,3.53159,3.53334,3.5269,3.52863,52760000.0
2009-02-11 05:00:00,3.53261,3.5327,3.52685,3.52943,52260000.0
2009-02-11 05:05:00,3.52556,3.53234,3.52556,3.53039,54500000.0
2009-02-11 05:10:00,3.5312,3.53253,3.52551,3.52939,52130000.0
2009-02-11 05:15:00,3.53097,3.53134,3.52471,3.53013,42880000.0
2009-02-11 05:20:00,3.53077,3.53077,3.52277,3.52832,48750000.0
2009-02-11 05:25:00,3.52929,3.52941,3.52392,3.52525,46380000.0
2009-02-11 05:30:00,3.52747,3.52987,3.52341,3.52673,49010000.0
2009-02-11 05:35:00,3.52644,3.53023,3.52344,3.53005,45010000.0
2009-02-11 05:40:00,3.52829,3.53082,3.52487,3.52782,39250000.0
2009-02-11 05:45:00,3.52904,3.5302,3.52277,3.52506,65510000.0
2009-02-11 05:50:00,3.52641,3.53204,3.5242,3.52985,44880000.0
2009-02-11 05:55:00,3.53163,3.53332,3.52345,3.52798,50140000.0
2009-02-11 06:00:00,3.52633,3.53297,3.52633,3.53266,48500000.0
2009-02-11 06:05:00,3.53277,3.53444,3.52964,3.53182,28500000.0
2009-02-11 06:10:00,3.53001,3.53557,3.53001,3.53461,42000000.0
2009-02-11 06:15:00,3.53491,3.53613,3.52961,3.5344,40250000.0
2009-02-11 06:20:00,3.53357,3.53765,3.52853,3.52853,43130000.0
2009-02-11 06:25:00,3.53369,3.53482,3.52858,3.53304,40890000.0
2009-02-11 06:30:00,3.53371,3.53371,3.52878,3.53252,39750000.0
2009-02-11 06:35:00,3.53182,3.53238,3.52625,3.52968,39630000.0
2009-02-11 06:40:00,3.53011,3.53118,3.52546,3.53049,39390000.0
2009-02-11 06:45:00,3.53058,3.53149,3.52689,3.52769,35000000.0
2009-02-11 06:50:00,3.52854,3.53013,3.52602,3.52897,39880000.0
2009-02-11 06:55:00,3.52863,3.53056,3.52517,3.52856,48260000.0
2009-02-11 07:00:00,3.52925,3.53314,3.52626,3.52863,59380000.0
2009-02-11 07:05:00,3.52767,3.53192,3.52285,3.52671,45750000.0
2009-02-11 07:10:00,3.52877,3.52966,3.52311,3.52759,36250000.0
2009-02-11 07:15:00,3.52771,3.5285,3.51993,3.52393,71010000.0
2009-02-11 07:20:00,3.52267,3.52681,3.52047,3.52239,40130000.0
2009-02-11 07:25:00,3.52153,3.52259,3.51487,3.51849,42260000.0
2009-02-11 07:30:00,3.51826,3.52082,3.5123,3.52062,47760000.0
2009-02-11 07:35:00,3.51893,3.52161,3.51511,3.51689,49510000.0
2009-02-11 07:40:00,3.51987,3.52057,3.51188,3.51232,41510000.0
2009-02-11 07:45:00,3.513,3.51446,3.49633,3.50771,35630000.0
2009-02-11 07:50:00,3.51359,3.51709,3.49366,3.5154,49750000.0
2009-02-11 07:55:00,3.51613,3.51716,3.49036,3.49674,45500000.0
2009-02-11 08:00:00,3.50082,3.50541,3.49604,3.5041,57380000.0
2009-02-11 08:05:00,3.50468,3.50586,3.49655,3.50407,39750000.0
2009-02-11 08:10:00,3.50139,3.50372,3.49503,3.49598,40010000.0
2009-02-11 08:15:00,3.49979,3.50406,3.49376,3.49858,40380000.0
2009-02-11 08:20:00,3.49364,3.49985,3.49033,3.49633,38010000.0
2009-02-11 08:25:00,3.49669,3.49811,3.49101,3.49679,44500000.0
2009-02-11 08:30:00,3.49532,3.49946,3.49261,3.49911,40630000.0
2009-02-11 08:35:00,3.50006,3.50006,3.49324,3.49951,46510000.0
2009-02-11 08:40:00,3.49574,3.50134,3.49101,3.49194,59260000.0
2009-02-11 08:45:00,3.49201,3.49521,3.48966,3.49501,42130000.0
2009-02-11 08:50:00,3.49311,3.49572,3.48718,3.49255,47750000.0
2009-02-11 08:55:00,3.49165,3.49654,3.4879,3.4957,45500000.0
2009-02-11 09:00:00,3.49557,3.50518,3.49157,3.50318,47000000.0
2009-02-11 09:05:00,3.50395,3.51011,3.49969,3.5013,42500000.0
2009-02-11 09:10:00,3.50053,3.50792,3.50035,3.50627,43880000.0
2009-02-11 09:15:00,3.50813,3.50954,3.50134,3.50572,49250000.0
2009-02-11 09:20:00,3.50568,3.50865,3.49426,3.49819,43630000.0
2009-02-11 09:25:00,3.49395,3.49766,3.48902,3.49381,63010000.0
2009-02-11 09:30:00,3.49399,3.49429,3.48583,3.48645,34000000.0
2009-02-11 09:35:00,3.48783,3.49431,3.48363,3.4859,46880000.0
2009-02-11 09:40:00,3.48561,3.48697,3.48,3.48188,54500000.0
2009-02-11 09:45:00,3.48314,3.49269,3.48005,3.48727,40000000.0
2009-02-11 09:50:00,3.48581,3.4905,3.48467,3.49,41380000.0
2009-02-11 09:55:00,3.49159,3.49804,3.48848,3.49694,48260000.0
2009-02-11 10:00:00,3.49739,3.5175,3.49316,3.50665,38000000.0
2009-02-11 10:05:00,3.50848,3.50848,3.49891,3.50261,46760000.0
2009-02-11 10:10:00,3.50377,3.50755,3.50126,3.50403,47260000.0
2009-02-11 10:15:00,3.50436,3.50506,3.49898,3.50195,45630000.0
2009-02-11 10:20:00,3.50222,3.50309,3.49287,3.49287,42010000.0
2009-02-11 10:25:00,3.49427,3.4975,3.49091,3.49112,47000000.0
2009-02-11 10:30:00,3.49222,3.49408,3.48881,3.49179,44000000.0
2009-02-11 10:35:00,3.49047,3.49093,3.47681,3.47869,47630000.0
2009-02-11 10:40:00,3.4801,3.48315,3.47804,3.48309,51880000.0
2009-02-11 10:45:00,3.47954,3.49035,3.47879,3.48549,35630000.0
2009-02-11 10:50:00,3.49044,3.49044,3.47826,3.48468,40250000.0
2009-02-11 10:55:00,3.48521,3.48521,3.47541,3.48075,41000000.0
2009-02-11 11:00:00,3.48065,3.4868,3.47508,3.4868,41750000.0
2009-02-11 11:05:00,3.48607,3.48861,3.48096,3.48641,35250000.0
2009-02-11 11:10:00,3.48695,3.48861,3.48126,3.48861,40250000.0
2009-02-11 11:15:00,3.48828,3.4909,3.4825,3.48746,38380000.0
2009-02-11 11:20:00,3.48766,3.49086,3.48459,3.49086,48630000.0
2009-02-11 11:25:00,3.491,3.50005,3.48744,3.49896,54750000.0
2009-02-11 11:30:00,3.50011,3.50011,3.49037,3.49482,53760000.0
2009-02-11 11:35:00,3.49384,3.49643,3.4876,3.49228,42500000.0
2009-02-11 11:40:00,3.49002,3.49644,3.49,3.49109,54260000.0
2009-02-11 11:45:00,3.49231,3.49498,3.48813,3.49247,46380000.0
2009-02-11 11:50:00,3.49598,3.49598,3.48683,3.49349,42750000.0
2009-02-11 11:55:00,3.49241,3.49894,3.49085,3.49638,39630000.0
2009-02-11 12:00:00,3.49553,3.49839,3.4898,3.49839,39630000.0
2009-02-11 12:05:00,3.49652,3.49721,3.49058,3.49657,44000000.0
2009-02-11 12:10:00,3.49504,3.4959,3.4882,3.49073,57750000.0
2009-02-11 12:15:00,3.48734,3.49342,3.48197,3.48771,35500000.0
2009-02-11 12:20:00,3.48688,3.49259,3.48203,3.49017,41640000.0
2009-02-11 12:25:00,3.49077,3.4971,3.48697,3.49512,42630000.0
2009-02-11 12:30:00,3.49615,3.49624,3.49016,3.49319,47130000.0
2009-02-11 12:35:00,3.49084,3.49262,3.47935,3.48822,49000000.0
2009-02-11 12:40:00,3.48558,3.49433,3.48558,3.49236,41750000.0
2009-02-11 12:45:00,3.49137,3.49963,3.49137,3.49614,40010000.0
2009-02-11 12:50:00,3.49469,3.49609,3.49088,3.49467,40640000.0
2009-02-11 12:55:00,3.49078,3.49493,3.48758,3.49446,53250000.0
2009-02-11 13:00:00,3.49267,3.49795,3.49047,3.49795,48380000.0
2009-02-11 13:05:00,3.49801,3.49956,3.4883,3.4901,49880000.0
2009-02-11 13:10:00,3.48932,3.49353,3.48651,3.49172,48130000.0
2009-02-11 13:15:00,3.49304,3.49598,3.48729,3.49423,47630000.0
2009-02-11 13:20:00,3.49282,3.50423,3.49094,3.50115,51510000.0
2009-02-11 13:25:00,3.50109,3.50538,3.49695,3.50235,43250000.0
2009-02-11 13:30:00,3.50317,3.50575,3.49525,3.49986,39000000.0
2009-02-11 13:35:00,3.49932,3.50197,3.4927,3.4934,42630000.0
2009-02-11 13:40:00,3.49607,3.4999,3.49414,3.49729,40380000.0
2009-02-11 13:45:00,3.4948,3.49969,3.49476,3.49814,46000000.0
2009-02-11 13:50:00,3.49865,3.50208,3.49592,3.4999,45260000.0
2009-02-11 13:55:00,3.50151,3.51317,3.50014,3.5102,42380000.0
2009-02-11 14:00:00,3.50653,3.51233,3.50399,3.50933,47630000.0
2009-02-11 14:05:00,3.50661,3.50975,3.49958,3.50508,42630000.0
2009-02-11 14:10:00,3.5067,3.52885,3.50187,3.52085,44000000.0
2009-02-11 14:15:00,3.52053,3.52643,3.51299,3.51817,53140000.0
2009-02-11 14:20:00,3.51907,3.52449,3.5159,3.52257,48880000.0
2009-02-11 14:25:00,3.52197,3.5259,3.51688,3.51961,40130000.0
2009-02-11 14:30:00,3.51983,3.53082,3.51958,3.52972,52630000.0
2009-02-11 14:35:00,3.52998,3.53064,3.52056,3.52089,49130000.0
2009-02-11 14:40:00,3.52478,3.52485,3.51762,3.52259,42000000.0
2009-02-11 14:45:00,3.52306,3.53024,3.51849,3.52982,44010000.0
2009-02-11 14:50:00,3.52874,3.54015,3.5254,3.53195,37500000.0
2009-02-11 14:55:00,3.53336,3.54686,3.5332,3.54686,52500000.0
2009-02-11 15:00:00,3.54662,3.5535,3.54519,3.54733,52520000.0
2009-02-11 15:05:00,3.54834,3.54927,3.53453,3.53823,50750000.0
2009-02-11 15:10:00,3.53882,3.53882,3.52938,3.53694,44630000.0
2009-02-11 15:15:00,3.53806,3.54078,3.5318,3.5318,47640000.0
2009-02-11 15:20:00,3.53646,3.53646,3.52461,3.52874,47630000.0
2009-02-11 15:25:00,3.52929,3.53323,3.52564,3.53143,38760000.0
2009-02-11 15:30:00,3.53084,3.53584,3.52659,3.53002,45640000.0
2009-02-11 15:35:00,3.52816,3.5312,3.51617,3.51852,49140000.0
2009-02-11 15:40:00,3.52218,3.52515,3.51938,3.52234,43760000.0
2009-02-11 15:45:00,3.52495,3.52508,3.51348,3.51348,43640000.0
2009-02-11 15:50:00,3.51679,3.51727,3.50997,3.5149,44630000.0
2009-02-11 15:55:00,3.51546,3.52443,3.51057,3.52139,41510000.0
2009-02-11 16:00:00,3.5219,3.52412,3.51621,3.52089,48890000.0
2009-02-11 16:05:00,3.52108,3.53305,3.51995,3.53305,44880000.0
2009-02-11 16:10:00,3.53264,3.5339,3.52707,3.53194,47380000.0
2009-02-11 16:15:00,3.52963,3.53381,3.52739,3.53,46640000.0
2009-02-11 16:20:00,3.52855,3.53306,3.5234,3.52592,36130000.0
2009-02-11 16:25:00,3.52964,3.53432,3.52303,3.53307,46380000.0
2009-02-11 16:30:00,3.53136,3.53236,3.52253,3.52877,42760000.0
2009-02-11 16:35:00,3.52769,3.52842,3.51215,3.51351,61630000.0
2009-02-11 16:40:00,3.50951,3.51766,3.50308,3.5139,43000000.0
2009-02-11 16:45:00,3.51249,3.51603,3.49295,3.50195,59010000.0
2009-02-11 16:50:00,3.49996,3.50475,3.49005,3.50019,49130000.0
2009-02-11 16:55:00,3.50184,3.51457,3.49854,3.51304,47500000.0
2009-02-11 17:00:00,3.51239,3.51772,3.50879,3.51249,53750000.0
2009-02-11 17:05:00,3.51201,3.51749,3.50993,3.51595,40880000.0
2009-02-11 17:10:00,3.51597,3.52498,3.51258,3.52446,44250000.0
2009-02-11 17:15:00,3.5244,3.53397,3.5194,3.53378,44880000.0
2009-02-11 17:20:00,3.53287,3.53919,3.52916,3.53687,46640000.0
2009-02-11 17:25:00,3.53627,3.55652,3.5348,3.551,51500000.0
2009-02-11 17:30:00,3.55431,3.55866,3.55053,3.55266,47510000.0
2009-02-11 17:35:00,3.55068,3.5523,3.53949,3.54458,43640000.0
2009-02-11 17:40:00,3.54615,3.55019,3.53752,3.54014,43500000.0
2009-02-11 17:45:00,3.54323,3.54527,3.53881,3.5403,45880000.0
2009-02-11 17:50:00,3.53914,3.54167,3.53368,3.53926,52010000.0
2009-02-11 17:55:00,3.53907,3.53985,3.53018,3.53399,52510000.0
2009-02-11 18:00:00,3.53604,3.53885,3.52851,3.53144,56880000.0
2009-02-11 18:05:00,3.53411,3.5346,3.52335,3.52768,43630000.0
2009-02-11 18:10:00,3.52613,3.5269,3.51323,3.51841,36130000.0
2009-02-11 18:15:00,3.51921,3.51921,3.51158,3.51583,44500000.0
2009-02-11 18:20:00,3.51735,3.52068,3.51097,3.51419,47640000.0
2009-02-11 18:25:00,3.5134,3.51493,3.50486,3.50939,44500000.0
2009-02-11 18:30:00,3.50947,3.51044,3.49528,3.50148,59010000.0
2009-02-11 18:35:00,3.50014,3.50218,3.49454,3.50218,47380000.0
2009-02-11 18:40:00,3.50135,3.51224,3.50017,3.50775,53500000.0
2009-02-11 18:45:00,3.506,3.51135,3.50354,3.50884,34250000.0
2009-02-11 18:50:00,3.51071,3.52984,3.51071,3.51664,52000000.0
2009-02-11 18:55:00,3.51949,3.52069,3.51236,3.51745,42890000.0
2009-02-11 19:00:00,3.51617,3.53023,3.51617,3.52355,42630000.0
2009-02-11 19:05:00,3.52713,3.53719,3.52325,3.52789,40500000.0
2009-02-11 19:10:00,3.52809,3.52809,3.51572,3.52432,47880000.0
2009-02-11 19:15:00,3.52276,3.52599,3.52041,3.52116,39640000.0
2009-02-11 19:20:00,3.52225,3.52499,3.5199,3.52308,41640000.0
2009-02-11 19:25:00,3.51988,3.52706,3.51988,3.52393,42880000.0
2009-02-11 19:30:00,3.52606,3.52916,3.51842,3.52527,41760000.0
2009-02-11 19:35:00,3.52299,3.52675,3.52135,3.52401,50130000.0
2009-02-11 19:40:00,3.52628,3.52628,3.51794,3.52602,46880000.0
2009-02-11 19:45:00,3.52484,3.52662,3.52011,3.52011,41000000.0
2009-02-11 19:50:00,3.52518,3.53394,3.52212,3.52904,43270000.0
2009-02-11 19:55:00,3.53099,3.53188,3.52361,3.52979,47380000.0
2009-02-11 20:00:00,3.52625,3.52931,3.52358,3.52768,51630000.0
2009-02-11 20:05:00,3.52516,3.53533,3.51989,3.53407,43890000.0
2009-02-11 20:10:00,3.53286,3.5348,3.52502,3.52502,43630000.0
2009-02-11 20:15:00,3.52824,3.53236,3.52405,3.52973,45520000.0
2009-02-11 20:20:00,3.5261,3.53188,3.5261,3.52897,47760000.0
2009-02-11 20:25:00,3.5291,3.53324,3.52634,3.52988,45500000.0
2009-02-11 20:30:00,3.53149,3.53264,3.52552,3.53264,59890000.0
2009-02-11 20:35:00,3.52818,3.53383,3.52723,3.52918,56010000.0
2009-02-11 20:40:00,3.52906,3.53709,3.52817,3.53551,48750000.0
2009-02-11 20:45:00,3.5331,3.54114,3.53038,3.53509,46630000.0
2009-02-11 20:50:00,3.53567,3.53963,3.52048,3.52048,45890000.0
2009-02-11 20:55:00,3.52563,3.53027,3.52069,3.52839,40000000.0
2009-02-11 21:00:00,3.52803,3.53123,3.52232,3.52887,42250000.0
2009-02-11 21:05:00,3.52875,3.53132,3.5212,3.52214,42260000.0
2009-02-11 21:10:00,3.52601,3.52822,3.52123,3.52557,52140000.0
2009-02-11 21:15:00,3.52068,3.52862,3.52068,3.52807,48140000.0
2009-02-11 21:20:00,3.52731,3.52823,3.52115,3.5252,52000000.0
2009-02-11 21:25:00,3.52101,3.52635,3.51847,3.52383,45260000.0
2009-02-11 21:30:00,3.5228,3.52373,3.51664,3.5234,42630000.0
2009-02-11 21:35:00,3.5193,3.52454,3.51818,3.52255,56630000.0
2009-02-11 21:40:00,3.52341,3.52465,3.51896,3.52188,42380000.0
2009-02-11 21:45:00,3.52376,3.52517,3.51965,3.52517,44000000.0
2009-02-11 21:50:00,3.52232,3.52314,3.51288,3.51848,43510000.0
2009-02-11 21:55:00,3.51485,3.51528,3.50928,3.50928,46380000.0
2009-02-11 22:00:00,3.51076,3.52208,3.50992,3.51547,34630000.0
2009-02-11 22:05:00,3.51566,3.51926,3.51133,3.51491,46750000.0
2009-02-11 22:10:00,3.51526,3.5189,3.51326,3.51326,40500000.0
2009-02-11 22:15:00,3.51484,3.51637,3.50867,3.51382,40380000.0
2009-02-11 22:20:00,3.51592,3.52012,3.51137,3.51799,48260000.0
2009-02-11 22:25:00,3.51885,3.51985,3.51216,3.51824,40260000.0
2009-02-11 22:30:00,3.51895,3.52053,3.51106,3.51596,39760000.0
2009-02-11 22:35:00,3.51598,3.52231,3.51597,3.51898,50250000.0
2009-02-11 22:40:00,3.52082,3.52315,3.51637,3.52068,48130000.0
2009-02-11 22:45:00,3.52045,3.52319,3.51646,3.5193,42250000.0
2009-02-11 22:50:00,3.51749,3.52156,3.51395,3.51841,54510000.0
2009-02-11 22:55:00,3.51595,3.52012,3.51454,3.51885,46260000.0
2009-02-11 23:00:00,3.5188,3.51883,3.51271,3.51731,38000000.0
2009-02-11 23:05:00,3.51619,3.51766,3.51188,3.51487,38000000.0
2009-02-11 23:10:00,3.51444,3.51779,3.51147,3.51632,40880000.0
2009-02-11 23:15:00,3.51503,3.51695,3.51158,3.51589,51130000.0
2009-02-11 23:20:00,3.51251,3.51757,3.51068,3.51658,42880000.0
2009-02-11 23:25:00,3.51048,3.51721,3.50829,3.51469,44000000.0
2009-02-11 23:30:00,3.51676,3.51743,3.51195,3.51697,40250000.0
2009-02-11 23:35:00,3.51351,3.51743,3.51057,3.51411,49140000.0
2009-02-11 23:40:00,3.51512,3.51702,3.5117,3.51479,28380000.0
2009-02-11 23:45:00,3.51478,3.52538,3.51043,3.51043,47500000.0
2009-02-11 23:50:00,3.51555,3.51608,3.50932,3.51413,40130000.0
2009-02-11 23:55:00,3.51267,3.51489,3.50975,3.51462,44260000.0
2009-02-12 00:00:00,3.5126,3.51481,3.5097,3.51445,49250000.0
2009-02-12 00:05:00,3.51259,3.51426,3.50958,3.51161,25880000.0
2009-02-12 00:10:00,3.51117,3.51481,3.50749,3.51289,36130000.0
2009-02-12 00:15:00,3.51112,3.51594,3.51005,3.51298,44760000.0
2009-02-12 00:20:00,3.51566,3.51734,3.51134,3.51523,46890000.0
2009-02-12 00:25:00,3.51488,3.51736,3.51088,3.51515,34750000.0
2009-02-12 00:30:00,3.51896,3.5269,3.51436,3.52107,26630000.0
2009-02-12 00:35:00,3.51781,3.52401,3.51226,3.5168,42000000.0
2009-02-12 00:40:00,3.51603,3.52015,3.51107,3.51558,52500000.0
2009-02-12 00:45:00,3.51549,3.51656,3.51215,3.51569,10250000.0
2009-02-12 00:50:00,3.51626,3.51957,3.5134,3.5191,57640000.0
2009-02-12 00:55:00,3.5184,3.5199,3.51346,3.51775,43380000.0
2009-02-12 01:00:00,3.51668,3.51966,3.51215,3.51706,47130000.0
2009-02-12 01:05:00,3.51668,3.51948,3.51401,3.51891,32130000.0
2009-02-12 01:10:00,3.5171,3.5195,3.51315,3.5195,39130000.0
2009-02-12 01:15:00,3.51945,3.52324,3.51751,3.5218,42500000.0
2009-02-12 01:20:00,3.51928,3.52284,3.51647,3.51736,38260000.0
2009-02-12 01:25:00,3.51928,3.52345,3.5145,3.51984,57630000.0
2009-02-12 01:30:00,3.52195,3.52195,3.51475,3.51752,37510000.0
2009-02-12 01:35:00,3.51834,3.52026,3.51286,3.51822,39000000.0
2009-02-12 01:40:00,3.51754,3.52051,3.51285,3.51949,38000000.0
2009-02-12 01:45:00,3.51906,3.52009,3.51271,3.51807,49000000.0
2009-02-12 01:50:00,3.51603,3.52125,3.51529,3.52124,37500000.0
2009-02-12 01:55:00,3.51641,3.52315,3.51589,3.52186,41750000.0
2009-02-12 02:00:00,3.52253,3.52463,3.5196,3.5229,37130000.0
2009-02-12 02:05:00,3.52124,3.52291,3.51601,3.51736,35500000.0
2009-02-12 02:10:00,3.51973,3.52374,3.51691,3.52308,37130000.0
2009-02-12 02:15:00,3.52361,3.5243,3.51902,3.52203,39500000.0
2009-02-12 02:20:00,3.52309,3.52526,3.51962,3.52408,37000000.0
2009-02-12 02:25:00,3.52261,3.52428,3.51519,3.51698,66640000.0
2009-02-12 02:30:00,3.51911,3.52171,3.51328,3.51942,54500000.0
2009-02-12 02:35:00,3.51834,3.52077,3.51297,3.51494,40130000.0
2009-02-12 02:40:00,3.5164,3.51648,3.50855,3.51292,39520000.0
2009-02-12 02:45:00,3.51272,3.51648,3.50917,3.51322,49750000.0
2009-02-12 02:50:00,3.5137,3.5137,3.5072,3.50896,46640000.0
2009-02-12 02:55:00,3.51288,3.51618,3.50749,3.51142,43000000.0
2009-02-12 03:00:00,3.51346,3.51679,3.51032,3.51531,39630000.0
2009-02-12 03:05:00,3.50961,3.51455,3.50737,3.51237,44890000.0
2009-02-12 03:10:00,3.51338,3.51649,3.51045,3.51127,42500000.0
2009-02-12 03:15:00,3.51487,3.51527,3.50985,3.51285,39270000.0
2009-02-12 03:20:00,3.51338,3.51577,3.50877,3.51342,40000000.0
2009-02-12 03:25:00,3.51211,3.51487,3.50932,3.51487,46390000.0
2009-02-12 03:30:00,3.51246,3.5176,3.51012,3.51213,39500000.0
2009-02-12 03:35:00,3.51292,3.51648,3.50782,3.51464,30750000.0
2009-02-12 03:40:00,3.51308,3.51567,3.51057,3.51328,45510000.0
2009-02-12 03:45:00,3.51361,3.51383,3.50815,3.51273,38000000.0
2009-02-12 03:50:00,3.51116,3.51394,3.50601,3.50951,40130000.0
2009-02-12 03:55:00,3.50809,3.51023,3.50394,3.51023,36250000.0
2009-02-12 04:00:00,3.50992,3.51042,3.50465,3.50986,42260000.0
2009-02-12 04:05:00,3.50894,3.5127,3.50658,3.50821,40130000.0
2009-02-12 04:10:00,3.50807,3.51125,3.50382,3.50815,36130000.0
2009-02-12 04:15:00,3.50865,3.51242,3.50671,3.50944,48630000.0
2009-02-12 04:20:00,3.50872,3.5117,3.50659,3.51065,48750000.0
2009-02-12 04:25:00,3.50827,3.51015,3.50034,3.50034,45500000.0
2009-02-12 04:30:00,3.50407,3.50519,3.49766,3.50511,41380000.0
2009-02-12 04:35:00,3.50422,3.50987,3.50007,3.50467,40250000.0
2009-02-12 04:40:00,3.50817,3.51055,3.502,3.50379,45000000.0
2009-02-12 04:45:00,3.50847,3.50866,3.50362,3.50802,43630000.0
2009-02-12 04:50:00,3.50766,3.51088,3.50431,3.50773,47500000.0
2009-02-12 04:55:00,3.50787,3.512,3.50643,3.50745,47500000.0
2009-02-12 05:00:00,3.50954,3.51204,3.5066,3.50752,40750000.0
2009-02-12 05:05:00,3.50474,3.51198,3.50474,3.51003,45380000.0
2009-02-12 05:10:00,3.51165,3.51165,3.50251,3.50763,44130000.0
2009-02-12 05:15:00,3.50871,3.51151,3.50495,3.51051,55130000.0
2009-02-12 05:20:00,3.50875,3.51333,3.50543,3.51273,54250000.0
2009-02-12 05:25:00,3.51322,3.51411,3.50835,3.51038,50760000.0
2009-02-12 05:30:00,3.51059,3.5144,3.50775,3.51148,50130000.0
2009-02-12 05:35:00,3.5078,3.51272,3.5061,3.51034,34500000.0
2009-02-12 05:40:00,3.50986,3.5163,3.50807,3.51533,42750000.0
2009-02-12 05:45:00,3.51339,3.51634,3.50916,3.50925,76010000.0
2009-02-12 05:50:00,3.5133,3.5175,3.509,3.51494,53270000.0
2009-02-12 05:55:00,3.51601,3.51718,3.507,3.51478,61130000.0
2009-02-12 06:00:00,3.5088,3.51599,3.50835,3.51332,46380000.0
2009-02-12 06:05:00,3.51186,3.5132,3.50574,3.5109,38510000.0
2009-02-12 06:10:00,3.50738,3.51276,3.50738,3.5106,50500000.0
2009-02-12 06:15:00,3.51024,3.51301,3.50597,3.51056,30750000.0
2009-02-12 06:20:00,3.50918,3.51238,3.50456,3.50456,40380000.0
2009-02-12 06:25:00,3.51154,3.51442,3.50739,3.51129,36750000.0
2009-02-12 06:30:00,3.51314,3.52132,3.5085,3.51326,36750000.0
2009-02-12 06:35:00,3.50919,3.51323,3.50768,3.51111,36250000.0
2009-02-12 06:40:00,3.51123,3.51183,3.5055,3.50887,41750000.0
2009-02-12 06:45:00,3.51058,3.51059,3.50561,3.5071,39000000.0
2009-02-12 06:50:00,3.50972,3.51034,3.50437,3.50864,36500000.0
2009-02-12 06:55:00,3.51057,3.51143,3.50697,3.51015,47000000.0
2009-02-12 07:00:00,3.50954,3.51268,3.50537,3.50833,36750000.0
2009-02-12 07:05:00,3.50778,3.51225,3.5062,3.50745,51380000.0
2009-02-12 07:10:00,3.51023,3.51185,3.50494,3.51045,32760000.0
2009-02-12 07:15:00,3.51046,3.51438,3.50455,3.50865,55500000.0
2009-02-12 07:20:00,3.50843,3.51305,3.50823,3.51025,42500000.0
2009-02-12 07:25:00,3.5103,3.51475,3.50858,3.51381,47000000.0
2009-02-12 07:30:00,3.51273,3.51393,3.50766,3.51256,44130000.0
2009-02-12 07:35:00,3.51064,3.51376,3.5078,3.50803,48250000.0
2009-02-12 07:40:00,3.51168,3.51264,3.50443,3.50981,42630000.0
2009-02-12 07:45:00,3.51091,3.51333,3.50567,3.51136,40880000.0
2009-02-12 07:50:00,3.51044,3.51259,3.5063,3.51163,53130000.0
2009-02-12 07:55:00,3.51043,3.51253,3.50697,3.51022,43500000.0
2009-02-12 08:00:00,3.51129,3.5164,3.50959,3.51418,52250000.0
2009-02-12 08:05:00,3.51364,3.51622,3.50859,3.51083,36500000.0
2009-02-12 08:10:00,3.50988,3.51434,3.50887,3.51206,40000000.0
2009-02-12 08:15:00,3.51222,3.51308,3.50714,3.5113,37000000.0
2009-02-12 08:20:00,3.51003,3.514,3.50879,3.51093,40380000.0
2009-02-12 08:25:00,3.51051,3.5136,3.50747,3.51245,56260000.0
2009-02-12 08:30:00,3.51024,3.51417,3.50673,3.51155,39500000.0
2009-02-12 08:35:00,3.5139,3.51511,3.50706,3.51191,46000000.0
2009-02-12 08:40:00,3.50907,3.51475,3.5073,3.50775,56390000.0
2009-02-12 08:45:00,3.51081,3.51367,3.50851,3.51241,39130000.0
2009-02-12 08:50:00,3.51126,3.51304,3.50702,3.50988,40900000.0
2009-02-12 08:55:00,3.50814,3.51212,3.50385,3.51119,43750000.0
2009-02-12 09:00:00,3.50858,3.51277,3.5055,3.50829,46380000.0
2009-02-12 09:05:00,3.50843,3.51142,3.50563,3.50847,44250000.0
2009-02-12 09:10:00,3.50586,3.50937,3.49829,3.50309,46010000.0
2009-02-12 09:15:00,3.50465,3.50751,3.50074,3.50429,48270000.0
2009-02-12 09:20:00,3.50466,3.50802,3.49969,3.50764,44880000.0
2009-02-12 09:25:00,3.50198,3.511,3.50198,3.50912,58750000.0
2009-02-12 09:30:00,3.5077,3.511,3.50355,3.50701,33760000.0
2009-02-12 09:35:00,3.51066,3.51482,3.50754,3.51148,44630000.0
2009-02-12 09:40:00,3.51309,3.51407,3.50728,3.51187,59630000.0
2009-02-12 09:45:00,3.51381,3.51989,3.5081,3.51034,48250000.0
2009-02-12 09:50:00,3.51277,3.51908,3.5056,3.51693,53000000.0
2009-02-12 09:55:00,3.51912,3.51941,3.50793,3.51295,51890000.0
2009-02-12 10:00:00,3.51188,3.51666,3.50746,3.5112,35250000.0
2009-02-12 10:05:00,3.51299,3.52593,3.51239,3.52525,45000000.0
2009-02-12 10:10:00,3.52334,3.53507,3.52205,3.52756,46010000.0
2009-02-12 10:15:00,3.52773,3.53981,3.5262,3.53753,44250000.0
2009-02-12 10:20:00,3.53487,3.54319,3.53339,3.53931,37380000.0
2009-02-12 10:25:00,3.53898,3.5457,3.53309,3.5457,44000000.0
2009-02-12 10:30:00,3.54401,3.5527,3.54053,3.54873,43880000.0
2009-02-12 10:35:00,3.54967,3.55941,3.54736,3.55883,48880000.0
2009-02-12 10:40:00,3.55703,3.56979,3.55703,3.56777,53510000.0
2009-02-12 10:45:00,3.56503,3.57032,3.55938,3.55938,37250000.0
2009-02-12 10:50:00,3.56706,3.57168,3.56156,3.57071,45000000.0
2009-02-12 10:55:00,3.57122,3.5787,3.56668,3.57523,39500000.0
2009-02-12 11:00:00,3.57601,3.60353,3.57249,3.60288,55510000.0
2009-02-12 11:05:00,3.59743,3.59937,3.58028,3.58352,36250000.0
2009-02-12 11:10:00,3.58607,3.58607,3.57659,3.58081,47260000.0
2009-02-12 11:15:00,3.57896,3.58224,3.57028,3.57666,40000000.0
2009-02-12 11:20:00,3.57426,3.57574,3.56917,3.57357,49500000.0
2009-02-12 11:25:00,3.57048,3.57505,3.56783,3.57274,50750000.0
2009-02-12 11:30:00,3.57031,3.57241,3.56702,3.57183,47260000.0
2009-02-12 11:35:00,3.57075,3.57306,3.56315,3.56501,55010000.0
2009-02-12 11:40:00,3.56185,3.56759,3.56185,3.5653,40750000.0
2009-02-12 11:45:00,3.56766,3.56955,3.56025,3.56314,51510000.0
2009-02-12 11:50:00,3.56796,3.57153,3.56574,3.56996,41000000.0
2009-02-12 11:55:00,3.57113,3.57228,3.56371,3.5715,53250000.0
2009-02-12 12:00:00,3.57329,3.58265,3.57175,3.57657,43500000.0
2009-02-12 12:05:00,3.57548,3.57779,3.56964,3.57445,52130000.0
2009-02-12 12:10:00,3.57577,3.58978,3.56989,3.58732,51750000.0
2009-02-12 12:15:00,3.58241,3.59552,3.58241,3.59313,37510000.0
2009-02-12 12:20:00,3.59017,3.59335,3.58207,3.58402,44640000.0
2009-02-12 12:25:00,3.58788,3.58905,3.58342,3.58739,52750000.0
2009-02-12 12:30:00,3.58857,3.59443,3.58493,3.58527,48130000.0
2009-02-12 12:35:00,3.58437,3.58655,3.57708,3.584,43130000.0
2009-02-12 12:40:00,3.58025,3.58625,3.57745,3.57852,49380000.0
2009-02-12 12:45:00,3.57803,3.58458,3.57803,3.58285,43880000.0
2009-02-12 12:50:00,3.58152,3.58324,3.57721,3.58116,42130000.0
2009-02-12 12:55:00,3.57614,3.58671,3.57614,3.58646,59010000.0
2009-02-12 13:00:00,3.58727,3.58727,3.57854,3.58214,51750000.0
2009-02-12 13:05:00,3.58364,3.5853,3.57826,3.58088,51500000.0
2009-02-12 13:10:00,3.58182,3.58475,3.57855,3.58392,47760000.0
2009-02-12 13:15:00,3.58252,3.58441,3.57391,3.57949,40500000.0
2009-02-12 13:20:00,3.57674,3.58046,3.57356,3.57596,45750000.0
2009-02-12 13:25:00,3.57564,3.57776,3.57214,3.5766,43010000.0
2009-02-12 13:30:00,3.57654,3.58047,3.57333,3.57901,47880000.0
2009-02-12 13:35:00,3.57884,3.57948,3.57292,3.57469,41260000.0
2009-02-12 13:40:00,3.5756,3.58416,3.57522,3.58248,38140000.0
2009-02-12 13:45:00,3.57846,3.58766,3.57781,3.58535,55880000.0
2009-02-12 13:50:00,3.58597,3.58709,3.57932,3.58083,37000000.0
2009-02-12 13:55:00,3.5831,3.58428,3.57884,3.58264,43010000.0
2009-02-12 14:00:00,3.57752,3.58844,3.57752,3.58728,48380000.0
2009-02-12 14:05:00,3.58596,3.58695,3.57829,3.57829,41500000.0
2009-02-12 14:10:00,3.57975,3.58163,3.57184,3.57271,45380000.0
2009-02-12 14:15:00,3.57218,3.57702,3.57141,3.57617,50130000.0
2009-02-12 14:20:00,3.57645,3.57831,3.56866,3.5731,47010000.0
2009-02-12 14:25:00,3.57242,3.57657,3.56497,3.56733,46750000.0
2009-02-12 14:30:00,3.56871,3.57422,3.56433,3.57422,44500000.0
2009-02-12 14:35:00,3.5751,3.57813,3.57196,3.57314,51010000.0
2009-02-12 14:40:00,3.57726,3.58078,3.57387,3.57792,43750000.0
2009-02-12 14:45:00,3.57798,3.58114,3.5728,3.57963,44380000.0
2009-02-12 14:50:00,3.57873,3.5804,3.57353,3.57623,46250000.0
2009-02-12 14:55:00,3.57857,3.58583,3.57517,3.58413,51630000.0
2009-02-12 15:00:00,3.5813,3.58557,3.57646,3.58115,50750000.0
2009-02-12 15:05:00,3.5832,3.58545,3.57739,3.58335,56010000.0
2009-02-12 15:10:00,3.58437,3.58676,3.58083,3.58399,36630000.0
2009-02-12 15:15:00,3.58306,3.58703,3.58027,3.58048,46250000.0
2009-02-12 15:20:00,3.58361,3.58568,3.57818,3.5814,46500000.0
2009-02-12 15:25:00,3.58208,3.58482,3.57887,3.58147,41250000.0
2009-02-12 15:30:00,3.57587,3.5805,3.56731,3.56978,53260000.0
2009-02-12 15:35:00,3.56887,3.57932,3.56881,3.57567,48500000.0
2009-02-12 15:40:00,3.57749,3.58622,3.57749,3.57885,42010000.0
2009-02-12 15:45:00,3.58153,3.58622,3.57627,3.58622,43880000.0
2009-02-12 15:50:00,3.58511,3.59098,3.58475,3.58999,44630000.0
2009-02-12 15:55:00,3.58949,3.58949,3.58254,3.58871,44630000.0
2009-02-12 16:00:00,3.58975,3.5946,3.58785,3.5946,53500000.0
2009-02-12 16:05:00,3.5938,3.59812,3.59203,3.59747,44130000.0
2009-02-12 16:10:00,3.59878,3.60787,3.59376,3.60787,40630000.0
2009-02-12 16:15:00,3.60859,3.61846,3.60859,3.61336,49380000.0
2009-02-12 16:20:00,3.6151,3.62794,3.6151,3.62466,39500000.0
2009-02-12 16:25:00,3.62751,3.63205,3.62565,3.63205,48380000.0
2009-02-12 16:30:00,3.63063,3.64937,3.62629,3.64834,51630000.0
2009-02-12 16:35:00,3.64742,3.64801,3.63905,3.64186,52130000.0
2009-02-12 16:40:00,3.64109,3.64412,3.63393,3.63393,42510000.0
2009-02-12 16:45:00,3.63363,3.63774,3.62908,3.63575,49750000.0
2009-02-12 16:50:00,3.63573,3.64777,3.63056,3.64654,49750000.0
2009-02-12 16:55:00,3.64808,3.65332,3.64194,3.64544,54630000.0
2009-02-12 17:00:00,3.64546,3.64546,3.62818,3.62818,50010000.0
2009-02-12 17:05:00,3.63192,3.63211,3.62629,3.62947,42000000.0
2009-02-12 17:10:00,3.62763,3.63033,3.62373,3.62685,44750000.0
2009-02-12 17:15:00,3.62604,3.63105,3.61991,3.62372,47750000.0
2009-02-12 17:20:00,3.62496,3.62748,3.61921,3.62219,48630000.0
2009-02-12 17:25:00,3.62075,3.62784,3.61898,3.62597,43250000.0
2009-02-12 17:30:00,3.62944,3.63005,3.62194,3.62498,44380000.0
2009-02-12 17:35:00,3.62294,3.625,3.61672,3.62082,49630000.0
2009-02-12 17:40:00,3.62087,3.62142,3.61,3.61159,36510000.0
2009-02-12 17:45:00,3.61379,3.61908,3.61059,3.61848,38510000.0
2009-02-12 17:50:00,3.61653,3.61895,3.60752,3.61578,48260000.0
2009-02-12 17:55:00,3.61388,3.6199,3.61109,3.61776,55510000.0
2009-02-12 18:00:00,3.61871,3.6196,3.60889,3.61354,57250000.0
2009-02-12 18:05:00,3.6148,3.61618,3.60856,3.61106,37000000.0
2009-02-12 18:10:00,3.61372,3.61476,3.60738,3.61098,37630000.0
2009-02-12 18:15:00,3.61084,3.61091,3.60167,3.60855,47510000.0
2009-02-12 18:20:00,3.60934,3.61059,3.60226,3.60776,47750000.0
2009-02-12 18:25:00,3.60818,3.60905,3.59557,3.59833,49500000.0
2009-02-12 18:30:00,3.60138,3.60207,3.5942,3.60017,55380000.0
2009-02-12 18:35:00,3.59919,3.60299,3.59334,3.59667,58130000.0
2009-02-12 18:40:00,3.59714,3.60048,3.5918,3.59549,46630000.0
2009-02-12 18:45:00,3.5953,3.59919,3.59112,3.59331,39130000.0
2009-02-12 18:50:00,3.59632,3.6002,3.59237,3.59237,46140000.0
2009-02-12 18:55:00,3.59495,3.60237,3.59165,3.602,46260000.0
2009-02-12 19:00:00,3.59811,3.60516,3.59484,3.60075,47880000.0
2009-02-12 19:05:00,3.60133,3.60368,3.59772,3.60222,46760000.0
2009-02-12 19:10:00,3.60056,3.6102,3.59973,3.60678,62630000.0
2009-02-12 19:15:00,3.60519,3.6102,3.60032,3.60668,46510000.0
2009-02-12 19:20:00,3.60701,3.61196,3.60654,3.60748,39880000.0
2009-02-12 19:25:00,3.60534,3.60794,3.5991,3.60145,54130000.0
2009-02-12 19:30:00,3.60011,3.60742,3.5977,3.60421,47630000.0
2009-02-12 19:35:00,3.6054,3.60894,3.6021,3.60594,42500000.0
2009-02-12 19:40:00,3.60617,3.60964,3.60315,3.60662,48140000.0
2009-02-12 19:45:00,3.60825,3.61155,3.60483,3.60576,41630000.0
2009-02-12 19:50:00,3.60953,3.61808,3.60568,3.61662,37380000.0
2009-02-12 19:55:00,3.61647,3.619,3.61099,3.61607,44750000.0
2009-02-12 20:00:00,3.61543,3.62062,3.60618,3.61339,45750000.0
2009-02-12 20:05:00,3.61185,3.61546,3.60449,3.6106,40880000.0
2009-02-12 20:10:00,3.60803,3.61135,3.60323,3.6043,42630000.0
2009-02-12 20:15:00,3.60972,3.61121,3.60441,3.6095,51510000.0
2009-02-12 20:20:00,3.61124,3.61458,3.60693,3.61211,41130000.0
2009-02-12 20:25:00,3.61118,3.61306,3.60684,3.60684,54880000.0
2009-02-12 20:30:00,3.60863,3.61223,3.60158,3.61166,56880000.0
2009-02-12 20:35:00,3.60766,3.61397,3.60717,3.61091,47250000.0
2009-02-12 20:40:00,3.60898,3.61546,3.60782,3.61296,38750000.0
2009-02-12 20:45:00,3.61423,3.6162,3.60847,3.61098,41390000.0
2009-02-12 20:50:00,3.61087,3.61276,3.60597,3.60673,46250000.0
2009-02-12 20:55:00,3.61006,3.61154,3.60519,3.60825,43760000.0
2009-02-12 21:00:00,3.60971,3.61599,3.60665,3.61259,50750000.0
2009-02-12 21:05:00,3.61255,3.61516,3.60631,3.60788,43880000.0
2009-02-12 21:10:00,3.61373,3.61373,3.60051,3.60744,54010000.0
2009-02-12 21:15:00,3.60571,3.60944,3.60201,3.60707,46630000.0
2009-02-12 21:20:00,3.61004,3.61498,3.60444,3.61192,42500000.0
2009-02-12 21:25:00,3.61152,3.61605,3.60892,3.61219,52010000.0
2009-02-12 21:30:00,3.61362,3.62541,3.60923,3.62541,42750000.0
2009-02-12 21:35:00,3.62269,3.63147,3.62029,3.62551,49380000.0
2009-02-12 21:40:00,3.6276,3.62929,3.62095,3.62839,47250000.0
2009-02-12 21:45:00,3.62819,3.63493,3.62581,3.63362,52260000.0
2009-02-12 21:50:00,3.63231,3.63954,3.62783,3.63913,44260000.0
2009-02-12 21:55:00,3.63434,3.64137,3.63289,3.63476,47000000.0
2009-02-12 22:00:00,3.64038,3.64377,3.63606,3.64012,40380000.0
2009-02-12 22:05:00,3.64304,3.64304,3.63442,3.63717,50750000.0
2009-02-12 22:10:00,3.63527,3.63801,3.63098,3.63423,42500000.0
2009-02-12 22:15:00,3.63557,3.63636,3.62696,3.63276,38890000.0
2009-02-12 22:20:00,3.63459,3.63683,3.6209,3.62283,45880000.0
2009-02-12 22:25:00,3.62192,3.62953,3.61437,3.61437,40250000.0
2009-02-12 22:30:00,3.61747,3.62105,3.61255,3.61551,57250000.0
2009-02-12 22:35:00,3.6129,3.61772,3.60968,3.61691,54760000.0
2009-02-12 22:40:00,3.61761,3.61776,3.60053,3.60346,47630000.0
2009-02-12 22:45:00,3.60632,3.60946,3.5992,3.60649,47130000.0
2009-02-12 22:50:00,3.60426,3.60897,3.5978,3.60254,55010000.0
2009-02-12 22:55:00,3.60319,3.60597,3.601,3.60414,48000000.0
2009-02-12 23:00:00,3.60304,3.60403,3.5975,3.60377,43630000.0
2009-02-12 23:05:00,3.60185,3.60372,3.59438,3.59715,42000000.0
2009-02-12 23:10:00,3.59411,3.60047,3.59139,3.59751,42130000.0
2009-02-12 23:15:00,3.59756,3.60027,3.59287,3.59652,51500000.0
2009-02-12 23:20:00,3.5937,3.59904,3.59129,3.59607,48630000.0
2009-02-12 23:25:00,3.592,3.59816,3.58875,3.59342,37500000.0
2009-02-12 23:30:00,3.59639,3.59872,3.5931,3.59778,51380000.0
2009-02-12 23:35:00,3.59423,3.60073,3.58008,3.58404,41260000.0
2009-02-12 23:40:00,3.58303,3.58429,3.5788,3.58223,49130000.0
2009-02-12 23:45:00,3.58105,3.58267,3.57495,3.57773,46500000.0
2009-02-12 23:50:00,3.58096,3.59516,3.57637,3.59516,38380000.0
2009-02-12 23:55:00,3.58957,3.59423,3.58152,3.58637,43010000.0
2009-02-13 00:00:00,3.58515,3.59377,3.58442,3.59002,43500000.0
2009-02-13 00:05:00,3.58698,3.60008,3.58622,3.5946,48500000.0
2009-02-13 00:10:00,3.59776,3.59783,3.59006,3.59032,44760000.0
2009-02-13 00:15:00,3.59051,3.59345,3.58791,3.58887,37500000.0
2009-02-13 00:20:00,3.59145,3.59296,3.58658,3.5927,42260000.0
2009-02-13 00:25:00,3.58753,3.5934,3.58505,3.59324,49400000.0
2009-02-13 00:30:00,3.59098,3.59309,3.58433,3.59157,37250000.0
2009-02-13 00:35:00,3.58974,3.59328,3.58506,3.59271,45630000.0
2009-02-13 00:40:00,3.58524,3.59414,3.58437,3.59337,54380000.0
2009-02-13 00:45:00,3.59391,3.59492,3.5863,3.58959,46770000.0
2009-02-13 00:50:00,3.59653,3.59768,3.58808,3.59586,47500000.0
2009-02-13 00:55:00,3.59526,3.5962,3.58811,3.59346,53250000.0
2009-02-13 01:00:00,3.594,3.60105,3.58666,3.59439,50510000.0
2009-02-13 01:05:00,3.5917,3.60028,3.5912,3.59983,38000000.0
2009-02-13 01:10:00,3.59853,3.60046,3.59505,3.60005,50000000.0
2009-02-13 01:15:00,3.59862,3.60055,3.59516,3.59951,48250000.0
2009-02-13 01:20:00,3.59916,3.60068,3.59317,3.59486,38130000.0
2009-02-13 01:25:00,3.597,3.60128,3.59414,3.59827,57250000.0
2009-02-13 01:30:00,3.5974,3.59996,3.59447,3.59867,39380000.0
2009-02-13 01:35:00,3.59938,3.60297,3.596,3.60019,40750000.0
2009-02-13 01:40:00,3.60048,3.60368,3.59507,3.60182,58000000.0
2009-02-13 01:45:00,3.6013,3.60155,3.59489,3.59767,61880000.0
2009-02-13 01:50:00,3.59764,3.59853,3.59398,3.59804,46750000.0
2009-02-13 01:55:00,3.59395,3.59839,3.59198,3.59501,47010000.0
2009-02-13 02:00:00,3.59497,3.59662,3.58713,3.59097,33130000.0
2009-02-13 02:05:00,3.59387,3.59869,3.58978,3.59609,38000000.0
2009-02-13 02:10:00,3.59612,3.59759,3.59125,3.5962,40250000.0
2009-02-13 02:15:00,3.59688,3.59901,3.59351,3.59548,45000000.0
2009-02-13 02:20:00,3.59672,3.60061,3.59191,3.59901,32000000.0
2009-02-13 02:25:00,3.5978,3.60237,3.59441,3.59618,62630000.0
2009-02-13 02:30:00,3.59492,3.60027,3.59405,3.59926,57390000.0
2009-02-13 02:35:00,3.59863,3.60019,3.59602,3.59825,43500000.0
2009-02-13 02:40:00,3.59842,3.59883,3.59398,3.59872,36500000.0
2009-02-13 02:45:00,3.59611,3.59811,3.59231,3.59404,37380000.0
2009-02-13 02:50:00,3.59404,3.59598,3.5842,3.58446,39510000.0
2009-02-13 02:55:00,3.58827,3.59011,3.58352,3.58624,40750000.0
2009-02-13 03:00:00,3.5877,3.59378,3.58349,3.59192,34000000.0
2009-02-13 03:05:00,3.59309,3.59511,3.58808,3.59305,45630000.0
2009-02-13 03:10:00,3.594,3.59439,3.58999,3.5905,38250000.0
2009-02-13 03:15:00,3.59325,3.59531,3.58971,3.59441,35390000.0
2009-02-13 03:20:00,3.59183,3.59613,3.58912,3.59532,42140000.0
2009-02-13 03:25:00,3.59565,3.59705,3.59112,3.59428,40010000.0
2009-02-13 03:30:00,3.59215,3.59627,3.59083,3.59244,44250000.0
2009-02-13 03:35:00,3.59344,3.59612,3.58892,3.59585,38630000.0
2009-02-13 03:40:00,3.59574,3.59792,3.59273,3.59694,46760000.0
2009-02-13 03:45:00,3.59634,3.59764,3.59195,3.59566,48510000.0
2009-02-13 03:50:00,3.59502,3.59807,3.59064,3.59613,39630000.0
2009-02-13 03:55:00,3.59567,3.59681,3.5908,3.59537,42890000.0
2009-02-13 04:00:00,3.59437,3.59725,3.58976,3.59701,41510000.0
2009-02-13 04:05:00,3.5958,3.59684,3.59063,3.59377,44760000.0
2009-02-13 04:10:00,3.59422,3.59489,3.58523,3.59179,41130000.0
2009-02-13 04:15:00,3.59132,3.59354,3.57996,3.58556,38380000.0
2009-02-13 04:20:00,3.58374,3.58639,3.5803,3.58626,42500000.0
2009-02-13 04:25:00,3.58376,3.58617,3.57868,3.57868,36500000.0
2009-02-13 04:30:00,3.58628,3.58713,3.58123,3.58558,40380000.0
2009-02-13 04:35:00,3.58269,3.58677,3.57879,3.58088,37130000.0
2009-02-13 04:40:00,3.5855,3.5855,3.57897,3.58089,43630000.0
2009-02-13 04:45:00,3.57995,3.5857,3.5777,3.58246,43500000.0
2009-02-13 04:50:00,3.58223,3.58531,3.57764,3.58375,36000000.0
2009-02-13 04:55:00,3.58368,3.58648,3.57899,3.58309,40750000.0
2009-02-13 05:00:00,3.58537,3.58729,3.58,3.58064,60510000.0
2009-02-13 05:05:00,3.58183,3.58491,3.57549,3.57664,42000000.0
2009-02-13 05:10:00,3.57556,3.57774,3.56999,3.57338,42380000.0
2009-02-13 05:15:00,3.57178,3.57475,3.56636,3.57274,46000000.0
2009-02-13 05:20:00,3.57254,3.57283,3.56511,3.56966,50880000.0
2009-02-13 05:25:00,3.57002,3.57314,3.56695,3.56899,47130000.0
2009-02-13 05:30:00,3.56952,3.57283,3.5645,3.56818,45130000.0
2009-02-13 05:35:00,3.56679,3.57161,3.56421,3.57149,39880000.0
2009-02-13 05:40:00,3.57031,3.57322,3.56647,3.56958,52760000.0
2009-02-13 05:45:00,3.56853,3.57102,3.56298,3.56298,67750000.0
2009-02-13 05:50:00,3.56556,3.56916,3.56327,3.56601,54630000.0
2009-02-13 05:55:00,3.56533,3.56838,3.55529,3.56177,47510000.0
2009-02-13 06:00:00,3.55536,3.56606,3.55536,3.56606,39880000.0
2009-02-13 06:05:00,3.56541,3.56566,3.55963,3.56267,35880000.0
2009-02-13 06:10:00,3.56074,3.566,3.56074,3.56418,42380000.0
2009-02-13 06:15:00,3.56602,3.56602,3.55731,3.5636,35500000.0
2009-02-13 06:20:00,3.56357,3.56476,3.55785,3.55844,43000000.0
2009-02-13 06:25:00,3.56171,3.56684,3.55964,3.56414,36880000.0
2009-02-13 06:30:00,3.56599,3.56641,3.55921,3.56641,36880000.0
2009-02-13 06:35:00,3.56637,3.573,3.56426,3.5711,38380000.0
2009-02-13 06:40:00,3.57121,3.57353,3.56799,3.57207,41250000.0
2009-02-13 06:45:00,3.57086,3.57418,3.56707,3.56742,39380000.0
2009-02-13 06:50:00,3.56975,3.57178,3.56759,3.57095,46000000.0
2009-02-13 06:55:00,3.56935,3.57249,3.5665,3.56951,44130000.0
2009-02-13 07:00:00,3.56936,3.57263,3.56512,3.56668,53000000.0
2009-02-13 07:05:00,3.56667,3.57085,3.56382,3.56758,49760000.0
2009-02-13 07:10:00,3.56699,3.57,3.56421,3.56948,35630000.0
2009-02-13 07:15:00,3.56837,3.5744,3.5669,3.57177,69760000.0
2009-02-13 07:20:00,3.56717,3.57317,3.56717,3.57045,42750000.0
2009-02-13 07:25:00,3.57142,3.57288,3.56674,3.57035,42380000.0
2009-02-13 07:30:00,3.57204,3.57312,3.56748,3.57243,46630000.0
2009-02-13 07:35:00,3.57016,3.5733,3.5661,3.56856,49250000.0
2009-02-13 07:40:00,3.56995,3.57268,3.56581,3.5721,48390000.0
2009-02-13 07:45:00,3.57286,3.57301,3.56659,3.57253,49880000.0
2009-02-13 07:50:00,3.5723,3.57395,3.56597,3.57049,50380000.0
2009-02-13 07:55:00,3.56999,3.57185,3.56697,3.57015,41380000.0
2009-02-13 08:00:00,3.5703,3.57541,3.56654,3.57379,53630000.0
2009-02-13 08:05:00,3.57268,3.57546,3.56886,3.57343,46630000.0
2009-02-13 08:10:00,3.57259,3.57522,3.56858,3.57236,45890000.0
2009-02-13 08:15:00,3.57118,3.5729,3.56568,3.57087,38760000.0
2009-02-13 08:20:00,3.57165,3.57366,3.56728,3.57199,39630000.0
2009-02-13 08:25:00,3.57205,3.57368,3.56796,3.57315,48010000.0
2009-02-13 08:30:00,3.57126,3.57362,3.56665,3.57107,40130000.0
2009-02-13 08:35:00,3.57048,3.57266,3.56407,3.57046,47510000.0
2009-02-13 08:40:00,3.56642,3.5727,3.56548,3.56914,62750000.0
2009-02-13 08:45:00,3.56806,3.57192,3.5624,3.56465,40380000.0
2009-02-13 08:50:00,3.5662,3.57385,3.56598,3.57354,51020000.0
2009-02-13 08:55:00,3.57239,3.57515,3.56707,3.57288,48880000.0
2009-02-13 09:00:00,3.57204,3.58274,3.57143,3.57752,45630000.0
2009-02-13 09:05:00,3.57884,3.58038,3.57358,3.57594,45760000.0
2009-02-13 09:10:00,3.57997,3.58023,3.56663,3.57293,44500000.0
2009-02-13 09:15:00,3.57366,3.57906,3.55801,3.56329,47130000.0
2009-02-13 09:20:00,3.56179,3.57228,3.55898,3.56576,53250000.0
2009-02-13 09:25:00,3.56434,3.56873,3.56064,3.56362,52260000.0
2009-02-13 09:30:00,3.56421,3.56505,3.55799,3.56114,36880000.0
2009-02-13 09:35:00,3.56362,3.56586,3.55739,3.56479,45500000.0
2009-02-13 09:40:00,3.56627,3.56845,3.56116,3.56628,51510000.0
2009-02-13 09:45:00,3.56578,3.5673,3.56201,3.56475,48500000.0
2009-02-13 09:50:00,3.56499,3.56729,3.56237,3.56629,40250000.0
2009-02-13 09:55:00,3.56434,3.56601,3.55711,3.56272,49390000.0
2009-02-13 10:00:00,3.56032,3.56623,3.55933,3.56224,41260000.0
2009-02-13 10:05:00,3.56259,3.56942,3.55796,3.56898,45130000.0
2009-02-13 10:10:00,3.56859,3.58749,3.56433,3.5739,45010000.0
2009-02-13 10:15:00,3.57369,3.57989,3.5722,3.57537,39260000.0
2009-02-13 10:20:00,3.57389,3.57727,3.57022,3.57023,39880000.0
2009-02-13 10:25:00,3.57014,3.5742,3.56296,3.56995,52010000.0
2009-02-13 10:30:00,3.57044,3.57044,3.55773,3.55845,47500000.0
2009-02-13 10:35:00,3.55939,3.55939,3.55035,3.55407,51250000.0
2009-02-13 10:40:00,3.55323,3.55496,3.5459,3.54783,47380000.0
2009-02-13 10:45:00,3.54441,3.55669,3.54441,3.55105,39390000.0
2009-02-13 10:50:00,3.55445,3.5608,3.55334,3.56053,44130000.0
2009-02-13 10:55:00,3.55985,3.56941,3.55894,3.56747,46260000.0
2009-02-13 11:00:00,3.56919,3.57429,3.56231,3.57429,47000000.0
2009-02-13 11:05:00,3.57297,3.57506,3.56813,3.57116,34750000.0
2009-02-13 11:10:00,3.57136,3.57508,3.56675,3.57359,40250000.0
2009-02-13 11:15:00,3.5739,3.5756,3.56738,3.57439,39750000.0
2009-02-13 11:20:00,3.57431,3.57587,3.56686,3.57222,41500000.0
2009-02-13 11:25:00,3.56895,3.58381,3.56602,3.57366,45750000.0
2009-02-13 11:30:00,3.57346,3.57437,3.56722,3.57371,45000000.0
2009-02-13 11:35:00,3.57238,3.58699,3.56862,3.57354,50250000.0
2009-02-13 11:40:00,3.57071,3.58586,3.56965,3.58561,44250000.0
2009-02-13 11:45:00,3.5882,3.59086,3.57737,3.58308,47750000.0
2009-02-13 11:50:00,3.58786,3.59722,3.58669,3.59179,44880000.0
2009-02-13 11:55:00,3.5927,3.59535,3.58769,3.5945,42880000.0
2009-02-13 12:00:00,3.59709,3.59899,3.58849,3.59525,40380000.0
2009-02-13 12:05:00,3.59447,3.59822,3.59003,3.59668,45880000.0
2009-02-13 12:10:00,3.59648,3.59815,3.59026,3.59799,51750000.0
2009-02-13 12:15:00,3.59429,3.59786,3.58332,3.58916,44000000.0
2009-02-13 12:20:00,3.58704,3.59089,3.58255,3.58761,47390000.0
2009-02-13 12:25:00,3.58819,3.58945,3.58347,3.58563,42630000.0
2009-02-13 12:30:00,3.58611,3.5939,3.58338,3.59274,47000000.0
2009-02-13 12:35:00,3.59249,3.59674,3.58864,3.59521,54500000.0
2009-02-13 12:40:00,3.59168,3.59729,3.5906,3.59193,46390000.0
2009-02-13 12:45:00,3.59183,3.59723,3.59098,3.59424,45250000.0
2009-02-13 12:50:00,3.59437,3.59489,3.58693,3.59338,39750000.0
2009-02-13 12:55:00,3.58969,3.59238,3.58146,3.58783,50130000.0
2009-02-13 13:00:00,3.58856,3.59583,3.58511,3.59521,47760000.0
2009-02-13 13:05:00,3.59374,3.59663,3.58873,3.59404,46880000.0
2009-02-13 13:10:00,3.5965,3.5996,3.59061,3.59906,45500000.0
2009-02-13 13:15:00,3.59936,3.60118,3.59353,3.60089,43380000.0
2009-02-13 13:20:00,3.59917,3.60284,3.59676,3.59846,49390000.0
2009-02-13 13:25:00,3.59917,3.60412,3.59524,3.60412,49630000.0
2009-02-13 13:30:00,3.60369,3.60369,3.59732,3.60174,47500000.0
2009-02-13 13:35:00,3.60145,3.61341,3.59954,3.60424,47380000.0
2009-02-13 13:40:00,3.6061,3.60939,3.60176,3.60909,44630000.0
2009-02-13 13:45:00,3.60602,3.61116,3.60542,3.61116,46250000.0
2009-02-13 13:50:00,3.6106,3.61285,3.607,3.60915,44630000.0
2009-02-13 13:55:00,3.61425,3.61937,3.60851,3.61841,45880000.0
2009-02-13 14:00:00,3.61239,3.61812,3.60335,3.61057,47130000.0
2009-02-13 14:05:00,3.60957,3.61194,3.60581,3.60819,45380000.0
2009-02-13 14:10:00,3.60978,3.61128,3.60491,3.60782,39760000.0
2009-02-13 14:15:00,3.6046,3.61497,3.60328,3.6121,55380000.0
2009-02-13 14:20:00,3.61227,3.61389,3.60301,3.60596,48630000.0
2009-02-13 14:25:00,3.60718,3.60766,3.59954,3.60218,48750000.0
2009-02-13 14:30:00,3.60251,3.60978,3.60251,3.60888,57250000.0
2009-02-13 14:35:00,3.60792,3.61054,3.60351,3.6061,55140000.0
2009-02-13 14:40:00,3.60952,3.60952,3.60138,3.60714,41880000.0
2009-02-13 14:45:00,3.60737,3.61528,3.60388,3.61337,46770000.0
2009-02-13 14:50:00,3.61573,3.61688,3.60946,3.61301,40260000.0
2009-02-13 14:55:00,3.61743,3.61809,3.60605,3.61621,47380000.0
2009-02-13 15:00:00,3.61517,3.61763,3.60944,3.61187,54380000.0
2009-02-13 15:05:00,3.61384,3.61589,3.60989,3.61499,53130000.0
2009-02-13 15:10:00,3.61466,3.61862,3.61094,3.61652,46000000.0
2009-02-13 15:15:00,3.61369,3.62175,3.60734,3.6136,49010000.0
2009-02-13 15:20:00,3.6169,3.62209,3.60538,3.60901,49380000.0
2009-02-13 15:25:00,3.60998,3.61173,3.60475,3.60924,39750000.0
2009-02-13 15:30:00,3.60754,3.61365,3.60611,3.61218,45880000.0
2009-02-13 15:35:00,3.61162,3.61792,3.61056,3.61339,58510000.0
2009-02-13 15:40:00,3.61387,3.61523,3.60166,3.60368,48000000.0
2009-02-13 15:45:00,3.60798,3.60967,3.60199,3.60967,40380000.0
2009-02-13 15:50:00,3.60924,3.61419,3.60467,3.61179,49880000.0
2009-02-13 15:55:00,3.61304,3.62285,3.60889,3.62285,44630000.0
2009-02-13 16:00:00,3.62278,3.62412,3.61473,3.62054,51270000.0
2009-02-13 16:05:00,3.62231,3.62231,3.61229,3.61622,39250000.0
2009-02-13 16:10:00,3.61539,3.61973,3.61039,3.61722,46000000.0
2009-02-13 16:15:00,3.61624,3.6184,3.61083,3.61539,43510000.0
2009-02-13 16:20:00,3.61838,3.6235,3.61618,3.61618,39000000.0
2009-02-13 16:25:00,3.61975,3.62263,3.61738,3.61897,43750000.0
2009-02-13 16:30:00,3.61853,3.61853,3.61106,3.61757,46630000.0
2009-02-13 16:35:00,3.61719,3.62082,3.60986,3.61865,56000000.0
2009-02-13 16:40:00,3.61892,3.62478,3.61585,3.62364,41760000.0
2009-02-13 16:45:00,3.62408,3.62789,3.62018,3.62263,54250000.0
2009-02-13 16:50:00,3.62235,3.62603,3.6184,3.62307,51390000.0
2009-02-13 16:55:00,3.62401,3.62784,3.6187,3.62154,46510000.0
2009-02-13 17:00:00,3.62198,3.62198,3.61348,3.61601,50630000.0
2009-02-13 17:05:00,3.61793,3.618,3.60617,3.60747,46250000.0
2009-02-13 17:10:00,3.60704,3.61441,3.60433,3.61112,49640000.0
2009-02-13 17:15:00,3.60948,3.61735,3.6053,3.61412,47250000.0
2009-02-13 17:20:00,3.6137,3.6137,3.60358,3.60634,47880000.0
2009-02-13 17:25:00,3.60748,3.60823,3.59819,3.60256,46890000.0
2009-02-13 17:30:00,3.60386,3.60393,3.59068,3.59176,48260000.0
2009-02-13 17:35:00,3.58821,3.59337,3.58346,3.58917,39750000.0
2009-02-13 17:40:00,3.59005,3.5906,3.58252,3.58637,38880000.0
2009-02-13 17:45:00,3.58893,3.59221,3.58427,3.58658,38000000.0
2009-02-13 17:50:00,3.58611,3.58947,3.58289,3.58798,47000000.0
2009-02-13 17:55:00,3.59157,3.59769,3.58182,3.58607,57760000.0
2009-02-13 18:00:00,3.58791,3.5972,3.57977,3.59096,54130000.0
2009-02-13 18:05:00,3.59126,3.59157,3.5841,3.58765,38880000.0
2009-02-13 18:10:00,3.5891,3.59367,3.58426,3.59093,38750000.0
2009-02-13 18:15:00,3.59846,3.59943,3.59077,3.59799,49510000.0
2009-02-13 18:20:00,3.59646,3.60084,3.59262,3.59788,47380000.0
2009-02-13 18:25:00,3.59887,3.6004,3.59169,3.59467,45500000.0
2009-02-13 18:30:00,3.59662,3.59708,3.58379,3.58622,58500000.0
2009-02-13 18:35:00,3.58545,3.588,3.58264,3.5866,49880000.0
2009-02-13 18:40:00,3.58499,3.59067,3.58237,3.5863,42500000.0
2009-02-13 18:45:00,3.586,3.586,3.5781,3.58248,36630000.0
2009-02-13 18:50:00,3.58143,3.58915,3.57632,3.58583,40640000.0
2009-02-13 18:55:00,3.58982,3.5961,3.58403,3.59579,43380000.0
2009-02-13 19:00:00,3.59479,3.59735,3.58096,3.59083,44630000.0
2009-02-13 19:05:00,3.59028,3.59297,3.5861,3.59125,44380000.0
2009-02-13 19:10:00,3.58934,3.59385,3.57979,3.58968,52260000.0
2009-02-13 19:15:00,3.58868,3.59433,3.58354,3.59097,39630000.0
2009-02-13 19:20:00,3.58797,3.59183,3.5838,3.59079,46750000.0
2009-02-13 19:25:00,3.58904,3.59299,3.58671,3.58865,48880000.0
2009-02-13 19:30:00,3.58801,3.5919,3.58435,3.58814,46380000.0
2009-02-13 19:35:00,3.58802,3.59214,3.5852,3.59168,46750000.0
2009-02-13 19:40:00,3.59154,3.59536,3.58572,3.59466,43510000.0
2009-02-13 19:45:00,3.59466,3.59555,3.58784,3.58784,50880000.0
2009-02-13 19:50:00,3.59491,3.59792,3.59087,3.59687,42000000.0
2009-02-13 19:55:00,3.59802,3.59831,3.5907,3.59567,48760000.0
2009-02-13 20:00:00,3.5942,3.59743,3.59048,3.59234,52760000.0
2009-02-13 20:05:00,3.59269,3.59583,3.58728,3.59171,46010000.0
2009-02-13 20:10:00,3.58836,3.59328,3.58615,3.58644,37750000.0
2009-02-13 20:15:00,3.59106,3.59667,3.58415,3.5879,48510000.0
2009-02-13 20:20:00,3.58853,3.58932,3.58344,3.58667,54000000.0
2009-02-13 20:25:00,3.58648,3.58879,3.58249,3.58534,50140000.0
2009-02-13 20:30:00,3.58766,3.5909,3.58329,3.5909,62880000.0
2009-02-13 20:35:00,3.58535,3.59294,3.58535,3.59024,51630000.0
2009-02-13 20:40:00,3.58723,3.59532,3.58598,3.59273,42510000.0
2009-02-13 20:45:00,3.58937,3.59423,3.58672,3.58996,43000000.0
2009-02-13 20:50:00,3.58969,3.59387,3.58777,3.58816,47380000.0
2009-02-13 20:55:00,3.5936,3.59439,3.58799,3.59328,41250000.0
2009-02-13 21:00:00,3.59125,3.59387,3.58579,3.59179,45250000.0
2009-02-13 21:05:00,3.59329,3.59801,3.58891,3.59401,45630000.0
2009-02-13 21:10:00,3.59843,3.59843,3.58996,3.59644,47630000.0
2009-02-13 21:15:00,3.59354,3.60001,3.59354,3.59699,46250000.0
2009-02-13 21:20:00,3.59677,3.5987,3.59148,3.59641,42010000.0
2009-02-13 21:25:00,3.59716,3.59934,3.59292,3.59768,46500000.0
2009-02-13 21:30:00,3.59884,3.60011,3.59388,3.59764,44500000.0
2009-02-13 21:35:00,3.59708,3.60043,3.59435,3.59841,55000000.0
2009-02-13 21:40:00,3.59925,3.6003,3.58477,3.59723,43250000.0
2009-02-13 21:45:00,3.59733,3.60091,3.59524,3.59918,52380000.0
2009-02-13 21:50:00,3.59974,3.6003,3.59382,3.59688,45250000.0
2009-02-13 21:55:00,3.59326,3.59884,3.59202,3.59202,49130000.0
2009-02-13 22:00:00,3.59579,3.59684,3.58926,3.59358,37880000.0
2009-02-13 22:05:00,3.59522,3.59892,3.59034,3.5969,46380000.0
2009-02-13 22:10:00,3.59612,3.59967,3.59528,3.59854,40750000.0
2009-02-13 22:15:00,3.59787,3.60045,3.59287,3.59936,41250000.0
2009-02-13 22:20:00,3.60035,3.60185,3.59543,3.59915,44750000.0
2009-02-13 22:25:00,3.60081,3.60165,3.59481,3.59789,34000000.0
2009-02-13 22:30:00,3.60032,3.60034,3.59429,3.59876,40390000.0
2009-02-13 22:35:00,3.59564,3.6015,3.59539,3.60042,61000000.0
2009-02-13 22:40:00,3.59883,3.603,3.59582,3.59968,45500000.0
2009-02-13 22:45:00,3.60038,3.60225,3.59668,3.59965,42130000.0
2009-02-13 22:50:00,3.59968,3.60084,3.59434,3.59923,53880000.0
2009-02-13 22:55:00,3.59768,3.60046,3.59577,3.59852,50500000.0
2009-02-13 23:00:00,3.59971,3.59998,3.59518,3.59829,36760000.0
2009-02-13 23:05:00,3.59918,3.60204,3.59712,3.5997,37630000.0
2009-02-13 23:10:00,3.59947,3.60357,3.5959,3.60353,52880000.0
2009-02-13 23:15:00,3.60392,3.60516,3.59973,3.60432,54250000.0
2009-02-13 23:20:00,3.60188,3.60627,3.59948,3.60378,36880000.0
2009-02-13 23:25:00,3.59815,3.60559,3.59535,3.60096,41010000.0
2009-02-13 23:30:00,3.60399,3.60443,3.59899,3.60245,38760000.0
2009-02-13 23:35:00,3.60024,3.60475,3.59891,3.60475,39510000.0
2009-02-13 23:40:00,3.6051,3.60755,3.60245,3.60738,56000000.0
2009-02-13 23:45:00,3.60714,3.60814,3.60332,3.60441,51000000.0
2009-02-13 23:50:00,3.60785,3.60832,3.60083,3.60784,43130000.0
2009-02-13 23:55:00,3.60666,3.60905,3.60299,3.60702,38250000.0
2009-02-16 00:00:00,3.62278,3.62425,3.61894,3.62347,45750000.0
2009-02-16 00:05:00,3.62266,3.62266,3.61149,3.6117,40250000.0
2009-02-16 00:10:00,3.61822,3.6212,3.61331,3.61557,40880000.0
2009-02-16 00:15:00,3.61547,3.61775,3.61222,3.61222,29250000.0
2009-02-16 00:20:00,3.61602,3.61683,3.61211,3.61574,33130000.0
2009-02-16 00:25:00,3.61452,3.61738,3.6099,3.61642,41510000.0
2009-02-16 00:30:00,3.6178,3.6252,3.6178,3.62238,38640000.0
2009-02-16 00:35:00,3.61984,3.62384,3.61741,3.6213,46380000.0
2009-02-16 00:40:00,3.61814,3.62506,3.61795,3.62248,51630000.0
2009-02-16 00:45:00,3.62113,3.62218,3.61385,3.6176,55510000.0
2009-02-16 00:50:00,3.62027,3.62054,3.61554,3.61957,47380000.0
2009-02-16 00:55:00,3.61949,3.62145,3.61613,3.6207,48130000.0
2009-02-16 01:00:00,3.61985,3.62217,3.61606,3.62051,48510000.0
2009-02-16 01:05:00,3.62001,3.62601,3.61813,3.62601,34020000.0
2009-02-16 01:10:00,3.62506,3.62979,3.62129,3.62621,41630000.0
2009-02-16 01:15:00,3.62543,3.62851,3.62308,3.62809,47500000.0
2009-02-16 01:20:00,3.62648,3.62845,3.61782,3.62218,39630000.0
2009-02-16 01:25:00,3.62442,3.62609,3.61903,3.62216,51630000.0
2009-02-16 01:30:00,3.62352,3.62428,3.61808,3.61954,40880000.0
2009-02-16 01:35:00,3.623,3.623,3.61539,3.6215,51380000.0
2009-02-16 01:40:00,3.62131,3.62434,3.6143,3.62126,48630000.0
2009-02-16 01:45:00,3.62125,3.62155,3.61468,3.62035,47530000.0
2009-02-16 01:50:00,3.61876,3.62131,3.61664,3.62001,43130000.0
2009-02-16 01:55:00,3.61916,3.62219,3.61583,3.61868,50250000.0
2009-02-16 02:00:00,3.61998,3.62413,3.61805,3.62133,43510000.0
2009-02-16 02:05:00,3.62246,3.62576,3.62003,3.62116,44250000.0
2009-02-16 02:10:00,3.62205,3.62238,3.61629,3.62008,44380000.0
2009-02-16 02:15:00,3.62125,3.62201,3.6151,3.61627,49500000.0
2009-02-16 02:20:00,3.61734,3.61953,3.61174,3.61747,43880000.0
2009-02-16 02:25:00,3.61497,3.62278,3.6132,3.62063,36010000.0
2009-02-16 02:30:00,3.61995,3.62532,3.61837,3.62162,50010000.0
2009-02-16 02:35:00,3.61833,3.62245,3.61587,3.62035,35750000.0
2009-02-16 02:40:00,3.62019,3.62475,3.61652,3.62309,44760000.0
2009-02-16 02:45:00,3.62369,3.62661,3.61827,3.62354,34750000.0
2009-02-16 02:50:00,3.62212,3.62564,3.6183,3.62311,38770000.0
2009-02-16 02:55:00,3.62487,3.62949,3.6239,3.62841,49890000.0
2009-02-16 03:00:00,3.62797,3.62867,3.62435,3.62546,51880000.0
2009-02-16 03:05:00,3.62647,3.62647,3.62062,3.62498,52010000.0
2009-02-16 03:10:00,3.62245,3.62596,3.61878,3.62291,50750000.0
2009-02-16 03:15:00,3.62433,3.62511,3.61836,3.61984,49010000.0
2009-02-16 03:20:00,3.62339,3.6241,3.61734,3.61925,45130000.0
2009-02-16 03:25:00,3.6217,3.62313,3.61739,3.62188,45000000.0
2009-02-16 03:30:00,3.62181,3.6235,3.61761,3.62138,46510000.0
2009-02-16 03:35:00,3.62294,3.62386,3.61851,3.62203,50390000.0
2009-02-16 03:40:00,3.61969,3.62438,3.61666,3.61834,37500000.0
2009-02-16 03:45:00,3.62018,3.62113,3.61454,3.61902,46130000.0
2009-02-16 03:50:00,3.6155,3.62216,3.6155,3.62079,44640000.0
2009-02-16 03:55:00,3.6206,3.62233,3.61732,3.62174,44500000.0
2009-02-16 04:00:00,3.62138,3.62417,3.61801,3.62209,36500000.0
2009-02-16 04:05:00,3.62471,3.62704,3.62094,3.62535,37250000.0
2009-02-16 04:10:00,3.6233,3.62709,3.62059,3.62404,58130000.0
2009-02-16 04:15:00,3.62514,3.62762,3.6212,3.6222,55630000.0
2009-02-16 04:20:00,3.62497,3.62844,3.62148,3.62426,49630000.0
2009-02-16 04:25:00,3.62644,3.62745,3.62172,3.62656,55250000.0
2009-02-16 04:30:00,3.62563,3.6284,3.61964,3.62047,46380000.0
2009-02-16 04:35:00,3.6242,3.62682,3.62048,3.62264,40500000.0
2009-02-16 04:40:00,3.62443,3.62663,3.62188,3.62568,47500000.0
2009-02-16 04:45:00,3.62538,3.62576,3.62042,3.62367,41630000.0
2009-02-16 04:50:00,3.6248,3.62739,3.62148,3.62486,42750000.0
2009-02-16 04:55:00,3.62485,3.62642,3.62038,3.62583,41000000.0
2009-02-16 05:00:00,3.62551,3.62551,3.62072,3.62273,50500000.0
2009-02-16 05:05:00,3.62451,3.62533,3.61987,3.62401,55750000.0
2009-02-16 05:10:00,3.6241,3.62541,3.61939,3.62398,43130000.0
2009-02-16 05:15:00,3.62383,3.62704,3.61955,3.62434,39630000.0
2009-02-16 05:20:00,3.62447,3.62649,3.62108,3.62161,51750000.0
2009-02-16 05:25:00,3.62496,3.62614,3.62074,3.62462,39750000.0
2009-02-16 05:30:00,3.62412,3.62586,3.62,3.6238,38630000.0
2009-02-16 05:35:00,3.62271,3.62509,3.61533,3.6214,41630000.0
2009-02-16 05:40:00,3.62239,3.62569,3.61806,3.6249,38380000.0
2009-02-16 05:45:00,3.62434,3.625,3.62086,3.62125,38500000.0
2009-02-16 05:50:00,3.62305,3.62417,3.61789,3.62354,45380000.0
2009-02-16 05:55:00,3.62206,3.62402,3.61908,3.62325,39000000.0
2009-02-16 06:00:00,3.61727,3.62507,3.61727,3.61917,40750000.0
2009-02-16 06:05:00,3.62341,3.62423,3.61874,3.62351,42140000.0
2009-02-16 06:10:00,3.62211,3.62556,3.61917,3.62286,48630000.0
2009-02-16 06:15:00,3.62321,3.62433,3.61942,3.62425,50250000.0
2009-02-16 06:20:00,3.62322,3.62666,3.62002,3.62428,50640000.0
2009-02-16 06:25:00,3.62573,3.62621,3.62101,3.62519,42760000.0
2009-02-16 06:30:00,3.62545,3.62983,3.62209,3.62702,48630000.0
2009-02-16 06:35:00,3.62821,3.62942,3.62391,3.62885,45260000.0
2009-02-16 06:40:00,3.62883,3.62928,3.62398,3.62401,47140000.0
2009-02-16 06:45:00,3.62848,3.63104,3.62285,3.63075,44380000.0
2009-02-16 06:50:00,3.62752,3.63359,3.62477,3.63052,39010000.0
2009-02-16 06:55:00,3.62922,3.63013,3.62387,3.62681,45500000.0
2009-02-16 07:00:00,3.62683,3.62974,3.62432,3.62922,38380000.0
2009-02-16 07:05:00,3.62552,3.62918,3.6243,3.62714,49130000.0
2009-02-16 07:10:00,3.62901,3.63451,3.62617,3.63223,49760000.0
2009-02-16 07:15:00,3.63326,3.63547,3.63004,3.6307,42380000.0
2009-02-16 07:20:00,3.63199,3.63441,3.62877,3.62877,54000000.0
2009-02-16 07:25:00,3.63375,3.63375,3.62733,3.63069,56380000.0
2009-02-16 07:30:00,3.63052,3.63229,3.62453,3.63012,53640000.0
2009-02-16 07:35:00,3.63063,3.63549,3.62654,3.63359,50880000.0
2009-02-16 07:40:00,3.63208,3.63508,3.62818,3.63299,51380000.0
2009-02-16 07:45:00,3.62844,3.63388,3.62689,3.62969,41630000.0
2009-02-16 07:50:00,3.63343,3.63676,3.62887,3.63587,50500000.0
2009-02-16 07:55:00,3.63662,3.63871,3.63253,3.63576,54770000.0
2009-02-16 08:00:00,3.6356,3.63867,3.62988,3.63867,50500000.0
2009-02-16 08:05:00,3.63797,3.64017,3.63311,3.63915,42260000.0
2009-02-16 08:10:00,3.63328,3.63847,3.63041,3.63754,46380000.0
2009-02-16 08:15:00,3.63461,3.63801,3.63046,3.63639,56880000.0
2009-02-16 08:20:00,3.637,3.63805,3.63275,3.63436,49500000.0
2009-02-16 08:25:00,3.63538,3.63757,3.6299,3.63221,42880000.0
2009-02-16 08:30:00,3.63132,3.63501,3.6287,3.62871,46880000.0
2009-02-16 08:35:00,3.63077,3.63862,3.62939,3.63662,40260000.0
2009-02-16 08:40:00,3.63768,3.64543,3.6364,3.64155,39510000.0
2009-02-16 08:45:00,3.64232,3.64428,3.63661,3.64345,49380000.0
2009-02-16 08:50:00,3.64319,3.64409,3.63563,3.64104,41500000.0
2009-02-16 08:55:00,3.64011,3.64361,3.63618,3.6364,46630000.0
2009-02-16 09:00:00,3.64019,3.64019,3.63403,3.63755,44250000.0
2009-02-16 09:05:00,3.63504,3.6405,3.63504,3.63665,49880000.0
2009-02-16 09:10:00,3.63686,3.63765,3.63073,3.63582,38000000.0
2009-02-16 09:15:00,3.63653,3.63678,3.63111,3.63407,46890000.0
2009-02-16 09:20:00,3.63669,3.63673,3.63068,3.63337,53500000.0
2009-02-16 09:25:00,3.63554,3.63975,3.6322,3.63963,57880000.0
2009-02-16 09:30:00,3.64056,3.6483,3.63416,3.64586,42500000.0
2009-02-16 09:35:00,3.64652,3.64652,3.64144,3.64454,44000000.0
2009-02-16 09:40:00,3.64483,3.64743,3.64111,3.64589,46500000.0
2009-02-16 09:45:00,3.6478,3.65339,3.64294,3.65112,40130000.0
2009-02-16 09:50:00,3.65569,3.66539,3.65073,3.66062,36380000.0
2009-02-16 09:55:00,3.65924,3.6625,3.65318,3.65931,56140000.0
2009-02-16 10:00:00,3.66045,3.66901,3.65654,3.66483,59140000.0
2009-02-16 10:05:00,3.66513,3.67414,3.66494,3.66789,48380000.0
2009-02-16 10:10:00,3.66952,3.7047,3.66952,3.70238,41250000.0
2009-02-16 10:15:00,3.70026,3.70604,3.69643,3.69897,40260000.0
2009-02-16 10:20:00,3.70022,3.70949,3.69499,3.70615,41750000.0
2009-02-16 10:25:00,3.70594,3.70675,3.69504,3.69924,38510000.0
2009-02-16 10:30:00,3.69572,3.70319,3.69129,3.70319,47750000.0
2009-02-16 10:35:00,3.70301,3.70301,3.6944,3.70282,54010000.0
2009-02-16 10:40:00,3.70413,3.70413,3.69121,3.69687,46760000.0
2009-02-16 10:45:00,3.69696,3.69907,3.68631,3.68982,49380000.0
2009-02-16 10:50:00,3.68837,3.69946,3.68713,3.69946,36380000.0
2009-02-16 10:55:00,3.69949,3.70035,3.69396,3.69714,50000000.0
2009-02-16 11:00:00,3.69582,3.70103,3.69019,3.70083,44260000.0
2009-02-16 11:05:00,3.7016,3.70431,3.69702,3.70169,48760000.0
2009-02-16 11:10:00,3.70333,3.70948,3.69933,3.70774,50380000.0
2009-02-16 11:15:00,3.70937,3.72789,3.70566,3.72771,43510000.0
2009-02-16 11:20:00,3.72201,3.72989,3.71179,3.7211,47750000.0
2009-02-16 11:25:00,3.72126,3.74772,3.71713,3.74199,48390000.0
2009-02-16 11:30:00,3.75204,3.75308,3.74198,3.74499,45380000.0
2009-02-16 11:35:00,3.74179,3.74557,3.73178,3.73396,35750000.0
2009-02-16 11:40:00,3.73217,3.74037,3.73058,3.73646,43020000.0
2009-02-16 11:45:00,3.73836,3.7386,3.72577,3.73074,48250000.0
2009-02-16 11:50:00,3.7318,3.73237,3.72056,3.72961,44250000.0
2009-02-16 11:55:00,3.73227,3.73991,3.72767,3.73639,52250000.0
2009-02-16 12:00:00,3.73719,3.73732,3.72537,3.72982,49010000.0
2009-02-16 12:05:00,3.72897,3.73078,3.72088,3.72649,39750000.0
2009-02-16 12:10:00,3.72353,3.73025,3.722,3.72814,43390000.0
2009-02-16 12:15:00,3.72639,3.73179,3.72121,3.73074,43750000.0
2009-02-16 12:20:00,3.73004,3.73462,3.72742,3.7312,50500000.0
2009-02-16 12:25:00,3.73258,3.73415,3.72708,3.72763,46250000.0
2009-02-16 12:30:00,3.72924,3.7309,3.72278,3.72917,48250000.0
2009-02-16 12:35:00,3.72939,3.73344,3.72575,3.73022,41880000.0
2009-02-16 12:40:00,3.7275,3.73324,3.72627,3.72931,40630000.0
2009-02-16 12:45:00,3.73126,3.73432,3.72767,3.73362,42260000.0
2009-02-16 12:50:00,3.73277,3.73484,3.72753,3.73355,58750000.0
2009-02-16 12:55:00,3.73352,3.7355,3.72676,3.73399,52380000.0
2009-02-16 13:00:00,3.7376,3.74037,3.7309,3.73396,46140000.0
2009-02-16 13:05:00,3.73133,3.74096,3.73133,3.73928,36630000.0
2009-02-16 13:10:00,3.73938,3.73958,3.73263,3.73656,45380000.0
2009-02-16 13:15:00,3.73596,3.73838,3.72817,3.73486,39250000.0
2009-02-16 13:20:00,3.73321,3.73851,3.73304,3.73669,47250000.0
2009-02-16 13:25:00,3.73586,3.73586,3.72632,3.72873,49500000.0
2009-02-16 13:30:00,3.72867,3.73998,3.72867,3.7392,43750000.0
2009-02-16 13:35:00,3.73994,3.73994,3.72839,3.73485,45380000.0
2009-02-16 13:40:00,3.73545,3.73657,3.72957,3.73076,49510000.0
2009-02-16 13:45:00,3.73341,3.73536,3.72908,3.7348,41130000.0
2009-02-16 13:50:00,3.73448,3.74067,3.73168,3.73872,40380000.0
2009-02-16 13:55:00,3.74052,3.74808,3.73658,3.74377,43250000.0
2009-02-16 14:00:00,3.7496,3.75469,3.74616,3.75343,48760000.0
2009-02-16 14:05:00,3.75198,3.75782,3.75198,3.75641,49630000.0
2009-02-16 14:10:00,3.75575,3.75715,3.75174,3.75284,41630000.0
2009-02-16 14:15:00,3.76099,3.78149,3.75889,3.77283,46130000.0
2009-02-16 14:20:00,3.77108,3.78187,3.76655,3.77036,39500000.0
2009-02-16 14:25:00,3.76885,3.76952,3.75378,3.76197,50880000.0
2009-02-16 14:30:00,3.76124,3.76617,3.75766,3.76455,43010000.0
2009-02-16 14:35:00,3.76396,3.77199,3.76036,3.76716,42760000.0
2009-02-16 14:40:00,3.76797,3.7703,3.75966,3.76354,44750000.0
2009-02-16 14:45:00,3.76475,3.76475,3.75294,3.75712,47380000.0
2009-02-16 14:50:00,3.75633,3.75847,3.75007,3.75599,43880000.0
2009-02-16 14:55:00,3.75679,3.7601,3.75479,3.75612,48260000.0
2009-02-16 15:00:00,3.7542,3.7549,3.7446,3.74866,60760000.0
2009-02-16 15:05:00,3.7516,3.75713,3.74804,3.75281,53380000.0
2009-02-16 15:10:00,3.75503,3.75593,3.7433,3.7433,46250000.0
2009-02-16 15:15:00,3.74443,3.75058,3.74365,3.74777,47750000.0
2009-02-16 15:20:00,3.75411,3.75759,3.74776,3.75558,43760000.0
2009-02-16 15:25:00,3.75629,3.76328,3.75241,3.7554,43760000.0
2009-02-16 15:30:00,3.7536,3.75572,3.74589,3.74912,50630000.0
2009-02-16 15:35:00,3.74854,3.7591,3.7456,3.75597,43000000.0
2009-02-16 15:40:00,3.75709,3.75709,3.75051,3.75329,38000000.0
2009-02-16 15:45:00,3.75751,3.75863,3.75047,3.7557,53500000.0
2009-02-16 15:50:00,3.7561,3.7561,3.73957,3.74553,40750000.0
2009-02-16 15:55:00,3.74633,3.74878,3.73708,3.73879,42380000.0
2009-02-16 16:00:00,3.7379,3.74315,3.73457,3.74158,49750000.0
2009-02-16 16:05:00,3.74209,3.75022,3.73441,3.74889,35880000.0
2009-02-16 16:10:00,3.74802,3.75343,3.74348,3.75266,51760000.0
2009-02-16 16:15:00,3.74974,3.75253,3.74208,3.74286,43140000.0
2009-02-16 16:20:00,3.74577,3.74798,3.73972,3.74496,54500000.0
2009-02-16 16:25:00,3.74597,3.74642,3.74013,3.74547,48250000.0
2009-02-16 16:30:00,3.74641,3.74641,3.73373,3.73515,47390000.0
2009-02-16 16:35:00,3.73876,3.74125,3.73197,3.73436,43750000.0
2009-02-16 16:40:00,3.73333,3.73452,3.72752,3.73346,43380000.0
2009-02-16 16:45:00,3.73396,3.73396,3.72606,3.7314,44880000.0
2009-02-16 16:50:00,3.73236,3.73706,3.72833,3.73362,33880000.0
2009-02-16 16:55:00,3.7366,3.74287,3.73471,3.73944,44260000.0
2009-02-16 17:00:00,3.73894,3.73894,3.72858,3.73565,40250000.0
2009-02-16 17:05:00,3.73513,3.74247,3.73227,3.73968,49630000.0
2009-02-16 17:10:00,3.73385,3.74027,3.73385,3.73645,33880000.0
2009-02-16 17:15:00,3.73842,3.7409,3.73482,3.73908,45760000.0
2009-02-16 17:20:00,3.7389,3.74521,3.73702,3.7435,44130000.0
2009-02-16 17:25:00,3.74018,3.74425,3.73721,3.74166,36760000.0
2009-02-16 17:30:00,3.74349,3.74967,3.74279,3.74484,35760000.0
2009-02-16 17:35:00,3.74425,3.74713,3.74067,3.74414,39750000.0
2009-02-16 17:40:00,3.74478,3.74521,3.73951,3.73952,43500000.0
2009-02-16 17:45:00,3.74192,3.74764,3.73925,3.7464,51010000.0
2009-02-16 17:50:00,3.74475,3.74899,3.74205,3.74899,48510000.0
2009-02-16 17:55:00,3.74735,3.75036,3.74457,3.74708,41380000.0
2009-02-16 18:00:00,3.74562,3.7503,3.74282,3.74981,50000000.0
2009-02-16 18:05:00,3.74878,3.75562,3.74519,3.75492,45500000.0
2009-02-16 18:10:00,3.7552,3.7597,3.75271,3.75735,39130000.0
2009-02-16 18:15:00,3.75687,3.75892,3.75243,3.75728,55630000.0
2009-02-16 18:20:00,3.75641,3.76696,3.75326,3.76618,43130000.0
2009-02-16 18:25:00,3.76326,3.77643,3.76326,3.77643,38130000.0
2009-02-16 18:30:00,3.77381,3.77689,3.76241,3.76282,53390000.0
2009-02-16 18:35:00,3.765,3.76889,3.75526,3.75934,46250000.0
2009-02-16 18:40:00,3.75796,3.77189,3.75562,3.77134,56260000.0
2009-02-16 18:45:00,3.76943,3.77566,3.76448,3.77397,44380000.0
2009-02-16 18:50:00,3.77402,3.77601,3.76957,3.77206,50000000.0
2009-02-16 18:55:00,3.77127,3.7786,3.76795,3.77091,45630000.0
2009-02-16 19:00:00,3.77437,3.78238,3.76585,3.76895,52760000.0
2009-02-16 19:05:00,3.77375,3.78474,3.76786,3.7812,47130000.0
2009-02-16 19:10:00,3.7806,3.78539,3.77878,3.7811,42000000.0
2009-02-16 19:15:00,3.77997,3.79065,3.77899,3.78557,64880000.0
2009-02-16 19:20:00,3.79031,3.79158,3.7845,3.79055,48500000.0
2009-02-16 19:25:00,3.78987,3.791,3.78494,3.78937,42130000.0
2009-02-16 19:30:00,3.78785,3.79233,3.78607,3.79093,55000000.0
2009-02-16 19:35:00,3.79039,3.79276,3.78674,3.79075,46510000.0
2009-02-16 19:40:00,3.78902,3.79375,3.78733,3.79165,41010000.0
2009-02-16 19:45:00,3.79061,3.79351,3.78561,3.78701,40260000.0
2009-02-16 19:50:00,3.78738,3.79052,3.78014,3.78385,39880000.0
2009-02-16 19:55:00,3.78418,3.78596,3.77824,3.78316,50880000.0
2009-02-16 20:00:00,3.7814,3.78386,3.77911,3.78178,43130000.0
2009-02-16 20:05:00,3.78086,3.78444,3.77704,3.78248,54630000.0
2009-02-16 20:10:00,3.77955,3.78454,3.7772,3.78351,41000000.0
2009-02-16 20:15:00,3.78277,3.78444,3.7773,3.78147,45130000.0
2009-02-16 20:20:00,3.77885,3.78573,3.77885,3.78278,45880000.0
2009-02-16 20:25:00,3.78397,3.78397,3.77505,3.78089,46520000.0
2009-02-16 20:30:00,3.77946,3.78209,3.77511,3.77821,42750000.0
2009-02-16 20:35:00,3.77944,3.78214,3.77685,3.7782,41500000.0
2009-02-16 20:40:00,3.77713,3.78153,3.77576,3.77965,58380000.0
2009-02-16 20:45:00,3.77895,3.78315,3.77685,3.77919,38130000.0
2009-02-16 20:50:00,3.77954,3.78126,3.77538,3.77797,50380000.0
2009-02-16 20:55:00,3.7767,3.7835,3.77551,3.78125,52500000.0
2009-02-16 21:00:00,3.77978,3.78322,3.77628,3.78086,45000000.0
2009-02-16 21:05:00,3.78097,3.78448,3.77792,3.7819,54250000.0
2009-02-16 21:10:00,3.77718,3.78223,3.77693,3.78048,34000000.0
2009-02-16 21:15:00,3.78123,3.7859,3.77794,3.7833,40770000.0
2009-02-16 21:20:00,3.78276,3.78413,3.77888,3.78379,22880000.0
2009-02-16 21:25:00,3.78443,3.78571,3.77953,3.78412,39000000.0
2009-02-16 21:30:00,3.78317,3.7897,3.77932,3.78835,35750000.0
2009-02-16 21:35:00,3.78145,3.79096,3.78145,3.78808,36500000.0
2009-02-16 21:40:00,3.78774,3.78929,3.78047,3.785,33250000.0
2009-02-16 21:45:00,3.7843,3.79055,3.78249,3.7849,40250000.0
2009-02-16 21:50:00,3.78815,3.78997,3.78528,3.78995,23250000.0
2009-02-16 21:55:00,3.78883,3.79173,3.78567,3.78715,54890000.0
2009-02-16 22:00:00,3.78966,3.79082,3.78356,3.7877,41760000.0
2009-02-16 22:05:00,3.78569,3.79081,3.78304,3.7876,56000000.0
2009-02-16 22:10:00,3.78434,3.79089,3.78373,3.7881,74630000.0
2009-02-16 22:15:00,3.78848,3.79011,3.78422,3.78632,23760000.0
2009-02-16 22:20:00,3.787,3.79086,3.78228,3.78885,35500000.0
2009-02-16 22:25:00,3.78842,3.7921,3.78593,3.78968,40380000.0
2009-02-16 22:30:00,3.7852,3.79201,3.78436,3.79017,47380000.0
2009-02-16 22:35:00,3.79088,3.7944,3.78593,3.79309,43880000.0
2009-02-16 22:40:00,3.79117,3.79519,3.78826,3.79305,48750000.0
2009-02-16 22:45:00,3.78778,3.7884,3.78223,3.78673,47130000.0
2009-02-16 22:50:00,3.78706,3.7884,3.78242,3.78242,47750000.0
2009-02-16 22:55:00,3.78513,3.78753,3.7819,3.78634,42750000.0
2009-02-16 23:00:00,3.78203,3.78628,3.77888,3.78314,41250000.0
2009-02-16 23:05:00,3.78309,3.78684,3.77869,3.78447,40750000.0
2009-02-16 23:10:00,3.78422,3.78592,3.78124,3.78572,45000000.0
2009-02-16 23:15:00,3.78336,3.78598,3.78157,3.7842,39000000.0
2009-02-16 23:20:00,3.78386,3.78682,3.77658,3.78474,31000000.0
2009-02-16 23:25:00,3.78682,3.78713,3.78015,3.78498,32260000.0
2009-02-16 23:30:00,3.7785,3.78568,3.7785,3.78242,46380000.0
2009-02-16 23:35:00,3.78509,3.78517,3.77972,3.78245,37750000.0
2009-02-16 23:40:00,3.78133,3.78345,3.77754,3.78062,44750000.0
2009-02-16 23:45:00,3.78077,3.78347,3.77597,3.78161,38390000.0
2009-02-16 23:50:00,3.77974,3.78198,3.77602,3.78034,39010000.0
2009-02-16 23:55:00,3.78101,3.78101,3.77068,3.77851,35890000.0
2009-02-17 00:00:00,3.77894,3.77916,3.77308,3.77809,41000000.0
2009-02-17 00:05:00,3.77868,3.77868,3.77308,3.77632,46000000.0
2009-02-17 00:10:00,3.77772,3.78104,3.77413,3.77936,51260000.0
2009-02-17 00:15:00,3.78036,3.78036,3.77389,3.77854,43250000.0
2009-02-17 00:20:00,3.7712,3.78069,3.7712,3.7758,39760000.0
2009-02-17 00:25:00,3.7775,3.78589,3.77522,3.77856,50500000.0
2009-02-17 00:30:00,3.77985,3.79217,3.77169,3.77573,47010000.0
2009-02-17 00:35:00,3.77626,3.7766,3.77053,3.77132,37760000.0
2009-02-17 00:40:00,3.77499,3.77664,3.76898,3.77664,19250000.0
2009-02-17 00:45:00,3.77194,3.7764,3.77175,3.77606,35760000.0
2009-02-17 00:50:00,3.77663,3.77663,3.7681,3.77312,25750000.0
2009-02-17 00:55:00,3.77269,3.7739,3.76901,3.77241,26380000.0
2009-02-17 01:00:00,3.77069,3.78132,3.76977,3.77366,36010000.0
2009-02-17 01:05:00,3.77221,3.77643,3.77221,3.77249,28750000.0
2009-02-17 01:10:00,3.77348,3.77566,3.76872,3.77486,39500000.0
2009-02-17 01:15:00,3.77426,3.77608,3.76882,3.77267,45000000.0
2009-02-17 01:20:00,3.77458,3.77461,3.77081,3.77436,29750000.0
2009-02-17 01:25:00,3.77396,3.77748,3.76873,3.77076,47650000.0
2009-02-17 01:30:00,3.76869,3.78086,3.76671,3.77505,62520000.0
2009-02-17 01:35:00,3.77789,3.77789,3.77188,3.77597,35760000.0
2009-02-17 01:40:00,3.7748,3.77792,3.77171,3.77695,37630000.0
2009-02-17 01:45:00,3.77681,3.77681,3.77051,3.77384,40000000.0
2009-02-17 01:50:00,3.77219,3.77454,3.76734,3.77222,41010000.0
2009-02-17 01:55:00,3.77018,3.77412,3.76704,3.77282,40010000.0
2009-02-17 02:00:00,3.77264,3.77822,3.76905,3.77512,43010000.0
2009-02-17 02:05:00,3.77774,3.77941,3.77367,3.77489,38510000.0
2009-02-17 02:10:00,3.77792,3.77815,3.77097,3.77439,48880000.0
2009-02-17 02:15:00,3.77425,3.77631,3.7683,3.77572,55130000.0
2009-02-17 02:20:00,3.77533,3.78285,3.77093,3.78104,43760000.0
2009-02-17 02:25:00,3.77877,3.78419,3.77535,3.78348,41380000.0
2009-02-17 02:30:00,3.78113,3.78621,3.77787,3.78297,53750000.0
2009-02-17 02:35:00,3.7795,3.78432,3.77571,3.78334,34760000.0
2009-02-17 02:40:00,3.78457,3.78564,3.78105,3.78205,50380000.0
2009-02-17 02:45:00,3.7843,3.78567,3.77758,3.78236,50000000.0
2009-02-17 02:50:00,3.78333,3.78449,3.77951,3.7797,35380000.0
2009-02-17 02:55:00,3.78178,3.78478,3.77878,3.78341,54000000.0
2009-02-17 03:00:00,3.78318,3.78561,3.77827,3.7824,47250000.0
2009-02-17 03:05:00,3.78445,3.79802,3.77867,3.79131,53750000.0
2009-02-17 03:10:00,3.79404,3.80792,3.78803,3.80498,51390000.0
2009-02-17 03:15:00,3.80276,3.80947,3.79973,3.80477,62000000.0
2009-02-17 03:20:00,3.80903,3.80965,3.80229,3.80715,41880000.0
2009-02-17 03:25:00,3.80501,3.81098,3.80267,3.81082,37380000.0
2009-02-17 03:30:00,3.80979,3.81168,3.80319,3.80784,45010000.0
2009-02-17 03:35:00,3.80517,3.81006,3.80398,3.80744,42510000.0
2009-02-17 03:40:00,3.80232,3.80915,3.80196,3.80643,46390000.0
2009-02-17 03:45:00,3.80821,3.81428,3.80578,3.81398,42250000.0
2009-02-17 03:50:00,3.80849,3.81428,3.80568,3.81264,44260000.0
2009-02-17 03:55:00,3.8121,3.81423,3.80662,3.81225,40260000.0
2009-02-17 04:00:00,3.81167,3.81857,3.80812,3.81671,41000000.0
2009-02-17 04:05:00,3.81596,3.81751,3.80885,3.81416,48510000.0
2009-02-17 04:10:00,3.81205,3.81962,3.81179,3.81887,43000000.0
2009-02-17 04:15:00,3.81833,3.82066,3.80821,3.81369,49380000.0
2009-02-17 04:20:00,3.81226,3.8156,3.80763,3.80949,41250000.0
2009-02-17 04:25:00,3.80929,3.81414,3.80672,3.81056,45760000.0
2009-02-17 04:30:00,3.80934,3.81396,3.80403,3.80603,36380000.0
2009-02-17 04:35:00,3.81086,3.81419,3.80833,3.80833,43880000.0
2009-02-17 04:40:00,3.81099,3.81577,3.80836,3.81218,44510000.0
2009-02-17 04:45:00,3.81474,3.81529,3.80872,3.81474,49130000.0
2009-02-17 04:50:00,3.81332,3.81858,3.81315,3.81548,38880000.0
2009-02-17 04:55:00,3.81612,3.81753,3.81116,3.81641,38880000.0
2009-02-17 05:00:00,3.81439,3.81759,3.81123,3.81292,52380000.0
2009-02-17 05:05:00,3.81345,3.81493,3.80734,3.81361,58130000.0
2009-02-17 05:10:00,3.81152,3.81467,3.80831,3.81339,40000000.0
2009-02-17 05:15:00,3.81141,3.81459,3.80728,3.81375,43750000.0
2009-02-17 05:20:00,3.81374,3.81431,3.80786,3.80811,52630000.0
2009-02-17 05:25:00,3.81159,3.81541,3.80819,3.81541,41890000.0
2009-02-17 05:30:00,3.8157,3.81819,3.80946,3.81787,37630000.0
2009-02-17 05:35:00,3.81628,3.82196,3.81409,3.81826,47130000.0
2009-02-17 05:40:00,3.81996,3.82089,3.81322,3.81977,41380000.0
2009-02-17 05:45:00,3.81777,3.82199,3.81469,3.81469,43880000.0
2009-02-17 05:50:00,3.81776,3.8198,3.81224,3.8198,45390000.0
2009-02-17 05:55:00,3.81901,3.82027,3.81355,3.81944,39510000.0
2009-02-17 06:00:00,3.8121,3.81899,3.81032,3.81032,46260000.0
2009-02-17 06:05:00,3.81633,3.81755,3.8102,3.81497,45630000.0
2009-02-17 06:10:00,3.81657,3.81657,3.81174,3.81612,44280000.0
2009-02-17 06:15:00,3.81568,3.81826,3.80911,3.81734,42000000.0
2009-02-17 06:20:00,3.81577,3.81873,3.81071,3.81234,49130000.0
2009-02-17 06:25:00,3.81499,3.8163,3.80914,3.8163,45880000.0
2009-02-17 06:30:00,3.81432,3.8179,3.8118,3.8134,44250000.0
2009-02-17 06:35:00,3.8153,3.81861,3.81122,3.81559,51880000.0
2009-02-17 06:40:00,3.81713,3.81713,3.80991,3.81105,45500000.0
2009-02-17 06:45:00,3.81429,3.81603,3.80897,3.81426,48130000.0
2009-02-17 06:50:00,3.81094,3.8173,3.80908,3.81587,42890000.0
2009-02-17 06:55:00,3.81467,3.81729,3.81063,3.81683,42890000.0
2009-02-17 07:00:00,3.81486,3.81621,3.80953,3.81319,47500000.0
2009-02-17 07:05:00,3.81133,3.8152,3.80926,3.81342,46380000.0
2009-02-17 07:10:00,3.81332,3.81594,3.80886,3.81523,47140000.0
2009-02-17 07:15:00,3.81459,3.81626,3.80928,3.81052,42250000.0
2009-02-17 07:20:00,3.81132,3.81589,3.80956,3.81195,48380000.0
2009-02-17 07:25:00,3.81659,3.81827,3.8106,3.8175,61130000.0
2009-02-17 07:30:00,3.81793,3.81864,3.81191,3.81665,49890000.0
2009-02-17 07:35:00,3.81502,3.82227,3.81376,3.81999,46000000.0
2009-02-17 07:40:00,3.8217,3.8217,3.81097,3.81729,57880000.0
2009-02-17 07:45:00,3.81471,3.81949,3.81,3.81318,42500000.0
2009-02-17 07:50:00,3.81707,3.81919,3.81108,3.81919,51630000.0
2009-02-17 07:55:00,3.81844,3.82111,3.81488,3.81859,44500000.0
2009-02-17 08:00:00,3.81899,3.82178,3.81324,3.8202,49510000.0
2009-02-17 08:05:00,3.81833,3.82171,3.8151,3.82171,43000000.0
2009-02-17 08:10:00,3.8188,3.82722,3.8188,3.82489,51510000.0
2009-02-17 08:15:00,3.82605,3.82948,3.82199,3.82802,43380000.0
2009-02-17 08:20:00,3.82831,3.82905,3.82404,3.82719,46880000.0
2009-02-17 08:25:00,3.82635,3.82775,3.82215,3.82682,49260000.0
2009-02-17 08:30:00,3.82564,3.82882,3.82183,3.82375,39250000.0
2009-02-17 08:35:00,3.82784,3.83485,3.82577,3.83096,41750000.0
2009-02-17 08:40:00,3.83166,3.83364,3.82635,3.83015,44380000.0
2009-02-17 08:45:00,3.83021,3.83367,3.82432,3.8334,53750000.0
2009-02-17 08:50:00,3.83366,3.84981,3.82322,3.84823,40130000.0
2009-02-17 08:55:00,3.84528,3.85357,3.84227,3.85073,47380000.0
2009-02-17 09:00:00,3.85167,3.85845,3.84879,3.8555,45250000.0
2009-02-17 09:05:00,3.85235,3.85804,3.85093,3.85506,41760000.0
2009-02-17 09:10:00,3.85363,3.85861,3.85188,3.85321,41000000.0
2009-02-17 09:15:00,3.85576,3.86467,3.85277,3.86324,53510000.0
2009-02-17 09:20:00,3.86274,3.86921,3.85963,3.86644,51500000.0
2009-02-17 09:25:00,3.87169,3.90725,3.87023,3.90235,53750000.0
2009-02-17 09:30:00,3.90074,3.90175,3.89053,3.89359,34750000.0
2009-02-17 09:35:00,3.89398,3.89398,3.87193,3.87424,39380000.0
2009-02-17 09:40:00,3.87139,3.8733,3.85555,3.86361,44010000.0
2009-02-17 09:45:00,3.8597,3.86639,3.85359,3.86196,40630000.0
2009-02-17 09:50:00,3.86019,3.86367,3.85336,3.85919,40250000.0
2009-02-17 09:55:00,3.857,3.85915,3.8478,3.85492,57260000.0
2009-02-17 10:00:00,3.85443,3.85759,3.84934,3.85515,54500000.0
2009-02-17 10:05:00,3.86119,3.86776,3.85156,3.86034,49750000.0
2009-02-17 10:10:00,3.86189,3.86875,3.85917,3.86829,45750000.0
2009-02-17 10:15:00,3.86517,3.87762,3.86366,3.87129,37750000.0
2009-02-17 10:20:00,3.87166,3.87276,3.86538,3.86758,41000000.0
2009-02-17 10:25:00,3.87164,3.87406,3.8534,3.86993,37000000.0
2009-02-17 10:30:00,3.86944,3.87218,3.86245,3.86787,44510000.0
2009-02-17 10:35:00,3.86607,3.86777,3.84823,3.85991,55630000.0
2009-02-17 10:40:00,3.85998,3.85998,3.84544,3.85117,41380000.0
2009-02-17 10:45:00,3.85109,3.85963,3.84771,3.85573,43390000.0
2009-02-17 10:50:00,3.85502,3.86812,3.8533,3.86202,35010000.0
2009-02-17 10:55:00,3.86122,3.86406,3.85689,3.86185,46010000.0
2009-02-17 11:00:00,3.86421,3.87788,3.86148,3.876,44750000.0
2009-02-17 11:05:00,3.8774,3.88862,3.87379,3.88248,56130000.0
2009-02-17 11:10:00,3.88356,3.88937,3.87925,3.88656,44130000.0
2009-02-17 11:15:00,3.88666,3.88942,3.87913,3.88031,46000000.0
2009-02-17 11:20:00,3.87856,3.88487,3.87141,3.8752,59510000.0
2009-02-17 11:25:00,3.87564,3.87865,3.8639,3.87821,45770000.0
2009-02-17 11:30:00,3.87761,3.88218,3.87253,3.87291,51130000.0
2009-02-17 11:35:00,3.86871,3.87363,3.84539,3.84539,36250000.0
2009-02-17 11:40:00,3.84004,3.8526,3.82907,3.8391,43000000.0
2009-02-17 11:45:00,3.84074,3.84137,3.81779,3.82229,45250000.0
2009-02-17 11:50:00,3.82416,3.82615,3.81418,3.82085,46010000.0
2009-02-17 11:55:00,3.81947,3.83487,3.81689,3.8315,51500000.0
2009-02-17 12:00:00,3.8289,3.83122,3.81228,3.82283,38880000.0
2009-02-17 12:05:00,3.82226,3.83749,3.81863,3.83652,39500000.0
2009-02-17 12:10:00,3.83567,3.84653,3.83498,3.84519,48380000.0
2009-02-17 12:15:00,3.84361,3.85207,3.84243,3.84918,45000000.0
2009-02-17 12:20:00,3.84645,3.85051,3.84398,3.846,51500000.0
2009-02-17 12:25:00,3.84625,3.85306,3.8398,3.85014,48390000.0
2009-02-17 12:30:00,3.85127,3.8527,3.84404,3.84818,42390000.0
2009-02-17 12:35:00,3.84813,3.85409,3.84608,3.85372,43140000.0
2009-02-17 12:40:00,3.84815,3.85462,3.84491,3.84956,51130000.0
2009-02-17 12:45:00,3.85139,3.8517,3.84321,3.84955,40010000.0
2009-02-17 12:50:00,3.84881,3.85187,3.84343,3.84977,53000000.0
2009-02-17 12:55:00,3.8499,3.85221,3.84378,3.84812,54880000.0
2009-02-17 13:00:00,3.85013,3.86093,3.84663,3.86088,47500000.0
2009-02-17 13:05:00,3.85528,3.86196,3.85101,3.86047,48260000.0
2009-02-17 13:10:00,3.86171,3.86335,3.85342,3.86278,42630000.0
2009-02-17 13:15:00,3.86231,3.86449,3.85489,3.85714,42250000.0
2009-02-17 13:20:00,3.8531,3.85941,3.8531,3.8569,49500000.0
2009-02-17 13:25:00,3.85743,3.86195,3.85366,3.85818,43390000.0
2009-02-17 13:30:00,3.85737,3.86581,3.855,3.8626,37760000.0
2009-02-17 13:35:00,3.86083,3.86442,3.857,3.85894,49510000.0
2009-02-17 13:40:00,3.8595,3.86387,3.85348,3.85656,59750000.0
2009-02-17 13:45:00,3.85607,3.85824,3.84727,3.85512,43380000.0
2009-02-17 13:50:00,3.85421,3.85717,3.84945,3.8511,38000000.0
2009-02-17 13:55:00,3.85277,3.85697,3.84881,3.85259,38130000.0
2009-02-17 14:00:00,3.85555,3.86284,3.85047,3.86284,43250000.0
2009-02-17 14:05:00,3.86117,3.86269,3.85262,3.85838,37130000.0
2009-02-17 14:10:00,3.85761,3.86047,3.85148,3.85148,38760000.0
2009-02-17 14:15:00,3.85354,3.85469,3.84686,3.85039,45880000.0
2009-02-17 14:20:00,3.84916,3.85994,3.84903,3.85719,42130000.0
2009-02-17 14:25:00,3.85626,3.85828,3.85052,3.85828,44880000.0
2009-02-17 14:30:00,3.85984,3.8614,3.85496,3.85933,43750000.0
2009-02-17 14:35:00,3.86013,3.86541,3.85813,3.86043,48130000.0
2009-02-17 14:40:00,3.86342,3.86388,3.85667,3.86253,38130000.0
2009-02-17 14:45:00,3.86356,3.86551,3.85786,3.86424,47750000.0
2009-02-17 14:50:00,3.86258,3.86441,3.85671,3.86272,51260000.0
2009-02-17 14:55:00,3.86299,3.86477,3.86017,3.8641,58510000.0
2009-02-17 15:00:00,3.8624,3.86364,3.85155,3.85518,54130000.0
2009-02-17 15:05:00,3.85604,3.86157,3.85324,3.86067,42000000.0
2009-02-17 15:10:00,3.86016,3.86389,3.85723,3.85723,42130000.0
2009-02-17 15:15:00,3.85664,3.86152,3.85356,3.85754,47250000.0
2009-02-17 15:20:00,3.86218,3.86775,3.85637,3.86775,47760000.0
2009-02-17 15:25:00,3.86906,3.87608,3.86764,3.87608,45140000.0
2009-02-17 15:30:00,3.87528,3.88325,3.87512,3.87746,46000000.0
2009-02-17 15:35:00,3.87542,3.87709,3.86625,3.86916,41500000.0
2009-02-17 15:40:00,3.87121,3.87858,3.86426,3.87237,36750000.0
2009-02-17 15:45:00,3.87539,3.88255,3.87246,3.88029,54760000.0
2009-02-17 15:50:00,3.88076,3.8992,3.8747,3.89264,43000000.0
2009-02-17 15:55:00,3.89338,3.8942,3.88154,3.88665,37000000.0
2009-02-17 16:00:00,3.88693,3.89224,3.88096,3.88209,41000000.0
2009-02-17 16:05:00,3.88072,3.88938,3.87682,3.88836,40630000.0
2009-02-17 16:10:00,3.88753,3.89409,3.88286,3.89096,40640000.0
2009-02-17 16:15:00,3.88972,3.89231,3.8845,3.88821,46630000.0
2009-02-17 16:20:00,3.89208,3.89517,3.85097,3.85778,43880000.0
2009-02-17 16:25:00,3.85888,3.87307,3.85665,3.87253,46000000.0
2009-02-17 16:30:00,3.87311,3.87311,3.85757,3.86096,48880000.0
2009-02-17 16:35:00,3.86023,3.86658,3.85605,3.86631,48380000.0
2009-02-17 16:40:00,3.86414,3.87345,3.85989,3.87218,39500000.0
2009-02-17 16:45:00,3.874,3.88574,3.87015,3.88574,39750000.0
2009-02-17 16:50:00,3.88664,3.89359,3.88256,3.88941,33760000.0
2009-02-17 16:55:00,3.8906,3.90652,3.89006,3.90145,47380000.0
2009-02-17 17:00:00,3.90166,3.90446,3.89364,3.89364,42510000.0
2009-02-17 17:05:00,3.89285,3.8944,3.88597,3.8911,45380000.0
2009-02-17 17:10:00,3.88732,3.89335,3.88732,3.88891,35000000.0
2009-02-17 17:15:00,3.89199,3.89654,3.88429,3.89474,50510000.0
2009-02-17 17:20:00,3.89538,3.89686,3.89125,3.89637,44000000.0
2009-02-17 17:25:00,3.89475,3.89885,3.88504,3.892,47250000.0
2009-02-17 17:30:00,3.89158,3.89382,3.88624,3.8909,38250000.0
2009-02-17 17:35:00,3.88729,3.89378,3.88452,3.89154,46500000.0
2009-02-17 17:40:00,3.89445,3.89884,3.89048,3.89216,41500000.0
2009-02-17 17:45:00,3.89122,3.89122,3.87585,3.88131,49260000.0
2009-02-17 17:50:00,3.87872,3.87965,3.86201,3.87508,43750000.0
2009-02-17 17:55:00,3.87497,3.87829,3.86698,3.87624,36500000.0
2009-02-17 18:00:00,3.87737,3.88028,3.87377,3.87849,59750000.0
2009-02-17 18:05:00,3.88092,3.88249,3.86781,3.87076,47270000.0
2009-02-17 18:10:00,3.87167,3.87848,3.87167,3.87784,38140000.0
2009-02-17 18:15:00,3.87675,3.88135,3.87417,3.87964,55250000.0
2009-02-17 18:20:00,3.87929,3.88237,3.87701,3.88153,51010000.0
2009-02-17 18:25:00,3.88066,3.88801,3.87847,3.88801,34250000.0
2009-02-17 18:30:00,3.88835,3.90282,3.88259,3.89755,52130000.0
2009-02-17 18:35:00,3.9017,3.90629,3.89748,3.89953,44000000.0
2009-02-17 18:40:00,3.89965,3.90162,3.89496,3.90072,45760000.0
2009-02-17 18:45:00,3.8994,3.90411,3.8948,3.89839,47510000.0
2009-02-17 18:50:00,3.8962,3.89951,3.89003,3.89384,44500000.0
2009-02-17 18:55:00,3.89334,3.89859,3.88957,3.89859,52250000.0
2009-02-17 19:00:00,3.89983,3.90002,3.88737,3.89302,43750000.0
2009-02-17 19:05:00,3.8947,3.89511,3.88651,3.89221,61640000.0
2009-02-17 19:10:00,3.89233,3.89977,3.89054,3.89624,42630000.0
2009-02-17 19:15:00,3.89494,3.89918,3.89095,3.89117,53880000.0
2009-02-17 19:20:00,3.89364,3.89543,3.88569,3.89438,47380000.0
2009-02-17 19:25:00,3.89359,3.90145,3.88945,3.90112,40130000.0
2009-02-17 19:30:00,3.90161,3.90425,3.89895,3.90384,51130000.0
2009-02-17 19:35:00,3.90333,3.90394,3.89802,3.90159,40760000.0
2009-02-17 19:40:00,3.90308,3.90353,3.89727,3.89998,37000000.0
2009-02-17 19:45:00,3.90197,3.90349,3.89568,3.89876,39380000.0
2009-02-17 19:50:00,3.90003,3.90208,3.89479,3.90099,44630000.0
2009-02-17 19:55:00,3.90002,3.90024,3.88703,3.88774,60010000.0
2009-02-17 20:00:00,3.88966,3.89964,3.88509,3.89761,40000000.0
2009-02-17 20:05:00,3.8982,3.90356,3.89615,3.90138,47000000.0
2009-02-17 20:10:00,3.89874,3.90212,3.89289,3.89382,45000000.0
2009-02-17 20:15:00,3.89231,3.89502,3.88688,3.89414,40260000.0
2009-02-17 20:20:00,3.89077,3.8961,3.89018,3.89142,51250000.0
2009-02-17 20:25:00,3.89365,3.89602,3.8898,3.89301,53500000.0
2009-02-17 20:30:00,3.89306,3.89474,3.88856,3.89027,47250000.0
2009-02-17 20:35:00,3.89214,3.89547,3.88618,3.88618,50750000.0
2009-02-17 20:40:00,3.88968,3.89381,3.88598,3.88969,65500000.0
2009-02-17 20:45:00,3.8909,3.89365,3.88641,3.8922,35500000.0
2009-02-17 20:50:00,3.89005,3.89628,3.88591,3.89269,42000000.0
2009-02-17 20:55:00,3.89415,3.89669,3.89012,3.89415,51880000.0
2009-02-17 21:00:00,3.89438,3.90033,3.89128,3.89523,45130000.0
2009-02-17 21:05:00,3.89783,3.89828,3.89155,3.89505,49880000.0
2009-02-17 21:10:00,3.88976,3.89598,3.8891,3.89331,34510000.0
2009-02-17 21:15:00,3.89395,3.89395,3.88571,3.88815,40630000.0
2009-02-17 21:20:00,3.88818,3.89164,3.88428,3.88972,39630000.0
2009-02-17 21:25:00,3.88865,3.89178,3.88593,3.89117,40260000.0
2009-02-17 21:30:00,3.88808,3.89141,3.88325,3.88703,35630000.0
2009-02-17 21:35:00,3.88085,3.88811,3.88085,3.88556,52750000.0
2009-02-17 21:40:00,3.88482,3.88815,3.8798,3.88367,43130000.0
2009-02-17 21:45:00,3.88189,3.88714,3.88172,3.8824,42510000.0
2009-02-17 21:50:00,3.88433,3.88647,3.88077,3.88496,33260000.0
2009-02-17 21:55:00,3.88711,3.88732,3.88053,3.88053,41880000.0
2009-02-17 22:00:00,3.88313,3.88574,3.87946,3.88333,54630000.0
2009-02-17 22:05:00,3.88027,3.89111,3.87659,3.88057,52380000.0
2009-02-17 22:10:00,3.87894,3.8851,3.87695,3.88147,61260000.0
2009-02-17 22:15:00,3.88234,3.88558,3.87778,3.88269,43000000.0
2009-02-17 22:20:00,3.88523,3.88826,3.8806,3.88589,37010000.0
2009-02-17 22:25:00,3.88823,3.88999,3.88316,3.88611,39630000.0
2009-02-17 22:30:00,3.88483,3.88674,3.87705,3.87928,45000000.0
2009-02-17 22:35:00,3.87778,3.88329,3.87236,3.8814,44500000.0
2009-02-17 22:40:00,3.88221,3.88446,3.87133,3.87559,46630000.0
2009-02-17 22:45:00,3.87446,3.87793,3.86978,3.87564,49250000.0
2009-02-17 22:50:00,3.8755,3.87817,3.87183,3.87398,45380000.0
2009-02-17 22:55:00,3.87565,3.88241,3.87181,3.88088,43640000.0
2009-02-17 23:00:00,3.87831,3.89004,3.87571,3.88795,44380000.0
2009-02-17 23:05:00,3.88856,3.89234,3.88559,3.89132,35000000.0
2009-02-17 23:10:00,3.89031,3.89398,3.88757,3.89293,46380000.0
2009-02-17 23:15:00,3.89375,3.89672,3.88984,3.89477,47630000.0
2009-02-17 23:20:00,3.89317,3.89636,3.8876,3.89295,35380000.0
2009-02-17 23:25:00,3.89375,3.89521,3.88728,3.89225,36380000.0
2009-02-17 23:30:00,3.88774,3.89483,3.88774,3.89382,34000000.0
2009-02-17 23:35:00,3.89474,3.89637,3.88776,3.89165,49130000.0
2009-02-17 23:40:00,3.89018,3.90092,3.89009,3.90067,49500000.0
2009-02-17 23:45:00,3.89812,3.90116,3.89366,3.90069,35640000.0
2009-02-17 23:50:00,3.89991,3.90238,3.88747,3.89243,36510000.0
2009-02-17 23:55:00,3.89383,3.8946,3.8877,3.89104,41880000.0
2009-02-18 00:00:00,3.89289,3.89366,3.88791,3.89328,34260000.0
2009-02-18 00:05:00,3.89075,3.90415,3.89075,3.90046,39130000.0
2009-02-18 00:10:00,3.90159,3.90531,3.89902,3.90347,46000000.0
2009-02-18 00:15:00,3.90321,3.90563,3.89766,3.89995,54130000.0
2009-02-18 00:20:00,3.8972,3.90356,3.89468,3.90116,50260000.0
2009-02-18 00:25:00,3.90027,3.9049,3.89804,3.90199,51890000.0
2009-02-18 00:30:00,3.90309,3.90309,3.89578,3.89996,57130000.0
2009-02-18 00:35:00,3.90154,3.90409,3.89748,3.90318,40000000.0
2009-02-18 00:40:00,3.90615,3.90615,3.89833,3.90478,41260000.0
2009-02-18 00:45:00,3.90327,3.90693,3.89989,3.90242,33750000.0
2009-02-18 00:50:00,3.9046,3.90467,3.89486,3.89892,49510000.0
2009-02-18 00:55:00,3.90314,3.90401,3.89744,3.90133,44000000.0
2009-02-18 01:00:00,3.90021,3.9052,3.89299,3.89769,31750000.0
2009-02-18 01:05:00,3.89501,3.90041,3.89275,3.89729,55250000.0
2009-02-18 01:10:00,3.89679,3.89861,3.89334,3.89652,32510000.0
2009-02-18 01:15:00,3.89594,3.90077,3.89401,3.89895,42500000.0
2009-02-18 01:20:00,3.89747,3.89895,3.89354,3.89695,34260000.0
2009-02-18 01:25:00,3.89838,3.89884,3.8923,3.89402,45890000.0
2009-02-18 01:30:00,3.89442,3.90492,3.89254,3.90212,64380000.0
2009-02-18 01:35:00,3.902,3.90311,3.89472,3.89836,32750000.0
2009-02-18 01:40:00,3.89737,3.90127,3.89568,3.89888,36630000.0
2009-02-18 01:45:00,3.89673,3.89861,3.89122,3.89424,40750000.0
2009-02-18 01:50:00,3.89447,3.89699,3.88669,3.89506,37880000.0
2009-02-18 01:55:00,3.89615,3.89807,3.89307,3.89662,42250000.0
2009-02-18 02:00:00,3.89329,3.89729,3.88908,3.89199,42000000.0
2009-02-18 02:05:00,3.8945,3.89638,3.89109,3.89298,37250000.0
2009-02-18 02:10:00,3.89418,3.89576,3.88779,3.89412,50010000.0
2009-02-18 02:15:00,3.89449,3.89658,3.88767,3.89515,56750000.0
2009-02-18 02:20:00,3.89684,3.89746,3.88973,3.89343,44500000.0
2009-02-18 02:25:00,3.89208,3.89734,3.88971,3.89559,40630000.0
2009-02-18 02:30:00,3.89528,3.89695,3.88889,3.89429,56510000.0
2009-02-18 02:35:00,3.89169,3.89556,3.88836,3.89407,33250000.0
2009-02-18 02:40:00,3.89565,3.89674,3.89107,3.89506,51140000.0
2009-02-18 02:45:00,3.89451,3.89762,3.89072,3.89507,45750000.0
2009-02-18 02:50:00,3.89685,3.89951,3.89189,3.89399,39250000.0
2009-02-18 02:55:00,3.89628,3.90383,3.89628,3.90249,46630000.0
2009-02-18 03:00:00,3.90074,3.9024,3.89757,3.90011,45630000.0
2009-02-18 03:05:00,3.90059,3.90165,3.89606,3.90064,45000000.0
2009-02-18 03:10:00,3.90031,3.90103,3.89416,3.90007,45750000.0
2009-02-18 03:15:00,3.90011,3.90184,3.893,3.89372,52000000.0
2009-02-18 03:20:00,3.89689,3.8977,3.8899,3.89469,40250000.0
2009-02-18 03:25:00,3.8947,3.89739,3.89189,3.89581,46260000.0
2009-02-18 03:30:00,3.89502,3.89863,3.89109,3.89763,51010000.0
2009-02-18 03:35:00,3.89644,3.8995,3.89541,3.89827,40750000.0
2009-02-18 03:40:00,3.89401,3.89955,3.89401,3.89824,40260000.0
2009-02-18 03:45:00,3.89824,3.89955,3.89396,3.89898,39630000.0
2009-02-18 03:50:00,3.89316,3.89805,3.89243,3.89652,48000000.0
2009-02-18 03:55:00,3.89707,3.89879,3.89387,3.897,35000000.0
2009-02-18 04:00:00,3.89594,3.8981,3.89272,3.89272,38260000.0
2009-02-18 04:05:00,3.89707,3.8974,3.89153,3.8938,43630000.0
2009-02-18 04:10:00,3.89047,3.89706,3.89047,3.89654,43380000.0
2009-02-18 04:15:00,3.89769,3.89769,3.892,3.89441,51500000.0
2009-02-18 04:20:00,3.89467,3.89588,3.88867,3.88997,46760000.0
2009-02-18 04:25:00,3.89128,3.89465,3.88742,3.89433,44130000.0
2009-02-18 04:30:00,3.89299,3.89496,3.88755,3.89048,41890000.0
2009-02-18 04:35:00,3.89406,3.89841,3.89105,3.89461,46890000.0
2009-02-18 04:40:00,3.89719,3.89884,3.89289,3.898,50010000.0
2009-02-18 04:45:00,3.89764,3.8982,3.89267,3.8968,47380000.0
2009-02-18 04:50:00,3.89708,3.90001,3.89332,3.89746,43880000.0
2009-02-18 04:55:00,3.89789,3.90161,3.89377,3.89938,44880000.0
2009-02-18 05:00:00,3.89851,3.90222,3.89727,3.89877,44500000.0
2009-02-18 05:05:00,3.90031,3.9019,3.89565,3.89836,53500000.0
2009-02-18 05:10:00,3.90012,3.90052,3.89087,3.89455,41630000.0
2009-02-18 05:15:00,3.89599,3.89806,3.89209,3.89734,39250000.0
2009-02-18 05:20:00,3.89756,3.89756,3.89099,3.89145,61380000.0
2009-02-18 05:25:00,3.89311,3.89708,3.89075,3.89595,39130000.0
2009-02-18 05:30:00,3.89609,3.89867,3.89226,3.89469,38380000.0
2009-02-18 05:35:00,3.8951,3.8974,3.89113,3.89593,50630000.0
2009-02-18 05:40:00,3.89524,3.89928,3.89141,3.89928,30130000.0
2009-02-18 05:45:00,3.89782,3.89999,3.89486,3.89486,38750000.0
2009-02-18 05:50:00,3.89733,3.90057,3.89157,3.90057,40380000.0
2009-02-18 05:55:00,3.89966,3.90021,3.89266,3.89572,41500000.0
2009-02-18 06:00:00,3.89386,3.89886,3.89308,3.89308,55880000.0
2009-02-18 06:05:00,3.89695,3.89933,3.89343,3.89664,49500000.0
2009-02-18 06:10:00,3.89743,3.89747,3.89259,3.89706,49630000.0
2009-02-18 06:15:00,3.89553,3.8964,3.89176,3.89458,44250000.0
2009-02-18 06:20:00,3.89394,3.89769,3.89143,3.8946,57010000.0
2009-02-18 06:25:00,3.89825,3.89825,3.89033,3.89624,46260000.0
2009-02-18 06:30:00,3.89541,3.89731,3.8916,3.89365,51760000.0
2009-02-18 06:35:00,3.89502,3.89857,3.89373,3.8975,50260000.0
2009-02-18 06:40:00,3.89797,3.89842,3.89154,3.89154,46630000.0
2009-02-18 06:45:00,3.89606,3.89813,3.88984,3.89813,58880000.0
2009-02-18 06:50:00,3.89629,3.89844,3.8916,3.89636,46760000.0
2009-02-18 06:55:00,3.89825,3.89911,3.89253,3.89716,51260000.0
2009-02-18 07:00:00,3.8959,3.90064,3.89436,3.89987,36000000.0
2009-02-18 07:05:00,3.89707,3.90144,3.89616,3.89886,49130000.0
2009-02-18 07:10:00,3.90103,3.9013,3.89567,3.89979,48000000.0
2009-02-18 07:15:00,3.90093,3.90203,3.89525,3.89951,44250000.0
2009-02-18 07:20:00,3.90037,3.90355,3.89663,3.89663,48130000.0
2009-02-18 07:25:00,3.90265,3.90265,3.89423,3.90072,69130000.0
2009-02-18 07:30:00,3.89936,3.90306,3.89733,3.90087,45380000.0
2009-02-18 07:35:00,3.8988,3.90283,3.89666,3.89987,54000000.0
2009-02-18 07:40:00,3.90147,3.90198,3.89453,3.90033,56000000.0
2009-02-18 07:45:00,3.89666,3.90267,3.89566,3.89904,44130000.0
2009-02-18 07:50:00,3.90138,3.90149,3.89401,3.89935,47500000.0
2009-02-18 07:55:00,3.89926,3.90189,3.89479,3.89872,43380000.0
2009-02-18 08:00:00,3.89871,3.90237,3.89314,3.90072,48630000.0
2009-02-18 08:05:00,3.89964,3.90193,3.89481,3.89859,39250000.0
2009-02-18 08:10:00,3.89458,3.89721,3.88559,3.88857,42880000.0
2009-02-18 08:15:00,3.88811,3.88968,3.88285,3.88648,45520000.0
2009-02-18 08:20:00,3.8866,3.88847,3.87896,3.88843,43760000.0
2009-02-18 08:25:00,3.88621,3.89058,3.88346,3.88906,48270000.0
2009-02-18 08:30:00,3.88752,3.88948,3.87655,3.88067,48880000.0
2009-02-18 08:35:00,3.88069,3.8848,3.86926,3.87173,45010000.0
2009-02-18 08:40:00,3.87219,3.8749,3.86447,3.86682,43250000.0
2009-02-18 08:45:00,3.86713,3.86822,3.85957,3.86737,48260000.0
2009-02-18 08:50:00,3.86549,3.86809,3.8602,3.8661,44630000.0
2009-02-18 08:55:00,3.86598,3.87533,3.8621,3.87259,44500000.0
2009-02-18 09:00:00,3.8721,3.8724,3.86401,3.86691,42380000.0
2009-02-18 09:05:00,3.86499,3.86943,3.85574,3.8605,41880000.0
2009-02-18 09:10:00,3.85862,3.86781,3.8555,3.86585,35630000.0
2009-02-18 09:15:00,3.86349,3.87083,3.85994,3.86927,44510000.0
2009-02-18 09:20:00,3.86916,3.87149,3.86037,3.86429,47630000.0
2009-02-18 09:25:00,3.86298,3.86809,3.85644,3.85801,48390000.0
2009-02-18 09:30:00,3.85676,3.85802,3.83787,3.84811,39130000.0
2009-02-18 09:35:00,3.84754,3.84978,3.83834,3.84713,40500000.0
2009-02-18 09:40:00,3.84594,3.84774,3.84011,3.84374,45880000.0
2009-02-18 09:45:00,3.84466,3.8452,3.82824,3.82929,36750000.0
2009-02-18 09:50:00,3.82696,3.84034,3.82567,3.83905,43510000.0
2009-02-18 09:55:00,3.8371,3.84293,3.83424,3.84099,58630000.0
2009-02-18 10:00:00,3.84233,3.8448,3.8389,3.83992,54130000.0
2009-02-18 10:05:00,3.84251,3.84509,3.83679,3.84064,53010000.0
2009-02-18 10:10:00,3.84077,3.84907,3.84077,3.84794,33880000.0
2009-02-18 10:15:00,3.8446,3.84759,3.83342,3.83796,43010000.0
2009-02-18 10:20:00,3.83583,3.84332,3.83287,3.84249,40500000.0
2009-02-18 10:25:00,3.84308,3.84997,3.84185,3.84945,37130000.0
2009-02-18 10:30:00,3.84699,3.85367,3.84436,3.85106,46630000.0
2009-02-18 10:35:00,3.85205,3.85425,3.84746,3.85181,48890000.0
2009-02-18 10:40:00,3.85314,3.85855,3.84849,3.8578,43250000.0
2009-02-18 10:45:00,3.85714,3.86021,3.85361,3.85814,55250000.0
2009-02-18 10:50:00,3.85799,3.89098,3.85714,3.89098,38750000.0
2009-02-18 10:55:00,3.88989,3.89029,3.88064,3.88709,47880000.0
2009-02-18 11:00:00,3.88642,3.88765,3.8746,3.87985,53890000.0
2009-02-18 11:05:00,3.88006,3.88814,3.87397,3.88299,49250000.0
2009-02-18 11:10:00,3.88541,3.89603,3.88218,3.89546,54250000.0
2009-02-18 11:15:00,3.89632,3.9042,3.89529,3.90191,45000000.0
2009-02-18 11:20:00,3.89841,3.90024,3.88612,3.89214,55130000.0
2009-02-18 11:25:00,3.89105,3.8964,3.88557,3.89575,45630000.0
2009-02-18 11:30:00,3.89477,3.90617,3.89313,3.90544,47760000.0
2009-02-18 11:35:00,3.90264,3.90621,3.90083,3.90194,40010000.0
2009-02-18 11:40:00,3.90002,3.90848,3.89873,3.90602,41000000.0
2009-02-18 11:45:00,3.90959,3.91018,3.90256,3.90692,41260000.0
2009-02-18 11:50:00,3.90715,3.90715,3.8935,3.89571,49260000.0
2009-02-18 11:55:00,3.895,3.8979,3.88983,3.89608,48250000.0
2009-02-18 12:00:00,3.8958,3.89657,3.89037,3.89504,38630000.0
2009-02-18 12:05:00,3.89465,3.89676,3.8899,3.89632,42380000.0
2009-02-18 12:10:00,3.89234,3.90265,3.89042,3.90247,41630000.0
2009-02-18 12:15:00,3.8984,3.90593,3.89557,3.9042,40380000.0
2009-02-18 12:20:00,3.90291,3.90649,3.8982,3.89931,53760000.0
2009-02-18 12:25:00,3.90056,3.90259,3.88452,3.88452,50880000.0
2009-02-18 12:30:00,3.8843,3.891,3.88087,3.88626,42630000.0
2009-02-18 12:35:00,3.88446,3.88704,3.87799,3.8817,43000000.0
2009-02-18 12:40:00,3.87931,3.88538,3.87783,3.88258,51380000.0
2009-02-18 12:45:00,3.88292,3.88292,3.8412,3.8446,38880000.0
2009-02-18 12:50:00,3.84666,3.85945,3.84256,3.85582,51630000.0
2009-02-18 12:55:00,3.85347,3.85853,3.84508,3.84787,52380000.0
2009-02-18 13:00:00,3.84725,3.84897,3.84174,3.847,42260000.0
2009-02-18 13:05:00,3.84257,3.84662,3.83814,3.84412,36260000.0
2009-02-18 13:10:00,3.84437,3.84452,3.83277,3.83488,44500000.0
2009-02-18 13:15:00,3.83444,3.83508,3.82086,3.82092,41010000.0
2009-02-18 13:20:00,3.81587,3.8295,3.81388,3.82605,48000000.0
2009-02-18 13:25:00,3.82608,3.82608,3.80248,3.80959,47250000.0
2009-02-18 13:30:00,3.80884,3.81657,3.80823,3.81593,38500000.0
2009-02-18 13:35:00,3.8163,3.82503,3.81354,3.82104,43880000.0
2009-02-18 13:40:00,3.82198,3.8335,3.81516,3.82821,57000000.0
2009-02-18 13:45:00,3.83075,3.83398,3.82868,3.8318,45500000.0
2009-02-18 13:50:00,3.82831,3.83099,3.82352,3.82728,39250000.0
2009-02-18 13:55:00,3.83007,3.83007,3.81334,3.8138,42250000.0
2009-02-18 14:00:00,3.82064,3.82648,3.81738,3.82616,45380000.0
2009-02-18 14:05:00,3.82495,3.83216,3.82396,3.82675,47500000.0
2009-02-18 14:10:00,3.82751,3.83145,3.82399,3.82499,49500000.0
2009-02-18 14:15:00,3.83084,3.83685,3.82853,3.83245,42130000.0
2009-02-18 14:20:00,3.83063,3.83801,3.82914,3.8355,47890000.0
2009-02-18 14:25:00,3.83718,3.83718,3.82962,3.83583,41260000.0
2009-02-18 14:30:00,3.83641,3.84345,3.83105,3.84202,42500000.0
2009-02-18 14:35:00,3.84221,3.84313,3.83482,3.83967,45750000.0
2009-02-18 14:40:00,3.84177,3.84177,3.8346,3.83921,48000000.0
2009-02-18 14:45:00,3.83939,3.84068,3.83438,3.83918,46130000.0
2009-02-18 14:50:00,3.83816,3.84364,3.83523,3.83871,52880000.0
2009-02-18 14:55:00,3.83842,3.83842,3.83305,3.83465,51880000.0
2009-02-18 15:00:00,3.83584,3.83584,3.81267,3.81341,56750000.0
2009-02-18 15:05:00,3.81992,3.82457,3.80539,3.81301,35380000.0
2009-02-18 15:10:00,3.81251,3.81473,3.78841,3.79068,44760000.0
2009-02-18 15:15:00,3.7924,3.80492,3.78836,3.80256,45640000.0
2009-02-18 15:20:00,3.80642,3.81129,3.79698,3.79964,45500000.0
2009-02-18 15:25:00,3.79922,3.80596,3.7914,3.79378,43630000.0
2009-02-18 15:30:00,3.79487,3.82501,3.79237,3.82501,37510000.0
2009-02-18 15:35:00,3.82346,3.82487,3.79808,3.79808,52250000.0
2009-02-18 15:40:00,3.79895,3.80202,3.7858,3.7858,38010000.0
2009-02-18 15:45:00,3.78859,3.79407,3.78119,3.78733,47760000.0
2009-02-18 15:50:00,3.78823,3.79208,3.77172,3.78982,44760000.0
2009-02-18 15:55:00,3.78959,3.79373,3.78618,3.78966,47250000.0
2009-02-18 16:00:00,3.79137,3.79427,3.7842,3.78561,44130000.0
2009-02-18 16:05:00,3.7859,3.78666,3.77899,3.78634,40750000.0
2009-02-18 16:10:00,3.7847,3.79215,3.78416,3.78949,47510000.0
2009-02-18 16:15:00,3.78787,3.79474,3.78032,3.79234,54880000.0
2009-02-18 16:20:00,3.79363,3.79856,3.78779,3.79533,44750000.0
2009-02-18 16:25:00,3.79829,3.80696,3.79192,3.80635,49500000.0
2009-02-18 16:30:00,3.8084,3.82204,3.80383,3.82114,50500000.0
2009-02-18 16:35:00,3.8223,3.82666,3.81551,3.82643,48630000.0
2009-02-18 16:40:00,3.82401,3.83112,3.82225,3.82515,45250000.0
2009-02-18 16:45:00,3.82678,3.82859,3.81981,3.82561,40130000.0
2009-02-18 16:50:00,3.82409,3.82705,3.81363,3.81698,34760000.0
2009-02-18 16:55:00,3.82006,3.83288,3.81875,3.83288,39880000.0
2009-02-18 17:00:00,3.83078,3.83457,3.8254,3.83431,39250000.0
2009-02-18 17:05:00,3.83453,3.85139,3.82818,3.85139,42750000.0
2009-02-18 17:10:00,3.83876,3.85046,3.83821,3.83913,35010000.0
2009-02-18 17:15:00,3.84287,3.84287,3.81918,3.82419,48260000.0
2009-02-18 17:20:00,3.82711,3.82711,3.81827,3.81988,46010000.0
2009-02-18 17:25:00,3.82084,3.82193,3.79578,3.80766,41250000.0
2009-02-18 17:30:00,3.79951,3.80463,3.78422,3.78422,38500000.0
2009-02-18 17:35:00,3.78163,3.81238,3.78163,3.80258,45630000.0
2009-02-18 17:40:00,3.80454,3.80839,3.79264,3.80524,41260000.0
2009-02-18 17:45:00,3.80468,3.80579,3.79948,3.80204,58500000.0
2009-02-18 17:50:00,3.80208,3.80639,3.79954,3.80567,44500000.0
2009-02-18 17:55:00,3.80446,3.81006,3.80293,3.80846,43250000.0
2009-02-18 18:00:00,3.80971,3.82347,3.80621,3.82347,55520000.0
2009-02-18 18:05:00,3.82108,3.82893,3.82037,3.8224,48630000.0
2009-02-18 18:10:00,3.82155,3.8259,3.82155,3.82423,39880000.0
2009-02-18 18:15:00,3.82311,3.82311,3.81049,3.8162,52630000.0
2009-02-18 18:20:00,3.81773,3.82007,3.80964,3.81271,51760000.0
2009-02-18 18:25:00,3.81092,3.81543,3.8071,3.81162,38260000.0
2009-02-18 18:30:00,3.80992,3.81651,3.80938,3.80938,50880000.0
2009-02-18 18:35:00,3.81429,3.81429,3.80646,3.81032,46000000.0
2009-02-18 18:40:00,3.81087,3.81368,3.80652,3.81023,49890000.0
2009-02-18 18:45:00,3.80944,3.81345,3.79974,3.81241,45500000.0
2009-02-18 18:50:00,3.81376,3.81376,3.80523,3.80922,43130000.0
2009-02-18 18:55:00,3.8102,3.81411,3.80592,3.80855,41510000.0
2009-02-18 19:00:00,3.80965,3.81171,3.80356,3.80805,47250000.0
2009-02-18 19:05:00,3.81013,3.81089,3.80229,3.80405,46510000.0
2009-02-18 19:10:00,3.80377,3.80613,3.79775,3.80233,43510000.0
2009-02-18 19:15:00,3.80033,3.8074,3.79718,3.79908,60010000.0
2009-02-18 19:20:00,3.80399,3.80561,3.7969,3.80561,43750000.0
2009-02-18 19:25:00,3.80551,3.81638,3.80177,3.80992,41500000.0
2009-02-18 19:30:00,3.8091,3.81025,3.79949,3.80767,45260000.0
2009-02-18 19:35:00,3.80881,3.80974,3.80127,3.80537,38500000.0
2009-02-18 19:40:00,3.80699,3.81087,3.80045,3.80644,37750000.0
2009-02-18 19:45:00,3.80761,3.80949,3.80148,3.804,38250000.0
2009-02-18 19:50:00,3.80801,3.80864,3.79059,3.80175,44250000.0
2009-02-18 19:55:00,3.8011,3.80399,3.79702,3.80204,61880000.0
2009-02-18 20:00:00,3.80118,3.80488,3.79526,3.80232,45500000.0
2009-02-18 20:05:00,3.80186,3.80604,3.79857,3.80379,53880000.0
2009-02-18 20:10:00,3.80432,3.80564,3.79572,3.79934,43750000.0
2009-02-18 20:15:00,3.80173,3.80338,3.79655,3.80309,46500000.0
2009-02-18 20:20:00,3.80084,3.8063,3.80037,3.80222,49500000.0
2009-02-18 20:25:00,3.80588,3.80671,3.80079,3.80313,49250000.0
2009-02-18 20:30:00,3.80386,3.80562,3.79966,3.80421,42630000.0
2009-02-18 20:35:00,3.80539,3.80716,3.8016,3.8029,41020000.0
2009-02-18 20:40:00,3.80522,3.80879,3.79987,3.80823,61750000.0
2009-02-18 20:45:00,3.80997,3.81161,3.80386,3.80917,35250000.0
2009-02-18 20:50:00,3.8094,3.81132,3.80468,3.80518,47760000.0
2009-02-18 20:55:00,3.80521,3.80964,3.80291,3.80943,47880000.0
2009-02-18 21:00:00,3.8082,3.81003,3.80231,3.80506,50130000.0
2009-02-18 21:05:00,3.80505,3.80611,3.79776,3.79863,39750000.0
2009-02-18 21:10:00,3.79614,3.80399,3.7944,3.80267,34250000.0
2009-02-18 21:15:00,3.80431,3.80533,3.79836,3.80285,43000000.0
2009-02-18 21:20:00,3.80368,3.80368,3.79836,3.80141,41750000.0
2009-02-18 21:25:00,3.80122,3.80337,3.79561,3.80328,44890000.0
2009-02-18 21:30:00,3.80077,3.80418,3.79839,3.80247,35000000.0
2009-02-18 21:35:00,3.7984,3.80862,3.7984,3.8058,41880000.0
2009-02-18 21:40:00,3.80626,3.80759,3.8007,3.80508,35500000.0
2009-02-18 21:45:00,3.80482,3.80725,3.80034,3.80034,39380000.0
2009-02-18 21:50:00,3.8014,3.80405,3.79776,3.8,37260000.0
2009-02-18 21:55:00,3.80193,3.80648,3.79602,3.7999,40260000.0
2009-02-18 22:00:00,3.8047,3.81198,3.79565,3.79777,55500000.0
2009-02-18 22:05:00,3.79497,3.80176,3.79497,3.79917,54880000.0
2009-02-18 22:10:00,3.79701,3.80288,3.7933,3.79785,70640000.0
2009-02-18 22:15:00,3.79756,3.80112,3.79415,3.79612,39880000.0
2009-02-18 22:20:00,3.79681,3.80293,3.79319,3.79667,34270000.0
2009-02-18 22:25:00,3.79945,3.80176,3.79476,3.79903,50880000.0
2009-02-18 22:30:00,3.79987,3.80228,3.79688,3.8013,44260000.0
2009-02-18 22:35:00,3.79849,3.80194,3.79392,3.80049,45880000.0
2009-02-18 22:40:00,3.7994,3.80235,3.79256,3.80074,49130000.0
2009-02-18 22:45:00,3.80073,3.80245,3.79624,3.80064,47000000.0
2009-02-18 22:50:00,3.7998,3.80236,3.79734,3.79807,42500000.0
2009-02-18 22:55:00,3.80019,3.80261,3.79618,3.8002,46500000.0
2009-02-18 23:00:00,3.7963,3.80226,3.79442,3.80122,37880000.0
2009-02-18 23:05:00,3.80151,3.80305,3.79798,3.80286,47500000.0
2009-02-18 23:10:00,3.80191,3.80531,3.80037,3.80463,43760000.0
2009-02-18 23:15:00,3.80495,3.80518,3.79698,3.80355,36000000.0
2009-02-18 23:20:00,3.80132,3.80415,3.79637,3.80078,29000000.0
2009-02-18 23:25:00,3.80433,3.8051,3.79914,3.80294,41000000.0
2009-02-18 23:30:00,3.79976,3.80636,3.79976,3.80555,39500000.0
2009-02-18 23:35:00,3.80581,3.80615,3.801,3.80474,40520000.0
2009-02-18 23:40:00,3.80432,3.80593,3.80233,3.80535,42760000.0
2009-02-18 23:45:00,3.80528,3.80587,3.79995,3.80403,43250000.0
2009-02-18 23:50:00,3.80581,3.80672,3.80182,3.80489,43750000.0
2009-02-18 23:55:00,3.80607,3.80966,3.80201,3.8068,38380000.0
2009-02-19 00:00:00,3.80701,3.80805,3.80038,3.80373,39500000.0
2009-02-19 00:05:00,3.80388,3.80521,3.80044,3.8029,39760000.0
2009-02-19 00:10:00,3.80193,3.80564,3.7982,3.80063,55260000.0
2009-02-19 00:15:00,3.80043,3.80143,3.79544,3.80073,49010000.0
2009-02-19 00:20:00,3.80127,3.80296,3.79537,3.8005,42630000.0
2009-02-19 00:25:00,3.80114,3.80495,3.79729,3.7983,44750000.0
2009-02-19 00:30:00,3.80098,3.80564,3.7973,3.80217,35760000.0
2009-02-19 00:35:00,3.80161,3.80294,3.79606,3.80041,41760000.0
2009-02-19 00:40:00,3.80183,3.80345,3.79683,3.80133,42880000.0
2009-02-19 00:45:00,3.8,3.80271,3.79726,3.80095,34140000.0
2009-02-19 00:50:00,3.80146,3.80146,3.79339,3.79339,46260000.0
2009-02-19 00:55:00,3.79932,3.80108,3.79577,3.80094,40500000.0
2009-02-19 01:00:00,3.79681,3.80317,3.79681,3.8027,43130000.0
2009-02-19 01:05:00,3.79919,3.80548,3.79697,3.80045,46760000.0
2009-02-19 01:10:00,3.80094,3.80378,3.79874,3.80113,51140000.0
2009-02-19 01:15:00,3.80343,3.80343,3.79777,3.80269,37880000.0
2009-02-19 01:20:00,3.80072,3.8044,3.79862,3.8044,42250000.0
2009-02-19 01:25:00,3.80411,3.80517,3.79927,3.80091,44890000.0
2009-02-19 01:30:00,3.8015,3.80547,3.79615,3.80207,75130000.0
2009-02-19 01:35:00,3.80304,3.80377,3.7986,3.80329,43250000.0
2009-02-19 01:40:00,3.80093,3.80247,3.79767,3.79983,35750000.0
2009-02-19 01:45:00,3.7995,3.8003,3.79509,3.79908,37000000.0
2009-02-19 01:50:00,3.797,3.79966,3.79301,3.79628,37380000.0
2009-02-19 01:55:00,3.79617,3.79815,3.79236,3.79704,38260000.0
2009-02-19 02:00:00,3.79723,3.80016,3.79387,3.79717,44130000.0
2009-02-19 02:05:00,3.79752,3.80242,3.79712,3.79943,41630000.0
2009-02-19 02:10:00,3.80156,3.80156,3.79356,3.79975,52250000.0
2009-02-19 02:15:00,3.79958,3.80016,3.79278,3.7968,55750000.0
2009-02-19 02:20:00,3.79655,3.8005,3.79203,3.79959,46500000.0
2009-02-19 02:25:00,3.79717,3.79994,3.7943,3.79824,39510000.0
2009-02-19 02:30:00,3.79972,3.80044,3.79352,3.79654,58250000.0
2009-02-19 02:35:00,3.79511,3.79964,3.79089,3.79724,41250000.0
2009-02-19 02:40:00,3.799,3.79907,3.79365,3.79484,46250000.0
2009-02-19 02:45:00,3.79341,3.7962,3.79027,3.79353,46640000.0
2009-02-19 02:50:00,3.79485,3.79759,3.79017,3.79577,33630000.0
2009-02-19 02:55:00,3.79823,3.79866,3.79144,3.79415,53250000.0
2009-02-19 03:00:00,3.79496,3.79591,3.79023,3.79186,44250000.0
2009-02-19 03:05:00,3.79336,3.79542,3.79053,3.79504,56010000.0
2009-02-19 03:10:00,3.79512,3.79611,3.79095,3.7927,46630000.0
2009-02-19 03:15:00,3.79478,3.79793,3.79043,3.79076,50500000.0
2009-02-19 03:20:00,3.79549,3.79733,3.79037,3.79289,48750000.0
2009-02-19 03:25:00,3.79572,3.79572,3.7896,3.79239,45000000.0
2009-02-19 03:30:00,3.79402,3.79629,3.78896,3.79427,45750000.0
2009-02-19 03:35:00,3.79341,3.79783,3.79041,3.79725,41130000.0
2009-02-19 03:40:00,3.79447,3.79925,3.79345,3.79589,40880000.0
2009-02-19 03:45:00,3.79777,3.79777,3.79184,3.79647,38000000.0
2009-02-19 03:50:00,3.7924,3.80121,3.7924,3.80055,44390000.0
2009-02-19 03:55:00,3.80059,3.80062,3.79342,3.79602,41500000.0
2009-02-19 04:00:00,3.79772,3.79772,3.79275,3.79487,40390000.0
2009-02-19 04:05:00,3.79487,3.798,3.79138,3.79779,44000000.0
2009-02-19 04:10:00,3.79375,3.7987,3.79171,3.79748,45750000.0
2009-02-19 04:15:00,3.80016,3.80016,3.79334,3.79579,50250000.0
2009-02-19 04:20:00,3.79684,3.79806,3.79244,3.79401,44380000.0
2009-02-19 04:25:00,3.79755,3.79825,3.79081,3.79659,41880000.0
2009-02-19 04:30:00,3.79373,3.79983,3.78939,3.79197,39250000.0
2009-02-19 04:35:00,3.79534,3.79741,3.79092,3.79362,39750000.0
2009-02-19 04:40:00,3.79489,3.79858,3.79039,3.79817,52010000.0
2009-02-19 04:45:00,3.79801,3.79942,3.79207,3.79757,41880000.0
2009-02-19 04:50:00,3.79945,3.79996,3.79365,3.79853,38630000.0
2009-02-19 04:55:00,3.7976,3.79851,3.79285,3.79811,38880000.0
2009-02-19 05:00:00,3.79708,3.79778,3.79135,3.79394,55380000.0
2009-02-19 05:05:00,3.79543,3.79648,3.78986,3.79377,49380000.0
2009-02-19 05:10:00,3.79268,3.79429,3.78995,3.79252,40000000.0
2009-02-19 05:15:00,3.79162,3.79391,3.78832,3.79155,40630000.0
2009-02-19 05:20:00,3.79288,3.79335,3.78728,3.78798,52390000.0
2009-02-19 05:25:00,3.79142,3.79213,3.78478,3.78907,38510000.0
2009-02-19 05:30:00,3.79094,3.79242,3.78602,3.79174,38130000.0
2009-02-19 05:35:00,3.79162,3.79307,3.78629,3.79233,46010000.0
2009-02-19 05:40:00,3.79296,3.79308,3.78669,3.79165,39500000.0
2009-02-19 05:45:00,3.79081,3.79154,3.78837,3.78939,43510000.0
2009-02-19 05:50:00,3.79122,3.79162,3.78572,3.78986,47500000.0
2009-02-19 05:55:00,3.79077,3.7921,3.78496,3.78978,45250000.0
2009-02-19 06:00:00,3.78756,3.79272,3.78756,3.78765,46380000.0
2009-02-19 06:05:00,3.79359,3.79359,3.78642,3.7909,45130000.0
2009-02-19 06:10:00,3.791,3.79302,3.78858,3.79147,42890000.0
2009-02-19 06:15:00,3.79225,3.79249,3.78637,3.78956,42750000.0
2009-02-19 06:20:00,3.78935,3.79063,3.78567,3.7878,61130000.0
2009-02-19 06:25:00,3.79113,3.7913,3.78542,3.79044,47010000.0
2009-02-19 06:30:00,3.79028,3.79323,3.78629,3.78792,49630000.0
2009-02-19 06:35:00,3.78929,3.79254,3.78748,3.79228,47260000.0
2009-02-19 06:40:00,3.79131,3.79456,3.7881,3.79061,51130000.0
2009-02-19 06:45:00,3.79527,3.79592,3.78858,3.79545,51250000.0
2009-02-19 06:50:00,3.79333,3.79526,3.78771,3.79443,40260000.0
2009-02-19 06:55:00,3.79525,3.79525,3.78782,3.7914,44630000.0
2009-02-19 07:00:00,3.79137,3.79422,3.78762,3.79176,41000000.0
2009-02-19 07:05:00,3.78787,3.79557,3.78767,3.79201,48000000.0
2009-02-19 07:10:00,3.79106,3.79606,3.78893,3.79474,43250000.0
2009-02-19 07:15:00,3.79627,3.79675,3.79012,3.79012,44880000.0
2009-02-19 07:20:00,3.79223,3.79552,3.78909,3.79069,54630000.0
2009-02-19 07:25:00,3.79529,3.79529,3.78843,3.79288,60000000.0
2009-02-19 07:30:00,3.79369,3.79472,3.78954,3.79228,41630000.0
2009-02-19 07:35:00,3.79239,3.79481,3.78861,3.79354,47130000.0
2009-02-19 07:40:00,3.79338,3.79396,3.78756,3.79296,47380000.0
2009-02-19 07:45:00,3.78846,3.79609,3.7882,3.79264,42760000.0
2009-02-19 07:50:00,3.79422,3.79557,3.78823,3.79291,44750000.0
2009-02-19 07:55:00,3.79412,3.79551,3.78997,3.79291,50250000.0
2009-02-19 08:00:00,3.79461,3.79621,3.78859,3.79558,52000000.0
2009-02-19 08:05:00,3.79442,3.79592,3.79019,3.79514,40880000.0
2009-02-19 08:10:00,3.79019,3.79676,3.78871,3.79431,46500000.0
2009-02-19 08:15:00,3.79549,3.79622,3.78914,3.79264,43880000.0
2009-02-19 08:20:00,3.79355,3.79358,3.78845,3.79148,42130000.0
2009-02-19 08:25:00,3.79134,3.79279,3.78582,3.79117,40000000.0
2009-02-19 08:30:00,3.7917,3.7923,3.78433,3.78503,42500000.0
2009-02-19 08:35:00,3.78533,3.78872,3.78226,3.78227,42000000.0
2009-02-19 08:40:00,3.78184,3.78499,3.77829,3.78221,42260000.0
2009-02-19 08:45:00,3.78393,3.78416,3.77757,3.78377,46260000.0
2009-02-19 08:50:00,3.78434,3.78488,3.75814,3.75814,50500000.0
2009-02-19 08:55:00,3.75554,3.75695,3.74828,3.75452,51750000.0
2009-02-19 09:00:00,3.75689,3.75959,3.75213,3.75786,47130000.0
2009-02-19 09:05:00,3.75621,3.76025,3.75602,3.75741,47000000.0
2009-02-19 09:10:00,3.75489,3.76194,3.75375,3.75974,35760000.0
2009-02-19 09:15:00,3.76113,3.76147,3.75447,3.75465,52000000.0
2009-02-19 09:20:00,3.75508,3.75645,3.74787,3.75127,59130000.0
2009-02-19 09:25:00,3.75242,3.75291,3.74499,3.74872,62640000.0
2009-02-19 09:30:00,3.74699,3.74957,3.74069,3.74589,37380000.0
2009-02-19 09:35:00,3.74671,3.75517,3.74224,3.75482,48000000.0
2009-02-19 09:40:00,3.75402,3.75772,3.74273,3.7465,46630000.0
2009-02-19 09:45:00,3.74559,3.74941,3.73948,3.74807,43130000.0
2009-02-19 09:50:00,3.74712,3.75168,3.74095,3.75054,45130000.0
2009-02-19 09:55:00,3.74881,3.75532,3.74432,3.75073,54260000.0
2009-02-19 10:00:00,3.75002,3.75063,3.73883,3.73979,55630000.0
2009-02-19 10:05:00,3.74024,3.74024,3.71954,3.72325,48760000.0
2009-02-19 10:10:00,3.72377,3.7297,3.71903,3.72874,38010000.0
2009-02-19 10:15:00,3.72772,3.73773,3.72772,3.73621,41010000.0
2009-02-19 10:20:00,3.73627,3.73627,3.72476,3.72938,49010000.0
2009-02-19 10:25:00,3.72869,3.72984,3.7159,3.71648,39630000.0
2009-02-19 10:30:00,3.7132,3.71639,3.70521,3.709,49380000.0
2009-02-19 10:35:00,3.70953,3.72029,3.7062,3.719,54010000.0
2009-02-19 10:40:00,3.71768,3.72097,3.71372,3.72097,44130000.0
2009-02-19 10:45:00,3.72159,3.72175,3.71284,3.71603,49250000.0
2009-02-19 10:50:00,3.71316,3.71741,3.7112,3.71172,39750000.0
2009-02-19 10:55:00,3.71285,3.71396,3.705,3.70831,44000000.0
2009-02-19 11:00:00,3.71041,3.71062,3.69712,3.70036,41880000.0
2009-02-19 11:05:00,3.70202,3.70202,3.68793,3.69057,48760000.0
2009-02-19 11:10:00,3.68993,3.70463,3.68813,3.70159,42250000.0
2009-02-19 11:15:00,3.70074,3.70211,3.69419,3.69567,46380000.0
2009-02-19 11:20:00,3.6959,3.69642,3.68378,3.69183,52250000.0
2009-02-19 11:25:00,3.69094,3.69326,3.68612,3.69026,47010000.0
2009-02-19 11:30:00,3.68807,3.69041,3.68422,3.68911,44010000.0
2009-02-19 11:35:00,3.68491,3.6874,3.68114,3.68313,40630000.0
2009-02-19 11:40:00,3.68194,3.68722,3.67513,3.67852,49500000.0
2009-02-19 11:45:00,3.6783,3.68575,3.67643,3.68527,44250000.0
2009-02-19 11:50:00,3.68479,3.69016,3.68195,3.69016,43500000.0
2009-02-19 11:55:00,3.69057,3.692,3.68545,3.68974,51500000.0
2009-02-19 12:00:00,3.69006,3.6905,3.68129,3.68913,51260000.0
2009-02-19 12:05:00,3.68747,3.69172,3.68183,3.68902,38250000.0
2009-02-19 12:10:00,3.68556,3.69064,3.68104,3.68209,41130000.0
2009-02-19 12:15:00,3.67813,3.68455,3.67529,3.68282,47250000.0
2009-02-19 12:20:00,3.68215,3.68861,3.6799,3.68367,45880000.0
2009-02-19 12:25:00,3.68654,3.68826,3.67925,3.67925,49380000.0
2009-02-19 12:30:00,3.68075,3.68569,3.67646,3.68523,35880000.0
2009-02-19 12:35:00,3.68516,3.68754,3.68076,3.68754,45630000.0
2009-02-19 12:40:00,3.68351,3.6953,3.67851,3.6916,44000000.0
2009-02-19 12:45:00,3.69294,3.69524,3.6886,3.69524,44000000.0
2009-02-19 12:50:00,3.69391,3.69603,3.69004,3.69415,52140000.0
2009-02-19 12:55:00,3.6923,3.69731,3.69116,3.69396,46140000.0
2009-02-19 13:00:00,3.69639,3.71704,3.6935,3.71126,48880000.0
2009-02-19 13:05:00,3.70566,3.71705,3.69817,3.71446,42250000.0
2009-02-19 13:10:00,3.71139,3.71139,3.7022,3.70828,49760000.0
2009-02-19 13:15:00,3.70632,3.7092,3.70173,3.70564,42260000.0
2009-02-19 13:20:00,3.70322,3.7084,3.69419,3.69777,48500000.0
2009-02-19 13:25:00,3.69627,3.70385,3.69043,3.69923,49640000.0
2009-02-19 13:30:00,3.69856,3.71001,3.69856,3.70721,42010000.0
2009-02-19 13:35:00,3.70598,3.70598,3.69079,3.69538,50380000.0
2009-02-19 13:40:00,3.69529,3.69556,3.67599,3.68066,51270000.0
2009-02-19 13:45:00,3.67899,3.6825,3.66033,3.66037,45010000.0
2009-02-19 13:50:00,3.65744,3.66536,3.65211,3.66487,42000000.0
2009-02-19 13:55:00,3.66492,3.66904,3.65909,3.65909,39750000.0
2009-02-19 14:00:00,3.66312,3.6723,3.66244,3.66684,47130000.0
2009-02-19 14:05:00,3.66369,3.66905,3.66266,3.66689,45000000.0
2009-02-19 14:10:00,3.6668,3.67021,3.66475,3.66475,45510000.0
2009-02-19 14:15:00,3.66847,3.66953,3.65892,3.65892,39250000.0
2009-02-19 14:20:00,3.65998,3.66393,3.65371,3.65964,40750000.0
2009-02-19 14:25:00,3.66115,3.66115,3.6507,3.65595,47380000.0
2009-02-19 14:30:00,3.65824,3.65988,3.65161,3.6585,45750000.0
2009-02-19 14:35:00,3.65904,3.67147,3.65651,3.66712,52000000.0
2009-02-19 14:40:00,3.66534,3.66666,3.65959,3.66605,45130000.0
2009-02-19 14:45:00,3.66693,3.66783,3.66095,3.6634,47250000.0
2009-02-19 14:50:00,3.66008,3.66919,3.66008,3.66656,47130000.0
2009-02-19 14:55:00,3.66634,3.66655,3.66003,3.66295,50630000.0
2009-02-19 15:00:00,3.66017,3.66847,3.65883,3.66371,56750000.0
2009-02-19 15:05:00,3.66938,3.67247,3.6656,3.67129,39630000.0
2009-02-19 15:10:00,3.67141,3.67541,3.6669,3.67186,52630000.0
2009-02-19 15:15:00,3.67175,3.67705,3.67046,3.67046,43880000.0
2009-02-19 15:20:00,3.677,3.67895,3.66937,3.67493,48000000.0
2009-02-19 15:25:00,3.67595,3.67861,3.67218,3.67759,43130000.0
2009-02-19 15:30:00,3.67414,3.68575,3.67414,3.68215,53630000.0
2009-02-19 15:35:00,3.6815,3.6828,3.6711,3.67341,49000000.0
2009-02-19 15:40:00,3.67439,3.67489,3.66605,3.66605,38750000.0
2009-02-19 15:45:00,3.66974,3.67123,3.65908,3.66528,51880000.0
2009-02-19 15:50:00,3.6649,3.66719,3.65976,3.66132,49260000.0
2009-02-19 15:55:00,3.66363,3.66363,3.6552,3.65809,41000000.0
2009-02-19 16:00:00,3.66015,3.662,3.6521,3.65462,43760000.0
2009-02-19 16:05:00,3.65543,3.65562,3.64886,3.64886,43500000.0
2009-02-19 16:10:00,3.64878,3.64969,3.63571,3.6451,43260000.0
2009-02-19 16:15:00,3.64705,3.65326,3.64109,3.64669,48400000.0
2009-02-19 16:20:00,3.64988,3.65056,3.64221,3.64611,44250000.0
2009-02-19 16:25:00,3.65045,3.65232,3.64398,3.65089,47750000.0
2009-02-19 16:30:00,3.65127,3.65127,3.64535,3.65083,46250000.0
2009-02-19 16:35:00,3.64746,3.65194,3.6431,3.65035,47130000.0
2009-02-19 16:40:00,3.64751,3.65305,3.63872,3.64132,42630000.0
2009-02-19 16:45:00,3.63973,3.64557,3.63678,3.64557,47380000.0
2009-02-19 16:50:00,3.64486,3.6477,3.6404,3.6447,36880000.0
2009-02-19 16:55:00,3.64808,3.65846,3.64723,3.65846,41880000.0
2009-02-19 17:00:00,3.65714,3.66965,3.65714,3.66804,44760000.0
2009-02-19 17:05:00,3.66674,3.67315,3.66482,3.67134,49760000.0
2009-02-19 17:10:00,3.66532,3.67518,3.66403,3.66429,35750000.0
2009-02-19 17:15:00,3.66806,3.67742,3.66612,3.67578,47130000.0
2009-02-19 17:20:00,3.6797,3.68149,3.67086,3.67412,43130000.0
2009-02-19 17:25:00,3.67129,3.68472,3.67129,3.68343,40130000.0
2009-02-19 17:30:00,3.68432,3.68508,3.67913,3.68158,40880000.0
2009-02-19 17:35:00,3.68058,3.69462,3.68058,3.6931,40750000.0
2009-02-19 17:40:00,3.69359,3.7054,3.69107,3.7054,42260000.0
2009-02-19 17:45:00,3.70708,3.71274,3.70073,3.71125,44630000.0
2009-02-19 17:50:00,3.70861,3.71433,3.70508,3.71295,53010000.0
2009-02-19 17:55:00,3.71237,3.72904,3.71081,3.72669,41750000.0
2009-02-19 18:00:00,3.72653,3.72653,3.71269,3.7173,53270000.0
2009-02-19 18:05:00,3.71698,3.71698,3.70397,3.71155,44000000.0
2009-02-19 18:10:00,3.71193,3.71414,3.70752,3.71088,37250000.0
2009-02-19 18:15:00,3.70873,3.71981,3.70676,3.7193,53880000.0
2009-02-19 18:20:00,3.72034,3.72812,3.71424,3.72773,46130000.0
2009-02-19 18:25:00,3.72656,3.73082,3.72291,3.72971,34760000.0
2009-02-19 18:30:00,3.72893,3.72893,3.7202,3.72538,59000000.0
2009-02-19 18:35:00,3.72754,3.73544,3.72312,3.73544,46010000.0
2009-02-19 18:40:00,3.73566,3.75369,3.72974,3.75288,45250000.0
2009-02-19 18:45:00,3.75079,3.75893,3.74418,3.75777,49890000.0
2009-02-19 18:50:00,3.757,3.76137,3.7546,3.75799,51380000.0
2009-02-19 18:55:00,3.75655,3.76349,3.75488,3.76225,52250000.0
2009-02-19 19:00:00,3.76063,3.77345,3.75567,3.77345,49250000.0
2009-02-19 19:05:00,3.77369,3.79013,3.76571,3.78146,45880000.0
2009-02-19 19:10:00,3.77087,3.77671,3.74974,3.77378,48510000.0
2009-02-19 19:15:00,3.77425,3.77673,3.76642,3.76642,59380000.0
2009-02-19 19:20:00,3.77198,3.77211,3.75193,3.75894,46130000.0
2009-02-19 19:25:00,3.75972,3.7695,3.7544,3.76627,38880000.0
2009-02-19 19:30:00,3.76816,3.76957,3.75997,3.7634,46880000.0
2009-02-19 19:35:00,3.76351,3.7639,3.75504,3.75666,43630000.0
2009-02-19 19:40:00,3.75654,3.75849,3.74909,3.75766,45500000.0
2009-02-19 19:45:00,3.75741,3.7618,3.75585,3.7574,38750000.0
2009-02-19 19:50:00,3.76026,3.76026,3.75175,3.75562,43000000.0
2009-02-19 19:55:00,3.7551,3.75547,3.73965,3.75394,52270000.0
2009-02-19 20:00:00,3.75698,3.76555,3.75237,3.75482,45130000.0
2009-02-19 20:05:00,3.75426,3.75635,3.74788,3.75185,54880000.0
2009-02-19 20:10:00,3.75128,3.75373,3.74579,3.75154,40250000.0
2009-02-19 20:15:00,3.74739,3.751,3.74482,3.74917,41010000.0
2009-02-19 20:20:00,3.74844,3.75093,3.74422,3.74667,44880000.0
2009-02-19 20:25:00,3.74958,3.75117,3.74333,3.74968,46000000.0
2009-02-19 20:30:00,3.74984,3.75124,3.74558,3.75091,50630000.0
2009-02-19 20:35:00,3.75139,3.75182,3.74616,3.74694,38250000.0
2009-02-19 20:40:00,3.74934,3.75362,3.74618,3.75254,56630000.0
2009-02-19 20:45:00,3.75242,3.75482,3.74765,3.75295,38380000.0
2009-02-19 20:50:00,3.75383,3.75693,3.75082,3.75541,47500000.0
2009-02-19 20:55:00,3.75563,3.76208,3.75218,3.75675,52880000.0
2009-02-19 21:00:00,3.75552,3.76168,3.75552,3.76003,44510000.0
2009-02-19 21:05:00,3.75935,3.76078,3.75612,3.75888,46260000.0
2009-02-19 21:10:00,3.7579,3.76194,3.75672,3.76064,41130000.0
2009-02-19 21:15:00,3.76237,3.76328,3.75647,3.76212,44630000.0
2009-02-19 21:20:00,3.75967,3.76352,3.75766,3.76288,44500000.0
2009-02-19 21:25:00,3.76338,3.76356,3.75657,3.76117,36880000.0
2009-02-19 21:30:00,3.75948,3.76157,3.75573,3.7585,38500000.0
2009-02-19 21:35:00,3.75585,3.76319,3.75585,3.76319,44380000.0
2009-02-19 21:40:00,3.76607,3.76689,3.75616,3.76132,32630000.0
2009-02-19 21:45:00,3.76237,3.7624,3.75784,3.76104,43130000.0
2009-02-19 21:50:00,3.76275,3.77109,3.75304,3.75803,45630000.0
2009-02-19 21:55:00,3.7593,3.76121,3.75494,3.75494,41500000.0
2009-02-19 22:00:00,3.76102,3.77214,3.75509,3.76855,55380000.0
2009-02-19 22:05:00,3.76758,3.77489,3.76598,3.77051,53500000.0
2009-02-19 22:10:00,3.76856,3.77707,3.76856,3.7738,66630000.0
2009-02-19 22:15:00,3.77425,3.78103,3.77132,3.77703,45750000.0
2009-02-19 22:20:00,3.77806,3.78625,3.7722,3.7847,49250000.0
2009-02-19 22:25:00,3.78189,3.78651,3.7782,3.78074,48750000.0
2009-02-19 22:30:00,3.78079,3.78797,3.77919,3.78353,47500000.0
2009-02-19 22:35:00,3.78295,3.78882,3.77722,3.78617,42250000.0
2009-02-19 22:40:00,3.78563,3.78659,3.77891,3.78285,45010000.0
2009-02-19 22:45:00,3.78299,3.786,3.77402,3.77959,44010000.0
2009-02-19 22:50:00,3.78287,3.78578,3.77621,3.77621,47140000.0
2009-02-19 22:55:00,3.77926,3.78357,3.77784,3.78357,50880000.0
2009-02-19 23:00:00,3.77989,3.78689,3.77568,3.78689,42890000.0
2009-02-19 23:05:00,3.78376,3.78437,3.77768,3.78051,43130000.0
2009-02-19 23:10:00,3.78157,3.78297,3.77822,3.77937,48500000.0
2009-02-19 23:15:00,3.78139,3.78296,3.77545,3.78151,42500000.0
2009-02-19 23:20:00,3.77971,3.78202,3.77306,3.78171,36130000.0
2009-02-19 23:25:00,3.78119,3.78147,3.7741,3.77906,33750000.0
2009-02-19 23:30:00,3.77053,3.78037,3.77053,3.78012,43500000.0
2009-02-19 23:35:00,3.77741,3.78034,3.77552,3.78034,39880000.0
2009-02-19 23:40:00,3.78,3.78217,3.77751,3.78059,44000000.0
2009-02-19 23:45:00,3.78016,3.78172,3.77469,3.78102,37000000.0
2009-02-19 23:50:00,3.78039,3.78632,3.77495,3.77948,38510000.0
2009-02-19 23:55:00,3.77938,3.78033,3.77493,3.77885,39630000.0
2009-02-20 00:00:00,3.77907,3.78037,3.77475,3.78037,39250000.0
2009-02-20 00:05:00,3.78006,3.78162,3.77728,3.7791,43140000.0
2009-02-20 00:10:00,3.77832,3.77859,3.77264,3.77565,50130000.0
2009-02-20 00:15:00,3.77838,3.78021,3.77606,3.77859,43630000.0
2009-02-20 00:20:00,3.77637,3.7779,3.76261,3.76261,45750000.0
2009-02-20 00:25:00,3.77237,3.77646,3.7704,3.77215,36000000.0
2009-02-20 00:30:00,3.7757,3.77789,3.77197,3.77548,41890000.0
2009-02-20 00:35:00,3.77647,3.77703,3.77164,3.7751,36390000.0
2009-02-20 00:40:00,3.77587,3.77647,3.77048,3.77447,45010000.0
2009-02-20 00:45:00,3.77506,3.77537,3.76931,3.77065,26000000.0
2009-02-20 00:50:00,3.77097,3.77266,3.76418,3.76745,44130000.0
2009-02-20 00:55:00,3.77294,3.77549,3.7673,3.7708,40750000.0
2009-02-20 01:00:00,3.76867,3.77459,3.7684,3.77343,38000000.0
2009-02-20 01:05:00,3.77068,3.7744,3.76655,3.77067,49380000.0
2009-02-20 01:10:00,3.77005,3.7731,3.7661,3.77064,45750000.0
2009-02-20 01:15:00,3.77376,3.77509,3.76794,3.77267,38250000.0
2009-02-20 01:20:00,3.77451,3.77752,3.77239,3.77752,28260000.0
2009-02-20 01:25:00,3.77697,3.77781,3.77188,3.77416,44000000.0
2009-02-20 01:30:00,3.77426,3.77873,3.76768,3.77398,68770000.0
2009-02-20 01:35:00,3.77386,3.77615,3.75798,3.76172,37500000.0
2009-02-20 01:40:00,3.75832,3.76183,3.75418,3.75583,37760000.0
2009-02-20 01:45:00,3.75746,3.75772,3.74996,3.75359,37510000.0
2009-02-20 01:50:00,3.75475,3.76377,3.75332,3.76268,33000000.0
2009-02-20 01:55:00,3.76284,3.76569,3.75937,3.76522,40260000.0
2009-02-20 02:00:00,3.76696,3.76747,3.76289,3.76351,38250000.0
2009-02-20 02:05:00,3.76622,3.76673,3.76138,3.76289,36000000.0
2009-02-20 02:10:00,3.76428,3.76563,3.75795,3.76336,42760000.0
2009-02-20 02:15:00,3.76337,3.76472,3.75669,3.76365,41130000.0
2009-02-20 02:20:00,3.76334,3.7656,3.75832,3.76372,30750000.0
2009-02-20 02:25:00,3.76267,3.76582,3.75979,3.76394,39500000.0
2009-02-20 02:30:00,3.76409,3.76516,3.75818,3.7634,50630000.0
2009-02-20 02:35:00,3.76,3.76916,3.75862,3.76783,36000000.0
2009-02-20 02:40:00,3.7688,3.77099,3.76544,3.76932,39380000.0
2009-02-20 02:45:00,3.76638,3.77238,3.76485,3.77226,39260000.0
2009-02-20 02:50:00,3.77309,3.77571,3.77007,3.77027,32880000.0
2009-02-20 02:55:00,3.77274,3.78384,3.76945,3.77651,51630000.0
2009-02-20 03:00:00,3.78101,3.78351,3.77536,3.78105,43250000.0
2009-02-20 03:05:00,3.78192,3.78192,3.77283,3.7804,56380000.0
2009-02-20 03:10:00,3.77735,3.78039,3.77243,3.77935,53750000.0
2009-02-20 03:15:00,3.7799,3.78408,3.77235,3.78119,53010000.0
2009-02-20 03:20:00,3.78217,3.78321,3.7701,3.77754,43880000.0
2009-02-20 03:25:00,3.78005,3.78232,3.77325,3.77589,44630000.0
2009-02-20 03:30:00,3.78027,3.78269,3.77268,3.781,49630000.0
2009-02-20 03:35:00,3.77746,3.78519,3.77272,3.78428,48630000.0
2009-02-20 03:40:00,3.78135,3.78646,3.7771,3.78389,41880000.0
2009-02-20 03:45:00,3.78722,3.78722,3.77741,3.785,44500000.0
2009-02-20 03:50:00,3.78061,3.78509,3.77533,3.78329,50880000.0
2009-02-20 03:55:00,3.7852,3.78607,3.77833,3.78456,43510000.0
2009-02-20 04:00:00,3.78553,3.78728,3.77783,3.77954,44500000.0
2009-02-20 04:05:00,3.78614,3.78617,3.77508,3.78518,46000000.0
2009-02-20 04:10:00,3.78168,3.78553,3.77443,3.77886,51380000.0
2009-02-20 04:15:00,3.78526,3.78552,3.77543,3.78444,52880000.0
2009-02-20 04:20:00,3.7806,3.78545,3.77792,3.78232,47630000.0
2009-02-20 04:25:00,3.7835,3.78541,3.77707,3.78541,49500000.0
2009-02-20 04:30:00,3.78461,3.78674,3.77579,3.7808,42630000.0
2009-02-20 04:35:00,3.77995,3.78674,3.77637,3.78352,45890000.0
2009-02-20 04:40:00,3.78565,3.78642,3.7755,3.78588,55380000.0
2009-02-20 04:45:00,3.78497,3.78661,3.778,3.78426,43630000.0
2009-02-20 04:50:00,3.77964,3.78413,3.7756,3.78305,48880000.0
2009-02-20 04:55:00,3.78214,3.78402,3.77593,3.78338,41750000.0
2009-02-20 05:00:00,3.78347,3.78347,3.77344,3.77934,48380000.0
2009-02-20 05:05:00,3.78248,3.78407,3.77563,3.77563,53380000.0
2009-02-20 05:10:00,3.78157,3.78293,3.77567,3.78196,40630000.0
2009-02-20 05:15:00,3.77939,3.78195,3.77423,3.77673,48250000.0
2009-02-20 05:20:00,3.78179,3.78179,3.77377,3.77896,59250000.0
2009-02-20 05:25:00,3.78221,3.78569,3.77784,3.77806,41250000.0
2009-02-20 05:30:00,3.78105,3.78623,3.77673,3.78538,37380000.0
2009-02-20 05:35:00,3.78551,3.78694,3.77929,3.78121,48750000.0
2009-02-20 05:40:00,3.78226,3.7869,3.77918,3.78627,39010000.0
2009-02-20 05:45:00,3.78491,3.78746,3.77858,3.7838,42130000.0
2009-02-20 05:50:00,3.78513,3.78768,3.78001,3.78656,47000000.0
2009-02-20 05:55:00,3.78602,3.78775,3.78063,3.78063,44260000.0
2009-02-20 06:00:00,3.77615,3.78772,3.77615,3.78425,48500000.0
2009-02-20 06:05:00,3.78604,3.79217,3.78274,3.78994,44260000.0
2009-02-20 06:10:00,3.79071,3.79118,3.78394,3.78946,38500000.0
2009-02-20 06:15:00,3.79066,3.79116,3.78224,3.78458,50380000.0
2009-02-20 06:20:00,3.78901,3.79057,3.78121,3.7878,51260000.0
2009-02-20 06:25:00,3.78955,3.78992,3.78176,3.78992,40250000.0
2009-02-20 06:30:00,3.78914,3.78914,3.77503,3.77635,47010000.0
2009-02-20 06:35:00,3.7795,3.78671,3.77836,3.78243,49130000.0
2009-02-20 06:40:00,3.7817,3.78799,3.77928,3.78208,51250000.0
2009-02-20 06:45:00,3.78662,3.78801,3.77997,3.78516,56880000.0
2009-02-20 06:50:00,3.78192,3.78575,3.77759,3.78505,51500000.0
2009-02-20 06:55:00,3.78266,3.78574,3.77842,3.78535,45880000.0
2009-02-20 07:00:00,3.78528,3.79132,3.78465,3.79121,46250000.0
2009-02-20 07:05:00,3.78657,3.79105,3.78494,3.78625,49260000.0
2009-02-20 07:10:00,3.78623,3.7899,3.78303,3.78666,46510000.0
2009-02-20 07:15:00,3.78718,3.79037,3.78301,3.78406,45250000.0
2009-02-20 07:20:00,3.78546,3.78981,3.78404,3.78404,51000000.0
2009-02-20 07:25:00,3.78944,3.7907,3.78373,3.7891,60510000.0
2009-02-20 07:30:00,3.78792,3.79035,3.78367,3.78606,54880000.0
2009-02-20 07:35:00,3.78608,3.78861,3.78324,3.78666,43760000.0
2009-02-20 07:40:00,3.78716,3.78956,3.78295,3.78345,49630000.0
2009-02-20 07:45:00,3.77948,3.78821,3.77704,3.78417,38630000.0
2009-02-20 07:50:00,3.78735,3.78862,3.7783,3.78436,49510000.0
2009-02-20 07:55:00,3.78369,3.78624,3.77974,3.78193,47750000.0
2009-02-20 08:00:00,3.78434,3.79033,3.77869,3.78775,49510000.0
2009-02-20 08:05:00,3.78598,3.79018,3.78307,3.78615,37000000.0
2009-02-20 08:10:00,3.78409,3.7903,3.78029,3.78374,46140000.0
2009-02-20 08:15:00,3.78555,3.79094,3.782,3.7893,48500000.0
2009-02-20 08:20:00,3.7895,3.79292,3.78239,3.78696,49000000.0
2009-02-20 08:25:00,3.78713,3.79032,3.78201,3.78513,49130000.0
2009-02-20 08:30:00,3.78609,3.78772,3.77992,3.78168,39000000.0
2009-02-20 08:35:00,3.78571,3.78937,3.78117,3.78736,46000000.0
2009-02-20 08:40:00,3.78842,3.80851,3.78782,3.80208,45130000.0
2009-02-20 08:45:00,3.80331,3.80831,3.79974,3.80537,46760000.0
2009-02-20 08:50:00,3.80428,3.80784,3.79919,3.80433,45130000.0
2009-02-20 08:55:00,3.8021,3.80975,3.79956,3.80333,46140000.0
2009-02-20 09:00:00,3.80502,3.80691,3.80103,3.80396,44010000.0
2009-02-20 09:05:00,3.80338,3.81981,3.80142,3.81833,51380000.0
2009-02-20 09:10:00,3.81605,3.83768,3.81466,3.8367,39880000.0
2009-02-20 09:15:00,3.83917,3.83917,3.82155,3.82449,47000000.0
2009-02-20 09:20:00,3.82452,3.82527,3.81827,3.82527,53630000.0
2009-02-20 09:25:00,3.82518,3.83144,3.82158,3.82297,56380000.0
2009-02-20 09:30:00,3.82083,3.82658,3.82083,3.82634,36010000.0
2009-02-20 09:35:00,3.82606,3.82606,3.81666,3.81721,39880000.0
2009-02-20 09:40:00,3.81549,3.82071,3.81084,3.82041,47250000.0
2009-02-20 09:45:00,3.81899,3.81911,3.81234,3.81673,37640000.0
2009-02-20 09:50:00,3.81639,3.81776,3.81043,3.81067,33880000.0
2009-02-20 09:55:00,3.81261,3.81776,3.80997,3.81651,54380000.0
2009-02-20 10:00:00,3.81577,3.82164,3.81189,3.82071,51250000.0
2009-02-20 10:05:00,3.82089,3.82089,3.81209,3.81444,49130000.0
2009-02-20 10:10:00,3.81476,3.82225,3.81302,3.8174,43260000.0
2009-02-20 10:15:00,3.81462,3.81996,3.8107,3.81581,45390000.0
2009-02-20 10:20:00,3.81644,3.81708,3.80875,3.81046,43750000.0
2009-02-20 10:25:00,3.81043,3.81437,3.80828,3.81241,39880000.0
2009-02-20 10:30:00,3.81084,3.81345,3.80565,3.80865,45890000.0
2009-02-20 10:35:00,3.80887,3.8089,3.79978,3.80623,50380000.0
2009-02-20 10:40:00,3.80875,3.82063,3.80576,3.81709,44500000.0
2009-02-20 10:45:00,3.81869,3.81869,3.80824,3.81247,53380000.0
2009-02-20 10:50:00,3.8122,3.81442,3.80377,3.80662,45500000.0
2009-02-20 10:55:00,3.80683,3.80953,3.79945,3.80449,50380000.0
2009-02-20 11:00:00,3.80669,3.80678,3.79598,3.79883,47880000.0
2009-02-20 11:05:00,3.79882,3.80184,3.78575,3.7867,43260000.0
2009-02-20 11:10:00,3.78526,3.78526,3.76644,3.77686,47380000.0
2009-02-20 11:15:00,3.77707,3.77834,3.77321,3.7749,45000000.0
2009-02-20 11:20:00,3.77363,3.78578,3.77363,3.78432,52010000.0
2009-02-20 11:25:00,3.78655,3.79113,3.78373,3.78609,51380000.0
2009-02-20 11:30:00,3.78501,3.78501,3.76732,3.77167,50500000.0
2009-02-20 11:35:00,3.76949,3.77586,3.76949,3.77159,38010000.0
2009-02-20 11:40:00,3.77092,3.78213,3.76974,3.77915,51260000.0
2009-02-20 11:45:00,3.78036,3.78036,3.77082,3.7758,45000000.0
2009-02-20 11:50:00,3.77687,3.779,3.77074,3.77662,41380000.0
2009-02-20 11:55:00,3.77658,3.77937,3.77286,3.77658,42880000.0
2009-02-20 12:00:00,3.7792,3.78035,3.77193,3.77649,42630000.0
2009-02-20 12:05:00,3.77578,3.77974,3.77224,3.77812,42500000.0
2009-02-20 12:10:00,3.77297,3.78218,3.76544,3.78144,43630000.0
2009-02-20 12:15:00,3.77912,3.78788,3.77785,3.78692,49000000.0
2009-02-20 12:20:00,3.78479,3.78866,3.78143,3.78642,48380000.0
2009-02-20 12:25:00,3.78874,3.79121,3.78306,3.78791,45880000.0
2009-02-20 12:30:00,3.78951,3.79624,3.78598,3.79069,41750000.0
2009-02-20 12:35:00,3.79006,3.79144,3.78477,3.78786,44000000.0
2009-02-20 12:40:00,3.78372,3.78923,3.77687,3.78127,47750000.0
2009-02-20 12:45:00,3.78236,3.78236,3.76013,3.76821,46000000.0
2009-02-20 12:50:00,3.76838,3.77086,3.76111,3.76424,55000000.0
2009-02-20 12:55:00,3.76018,3.76287,3.72495,3.75012,48630000.0
2009-02-20 13:00:00,3.7515,3.75245,3.73696,3.74681,53880000.0
2009-02-20 13:05:00,3.74315,3.7496,3.73511,3.74848,38380000.0
2009-02-20 13:10:00,3.74713,3.74834,3.73935,3.74373,43250000.0
2009-02-20 13:15:00,3.74265,3.74409,3.71964,3.72484,41130000.0
2009-02-20 13:20:00,3.7315,3.74262,3.72794,3.73773,53880000.0
2009-02-20 13:25:00,3.73709,3.74175,3.73439,3.7349,48250000.0
2009-02-20 13:30:00,3.73025,3.73567,3.72631,3.72989,44510000.0
2009-02-20 13:35:00,3.73009,3.73239,3.7206,3.73022,51750000.0
2009-02-20 13:40:00,3.72947,3.73248,3.72413,3.72526,52750000.0
2009-02-20 13:45:00,3.72715,3.73555,3.72562,3.73389,46500000.0
2009-02-20 13:50:00,3.73844,3.75427,3.73779,3.74421,40880000.0
2009-02-20 13:55:00,3.74478,3.74629,3.73605,3.73605,49250000.0
2009-02-20 14:00:00,3.74042,3.74162,3.73372,3.73863,50500000.0
2009-02-20 14:05:00,3.73699,3.74179,3.73544,3.7401,46000000.0
2009-02-20 14:10:00,3.74225,3.75766,3.73923,3.75052,41500000.0
2009-02-20 14:15:00,3.75687,3.75811,3.75108,3.75137,38640000.0
2009-02-20 14:20:00,3.75139,3.75561,3.74439,3.75001,42750000.0
2009-02-20 14:25:00,3.75114,3.75197,3.7439,3.75116,45250000.0
2009-02-20 14:30:00,3.75724,3.76787,3.75246,3.75372,43010000.0
2009-02-20 14:35:00,3.75404,3.77226,3.75319,3.76974,53130000.0
2009-02-20 14:40:00,3.77274,3.77274,3.75983,3.76439,41630000.0
2009-02-20 14:45:00,3.76509,3.76584,3.75781,3.75997,48500000.0
2009-02-20 14:50:00,3.75706,3.76366,3.74962,3.75435,47890000.0
2009-02-20 14:55:00,3.75628,3.75885,3.75271,3.7559,48130000.0
2009-02-20 15:00:00,3.75665,3.75982,3.75076,3.7545,57630000.0
2009-02-20 15:05:00,3.76154,3.76523,3.75862,3.76432,35250000.0
2009-02-20 15:10:00,3.76533,3.77189,3.76425,3.76646,50130000.0
2009-02-20 15:15:00,3.76618,3.77082,3.75918,3.75918,44510000.0
2009-02-20 15:20:00,3.76546,3.76666,3.7588,3.76334,55250000.0
2009-02-20 15:25:00,3.76137,3.76375,3.7571,3.7607,47250000.0
2009-02-20 15:30:00,3.7606,3.76248,3.75142,3.75739,46750000.0
2009-02-20 15:35:00,3.75711,3.76227,3.75104,3.75436,43880000.0
2009-02-20 15:40:00,3.75579,3.75616,3.7483,3.75147,40750000.0
2009-02-20 15:45:00,3.7534,3.76011,3.74936,3.75518,58130000.0
2009-02-20 15:50:00,3.75499,3.75642,3.74709,3.75412,39500000.0
2009-02-20 15:55:00,3.75617,3.75973,3.75239,3.75786,40630000.0
2009-02-20 16:00:00,3.75729,3.76411,3.75718,3.7634,51500000.0
2009-02-20 16:05:00,3.764,3.77024,3.76095,3.76985,39000000.0
2009-02-20 16:10:00,3.76863,3.77596,3.76579,3.77446,50750000.0
2009-02-20 16:15:00,3.77344,3.77609,3.76733,3.77213,47500000.0
2009-02-20 16:20:00,3.77309,3.79866,3.77264,3.79638,40880000.0
2009-02-20 16:25:00,3.79647,3.80082,3.79183,3.80082,47650000.0
2009-02-20 16:30:00,3.79968,3.79968,3.79015,3.79189,50750000.0
2009-02-20 16:35:00,3.79185,3.79271,3.76207,3.76731,49000000.0
2009-02-20 16:40:00,3.77246,3.78241,3.75846,3.77741,43140000.0
2009-02-20 16:45:00,3.7774,3.7774,3.75095,3.75397,43130000.0
2009-02-20 16:50:00,3.75264,3.75694,3.74308,3.74455,42510000.0
2009-02-20 16:55:00,3.7472,3.74741,3.72342,3.73421,46380000.0
2009-02-20 17:00:00,3.734,3.74478,3.73274,3.73737,40380000.0
2009-02-20 17:05:00,3.73784,3.73897,3.72175,3.72834,43510000.0
2009-02-20 17:10:00,3.72533,3.74891,3.72345,3.73282,45630000.0
2009-02-20 17:15:00,3.73849,3.75208,3.73384,3.74214,48380000.0
2009-02-20 17:20:00,3.74472,3.75816,3.74248,3.7525,40260000.0
2009-02-20 17:25:00,3.7497,3.75442,3.74316,3.7503,46510000.0
2009-02-20 17:30:00,3.74952,3.7507,3.74343,3.74838,45750000.0
2009-02-20 17:35:00,3.74801,3.75195,3.74377,3.74714,44750000.0
2009-02-20 17:40:00,3.7483,3.75047,3.74176,3.74419,48010000.0
2009-02-20 17:45:00,3.74398,3.74722,3.73908,3.74319,48250000.0
2009-02-20 17:50:00,3.74292,3.75526,3.74033,3.75526,49250000.0
2009-02-20 17:55:00,3.75252,3.76162,3.74957,3.75917,38000000.0
2009-02-20 18:00:00,3.76064,3.7622,3.75035,3.7622,48510000.0
2009-02-20 18:05:00,3.76475,3.76674,3.75676,3.76674,48760000.0
2009-02-20 18:10:00,3.76776,3.77392,3.76426,3.76777,35380000.0
2009-02-20 18:15:00,3.76986,3.77319,3.76207,3.76775,53510000.0
2009-02-20 18:20:00,3.76586,3.76808,3.75525,3.76491,46760000.0
2009-02-20 18:25:00,3.76506,3.77022,3.76142,3.76603,35630000.0
2009-02-20 18:30:00,3.76515,3.76819,3.75674,3.75727,51130000.0
2009-02-20 18:35:00,3.76116,3.76116,3.75122,3.75741,49380000.0
2009-02-20 18:40:00,3.75715,3.76063,3.75289,3.75652,48380000.0
2009-02-20 18:45:00,3.75603,3.762,3.75366,3.75666,46380000.0
2009-02-20 18:50:00,3.75597,3.75597,3.74661,3.75083,50520000.0
2009-02-20 18:55:00,3.75104,3.75581,3.73841,3.74407,42000000.0
2009-02-20 19:00:00,3.7418,3.74278,3.71602,3.71927,48750000.0
2009-02-20 19:05:00,3.7197,3.7233,3.69014,3.69484,46380000.0
2009-02-20 19:10:00,3.70369,3.71104,3.69395,3.70949,41760000.0
2009-02-20 19:15:00,3.70217,3.7142,3.68271,3.68271,58260000.0
2009-02-20 19:20:00,3.68421,3.7054,3.68421,3.70306,43380000.0
2009-02-20 19:25:00,3.70491,3.70685,3.69411,3.69721,40010000.0
2009-02-20 19:30:00,3.69967,3.71549,3.69766,3.71169,47500000.0
2009-02-20 19:35:00,3.70973,3.71508,3.70793,3.71072,37010000.0
2009-02-20 19:40:00,3.71101,3.72227,3.70936,3.7191,40750000.0
2009-02-20 19:45:00,3.71788,3.72301,3.71417,3.71914,36380000.0
2009-02-20 19:50:00,3.72042,3.72339,3.71173,3.71173,43250000.0
2009-02-20 19:55:00,3.71785,3.71941,3.6898,3.69377,54890000.0
2009-02-20 20:00:00,3.6897,3.71284,3.68617,3.70297,42000000.0
2009-02-20 20:05:00,3.69413,3.70662,3.68812,3.70616,50880000.0
2009-02-20 20:10:00,3.70171,3.72473,3.69915,3.72469,42630000.0
2009-02-20 20:15:00,3.72413,3.72427,3.70049,3.70642,41750000.0
2009-02-20 20:20:00,3.70516,3.7152,3.68973,3.70195,50750000.0
2009-02-20 20:25:00,3.68833,3.71147,3.68783,3.6929,49500000.0
2009-02-20 20:30:00,3.7113,3.71325,3.69212,3.69674,49000000.0
2009-02-20 20:35:00,3.70669,3.71223,3.69809,3.70225,40880000.0
2009-02-20 20:40:00,3.7036,3.71098,3.69905,3.70626,55380000.0
2009-02-20 20:45:00,3.70732,3.7078,3.69932,3.70484,34750000.0
2009-02-20 20:50:00,3.70785,3.71451,3.69579,3.69626,55760000.0
2009-02-20 20:55:00,3.6957,3.71345,3.69224,3.71119,55750000.0
2009-02-20 21:00:00,3.7073,3.71421,3.69676,3.70375,43640000.0
2009-02-20 21:05:00,3.70251,3.70832,3.70078,3.70387,41760000.0
2009-02-20 21:10:00,3.70252,3.70604,3.69294,3.6972,42250000.0
2009-02-20 21:15:00,3.69883,3.70891,3.69324,3.7064,44630000.0
2009-02-20 21:20:00,3.7089,3.71234,3.70162,3.70251,38000000.0
2009-02-20 21:25:00,3.70306,3.70411,3.6959,3.7002,39630000.0
2009-02-20 21:30:00,3.70106,3.70413,3.69589,3.70275,44750000.0
2009-02-20 21:35:00,3.69529,3.70841,3.69529,3.7079,52010000.0
2009-02-20 21:40:00,3.7091,3.71136,3.70444,3.70975,40380000.0
2009-02-20 21:45:00,3.71131,3.71204,3.69733,3.69733,42000000.0
2009-02-20 21:50:00,3.70558,3.70892,3.69116,3.70452,34130000.0
2009-02-20 21:55:00,3.70387,3.70672,3.69385,3.69572,43510000.0
2009-02-20 22:00:00,3.70198,3.70908,3.69094,3.69849,57510000.0
2009-02-20 22:05:00,3.69537,3.70447,3.68717,3.70378,52880000.0
2009-02-20 22:10:00,3.69474,3.70594,3.6907,3.70101,70260000.0
2009-02-20 22:15:00,3.70299,3.70441,3.66736,3.68101,46140000.0
2009-02-20 22:20:00,3.68221,3.69256,3.67672,3.68899,39500000.0
2009-02-20 22:25:00,3.68965,3.69723,3.6744,3.68101,48750000.0
2009-02-20 22:30:00,3.6817,3.68406,3.67711,3.68288,46130000.0
2009-02-20 22:35:00,3.68278,3.68347,3.6763,3.68227,40000000.0
2009-02-20 22:40:00,3.6827,3.68409,3.67837,3.68382,45000000.0
2009-02-20 22:45:00,3.6816,3.68468,3.67474,3.68092,44750000.0
2009-02-20 22:50:00,3.68095,3.68538,3.67735,3.68061,41750000.0
2009-02-20 22:55:00,3.68123,3.70837,3.68123,3.70837,51630000.0
2009-02-20 23:00:00,3.70638,3.71027,3.70013,3.7018,43880000.0
2009-02-20 23:05:00,3.70204,3.70204,3.69441,3.70119,40130000.0
2009-02-20 23:10:00,3.7011,3.70225,3.69803,3.70171,51130000.0
2009-02-20 23:15:00,3.70352,3.70403,3.68371,3.68807,40630000.0
2009-02-20 23:20:00,3.68593,3.68842,3.6801,3.6877,38890000.0
2009-02-20 23:25:00,3.68822,3.69197,3.68632,3.69197,33750000.0
2009-02-20 23:30:00,3.68667,3.69547,3.68667,3.69358,40390000.0
2009-02-20 23:35:00,3.69324,3.69412,3.68998,3.69355,53750000.0
2009-02-20 23:40:00,3.69333,3.69422,3.6896,3.69321,43130000.0
2009-02-20 23:45:00,3.69272,3.69394,3.68829,3.69293,38500000.0
2009-02-20 23:50:00,3.69284,3.69742,3.69069,3.69704,43010000.0
2009-02-20 23:55:00,3.69513,3.70019,3.68907,3.69254,39630000.0
2009-02-23 00:30:00,3.70643,3.70817,3.70209,3.70817,46510000.0
2009-02-23 00:35:00,3.70792,3.70919,3.70544,3.70726,41000000.0
2009-02-23 00:40:00,3.70799,3.70886,3.70194,3.70703,30760000.0
2009-02-23 00:45:00,3.70389,3.70645,3.70218,3.7053,48630000.0
2009-02-23 00:50:00,3.70336,3.70584,3.69921,3.69987,19000000.0
2009-02-23 00:55:00,3.70418,3.70523,3.70162,3.70467,11000000.0
2009-02-23 01:00:00,3.70167,3.70619,3.7006,3.70571,33760000.0
2009-02-23 01:05:00,3.70193,3.70703,3.70153,3.70153,31750000.0
2009-02-23 01:10:00,3.70272,3.70647,3.70072,3.70417,47000000.0
2009-02-23 01:15:00,3.70567,3.70567,3.69992,3.7034,33750000.0
2009-02-23 01:20:00,3.70364,3.7042,3.69946,3.70397,32010000.0
2009-02-23 01:25:00,3.70445,3.70737,3.70079,3.70123,53130000.0
2009-02-23 01:30:00,3.70229,3.70815,3.69112,3.69469,57260000.0
2009-02-23 01:35:00,3.69736,3.70074,3.6948,3.70074,35510000.0
2009-02-23 01:40:00,3.69838,3.70301,3.69686,3.70248,40250000.0
2009-02-23 01:45:00,3.70318,3.70419,3.69974,3.70339,37750000.0
2009-02-23 01:50:00,3.70262,3.70589,3.69957,3.70251,35260000.0
2009-02-23 01:55:00,3.70197,3.70396,3.69783,3.70393,38500000.0
2009-02-23 02:00:00,3.70531,3.70531,3.69781,3.70365,40000000.0
2009-02-23 02:05:00,3.70517,3.70517,3.69346,3.69914,39900000.0
2009-02-23 02:10:00,3.69628,3.70276,3.69222,3.69455,37250000.0
2009-02-23 02:15:00,3.70096,3.70096,3.69307,3.69644,36150000.0
2009-02-23 02:20:00,3.7,3.7,3.69068,3.69339,40750000.0
2009-02-23 02:25:00,3.69008,3.69872,3.68742,3.69296,64500000.0
2009-02-23 02:30:00,3.69207,3.69738,3.68976,3.69209,53010000.0
2009-02-23 02:35:00,3.69711,3.70205,3.69206,3.70182,36000000.0
2009-02-23 02:40:00,3.70225,3.70563,3.695,3.70441,37500000.0
2009-02-23 02:45:00,3.70269,3.70572,3.69683,3.70351,47000000.0
2009-02-23 02:50:00,3.70294,3.70519,3.69527,3.70121,42140000.0
2009-02-23 02:55:00,3.70559,3.70559,3.69486,3.69486,36250000.0
2009-02-23 03:00:00,3.70484,3.70484,3.69702,3.70265,41000000.0
2009-02-23 03:05:00,3.69646,3.70429,3.69376,3.70429,46000000.0
2009-02-23 03:10:00,3.69925,3.70397,3.69774,3.69983,41380000.0
2009-02-23 03:15:00,3.70437,3.70437,3.69446,3.70144,36880000.0
2009-02-23 03:20:00,3.70096,3.70173,3.69216,3.69676,44770000.0
2009-02-23 03:25:00,3.69296,3.69844,3.68957,3.69297,44510000.0
2009-02-23 03:30:00,3.69086,3.69506,3.68428,3.69216,46890000.0
2009-02-23 03:35:00,3.69071,3.69323,3.68269,3.68725,54630000.0
2009-02-23 03:40:00,3.68548,3.68616,3.67597,3.67922,39000000.0
2009-02-23 03:45:00,3.67914,3.68109,3.6618,3.66454,50130000.0
2009-02-23 03:50:00,3.66268,3.66725,3.65528,3.66625,37630000.0
2009-02-23 03:55:00,3.66643,3.66643,3.65201,3.66054,40760000.0
2009-02-23 04:00:00,3.66157,3.66313,3.65305,3.66166,43130000.0
2009-02-23 04:05:00,3.66042,3.66312,3.65627,3.65795,45380000.0
2009-02-23 04:10:00,3.66067,3.66168,3.65233,3.65913,36880000.0
2009-02-23 04:15:00,3.65914,3.65972,3.65231,3.65795,42130000.0
2009-02-23 04:20:00,3.65839,3.6587,3.6523,3.65419,46750000.0
2009-02-23 04:25:00,3.65466,3.65821,3.65065,3.65065,42260000.0
2009-02-23 04:30:00,3.65588,3.65911,3.6508,3.65911,40130000.0
2009-02-23 04:35:00,3.65891,3.66054,3.65386,3.65595,37000000.0
2009-02-23 04:40:00,3.65801,3.6613,3.65308,3.66125,40750000.0
2009-02-23 04:45:00,3.66179,3.66368,3.65854,3.661,41500000.0
2009-02-23 04:50:00,3.66124,3.66238,3.65626,3.65837,41130000.0
2009-02-23 04:55:00,3.65789,3.66065,3.65405,3.65701,48250000.0
2009-02-23 05:00:00,3.65908,3.65908,3.65386,3.65752,46510000.0
2009-02-23 05:05:00,3.65501,3.66325,3.65501,3.66133,45880000.0
2009-02-23 05:10:00,3.65858,3.6628,3.65527,3.65854,49880000.0
2009-02-23 05:15:00,3.66248,3.66367,3.65528,3.66183,43630000.0
2009-02-23 05:20:00,3.66116,3.66183,3.65464,3.65985,54500000.0
2009-02-23 05:25:00,3.6597,3.6611,3.65336,3.65724,44880000.0
2009-02-23 05:30:00,3.65847,3.6598,3.65156,3.65566,39380000.0
2009-02-23 05:35:00,3.65346,3.6599,3.65207,3.6599,37630000.0
2009-02-23 05:40:00,3.65839,3.66126,3.65494,3.65817,40630000.0
2009-02-23 05:45:00,3.65891,3.66126,3.6548,3.6548,69390000.0
2009-02-23 05:50:00,3.65807,3.65986,3.65433,3.65609,50380000.0
2009-02-23 05:55:00,3.65835,3.66069,3.65335,3.65896,67380000.0
2009-02-23 06:00:00,3.65465,3.66066,3.65465,3.65961,49260000.0
2009-02-23 06:05:00,3.65977,3.65984,3.65472,3.65612,39750000.0
2009-02-23 06:10:00,3.65487,3.65957,3.65487,3.65874,30750000.0
2009-02-23 06:15:00,3.65861,3.65953,3.65409,3.65897,33250000.0
2009-02-23 06:20:00,3.65777,3.6594,3.65299,3.65299,38000000.0
2009-02-23 06:25:00,3.65756,3.65756,3.64928,3.65324,38500000.0
2009-02-23 06:30:00,3.65503,3.65697,3.65077,3.65697,41000000.0
2009-02-23 06:35:00,3.65693,3.65894,3.65301,3.65852,36000000.0
2009-02-23 06:40:00,3.65934,3.6621,3.65544,3.66172,39510000.0
2009-02-23 06:45:00,3.66047,3.66313,3.65872,3.65872,40250000.0
2009-02-23 06:50:00,3.66072,3.66136,3.65632,3.659,41750000.0
2009-02-23 06:55:00,3.65853,3.66225,3.65548,3.65969,44630000.0
2009-02-23 07:00:00,3.66222,3.66325,3.65696,3.66044,55630000.0
2009-02-23 07:05:00,3.66041,3.66368,3.65732,3.6599,45380000.0
2009-02-23 07:10:00,3.66254,3.66294,3.65653,3.66104,37500000.0
2009-02-23 07:15:00,3.66022,3.6647,3.65786,3.66216,56880000.0
2009-02-23 07:20:00,3.6594,3.66874,3.6594,3.66874,41130000.0
2009-02-23 07:25:00,3.66921,3.66952,3.66363,3.66905,51880000.0
2009-02-23 07:30:00,3.66958,3.66958,3.66244,3.66633,44630000.0
2009-02-23 07:35:00,3.66489,3.66779,3.66324,3.66456,49000000.0
2009-02-23 07:40:00,3.66558,3.66687,3.65989,3.66575,45500000.0
2009-02-23 07:45:00,3.66588,3.66795,3.66184,3.66409,35750000.0
2009-02-23 07:50:00,3.66626,3.66626,3.65929,3.66464,50750000.0
2009-02-23 07:55:00,3.66386,3.66578,3.66166,3.6637,41880000.0
2009-02-23 08:00:00,3.66626,3.66626,3.65811,3.66414,56380000.0
2009-02-23 08:05:00,3.66605,3.66711,3.65986,3.66409,37880000.0
2009-02-23 08:10:00,3.66329,3.66642,3.65547,3.6609,45500000.0
2009-02-23 08:15:00,3.66069,3.66184,3.6467,3.64829,41380000.0
2009-02-23 08:20:00,3.64981,3.65597,3.64682,3.65445,44380000.0
2009-02-23 08:25:00,3.65354,3.65632,3.64492,3.65268,54000000.0
2009-02-23 08:30:00,3.6502,3.65323,3.64102,3.6466,39380000.0
2009-02-23 08:35:00,3.64692,3.65097,3.64177,3.6479,53130000.0
2009-02-23 08:40:00,3.64314,3.65162,3.64314,3.64523,58880000.0
2009-02-23 08:45:00,3.64741,3.65143,3.64492,3.64734,51250000.0
2009-02-23 08:50:00,3.64572,3.65119,3.64472,3.65119,41380000.0
2009-02-23 08:55:00,3.65012,3.65409,3.64606,3.6514,52000000.0
2009-02-23 09:00:00,3.65188,3.65188,3.64043,3.64505,43640000.0
2009-02-23 09:05:00,3.64507,3.64751,3.63718,3.64567,51630000.0
2009-02-23 09:10:00,3.6429,3.64855,3.63756,3.64487,40130000.0
2009-02-23 09:15:00,3.64637,3.64637,3.62556,3.62929,55880000.0
2009-02-23 09:20:00,3.62854,3.62871,3.61479,3.62269,41750000.0
2009-02-23 09:25:00,3.6183,3.62701,3.61438,3.61884,59760000.0
2009-02-23 09:30:00,3.61529,3.61529,3.60235,3.60498,32880000.0
2009-02-23 09:35:00,3.60593,3.61691,3.60257,3.61629,44510000.0
2009-02-23 09:40:00,3.61811,3.63009,3.61507,3.62374,54500000.0
2009-02-23 09:45:00,3.62286,3.62326,3.61071,3.61319,41880000.0
2009-02-23 09:50:00,3.61354,3.61462,3.60285,3.60725,45500000.0
2009-02-23 09:55:00,3.60763,3.60964,3.605,3.60918,47630000.0
2009-02-23 10:00:00,3.60942,3.62352,3.60451,3.62266,39250000.0
2009-02-23 10:05:00,3.62438,3.63581,3.62157,3.63274,45760000.0
2009-02-23 10:10:00,3.63447,3.64106,3.62043,3.62816,40750000.0
2009-02-23 10:15:00,3.62999,3.63324,3.628,3.63102,49500000.0
2009-02-23 10:20:00,3.63101,3.63171,3.61952,3.62149,35890000.0
2009-02-23 10:25:00,3.62251,3.62472,3.61687,3.62247,47500000.0
2009-02-23 10:30:00,3.62257,3.6306,3.61962,3.62473,45510000.0
2009-02-23 10:35:00,3.62804,3.62821,3.6206,3.62325,46250000.0
2009-02-23 10:40:00,3.62011,3.62344,3.61784,3.62344,55010000.0
2009-02-23 10:45:00,3.62118,3.62769,3.61752,3.61752,39130000.0
2009-02-23 10:50:00,3.62154,3.62696,3.61686,3.62658,53250000.0
2009-02-23 10:55:00,3.62882,3.63393,3.62702,3.63246,39500000.0
2009-02-23 11:00:00,3.63155,3.63789,3.62719,3.6371,39390000.0
2009-02-23 11:05:00,3.63486,3.64172,3.63274,3.63977,39380000.0
2009-02-23 11:10:00,3.64054,3.65067,3.63645,3.64772,42880000.0
2009-02-23 11:15:00,3.64467,3.65437,3.64179,3.65005,45750000.0
2009-02-23 11:20:00,3.65196,3.65754,3.64611,3.65567,46500000.0
2009-02-23 11:25:00,3.65386,3.66177,3.65102,3.6604,44510000.0
2009-02-23 11:30:00,3.66007,3.66307,3.65526,3.66206,47000000.0
2009-02-23 11:35:00,3.66011,3.66703,3.65846,3.66258,44380000.0
2009-02-23 11:40:00,3.66211,3.66631,3.65885,3.65998,51260000.0
2009-02-23 11:45:00,3.66109,3.66209,3.65505,3.65902,51630000.0
2009-02-23 11:50:00,3.66068,3.66162,3.65064,3.6557,42130000.0
2009-02-23 11:55:00,3.65555,3.65715,3.64989,3.65283,40750000.0
2009-02-23 12:00:00,3.65234,3.65467,3.6487,3.65265,40510000.0
2009-02-23 12:05:00,3.6511,3.65353,3.64494,3.65278,49000000.0
2009-02-23 12:10:00,3.65197,3.65324,3.64337,3.65096,55890000.0
2009-02-23 12:15:00,3.64935,3.65333,3.64561,3.65125,34640000.0
2009-02-23 12:20:00,3.65017,3.65552,3.64613,3.65377,46130000.0
2009-02-23 12:25:00,3.65513,3.66427,3.6521,3.66418,44000000.0
2009-02-23 12:30:00,3.66453,3.66823,3.66057,3.66718,41260000.0
2009-02-23 12:35:00,3.66647,3.67426,3.6624,3.67207,45500000.0
2009-02-23 12:40:00,3.66868,3.67756,3.66177,3.66177,48880000.0
2009-02-23 12:45:00,3.6599,3.67294,3.6599,3.66868,46880000.0
2009-02-23 12:50:00,3.66775,3.66924,3.65413,3.65675,41880000.0
2009-02-23 12:55:00,3.65278,3.65729,3.64832,3.6545,67130000.0
2009-02-23 13:00:00,3.65357,3.65506,3.64843,3.65506,49500000.0
2009-02-23 13:05:00,3.6526,3.65428,3.6473,3.64982,51880000.0
2009-02-23 13:10:00,3.64973,3.65237,3.64412,3.65123,46630000.0
2009-02-23 13:15:00,3.64917,3.66143,3.64718,3.65734,41750000.0
2009-02-23 13:20:00,3.65655,3.65957,3.65088,3.65259,48250000.0
2009-02-23 13:25:00,3.65302,3.65557,3.64673,3.651,45880000.0
2009-02-23 13:30:00,3.64801,3.65381,3.64674,3.65097,49750000.0
2009-02-23 13:35:00,3.6515,3.65396,3.64685,3.64819,40500000.0
2009-02-23 13:40:00,3.64978,3.65406,3.64771,3.64771,36380000.0
2009-02-23 13:45:00,3.64463,3.64994,3.64367,3.64844,46010000.0
2009-02-23 13:50:00,3.64833,3.65085,3.64614,3.64791,42500000.0
2009-02-23 13:55:00,3.64983,3.65474,3.64724,3.651,43390000.0
2009-02-23 14:00:00,3.64758,3.65488,3.64758,3.65245,51140000.0
2009-02-23 14:05:00,3.6525,3.65339,3.6428,3.64762,41750000.0
2009-02-23 14:10:00,3.64826,3.651,3.64561,3.6491,48380000.0
2009-02-23 14:15:00,3.64705,3.65156,3.64361,3.64886,50380000.0
2009-02-23 14:20:00,3.64904,3.65115,3.64275,3.64842,49900000.0
2009-02-23 14:25:00,3.64907,3.65185,3.6417,3.6417,45630000.0
2009-02-23 14:30:00,3.64267,3.6469,3.63697,3.64296,51000000.0
2009-02-23 14:35:00,3.64522,3.6473,3.6339,3.63483,45760000.0
2009-02-23 14:40:00,3.63947,3.64173,3.63291,3.63753,42750000.0
2009-02-23 14:45:00,3.63898,3.6396,3.62859,3.63105,43760000.0
2009-02-23 14:50:00,3.62862,3.63337,3.62113,3.62907,41880000.0
2009-02-23 14:55:00,3.63167,3.63262,3.6183,3.62388,52380000.0
2009-02-23 15:00:00,3.62345,3.62733,3.62004,3.62366,50640000.0
2009-02-23 15:05:00,3.62612,3.62697,3.61276,3.61958,54010000.0
2009-02-23 15:10:00,3.62124,3.6236,3.61672,3.62349,41760000.0
2009-02-23 15:15:00,3.62212,3.62342,3.60238,3.60238,51510000.0
2009-02-23 15:20:00,3.6043,3.6043,3.59357,3.59694,46000000.0
2009-02-23 15:25:00,3.59689,3.6035,3.59022,3.60138,38380000.0
2009-02-23 15:30:00,3.59794,3.60357,3.59235,3.59235,48510000.0
2009-02-23 15:35:00,3.59071,3.59366,3.56916,3.57235,42750000.0
2009-02-23 15:40:00,3.57347,3.58799,3.57347,3.58121,49000000.0
2009-02-23 15:45:00,3.58305,3.58327,3.55259,3.55259,43880000.0
2009-02-23 15:50:00,3.55725,3.56585,3.55302,3.56448,42750000.0
2009-02-23 15:55:00,3.56533,3.57471,3.56202,3.57247,38380000.0
2009-02-23 16:00:00,3.57357,3.57797,3.57063,3.57641,48010000.0
2009-02-23 16:05:00,3.57741,3.58741,3.57537,3.58637,44500000.0
2009-02-23 16:10:00,3.5857,3.58632,3.57983,3.58336,43000000.0
2009-02-23 16:15:00,3.58094,3.58183,3.57,3.57853,51750000.0
2009-02-23 16:20:00,3.58066,3.60218,3.57918,3.59465,37250000.0
2009-02-23 16:25:00,3.59794,3.60736,3.59328,3.60505,40890000.0
2009-02-23 16:30:00,3.60588,3.60883,3.59787,3.60388,47000000.0
2009-02-23 16:35:00,3.60379,3.60451,3.59469,3.60005,55500000.0
2009-02-23 16:40:00,3.6011,3.60863,3.59866,3.60817,38500000.0
2009-02-23 16:45:00,3.60881,3.61377,3.60192,3.60638,50630000.0
2009-02-23 16:50:00,3.60706,3.60763,3.59172,3.60075,45510000.0
2009-02-23 16:55:00,3.60246,3.60579,3.59706,3.60422,52260000.0
2009-02-23 17:00:00,3.60424,3.60919,3.60359,3.60833,48380000.0
2009-02-23 17:05:00,3.61047,3.61801,3.6086,3.61109,41880000.0
2009-02-23 17:10:00,3.61489,3.61559,3.60741,3.61451,51510000.0
2009-02-23 17:15:00,3.61426,3.62365,3.60806,3.62365,44390000.0
2009-02-23 17:20:00,3.62523,3.63679,3.62523,3.63017,57130000.0
2009-02-23 17:25:00,3.63046,3.63567,3.62219,3.62581,47380000.0
2009-02-23 17:30:00,3.62854,3.63407,3.62376,3.63203,37010000.0
2009-02-23 17:35:00,3.63508,3.65433,3.63264,3.65021,41630000.0
2009-02-23 17:40:00,3.65148,3.65148,3.64266,3.64438,37000000.0
2009-02-23 17:45:00,3.64641,3.64921,3.64159,3.64404,44010000.0
2009-02-23 17:50:00,3.64227,3.64467,3.63693,3.64053,48880000.0
2009-02-23 17:55:00,3.6413,3.64931,3.63796,3.64626,56750000.0
2009-02-23 18:00:00,3.64541,3.64677,3.62981,3.63276,51130000.0
2009-02-23 18:05:00,3.63526,3.6425,3.63417,3.64027,36750000.0
2009-02-23 18:10:00,3.64091,3.64132,3.62909,3.63629,40500000.0
2009-02-23 18:15:00,3.64018,3.64018,3.6334,3.63919,42750000.0
2009-02-23 18:20:00,3.64039,3.6496,3.63644,3.64587,39890000.0
2009-02-23 18:25:00,3.64555,3.65235,3.64385,3.64919,35880000.0
2009-02-23 18:30:00,3.65132,3.65578,3.643,3.65335,62880000.0
2009-02-23 18:35:00,3.65127,3.66,3.64765,3.6576,55880000.0
2009-02-23 18:40:00,3.65751,3.66132,3.64836,3.66016,46510000.0
2009-02-23 18:45:00,3.66047,3.66257,3.65478,3.65578,36000000.0
2009-02-23 18:50:00,3.65376,3.65692,3.64696,3.64696,43630000.0
2009-02-23 18:55:00,3.64959,3.65254,3.6339,3.6451,43130000.0
2009-02-23 19:00:00,3.64193,3.6497,3.63498,3.64839,48630000.0
2009-02-23 19:05:00,3.64787,3.65275,3.64417,3.65171,43130000.0
2009-02-23 19:10:00,3.65248,3.65248,3.64199,3.6463,58010000.0
2009-02-23 19:15:00,3.6437,3.64829,3.64115,3.64242,42260000.0
2009-02-23 19:20:00,3.64369,3.64684,3.64178,3.64412,41250000.0
2009-02-23 19:25:00,3.64017,3.64686,3.63954,3.6465,42880000.0
2009-02-23 19:30:00,3.64684,3.64977,3.6402,3.64318,44750000.0
2009-02-23 19:35:00,3.64663,3.64788,3.64168,3.64589,49250000.0
2009-02-23 19:40:00,3.6445,3.64461,3.61719,3.61719,53000000.0
2009-02-23 19:45:00,3.61181,3.637,3.60885,3.62494,53130000.0
2009-02-23 19:50:00,3.63768,3.63994,3.61721,3.63528,38630000.0
2009-02-23 19:55:00,3.63159,3.63733,3.61905,3.62836,44500000.0
2009-02-23 20:00:00,3.63207,3.63625,3.6178,3.62724,46000000.0
2009-02-23 20:05:00,3.62985,3.63179,3.61703,3.63063,43000000.0
2009-02-23 20:10:00,3.62777,3.63201,3.61252,3.62466,42630000.0
2009-02-23 20:15:00,3.62699,3.63297,3.61617,3.63297,53380000.0
2009-02-23 20:20:00,3.62142,3.63463,3.61582,3.63143,45760000.0
2009-02-23 20:25:00,3.63325,3.63394,3.61454,3.6284,47250000.0
2009-02-23 20:30:00,3.623,3.63021,3.62095,3.62879,54130000.0
2009-02-23 20:35:00,3.62583,3.63025,3.6241,3.62468,47750000.0
2009-02-23 20:40:00,3.62446,3.63095,3.6241,3.62963,44880000.0
2009-02-23 20:45:00,3.62731,3.63388,3.62547,3.6328,43510000.0
2009-02-23 20:50:00,3.63213,3.64124,3.62965,3.63323,49500000.0
2009-02-23 20:55:00,3.63724,3.64039,3.62398,3.62742,39130000.0
2009-02-23 21:00:00,3.63393,3.63839,3.62827,3.62921,48880000.0
2009-02-23 21:05:00,3.63603,3.63756,3.62599,3.63532,48780000.0
2009-02-23 21:10:00,3.63891,3.63938,3.62451,3.63938,51000000.0
2009-02-23 21:15:00,3.63253,3.64274,3.63253,3.63995,54260000.0
2009-02-23 21:20:00,3.64035,3.64278,3.63583,3.63874,50130000.0
2009-02-23 21:25:00,3.63749,3.64041,3.63374,3.63673,53000000.0
2009-02-23 21:30:00,3.63819,3.6441,3.63399,3.6402,45250000.0
2009-02-23 21:35:00,3.63847,3.6463,3.6348,3.64379,56000000.0
2009-02-23 21:40:00,3.64526,3.65063,3.64255,3.6476,49880000.0
2009-02-23 21:45:00,3.64959,3.65192,3.64696,3.64965,46010000.0
2009-02-23 21:50:00,3.65027,3.658,3.64621,3.65559,50510000.0
2009-02-23 21:55:00,3.65173,3.66101,3.65169,3.65561,50880000.0
2009-02-23 22:00:00,3.6592,3.66467,3.65708,3.66066,31750000.0
2009-02-23 22:05:00,3.66388,3.66388,3.64954,3.65517,42630000.0
2009-02-23 22:10:00,3.65656,3.65963,3.65343,3.65782,37630000.0
2009-02-23 22:15:00,3.6563,3.65998,3.65183,3.65819,40750000.0
2009-02-23 22:20:00,3.65803,3.66316,3.65342,3.65959,44130000.0
2009-02-23 22:25:00,3.66031,3.66127,3.65413,3.65955,41250000.0
2009-02-23 22:30:00,3.66014,3.66205,3.65562,3.65877,41750000.0
2009-02-23 22:35:00,3.65612,3.66024,3.65382,3.65866,54760000.0
2009-02-23 22:40:00,3.65948,3.66195,3.65561,3.66149,47000000.0
2009-02-23 22:45:00,3.6607,3.66544,3.65604,3.66095,42770000.0
2009-02-23 22:50:00,3.66356,3.66582,3.65813,3.66278,53500000.0
2009-02-23 22:55:00,3.66018,3.66606,3.65993,3.66427,49010000.0
2009-02-23 23:00:00,3.66466,3.66466,3.64987,3.65449,41010000.0
2009-02-23 23:05:00,3.65405,3.6547,3.64959,3.6527,37500000.0
2009-02-23 23:10:00,3.65437,3.65475,3.6483,3.65149,43250000.0
2009-02-23 23:15:00,3.65132,3.65444,3.6481,3.653,50010000.0
2009-02-23 23:20:00,3.65036,3.65705,3.64844,3.65672,42380000.0
2009-02-23 23:25:00,3.65261,3.65755,3.6497,3.6539,39880000.0
2009-02-23 23:30:00,3.65582,3.65725,3.65116,3.65523,48760000.0
2009-02-23 23:35:00,3.65351,3.65743,3.65159,3.65616,43630000.0
2009-02-23 23:40:00,3.65632,3.6575,3.64978,3.65679,62500000.0
2009-02-23 23:45:00,3.65621,3.65621,3.64455,3.65062,29130000.0
2009-02-23 23:50:00,3.6545,3.66593,3.65223,3.66394,41250000.0
2009-02-23 23:55:00,3.66438,3.66584,3.65837,3.66282,40750000.0
2009-02-24 00:00:00,3.66277,3.66327,3.65704,3.66127,38500000.0
2009-02-24 00:05:00,3.66043,3.6618,3.65629,3.65693,41750000.0
2009-02-24 00:10:00,3.65262,3.66029,3.64247,3.6587,35750000.0
2009-02-24 00:15:00,3.65678,3.66162,3.65432,3.65432,38000000.0
2009-02-24 00:20:00,3.65843,3.65969,3.65202,3.6571,46760000.0
2009-02-24 00:25:00,3.65665,3.65777,3.65213,3.65635,47640000.0
2009-02-24 00:30:00,3.65585,3.65862,3.65196,3.6585,36630000.0
2009-02-24 00:35:00,3.65683,3.65994,3.65333,3.6574,41880000.0
2009-02-24 00:40:00,3.6537,3.66116,3.6537,3.66002,48000000.0
2009-02-24 00:45:00,3.65966,3.66185,3.65004,3.6502,42250000.0
2009-02-24 00:50:00,3.65794,3.65968,3.65022,3.65924,65250000.0
2009-02-24 00:55:00,3.65847,3.6601,3.64772,3.6561,54500000.0
2009-02-24 01:00:00,3.65588,3.65744,3.64753,3.65494,48250000.0
2009-02-24 01:05:00,3.65464,3.65703,3.6476,3.65562,35500000.0
2009-02-24 01:10:00,3.6564,3.65775,3.64653,3.65703,28000000.0
2009-02-24 01:15:00,3.65746,3.65791,3.64784,3.65717,44750000.0
2009-02-24 01:20:00,3.65513,3.65764,3.64894,3.65439,35630000.0
2009-02-24 01:25:00,3.65707,3.65734,3.64865,3.64953,49770000.0
2009-02-24 01:30:00,3.6581,3.65931,3.64747,3.65528,42630000.0
2009-02-24 01:35:00,3.65848,3.66166,3.65034,3.65984,39880000.0
2009-02-24 01:40:00,3.65858,3.66093,3.64867,3.66031,50500000.0
2009-02-24 01:45:00,3.65992,3.6604,3.6491,3.65548,46380000.0
2009-02-24 01:50:00,3.64737,3.66381,3.64737,3.66381,38750000.0
2009-02-24 01:55:00,3.66074,3.66789,3.65404,3.66728,42380000.0
2009-02-24 02:00:00,3.66554,3.66657,3.65675,3.66247,35630000.0
2009-02-24 02:05:00,3.66437,3.66742,3.65593,3.66273,32250000.0
2009-02-24 02:10:00,3.66563,3.66833,3.65835,3.66586,36880000.0
2009-02-24 02:15:00,3.66575,3.6683,3.65843,3.66534,42000000.0
2009-02-24 02:20:00,3.6686,3.6686,3.65712,3.66708,33000000.0
2009-02-24 02:25:00,3.66456,3.66731,3.65662,3.66278,64020000.0
2009-02-24 02:30:00,3.65631,3.66639,3.65589,3.66339,52880000.0
2009-02-24 02:35:00,3.6582,3.66557,3.65387,3.66557,44260000.0
2009-02-24 02:40:00,3.66583,3.66865,3.65426,3.66716,41880000.0
2009-02-24 02:45:00,3.6667,3.67299,3.6665,3.66993,40010000.0
2009-02-24 02:50:00,3.6719,3.68002,3.66747,3.6769,39000000.0
2009-02-24 02:55:00,3.6761,3.67918,3.66156,3.67143,41510000.0
2009-02-24 03:00:00,3.67592,3.67701,3.67053,3.67559,33130000.0
2009-02-24 03:05:00,3.67155,3.6767,3.66881,3.67312,42250000.0
2009-02-24 03:10:00,3.67222,3.67306,3.66781,3.66791,38380000.0
2009-02-24 03:15:00,3.67044,3.67238,3.66484,3.66997,47750000.0
2009-02-24 03:20:00,3.6709,3.67147,3.66605,3.66929,39510000.0
2009-02-24 03:25:00,3.66938,3.66938,3.66367,3.66712,40130000.0
2009-02-24 03:30:00,3.66606,3.67118,3.66533,3.66608,52260000.0
2009-02-24 03:35:00,3.6688,3.67106,3.66292,3.6681,50020000.0
2009-02-24 03:40:00,3.66799,3.66858,3.6615,3.6673,42880000.0
2009-02-24 03:45:00,3.66757,3.66804,3.66258,3.66538,48250000.0
2009-02-24 03:50:00,3.66673,3.66728,3.66277,3.66655,40000000.0
2009-02-24 03:55:00,3.66677,3.6675,3.66131,3.66554,40500000.0
2009-02-24 04:00:00,3.66686,3.6694,3.66354,3.66877,39250000.0
2009-02-24 04:05:00,3.6676,3.66974,3.66432,3.66673,45390000.0
2009-02-24 04:10:00,3.66671,3.66981,3.66342,3.66817,34500000.0
2009-02-24 04:15:00,3.66862,3.66947,3.66499,3.66798,46880000.0
2009-02-24 04:20:00,3.66753,3.66897,3.66376,3.66798,35010000.0
2009-02-24 04:25:00,3.66757,3.66902,3.66217,3.66217,41130000.0
2009-02-24 04:30:00,3.66797,3.66906,3.66329,3.66719,35500000.0
2009-02-24 04:35:00,3.6681,3.66872,3.66156,3.66516,35000000.0
2009-02-24 04:40:00,3.66838,3.66931,3.66277,3.6687,41380000.0
2009-02-24 04:45:00,3.66875,3.67036,3.66561,3.66991,53880000.0
2009-02-24 04:50:00,3.67043,3.67131,3.66508,3.67018,41630000.0
2009-02-24 04:55:00,3.6687,3.67212,3.66464,3.66701,38010000.0
2009-02-24 05:00:00,3.67078,3.67078,3.6649,3.66609,50760000.0
2009-02-24 05:05:00,3.66394,3.66901,3.66292,3.66793,41750000.0
2009-02-24 05:10:00,3.6671,3.66901,3.66096,3.66638,56640000.0
2009-02-24 05:15:00,3.66578,3.66763,3.66036,3.66523,40130000.0
2009-02-24 05:20:00,3.66567,3.66574,3.66012,3.66516,58250000.0
2009-02-24 05:25:00,3.66497,3.66616,3.65956,3.66263,49260000.0
2009-02-24 05:30:00,3.66289,3.66618,3.66017,3.6654,44500000.0
2009-02-24 05:35:00,3.6622,3.66713,3.66055,3.66412,35390000.0
2009-02-24 05:40:00,3.66495,3.66787,3.66121,3.66657,44130000.0
2009-02-24 05:45:00,3.66743,3.66872,3.66163,3.66163,70890000.0
2009-02-24 05:50:00,3.66432,3.66611,3.65923,3.66351,54750000.0
2009-02-24 05:55:00,3.66565,3.66804,3.66188,3.6661,72750000.0
2009-02-24 06:00:00,3.66249,3.66736,3.66174,3.6672,43000000.0
2009-02-24 06:05:00,3.66518,3.66708,3.66088,3.66272,45760000.0
2009-02-24 06:10:00,3.66097,3.66531,3.65967,3.66506,42000000.0
2009-02-24 06:15:00,3.66458,3.66458,3.65935,3.66387,36880000.0
2009-02-24 06:20:00,3.66261,3.66429,3.65541,3.65541,45010000.0
2009-02-24 06:25:00,3.66071,3.66285,3.6563,3.66074,37510000.0
2009-02-24 06:30:00,3.6615,3.66245,3.65572,3.66245,40760000.0
2009-02-24 06:35:00,3.66217,3.66415,3.65731,3.66395,35510000.0
2009-02-24 06:40:00,3.66411,3.66497,3.65842,3.66369,39390000.0
2009-02-24 06:45:00,3.66306,3.66576,3.65866,3.66139,45130000.0
2009-02-24 06:50:00,3.66415,3.66516,3.66048,3.66114,49000000.0
2009-02-24 06:55:00,3.6626,3.6641,3.65794,3.6612,40510000.0
2009-02-24 07:00:00,3.66272,3.66497,3.65761,3.66214,45500000.0
2009-02-24 07:05:00,3.66249,3.66588,3.65328,3.65792,51000000.0
2009-02-24 07:10:00,3.65751,3.65998,3.65397,3.65854,41130000.0
2009-02-24 07:15:00,3.66044,3.66536,3.65708,3.66386,70390000.0
2009-02-24 07:20:00,3.65981,3.66614,3.65918,3.66071,47250000.0
2009-02-24 07:25:00,3.66267,3.66267,3.65716,3.66218,44130000.0
2009-02-24 07:30:00,3.66258,3.66826,3.65678,3.66276,46510000.0
2009-02-24 07:35:00,3.6607,3.66591,3.65964,3.66326,52380000.0
2009-02-24 07:40:00,3.66241,3.66511,3.65778,3.66253,37250000.0
2009-02-24 07:45:00,3.66281,3.66466,3.65491,3.66466,49260000.0
2009-02-24 07:50:00,3.66399,3.66463,3.65948,3.66265,51010000.0
2009-02-24 07:55:00,3.66315,3.6648,3.66079,3.6642,43020000.0
2009-02-24 08:00:00,3.66365,3.6691,3.66212,3.66489,58500000.0
2009-02-24 08:05:00,3.66653,3.66962,3.6625,3.66655,41130000.0
2009-02-24 08:10:00,3.66373,3.67118,3.66373,3.66915,37380000.0
2009-02-24 08:15:00,3.66756,3.67122,3.66528,3.66944,40140000.0
2009-02-24 08:20:00,3.66968,3.67101,3.66543,3.6689,38750000.0
2009-02-24 08:25:00,3.66997,3.67028,3.66448,3.66777,47510000.0
2009-02-24 08:30:00,3.66788,3.67124,3.66363,3.66936,41500000.0
2009-02-24 08:35:00,3.67149,3.6734,3.66497,3.67254,52880000.0
2009-02-24 08:40:00,3.66914,3.67287,3.6656,3.66757,71130000.0
2009-02-24 08:45:00,3.66937,3.67348,3.66799,3.67281,46510000.0
2009-02-24 08:50:00,3.67174,3.67346,3.66644,3.67219,48250000.0
2009-02-24 08:55:00,3.66961,3.67961,3.66834,3.67843,45390000.0
2009-02-24 09:00:00,3.67818,3.68033,3.6734,3.67727,47010000.0
2009-02-24 09:05:00,3.67928,3.68236,3.67671,3.68077,55000000.0
2009-02-24 09:10:00,3.68033,3.68033,3.65505,3.6588,42130000.0
2009-02-24 09:15:00,3.66202,3.66242,3.64869,3.65158,48250000.0
2009-02-24 09:20:00,3.6526,3.65968,3.64663,3.65334,47000000.0
2009-02-24 09:25:00,3.64961,3.65492,3.64777,3.65414,52250000.0
2009-02-24 09:30:00,3.65315,3.65786,3.64773,3.65451,31630000.0
2009-02-24 09:35:00,3.65624,3.65624,3.64211,3.64244,46260000.0
2009-02-24 09:40:00,3.64459,3.65215,3.64045,3.6519,61760000.0
2009-02-24 09:45:00,3.65201,3.65738,3.64842,3.65535,39510000.0
2009-02-24 09:50:00,3.65556,3.65812,3.64869,3.65325,43500000.0
2009-02-24 09:55:00,3.65337,3.6541,3.6475,3.65228,57250000.0
2009-02-24 10:00:00,3.65269,3.65269,3.64024,3.64188,36630000.0
2009-02-24 10:05:00,3.64074,3.64178,3.63489,3.63602,45500000.0
2009-02-24 10:10:00,3.6366,3.6366,3.62647,3.62952,44250000.0
2009-02-24 10:15:00,3.62987,3.63968,3.62796,3.63968,46130000.0
2009-02-24 10:20:00,3.63968,3.64721,3.63723,3.64375,38250000.0
2009-02-24 10:25:00,3.64626,3.65257,3.64431,3.65145,41130000.0
2009-02-24 10:30:00,3.65231,3.66071,3.64578,3.65529,43500000.0
2009-02-24 10:35:00,3.65587,3.65613,3.6492,3.65253,43130000.0
2009-02-24 10:40:00,3.65157,3.6566,3.65071,3.6566,50500000.0
2009-02-24 10:45:00,3.65192,3.65693,3.65047,3.65047,33500000.0
2009-02-24 10:50:00,3.65527,3.65847,3.65268,3.65815,43890000.0
2009-02-24 10:55:00,3.66026,3.66026,3.64713,3.65212,42380000.0
2009-02-24 11:00:00,3.65366,3.65792,3.65015,3.65582,45380000.0
2009-02-24 11:05:00,3.6519,3.66225,3.64972,3.66225,34750000.0
2009-02-24 11:10:00,3.66425,3.66619,3.65932,3.66496,40260000.0
2009-02-24 11:15:00,3.66459,3.66459,3.64905,3.65345,42250000.0
2009-02-24 11:20:00,3.65233,3.6532,3.64518,3.65053,42510000.0
2009-02-24 11:25:00,3.64865,3.65533,3.64576,3.65479,48250000.0
2009-02-24 11:30:00,3.65469,3.6591,3.65284,3.65525,49880000.0
2009-02-24 11:35:00,3.65339,3.65616,3.64581,3.649,51630000.0
2009-02-24 11:40:00,3.64549,3.65202,3.64287,3.64645,41380000.0
2009-02-24 11:45:00,3.64693,3.6517,3.64332,3.64975,46380000.0
2009-02-24 11:50:00,3.65072,3.65204,3.64465,3.65055,41250000.0
2009-02-24 11:55:00,3.65299,3.66324,3.65183,3.65986,39390000.0
2009-02-24 12:00:00,3.6592,3.66311,3.65569,3.65981,42250000.0
2009-02-24 12:05:00,3.6591,3.67757,3.65356,3.66811,52880000.0
2009-02-24 12:10:00,3.66642,3.66642,3.65469,3.65984,57750000.0
2009-02-24 12:15:00,3.6579,3.66561,3.65703,3.66561,39130000.0
2009-02-24 12:20:00,3.66379,3.66708,3.65644,3.66029,45000000.0
2009-02-24 12:25:00,3.66172,3.66656,3.65774,3.66499,41630000.0
2009-02-24 12:30:00,3.66735,3.66769,3.66007,3.66321,47250000.0
2009-02-24 12:35:00,3.6612,3.66275,3.65447,3.65944,44880000.0
2009-02-24 12:40:00,3.6551,3.65931,3.65431,3.65662,46130000.0
2009-02-24 12:45:00,3.65651,3.66201,3.6511,3.65412,44760000.0
2009-02-24 12:50:00,3.65414,3.65417,3.6479,3.64952,43140000.0
2009-02-24 12:55:00,3.64728,3.65272,3.64541,3.65017,56260000.0
2009-02-24 13:00:00,3.65098,3.65108,3.64255,3.64608,45880000.0
2009-02-24 13:05:00,3.64638,3.65133,3.64169,3.64937,55880000.0
2009-02-24 13:10:00,3.65053,3.65161,3.64211,3.65059,46260000.0
2009-02-24 13:15:00,3.65081,3.65363,3.64496,3.65319,40630000.0
2009-02-24 13:20:00,3.6502,3.6563,3.64915,3.65146,45130000.0
2009-02-24 13:25:00,3.65044,3.65283,3.64359,3.64685,40510000.0
2009-02-24 13:30:00,3.64592,3.65597,3.64123,3.65248,41130000.0
2009-02-24 13:35:00,3.65092,3.65679,3.64685,3.65364,44260000.0
2009-02-24 13:40:00,3.65283,3.65866,3.65137,3.65421,40880000.0
2009-02-24 13:45:00,3.65371,3.65995,3.65311,3.65823,40000000.0
2009-02-24 13:50:00,3.65823,3.66258,3.65622,3.65856,41500000.0
2009-02-24 13:55:00,3.66175,3.66646,3.65632,3.66438,47250000.0
2009-02-24 14:00:00,3.65972,3.66765,3.65972,3.66699,41250000.0
2009-02-24 14:05:00,3.66596,3.66742,3.65937,3.66211,38250000.0
2009-02-24 14:10:00,3.66206,3.66738,3.65807,3.65929,41380000.0
2009-02-24 14:15:00,3.65798,3.66662,3.65388,3.65892,53630000.0
2009-02-24 14:20:00,3.65873,3.65898,3.65063,3.65738,51640000.0
2009-02-24 14:25:00,3.6574,3.66242,3.65118,3.65876,50250000.0
2009-02-24 14:30:00,3.66038,3.66901,3.66038,3.66586,46380000.0
2009-02-24 14:35:00,3.66615,3.66871,3.66077,3.66077,48500000.0
2009-02-24 14:40:00,3.66496,3.66848,3.65736,3.66351,43750000.0
2009-02-24 14:45:00,3.6646,3.6666,3.65948,3.66462,48500000.0
2009-02-24 14:50:00,3.66586,3.66758,3.65942,3.65965,42760000.0
2009-02-24 14:55:00,3.66199,3.66565,3.65743,3.66199,45750000.0
2009-02-24 15:00:00,3.66051,3.66275,3.65524,3.65909,51390000.0
2009-02-24 15:05:00,3.66265,3.66912,3.65998,3.66548,53380000.0
2009-02-24 15:10:00,3.66636,3.66938,3.65239,3.6552,41000000.0
2009-02-24 15:15:00,3.6517,3.66332,3.64965,3.65844,46760000.0
2009-02-24 15:20:00,3.66131,3.6646,3.65755,3.6646,45880000.0
2009-02-24 15:25:00,3.66496,3.66565,3.65838,3.66256,43380000.0
2009-02-24 15:30:00,3.66146,3.66695,3.66084,3.6656,40630000.0
2009-02-24 15:35:00,3.66388,3.68002,3.66082,3.67378,45630000.0
2009-02-24 15:40:00,3.6685,3.6812,3.6685,3.67646,53500000.0
2009-02-24 15:45:00,3.67884,3.69122,3.67162,3.67654,39750000.0
2009-02-24 15:50:00,3.67929,3.68361,3.67441,3.67441,45000000.0
2009-02-24 15:55:00,3.67106,3.6806,3.66554,3.6802,47380000.0
2009-02-24 16:00:00,3.6814,3.68169,3.67032,3.67034,54130000.0
2009-02-24 16:05:00,3.66911,3.67099,3.66371,3.66855,45630000.0
2009-02-24 16:10:00,3.66779,3.67197,3.66348,3.66838,47630000.0
2009-02-24 16:15:00,3.66715,3.67277,3.66395,3.67018,43630000.0
2009-02-24 16:20:00,3.67413,3.67758,3.6654,3.66957,34510000.0
2009-02-24 16:25:00,3.6753,3.67788,3.67061,3.67788,46880000.0
2009-02-24 16:30:00,3.67939,3.6816,3.67518,3.68123,43140000.0
2009-02-24 16:35:00,3.68127,3.68127,3.65927,3.66237,50750000.0
2009-02-24 16:40:00,3.66447,3.66588,3.65892,3.66369,46380000.0
2009-02-24 16:45:00,3.66416,3.6681,3.65526,3.65792,51750000.0
2009-02-24 16:50:00,3.65679,3.65928,3.64736,3.65411,41390000.0
2009-02-24 16:55:00,3.65279,3.66014,3.65075,3.66008,41500000.0
2009-02-24 17:00:00,3.65934,3.67813,3.65833,3.6759,46380000.0
2009-02-24 17:05:00,3.67749,3.68262,3.67244,3.67373,37130000.0
2009-02-24 17:10:00,3.67393,3.67506,3.66686,3.67506,42750000.0
2009-02-24 17:15:00,3.67371,3.67982,3.66901,3.67649,48630000.0
2009-02-24 17:20:00,3.67578,3.67707,3.67012,3.67414,56750000.0
2009-02-24 17:25:00,3.67424,3.67465,3.6629,3.66749,45000000.0
2009-02-24 17:30:00,3.66923,3.66956,3.65178,3.66416,42380000.0
2009-02-24 17:35:00,3.65983,3.6626,3.65235,3.65947,39000000.0
2009-02-24 17:40:00,3.65918,3.66137,3.65218,3.65488,41000000.0
2009-02-24 17:45:00,3.6544,3.65758,3.64111,3.64154,38760000.0
2009-02-24 17:50:00,3.63585,3.64523,3.63403,3.64523,41380000.0
2009-02-24 17:55:00,3.64266,3.64614,3.63894,3.64223,53500000.0
2009-02-24 18:00:00,3.64181,3.64505,3.63683,3.63754,58880000.0
2009-02-24 18:05:00,3.63737,3.64922,3.63681,3.64922,38010000.0
2009-02-24 18:10:00,3.65066,3.65556,3.64722,3.65195,39750000.0
2009-02-24 18:15:00,3.65174,3.65415,3.64499,3.65101,43880000.0
2009-02-24 18:20:00,3.65015,3.65108,3.64005,3.64005,44130000.0
2009-02-24 18:25:00,3.63847,3.64083,3.63524,3.63936,42250000.0
2009-02-24 18:30:00,3.64149,3.64471,3.63686,3.64313,61000000.0
2009-02-24 18:35:00,3.64217,3.64548,3.63734,3.64548,51380000.0
2009-02-24 18:40:00,3.64404,3.64479,3.63502,3.64003,41760000.0
2009-02-24 18:45:00,3.63933,3.64739,3.63722,3.64701,34380000.0
2009-02-24 18:50:00,3.64933,3.6531,3.64797,3.64817,39500000.0
2009-02-24 18:55:00,3.65286,3.6625,3.64593,3.65095,49630000.0
2009-02-24 19:00:00,3.65076,3.66307,3.64575,3.64726,45500000.0
2009-02-24 19:05:00,3.64589,3.65979,3.64321,3.64554,48250000.0
2009-02-24 19:10:00,3.64667,3.64893,3.64099,3.64754,43130000.0
2009-02-24 19:15:00,3.64564,3.64891,3.63444,3.6368,50880000.0
2009-02-24 19:20:00,3.63373,3.65033,3.63348,3.64729,43510000.0
2009-02-24 19:25:00,3.63971,3.64819,3.63971,3.6472,50250000.0
2009-02-24 19:30:00,3.64534,3.64817,3.6276,3.64508,43510000.0
2009-02-24 19:35:00,3.64404,3.64619,3.62576,3.62576,46250000.0
2009-02-24 19:40:00,3.62856,3.63476,3.62203,3.62261,45500000.0
2009-02-24 19:45:00,3.62063,3.62357,3.61253,3.61509,47250000.0
2009-02-24 19:50:00,3.61839,3.61886,3.60506,3.61396,44130000.0
2009-02-24 19:55:00,3.61152,3.61834,3.61011,3.61612,51130000.0
2009-02-24 20:00:00,3.61761,3.62057,3.6137,3.61697,43250000.0
2009-02-24 20:05:00,3.61415,3.61861,3.60747,3.61861,46380000.0
2009-02-24 20:10:00,3.61393,3.61852,3.60999,3.61394,43500000.0
2009-02-24 20:15:00,3.61733,3.61861,3.61028,3.61799,56000000.0
2009-02-24 20:20:00,3.61808,3.61849,3.60465,3.61063,49640000.0
2009-02-24 20:25:00,3.6108,3.61257,3.60481,3.60941,44640000.0
2009-02-24 20:30:00,3.60402,3.60868,3.59825,3.60705,62010000.0
2009-02-24 20:35:00,3.60296,3.60838,3.59525,3.59762,49000000.0
2009-02-24 20:40:00,3.59797,3.6055,3.59535,3.6055,43500000.0
2009-02-24 20:45:00,3.60378,3.60782,3.59693,3.6003,54500000.0
2009-02-24 20:50:00,3.59871,3.62674,3.59148,3.61244,54000000.0
2009-02-24 20:55:00,3.63307,3.63307,3.58698,3.59064,46130000.0
2009-02-24 21:00:00,3.59197,3.60468,3.58645,3.5871,43130000.0
2009-02-24 21:05:00,3.58833,3.59264,3.58533,3.59038,42000000.0
2009-02-24 21:10:00,3.59262,3.59359,3.58672,3.59261,56630000.0
2009-02-24 21:15:00,3.58908,3.59352,3.58292,3.58828,49500000.0
2009-02-24 21:20:00,3.58762,3.58889,3.58396,3.58583,44500000.0
2009-02-24 21:25:00,3.58474,3.59391,3.58452,3.58715,47000000.0
2009-02-24 21:30:00,3.58931,3.59477,3.58503,3.59345,40250000.0
2009-02-24 21:35:00,3.59202,3.59579,3.58573,3.59068,57500000.0
2009-02-24 21:40:00,3.59152,3.5951,3.58927,3.59264,48260000.0
2009-02-24 21:45:00,3.59393,3.59504,3.58943,3.59363,44000000.0
2009-02-24 21:50:00,3.59201,3.59514,3.58832,3.59347,41630000.0
2009-02-24 21:55:00,3.59088,3.59438,3.58661,3.58806,43630000.0
2009-02-24 22:00:00,3.5948,3.59651,3.58792,3.59455,42250000.0
2009-02-24 22:05:00,3.59493,3.59754,3.58642,3.59322,44000000.0
2009-02-24 22:10:00,3.59013,3.59516,3.59013,3.59353,42880000.0
2009-02-24 22:15:00,3.59195,3.59347,3.5822,3.58953,40130000.0
2009-02-24 22:20:00,3.59095,3.593,3.58382,3.59053,42380000.0
2009-02-24 22:25:00,3.59317,3.59528,3.58787,3.59289,37250000.0
2009-02-24 22:30:00,3.59439,3.59613,3.59059,3.59506,49880000.0
2009-02-24 22:35:00,3.59031,3.59536,3.58829,3.59136,53000000.0
2009-02-24 22:40:00,3.59227,3.59391,3.58694,3.59026,44630000.0
2009-02-24 22:45:00,3.59126,3.59279,3.58721,3.58995,40000000.0
2009-02-24 22:50:00,3.58804,3.59272,3.58501,3.59229,54260000.0
2009-02-24 22:55:00,3.58992,3.5945,3.58699,3.59213,47250000.0
2009-02-24 23:00:00,3.59479,3.59974,3.59183,3.59773,41630000.0
2009-02-24 23:05:00,3.59647,3.60201,3.59579,3.60189,42250000.0
2009-02-24 23:10:00,3.60173,3.60322,3.59687,3.59995,47500000.0
2009-02-24 23:15:00,3.59973,3.60242,3.59627,3.60098,47500000.0
2009-02-24 23:20:00,3.59755,3.60141,3.59075,3.60062,42000000.0
2009-02-24 23:25:00,3.59568,3.60093,3.5933,3.59752,42760000.0
2009-02-24 23:30:00,3.59762,3.60027,3.59302,3.59997,38510000.0
2009-02-24 23:35:00,3.5978,3.59989,3.59486,3.59825,45000000.0
2009-02-24 23:40:00,3.59774,3.60042,3.59562,3.60009,47880000.0
2009-02-24 23:45:00,3.59776,3.6009,3.59394,3.59572,52250000.0
2009-02-24 23:50:00,3.5985,3.60196,3.59429,3.59723,40640000.0
2009-02-24 23:55:00,3.59774,3.59943,3.5928,3.5959,40630000.0
2009-02-25 00:00:00,3.59804,3.59804,3.59334,3.59686,45630000.0
2009-02-25 00:05:00,3.59702,3.60247,3.59509,3.5975,44000000.0
2009-02-25 00:10:00,3.60267,3.6028,3.58824,3.59092,44630000.0
2009-02-25 00:15:00,3.5889,3.59304,3.58474,3.58474,38760000.0
2009-02-25 00:20:00,3.58785,3.59109,3.58489,3.59015,41630000.0
2009-02-25 00:25:00,3.58931,3.61462,3.5819,3.59449,45880000.0
2009-02-25 00:30:00,3.5931,3.59464,3.58509,3.59193,44760000.0
2009-02-25 00:35:00,3.59117,3.61577,3.58143,3.60195,39630000.0
2009-02-25 00:40:00,3.59801,3.61518,3.59164,3.5961,51010000.0
2009-02-25 00:45:00,3.59627,3.59924,3.58866,3.59562,53000000.0
2009-02-25 00:50:00,3.59781,3.60069,3.59201,3.59528,48750000.0
2009-02-25 00:55:00,3.58923,3.59183,3.58049,3.58279,45000000.0
2009-02-25 01:00:00,3.58213,3.58285,3.57661,3.58182,45630000.0
2009-02-25 01:05:00,3.5809,3.58723,3.57019,3.57496,39880000.0
2009-02-25 01:10:00,3.57168,3.57768,3.5685,3.57538,46020000.0
2009-02-25 01:15:00,3.57496,3.57737,3.5718,3.57588,50880000.0
2009-02-25 01:20:00,3.57334,3.57722,3.56987,3.57043,30380000.0
2009-02-25 01:25:00,3.57291,3.57579,3.56925,3.57339,54630000.0
2009-02-25 01:30:00,3.57418,3.57462,3.56862,3.57111,41750000.0
2009-02-25 01:35:00,3.57159,3.5774,3.56997,3.57723,47130000.0
2009-02-25 01:40:00,3.57566,3.58033,3.57284,3.57829,53130000.0
2009-02-25 01:45:00,3.5784,3.58078,3.57386,3.57885,57630000.0
2009-02-25 01:50:00,3.57835,3.58105,3.57521,3.57912,41630000.0
2009-02-25 01:55:00,3.57659,3.579,3.56734,3.56957,45880000.0
2009-02-25 02:00:00,3.57132,3.58682,3.57132,3.57706,34750000.0
2009-02-25 02:05:00,3.5775,3.57832,3.57287,3.5756,36010000.0
2009-02-25 02:10:00,3.5774,3.57867,3.57318,3.57742,36250000.0
2009-02-25 02:15:00,3.57685,3.57762,3.57138,3.57446,44000000.0
2009-02-25 02:20:00,3.57557,3.5778,3.57182,3.5778,36380000.0
2009-02-25 02:25:00,3.57612,3.57778,3.56608,3.56822,61380000.0
2009-02-25 02:30:00,3.56951,3.57354,3.56513,3.5722,51630000.0
2009-02-25 02:35:00,3.57214,3.57317,3.56701,3.57176,31510000.0
2009-02-25 02:40:00,3.5732,3.5732,3.56663,3.57294,39250000.0
2009-02-25 02:45:00,3.57078,3.57271,3.56677,3.56924,41250000.0
2009-02-25 02:50:00,3.56904,3.57681,3.56904,3.57131,40640000.0
2009-02-25 02:55:00,3.57551,3.57696,3.56936,3.57105,36500000.0
2009-02-25 03:00:00,3.57537,3.57858,3.57223,3.57447,44000000.0
2009-02-25 03:05:00,3.57166,3.5791,3.56917,3.5772,51130000.0
2009-02-25 03:10:00,3.57605,3.59139,3.57509,3.58884,37130000.0
2009-02-25 03:15:00,3.59143,3.59143,3.58416,3.58986,37880000.0
2009-02-25 03:20:00,3.5897,3.59095,3.58304,3.58489,52640000.0
2009-02-25 03:25:00,3.58415,3.58879,3.58008,3.58879,44010000.0
2009-02-25 03:30:00,3.58394,3.58939,3.58209,3.58403,42130000.0
2009-02-25 03:35:00,3.58304,3.58753,3.58046,3.58753,40500000.0
2009-02-25 03:40:00,3.58754,3.58793,3.58121,3.58621,48380000.0
2009-02-25 03:45:00,3.58464,3.58877,3.58316,3.58761,39250000.0
2009-02-25 03:50:00,3.58836,3.58983,3.58036,3.58565,37250000.0
2009-02-25 03:55:00,3.58583,3.5865,3.58179,3.58599,39250000.0
2009-02-25 04:00:00,3.58456,3.58608,3.58,3.58447,40260000.0
2009-02-25 04:05:00,3.58542,3.58616,3.5799,3.58528,36500000.0
2009-02-25 04:10:00,3.58404,3.58624,3.57984,3.5834,40130000.0
2009-02-25 04:15:00,3.58618,3.58618,3.58046,3.58489,40510000.0
2009-02-25 04:20:00,3.58643,3.58672,3.58066,3.58461,47380000.0
2009-02-25 04:25:00,3.58275,3.58696,3.57958,3.57958,43750000.0
2009-02-25 04:30:00,3.58439,3.58536,3.57952,3.58325,38500000.0
2009-02-25 04:35:00,3.58478,3.58635,3.57782,3.58343,35760000.0
2009-02-25 04:40:00,3.5857,3.58578,3.57942,3.58502,39510000.0
2009-02-25 04:45:00,3.58431,3.58603,3.5808,3.58535,39390000.0
2009-02-25 04:50:00,3.58328,3.58611,3.57917,3.58254,37000000.0
2009-02-25 04:55:00,3.58179,3.58516,3.57757,3.58075,36630000.0
2009-02-25 05:00:00,3.58328,3.58536,3.57971,3.58359,43380000.0
2009-02-25 05:05:00,3.57998,3.58707,3.57998,3.58707,39750000.0
2009-02-25 05:10:00,3.58654,3.58853,3.57953,3.58698,48260000.0
2009-02-25 05:15:00,3.5872,3.58921,3.58079,3.58394,43640000.0
2009-02-25 05:20:00,3.58407,3.59331,3.58061,3.5931,40130000.0
2009-02-25 05:25:00,3.59344,3.59344,3.58758,3.5894,41250000.0
2009-02-25 05:30:00,3.58957,3.59376,3.5881,3.5921,43250000.0
2009-02-25 05:35:00,3.58971,3.59271,3.5859,3.59154,41380000.0
2009-02-25 05:40:00,3.58969,3.59269,3.58728,3.59213,43500000.0
2009-02-25 05:45:00,3.59227,3.59627,3.5879,3.59166,69630000.0
2009-02-25 05:50:00,3.5943,3.59685,3.59055,3.59304,53380000.0
2009-02-25 05:55:00,3.59482,3.60336,3.59218,3.60336,63010000.0
2009-02-25 06:00:00,3.59982,3.60556,3.59947,3.60306,44500000.0
2009-02-25 06:05:00,3.60318,3.60354,3.59246,3.60071,35250000.0
2009-02-25 06:10:00,3.59441,3.60212,3.59433,3.60212,38880000.0
2009-02-25 06:15:00,3.59655,3.60004,3.5923,3.59583,35630000.0
2009-02-25 06:20:00,3.59704,3.60051,3.59128,3.59128,42000000.0
2009-02-25 06:25:00,3.59656,3.60096,3.59115,3.59513,41500000.0
2009-02-25 06:30:00,3.59649,3.60024,3.59174,3.59615,35890000.0
2009-02-25 06:35:00,3.59561,3.6008,3.59253,3.59472,44130000.0
2009-02-25 06:40:00,3.59422,3.59912,3.58854,3.59386,38500000.0
2009-02-25 06:45:00,3.59305,3.59496,3.59011,3.59148,37000000.0
2009-02-25 06:50:00,3.59431,3.60018,3.58704,3.58914,48000000.0
2009-02-25 06:55:00,3.58885,3.59671,3.58456,3.59485,51260000.0
2009-02-25 07:00:00,3.59559,3.59902,3.5914,3.5979,49880000.0
2009-02-25 07:05:00,3.59761,3.60046,3.59407,3.59742,48010000.0
2009-02-25 07:10:00,3.59787,3.59865,3.59277,3.59648,34500000.0
2009-02-25 07:15:00,3.59673,3.60094,3.59309,3.59721,61500000.0
2009-02-25 07:20:00,3.59519,3.59992,3.59429,3.59893,50260000.0
2009-02-25 07:25:00,3.59843,3.59944,3.59261,3.59727,42130000.0
2009-02-25 07:30:00,3.59762,3.59915,3.5927,3.59915,45880000.0
2009-02-25 07:35:00,3.5959,3.59861,3.5931,3.59387,47630000.0
2009-02-25 07:40:00,3.59554,3.59802,3.58999,3.59398,41750000.0
2009-02-25 07:45:00,3.5948,3.59635,3.5883,3.589,39630000.0
2009-02-25 07:50:00,3.58893,3.59448,3.5723,3.57563,51130000.0
2009-02-25 07:55:00,3.57596,3.57596,3.56888,3.57343,39140000.0
2009-02-25 08:00:00,3.57236,3.57503,3.56739,3.57183,55880000.0
2009-02-25 08:05:00,3.57415,3.57416,3.56663,3.57187,40260000.0
2009-02-25 08:10:00,3.57082,3.5739,3.5661,3.56883,37390000.0
2009-02-25 08:15:00,3.56739,3.56942,3.56469,3.56924,40380000.0
2009-02-25 08:20:00,3.56768,3.56925,3.56502,3.56731,42630000.0
2009-02-25 08:25:00,3.56882,3.57006,3.565,3.56808,43130000.0
2009-02-25 08:30:00,3.56893,3.57009,3.56264,3.56811,43500000.0
2009-02-25 08:35:00,3.56937,3.56983,3.55011,3.55011,44500000.0
2009-02-25 08:40:00,3.54469,3.55158,3.54469,3.5471,59510000.0
2009-02-25 08:45:00,3.54685,3.55532,3.54578,3.55521,36760000.0
2009-02-25 08:50:00,3.55377,3.56648,3.55171,3.56212,39380000.0
2009-02-25 08:55:00,3.5606,3.59032,3.55904,3.57338,43640000.0
2009-02-25 09:00:00,3.57298,3.57911,3.56832,3.57638,50130000.0
2009-02-25 09:05:00,3.57572,3.57723,3.56918,3.57393,47380000.0
2009-02-25 09:10:00,3.573,3.57306,3.56218,3.56635,42250000.0
2009-02-25 09:15:00,3.56474,3.56661,3.54649,3.552,45250000.0
2009-02-25 09:20:00,3.55459,3.55467,3.54417,3.54987,49380000.0
2009-02-25 09:25:00,3.54596,3.55107,3.53931,3.54257,52380000.0
2009-02-25 09:30:00,3.54132,3.55452,3.53865,3.54382,37130000.0
2009-02-25 09:35:00,3.54712,3.56107,3.54532,3.55637,49380000.0
2009-02-25 09:40:00,3.55675,3.56754,3.55226,3.56754,54500000.0
2009-02-25 09:45:00,3.5682,3.5682,3.55801,3.55801,39500000.0
2009-02-25 09:50:00,3.55584,3.55584,3.54554,3.55413,46630000.0
2009-02-25 09:55:00,3.55438,3.55831,3.54737,3.55675,53890000.0
2009-02-25 10:00:00,3.55672,3.55917,3.54925,3.55917,38150000.0
2009-02-25 10:05:00,3.56071,3.57294,3.55459,3.5588,50260000.0
2009-02-25 10:10:00,3.56094,3.58295,3.5596,3.58068,45880000.0
2009-02-25 10:15:00,3.57936,3.58349,3.576,3.58349,39500000.0
2009-02-25 10:20:00,3.58351,3.59043,3.58273,3.58665,41250000.0
2009-02-25 10:25:00,3.58601,3.59264,3.57608,3.57838,37750000.0
2009-02-25 10:30:00,3.57981,3.57981,3.56737,3.56984,42010000.0
2009-02-25 10:35:00,3.57086,3.5822,3.56871,3.58149,43250000.0
2009-02-25 10:40:00,3.58192,3.59196,3.57857,3.59196,46630000.0
2009-02-25 10:45:00,3.58866,3.59428,3.58484,3.58484,34880000.0
2009-02-25 10:50:00,3.59188,3.59188,3.58148,3.58605,50880000.0
2009-02-25 10:55:00,3.58592,3.59206,3.58351,3.5912,41000000.0
2009-02-25 11:00:00,3.59404,3.6038,3.58815,3.6014,40010000.0
2009-02-25 11:05:00,3.59998,3.60913,3.59713,3.6029,38500000.0
2009-02-25 11:10:00,3.60293,3.60297,3.59434,3.6001,43500000.0
2009-02-25 11:15:00,3.59937,3.59937,3.5885,3.59495,40380000.0
2009-02-25 11:20:00,3.59458,3.60273,3.59026,3.60273,50750000.0
2009-02-25 11:25:00,3.60053,3.60645,3.59712,3.60408,55250000.0
2009-02-25 11:30:00,3.60378,3.61407,3.60211,3.61199,47260000.0
2009-02-25 11:35:00,3.61063,3.61144,3.60302,3.60859,40000000.0
2009-02-25 11:40:00,3.60784,3.61857,3.60722,3.61548,52250000.0
2009-02-25 11:45:00,3.61649,3.61659,3.60923,3.61264,45010000.0
2009-02-25 11:50:00,3.61319,3.62415,3.61249,3.62415,35250000.0
2009-02-25 11:55:00,3.62225,3.63302,3.62216,3.62859,45880000.0
2009-02-25 12:00:00,3.6271,3.62773,3.61365,3.62008,41640000.0
2009-02-25 12:05:00,3.61879,3.62045,3.61109,3.61621,46250000.0
2009-02-25 12:10:00,3.61491,3.61666,3.60675,3.61096,50880000.0
2009-02-25 12:15:00,3.60707,3.61066,3.60073,3.60639,40880000.0
2009-02-25 12:20:00,3.60403,3.61079,3.60015,3.61028,46640000.0
2009-02-25 12:25:00,3.6113,3.61273,3.60755,3.60872,42250000.0
2009-02-25 12:30:00,3.61045,3.61045,3.60265,3.60392,41630000.0
2009-02-25 12:35:00,3.60345,3.6085,3.60003,3.60518,51750000.0
2009-02-25 12:40:00,3.60293,3.60692,3.60292,3.6038,42890000.0
2009-02-25 12:45:00,3.60206,3.60747,3.60203,3.60726,48010000.0
2009-02-25 12:50:00,3.60604,3.6093,3.60384,3.6082,40380000.0
2009-02-25 12:55:00,3.60632,3.60927,3.60335,3.60752,61750000.0
2009-02-25 13:00:00,3.60858,3.60922,3.60279,3.60541,57130000.0
2009-02-25 13:05:00,3.60524,3.60649,3.59853,3.60053,54140000.0
2009-02-25 13:10:00,3.60243,3.60368,3.59788,3.6029,45510000.0
2009-02-25 13:15:00,3.60223,3.60769,3.59649,3.60203,40260000.0
2009-02-25 13:20:00,3.59988,3.60699,3.59832,3.60628,42750000.0
2009-02-25 13:25:00,3.60536,3.6086,3.59579,3.60493,46130000.0
2009-02-25 13:30:00,3.6051,3.61465,3.60019,3.61465,45500000.0
2009-02-25 13:35:00,3.61317,3.62008,3.60964,3.61394,41000000.0
2009-02-25 13:40:00,3.61362,3.61984,3.61362,3.61811,43010000.0
2009-02-25 13:45:00,3.6157,3.62894,3.6157,3.62647,38880000.0
2009-02-25 13:50:00,3.62553,3.633,3.62553,3.62933,45880000.0
2009-02-25 13:55:00,3.63061,3.64525,3.62856,3.643,60750000.0
2009-02-25 14:00:00,3.63977,3.64852,3.63823,3.64462,46500000.0
2009-02-25 14:05:00,3.64261,3.64335,3.63327,3.63751,45130000.0
2009-02-25 14:10:00,3.64015,3.64503,3.63679,3.64352,36130000.0
2009-02-25 14:15:00,3.64171,3.65272,3.64015,3.6507,48130000.0
2009-02-25 14:20:00,3.6506,3.65278,3.64578,3.65021,47000000.0
2009-02-25 14:25:00,3.64934,3.65625,3.6426,3.65257,50130000.0
2009-02-25 14:30:00,3.65509,3.65837,3.64778,3.65344,53500000.0
2009-02-25 14:35:00,3.65386,3.65742,3.64999,3.65003,57250000.0
2009-02-25 14:40:00,3.65261,3.65462,3.64527,3.65001,45500000.0
2009-02-25 14:45:00,3.64984,3.64984,3.64057,3.64564,45010000.0
2009-02-25 14:50:00,3.64606,3.64743,3.64264,3.64306,47130000.0
2009-02-25 14:55:00,3.64517,3.64597,3.63649,3.64064,48380000.0
2009-02-25 15:00:00,3.63853,3.64117,3.62908,3.62949,46890000.0
2009-02-25 15:05:00,3.63169,3.63364,3.62489,3.62981,53380000.0
2009-02-25 15:10:00,3.63167,3.6341,3.62713,3.63288,43390000.0
2009-02-25 15:15:00,3.63091,3.63234,3.61832,3.61832,48750000.0
2009-02-25 15:20:00,3.62218,3.62282,3.61444,3.61912,40630000.0
2009-02-25 15:25:00,3.61966,3.62446,3.61598,3.62111,34380000.0
2009-02-25 15:30:00,3.61979,3.62299,3.61226,3.61737,49760000.0
2009-02-25 15:35:00,3.61477,3.62586,3.61477,3.62209,50880000.0
2009-02-25 15:40:00,3.62449,3.62517,3.61401,3.61401,52260000.0
2009-02-25 15:45:00,3.61558,3.6187,3.60241,3.61124,47500000.0
2009-02-25 15:50:00,3.60874,3.61632,3.60783,3.61292,41380000.0
2009-02-25 15:55:00,3.61648,3.61846,3.61159,3.61653,41130000.0
2009-02-25 16:00:00,3.61764,3.61871,3.61162,3.61782,50250000.0
2009-02-25 16:05:00,3.61665,3.61823,3.60725,3.61449,43380000.0
2009-02-25 16:10:00,3.61613,3.61894,3.60781,3.618,46250000.0
2009-02-25 16:15:00,3.6164,3.62422,3.61357,3.61902,42250000.0
2009-02-25 16:20:00,3.61938,3.62685,3.61853,3.62332,40510000.0
2009-02-25 16:25:00,3.62679,3.62752,3.62103,3.62518,50760000.0
2009-02-25 16:30:00,3.62509,3.62738,3.61978,3.62629,52130000.0
2009-02-25 16:35:00,3.62621,3.6361,3.62055,3.63141,52760000.0
2009-02-25 16:40:00,3.63223,3.63595,3.62673,3.63129,44390000.0
2009-02-25 16:45:00,3.63024,3.63888,3.62965,3.63375,50260000.0
2009-02-25 16:50:00,3.63247,3.63821,3.62878,3.63547,47000000.0
2009-02-25 16:55:00,3.6339,3.6353,3.62324,3.6353,45250000.0
2009-02-25 17:00:00,3.63369,3.6518,3.63022,3.65058,43130000.0
2009-02-25 17:05:00,3.65215,3.66464,3.65106,3.66261,39000000.0
2009-02-25 17:10:00,3.66485,3.67642,3.66448,3.67123,44380000.0
2009-02-25 17:15:00,3.67115,3.67755,3.66565,3.67404,48130000.0
2009-02-25 17:20:00,3.67397,3.67472,3.66661,3.67002,57380000.0
2009-02-25 17:25:00,3.67123,3.67691,3.66393,3.66903,49380000.0
2009-02-25 17:30:00,3.6619,3.66584,3.65006,3.66292,42630000.0
2009-02-25 17:35:00,3.66213,3.67116,3.6603,3.67066,39750000.0
2009-02-25 17:40:00,3.67146,3.67154,3.66434,3.66694,39500000.0
2009-02-25 17:45:00,3.67232,3.67654,3.66881,3.67425,45010000.0
2009-02-25 17:50:00,3.67313,3.69007,3.66887,3.68998,49390000.0
2009-02-25 17:55:00,3.68906,3.69792,3.68865,3.69372,55630000.0
2009-02-25 18:00:00,3.69437,3.6949,3.67613,3.67996,57750000.0
2009-02-25 18:05:00,3.68146,3.68849,3.68042,3.68678,38250000.0
2009-02-25 18:10:00,3.68762,3.68891,3.68311,3.68776,46380000.0
2009-02-25 18:15:00,3.68871,3.68871,3.68094,3.6827,51510000.0
2009-02-25 18:20:00,3.68259,3.68385,3.67837,3.68216,46250000.0
2009-02-25 18:25:00,3.68093,3.68147,3.67571,3.68039,42130000.0
2009-02-25 18:30:00,3.68145,3.68421,3.67738,3.68421,60500000.0
2009-02-25 18:35:00,3.68344,3.68713,3.67861,3.6861,55260000.0
2009-02-25 18:40:00,3.68452,3.68693,3.66787,3.67541,43510000.0
2009-02-25 18:45:00,3.67555,3.67713,3.66331,3.67236,38750000.0
2009-02-25 18:50:00,3.67282,3.67857,3.6702,3.6749,44000000.0
2009-02-25 18:55:00,3.67901,3.6906,3.67429,3.68822,45630000.0
2009-02-25 19:00:00,3.68553,3.69437,3.68553,3.69238,51380000.0
2009-02-25 19:05:00,3.69233,3.69514,3.68747,3.69306,45630000.0
2009-02-25 19:10:00,3.69185,3.69256,3.68177,3.68493,50260000.0
2009-02-25 19:15:00,3.68225,3.68853,3.67852,3.68628,49500000.0
2009-02-25 19:20:00,3.68631,3.69562,3.68591,3.69446,39880000.0
2009-02-25 19:25:00,3.69366,3.69646,3.68672,3.68963,43380000.0
2009-02-25 19:30:00,3.6888,3.69186,3.68186,3.69056,44630000.0
2009-02-25 19:35:00,3.69222,3.69485,3.68994,3.69249,43500000.0
2009-02-25 19:40:00,3.69342,3.69769,3.68479,3.69701,43250000.0
2009-02-25 19:45:00,3.69834,3.69834,3.68955,3.68955,44140000.0
2009-02-25 19:50:00,3.69571,3.69724,3.69032,3.69705,46880000.0
2009-02-25 19:55:00,3.69637,3.6985,3.68982,3.69533,49630000.0
2009-02-25 20:00:00,3.69414,3.69706,3.69045,3.69529,52010000.0
2009-02-25 20:05:00,3.69817,3.69896,3.68839,3.69875,46880000.0
2009-02-25 20:10:00,3.69438,3.70063,3.692,3.69381,39880000.0
2009-02-25 20:15:00,3.69801,3.70247,3.69435,3.70153,56750000.0
2009-02-25 20:20:00,3.69913,3.70337,3.69734,3.6995,50630000.0
2009-02-25 20:25:00,3.70036,3.70292,3.69677,3.70062,51000000.0
2009-02-25 20:30:00,3.70267,3.70888,3.69871,3.7084,67130000.0
2009-02-25 20:35:00,3.70495,3.71734,3.70349,3.71121,52250000.0
2009-02-25 20:40:00,3.71274,3.71617,3.70678,3.71277,43000000.0
2009-02-25 20:45:00,3.71191,3.71369,3.7045,3.70755,43760000.0
2009-02-25 20:50:00,3.70792,3.70875,3.69355,3.69454,46140000.0
2009-02-25 20:55:00,3.70056,3.70342,3.68933,3.69198,44380000.0
2009-02-25 21:00:00,3.69278,3.69791,3.68681,3.69787,52250000.0
2009-02-25 21:05:00,3.69867,3.7055,3.69294,3.70381,39500000.0
2009-02-25 21:10:00,3.7064,3.70878,3.69947,3.70555,53880000.0
2009-02-25 21:15:00,3.70483,3.70856,3.69642,3.70597,50500000.0
2009-02-25 21:20:00,3.71028,3.7103,3.70219,3.70705,47130000.0
2009-02-25 21:25:00,3.70487,3.70881,3.69096,3.69288,49380000.0
2009-02-25 21:30:00,3.69939,3.71094,3.69546,3.71094,42500000.0
2009-02-25 21:35:00,3.70865,3.71228,3.70531,3.71187,51000000.0
2009-02-25 21:40:00,3.71293,3.71293,3.70438,3.70633,47760000.0
2009-02-25 21:45:00,3.70659,3.71335,3.70422,3.7131,48250000.0
2009-02-25 21:50:00,3.71213,3.71352,3.70522,3.71308,51380000.0
2009-02-25 21:55:00,3.70997,3.71361,3.70693,3.70693,47380000.0
2009-02-25 22:00:00,3.71025,3.712,3.70464,3.70583,37760000.0
2009-02-25 22:05:00,3.70692,3.70721,3.69882,3.70175,51890000.0
2009-02-25 22:10:00,3.70213,3.70757,3.70044,3.70526,46260000.0
2009-02-25 22:15:00,3.70522,3.7054,3.69719,3.70106,41250000.0
2009-02-25 22:20:00,3.70202,3.70348,3.69591,3.69964,48880000.0
2009-02-25 22:25:00,3.7023,3.70397,3.68763,3.69288,35510000.0
2009-02-25 22:30:00,3.68861,3.68884,3.68306,3.68624,50400000.0
2009-02-25 22:35:00,3.68449,3.6881,3.68032,3.68619,51000000.0
2009-02-25 22:40:00,3.68657,3.68677,3.67782,3.68249,44750000.0
2009-02-25 22:45:00,3.68445,3.68837,3.67872,3.68665,44000000.0
2009-02-25 22:50:00,3.68696,3.68962,3.68093,3.68716,56000000.0
2009-02-25 22:55:00,3.68571,3.69832,3.68436,3.68908,51130000.0
2009-02-25 23:00:00,3.69216,3.69277,3.68669,3.68939,42630000.0
2009-02-25 23:05:00,3.69189,3.69589,3.68899,3.69404,36260000.0
2009-02-25 23:10:00,3.69519,3.69598,3.68606,3.69061,44390000.0
2009-02-25 23:15:00,3.69005,3.6905,3.68315,3.6862,45380000.0
2009-02-25 23:20:00,3.68323,3.68812,3.6822,3.68781,33760000.0
2009-02-25 23:25:00,3.68377,3.69243,3.68158,3.69035,41380000.0
2009-02-25 23:30:00,3.69252,3.6929,3.68708,3.69096,40010000.0
2009-02-25 23:35:00,3.68875,3.69136,3.68039,3.68502,46880000.0
2009-02-25 23:40:00,3.68288,3.68627,3.6815,3.68598,46510000.0
2009-02-25 23:45:00,3.68536,3.68908,3.67949,3.68519,53000000.0
2009-02-25 23:50:00,3.68948,3.68974,3.68185,3.68403,38260000.0
2009-02-25 23:55:00,3.68012,3.68439,3.67976,3.68293,35000000.0
2009-02-26 00:00:00,3.6829,3.68848,3.68123,3.68545,26880000.0
2009-02-26 00:05:00,3.68891,3.68935,3.68084,3.68162,37750000.0
2009-02-26 00:10:00,3.68507,3.68507,3.67969,3.68297,27250000.0
2009-02-26 00:15:00,3.68364,3.70034,3.68188,3.69249,37250000.0
2009-02-26 00:20:00,3.68597,3.7019,3.68462,3.68815,53010000.0
2009-02-26 00:25:00,3.68929,3.7022,3.68288,3.68753,50750000.0
2009-02-26 00:30:00,3.68778,3.69812,3.67992,3.68626,39380000.0
2009-02-26 00:35:00,3.68439,3.68867,3.68076,3.68473,46250000.0
2009-02-26 00:40:00,3.68352,3.68738,3.68007,3.68372,50000000.0
2009-02-26 00:45:00,3.68562,3.68951,3.68071,3.68697,37640000.0
2009-02-26 00:50:00,3.6859,3.68716,3.6819,3.68409,32750000.0
2009-02-26 00:55:00,3.68498,3.68649,3.68172,3.68552,48750000.0
2009-02-26 01:00:00,3.68576,3.68589,3.68051,3.68353,66250000.0
2009-02-26 01:05:00,3.6828,3.68516,3.6801,3.68516,36750000.0
2009-02-26 01:10:00,3.68509,3.68807,3.68051,3.68456,48750000.0
2009-02-26 01:15:00,3.68527,3.68846,3.68226,3.68543,61130000.0
2009-02-26 01:20:00,3.68491,3.68682,3.67952,3.68207,25250000.0
2009-02-26 01:25:00,3.68434,3.68482,3.67635,3.68276,47130000.0
2009-02-26 01:30:00,3.68315,3.68408,3.67699,3.68115,49000000.0
2009-02-26 01:35:00,3.68356,3.68426,3.67867,3.68385,41500000.0
2009-02-26 01:40:00,3.68367,3.68614,3.67854,3.68427,44750000.0
2009-02-26 01:45:00,3.68423,3.68624,3.67742,3.68251,57000000.0
2009-02-26 01:50:00,3.68269,3.68502,3.6777,3.6849,44630000.0
2009-02-26 01:55:00,3.68193,3.68548,3.67925,3.68401,46140000.0
2009-02-26 02:00:00,3.6857,3.68634,3.67894,3.68207,37380000.0
2009-02-26 02:05:00,3.68493,3.68493,3.67803,3.68041,37390000.0
2009-02-26 02:10:00,3.68027,3.68426,3.67911,3.68288,41880000.0
2009-02-26 02:15:00,3.68401,3.68421,3.67805,3.67946,48130000.0
2009-02-26 02:20:00,3.6827,3.68551,3.67996,3.68408,34250000.0
2009-02-26 02:25:00,3.68299,3.68447,3.67634,3.67863,67130000.0
2009-02-26 02:30:00,3.67849,3.68113,3.67343,3.6758,55750000.0
2009-02-26 02:35:00,3.67865,3.67865,3.67318,3.678,40130000.0
2009-02-26 02:40:00,3.67749,3.67814,3.67034,3.6774,39630000.0
2009-02-26 02:45:00,3.67681,3.6778,3.67115,3.6767,44250000.0
2009-02-26 02:50:00,3.67658,3.68403,3.67354,3.68064,42140000.0
2009-02-26 02:55:00,3.68414,3.68594,3.67797,3.67845,40640000.0
2009-02-26 03:00:00,3.68367,3.68367,3.67762,3.68263,33380000.0
2009-02-26 03:05:00,3.67744,3.68425,3.67744,3.68265,49380000.0
2009-02-26 03:10:00,3.68204,3.68334,3.67837,3.67977,37750000.0
2009-02-26 03:15:00,3.68227,3.68227,3.67594,3.68109,44260000.0
2009-02-26 03:20:00,3.68124,3.68293,3.67763,3.68162,46880000.0
2009-02-26 03:25:00,3.68125,3.6828,3.67679,3.68081,40380000.0
2009-02-26 03:30:00,3.67847,3.6839,3.67694,3.68122,40250000.0
2009-02-26 03:35:00,3.68185,3.68434,3.6778,3.68223,48760000.0
2009-02-26 03:40:00,3.68431,3.68544,3.67928,3.68414,43380000.0
2009-02-26 03:45:00,3.68426,3.68479,3.6783,3.68246,44760000.0
2009-02-26 03:50:00,3.68293,3.68389,3.67634,3.68266,41500000.0
2009-02-26 03:55:00,3.68453,3.68488,3.67952,3.68394,42880000.0
2009-02-26 04:00:00,3.68335,3.68388,3.67814,3.68321,38760000.0
2009-02-26 04:05:00,3.68375,3.68566,3.67861,3.68555,42640000.0
2009-02-26 04:10:00,3.68585,3.68918,3.68163,3.68737,34880000.0
2009-02-26 04:15:00,3.6868,3.68848,3.68189,3.68683,41500000.0
2009-02-26 04:20:00,3.68719,3.69043,3.68304,3.68929,42250000.0
2009-02-26 04:25:00,3.68977,3.68977,3.68089,3.68089,38250000.0
2009-02-26 04:30:00,3.68576,3.68874,3.68183,3.68802,47000000.0
2009-02-26 04:35:00,3.68705,3.68825,3.68114,3.68407,34000000.0
2009-02-26 04:40:00,3.68595,3.68722,3.6822,3.68443,43010000.0
2009-02-26 04:45:00,3.68581,3.68628,3.68193,3.68618,37500000.0
2009-02-26 04:50:00,3.6866,3.68767,3.68147,3.68584,35130000.0
2009-02-26 04:55:00,3.6863,3.68819,3.68171,3.68332,43500000.0
2009-02-26 05:00:00,3.68681,3.68681,3.68151,3.68388,47510000.0
2009-02-26 05:05:00,3.6832,3.68971,3.68178,3.68949,47640000.0
2009-02-26 05:10:00,3.68837,3.68846,3.68107,3.68654,51500000.0
2009-02-26 05:15:00,3.68657,3.68692,3.68101,3.68569,58880000.0
2009-02-26 05:20:00,3.68622,3.68681,3.68033,3.68681,55750000.0
2009-02-26 05:25:00,3.68703,3.70116,3.6824,3.68609,50750000.0
2009-02-26 05:30:00,3.68392,3.68934,3.68252,3.68704,41140000.0
2009-02-26 05:35:00,3.68428,3.68854,3.6821,3.68548,37250000.0
2009-02-26 05:40:00,3.68395,3.68735,3.68061,3.68614,43250000.0
2009-02-26 05:45:00,3.68625,3.68785,3.68124,3.68124,52130000.0
2009-02-26 05:50:00,3.68222,3.6872,3.68015,3.68188,49000000.0
2009-02-26 05:55:00,3.68394,3.68583,3.67666,3.68364,58630000.0
2009-02-26 06:00:00,3.67939,3.6843,3.6791,3.68315,47000000.0
2009-02-26 06:05:00,3.68183,3.68426,3.67879,3.68161,38250000.0
2009-02-26 06:10:00,3.68052,3.68435,3.67877,3.68309,36000000.0
2009-02-26 06:15:00,3.68333,3.68372,3.67935,3.6834,31890000.0
2009-02-26 06:20:00,3.68233,3.68566,3.67843,3.67979,47130000.0
2009-02-26 06:25:00,3.68457,3.68566,3.68013,3.68302,41380000.0
2009-02-26 06:30:00,3.68273,3.6857,3.67814,3.68512,39380000.0
2009-02-26 06:35:00,3.68524,3.68644,3.67908,3.68546,42260000.0
2009-02-26 06:40:00,3.68447,3.68802,3.68048,3.68546,38500000.0
2009-02-26 06:45:00,3.68346,3.68676,3.68248,3.68248,39130000.0
2009-02-26 06:50:00,3.68513,3.68621,3.68061,3.68421,43130000.0
2009-02-26 06:55:00,3.68181,3.68628,3.67996,3.68552,41250000.0
2009-02-26 07:00:00,3.68547,3.68799,3.67973,3.6856,48000000.0
2009-02-26 07:05:00,3.68538,3.68971,3.6843,3.68722,47380000.0
2009-02-26 07:10:00,3.68785,3.69071,3.68364,3.69045,36630000.0
2009-02-26 07:15:00,3.69024,3.69249,3.68583,3.68958,50380000.0
2009-02-26 07:20:00,3.68611,3.69714,3.68611,3.69701,46630000.0
2009-02-26 07:25:00,3.69557,3.69645,3.69061,3.69479,45500000.0
2009-02-26 07:30:00,3.69384,3.69787,3.6912,3.69459,53380000.0
2009-02-26 07:35:00,3.69276,3.69579,3.69065,3.69289,47250000.0
2009-02-26 07:40:00,3.69458,3.69467,3.6877,3.69255,44000000.0
2009-02-26 07:45:00,3.69343,3.69485,3.68809,3.69434,44130000.0
2009-02-26 07:50:00,3.6948,3.69605,3.68899,3.69374,53500000.0
2009-02-26 07:55:00,3.695,3.69616,3.69107,3.6954,42760000.0
2009-02-26 08:00:00,3.69488,3.69531,3.68916,3.69373,52630000.0
2009-02-26 08:05:00,3.69318,3.69958,3.68821,3.69855,41130000.0
2009-02-26 08:10:00,3.69544,3.7,3.69181,3.69677,41880000.0
2009-02-26 08:15:00,3.7032,3.71284,3.69996,3.71042,37750000.0
2009-02-26 08:20:00,3.71063,3.71141,3.70105,3.70525,37500000.0
2009-02-26 08:25:00,3.70529,3.71181,3.70468,3.70738,48630000.0
2009-02-26 08:30:00,3.70745,3.71243,3.704,3.70711,48000000.0
2009-02-26 08:35:00,3.70879,3.71601,3.70658,3.71102,45130000.0
2009-02-26 08:40:00,3.70617,3.71094,3.70074,3.70379,60000000.0
2009-02-26 08:45:00,3.70397,3.71317,3.7021,3.7123,41500000.0
2009-02-26 08:50:00,3.70987,3.71508,3.70877,3.71508,45510000.0
2009-02-26 08:55:00,3.71383,3.71619,3.7066,3.71089,45880000.0
2009-02-26 09:00:00,3.71174,3.71431,3.70707,3.71068,46260000.0
2009-02-26 09:05:00,3.71037,3.7129,3.69986,3.7129,44380000.0
2009-02-26 09:10:00,3.71225,3.71319,3.70546,3.71015,45760000.0
2009-02-26 09:15:00,3.71023,3.71485,3.70635,3.7127,54750000.0
2009-02-26 09:20:00,3.71509,3.7194,3.7079,3.71405,41250000.0
2009-02-26 09:25:00,3.71094,3.71476,3.70532,3.7132,53500000.0
2009-02-26 09:30:00,3.71463,3.71573,3.70761,3.71323,42500000.0
2009-02-26 09:35:00,3.71549,3.72626,3.7128,3.72425,42510000.0
2009-02-26 09:40:00,3.72519,3.73907,3.72468,3.72915,58250000.0
2009-02-26 09:45:00,3.72979,3.73176,3.72367,3.72367,39260000.0
2009-02-26 09:50:00,3.72236,3.72779,3.71795,3.72592,50750000.0
2009-02-26 09:55:00,3.72533,3.72711,3.7207,3.72206,51130000.0
2009-02-26 10:00:00,3.72131,3.72131,3.70827,3.70892,36380000.0
2009-02-26 10:05:00,3.70905,3.70905,3.70048,3.70755,52630000.0
2009-02-26 10:10:00,3.70795,3.70967,3.70131,3.70327,43760000.0
2009-02-26 10:15:00,3.70461,3.71351,3.70433,3.70566,51250000.0
2009-02-26 10:20:00,3.70642,3.70742,3.69869,3.69869,42380000.0
2009-02-26 10:25:00,3.69683,3.69837,3.68636,3.69029,41250000.0
2009-02-26 10:30:00,3.69213,3.69865,3.6872,3.69649,41750000.0
2009-02-26 10:35:00,3.69825,3.69843,3.69388,3.69704,44250000.0
2009-02-26 10:40:00,3.69691,3.69901,3.69202,3.69375,50380000.0
2009-02-26 10:45:00,3.6893,3.69396,3.67661,3.67661,33500000.0
2009-02-26 10:50:00,3.68012,3.68012,3.66739,3.67398,48630000.0
2009-02-26 10:55:00,3.67362,3.67362,3.6663,3.67192,46500000.0
2009-02-26 11:00:00,3.67151,3.67522,3.66751,3.67368,41750000.0
2009-02-26 11:05:00,3.6691,3.67924,3.66712,3.67924,37250000.0
2009-02-26 11:10:00,3.68221,3.6852,3.67974,3.68409,42250000.0
2009-02-26 11:15:00,3.68333,3.68418,3.67146,3.67469,41880000.0
2009-02-26 11:20:00,3.67504,3.68874,3.67254,3.68623,45250000.0
2009-02-26 11:25:00,3.68444,3.68793,3.67964,3.6825,44510000.0
2009-02-26 11:30:00,3.68353,3.68488,3.67545,3.67611,53010000.0
2009-02-26 11:35:00,3.67364,3.67761,3.6677,3.67691,46880000.0
2009-02-26 11:40:00,3.67472,3.68,3.67126,3.67575,50630000.0
2009-02-26 11:45:00,3.67742,3.68264,3.67401,3.68076,43760000.0
2009-02-26 11:50:00,3.68251,3.685,3.67694,3.68118,40380000.0
2009-02-26 11:55:00,3.68147,3.68455,3.67719,3.68018,44880000.0
2009-02-26 12:00:00,3.67976,3.68262,3.66954,3.67397,39250000.0
2009-02-26 12:05:00,3.67223,3.67759,3.6674,3.67738,40520000.0
2009-02-26 12:10:00,3.6768,3.67837,3.66972,3.67425,55500000.0
2009-02-26 12:15:00,3.66957,3.67762,3.66909,3.67646,37630000.0
2009-02-26 12:20:00,3.67347,3.68632,3.67296,3.68329,45880000.0
2009-02-26 12:25:00,3.68868,3.69089,3.68429,3.68897,42380000.0
2009-02-26 12:30:00,3.68906,3.69244,3.68563,3.69048,46380000.0
2009-02-26 12:35:00,3.69207,3.69833,3.68862,3.69833,46250000.0
2009-02-26 12:40:00,3.69555,3.69883,3.69211,3.69337,46510000.0
2009-02-26 12:45:00,3.69251,3.69822,3.69216,3.69541,44630000.0
2009-02-26 12:50:00,3.69468,3.69529,3.6898,3.69258,39250000.0
2009-02-26 12:55:00,3.69182,3.7068,3.68893,3.69937,52750000.0
2009-02-26 13:00:00,3.69794,3.69852,3.69279,3.6944,46640000.0
2009-02-26 13:05:00,3.69471,3.69471,3.68698,3.6885,52130000.0
2009-02-26 13:10:00,3.69077,3.69648,3.68511,3.69648,47750000.0
2009-02-26 13:15:00,3.69646,3.69705,3.69069,3.6937,35760000.0
2009-02-26 13:20:00,3.69308,3.69628,3.67726,3.68125,42510000.0
2009-02-26 13:25:00,3.6835,3.68882,3.67954,3.68792,38750000.0
2009-02-26 13:30:00,3.68761,3.68761,3.67081,3.67178,41880000.0
2009-02-26 13:35:00,3.67124,3.67996,3.66387,3.67149,47760000.0
2009-02-26 13:40:00,3.67204,3.67719,3.67053,3.67053,43880000.0
2009-02-26 13:45:00,3.66702,3.67778,3.66702,3.67778,48750000.0
2009-02-26 13:50:00,3.67664,3.67805,3.67003,3.67235,36880000.0
2009-02-26 13:55:00,3.67383,3.67621,3.669,3.67009,47500000.0
2009-02-26 14:00:00,3.66621,3.67526,3.66497,3.67526,47130000.0
2009-02-26 14:05:00,3.67278,3.67436,3.66648,3.66992,40510000.0
2009-02-26 14:10:00,3.67158,3.67238,3.66642,3.66813,48500000.0
2009-02-26 14:15:00,3.66627,3.67414,3.66566,3.67361,56630000.0
2009-02-26 14:20:00,3.67467,3.67705,3.66794,3.67705,53500000.0
2009-02-26 14:25:00,3.67747,3.67955,3.67274,3.67274,41880000.0
2009-02-26 14:30:00,3.67381,3.67915,3.67151,3.67915,53250000.0
2009-02-26 14:35:00,3.67998,3.67998,3.67161,3.67452,53880000.0
2009-02-26 14:40:00,3.67709,3.67826,3.66821,3.66967,43130000.0
2009-02-26 14:45:00,3.66998,3.67101,3.66343,3.66578,49500000.0
2009-02-26 14:50:00,3.6638,3.66428,3.65756,3.65987,37630000.0
2009-02-26 14:55:00,3.66246,3.6649,3.65765,3.65932,45500000.0
2009-02-26 15:00:00,3.65707,3.6603,3.65332,3.65576,51250000.0
2009-02-26 15:05:00,3.65942,3.66773,3.65633,3.66212,54760000.0
2009-02-26 15:10:00,3.66513,3.67464,3.66222,3.66894,39750000.0
2009-02-26 15:15:00,3.667,3.66955,3.66214,3.6639,49760000.0
2009-02-26 15:20:00,3.6671,3.6684,3.66219,3.66773,48750000.0
2009-02-26 15:25:00,3.66772,3.67325,3.66555,3.66862,46250000.0
2009-02-26 15:30:00,3.66925,3.68043,3.66925,3.67435,44380000.0
2009-02-26 15:35:00,3.67051,3.67923,3.66829,3.66829,44640000.0
2009-02-26 15:40:00,3.67137,3.67486,3.66592,3.66641,43380000.0
2009-02-26 15:45:00,3.66967,3.67049,3.6633,3.66412,39130000.0
2009-02-26 15:50:00,3.66974,3.67126,3.66494,3.66877,44010000.0
2009-02-26 15:55:00,3.66951,3.67128,3.66512,3.66906,38130000.0
2009-02-26 16:00:00,3.66724,3.67487,3.66587,3.67402,55380000.0
2009-02-26 16:05:00,3.67406,3.67484,3.66679,3.66999,45750000.0
2009-02-26 16:10:00,3.66913,3.67071,3.66439,3.66624,37630000.0
2009-02-26 16:15:00,3.66547,3.66675,3.64685,3.65139,44380000.0
2009-02-26 16:20:00,3.65231,3.664,3.65231,3.65786,38750000.0
2009-02-26 16:25:00,3.66217,3.66361,3.65807,3.66058,45130000.0
2009-02-26 16:30:00,3.66033,3.66231,3.64837,3.65382,51130000.0
2009-02-26 16:35:00,3.65253,3.65886,3.64565,3.6561,55630000.0
2009-02-26 16:40:00,3.65738,3.66632,3.65738,3.66537,46250000.0
2009-02-26 16:45:00,3.66441,3.67406,3.66242,3.67275,55250000.0
2009-02-26 16:50:00,3.67156,3.6735,3.66383,3.66657,48250000.0
2009-02-26 16:55:00,3.66662,3.66879,3.66212,3.66522,43400000.0
2009-02-26 17:00:00,3.66681,3.67136,3.66289,3.67136,53750000.0
2009-02-26 17:05:00,3.67186,3.68044,3.66936,3.67655,40380000.0
2009-02-26 17:10:00,3.67792,3.68328,3.67594,3.68268,47250000.0
2009-02-26 17:15:00,3.68289,3.68658,3.67781,3.68282,48380000.0
2009-02-26 17:20:00,3.68282,3.68345,3.67282,3.67404,49750000.0
2009-02-26 17:25:00,3.67268,3.67349,3.66524,3.67129,42880000.0
2009-02-26 17:30:00,3.67341,3.67416,3.6665,3.67154,41000000.0
2009-02-26 17:35:00,3.66961,3.6741,3.66629,3.67381,47500000.0
2009-02-26 17:40:00,3.6738,3.67507,3.66754,3.66754,37880000.0
2009-02-26 17:45:00,3.67155,3.67309,3.66524,3.67124,37880000.0
2009-02-26 17:50:00,3.67081,3.67973,3.6651,3.67233,49880000.0
2009-02-26 17:55:00,3.67045,3.67297,3.66724,3.66977,51760000.0
2009-02-26 18:00:00,3.66781,3.66903,3.65718,3.66081,57400000.0
2009-02-26 18:05:00,3.66233,3.66745,3.66173,3.66567,45500000.0
2009-02-26 18:10:00,3.66849,3.67144,3.66271,3.66824,40510000.0
2009-02-26 18:15:00,3.6685,3.67599,3.66563,3.66797,49880000.0
2009-02-26 18:20:00,3.66984,3.67035,3.6601,3.66392,46250000.0
2009-02-26 18:25:00,3.66073,3.66835,3.65938,3.66835,42750000.0
2009-02-26 18:30:00,3.67168,3.67383,3.65832,3.66597,61760000.0
2009-02-26 18:35:00,3.66688,3.66901,3.66013,3.66248,47250000.0
2009-02-26 18:40:00,3.66163,3.66447,3.65186,3.6588,49630000.0
2009-02-26 18:45:00,3.65696,3.67035,3.65696,3.66622,35880000.0
2009-02-26 18:50:00,3.6669,3.66976,3.66477,3.66539,44380000.0
2009-02-26 18:55:00,3.66778,3.66917,3.66307,3.66679,46380000.0
2009-02-26 19:00:00,3.66589,3.66864,3.66136,3.66356,45630000.0
2009-02-26 19:05:00,3.66424,3.66753,3.66152,3.66428,38500000.0
2009-02-26 19:10:00,3.66356,3.66882,3.65939,3.66708,58250000.0
2009-02-26 19:15:00,3.66411,3.67022,3.66211,3.66693,42250000.0
2009-02-26 19:20:00,3.66716,3.6723,3.66702,3.67158,45250000.0
2009-02-26 19:25:00,3.66884,3.67478,3.66884,3.67319,48880000.0
2009-02-26 19:30:00,3.67296,3.68339,3.67032,3.67343,42880000.0
2009-02-26 19:35:00,3.67426,3.68104,3.66963,3.6745,50510000.0
2009-02-26 19:40:00,3.67744,3.68472,3.67128,3.68169,46880000.0
2009-02-26 19:45:00,3.68273,3.68368,3.67307,3.67774,43250000.0
2009-02-26 19:50:00,3.68142,3.68142,3.67282,3.67676,45250000.0
2009-02-26 19:55:00,3.67827,3.69442,3.67372,3.69228,48760000.0
2009-02-26 20:00:00,3.69018,3.69246,3.68116,3.69027,47510000.0
2009-02-26 20:05:00,3.68841,3.69528,3.68642,3.69528,40390000.0
2009-02-26 20:10:00,3.69398,3.69877,3.68967,3.69226,43630000.0
2009-02-26 20:15:00,3.69728,3.69795,3.69159,3.6958,50760000.0
2009-02-26 20:20:00,3.69603,3.69727,3.69078,3.69347,42500000.0
2009-02-26 20:25:00,3.69382,3.6958,3.68661,3.69189,55500000.0
2009-02-26 20:30:00,3.6917,3.69832,3.68805,3.69752,60630000.0
2009-02-26 20:35:00,3.69264,3.69792,3.68796,3.69073,59380000.0
2009-02-26 20:40:00,3.69025,3.69379,3.67266,3.68248,40500000.0
2009-02-26 20:45:00,3.68255,3.68591,3.67585,3.68412,41510000.0
2009-02-26 20:50:00,3.68422,3.68677,3.68004,3.68079,44130000.0
2009-02-26 20:55:00,3.68621,3.68782,3.68021,3.68225,55880000.0
2009-02-26 21:00:00,3.68396,3.687,3.67906,3.68669,40750000.0
2009-02-26 21:05:00,3.68623,3.68717,3.68004,3.68261,44890000.0
2009-02-26 21:10:00,3.68507,3.68521,3.67705,3.6846,50750000.0
2009-02-26 21:15:00,3.67978,3.69314,3.67978,3.68395,45640000.0
2009-02-26 21:20:00,3.68515,3.68751,3.68003,3.68701,47250000.0
2009-02-26 21:25:00,3.68479,3.68934,3.68401,3.68679,48880000.0
2009-02-26 21:30:00,3.68914,3.69093,3.68478,3.69035,44630000.0
2009-02-26 21:35:00,3.68794,3.69107,3.67953,3.68848,52010000.0
2009-02-26 21:40:00,3.69042,3.69541,3.6868,3.69465,47630000.0
2009-02-26 21:45:00,3.69655,3.69778,3.68931,3.69209,45000000.0
2009-02-26 21:50:00,3.69299,3.69396,3.6872,3.69396,45130000.0
2009-02-26 21:55:00,3.69086,3.69427,3.68821,3.68821,50500000.0
2009-02-26 22:00:00,3.69295,3.69515,3.6892,3.69235,36250000.0
2009-02-26 22:05:00,3.69458,3.69577,3.68715,3.69099,41010000.0
2009-02-26 22:10:00,3.68971,3.69553,3.68971,3.69553,39250000.0
2009-02-26 22:15:00,3.69405,3.69792,3.68911,3.69563,43500000.0
2009-02-26 22:20:00,3.69847,3.70327,3.69227,3.70166,47260000.0
2009-02-26 22:25:00,3.70034,3.70888,3.69743,3.70869,36380000.0
2009-02-26 22:30:00,3.71067,3.7174,3.70808,3.71591,39250000.0
2009-02-26 22:35:00,3.71375,3.72029,3.70753,3.7153,50380000.0
2009-02-26 22:40:00,3.71429,3.71467,3.70005,3.70522,49010000.0
2009-02-26 22:45:00,3.70558,3.70777,3.70032,3.70032,44010000.0
2009-02-26 22:50:00,3.70047,3.70482,3.69818,3.70103,52880000.0
2009-02-26 22:55:00,3.7012,3.7052,3.70014,3.70298,49890000.0
2009-02-26 23:00:00,3.70487,3.70487,3.69634,3.69941,38000000.0
2009-02-26 23:05:00,3.7006,3.70512,3.69662,3.70509,38130000.0
2009-02-26 23:10:00,3.70546,3.70649,3.70009,3.70649,43140000.0
2009-02-26 23:15:00,3.70466,3.71114,3.70255,3.71035,53630000.0
2009-02-26 23:20:00,3.7068,3.71102,3.70599,3.71032,41880000.0
2009-02-26 23:25:00,3.70151,3.70777,3.68945,3.69751,43000000.0
2009-02-26 23:30:00,3.69899,3.71118,3.69115,3.6924,43630000.0
2009-02-26 23:35:00,3.7001,3.70532,3.69313,3.70212,47500000.0
2009-02-26 23:40:00,3.6932,3.70417,3.69021,3.69114,60130000.0
2009-02-26 23:45:00,3.70363,3.70415,3.68592,3.6987,51760000.0
2009-02-26 23:50:00,3.70299,3.70299,3.6859,3.70123,36380000.0
2009-02-26 23:55:00,3.70059,3.70219,3.68746,3.68973,41130000.0
2009-02-27 00:00:00,3.69195,3.70398,3.68947,3.70398,40380000.0
2009-02-27 00:05:00,3.70422,3.70422,3.69185,3.70088,44750000.0
2009-02-27 00:10:00,3.69625,3.70407,3.6947,3.70177,37250000.0
2009-02-27 00:15:00,3.69678,3.70388,3.69163,3.69246,35130000.0
2009-02-27 00:20:00,3.69624,3.70507,3.69624,3.70352,34250000.0
2009-02-27 00:25:00,3.70466,3.70658,3.69889,3.70478,45260000.0
2009-02-27 00:30:00,3.70578,3.70738,3.70074,3.706,38750000.0
2009-02-27 00:35:00,3.70116,3.70696,3.69896,3.70577,40250000.0
2009-02-27 00:40:00,3.70137,3.70715,3.70115,3.70621,51000000.0
2009-02-27 00:45:00,3.70464,3.70741,3.70036,3.70036,43880000.0
2009-02-27 00:50:00,3.70259,3.70485,3.69914,3.70399,30000000.0
2009-02-27 00:55:00,3.70308,3.70473,3.7001,3.70232,53390000.0
2009-02-27 01:00:00,3.70223,3.70409,3.69934,3.70394,50500000.0
2009-02-27 01:05:00,3.70236,3.70577,3.70122,3.70577,38380000.0
2009-02-27 01:10:00,3.70295,3.70757,3.70019,3.70443,46130000.0
2009-02-27 01:15:00,3.70585,3.70585,3.6991,3.70474,55000000.0
2009-02-27 01:20:00,3.70171,3.70541,3.6992,3.70231,43250000.0
2009-02-27 01:25:00,3.70321,3.7072,3.69784,3.70626,56000000.0
2009-02-27 01:30:00,3.7068,3.70728,3.69961,3.70278,39750000.0
2009-02-27 01:35:00,3.70511,3.70935,3.70131,3.70935,50010000.0
2009-02-27 01:40:00,3.70864,3.71006,3.70224,3.71003,53500000.0
2009-02-27 01:45:00,3.70838,3.71041,3.70257,3.70931,48750000.0
2009-02-27 01:50:00,3.70847,3.71006,3.70467,3.70741,42000000.0
2009-02-27 01:55:00,3.70487,3.70826,3.70276,3.70589,45500000.0
2009-02-27 02:00:00,3.70788,3.70952,3.70139,3.70549,31880000.0
2009-02-27 02:05:00,3.70664,3.70819,3.70217,3.70329,33380000.0
2009-02-27 02:10:00,3.70737,3.70761,3.70195,3.70646,35510000.0
2009-02-27 02:15:00,3.70573,3.70693,3.70272,3.70565,39750000.0
2009-02-27 02:20:00,3.70792,3.71057,3.7045,3.70926,35750000.0
2009-02-27 02:25:00,3.70642,3.71237,3.70306,3.70831,65250000.0
2009-02-27 02:30:00,3.70968,3.71231,3.70626,3.70933,52510000.0
2009-02-27 02:35:00,3.71147,3.7127,3.7046,3.71203,34000000.0
2009-02-27 02:40:00,3.7119,3.72123,3.71013,3.72118,41630000.0
2009-02-27 02:45:00,3.72071,3.72631,3.71782,3.72203,46380000.0
2009-02-27 02:50:00,3.72193,3.72511,3.7178,3.7178,40630000.0
2009-02-27 02:55:00,3.72236,3.72471,3.71819,3.71924,38510000.0
2009-02-27 03:00:00,3.72304,3.72304,3.71612,3.72016,32130000.0
2009-02-27 03:05:00,3.71553,3.72107,3.71447,3.71967,43630000.0
2009-02-27 03:10:00,3.71739,3.71967,3.71469,3.71534,36880000.0
2009-02-27 03:15:00,3.71946,3.72071,3.71414,3.71994,41000000.0
2009-02-27 03:20:00,3.71995,3.7216,3.71662,3.72002,40380000.0
2009-02-27 03:25:00,3.7201,3.72178,3.71362,3.71667,47380000.0
2009-02-27 03:30:00,3.71444,3.71936,3.71072,3.71353,49010000.0
2009-02-27 03:35:00,3.71369,3.71981,3.712,3.71571,43630000.0
2009-02-27 03:40:00,3.71786,3.71886,3.71377,3.71841,43140000.0
2009-02-27 03:45:00,3.71708,3.71961,3.71334,3.71767,49380000.0
2009-02-27 03:50:00,3.71877,3.72074,3.71552,3.72053,46880000.0
2009-02-27 03:55:00,3.71845,3.72087,3.71436,3.7175,39750000.0
2009-02-27 04:00:00,3.71933,3.72257,3.71604,3.71931,37880000.0
2009-02-27 04:05:00,3.72003,3.72128,3.71537,3.71889,37250000.0
2009-02-27 04:10:00,3.7177,3.71952,3.71358,3.71798,34130000.0
2009-02-27 04:15:00,3.71747,3.71969,3.7131,3.7172,40500000.0
2009-02-27 04:20:00,3.71725,3.71911,3.71447,3.71774,47380000.0
2009-02-27 04:25:00,3.71922,3.72011,3.71174,3.71174,36750000.0
2009-02-27 04:30:00,3.71931,3.72007,3.71285,3.7164,37500000.0
2009-02-27 04:35:00,3.71797,3.71904,3.71163,3.71647,39000000.0
2009-02-27 04:40:00,3.71889,3.71889,3.71266,3.71758,39250000.0
2009-02-27 04:45:00,3.71558,3.7182,3.71272,3.71502,42750000.0
2009-02-27 04:50:00,3.71721,3.71731,3.71129,3.71506,46630000.0
2009-02-27 04:55:00,3.7135,3.71646,3.71078,3.71235,40260000.0
2009-02-27 05:00:00,3.71687,3.71814,3.71325,3.71426,47260000.0
2009-02-27 05:05:00,3.71261,3.71814,3.71184,3.71805,46760000.0
2009-02-27 05:10:00,3.71737,3.71843,3.71283,3.71733,47000000.0
2009-02-27 05:15:00,3.71843,3.72026,3.71265,3.7194,52380000.0
2009-02-27 05:20:00,3.71844,3.72022,3.71361,3.71905,48750000.0
2009-02-27 05:25:00,3.72029,3.72029,3.71464,3.71817,43250000.0
2009-02-27 05:30:00,3.71683,3.72363,3.71683,3.7215,50500000.0
2009-02-27 05:35:00,3.72049,3.72232,3.71467,3.72107,36380000.0
2009-02-27 05:40:00,3.71887,3.7232,3.7164,3.71965,42890000.0
2009-02-27 05:45:00,3.72191,3.72315,3.71404,3.71404,66630000.0
2009-02-27 05:50:00,3.71638,3.72042,3.71437,3.71648,49130000.0
2009-02-27 05:55:00,3.71683,3.71967,3.71224,3.71967,62000000.0
2009-02-27 06:00:00,3.71511,3.72037,3.71329,3.71728,51760000.0
2009-02-27 06:05:00,3.71753,3.71948,3.71284,3.71769,40880000.0
2009-02-27 06:10:00,3.7157,3.72062,3.71437,3.71841,45880000.0
2009-02-27 06:15:00,3.71998,3.72057,3.71357,3.71785,36630000.0
2009-02-27 06:20:00,3.71516,3.71846,3.70969,3.70969,43130000.0
2009-02-27 06:25:00,3.71632,3.71661,3.71051,3.71519,40630000.0
2009-02-27 06:30:00,3.71528,3.71564,3.70942,3.71274,43630000.0
2009-02-27 06:35:00,3.71265,3.71434,3.70869,3.71396,38250000.0
2009-02-27 06:40:00,3.7142,3.71709,3.70934,3.71419,47500000.0
2009-02-27 06:45:00,3.71244,3.71744,3.71058,3.71357,51630000.0
2009-02-27 06:50:00,3.71351,3.71628,3.71101,3.71441,45880000.0
2009-02-27 06:55:00,3.71419,3.7155,3.7086,3.71304,48010000.0
2009-02-27 07:00:00,3.71335,3.71552,3.70811,3.71047,55750000.0
2009-02-27 07:05:00,3.71234,3.71398,3.70716,3.71099,55500000.0
2009-02-27 07:10:00,3.71049,3.71191,3.70625,3.71191,36000000.0
2009-02-27 07:15:00,3.71129,3.71506,3.70815,3.71161,62000000.0
2009-02-27 07:20:00,3.70971,3.71372,3.70956,3.71328,46000000.0
2009-02-27 07:25:00,3.71093,3.71439,3.70811,3.71105,44130000.0
2009-02-27 07:30:00,3.71158,3.71278,3.70708,3.71134,49000000.0
2009-02-27 07:35:00,3.70747,3.71483,3.70647,3.70964,51000000.0
2009-02-27 07:40:00,3.71255,3.71471,3.70727,3.71401,39890000.0
2009-02-27 07:45:00,3.71443,3.71829,3.70848,3.71614,43260000.0
2009-02-27 07:50:00,3.71764,3.71792,3.71039,3.71415,54750000.0
2009-02-27 07:55:00,3.71587,3.7163,3.70738,3.71273,43380000.0
2009-02-27 08:00:00,3.71333,3.71333,3.70638,3.70871,47500000.0
2009-02-27 08:05:00,3.71038,3.71451,3.70529,3.7125,48750000.0
2009-02-27 08:10:00,3.7093,3.71591,3.7093,3.71249,41380000.0
2009-02-27 08:15:00,3.71227,3.71594,3.70975,3.71594,40250000.0
2009-02-27 08:20:00,3.71376,3.71735,3.71302,3.71478,41130000.0
2009-02-27 08:25:00,3.71568,3.71618,3.71012,3.71209,46380000.0
2009-02-27 08:30:00,3.71395,3.71564,3.70632,3.71426,40630000.0
2009-02-27 08:35:00,3.71387,3.71457,3.6925,3.70031,43750000.0
2009-02-27 08:40:00,3.69635,3.70344,3.69484,3.69785,59630000.0
2009-02-27 08:45:00,3.69726,3.70086,3.69127,3.69895,44750000.0
2009-02-27 08:50:00,3.69662,3.70707,3.69356,3.6988,48250000.0
2009-02-27 08:55:00,3.69785,3.70119,3.69463,3.70119,48140000.0
2009-02-27 09:00:00,3.7029,3.70395,3.69697,3.70016,50500000.0
2009-02-27 09:05:00,3.70248,3.71349,3.70248,3.71143,49130000.0
2009-02-27 09:10:00,3.71293,3.7139,3.69913,3.70454,42750000.0
2009-02-27 09:15:00,3.70738,3.70851,3.69774,3.7006,50630000.0
2009-02-27 09:20:00,3.70007,3.70113,3.69494,3.6994,45000000.0
2009-02-27 09:25:00,3.6952,3.70361,3.69503,3.69761,58130000.0
2009-02-27 09:30:00,3.70004,3.70066,3.68392,3.69265,34260000.0
2009-02-27 09:35:00,3.6943,3.69598,3.68322,3.68324,49000000.0
2009-02-27 09:40:00,3.68293,3.68293,3.67098,3.6813,59140000.0
2009-02-27 09:45:00,3.68301,3.68388,3.67672,3.67908,46380000.0
2009-02-27 09:50:00,3.678,3.68142,3.65687,3.66267,40260000.0
2009-02-27 09:55:00,3.66345,3.67525,3.66307,3.67382,50500000.0
2009-02-27 10:00:00,3.67136,3.68445,3.66928,3.6833,33630000.0
2009-02-27 10:05:00,3.68714,3.69759,3.68069,3.69389,40380000.0
2009-02-27 10:10:00,3.69522,3.70605,3.69041,3.70493,51760000.0
2009-02-27 10:15:00,3.7012,3.71029,3.69794,3.70655,40880000.0
2009-02-27 10:20:00,3.70582,3.7068,3.69871,3.69928,40130000.0
2009-02-27 10:25:00,3.70091,3.70463,3.69815,3.69918,42250000.0
2009-02-27 10:30:00,3.69961,3.69961,3.69245,3.69266,41500000.0
2009-02-27 10:35:00,3.69578,3.7024,3.69338,3.70117,49000000.0
2009-02-27 10:40:00,3.69744,3.7003,3.69601,3.69875,62640000.0
2009-02-27 10:45:00,3.69477,3.69914,3.6902,3.6902,37500000.0
2009-02-27 10:50:00,3.69693,3.69751,3.69059,3.69601,50250000.0
2009-02-27 10:55:00,3.69444,3.69595,3.68683,3.69517,38500000.0
2009-02-27 11:00:00,3.69295,3.699,3.69121,3.69631,42750000.0
2009-02-27 11:05:00,3.69244,3.70074,3.69002,3.69308,36630000.0
2009-02-27 11:10:00,3.69275,3.69578,3.68907,3.6949,43380000.0
2009-02-27 11:15:00,3.69331,3.69729,3.69016,3.69729,38500000.0
2009-02-27 11:20:00,3.69571,3.69886,3.6904,3.69547,47010000.0
2009-02-27 11:25:00,3.69129,3.69449,3.68808,3.69128,52000000.0
2009-02-27 11:30:00,3.69341,3.69577,3.68907,3.69291,58130000.0
2009-02-27 11:35:00,3.69213,3.69341,3.68121,3.68797,41250000.0
2009-02-27 11:40:00,3.68477,3.68983,3.68236,3.68431,46880000.0
2009-02-27 11:45:00,3.68327,3.68606,3.66298,3.66298,50000000.0
2009-02-27 11:50:00,3.67055,3.67185,3.66201,3.67064,43380000.0
2009-02-27 11:55:00,3.67045,3.67264,3.66519,3.67086,40250000.0
2009-02-27 12:00:00,3.67011,3.67936,3.66354,3.67155,47130000.0
2009-02-27 12:05:00,3.67044,3.67044,3.65996,3.6641,49500000.0
2009-02-27 12:10:00,3.66574,3.67019,3.65902,3.67004,56260000.0
2009-02-27 12:15:00,3.66825,3.67159,3.65903,3.66457,40380000.0
2009-02-27 12:20:00,3.66143,3.66651,3.6586,3.66406,48750000.0
2009-02-27 12:25:00,3.66431,3.66431,3.65688,3.66096,49500000.0
2009-02-27 12:30:00,3.66221,3.66432,3.65692,3.66357,43260000.0
2009-02-27 12:35:00,3.66339,3.6676,3.65887,3.66656,48750000.0
2009-02-27 12:40:00,3.66174,3.66541,3.65926,3.66324,51000000.0
2009-02-27 12:45:00,3.66118,3.68578,3.6576,3.66868,45750000.0
2009-02-27 12:50:00,3.66752,3.68701,3.66126,3.66783,43880000.0
2009-02-27 12:55:00,3.66509,3.66761,3.66079,3.66675,55760000.0
2009-02-27 13:00:00,3.66746,3.66914,3.66391,3.66803,49130000.0
2009-02-27 13:05:00,3.66829,3.67365,3.66297,3.67065,45380000.0
2009-02-27 13:10:00,3.67173,3.67216,3.66745,3.6718,45000000.0
2009-02-27 13:15:00,3.66997,3.67151,3.6608,3.66768,46140000.0
2009-02-27 13:20:00,3.66521,3.66764,3.6625,3.6647,49000000.0
2009-02-27 13:25:00,3.66525,3.67095,3.66213,3.67055,49630000.0
2009-02-27 13:30:00,3.67037,3.67316,3.66613,3.67161,47130000.0
2009-02-27 13:35:00,3.67204,3.68569,3.66727,3.68272,43500000.0
2009-02-27 13:40:00,3.67564,3.68783,3.67507,3.68748,36250000.0
2009-02-27 13:45:00,3.68075,3.68992,3.68014,3.68944,44000000.0
2009-02-27 13:50:00,3.68926,3.69342,3.68516,3.68986,41390000.0
2009-02-27 13:55:00,3.69048,3.69475,3.68706,3.69374,45260000.0
2009-02-27 14:00:00,3.68863,3.69521,3.68859,3.69507,47380000.0
2009-02-27 14:05:00,3.69239,3.71263,3.69239,3.70085,39000000.0
2009-02-27 14:10:00,3.7136,3.72323,3.69679,3.72047,43000000.0
2009-02-27 14:15:00,3.72246,3.72606,3.71187,3.71646,52380000.0
2009-02-27 14:20:00,3.71642,3.71642,3.70641,3.71208,47890000.0
2009-02-27 14:25:00,3.71098,3.71771,3.70801,3.71076,44000000.0
2009-02-27 14:30:00,3.71222,3.71594,3.70676,3.71324,50380000.0
2009-02-27 14:35:00,3.713,3.71482,3.69744,3.70368,50760000.0
2009-02-27 14:40:00,3.70776,3.70956,3.70064,3.70803,44000000.0
2009-02-27 14:45:00,3.70708,3.71072,3.70312,3.70889,45000000.0
2009-02-27 14:50:00,3.70768,3.71321,3.70107,3.71096,42000000.0
2009-02-27 14:55:00,3.71412,3.72159,3.71241,3.71827,46750000.0
2009-02-27 15:00:00,3.716,3.72142,3.71179,3.71897,51140000.0
2009-02-27 15:05:00,3.71989,3.72187,3.71047,3.71954,50250000.0
2009-02-27 15:10:00,3.72135,3.72267,3.7115,3.71667,40880000.0
2009-02-27 15:15:00,3.71471,3.72043,3.70977,3.71383,44640000.0
2009-02-27 15:20:00,3.71793,3.73097,3.71654,3.72892,41380000.0
2009-02-27 15:25:00,3.72982,3.73723,3.72488,3.73477,38250000.0
2009-02-27 15:30:00,3.73067,3.74644,3.72419,3.73102,43380000.0
2009-02-27 15:35:00,3.72931,3.73589,3.72005,3.72496,48880000.0
2009-02-27 15:40:00,3.72662,3.72757,3.7168,3.72171,49250000.0
2009-02-27 15:45:00,3.72269,3.72293,3.71459,3.72189,38630000.0
2009-02-27 15:50:00,3.71954,3.72227,3.71491,3.7182,39010000.0
2009-02-27 15:55:00,3.72026,3.72386,3.71407,3.72007,42750000.0
2009-02-27 16:00:00,3.71955,3.72195,3.71016,3.71388,46510000.0
2009-02-27 16:05:00,3.71529,3.71589,3.70745,3.71551,39380000.0
2009-02-27 16:10:00,3.7143,3.71796,3.70922,3.71784,47000000.0
2009-02-27 16:15:00,3.71644,3.72193,3.71285,3.71972,45000000.0
2009-02-27 16:20:00,3.72085,3.72347,3.71622,3.71704,42630000.0
2009-02-27 16:25:00,3.71866,3.71925,3.71149,3.71832,51640000.0
2009-02-27 16:30:00,3.71899,3.73184,3.71412,3.72366,44130000.0
2009-02-27 16:35:00,3.72366,3.72366,3.71207,3.71698,48630000.0
2009-02-27 16:40:00,3.71833,3.72389,3.71645,3.72165,47500000.0
2009-02-27 16:45:00,3.72062,3.72257,3.71676,3.72152,54380000.0
2009-02-27 16:50:00,3.71939,3.72013,3.70694,3.71132,44880000.0
2009-02-27 16:55:00,3.70881,3.70924,3.69863,3.70881,50250000.0
2009-02-27 17:00:00,3.71003,3.71082,3.69152,3.70347,43260000.0
2009-02-27 17:05:00,3.70242,3.70863,3.70116,3.70709,38500000.0
2009-02-27 17:10:00,3.70763,3.70908,3.69158,3.70532,50130000.0
2009-02-27 17:15:00,3.70523,3.70523,3.68943,3.69811,42250000.0
2009-02-27 17:20:00,3.6962,3.69849,3.68227,3.68588,49380000.0
2009-02-27 17:25:00,3.68377,3.68573,3.67625,3.67801,54130000.0
2009-02-27 17:30:00,3.67878,3.68192,3.67345,3.67609,41880000.0
2009-02-27 17:35:00,3.67481,3.68126,3.66944,3.67449,44130000.0
2009-02-27 17:40:00,3.67444,3.67444,3.66624,3.6671,42880000.0
2009-02-27 17:45:00,3.66887,3.67486,3.66473,3.66934,36750000.0
2009-02-27 17:50:00,3.66786,3.6719,3.663,3.66608,46500000.0
2009-02-27 17:55:00,3.66608,3.67418,3.66424,3.67418,59500000.0
2009-02-27 18:00:00,3.67406,3.67607,3.66492,3.67086,58380000.0
2009-02-27 18:05:00,3.67278,3.67278,3.65742,3.66117,38380000.0
2009-02-27 18:10:00,3.66164,3.67252,3.66032,3.67216,35250000.0
2009-02-27 18:15:00,3.67322,3.67758,3.66612,3.6754,50510000.0
2009-02-27 18:20:00,3.67932,3.69095,3.67714,3.69045,47630000.0
2009-02-27 18:25:00,3.69049,3.69492,3.68697,3.69216,42250000.0
2009-02-27 18:30:00,3.69234,3.69234,3.68275,3.68945,57260000.0
2009-02-27 18:35:00,3.68959,3.69299,3.68328,3.68761,52750000.0
2009-02-27 18:40:00,3.68654,3.69144,3.66893,3.67247,51130000.0
2009-02-27 18:45:00,3.67047,3.67405,3.66441,3.66843,39000000.0
2009-02-27 18:50:00,3.6701,3.67622,3.6671,3.6671,51260000.0
2009-02-27 18:55:00,3.67291,3.68747,3.67291,3.68738,48380000.0
2009-02-27 19:00:00,3.68608,3.68801,3.66997,3.67521,49000000.0
2009-02-27 19:05:00,3.67593,3.67954,3.672,3.67327,40630000.0
2009-02-27 19:10:00,3.67334,3.67614,3.6687,3.67284,59010000.0
2009-02-27 19:15:00,3.67147,3.67339,3.66701,3.67018,40880000.0
2009-02-27 19:20:00,3.67218,3.67471,3.6648,3.66729,43130000.0
2009-02-27 19:25:00,3.66224,3.66926,3.66224,3.66776,41380000.0
2009-02-27 19:30:00,3.66955,3.67033,3.66181,3.66468,48000000.0
2009-02-27 19:35:00,3.6691,3.6693,3.65962,3.66659,47640000.0
2009-02-27 19:40:00,3.66718,3.6701,3.6618,3.66741,44750000.0
2009-02-27 19:45:00,3.66476,3.6684,3.66014,3.66014,45510000.0
2009-02-27 19:50:00,3.66408,3.66578,3.65925,3.66169,44000000.0
2009-02-27 19:55:00,3.6617,3.66464,3.65195,3.6578,51260000.0
2009-02-27 20:00:00,3.65575,3.6608,3.65431,3.6599,48380000.0
2009-02-27 20:05:00,3.66152,3.66152,3.64917,3.65314,40750000.0
2009-02-27 20:10:00,3.65081,3.65354,3.64321,3.64953,46000000.0
2009-02-27 20:15:00,3.65369,3.66584,3.64924,3.66324,66260000.0
2009-02-27 20:20:00,3.66205,3.66266,3.65443,3.65682,48880000.0
2009-02-27 20:25:00,3.65592,3.65795,3.65119,3.65588,53260000.0
2009-02-27 20:30:00,3.65633,3.65684,3.6482,3.65449,66250000.0
2009-02-27 20:35:00,3.65113,3.66061,3.65113,3.6559,45000000.0
2009-02-27 20:40:00,3.65673,3.66138,3.65529,3.66073,43760000.0
2009-02-27 20:45:00,3.66131,3.66382,3.65648,3.65899,45380000.0
2009-02-27 20:50:00,3.65856,3.66247,3.65581,3.65789,43630000.0
2009-02-27 20:55:00,3.66106,3.66227,3.65381,3.6571,43250000.0
2009-02-27 21:00:00,3.65819,3.65893,3.64654,3.65232,46630000.0
2009-02-27 21:05:00,3.65291,3.65523,3.64563,3.64918,45130000.0
2009-02-27 21:10:00,3.65251,3.65355,3.64412,3.6527,50500000.0
2009-02-27 21:15:00,3.64721,3.65328,3.64721,3.6508,45640000.0
2009-02-27 21:20:00,3.6514,3.6522,3.64733,3.65032,47380000.0
2009-02-27 21:25:00,3.64902,3.65544,3.64898,3.65437,49010000.0
2009-02-27 21:30:00,3.65542,3.65633,3.65099,3.65615,45000000.0
2009-02-27 21:35:00,3.65432,3.658,3.65111,3.65522,50380000.0
2009-02-27 21:40:00,3.65574,3.65799,3.6513,3.65538,45880000.0
2009-02-27 21:45:00,3.65701,3.6584,3.65323,3.65784,43010000.0
2009-02-27 21:50:00,3.65794,3.65832,3.65145,3.65576,44130000.0
2009-02-27 21:55:00,3.65314,3.65775,3.65191,3.65193,44500000.0
2009-02-27 22:00:00,3.65631,3.66041,3.65302,3.65917,39250000.0
2009-02-27 22:05:00,3.6581,3.65981,3.65019,3.65762,47630000.0
2009-02-27 22:10:00,3.65669,3.66088,3.64903,3.65453,44010000.0
2009-02-27 22:15:00,3.65483,3.657,3.64953,3.65645,34130000.0
2009-02-27 22:20:00,3.65516,3.65745,3.65013,3.65534,45880000.0
2009-02-27 22:25:00,3.65659,3.65716,3.65136,3.65479,39130000.0
2009-02-27 22:30:00,3.65676,3.65686,3.65113,3.65375,44880000.0
2009-02-27 22:35:00,3.6522,3.65763,3.65193,3.65594,51000000.0
2009-02-27 22:40:00,3.656,3.65695,3.65105,3.65525,40380000.0
2009-02-27 22:45:00,3.65669,3.65734,3.64633,3.64702,41000000.0
2009-02-27 22:50:00,3.64341,3.65211,3.64292,3.64886,51760000.0
2009-02-27 22:55:00,3.64873,3.65318,3.64838,3.65054,51890000.0
2009-02-27 23:00:00,3.65107,3.653,3.64595,3.65214,43500000.0
2009-02-27 23:05:00,3.65192,3.65272,3.64682,3.64997,38760000.0
2009-02-27 23:10:00,3.65086,3.65235,3.64508,3.6505,35250000.0
2009-02-27 23:15:00,3.65083,3.65255,3.64594,3.6515,37130000.0
2009-02-27 23:20:00,3.64758,3.65273,3.6466,3.65273,30260000.0
2009-02-27 23:25:00,3.6491,3.66388,3.6487,3.6613,36630000.0
2009-02-27 23:30:00,3.66248,3.6637,3.65633,3.66039,49130000.0
2009-02-27 23:35:00,3.65942,3.66196,3.65516,3.65868,40750000.0
2009-02-27 23:40:00,3.65761,3.65871,3.65442,3.65861,17500000.0
2009-02-27 23:45:00,3.65844,3.65887,3.65377,3.65377,38000000.0
2009-02-27 23:50:00,3.65838,3.66045,3.65531,3.65897,47500000.0
2009-02-27 23:55:00,3.65811,3.66099,3.6552,3.65932,38000000.0
2009-03-02 00:30:00,3.65971,3.69836,3.65971,3.69836,6000000.0
2009-03-02 00:35:00,3.69557,3.70583,3.69208,3.70436,54500000.0
2009-03-02 00:40:00,3.70186,3.70752,3.69966,3.70408,47380000.0
2009-03-02 00:45:00,3.70365,3.70703,3.69874,3.69886,42640000.0
2009-03-02 00:50:00,3.70355,3.70497,3.69946,3.70497,44510000.0
2009-03-02 00:55:00,3.70427,3.7063,3.70192,3.70593,44500000.0
2009-03-02 01:00:00,3.70677,3.70741,3.70244,3.7067,44130000.0
2009-03-02 01:05:00,3.7047,3.70776,3.70316,3.70746,33880000.0
2009-03-02 01:10:00,3.70762,3.70871,3.70185,3.70634,46380000.0
2009-03-02 01:15:00,3.70806,3.70861,3.70329,3.70759,53630000.0
2009-03-02 01:20:00,3.70744,3.70929,3.70317,3.70457,42500000.0
2009-03-02 01:25:00,3.70805,3.71589,3.70239,3.71589,62640000.0
2009-03-02 01:30:00,3.71637,3.73267,3.71251,3.7318,41250000.0
2009-03-02 01:35:00,3.73401,3.73401,3.71782,3.7295,50510000.0
2009-03-02 01:40:00,3.72927,3.73553,3.72813,3.73318,62130000.0
2009-03-02 01:45:00,3.73281,3.73312,3.72632,3.73101,51500000.0
2009-03-02 01:50:00,3.72871,3.7334,3.72088,3.7212,45750000.0
2009-03-02 01:55:00,3.71771,3.72188,3.71397,3.72134,44500000.0
2009-03-02 02:00:00,3.71984,3.72142,3.7158,3.7158,45260000.0
2009-03-02 02:05:00,3.72049,3.73224,3.71573,3.73025,43500000.0
2009-03-02 02:10:00,3.73245,3.73594,3.72843,3.73486,50880000.0
2009-03-02 02:15:00,3.7344,3.73656,3.72605,3.73406,56130000.0
2009-03-02 02:20:00,3.73434,3.73872,3.72923,3.73718,45880000.0
2009-03-02 02:25:00,3.73484,3.73813,3.72226,3.72669,42630000.0
2009-03-02 02:30:00,3.72891,3.73036,3.72421,3.7281,54380000.0
2009-03-02 02:35:00,3.72533,3.72942,3.72297,3.72519,43010000.0
2009-03-02 02:40:00,3.72592,3.72863,3.71941,3.7282,61880000.0
2009-03-02 02:45:00,3.72918,3.72922,3.71764,3.72375,51130000.0
2009-03-02 02:50:00,3.72477,3.72596,3.71984,3.72411,38500000.0
2009-03-02 02:55:00,3.72574,3.73909,3.72374,3.73894,54500000.0
2009-03-02 03:00:00,3.73863,3.73866,3.73428,3.73696,60250000.0
2009-03-02 03:05:00,3.73871,3.73968,3.73166,3.73684,54500000.0
2009-03-02 03:10:00,3.73349,3.73734,3.72989,3.73621,47250000.0
2009-03-02 03:15:00,3.73724,3.73724,3.72999,3.73261,48630000.0
2009-03-02 03:20:00,3.73623,3.73623,3.72839,3.73135,47250000.0
2009-03-02 03:25:00,3.7339,3.73689,3.73093,3.73684,37630000.0
2009-03-02 03:30:00,3.73861,3.73926,3.73347,3.73612,47380000.0
2009-03-02 03:35:00,3.73881,3.73881,3.73315,3.73495,43000000.0
2009-03-02 03:40:00,3.72941,3.73576,3.72941,3.73449,41380000.0
2009-03-02 03:45:00,3.73551,3.73551,3.72724,3.73227,37250000.0
2009-03-02 03:50:00,3.72978,3.7358,3.72861,3.7358,38250000.0
2009-03-02 03:55:00,3.73391,3.73475,3.7239,3.72908,46000000.0
2009-03-02 04:00:00,3.72872,3.73054,3.72005,3.72863,39750000.0
2009-03-02 04:05:00,3.73081,3.73081,3.72151,3.73037,44000000.0
2009-03-02 04:10:00,3.72757,3.73059,3.71433,3.72075,49500000.0
2009-03-02 04:15:00,3.72196,3.72224,3.71568,3.71947,55260000.0
2009-03-02 04:20:00,3.7209,3.72179,3.71637,3.71802,40630000.0
2009-03-02 04:25:00,3.72061,3.72244,3.71613,3.72026,43000000.0
2009-03-02 04:30:00,3.71715,3.72155,3.71472,3.71684,41500000.0
2009-03-02 04:35:00,3.72182,3.72208,3.7149,3.71789,27880000.0
2009-03-02 04:40:00,3.72101,3.72821,3.71361,3.72814,48630000.0
2009-03-02 04:45:00,3.72768,3.73045,3.72389,3.72877,42510000.0
2009-03-02 04:50:00,3.72892,3.73175,3.72609,3.73061,43500000.0
2009-03-02 04:55:00,3.73061,3.73854,3.72728,3.73854,37500000.0
2009-03-02 05:00:00,3.73934,3.74115,3.73607,3.73871,53260000.0
2009-03-02 05:05:00,3.74124,3.74334,3.73562,3.74268,52880000.0
2009-03-02 05:10:00,3.74352,3.74389,3.73947,3.74294,38640000.0
2009-03-02 05:15:00,3.74235,3.7435,3.7363,3.74165,38010000.0
2009-03-02 05:20:00,3.74255,3.74384,3.73859,3.73942,43630000.0
2009-03-02 05:25:00,3.74226,3.74226,3.73477,3.73943,42380000.0
2009-03-02 05:30:00,3.73999,3.74126,3.73525,3.73847,40250000.0
2009-03-02 05:35:00,3.73996,3.74405,3.73689,3.74317,47250000.0
2009-03-02 05:40:00,3.74235,3.74453,3.73672,3.74045,43000000.0
2009-03-02 05:45:00,3.74321,3.74363,3.73693,3.73973,44000000.0
2009-03-02 05:50:00,3.74082,3.74233,3.73433,3.74199,53760000.0
2009-03-02 05:55:00,3.74156,3.74414,3.73877,3.74366,38500000.0
2009-03-02 06:00:00,3.73746,3.74699,3.73746,3.74325,49880000.0
2009-03-02 06:05:00,3.74674,3.74826,3.74082,3.74826,53260000.0
2009-03-02 06:10:00,3.7482,3.74886,3.74433,3.74877,39630000.0
2009-03-02 06:15:00,3.74872,3.75114,3.7448,3.75114,50130000.0
2009-03-02 06:20:00,3.74904,3.74996,3.74266,3.7462,59750000.0
2009-03-02 06:25:00,3.74685,3.749,3.74082,3.74394,41500000.0
2009-03-02 06:30:00,3.74654,3.7479,3.73964,3.74061,43750000.0
2009-03-02 06:35:00,3.74411,3.74759,3.74111,3.7471,49880000.0
2009-03-02 06:40:00,3.7461,3.74753,3.74001,3.74208,51130000.0
2009-03-02 06:45:00,3.74617,3.74617,3.73812,3.74503,48000000.0
2009-03-02 06:50:00,3.74296,3.74672,3.73952,3.74672,48250000.0
2009-03-02 06:55:00,3.74517,3.7481,3.74115,3.74751,45510000.0
2009-03-02 07:00:00,3.74702,3.74766,3.74272,3.74521,31630000.0
2009-03-02 07:05:00,3.74481,3.74875,3.74182,3.74458,45880000.0
2009-03-02 07:10:00,3.74583,3.74725,3.74122,3.74518,42760000.0
2009-03-02 07:15:00,3.74438,3.74466,3.73893,3.74187,42130000.0
2009-03-02 07:20:00,3.74277,3.74717,3.74066,3.74148,47130000.0
2009-03-02 07:25:00,3.74773,3.74829,3.74143,3.74829,64880000.0
2009-03-02 07:30:00,3.74626,3.7494,3.74401,3.74717,52250000.0
2009-03-02 07:35:00,3.74698,3.74922,3.743,3.74486,50750000.0
2009-03-02 07:40:00,3.74647,3.74654,3.74181,3.74409,46770000.0
2009-03-02 07:45:00,3.74304,3.74763,3.74085,3.74262,42260000.0
2009-03-02 07:50:00,3.74653,3.74653,3.73622,3.7448,46510000.0
2009-03-02 07:55:00,3.74509,3.74612,3.74161,3.74286,52260000.0
2009-03-02 08:00:00,3.74439,3.74606,3.72725,3.73571,48750000.0
2009-03-02 08:05:00,3.73559,3.73765,3.73068,3.73573,43250000.0
2009-03-02 08:10:00,3.73169,3.73962,3.73169,3.73763,45880000.0
2009-03-02 08:15:00,3.73885,3.74066,3.73392,3.73957,45500000.0
2009-03-02 08:20:00,3.73991,3.74066,3.73375,3.73707,53380000.0
2009-03-02 08:25:00,3.73689,3.74505,3.73346,3.73921,46750000.0
2009-03-02 08:30:00,3.73811,3.74006,3.73458,3.73458,49630000.0
2009-03-02 08:35:00,3.73918,3.74311,3.73507,3.74049,44250000.0
2009-03-02 08:40:00,3.73939,3.74464,3.73736,3.74044,45510000.0
2009-03-02 08:45:00,3.74338,3.74405,3.73622,3.74197,48510000.0
2009-03-02 08:50:00,3.74173,3.74204,3.73127,3.73343,41630000.0
2009-03-02 08:55:00,3.73308,3.73783,3.73168,3.73324,50380000.0
2009-03-02 09:00:00,3.73378,3.7363,3.73033,3.73359,54000000.0
2009-03-02 09:05:00,3.73074,3.73348,3.72736,3.72745,43510000.0
2009-03-02 09:10:00,3.72778,3.74043,3.7249,3.73815,40010000.0
2009-03-02 09:15:00,3.74231,3.74719,3.73506,3.74565,47250000.0
2009-03-02 09:20:00,3.74625,3.75759,3.74374,3.75694,60630000.0
2009-03-02 09:25:00,3.75897,3.75897,3.75083,3.75687,57380000.0
2009-03-02 09:30:00,3.75697,3.7701,3.75432,3.76971,41130000.0
2009-03-02 09:35:00,3.77029,3.77541,3.76621,3.77147,48630000.0
2009-03-02 09:40:00,3.77126,3.77244,3.75958,3.7714,44380000.0
2009-03-02 09:45:00,3.77158,3.77259,3.76457,3.77234,37750000.0
2009-03-02 09:50:00,3.77219,3.77335,3.76824,3.77027,43880000.0
2009-03-02 09:55:00,3.76871,3.77045,3.75987,3.76865,56260000.0
2009-03-02 10:00:00,3.7685,3.76922,3.76026,3.76256,51390000.0
2009-03-02 10:05:00,3.76284,3.78007,3.75661,3.76828,53250000.0
2009-03-02 10:10:00,3.76981,3.77762,3.76131,3.77718,47260000.0
2009-03-02 10:15:00,3.77379,3.77925,3.77059,3.77925,37010000.0
2009-03-02 10:20:00,3.77865,3.79645,3.77411,3.79492,42510000.0
2009-03-02 10:25:00,3.79765,3.8027,3.78967,3.79168,45260000.0
2009-03-02 10:30:00,3.78973,3.79668,3.78461,3.79354,48750000.0
2009-03-02 10:35:00,3.79352,3.79629,3.78911,3.79431,56880000.0
2009-03-02 10:40:00,3.79545,3.79545,3.77531,3.77926,45250000.0
2009-03-02 10:45:00,3.77974,3.78169,3.77414,3.77894,44760000.0
2009-03-02 10:50:00,3.77707,3.77933,3.77045,3.77217,41260000.0
2009-03-02 10:55:00,3.77217,3.77686,3.76665,3.77438,45640000.0
2009-03-02 11:00:00,3.77315,3.77315,3.74861,3.753,46750000.0
2009-03-02 11:05:00,3.75459,3.75756,3.74723,3.75071,42250000.0
2009-03-02 11:10:00,3.75245,3.75545,3.74983,3.75293,47010000.0
2009-03-02 11:15:00,3.75773,3.76538,3.75489,3.76107,39500000.0
2009-03-02 11:20:00,3.7594,3.76985,3.75886,3.7697,48880000.0
2009-03-02 11:25:00,3.7714,3.7714,3.76238,3.76575,49500000.0
2009-03-02 11:30:00,3.76422,3.76526,3.75806,3.76097,41760000.0
2009-03-02 11:35:00,3.75794,3.76165,3.75533,3.75702,37380000.0
2009-03-02 11:40:00,3.76116,3.77582,3.75821,3.77224,42390000.0
2009-03-02 11:45:00,3.7685,3.77174,3.75827,3.76387,43630000.0
2009-03-02 11:50:00,3.7646,3.77373,3.7584,3.76588,46000000.0
2009-03-02 11:55:00,3.7623,3.76306,3.75509,3.7597,44500000.0
2009-03-02 12:00:00,3.76076,3.76076,3.74914,3.75406,39260000.0
2009-03-02 12:05:00,3.75321,3.75917,3.75171,3.75797,42500000.0
2009-03-02 12:10:00,3.75505,3.76133,3.75341,3.75916,38500000.0
2009-03-02 12:15:00,3.75771,3.76119,3.75294,3.7604,49130000.0
2009-03-02 12:20:00,3.75876,3.77481,3.75682,3.7671,50020000.0
2009-03-02 12:25:00,3.76787,3.76921,3.75424,3.75482,45760000.0
2009-03-02 12:30:00,3.75695,3.76235,3.75447,3.7615,43000000.0
2009-03-02 12:35:00,3.76157,3.76523,3.75927,3.76508,45000000.0
2009-03-02 12:40:00,3.76104,3.76637,3.75899,3.76328,44000000.0
2009-03-02 12:45:00,3.76443,3.76973,3.76189,3.76951,40010000.0
2009-03-02 12:50:00,3.76888,3.77838,3.76747,3.77233,48880000.0
2009-03-02 12:55:00,3.76983,3.7731,3.76584,3.76889,50380000.0
2009-03-02 13:00:00,3.76992,3.78012,3.76552,3.77962,53130000.0
2009-03-02 13:05:00,3.77608,3.78253,3.77269,3.78126,38750000.0
2009-03-02 13:10:00,3.77945,3.78155,3.77439,3.7813,47630000.0
2009-03-02 13:15:00,3.77941,3.78142,3.76897,3.76897,43630000.0
2009-03-02 13:20:00,3.76579,3.77045,3.75894,3.76249,54500000.0
2009-03-02 13:25:00,3.76287,3.76296,3.75789,3.75845,42500000.0
2009-03-02 13:30:00,3.75829,3.76087,3.74362,3.747,48630000.0
2009-03-02 13:35:00,3.74646,3.74903,3.74026,3.74903,48500000.0
2009-03-02 13:40:00,3.75008,3.75164,3.74281,3.74367,48630000.0
2009-03-02 13:45:00,3.74597,3.75673,3.74375,3.7543,47140000.0
2009-03-02 13:50:00,3.75157,3.75569,3.74704,3.75179,41750000.0
2009-03-02 13:55:00,3.75329,3.75329,3.74199,3.74199,43260000.0
2009-03-02 14:00:00,3.74646,3.74945,3.74355,3.74806,50630000.0
2009-03-02 14:05:00,3.74758,3.76205,3.74758,3.75852,40010000.0
2009-03-02 14:10:00,3.76069,3.76083,3.7544,3.75508,47390000.0
2009-03-02 14:15:00,3.75863,3.77432,3.75641,3.76639,36380000.0
2009-03-02 14:20:00,3.76342,3.77495,3.76342,3.7718,43130000.0
2009-03-02 14:25:00,3.77219,3.78033,3.76916,3.7777,41250000.0
2009-03-02 14:30:00,3.77754,3.78026,3.77131,3.77963,42630000.0
2009-03-02 14:35:00,3.7781,3.78141,3.77102,3.77102,45010000.0
2009-03-02 14:40:00,3.77387,3.77598,3.76763,3.7751,38750000.0
2009-03-02 14:45:00,3.77472,3.77697,3.77072,3.77697,47880000.0
2009-03-02 14:50:00,3.77415,3.77596,3.76591,3.7711,50250000.0
2009-03-02 14:55:00,3.77073,3.7749,3.76611,3.77374,45500000.0
2009-03-02 15:00:00,3.77556,3.77637,3.76768,3.77122,59750000.0
2009-03-02 15:05:00,3.77434,3.77434,3.76655,3.77126,42630000.0
2009-03-02 15:10:00,3.77069,3.77091,3.76398,3.76442,43750000.0
2009-03-02 15:15:00,3.76563,3.77173,3.7644,3.76661,45880000.0
2009-03-02 15:20:00,3.76948,3.77215,3.76572,3.7687,52750000.0
2009-03-02 15:25:00,3.76867,3.7699,3.76337,3.76828,42500000.0
2009-03-02 15:30:00,3.76655,3.76741,3.75933,3.76562,45380000.0
2009-03-02 15:35:00,3.76374,3.7706,3.75435,3.76027,43750000.0
2009-03-02 15:40:00,3.7628,3.7647,3.75574,3.75574,39750000.0
2009-03-02 15:45:00,3.75933,3.76013,3.74955,3.75326,48380000.0
2009-03-02 15:50:00,3.75503,3.76421,3.75014,3.76316,44380000.0
2009-03-02 15:55:00,3.76254,3.77478,3.75849,3.76785,46630000.0
2009-03-02 16:00:00,3.76923,3.76998,3.76332,3.76754,46630000.0
2009-03-02 16:05:00,3.76764,3.77117,3.76039,3.7644,39500000.0
2009-03-02 16:10:00,3.76227,3.76651,3.75659,3.76312,44010000.0
2009-03-02 16:15:00,3.76223,3.76661,3.75915,3.76203,48380000.0
2009-03-02 16:20:00,3.76442,3.76637,3.75766,3.76454,41500000.0
2009-03-02 16:25:00,3.76375,3.7663,3.76061,3.76494,48880000.0
2009-03-02 16:30:00,3.76414,3.77258,3.76017,3.7674,46130000.0
2009-03-02 16:35:00,3.76822,3.77004,3.75522,3.76002,42500000.0
2009-03-02 16:40:00,3.7603,3.76524,3.75484,3.76261,44000000.0
2009-03-02 16:45:00,3.76309,3.76693,3.75728,3.76485,43630000.0
2009-03-02 16:50:00,3.7667,3.77243,3.76004,3.76927,38500000.0
2009-03-02 16:55:00,3.7731,3.7731,3.76544,3.76781,45880000.0
2009-03-02 17:00:00,3.76641,3.76765,3.75328,3.7577,39380000.0
2009-03-02 17:05:00,3.75707,3.76523,3.75346,3.76411,45880000.0
2009-03-02 17:10:00,3.75803,3.77209,3.75803,3.76892,34500000.0
2009-03-02 17:15:00,3.77237,3.77683,3.7698,3.77226,49250000.0
2009-03-02 17:20:00,3.77454,3.77454,3.76394,3.76602,45760000.0
2009-03-02 17:25:00,3.765,3.76854,3.76132,3.76854,43880000.0
2009-03-02 17:30:00,3.76865,3.77315,3.76624,3.76912,42500000.0
2009-03-02 17:35:00,3.76869,3.77542,3.76724,3.77221,43880000.0
2009-03-02 17:40:00,3.77401,3.78329,3.77109,3.7786,40880000.0
2009-03-02 17:45:00,3.77824,3.78484,3.77528,3.7831,45760000.0
2009-03-02 17:50:00,3.78583,3.78698,3.7776,3.78266,50500000.0
2009-03-02 17:55:00,3.78224,3.78922,3.77748,3.78848,38000000.0
2009-03-02 18:00:00,3.78882,3.79029,3.78126,3.78766,46000000.0
2009-03-02 18:05:00,3.78903,3.79061,3.78364,3.78742,46500000.0
2009-03-02 18:10:00,3.7882,3.79057,3.77016,3.78038,38250000.0
2009-03-02 18:15:00,3.78251,3.78623,3.77809,3.78323,61510000.0
2009-03-02 18:20:00,3.78094,3.78494,3.77898,3.78494,51130000.0
2009-03-02 18:25:00,3.78295,3.79104,3.77968,3.79075,33630000.0
2009-03-02 18:30:00,3.78901,3.79228,3.78273,3.78381,60380000.0
2009-03-02 18:35:00,3.78632,3.79242,3.781,3.79177,47380000.0
2009-03-02 18:40:00,3.79212,3.79629,3.78637,3.79629,60250000.0
2009-03-02 18:45:00,3.79381,3.80098,3.79176,3.79671,46760000.0
2009-03-02 18:50:00,3.79544,3.7989,3.79275,3.79595,46010000.0
2009-03-02 18:55:00,3.79313,3.79635,3.78345,3.78556,46380000.0
2009-03-02 19:00:00,3.78537,3.78655,3.77473,3.78161,50140000.0
2009-03-02 19:05:00,3.78291,3.78491,3.77773,3.78214,47640000.0
2009-03-02 19:10:00,3.78222,3.78267,3.77735,3.78153,46000000.0
2009-03-02 19:15:00,3.78224,3.78874,3.77931,3.78076,67510000.0
2009-03-02 19:20:00,3.78543,3.78611,3.77826,3.78181,50000000.0
2009-03-02 19:25:00,3.77935,3.78531,3.77691,3.78193,37380000.0
2009-03-02 19:30:00,3.78182,3.78841,3.78011,3.78506,55130000.0
2009-03-02 19:35:00,3.78605,3.78979,3.78225,3.78906,39500000.0
2009-03-02 19:40:00,3.78885,3.78885,3.78192,3.78743,41260000.0
2009-03-02 19:45:00,3.78863,3.79036,3.78448,3.78703,39760000.0
2009-03-02 19:50:00,3.78709,3.78987,3.7817,3.78883,46380000.0
2009-03-02 19:55:00,3.7867,3.79194,3.78279,3.78871,59390000.0
2009-03-02 20:00:00,3.78744,3.79041,3.78463,3.78917,44880000.0
2009-03-02 20:05:00,3.78802,3.79097,3.78323,3.78941,56630000.0
2009-03-02 20:10:00,3.78717,3.79101,3.7842,3.7886,46010000.0
2009-03-02 20:15:00,3.78912,3.79132,3.78439,3.78956,38500000.0
2009-03-02 20:20:00,3.78724,3.79063,3.78503,3.78557,47000000.0
2009-03-02 20:25:00,3.78762,3.79515,3.78663,3.79515,56500000.0
2009-03-02 20:30:00,3.79428,3.79745,3.79153,3.79446,42500000.0
2009-03-02 20:35:00,3.79705,3.79734,3.79246,3.79271,51250000.0
2009-03-02 20:40:00,3.796,3.79806,3.79145,3.79709,52000000.0
2009-03-02 20:45:00,3.79673,3.79811,3.79256,3.79498,36130000.0
2009-03-02 20:50:00,3.79001,3.79203,3.78279,3.7859,49130000.0
2009-03-02 20:55:00,3.78666,3.78849,3.77389,3.78118,50880000.0
2009-03-02 21:00:00,3.7789,3.78738,3.77434,3.78436,45500000.0
2009-03-02 21:05:00,3.78595,3.78855,3.78329,3.78592,43500000.0
2009-03-02 21:10:00,3.78272,3.78741,3.7807,3.78572,36880000.0
2009-03-02 21:15:00,3.78635,3.78742,3.77484,3.7827,41630000.0
2009-03-02 21:20:00,3.78521,3.78771,3.77833,3.78771,43500000.0
2009-03-02 21:25:00,3.78625,3.7896,3.77842,3.78239,38880000.0
2009-03-02 21:30:00,3.78251,3.78705,3.77788,3.77914,43140000.0
2009-03-02 21:35:00,3.77977,3.7841,3.77515,3.77838,39250000.0
2009-03-02 21:40:00,3.786,3.786,3.77835,3.78453,33380000.0
2009-03-02 21:45:00,3.7795,3.78679,3.7795,3.78343,41380000.0
2009-03-02 21:50:00,3.7836,3.78913,3.77938,3.78822,37630000.0
2009-03-02 21:55:00,3.78652,3.78882,3.78134,3.78352,39000000.0
2009-03-02 22:00:00,3.78899,3.79016,3.78202,3.78735,66750000.0
2009-03-02 22:05:00,3.78532,3.79088,3.78382,3.78607,49520000.0
2009-03-02 22:10:00,3.7833,3.78683,3.77538,3.78144,59130000.0
2009-03-02 22:15:00,3.78036,3.78306,3.77564,3.78155,53750000.0
2009-03-02 22:20:00,3.78379,3.78613,3.77856,3.78279,36260000.0
2009-03-02 22:25:00,3.7821,3.7862,3.78079,3.78188,51750000.0
2009-03-02 22:30:00,3.78134,3.78873,3.78036,3.78391,49140000.0
2009-03-02 22:35:00,3.78201,3.78753,3.77721,3.78744,45380000.0
2009-03-02 22:40:00,3.787,3.7886,3.78154,3.78769,43500000.0
2009-03-02 22:45:00,3.78794,3.78987,3.78197,3.78853,50510000.0
2009-03-02 22:50:00,3.78785,3.78893,3.78321,3.78418,45500000.0
2009-03-02 22:55:00,3.7845,3.78921,3.78325,3.7888,51380000.0
2009-03-02 23:00:00,3.78618,3.78903,3.78276,3.78733,38260000.0
2009-03-02 23:05:00,3.78688,3.78964,3.78327,3.78964,39500000.0
2009-03-02 23:10:00,3.78973,3.79059,3.78211,3.78547,46630000.0
2009-03-02 23:15:00,3.78737,3.78924,3.77778,3.78363,44380000.0
2009-03-02 23:20:00,3.78251,3.78544,3.77904,3.78509,42500000.0
2009-03-02 23:25:00,3.7844,3.78875,3.78218,3.78839,35380000.0
2009-03-02 23:30:00,3.78306,3.78998,3.78306,3.78834,38250000.0
2009-03-02 23:35:00,3.78534,3.78791,3.77918,3.78361,43000000.0
2009-03-02 23:40:00,3.78413,3.78507,3.78001,3.78394,42500000.0
2009-03-02 23:45:00,3.78388,3.78509,3.77813,3.78427,45000000.0
2009-03-02 23:50:00,3.78241,3.78526,3.77902,3.78388,43880000.0
2009-03-02 23:55:00,3.78454,3.78661,3.7798,3.7845,37880000.0
2009-03-03 00:00:00,3.78504,3.7879,3.7813,3.78535,37250000.0
2009-03-03 00:05:00,3.78547,3.78891,3.7815,3.78856,41880000.0
2009-03-03 00:10:00,3.78956,3.79043,3.78481,3.7892,39250000.0
2009-03-03 00:15:00,3.78917,3.78987,3.77501,3.77813,47130000.0
2009-03-03 00:20:00,3.78059,3.78059,3.77201,3.77901,43760000.0
2009-03-03 00:25:00,3.7759,3.78232,3.77418,3.77871,45500000.0
2009-03-03 00:30:00,3.78097,3.78253,3.77735,3.78151,43380000.0
2009-03-03 00:35:00,3.7821,3.78282,3.77644,3.78024,44250000.0
2009-03-03 00:40:00,3.78252,3.78319,3.77673,3.78319,31880000.0
2009-03-03 00:45:00,3.78049,3.78284,3.7746,3.77975,33630000.0
2009-03-03 00:50:00,3.78095,3.78095,3.7732,3.77528,40880000.0
2009-03-03 00:55:00,3.78044,3.78362,3.77738,3.78362,40130000.0
2009-03-03 01:00:00,3.77986,3.78828,3.77926,3.78719,38510000.0
2009-03-03 01:05:00,3.78358,3.78697,3.7804,3.78226,50250000.0
2009-03-03 01:10:00,3.78392,3.78636,3.78043,3.78245,40010000.0
2009-03-03 01:15:00,3.78498,3.78607,3.77799,3.78607,41020000.0
2009-03-03 01:20:00,3.78587,3.78874,3.78239,3.78874,35880000.0
2009-03-03 01:25:00,3.78751,3.7896,3.78154,3.78218,47260000.0
2009-03-03 01:30:00,3.78129,3.78748,3.77841,3.78401,68760000.0
2009-03-03 01:35:00,3.78533,3.78545,3.77771,3.78312,38880000.0
2009-03-03 01:40:00,3.78077,3.78379,3.7775,3.78351,41750000.0
2009-03-03 01:45:00,3.78402,3.78456,3.77832,3.78406,46500000.0
2009-03-03 01:50:00,3.77931,3.78494,3.77931,3.78387,41760000.0
2009-03-03 01:55:00,3.78403,3.78403,3.77614,3.78263,29500000.0
2009-03-03 02:00:00,3.78234,3.78333,3.77633,3.77633,43630000.0
2009-03-03 02:05:00,3.78093,3.78093,3.77322,3.77747,37760000.0
2009-03-03 02:10:00,3.78038,3.78038,3.77292,3.77943,44630000.0
2009-03-03 02:15:00,3.77852,3.77935,3.77036,3.77892,60760000.0
2009-03-03 02:20:00,3.78003,3.78175,3.77287,3.78083,52500000.0
2009-03-03 02:25:00,3.77776,3.78142,3.7734,3.77815,42750000.0
2009-03-03 02:30:00,3.78056,3.78173,3.77474,3.77901,49390000.0
2009-03-03 02:35:00,3.77497,3.78181,3.77343,3.78171,45260000.0
2009-03-03 02:40:00,3.78287,3.78306,3.77765,3.78244,62380000.0
2009-03-03 02:45:00,3.7818,3.78209,3.77458,3.78031,40630000.0
2009-03-03 02:50:00,3.78228,3.78368,3.77631,3.77817,39760000.0
2009-03-03 02:55:00,3.78053,3.78128,3.77616,3.7805,52890000.0
2009-03-03 03:00:00,3.77982,3.78037,3.77449,3.77449,48880000.0
2009-03-03 03:05:00,3.77569,3.77971,3.77233,3.77771,50500000.0
2009-03-03 03:10:00,3.7758,3.78098,3.77172,3.77478,48760000.0
2009-03-03 03:15:00,3.77777,3.78505,3.77085,3.77094,51630000.0
2009-03-03 03:20:00,3.77532,3.77958,3.76882,3.77541,47760000.0
2009-03-03 03:25:00,3.77797,3.77808,3.77065,3.77649,55130000.0
2009-03-03 03:30:00,3.77725,3.77912,3.77031,3.77734,62630000.0
2009-03-03 03:35:00,3.77706,3.77968,3.77402,3.77819,48880000.0
2009-03-03 03:40:00,3.77462,3.77836,3.77199,3.77453,43880000.0
2009-03-03 03:45:00,3.77441,3.7764,3.76979,3.77415,35380000.0
2009-03-03 03:50:00,3.77168,3.77714,3.77165,3.77597,52130000.0
2009-03-03 03:55:00,3.77647,3.77707,3.77158,3.77561,38630000.0
2009-03-03 04:00:00,3.77505,3.77505,3.76793,3.76872,35890000.0
2009-03-03 04:05:00,3.77432,3.77432,3.76811,3.77318,47500000.0
2009-03-03 04:10:00,3.77048,3.77457,3.76566,3.77457,54760000.0
2009-03-03 04:15:00,3.77428,3.77612,3.77091,3.77535,51500000.0
2009-03-03 04:20:00,3.77267,3.77539,3.76994,3.77297,40630000.0
2009-03-03 04:25:00,3.7754,3.77564,3.76939,3.77175,44630000.0
2009-03-03 04:30:00,3.76827,3.77323,3.76366,3.76716,39380000.0
2009-03-03 04:35:00,3.77145,3.77181,3.76427,3.76831,38380000.0
2009-03-03 04:40:00,3.77061,3.77313,3.76792,3.77199,46630000.0
2009-03-03 04:45:00,3.77184,3.77209,3.76329,3.7692,44630000.0
2009-03-03 04:50:00,3.76838,3.76931,3.763,3.76692,41510000.0
2009-03-03 04:55:00,3.76709,3.76825,3.76167,3.76486,39750000.0
2009-03-03 05:00:00,3.76819,3.7696,3.76302,3.76747,47510000.0
2009-03-03 05:05:00,3.76959,3.77184,3.76319,3.76562,53760000.0
2009-03-03 05:10:00,3.7692,3.76971,3.76392,3.76573,43260000.0
2009-03-03 05:15:00,3.76675,3.77009,3.76446,3.76851,42130000.0
2009-03-03 05:20:00,3.76771,3.76884,3.76277,3.76562,50510000.0
2009-03-03 05:25:00,3.76861,3.77037,3.7642,3.76987,43630000.0
2009-03-03 05:30:00,3.76977,3.7705,3.75946,3.76624,37380000.0
2009-03-03 05:35:00,3.76633,3.76797,3.75982,3.76526,46260000.0
2009-03-03 05:40:00,3.76549,3.767,3.75872,3.76412,39000000.0
2009-03-03 05:45:00,3.76431,3.76663,3.7597,3.76395,41250000.0
2009-03-03 05:50:00,3.76611,3.76611,3.75636,3.75771,47630000.0
2009-03-03 05:55:00,3.75919,3.76261,3.7534,3.76261,38500000.0
2009-03-03 06:00:00,3.75911,3.76392,3.75494,3.75517,53130000.0
2009-03-03 06:05:00,3.76216,3.76354,3.75752,3.76303,51880000.0
2009-03-03 06:10:00,3.7624,3.7625,3.7558,3.76082,45130000.0
2009-03-03 06:15:00,3.75971,3.76222,3.75476,3.76023,41390000.0
2009-03-03 06:20:00,3.75976,3.76148,3.75378,3.75748,52500000.0
2009-03-03 06:25:00,3.76057,3.76137,3.75454,3.76101,50380000.0
2009-03-03 06:30:00,3.7609,3.7619,3.7562,3.75916,57380000.0
2009-03-03 06:35:00,3.76059,3.76264,3.75735,3.76193,45260000.0
2009-03-03 06:40:00,3.76159,3.76159,3.75533,3.75615,45630000.0
2009-03-03 06:45:00,3.7596,3.76183,3.7514,3.76181,45130000.0
2009-03-03 06:50:00,3.75975,3.7621,3.75383,3.76055,55750000.0
2009-03-03 06:55:00,3.76094,3.76179,3.75486,3.76102,43890000.0
2009-03-03 07:00:00,3.76025,3.76203,3.7547,3.76203,49010000.0
2009-03-03 07:05:00,3.75804,3.76224,3.75512,3.76043,55640000.0
2009-03-03 07:10:00,3.76086,3.76121,3.75215,3.75897,42750000.0
2009-03-03 07:15:00,3.75883,3.7589,3.75142,3.75514,47510000.0
2009-03-03 07:20:00,3.75727,3.75948,3.75161,3.75161,55010000.0
2009-03-03 07:25:00,3.75892,3.75892,3.75107,3.75547,65010000.0
2009-03-03 07:30:00,3.75835,3.76019,3.75195,3.75392,51880000.0
2009-03-03 07:35:00,3.7561,3.75906,3.75333,3.75705,46250000.0
2009-03-03 07:40:00,3.75705,3.75872,3.75135,3.75845,51630000.0
2009-03-03 07:45:00,3.75475,3.75938,3.75194,3.75533,43250000.0
2009-03-03 07:50:00,3.75854,3.7587,3.75078,3.75464,43000000.0
2009-03-03 07:55:00,3.75694,3.75791,3.75062,3.75544,63250000.0
2009-03-03 08:00:00,3.75595,3.75767,3.74885,3.75337,48130000.0
2009-03-03 08:05:00,3.75329,3.75398,3.74068,3.74491,36760000.0
2009-03-03 08:10:00,3.73849,3.74427,3.73328,3.73732,41000000.0
2009-03-03 08:15:00,3.73575,3.73596,3.72201,3.72672,49750000.0
2009-03-03 08:20:00,3.72599,3.72933,3.72176,3.7293,44760000.0
2009-03-03 08:25:00,3.72935,3.73097,3.72224,3.7294,49130000.0
2009-03-03 08:30:00,3.73107,3.73136,3.72466,3.72688,44250000.0
2009-03-03 08:35:00,3.72915,3.73048,3.72478,3.7284,45000000.0
2009-03-03 08:40:00,3.72771,3.7335,3.72589,3.7293,52510000.0
2009-03-03 08:45:00,3.73078,3.73332,3.72529,3.73087,51510000.0
2009-03-03 08:50:00,3.73091,3.74306,3.72612,3.73327,51130000.0
2009-03-03 08:55:00,3.73437,3.74102,3.73019,3.73311,41630000.0
2009-03-03 09:00:00,3.73547,3.73659,3.72846,3.73162,50380000.0
2009-03-03 09:05:00,3.73027,3.73248,3.72492,3.72823,48130000.0
2009-03-03 09:10:00,3.72682,3.73144,3.72501,3.72968,34750000.0
2009-03-03 09:15:00,3.73437,3.74155,3.73009,3.7348,50250000.0
2009-03-03 09:20:00,3.73615,3.73734,3.73149,3.73651,50380000.0
2009-03-03 09:25:00,3.73483,3.74649,3.73404,3.74649,61390000.0
2009-03-03 09:30:00,3.74492,3.74583,3.73692,3.74399,37380000.0
2009-03-03 09:35:00,3.74696,3.75391,3.74311,3.75232,45000000.0
2009-03-03 09:40:00,3.74969,3.7627,3.74672,3.75341,43130000.0
2009-03-03 09:45:00,3.75115,3.75396,3.74479,3.7498,34500000.0
2009-03-03 09:50:00,3.74639,3.75314,3.74398,3.74605,37390000.0
2009-03-03 09:55:00,3.74487,3.746,3.72589,3.73095,54140000.0
2009-03-03 10:00:00,3.72887,3.73189,3.71986,3.7295,51630000.0
2009-03-03 10:05:00,3.73082,3.73647,3.72371,3.73047,47000000.0
2009-03-03 10:10:00,3.73341,3.7389,3.73052,3.73441,39760000.0
2009-03-03 10:15:00,3.73105,3.73551,3.72643,3.72977,37010000.0
2009-03-03 10:20:00,3.72962,3.73338,3.72564,3.72819,39380000.0
2009-03-03 10:25:00,3.7281,3.72893,3.72115,3.72485,42500000.0
2009-03-03 10:30:00,3.72383,3.72878,3.71711,3.72125,48510000.0
2009-03-03 10:35:00,3.72428,3.72961,3.71989,3.72211,47880000.0
2009-03-03 10:40:00,3.72585,3.72641,3.71801,3.72496,50130000.0
2009-03-03 10:45:00,3.72283,3.72787,3.71889,3.72279,44380000.0
2009-03-03 10:50:00,3.72247,3.7257,3.71879,3.72153,41750000.0
2009-03-03 10:55:00,3.71903,3.7313,3.7188,3.73076,54500000.0
2009-03-03 11:00:00,3.72813,3.74011,3.72813,3.73676,50750000.0
2009-03-03 11:05:00,3.73895,3.73902,3.72554,3.72996,45760000.0
2009-03-03 11:10:00,3.73011,3.73123,3.71992,3.72079,50380000.0
2009-03-03 11:15:00,3.72133,3.72224,3.71036,3.71452,43880000.0
2009-03-03 11:20:00,3.71114,3.72228,3.7065,3.71354,50510000.0
2009-03-03 11:25:00,3.71557,3.72399,3.70935,3.72399,44890000.0
2009-03-03 11:30:00,3.72397,3.73347,3.72067,3.731,49750000.0
2009-03-03 11:35:00,3.72827,3.74353,3.72827,3.74096,39880000.0
2009-03-03 11:40:00,3.73919,3.74383,3.73416,3.7407,45260000.0
2009-03-03 11:45:00,3.74325,3.74661,3.73946,3.7442,40010000.0
2009-03-03 11:50:00,3.74484,3.7523,3.74157,3.74983,43380000.0
2009-03-03 11:55:00,3.75092,3.76735,3.74943,3.75836,46760000.0
2009-03-03 12:00:00,3.75943,3.76869,3.75466,3.76111,47500000.0
2009-03-03 12:05:00,3.75979,3.76572,3.75577,3.76485,43380000.0
2009-03-03 12:10:00,3.7603,3.76831,3.7556,3.76141,49750000.0
2009-03-03 12:15:00,3.7626,3.76672,3.75506,3.76057,44750000.0
2009-03-03 12:20:00,3.7597,3.76628,3.7573,3.76206,45760000.0
2009-03-03 12:25:00,3.76322,3.76803,3.75943,3.76318,52750000.0
2009-03-03 12:30:00,3.76252,3.76714,3.75956,3.76276,40880000.0
2009-03-03 12:35:00,3.76208,3.77624,3.7589,3.77525,43760000.0
2009-03-03 12:40:00,3.76738,3.77506,3.7625,3.7665,48250000.0
2009-03-03 12:45:00,3.76813,3.77224,3.7626,3.76337,37750000.0
2009-03-03 12:50:00,3.76106,3.76723,3.75374,3.76506,58880000.0
2009-03-03 12:55:00,3.76547,3.76748,3.75532,3.75885,53760000.0
2009-03-03 13:00:00,3.76,3.76175,3.75415,3.75952,48880000.0
2009-03-03 13:05:00,3.75892,3.76336,3.75718,3.76,46130000.0
2009-03-03 13:10:00,3.7626,3.76471,3.75673,3.76464,42000000.0
2009-03-03 13:15:00,3.76405,3.76652,3.75948,3.76652,45880000.0
2009-03-03 13:20:00,3.76206,3.77086,3.76206,3.76824,55880000.0
2009-03-03 13:25:00,3.77067,3.77126,3.76383,3.76727,50260000.0
2009-03-03 13:30:00,3.76609,3.77509,3.76329,3.77509,47500000.0
2009-03-03 13:35:00,3.77669,3.77687,3.76818,3.77548,51500000.0
2009-03-03 13:40:00,3.77548,3.7817,3.76889,3.77894,47250000.0
2009-03-03 13:45:00,3.78063,3.78338,3.77488,3.7786,42010000.0
2009-03-03 13:50:00,3.77759,3.77929,3.77064,3.77385,48020000.0
2009-03-03 13:55:00,3.7753,3.7753,3.76589,3.76642,38880000.0
2009-03-03 14:00:00,3.77037,3.77037,3.76209,3.76277,43000000.0
2009-03-03 14:05:00,3.76261,3.77109,3.75933,3.76635,44880000.0
2009-03-03 14:10:00,3.76739,3.77004,3.76208,3.76208,44880000.0
2009-03-03 14:15:00,3.76502,3.76535,3.75988,3.7627,36640000.0
2009-03-03 14:20:00,3.76171,3.76638,3.75704,3.76207,38260000.0
2009-03-03 14:25:00,3.76305,3.76527,3.75827,3.76382,43500000.0
2009-03-03 14:30:00,3.76615,3.76731,3.76095,3.7638,53130000.0
2009-03-03 14:35:00,3.76259,3.76434,3.7503,3.75257,45380000.0
2009-03-03 14:40:00,3.75521,3.75799,3.74899,3.75514,44880000.0
2009-03-03 14:45:00,3.7571,3.76333,3.75385,3.76216,48500000.0
2009-03-03 14:50:00,3.76167,3.76577,3.75745,3.7647,48750000.0
2009-03-03 14:55:00,3.76573,3.76682,3.76023,3.76233,43880000.0
2009-03-03 15:00:00,3.76419,3.7656,3.75842,3.75879,55500000.0
2009-03-03 15:05:00,3.76183,3.76183,3.75117,3.75585,42000000.0
2009-03-03 15:10:00,3.75446,3.75458,3.7453,3.74653,49000000.0
2009-03-03 15:15:00,3.74833,3.7534,3.74592,3.7485,50380000.0
2009-03-03 15:20:00,3.75228,3.75399,3.74341,3.74698,47500000.0
2009-03-03 15:25:00,3.74561,3.74681,3.73676,3.73958,46880000.0
2009-03-03 15:30:00,3.73891,3.73928,3.73099,3.73394,46000000.0
2009-03-03 15:35:00,3.73244,3.73774,3.7289,3.7353,47880000.0
2009-03-03 15:40:00,3.73821,3.74143,3.73209,3.73538,40130000.0
2009-03-03 15:45:00,3.73775,3.73954,3.73287,3.73898,54500000.0
2009-03-03 15:50:00,3.73932,3.74211,3.73305,3.73705,41130000.0
2009-03-03 15:55:00,3.73738,3.7407,3.73017,3.73333,40750000.0
2009-03-03 16:00:00,3.73382,3.74319,3.7303,3.74288,48000000.0
2009-03-03 16:05:00,3.744,3.74413,3.73772,3.74365,46510000.0
2009-03-03 16:10:00,3.74244,3.74894,3.74019,3.74301,44630000.0
2009-03-03 16:15:00,3.73991,3.74586,3.73711,3.74026,50000000.0
2009-03-03 16:20:00,3.74466,3.74857,3.73965,3.74552,43260000.0
2009-03-03 16:25:00,3.74709,3.7473,3.74164,3.74452,49000000.0
2009-03-03 16:30:00,3.7444,3.74935,3.73971,3.74664,49130000.0
2009-03-03 16:35:00,3.74919,3.76231,3.74746,3.76061,44760000.0
2009-03-03 16:40:00,3.76038,3.76434,3.75614,3.76136,45760000.0
2009-03-03 16:45:00,3.76247,3.76898,3.75835,3.76762,46250000.0
2009-03-03 16:50:00,3.76706,3.77107,3.76246,3.76542,37000000.0
2009-03-03 16:55:00,3.76993,3.76993,3.7551,3.75991,45250000.0
2009-03-03 17:00:00,3.76283,3.76708,3.7551,3.76296,42750000.0
2009-03-03 17:05:00,3.76517,3.76614,3.7558,3.76214,51380000.0
2009-03-03 17:10:00,3.75745,3.76798,3.75692,3.76215,40750000.0
2009-03-03 17:15:00,3.7652,3.7652,3.75119,3.75946,41130000.0
2009-03-03 17:20:00,3.76428,3.768,3.75859,3.76434,45250000.0
2009-03-03 17:25:00,3.76131,3.76329,3.755,3.75951,43880000.0
2009-03-03 17:30:00,3.75792,3.75875,3.75102,3.75262,46880000.0
2009-03-03 17:35:00,3.75322,3.76092,3.75322,3.75922,41250000.0
2009-03-03 17:40:00,3.76059,3.76094,3.75265,3.75438,42880000.0
2009-03-03 17:45:00,3.75748,3.76243,3.75443,3.7617,47750000.0
2009-03-03 17:50:00,3.76084,3.76539,3.75767,3.764,41380000.0
2009-03-03 17:55:00,3.7652,3.76725,3.76106,3.76655,45630000.0
2009-03-03 18:00:00,3.76568,3.77119,3.76106,3.7693,57010000.0
2009-03-03 18:05:00,3.76914,3.77318,3.76418,3.76947,46000000.0
2009-03-03 18:10:00,3.76998,3.78714,3.76998,3.78568,41000000.0
2009-03-03 18:15:00,3.7868,3.79158,3.78195,3.78522,58760000.0
2009-03-03 18:20:00,3.78397,3.78693,3.77796,3.78361,50750000.0
2009-03-03 18:25:00,3.78148,3.78853,3.77746,3.78185,30510000.0
2009-03-03 18:30:00,3.78158,3.78725,3.77647,3.78371,55510000.0
2009-03-03 18:35:00,3.78732,3.81051,3.78437,3.81051,43250000.0
2009-03-03 18:40:00,3.80726,3.81503,3.79588,3.80886,55380000.0
2009-03-03 18:45:00,3.80845,3.80948,3.7958,3.80373,41500000.0
2009-03-03 18:50:00,3.80065,3.80269,3.79696,3.79988,43000000.0
2009-03-03 18:55:00,3.79807,3.80985,3.79413,3.80544,53260000.0
2009-03-03 19:00:00,3.80695,3.80695,3.78967,3.79248,47510000.0
2009-03-03 19:05:00,3.79332,3.79648,3.78592,3.78922,46880000.0
2009-03-03 19:10:00,3.78788,3.79281,3.78431,3.79017,40250000.0
2009-03-03 19:15:00,3.78991,3.80001,3.78801,3.79364,56500000.0
2009-03-03 19:20:00,3.79579,3.79761,3.78732,3.79291,46500000.0
2009-03-03 19:25:00,3.79694,3.79812,3.78631,3.78993,36630000.0
2009-03-03 19:30:00,3.78706,3.79904,3.78524,3.79225,45500000.0
2009-03-03 19:35:00,3.7912,3.79183,3.78462,3.78807,36000000.0
2009-03-03 19:40:00,3.79077,3.8002,3.78909,3.79524,43890000.0
2009-03-03 19:45:00,3.79475,3.79992,3.78896,3.79509,43260000.0
2009-03-03 19:50:00,3.7951,3.80104,3.78934,3.79493,40510000.0
2009-03-03 19:55:00,3.79126,3.80131,3.78751,3.7945,53130000.0
2009-03-03 20:00:00,3.79291,3.79959,3.78856,3.79239,47380000.0
2009-03-03 20:05:00,3.79199,3.79992,3.78948,3.79343,54010000.0
2009-03-03 20:10:00,3.79278,3.8002,3.78892,3.79269,43500000.0
2009-03-03 20:15:00,3.79271,3.79947,3.78633,3.79206,47630000.0
2009-03-03 20:20:00,3.79113,3.79751,3.78867,3.79046,53000000.0
2009-03-03 20:25:00,3.79779,3.79948,3.7879,3.79371,45250000.0
2009-03-03 20:30:00,3.79409,3.80092,3.78868,3.79381,49250000.0
2009-03-03 20:35:00,3.79553,3.80462,3.79211,3.7933,46390000.0
2009-03-03 20:40:00,3.79751,3.80367,3.79339,3.79647,65750000.0
2009-03-03 20:45:00,3.79966,3.80814,3.79442,3.80404,35890000.0
2009-03-03 20:50:00,3.80132,3.8023,3.79618,3.79831,43880000.0
2009-03-03 20:55:00,3.79809,3.80191,3.79517,3.80057,45880000.0
2009-03-03 21:00:00,3.7989,3.80291,3.79711,3.80065,42380000.0
2009-03-03 21:05:00,3.80093,3.80093,3.78876,3.79128,47250000.0
2009-03-03 21:10:00,3.78908,3.79518,3.78526,3.7901,38380000.0
2009-03-03 21:15:00,3.79159,3.79307,3.78654,3.79285,42770000.0
2009-03-03 21:20:00,3.79113,3.79374,3.78648,3.78872,42750000.0
2009-03-03 21:25:00,3.79063,3.79211,3.78446,3.78938,39630000.0
2009-03-03 21:30:00,3.78973,3.7906,3.78391,3.78611,38250000.0
2009-03-03 21:35:00,3.78183,3.787,3.7795,3.78432,45750000.0
2009-03-03 21:40:00,3.78459,3.78801,3.77917,3.78696,34000000.0
2009-03-03 21:45:00,3.78856,3.78908,3.78423,3.78468,41500000.0
2009-03-03 21:50:00,3.78523,3.7898,3.78344,3.78708,33010000.0
2009-03-03 21:55:00,3.78783,3.78783,3.78108,3.78108,49630000.0
2009-03-03 22:00:00,3.78651,3.78752,3.78098,3.7857,63000000.0
2009-03-03 22:05:00,3.78394,3.78835,3.78208,3.78538,58380000.0
2009-03-03 22:10:00,3.78208,3.78824,3.78085,3.78629,73630000.0
2009-03-03 22:15:00,3.78745,3.78845,3.78171,3.7847,42000000.0
2009-03-03 22:20:00,3.78549,3.79025,3.77992,3.78594,44500000.0
2009-03-03 22:25:00,3.7882,3.79117,3.78414,3.78875,42750000.0
2009-03-03 22:30:00,3.78819,3.79072,3.78445,3.78875,43750000.0
2009-03-03 22:35:00,3.78905,3.79546,3.7833,3.79059,41010000.0
2009-03-03 22:40:00,3.78961,3.792,3.78455,3.79159,48250000.0
2009-03-03 22:45:00,3.78918,3.79267,3.78211,3.78913,43880000.0
2009-03-03 22:50:00,3.79035,3.79035,3.78433,3.78433,42630000.0
2009-03-03 22:55:00,3.78565,3.78898,3.78342,3.78853,50640000.0
2009-03-03 23:00:00,3.78598,3.79299,3.78506,3.79214,39000000.0
2009-03-03 23:05:00,3.79254,3.79322,3.78784,3.79204,34750000.0
2009-03-03 23:10:00,3.79086,3.7929,3.78791,3.79214,49000000.0
2009-03-03 23:15:00,3.79261,3.79518,3.78855,3.79447,43500000.0
2009-03-03 23:20:00,3.7909,3.79444,3.78641,3.79278,35250000.0
2009-03-03 23:25:00,3.7942,3.79522,3.78579,3.78915,35750000.0
2009-03-03 23:30:00,3.78411,3.79048,3.78411,3.79019,41250000.0
2009-03-03 23:35:00,3.79063,3.79225,3.78681,3.79127,45390000.0
2009-03-03 23:40:00,3.79197,3.79289,3.78671,3.79173,37750000.0
2009-03-03 23:45:00,3.79053,3.79602,3.7847,3.79602,40630000.0
2009-03-03 23:50:00,3.79599,3.79734,3.79162,3.79644,41630000.0
2009-03-03 23:55:00,3.79841,3.79861,3.79069,3.79287,39130000.0
2009-03-04 00:00:00,3.79468,3.79468,3.78959,3.79439,35880000.0
2009-03-04 00:05:00,3.7941,3.79663,3.78958,3.79578,42380000.0
2009-03-04 00:10:00,3.79517,3.79667,3.79024,3.79513,49000000.0
2009-03-04 00:15:00,3.79762,3.79762,3.792,3.79351,43880000.0
2009-03-04 00:20:00,3.79468,3.79592,3.78862,3.7952,42000000.0
2009-03-04 00:25:00,3.79585,3.80399,3.79081,3.79319,43000000.0
2009-03-04 00:30:00,3.79638,3.79746,3.7905,3.79746,45000000.0
2009-03-04 00:35:00,3.79524,3.79793,3.79263,3.79671,47000000.0
2009-03-04 00:40:00,3.79836,3.8022,3.794,3.8022,38510000.0
2009-03-04 00:45:00,3.80024,3.8025,3.79394,3.79775,35130000.0
2009-03-04 00:50:00,3.79623,3.79917,3.79077,3.79077,41380000.0
2009-03-04 00:55:00,3.79647,3.79647,3.79058,3.79353,37130000.0
2009-03-04 01:00:00,3.79202,3.79692,3.78977,3.79408,32750000.0
2009-03-04 01:05:00,3.79114,3.79484,3.78901,3.79256,43000000.0
2009-03-04 01:10:00,3.79255,3.79819,3.79026,3.79764,46260000.0
2009-03-04 01:15:00,3.79917,3.80002,3.79403,3.79935,40500000.0
2009-03-04 01:20:00,3.80002,3.80002,3.79277,3.79704,33630000.0
2009-03-04 01:25:00,3.79672,3.79826,3.79143,3.79439,52380000.0
2009-03-04 01:30:00,3.79253,3.79759,3.78736,3.79131,57760000.0
2009-03-04 01:35:00,3.79316,3.79334,3.78714,3.79229,37640000.0
2009-03-04 01:40:00,3.79079,3.79362,3.78918,3.79145,38010000.0
2009-03-04 01:45:00,3.79189,3.79639,3.78935,3.79639,42250000.0
2009-03-04 01:50:00,3.79372,3.79763,3.79215,3.79426,41250000.0
2009-03-04 01:55:00,3.79496,3.79773,3.7901,3.79773,34630000.0
2009-03-04 02:00:00,3.79304,3.79477,3.78884,3.79009,39500000.0
2009-03-04 02:05:00,3.79175,3.79413,3.78652,3.78693,47000000.0
2009-03-04 02:10:00,3.79124,3.79124,3.78402,3.78991,51500000.0
2009-03-04 02:15:00,3.79124,3.79846,3.78274,3.78937,65000000.0
2009-03-04 02:20:00,3.79047,3.79179,3.78454,3.79046,48250000.0
2009-03-04 02:25:00,3.78938,3.79389,3.78783,3.79223,42760000.0
2009-03-04 02:30:00,3.79085,3.79955,3.78895,3.79843,48880000.0
2009-03-04 02:35:00,3.79775,3.80211,3.79317,3.80195,35630000.0
2009-03-04 02:40:00,3.80808,3.81921,3.80472,3.81572,57380000.0
2009-03-04 02:45:00,3.81478,3.82572,3.81395,3.8251,48260000.0
2009-03-04 02:50:00,3.82472,3.82583,3.82083,3.8232,35010000.0
2009-03-04 02:55:00,3.82504,3.82839,3.81935,3.82831,51000000.0
2009-03-04 03:00:00,3.82713,3.82841,3.82001,3.82342,45640000.0
2009-03-04 03:05:00,3.82475,3.82515,3.8138,3.81706,53770000.0
2009-03-04 03:10:00,3.81226,3.81731,3.81054,3.81656,50130000.0
2009-03-04 03:15:00,3.81638,3.81869,3.81085,3.81085,49500000.0
2009-03-04 03:20:00,3.81589,3.81719,3.81022,3.81281,47750000.0
2009-03-04 03:25:00,3.81653,3.81875,3.81047,3.81742,43880000.0
2009-03-04 03:30:00,3.81606,3.81778,3.81019,3.81473,42760000.0
2009-03-04 03:35:00,3.81495,3.81642,3.80939,3.81507,39260000.0
2009-03-04 03:40:00,3.81146,3.81589,3.81032,3.81405,40500000.0
2009-03-04 03:45:00,3.81574,3.82007,3.81242,3.81737,41630000.0
2009-03-04 03:50:00,3.81269,3.81765,3.81195,3.81621,37750000.0
2009-03-04 03:55:00,3.81704,3.81704,3.80904,3.81398,45260000.0
2009-03-04 04:00:00,3.81505,3.81521,3.80997,3.81231,42000000.0
2009-03-04 04:05:00,3.81523,3.81523,3.80722,3.81253,36630000.0
2009-03-04 04:10:00,3.8095,3.81395,3.80715,3.81093,57500000.0
2009-03-04 04:15:00,3.81165,3.81285,3.80845,3.81143,48130000.0
2009-03-04 04:20:00,3.81122,3.8124,3.80725,3.80934,45500000.0
2009-03-04 04:25:00,3.8114,3.81235,3.80706,3.81009,46130000.0
2009-03-04 04:30:00,3.80971,3.81349,3.80667,3.80832,37500000.0
2009-03-04 04:35:00,3.81279,3.81365,3.80719,3.80895,36130000.0
2009-03-04 04:40:00,3.81201,3.81315,3.80572,3.81225,50000000.0
2009-03-04 04:45:00,3.81353,3.81649,3.80839,3.81614,43010000.0
2009-03-04 04:50:00,3.81541,3.8159,3.80735,3.81075,40750000.0
2009-03-04 04:55:00,3.80999,3.81126,3.80478,3.81014,47510000.0
2009-03-04 05:00:00,3.80872,3.81297,3.8049,3.81046,51630000.0
2009-03-04 05:05:00,3.81263,3.81402,3.80705,3.81128,60750000.0
2009-03-04 05:10:00,3.81228,3.82176,3.80939,3.82176,43000000.0
2009-03-04 05:15:00,3.82273,3.82454,3.81936,3.8212,41500000.0
2009-03-04 05:20:00,3.82244,3.82363,3.81824,3.81834,52380000.0
2009-03-04 05:25:00,3.82338,3.82349,3.8167,3.82229,43760000.0
2009-03-04 05:30:00,3.82107,3.82197,3.8164,3.82163,44380000.0
2009-03-04 05:35:00,3.81978,3.82275,3.81401,3.81926,48510000.0
2009-03-04 05:40:00,3.81859,3.81917,3.81033,3.81616,37640000.0
2009-03-04 05:45:00,3.8169,3.81868,3.81337,3.81411,41750000.0
2009-03-04 05:50:00,3.81849,3.82121,3.81436,3.82045,44000000.0
2009-03-04 05:55:00,3.81766,3.82089,3.8157,3.81968,38380000.0
2009-03-04 06:00:00,3.81462,3.82001,3.8128,3.81638,44880000.0
2009-03-04 06:05:00,3.81946,3.82227,3.81467,3.82091,44510000.0
2009-03-04 06:10:00,3.81887,3.82013,3.81585,3.81904,49380000.0
2009-03-04 06:15:00,3.8179,3.82344,3.81596,3.82255,42500000.0
2009-03-04 06:20:00,3.82125,3.82498,3.81778,3.82286,46380000.0
2009-03-04 06:25:00,3.82485,3.82611,3.8194,3.82408,42890000.0
2009-03-04 06:30:00,3.82352,3.82602,3.81921,3.82398,50750000.0
2009-03-04 06:35:00,3.82566,3.82636,3.82108,3.82542,44130000.0
2009-03-04 06:40:00,3.82504,3.82557,3.81989,3.81989,48250000.0
2009-03-04 06:45:00,3.82575,3.82673,3.81894,3.82673,53000000.0
2009-03-04 06:50:00,3.82367,3.82497,3.81865,3.8232,50880000.0
2009-03-04 06:55:00,3.8247,3.82531,3.81917,3.82407,46250000.0
2009-03-04 07:00:00,3.82334,3.82652,3.81948,3.8233,37880000.0
2009-03-04 07:05:00,3.81822,3.82387,3.81798,3.82201,41380000.0
2009-03-04 07:10:00,3.82222,3.82366,3.81763,3.82366,40750000.0
2009-03-04 07:15:00,3.82356,3.82399,3.81514,3.81921,49750000.0
2009-03-04 07:20:00,3.81917,3.82283,3.81798,3.81876,56250000.0
2009-03-04 07:25:00,3.82251,3.82315,3.81621,3.82067,55260000.0
2009-03-04 07:30:00,3.82232,3.82292,3.81669,3.82021,49880000.0
2009-03-04 07:35:00,3.81979,3.82291,3.81685,3.82143,42880000.0
2009-03-04 07:40:00,3.82177,3.82177,3.81703,3.82023,46010000.0
2009-03-04 07:45:00,3.81858,3.82451,3.81728,3.82381,49880000.0
2009-03-04 07:50:00,3.82667,3.82667,3.81816,3.82517,42630000.0
2009-03-04 07:55:00,3.82511,3.82615,3.82151,3.82178,44380000.0
2009-03-04 08:00:00,3.8246,3.82804,3.81844,3.82629,58260000.0
2009-03-04 08:05:00,3.82586,3.82676,3.81987,3.82474,39630000.0
2009-03-04 08:10:00,3.82056,3.8291,3.82043,3.82524,46630000.0
2009-03-04 08:15:00,3.82582,3.82738,3.82121,3.82598,46140000.0
2009-03-04 08:20:00,3.82364,3.82649,3.81996,3.82486,44000000.0
2009-03-04 08:25:00,3.8233,3.82764,3.81645,3.82611,45750000.0
2009-03-04 08:30:00,3.8258,3.82697,3.82056,3.82056,47750000.0
2009-03-04 08:35:00,3.82419,3.82768,3.82176,3.82284,53750000.0
2009-03-04 08:40:00,3.82127,3.82493,3.81224,3.81466,41500000.0
2009-03-04 08:45:00,3.81736,3.81972,3.80379,3.80728,58270000.0
2009-03-04 08:50:00,3.80515,3.80609,3.79873,3.80335,46380000.0
2009-03-04 08:55:00,3.80212,3.80424,3.79795,3.80067,50630000.0
2009-03-04 09:00:00,3.80302,3.80434,3.79599,3.79959,40250000.0
2009-03-04 09:05:00,3.79611,3.80871,3.79584,3.80602,48130000.0
2009-03-04 09:10:00,3.8045,3.81022,3.79801,3.80235,40760000.0
2009-03-04 09:15:00,3.80284,3.80604,3.79695,3.80126,47380000.0
2009-03-04 09:20:00,3.80006,3.80184,3.79383,3.79612,51130000.0
2009-03-04 09:25:00,3.79512,3.79512,3.78635,3.79153,60260000.0
2009-03-04 09:30:00,3.78883,3.79019,3.77318,3.7779,39880000.0
2009-03-04 09:35:00,3.77407,3.77469,3.76524,3.76864,47130000.0
2009-03-04 09:40:00,3.76804,3.77533,3.76439,3.77492,51630000.0
2009-03-04 09:45:00,3.77446,3.77479,3.7673,3.76899,42250000.0
2009-03-04 09:50:00,3.76594,3.76616,3.76043,3.76605,35880000.0
2009-03-04 09:55:00,3.76642,3.77675,3.76521,3.77644,55510000.0
2009-03-04 10:00:00,3.77497,3.78231,3.77338,3.78049,55750000.0
2009-03-04 10:05:00,3.7817,3.78244,3.77379,3.77686,45630000.0
2009-03-04 10:10:00,3.77952,3.78073,3.76962,3.77264,43630000.0
2009-03-04 10:15:00,3.76912,3.77304,3.76324,3.76829,43000000.0
2009-03-04 10:20:00,3.76605,3.77611,3.7638,3.77466,39630000.0
2009-03-04 10:25:00,3.775,3.77505,3.76716,3.76885,49500000.0
2009-03-04 10:30:00,3.76697,3.76881,3.75932,3.76355,50500000.0
2009-03-04 10:35:00,3.76428,3.76454,3.75184,3.75808,46510000.0
2009-03-04 10:40:00,3.75756,3.76519,3.75488,3.76359,47630000.0
2009-03-04 10:45:00,3.76369,3.76969,3.75912,3.76884,51640000.0
2009-03-04 10:50:00,3.76831,3.78326,3.76517,3.78326,36750000.0
2009-03-04 10:55:00,3.78128,3.79091,3.77883,3.78935,44380000.0
2009-03-04 11:00:00,3.78514,3.78766,3.77894,3.78273,44260000.0
2009-03-04 11:05:00,3.78343,3.78351,3.77529,3.78261,40500000.0
2009-03-04 11:10:00,3.78438,3.79027,3.78133,3.78761,49890000.0
2009-03-04 11:15:00,3.78965,3.79069,3.7838,3.78895,41390000.0
2009-03-04 11:20:00,3.78834,3.79759,3.78657,3.79356,59510000.0
2009-03-04 11:25:00,3.79414,3.80076,3.78887,3.79696,48880000.0
2009-03-04 11:30:00,3.79704,3.79704,3.7899,3.79046,50500000.0
2009-03-04 11:35:00,3.78745,3.79526,3.78745,3.79174,45020000.0
2009-03-04 11:40:00,3.79042,3.79435,3.78166,3.78311,47380000.0
2009-03-04 11:45:00,3.78614,3.79485,3.78508,3.78904,43380000.0
2009-03-04 11:50:00,3.78947,3.78947,3.78291,3.78873,44380000.0
2009-03-04 11:55:00,3.7869,3.78724,3.78072,3.78369,48250000.0
2009-03-04 12:00:00,3.78641,3.78992,3.78357,3.78832,46630000.0
2009-03-04 12:05:00,3.78736,3.79102,3.78488,3.78981,38630000.0
2009-03-04 12:10:00,3.78643,3.79287,3.78413,3.79247,39250000.0
2009-03-04 12:15:00,3.79178,3.79367,3.78535,3.79131,53640000.0
2009-03-04 12:20:00,3.78929,3.7923,3.78559,3.78856,47260000.0
2009-03-04 12:25:00,3.78851,3.79001,3.78337,3.78426,52640000.0
2009-03-04 12:30:00,3.78565,3.78729,3.78098,3.78448,41000000.0
2009-03-04 12:35:00,3.78274,3.78413,3.77666,3.77795,44250000.0
2009-03-04 12:40:00,3.77253,3.77892,3.77253,3.77611,47880000.0
2009-03-04 12:45:00,3.77743,3.78083,3.7737,3.77787,58750000.0
2009-03-04 12:50:00,3.77721,3.78031,3.77462,3.77996,54000000.0
2009-03-04 12:55:00,3.7783,3.78299,3.7756,3.78065,55880000.0
2009-03-04 13:00:00,3.78324,3.78324,3.77432,3.77823,44260000.0
2009-03-04 13:05:00,3.77435,3.77938,3.77075,3.77469,41510000.0
2009-03-04 13:10:00,3.77571,3.77664,3.76904,3.7739,46260000.0
2009-03-04 13:15:00,3.77326,3.77492,3.76694,3.77237,44510000.0
2009-03-04 13:20:00,3.76921,3.77591,3.76921,3.77462,50750000.0
2009-03-04 13:25:00,3.77528,3.77528,3.76645,3.76781,47260000.0
2009-03-04 13:30:00,3.76652,3.77292,3.76652,3.77072,55380000.0
2009-03-04 13:35:00,3.77113,3.77253,3.76448,3.76914,53630000.0
2009-03-04 13:40:00,3.76876,3.76999,3.7629,3.76468,55510000.0
2009-03-04 13:45:00,3.76805,3.77878,3.76715,3.77878,42380000.0
2009-03-04 13:50:00,3.77704,3.7803,3.77363,3.77951,47250000.0
2009-03-04 13:55:00,3.78004,3.78057,3.76901,3.76901,40250000.0
2009-03-04 14:00:00,3.77394,3.7759,3.76847,3.77179,40750000.0
2009-03-04 14:05:00,3.77141,3.77299,3.76633,3.76929,46260000.0
2009-03-04 14:10:00,3.76708,3.77011,3.76446,3.76492,43760000.0
2009-03-04 14:15:00,3.76965,3.76965,3.76161,3.76418,35250000.0
2009-03-04 14:20:00,3.76228,3.76672,3.75816,3.76373,46760000.0
2009-03-04 14:25:00,3.76446,3.7689,3.75979,3.7689,44250000.0
2009-03-04 14:30:00,3.76888,3.77427,3.76472,3.77365,43390000.0
2009-03-04 14:35:00,3.77179,3.77455,3.76537,3.7696,45630000.0
2009-03-04 14:40:00,3.7691,3.7702,3.75988,3.76454,37380000.0
2009-03-04 14:45:00,3.76545,3.76583,3.75935,3.7642,46750000.0
2009-03-04 14:50:00,3.7602,3.76454,3.75623,3.76141,52750000.0
2009-03-04 14:55:00,3.76184,3.76456,3.75776,3.76323,48000000.0
2009-03-04 15:00:00,3.76433,3.76433,3.75364,3.75482,52880000.0
2009-03-04 15:05:00,3.75682,3.75706,3.74526,3.74963,44000000.0
2009-03-04 15:10:00,3.75028,3.75202,3.74635,3.74769,45760000.0
2009-03-04 15:15:00,3.74992,3.76342,3.74859,3.7564,52880000.0
2009-03-04 15:20:00,3.76159,3.76159,3.74945,3.75231,49630000.0
2009-03-04 15:25:00,3.75288,3.75529,3.74779,3.75481,43500000.0
2009-03-04 15:30:00,3.75364,3.75452,3.74525,3.74845,41500000.0
2009-03-04 15:35:00,3.75148,3.75676,3.74062,3.74787,50260000.0
2009-03-04 15:40:00,3.75148,3.75212,3.74406,3.74686,36750000.0
2009-03-04 15:45:00,3.75034,3.75288,3.74182,3.74839,57500000.0
2009-03-04 15:50:00,3.74823,3.75158,3.74123,3.74937,51130000.0
2009-03-04 15:55:00,3.74872,3.74872,3.73135,3.73737,44380000.0
2009-03-04 16:00:00,3.73676,3.73959,3.72632,3.7283,39250000.0
2009-03-04 16:05:00,3.72726,3.73097,3.72271,3.73045,34380000.0
2009-03-04 16:10:00,3.72897,3.73356,3.72513,3.72988,44000000.0
2009-03-04 16:15:00,3.72738,3.7341,3.72487,3.72842,50000000.0
2009-03-04 16:20:00,3.73144,3.73457,3.72612,3.72994,49390000.0
2009-03-04 16:25:00,3.73167,3.73213,3.72368,3.72569,51250000.0
2009-03-04 16:30:00,3.72523,3.72691,3.71964,3.72115,47510000.0
2009-03-04 16:35:00,3.72192,3.72298,3.71659,3.72051,45880000.0
2009-03-04 16:40:00,3.71906,3.71993,3.71078,3.71652,41750000.0
2009-03-04 16:45:00,3.7189,3.71942,3.71325,3.71942,43510000.0
2009-03-04 16:50:00,3.71864,3.72176,3.71452,3.71983,37130000.0
2009-03-04 16:55:00,3.72213,3.72395,3.71677,3.72361,52500000.0
2009-03-04 17:00:00,3.72372,3.72449,3.71621,3.72299,46260000.0
2009-03-04 17:05:00,3.72184,3.72184,3.71541,3.71975,50250000.0
2009-03-04 17:10:00,3.71577,3.72705,3.71577,3.72373,36500000.0
2009-03-04 17:15:00,3.72751,3.73524,3.72507,3.73337,58250000.0
2009-03-04 17:20:00,3.73384,3.74069,3.73169,3.73983,38880000.0
2009-03-04 17:25:00,3.73886,3.74048,3.72484,3.73374,44750000.0
2009-03-04 17:30:00,3.73361,3.73554,3.72366,3.72366,44630000.0
2009-03-04 17:35:00,3.72142,3.72761,3.72129,3.72512,37750000.0
2009-03-04 17:40:00,3.72611,3.72973,3.72333,3.7279,47130000.0
2009-03-04 17:45:00,3.72872,3.73058,3.71973,3.7238,53380000.0
2009-03-04 17:50:00,3.72381,3.72612,3.7196,3.72612,46140000.0
2009-03-04 17:55:00,3.7246,3.72925,3.7218,3.72864,41250000.0
2009-03-04 18:00:00,3.72898,3.73213,3.72322,3.72715,48010000.0
2009-03-04 18:05:00,3.72507,3.72507,3.71208,3.71555,42750000.0
2009-03-04 18:10:00,3.71665,3.72137,3.71361,3.71897,37250000.0
2009-03-04 18:15:00,3.71995,3.72133,3.71351,3.71885,63750000.0
2009-03-04 18:20:00,3.71998,3.72462,3.71872,3.72206,44270000.0
2009-03-04 18:25:00,3.71904,3.71964,3.70505,3.70728,33140000.0
2009-03-04 18:30:00,3.70822,3.70822,3.68278,3.68278,63500000.0
2009-03-04 18:35:00,3.68473,3.69556,3.67931,3.69556,50510000.0
2009-03-04 18:40:00,3.69463,3.70189,3.69286,3.70189,48130000.0
2009-03-04 18:45:00,3.70059,3.71115,3.696,3.71115,45010000.0
2009-03-04 18:50:00,3.71032,3.71645,3.70607,3.71415,44750000.0
2009-03-04 18:55:00,3.71206,3.71826,3.70608,3.71077,42250000.0
2009-03-04 19:00:00,3.71251,3.7189,3.70681,3.71095,47750000.0
2009-03-04 19:05:00,3.71142,3.71472,3.70591,3.71055,41630000.0
2009-03-04 19:10:00,3.71228,3.72141,3.71184,3.7126,52010000.0
2009-03-04 19:15:00,3.71208,3.71887,3.70539,3.70539,59750000.0
2009-03-04 19:20:00,3.70976,3.71145,3.6985,3.70659,39880000.0
2009-03-04 19:25:00,3.70814,3.70926,3.70209,3.70509,44380000.0
2009-03-04 19:30:00,3.70484,3.70902,3.7006,3.70402,50500000.0
2009-03-04 19:35:00,3.70405,3.70453,3.69479,3.69973,38500000.0
2009-03-04 19:40:00,3.69957,3.70482,3.6975,3.70082,50130000.0
2009-03-04 19:45:00,3.70043,3.70697,3.69574,3.70553,39500000.0
2009-03-04 19:50:00,3.70702,3.71704,3.7049,3.70841,37130000.0
2009-03-04 19:55:00,3.70814,3.71333,3.7072,3.70952,48890000.0
2009-03-04 20:00:00,3.71148,3.71221,3.70659,3.71221,42500000.0
2009-03-04 20:05:00,3.71231,3.71454,3.70691,3.71128,51000000.0
2009-03-04 20:10:00,3.71188,3.71419,3.705,3.71357,42500000.0
2009-03-04 20:15:00,3.71233,3.71464,3.70764,3.71388,41380000.0
2009-03-04 20:20:00,3.7108,3.71341,3.70654,3.70865,45750000.0
2009-03-04 20:25:00,3.71041,3.71153,3.70532,3.7087,49880000.0
2009-03-04 20:30:00,3.7082,3.70861,3.69494,3.70639,48000000.0
2009-03-04 20:35:00,3.70906,3.71213,3.70394,3.70799,46000000.0
2009-03-04 20:40:00,3.71043,3.71572,3.70429,3.714,58010000.0
2009-03-04 20:45:00,3.71342,3.71413,3.70733,3.71206,35880000.0
2009-03-04 20:50:00,3.71069,3.71297,3.70772,3.70923,51750000.0
2009-03-04 20:55:00,3.70888,3.71145,3.7053,3.71072,50000000.0
2009-03-04 21:00:00,3.70972,3.71214,3.70594,3.70945,47010000.0
2009-03-04 21:05:00,3.71117,3.71164,3.70512,3.70717,46500000.0
2009-03-04 21:10:00,3.70221,3.70704,3.69721,3.70126,40880000.0
2009-03-04 21:15:00,3.70278,3.70278,3.69435,3.69798,45000000.0
2009-03-04 21:20:00,3.69716,3.70169,3.69439,3.70057,38630000.0
2009-03-04 21:25:00,3.70168,3.71306,3.69776,3.70335,34500000.0
2009-03-04 21:30:00,3.702,3.70442,3.69715,3.70336,45000000.0
2009-03-04 21:35:00,3.69752,3.7037,3.69737,3.6994,53250000.0
2009-03-04 21:40:00,3.702,3.70233,3.69431,3.69835,38880000.0
2009-03-04 21:45:00,3.69802,3.69838,3.69358,3.69397,40130000.0
2009-03-04 21:50:00,3.69571,3.70077,3.69336,3.69897,37630000.0
2009-03-04 21:55:00,3.70148,3.70277,3.69526,3.69526,45250000.0
2009-03-04 22:00:00,3.70041,3.70178,3.6941,3.70036,62250000.0
2009-03-04 22:05:00,3.69776,3.70123,3.6934,3.69424,55260000.0
2009-03-04 22:10:00,3.69269,3.6976,3.68761,3.69199,71510000.0
2009-03-04 22:15:00,3.69077,3.69116,3.68351,3.68656,41010000.0
2009-03-04 22:20:00,3.68776,3.69196,3.68283,3.68798,37130000.0
2009-03-04 22:25:00,3.68998,3.6938,3.68478,3.68916,45750000.0
2009-03-04 22:30:00,3.68187,3.68552,3.68032,3.68419,43630000.0
2009-03-04 22:35:00,3.68423,3.68608,3.67925,3.68401,44750000.0
2009-03-04 22:40:00,3.68418,3.68622,3.67946,3.68585,46750000.0
2009-03-04 22:45:00,3.6852,3.68776,3.68085,3.68585,49500000.0
2009-03-04 22:50:00,3.68575,3.69114,3.68133,3.68706,51250000.0
2009-03-04 22:55:00,3.68731,3.69377,3.68518,3.69299,44890000.0
2009-03-04 23:00:00,3.68957,3.69236,3.68524,3.68916,41750000.0
2009-03-04 23:05:00,3.68982,3.69666,3.6867,3.69434,38760000.0
2009-03-04 23:10:00,3.69497,3.69603,3.68952,3.69443,46500000.0
2009-03-04 23:15:00,3.69443,3.69504,3.68871,3.69354,44260000.0
2009-03-04 23:20:00,3.69282,3.69512,3.68847,3.69179,38880000.0
2009-03-04 23:25:00,3.69401,3.6944,3.68705,3.69163,34380000.0
2009-03-04 23:30:00,3.68537,3.69178,3.68537,3.69029,36880000.0
2009-03-04 23:35:00,3.69025,3.69025,3.68431,3.68704,40130000.0
2009-03-04 23:40:00,3.68662,3.68748,3.68373,3.68637,40760000.0
2009-03-04 23:45:00,3.68612,3.68702,3.68109,3.68559,38380000.0
2009-03-04 23:50:00,3.68546,3.68725,3.67968,3.68666,36380000.0
2009-03-04 23:55:00,3.68767,3.68767,3.68155,3.68537,38750000.0
2009-03-05 00:00:00,3.68541,3.68663,3.68124,3.68523,38630000.0
2009-03-05 00:05:00,3.68648,3.69223,3.6844,3.69141,40510000.0
2009-03-05 00:10:00,3.69034,3.69191,3.68635,3.6911,47000000.0
2009-03-05 00:15:00,3.69009,3.69247,3.68742,3.6901,47510000.0
2009-03-05 00:20:00,3.69025,3.69063,3.68385,3.68759,50500000.0
2009-03-05 00:25:00,3.68868,3.68993,3.68425,3.68582,45760000.0
2009-03-05 00:30:00,3.68926,3.69289,3.68565,3.69013,37640000.0
2009-03-05 00:35:00,3.69235,3.69299,3.68777,3.69038,38880000.0
2009-03-05 00:40:00,3.69246,3.69362,3.68904,3.69207,38380000.0
2009-03-05 00:45:00,3.69169,3.69461,3.68948,3.69377,39380000.0
2009-03-05 00:50:00,3.6955,3.6955,3.68687,3.68687,42510000.0
2009-03-05 00:55:00,3.69314,3.69572,3.69028,3.69342,33380000.0
2009-03-05 01:00:00,3.69148,3.69557,3.68849,3.69249,37010000.0
2009-03-05 01:05:00,3.69015,3.69548,3.68889,3.69206,46270000.0
2009-03-05 01:10:00,3.6916,3.69564,3.6904,3.69473,38130000.0
2009-03-05 01:15:00,3.69388,3.69646,3.69077,3.69418,36000000.0
2009-03-05 01:20:00,3.69459,3.69531,3.68979,3.69398,33250000.0
2009-03-05 01:25:00,3.69398,3.69679,3.69075,3.69187,47750000.0
2009-03-05 01:30:00,3.69058,3.69648,3.68858,3.69357,60270000.0
2009-03-05 01:35:00,3.6948,3.69632,3.69032,3.69405,39500000.0
2009-03-05 01:40:00,3.69155,3.69635,3.69155,3.6953,34630000.0
2009-03-05 01:45:00,3.69377,3.69606,3.69061,3.6955,34250000.0
2009-03-05 01:50:00,3.69287,3.69719,3.69245,3.69604,32500000.0
2009-03-05 01:55:00,3.69509,3.69891,3.69082,3.69858,32250000.0
2009-03-05 02:00:00,3.69998,3.70298,3.6969,3.6993,44130000.0
2009-03-05 02:05:00,3.70255,3.70255,3.69681,3.69808,39500000.0
2009-03-05 02:10:00,3.7009,3.7009,3.69239,3.69809,51380000.0
2009-03-05 02:15:00,3.69786,3.70112,3.69381,3.69783,56750000.0
2009-03-05 02:20:00,3.70018,3.70434,3.69427,3.70098,48750000.0
2009-03-05 02:25:00,3.69958,3.702,3.69568,3.70005,41260000.0
2009-03-05 02:30:00,3.69933,3.70537,3.69579,3.70273,53270000.0
2009-03-05 02:35:00,3.69991,3.70338,3.69693,3.70052,42380000.0
2009-03-05 02:40:00,3.70341,3.70538,3.69876,3.70435,52130000.0
2009-03-05 02:45:00,3.70343,3.70563,3.6996,3.7009,43130000.0
2009-03-05 02:50:00,3.7035,3.70557,3.69915,3.70344,42250000.0
2009-03-05 02:55:00,3.70524,3.70823,3.70122,3.70823,50750000.0
2009-03-05 03:00:00,3.70784,3.70923,3.70303,3.70648,53130000.0
2009-03-05 03:05:00,3.70729,3.70863,3.70049,3.70477,48630000.0
2009-03-05 03:10:00,3.69913,3.70476,3.69869,3.70272,52750000.0
2009-03-05 03:15:00,3.70271,3.70745,3.70077,3.70286,44750000.0
2009-03-05 03:20:00,3.70629,3.70858,3.70158,3.7044,43630000.0
2009-03-05 03:25:00,3.70711,3.70849,3.70267,3.70556,37250000.0
2009-03-05 03:30:00,3.70546,3.70715,3.69971,3.70602,40880000.0
2009-03-05 03:35:00,3.70654,3.70766,3.70199,3.70396,47390000.0
2009-03-05 03:40:00,3.69983,3.70627,3.69983,3.7029,47010000.0
2009-03-05 03:45:00,3.70467,3.70646,3.70133,3.70452,38880000.0
2009-03-05 03:50:00,3.70172,3.70846,3.70172,3.70757,46380000.0
2009-03-05 03:55:00,3.70814,3.70814,3.70065,3.70656,49880000.0
2009-03-05 04:00:00,3.70534,3.70664,3.69929,3.70417,42000000.0
2009-03-05 04:05:00,3.70624,3.70842,3.70128,3.70842,41630000.0
2009-03-05 04:10:00,3.70581,3.71004,3.70276,3.71004,61630000.0
2009-03-05 04:15:00,3.71127,3.71252,3.70511,3.70964,54260000.0
2009-03-05 04:20:00,3.70971,3.71271,3.70609,3.71019,47380000.0
2009-03-05 04:25:00,3.71143,3.71206,3.70388,3.70945,44500000.0
2009-03-05 04:30:00,3.7066,3.70997,3.70246,3.70484,38500000.0
2009-03-05 04:35:00,3.70786,3.70863,3.70196,3.70489,37130000.0
2009-03-05 04:40:00,3.70657,3.70964,3.70403,3.7073,51500000.0
2009-03-05 04:45:00,3.70882,3.71143,3.70384,3.71091,41250000.0
2009-03-05 04:50:00,3.71037,3.7125,3.70539,3.71021,39010000.0
2009-03-05 04:55:00,3.711,3.71148,3.70573,3.71148,40510000.0
2009-03-05 05:00:00,3.7104,3.7121,3.7056,3.70679,45630000.0
2009-03-05 05:05:00,3.70964,3.70964,3.70072,3.70424,53000000.0
2009-03-05 05:10:00,3.70573,3.70684,3.70273,3.70603,43630000.0
2009-03-05 05:15:00,3.70629,3.70784,3.70068,3.7043,44880000.0
2009-03-05 05:20:00,3.70436,3.70618,3.70046,3.70154,54880000.0
2009-03-05 05:25:00,3.70426,3.70607,3.69991,3.7042,47000000.0
2009-03-05 05:30:00,3.70276,3.70532,3.6989,3.70473,39500000.0
2009-03-05 05:35:00,3.70309,3.70703,3.69904,3.70512,47630000.0
2009-03-05 05:40:00,3.70456,3.70734,3.70044,3.7054,42630000.0
2009-03-05 05:45:00,3.70584,3.70662,3.70242,3.7039,43380000.0
2009-03-05 05:50:00,3.70561,3.70655,3.70043,3.70513,39380000.0
2009-03-05 05:55:00,3.70494,3.70661,3.70103,3.70638,42750000.0
2009-03-05 06:00:00,3.70095,3.70702,3.70088,3.70172,50640000.0
2009-03-05 06:05:00,3.70486,3.71502,3.6986,3.70348,46880000.0
2009-03-05 06:10:00,3.70441,3.70633,3.70098,3.70493,47750000.0
2009-03-05 06:15:00,3.70317,3.70543,3.70098,3.70514,52260000.0
2009-03-05 06:20:00,3.70455,3.70548,3.69859,3.70271,50130000.0
2009-03-05 06:25:00,3.7046,3.70565,3.69849,3.70272,45510000.0
2009-03-05 06:30:00,3.7043,3.7043,3.69958,3.70196,56750000.0
2009-03-05 06:35:00,3.70237,3.70387,3.69979,3.70306,49000000.0
2009-03-05 06:40:00,3.70383,3.70513,3.69926,3.69926,36140000.0
2009-03-05 06:45:00,3.70471,3.70654,3.69804,3.70654,46380000.0
2009-03-05 06:50:00,3.7034,3.70785,3.70018,3.70418,38130000.0
2009-03-05 06:55:00,3.70336,3.70591,3.70044,3.70383,47260000.0
2009-03-05 07:00:00,3.70387,3.70472,3.6984,3.70304,41630000.0
2009-03-05 07:05:00,3.69916,3.70476,3.69916,3.70356,44010000.0
2009-03-05 07:10:00,3.70361,3.70433,3.69892,3.7028,44380000.0
2009-03-05 07:15:00,3.70369,3.70593,3.69904,3.70281,41630000.0
2009-03-05 07:20:00,3.7027,3.70609,3.69971,3.70221,48130000.0
2009-03-05 07:25:00,3.70585,3.70923,3.7016,3.70672,67510000.0
2009-03-05 07:30:00,3.70697,3.70918,3.70381,3.70486,56630000.0
2009-03-05 07:35:00,3.70579,3.7083,3.70215,3.70796,46500000.0
2009-03-05 07:40:00,3.70742,3.7077,3.70246,3.70654,48500000.0
2009-03-05 07:45:00,3.70177,3.7076,3.70146,3.70456,42380000.0
2009-03-05 07:50:00,3.70803,3.70803,3.69984,3.70724,46130000.0
2009-03-05 07:55:00,3.70669,3.70881,3.70202,3.70638,36010000.0
2009-03-05 08:00:00,3.70845,3.71234,3.70299,3.71048,48890000.0
2009-03-05 08:05:00,3.71231,3.71562,3.70982,3.71379,40000000.0
2009-03-05 08:10:00,3.70772,3.7153,3.70761,3.71151,47750000.0
2009-03-05 08:15:00,3.71024,3.71394,3.70784,3.71394,39130000.0
2009-03-05 08:20:00,3.71109,3.71424,3.70563,3.71115,51010000.0
2009-03-05 08:25:00,3.7114,3.71382,3.70665,3.71091,38500000.0
2009-03-05 08:30:00,3.71092,3.71284,3.70353,3.70353,40380000.0
2009-03-05 08:35:00,3.70727,3.71217,3.70337,3.70866,49250000.0
2009-03-05 08:40:00,3.7092,3.71301,3.70616,3.70803,45380000.0
2009-03-05 08:45:00,3.70971,3.71116,3.70342,3.70987,47000000.0
2009-03-05 08:50:00,3.70966,3.71182,3.70356,3.70926,46760000.0
2009-03-05 08:55:00,3.70878,3.71089,3.70475,3.70506,44500000.0
2009-03-05 09:00:00,3.70665,3.70747,3.6999,3.70543,52640000.0
2009-03-05 09:05:00,3.70386,3.70562,3.69798,3.70149,38000000.0
2009-03-05 09:10:00,3.69926,3.70248,3.68646,3.69044,36380000.0
2009-03-05 09:15:00,3.69066,3.6928,3.68409,3.69166,41630000.0
2009-03-05 09:20:00,3.69319,3.69319,3.68473,3.68903,52500000.0
2009-03-05 09:25:00,3.69087,3.69371,3.68069,3.68705,64760000.0
2009-03-05 09:30:00,3.68819,3.69178,3.68108,3.68475,40010000.0
2009-03-05 09:35:00,3.68777,3.69554,3.68078,3.68542,52000000.0
2009-03-05 09:40:00,3.68405,3.68934,3.68045,3.68795,48380000.0
2009-03-05 09:45:00,3.68628,3.70122,3.67997,3.69897,36510000.0
2009-03-05 09:50:00,3.69399,3.70001,3.69399,3.69906,45380000.0
2009-03-05 09:55:00,3.69773,3.69773,3.6866,3.69255,57260000.0
2009-03-05 10:00:00,3.69177,3.69221,3.68349,3.68688,52880000.0
2009-03-05 10:05:00,3.68767,3.69085,3.68325,3.68805,45750000.0
2009-03-05 10:10:00,3.68822,3.69271,3.68779,3.69128,47880000.0
2009-03-05 10:15:00,3.68737,3.6927,3.68559,3.68688,49130000.0
2009-03-05 10:20:00,3.68726,3.68789,3.68199,3.68536,46000000.0
2009-03-05 10:25:00,3.68776,3.6881,3.67756,3.68563,49250000.0
2009-03-05 10:30:00,3.68441,3.68878,3.68067,3.68702,52880000.0
2009-03-05 10:35:00,3.68535,3.69035,3.68254,3.68979,59630000.0
2009-03-05 10:40:00,3.69318,3.69878,3.68744,3.69751,47000000.0
2009-03-05 10:45:00,3.69823,3.6989,3.69103,3.69514,45380000.0
2009-03-05 10:50:00,3.69432,3.69591,3.69079,3.69482,39250000.0
2009-03-05 10:55:00,3.69603,3.70318,3.69187,3.7026,54500000.0
2009-03-05 11:00:00,3.70319,3.71343,3.69881,3.71013,42750000.0
2009-03-05 11:05:00,3.71199,3.71837,3.70444,3.71271,48760000.0
2009-03-05 11:10:00,3.71353,3.71836,3.71081,3.71501,43010000.0
2009-03-05 11:15:00,3.71447,3.72561,3.71447,3.72333,48020000.0
2009-03-05 11:20:00,3.72169,3.72278,3.71543,3.71994,57260000.0
2009-03-05 11:25:00,3.72206,3.73483,3.71716,3.72972,52510000.0
2009-03-05 11:30:00,3.73136,3.74028,3.72885,3.73935,42880000.0
2009-03-05 11:35:00,3.7361,3.74145,3.73091,3.73612,38630000.0
2009-03-05 11:40:00,3.73339,3.73994,3.73025,3.73393,43000000.0
2009-03-05 11:45:00,3.73591,3.74019,3.73156,3.73532,50380000.0
2009-03-05 11:50:00,3.73477,3.73863,3.73092,3.73206,41630000.0
2009-03-05 11:55:00,3.73658,3.73658,3.72642,3.73029,45750000.0
2009-03-05 12:00:00,3.73041,3.7356,3.72844,3.73169,45130000.0
2009-03-05 12:05:00,3.72951,3.73512,3.72951,3.73105,48010000.0
2009-03-05 12:10:00,3.72585,3.73473,3.72466,3.72867,46630000.0
2009-03-05 12:15:00,3.72747,3.73402,3.72627,3.72935,45000000.0
2009-03-05 12:20:00,3.72852,3.73546,3.7261,3.73149,48630000.0
2009-03-05 12:25:00,3.73205,3.73812,3.72692,3.73461,42750000.0
2009-03-05 12:30:00,3.7365,3.73943,3.73094,3.73616,43130000.0
2009-03-05 12:35:00,3.73709,3.75054,3.73136,3.75054,43500000.0
2009-03-05 12:40:00,3.74253,3.752,3.73863,3.74372,43500000.0
2009-03-05 12:45:00,3.74488,3.75238,3.74124,3.74836,38890000.0
2009-03-05 12:50:00,3.74701,3.75013,3.73964,3.74482,58880000.0
2009-03-05 12:55:00,3.744,3.75068,3.74167,3.7479,51250000.0
2009-03-05 13:00:00,3.74514,3.75034,3.73913,3.74707,45020000.0
2009-03-05 13:05:00,3.74269,3.75449,3.74269,3.75275,43000000.0
2009-03-05 13:10:00,3.75614,3.76443,3.75099,3.75594,47010000.0
2009-03-05 13:15:00,3.75755,3.76556,3.75379,3.76088,43750000.0
2009-03-05 13:20:00,3.75985,3.76669,3.75697,3.76045,43880000.0
2009-03-05 13:25:00,3.76017,3.76332,3.75236,3.758,53130000.0
2009-03-05 13:30:00,3.75137,3.76557,3.75137,3.76365,49000000.0
2009-03-05 13:35:00,3.76444,3.77308,3.76096,3.76698,50260000.0
2009-03-05 13:40:00,3.76649,3.77305,3.75949,3.76681,50380000.0
2009-03-05 13:45:00,3.7708,3.77508,3.76497,3.76947,41000000.0
2009-03-05 13:50:00,3.77228,3.77346,3.76376,3.76782,39250000.0
2009-03-05 13:55:00,3.77013,3.77297,3.76135,3.76135,45880000.0
2009-03-05 14:00:00,3.76549,3.77078,3.76405,3.76526,49750000.0
2009-03-05 14:05:00,3.76643,3.76922,3.75945,3.75945,39750000.0
2009-03-05 14:10:00,3.76003,3.76816,3.75836,3.76167,44500000.0
2009-03-05 14:15:00,3.76323,3.76736,3.75329,3.75575,40630000.0
2009-03-05 14:20:00,3.75434,3.75935,3.74883,3.75935,37630000.0
2009-03-05 14:25:00,3.75802,3.75856,3.75063,3.75669,46130000.0
2009-03-05 14:30:00,3.75642,3.75858,3.74928,3.75476,43890000.0
2009-03-05 14:35:00,3.75368,3.76643,3.75178,3.75428,44640000.0
2009-03-05 14:40:00,3.75658,3.76645,3.75459,3.76117,35880000.0
2009-03-05 14:45:00,3.75899,3.75899,3.7463,3.75339,46250000.0
2009-03-05 14:50:00,3.75275,3.76136,3.74917,3.75495,50380000.0
2009-03-05 14:55:00,3.75749,3.75749,3.74673,3.75002,55750000.0
2009-03-05 15:00:00,3.75132,3.75723,3.74828,3.75123,52750000.0
2009-03-05 15:05:00,3.75557,3.75884,3.75314,3.75639,45880000.0
2009-03-05 15:10:00,3.75699,3.75908,3.74959,3.75136,42630000.0
2009-03-05 15:15:00,3.75531,3.763,3.75232,3.75232,45880000.0
2009-03-05 15:20:00,3.75812,3.76131,3.75152,3.75629,47380000.0
2009-03-05 15:25:00,3.75905,3.76197,3.75356,3.76029,37750000.0
2009-03-05 15:30:00,3.75646,3.76075,3.7475,3.75211,41630000.0
2009-03-05 15:35:00,3.75623,3.7713,3.74606,3.76865,49630000.0
2009-03-05 15:40:00,3.76959,3.77537,3.76551,3.76613,39500000.0
2009-03-05 15:45:00,3.77052,3.77957,3.76675,3.77957,57750000.0
2009-03-05 15:50:00,3.77592,3.78052,3.76548,3.77222,48630000.0
2009-03-05 15:55:00,3.77242,3.79032,3.76771,3.79032,41250000.0
2009-03-05 16:00:00,3.79003,3.79356,3.78137,3.78674,38380000.0
2009-03-05 16:05:00,3.78901,3.78985,3.78155,3.78155,40770000.0
2009-03-05 16:10:00,3.77703,3.78357,3.77318,3.78205,44750000.0
2009-03-05 16:15:00,3.77849,3.78676,3.77494,3.77647,54130000.0
2009-03-05 16:20:00,3.77936,3.78248,3.77269,3.77594,44010000.0
2009-03-05 16:25:00,3.77913,3.78292,3.77188,3.77919,45250000.0
2009-03-05 16:30:00,3.77995,3.77995,3.76124,3.77441,50000000.0
2009-03-05 16:35:00,3.77776,3.77776,3.76386,3.76775,53750000.0
2009-03-05 16:40:00,3.76673,3.76878,3.75631,3.75799,46130000.0
2009-03-05 16:45:00,3.76303,3.76763,3.75575,3.76674,40630000.0
2009-03-05 16:50:00,3.76763,3.773,3.76224,3.76779,39760000.0
2009-03-05 16:55:00,3.76818,3.77265,3.76421,3.77265,45500000.0
2009-03-05 17:00:00,3.77097,3.77178,3.7572,3.7589,44250000.0
2009-03-05 17:05:00,3.76029,3.76389,3.7518,3.75926,57760000.0
2009-03-05 17:10:00,3.75555,3.76734,3.75555,3.76012,44890000.0
2009-03-05 17:15:00,3.76189,3.76276,3.75595,3.75858,47380000.0
2009-03-05 17:20:00,3.7572,3.76426,3.75471,3.76312,50880000.0
2009-03-05 17:25:00,3.76117,3.76628,3.75884,3.76327,42500000.0
2009-03-05 17:30:00,3.76201,3.76445,3.75391,3.75391,40630000.0
2009-03-05 17:35:00,3.75251,3.75663,3.74652,3.75174,42630000.0
2009-03-05 17:40:00,3.75262,3.7531,3.74471,3.74996,51000000.0
2009-03-05 17:45:00,3.74955,3.76143,3.74955,3.75731,49500000.0
2009-03-05 17:50:00,3.75673,3.7638,3.75348,3.76253,52250000.0
2009-03-05 17:55:00,3.75998,3.76474,3.75464,3.76258,38000000.0
2009-03-05 18:00:00,3.76463,3.76901,3.75962,3.7618,51380000.0
2009-03-05 18:05:00,3.76109,3.76741,3.75831,3.76312,45880000.0
2009-03-05 18:10:00,3.7657,3.77345,3.76461,3.76991,44760000.0
2009-03-05 18:15:00,3.77409,3.78705,3.7734,3.77804,57500000.0
2009-03-05 18:20:00,3.77947,3.78772,3.77164,3.77511,44510000.0
2009-03-05 18:25:00,3.77204,3.78535,3.77204,3.78068,29130000.0
2009-03-05 18:30:00,3.78373,3.78931,3.77889,3.77889,50630000.0
2009-03-05 18:35:00,3.78043,3.78406,3.77009,3.7743,47500000.0
2009-03-05 18:40:00,3.77321,3.77751,3.76879,3.7748,50130000.0
2009-03-05 18:45:00,3.77084,3.77662,3.76956,3.77051,44130000.0
2009-03-05 18:50:00,3.76839,3.77174,3.76329,3.76916,49010000.0
2009-03-05 18:55:00,3.76995,3.7737,3.76634,3.77158,47000000.0
2009-03-05 19:00:00,3.76895,3.77229,3.76157,3.77084,49380000.0
2009-03-05 19:05:00,3.77043,3.7712,3.76201,3.76915,48130000.0
2009-03-05 19:10:00,3.77259,3.77325,3.7659,3.76807,55010000.0
2009-03-05 19:15:00,3.76749,3.77269,3.76259,3.76515,64500000.0
2009-03-05 19:20:00,3.76729,3.77206,3.76429,3.76897,45380000.0
2009-03-05 19:25:00,3.76613,3.77125,3.76086,3.76578,46500000.0
2009-03-05 19:30:00,3.76202,3.76953,3.75824,3.76556,52500000.0
2009-03-05 19:35:00,3.76192,3.76851,3.76192,3.76778,36750000.0
2009-03-05 19:40:00,3.76597,3.76597,3.75455,3.75868,43510000.0
2009-03-05 19:45:00,3.75413,3.76774,3.75011,3.76569,43260000.0
2009-03-05 19:50:00,3.76749,3.76755,3.75826,3.76265,49250000.0
2009-03-05 19:55:00,3.76263,3.76505,3.75286,3.76172,48880000.0
2009-03-05 20:00:00,3.76113,3.76254,3.75266,3.75445,47130000.0
2009-03-05 20:05:00,3.76055,3.76055,3.75287,3.75622,58630000.0
2009-03-05 20:10:00,3.75697,3.76001,3.75242,3.75694,54010000.0
2009-03-05 20:15:00,3.75668,3.761,3.74819,3.75519,46630000.0
2009-03-05 20:20:00,3.75177,3.75929,3.75151,3.75663,47000000.0
2009-03-05 20:25:00,3.75365,3.757,3.74777,3.75316,50640000.0
2009-03-05 20:30:00,3.75463,3.75919,3.75023,3.75919,52760000.0
2009-03-05 20:35:00,3.75552,3.76135,3.75293,3.75582,43390000.0
2009-03-05 20:40:00,3.75917,3.76292,3.75467,3.76198,61750000.0
2009-03-05 20:45:00,3.76129,3.76477,3.75853,3.76416,39880000.0
2009-03-05 20:50:00,3.76306,3.76721,3.76005,3.763,46750000.0
2009-03-05 20:55:00,3.76442,3.76679,3.75851,3.76323,59000000.0
2009-03-05 21:00:00,3.7658,3.76799,3.76296,3.76657,51000000.0
2009-03-05 21:05:00,3.76686,3.77017,3.76397,3.7691,40760000.0
2009-03-05 21:10:00,3.76337,3.76894,3.76182,3.76633,40140000.0
2009-03-05 21:15:00,3.76669,3.77067,3.76302,3.7681,43880000.0
2009-03-05 21:20:00,3.76879,3.77025,3.76511,3.77025,35880000.0
2009-03-05 21:25:00,3.77126,3.77346,3.7658,3.77105,45640000.0
2009-03-05 21:30:00,3.77049,3.77195,3.76458,3.76858,36250000.0
2009-03-05 21:35:00,3.76354,3.77233,3.76354,3.76865,44880000.0
2009-03-05 21:40:00,3.77191,3.77276,3.76679,3.77075,38500000.0
2009-03-05 21:45:00,3.77234,3.77261,3.76744,3.76744,39500000.0
2009-03-05 21:50:00,3.7683,3.77308,3.76726,3.77218,41130000.0
2009-03-05 21:55:00,3.77375,3.78128,3.76946,3.77678,52750000.0
2009-03-05 22:00:00,3.78088,3.78299,3.77125,3.77496,67630000.0
2009-03-05 22:05:00,3.77285,3.77576,3.76917,3.77235,49880000.0
2009-03-05 22:10:00,3.76931,3.77539,3.76665,3.76895,70130000.0
2009-03-05 22:15:00,3.76885,3.77147,3.76374,3.76817,45750000.0
2009-03-05 22:20:00,3.77103,3.77359,3.7649,3.76928,34760000.0
2009-03-05 22:25:00,3.77126,3.77644,3.77046,3.77151,46010000.0
2009-03-05 22:30:00,3.77049,3.77798,3.77049,3.77552,45630000.0
2009-03-05 22:35:00,3.77438,3.77925,3.76918,3.77766,49130000.0
2009-03-05 22:40:00,3.77214,3.77711,3.76843,3.77711,39760000.0
2009-03-05 22:45:00,3.77491,3.77632,3.76922,3.77025,43500000.0
2009-03-05 22:50:00,3.77346,3.7759,3.76796,3.76886,52250000.0
2009-03-05 22:55:00,3.77131,3.77508,3.76864,3.77318,46630000.0
2009-03-05 23:00:00,3.76785,3.77622,3.76697,3.77253,35750000.0
2009-03-05 23:05:00,3.77252,3.7746,3.76846,3.77226,42380000.0
2009-03-05 23:10:00,3.77362,3.77377,3.76703,3.7695,40130000.0
2009-03-05 23:15:00,3.76915,3.77192,3.76485,3.77147,40250000.0
2009-03-05 23:20:00,3.76749,3.77221,3.76323,3.76916,39130000.0
2009-03-05 23:25:00,3.7701,3.77251,3.76667,3.76999,34750000.0
2009-03-05 23:30:00,3.7651,3.773,3.7651,3.7717,37380000.0
2009-03-05 23:35:00,3.77167,3.77429,3.77004,3.77373,49630000.0
2009-03-05 23:40:00,3.77412,3.77452,3.76948,3.77417,44250000.0
2009-03-05 23:45:00,3.77428,3.77822,3.76928,3.77282,36630000.0
2009-03-05 23:50:00,3.77305,3.77526,3.76787,3.7727,41380000.0
2009-03-05 23:55:00,3.7739,3.7785,3.77083,3.77807,38510000.0
2009-03-06 00:00:00,3.77812,3.77818,3.77203,3.77605,40010000.0
2009-03-06 00:05:00,3.77356,3.77739,3.77172,3.77455,43250000.0
2009-03-06 00:10:00,3.7738,3.78013,3.77293,3.77889,56500000.0
2009-03-06 00:15:00,3.77929,3.77962,3.77518,3.7774,38760000.0
2009-03-06 00:20:00,3.77738,3.77988,3.77237,3.77783,49130000.0
2009-03-06 00:25:00,3.77941,3.77973,3.77438,3.77438,30500000.0
2009-03-06 00:30:00,3.77722,3.78017,3.77307,3.77815,38500000.0
2009-03-06 00:35:00,3.77881,3.78337,3.77606,3.78107,35000000.0
2009-03-06 00:40:00,3.78024,3.78301,3.7742,3.78301,36500000.0
2009-03-06 00:45:00,3.77878,3.78287,3.7766,3.77743,31750000.0
2009-03-06 00:50:00,3.77946,3.78089,3.77337,3.77337,45630000.0
2009-03-06 00:55:00,3.77988,3.78037,3.77508,3.77844,26380000.0
2009-03-06 01:00:00,3.77428,3.78065,3.77389,3.77721,40260000.0
2009-03-06 01:05:00,3.77656,3.78051,3.77441,3.77644,41650000.0
2009-03-06 01:10:00,3.77488,3.77878,3.77298,3.77623,42880000.0
2009-03-06 01:15:00,3.77964,3.77964,3.77233,3.7786,39750000.0
2009-03-06 01:20:00,3.77626,3.77842,3.77235,3.77235,19000000.0
2009-03-06 01:25:00,3.77653,3.78009,3.77238,3.77519,49380000.0
2009-03-06 01:30:00,3.77296,3.77819,3.76909,3.7744,60630000.0
2009-03-06 01:35:00,3.77742,3.77854,3.77284,3.77771,34510000.0
2009-03-06 01:40:00,3.77592,3.77879,3.77438,3.77782,35760000.0
2009-03-06 01:45:00,3.7766,3.77737,3.77203,3.77648,35630000.0
2009-03-06 01:50:00,3.77478,3.77702,3.77177,3.77506,42880000.0
2009-03-06 01:55:00,3.77379,3.77796,3.77089,3.77758,37380000.0
2009-03-06 02:00:00,3.77718,3.77871,3.77202,3.77555,43250000.0
2009-03-06 02:05:00,3.77626,3.77886,3.77295,3.77295,47750000.0
2009-03-06 02:10:00,3.77678,3.7782,3.77067,3.77497,49750000.0
2009-03-06 02:15:00,3.77589,3.77874,3.77101,3.77472,64010000.0
2009-03-06 02:20:00,3.77523,3.77608,3.76988,3.77385,49250000.0
2009-03-06 02:25:00,3.77152,3.77542,3.76848,3.77355,39880000.0
2009-03-06 02:30:00,3.77466,3.77506,3.76663,3.77245,60750000.0
2009-03-06 02:35:00,3.7701,3.77371,3.76474,3.76982,38750000.0
2009-03-06 02:40:00,3.77181,3.77181,3.7662,3.76997,60250000.0
2009-03-06 02:45:00,3.77027,3.77182,3.76651,3.77063,38750000.0
2009-03-06 02:50:00,3.77054,3.7733,3.76545,3.77125,38500000.0
2009-03-06 02:55:00,3.773,3.77437,3.7679,3.77317,49250000.0
2009-03-06 03:00:00,3.773,3.77636,3.77048,3.77255,62630000.0
2009-03-06 03:05:00,3.77452,3.77472,3.76792,3.77472,54500000.0
2009-03-06 03:10:00,3.77117,3.77468,3.7688,3.77102,49000000.0
2009-03-06 03:15:00,3.77171,3.77642,3.76855,3.76855,46380000.0
2009-03-06 03:20:00,3.77224,3.77491,3.76808,3.77093,53500000.0
2009-03-06 03:25:00,3.77362,3.7742,3.76745,3.77412,30250000.0
2009-03-06 03:30:00,3.77294,3.77433,3.76604,3.77007,38250000.0
2009-03-06 03:35:00,3.77262,3.77271,3.76909,3.77021,44130000.0
2009-03-06 03:40:00,3.76938,3.77315,3.76699,3.76924,40380000.0
2009-03-06 03:45:00,3.77049,3.773,3.76618,3.77287,36000000.0
2009-03-06 03:50:00,3.76851,3.77924,3.76851,3.77672,39390000.0
2009-03-06 03:55:00,3.78002,3.78002,3.77396,3.77599,43750000.0
2009-03-06 04:00:00,3.77734,3.77789,3.77125,3.77472,37630000.0
2009-03-06 04:05:00,3.7765,3.7768,3.77011,3.77515,39260000.0
2009-03-06 04:10:00,3.76946,3.77684,3.76946,3.77465,53000000.0
2009-03-06 04:15:00,3.77599,3.77608,3.76979,3.77333,47380000.0
2009-03-06 04:20:00,3.77575,3.77585,3.77016,3.77157,45750000.0
2009-03-06 04:25:00,3.77418,3.77418,3.76959,3.77197,43750000.0
2009-03-06 04:30:00,3.77002,3.77434,3.76661,3.76747,44510000.0
2009-03-06 04:35:00,3.7725,3.77448,3.76951,3.77059,29500000.0
2009-03-06 04:40:00,3.77068,3.7728,3.76706,3.77052,37510000.0
2009-03-06 04:45:00,3.77047,3.77325,3.76672,3.7728,42880000.0
2009-03-06 04:50:00,3.77069,3.77362,3.76647,3.77278,35880000.0
2009-03-06 04:55:00,3.77339,3.77408,3.76478,3.77045,48630000.0
2009-03-06 05:00:00,3.76818,3.77381,3.76547,3.76718,52000000.0
2009-03-06 05:05:00,3.77295,3.77341,3.7653,3.76711,51880000.0
2009-03-06 05:10:00,3.76859,3.77296,3.76562,3.77176,56750000.0
2009-03-06 05:15:00,3.76995,3.77367,3.76685,3.76899,41510000.0
2009-03-06 05:20:00,3.77057,3.77414,3.7614,3.76433,54630000.0
2009-03-06 05:25:00,3.76953,3.7707,3.76292,3.7653,38260000.0
2009-03-06 05:30:00,3.76551,3.77196,3.76181,3.77196,33760000.0
2009-03-06 05:35:00,3.76724,3.771,3.76214,3.76817,46130000.0
2009-03-06 05:40:00,3.76732,3.76974,3.76305,3.76683,40380000.0
2009-03-06 05:45:00,3.76563,3.76874,3.7644,3.7644,45750000.0
2009-03-06 05:50:00,3.76576,3.76935,3.76193,3.76702,42630000.0
2009-03-06 05:55:00,3.76647,3.77048,3.7648,3.76832,39000000.0
2009-03-06 06:00:00,3.76438,3.77038,3.76438,3.76697,52510000.0
2009-03-06 06:05:00,3.77053,3.77088,3.76354,3.77044,47380000.0
2009-03-06 06:10:00,3.77019,3.77131,3.76646,3.76855,46750000.0
2009-03-06 06:15:00,3.76984,3.77023,3.76508,3.76911,48250000.0
2009-03-06 06:20:00,3.77047,3.77133,3.76462,3.76795,54750000.0
2009-03-06 06:25:00,3.77049,3.77049,3.76345,3.76695,44630000.0
2009-03-06 06:30:00,3.76669,3.76911,3.76333,3.76734,45250000.0
2009-03-06 06:35:00,3.76883,3.77049,3.76585,3.76909,53000000.0
2009-03-06 06:40:00,3.7693,3.77014,3.76413,3.76442,42380000.0
2009-03-06 06:45:00,3.76761,3.76844,3.75611,3.75989,51770000.0
2009-03-06 06:50:00,3.76077,3.76226,3.75504,3.75921,44250000.0
2009-03-06 06:55:00,3.75939,3.76321,3.75501,3.76122,31750000.0
2009-03-06 07:00:00,3.75813,3.76149,3.75473,3.75855,49260000.0
2009-03-06 07:05:00,3.7567,3.76167,3.75441,3.75949,45760000.0
2009-03-06 07:10:00,3.76035,3.76179,3.75379,3.76109,54250000.0
2009-03-06 07:15:00,3.75831,3.7614,3.75429,3.75819,46390000.0
2009-03-06 07:20:00,3.75865,3.76127,3.7548,3.7548,57260000.0
2009-03-06 07:25:00,3.7607,3.76197,3.7545,3.75882,69900000.0
2009-03-06 07:30:00,3.76141,3.76992,3.75811,3.76679,50890000.0
2009-03-06 07:35:00,3.7681,3.77034,3.76293,3.76975,51750000.0
2009-03-06 07:40:00,3.76966,3.76979,3.76375,3.76837,53140000.0
2009-03-06 07:45:00,3.76482,3.76958,3.7633,3.76677,36770000.0
2009-03-06 07:50:00,3.76923,3.76999,3.76038,3.76751,45760000.0
2009-03-06 07:55:00,3.76832,3.76832,3.75945,3.76026,52250000.0
2009-03-06 08:00:00,3.76431,3.76487,3.75537,3.75991,55750000.0
2009-03-06 08:05:00,3.7578,3.76193,3.75522,3.75986,42760000.0
2009-03-06 08:10:00,3.75796,3.76321,3.75366,3.76123,45500000.0
2009-03-06 08:15:00,3.7583,3.76039,3.7503,3.75746,50390000.0
2009-03-06 08:20:00,3.75559,3.75713,3.7514,3.75527,49750000.0
2009-03-06 08:25:00,3.75542,3.75744,3.75174,3.75623,48250000.0
2009-03-06 08:30:00,3.75609,3.75609,3.73547,3.7368,44130000.0
2009-03-06 08:35:00,3.73884,3.74126,3.73479,3.73479,42250000.0
2009-03-06 08:40:00,3.73543,3.7392,3.73425,3.7355,41510000.0
2009-03-06 08:45:00,3.73845,3.73971,3.73237,3.73729,52130000.0
2009-03-06 08:50:00,3.73611,3.73828,3.73117,3.73503,50000000.0
2009-03-06 08:55:00,3.73429,3.73803,3.72884,3.72966,49130000.0
2009-03-06 09:00:00,3.72759,3.72927,3.71833,3.72213,43000000.0
2009-03-06 09:05:00,3.71817,3.72171,3.71239,3.71948,50380000.0
2009-03-06 09:10:00,3.71862,3.72285,3.71484,3.72139,36880000.0
2009-03-06 09:15:00,3.72008,3.72425,3.71691,3.72189,44000000.0
2009-03-06 09:20:00,3.72325,3.73562,3.72325,3.72969,58000000.0
2009-03-06 09:25:00,3.73041,3.73317,3.72485,3.73317,59130000.0
2009-03-06 09:30:00,3.72777,3.73039,3.72081,3.72627,39250000.0
2009-03-06 09:35:00,3.72845,3.73021,3.71128,3.71869,43500000.0
2009-03-06 09:40:00,3.71725,3.72442,3.7149,3.72442,47250000.0
2009-03-06 09:45:00,3.72292,3.7282,3.71958,3.7282,39380000.0
2009-03-06 09:50:00,3.72647,3.72836,3.72177,3.72697,40760000.0
2009-03-06 09:55:00,3.72638,3.73246,3.72222,3.72826,50260000.0
2009-03-06 10:00:00,3.72807,3.73054,3.72419,3.72787,57380000.0
2009-03-06 10:05:00,3.72781,3.73067,3.72291,3.7248,49880000.0
2009-03-06 10:10:00,3.72715,3.73173,3.7233,3.72562,41140000.0
2009-03-06 10:15:00,3.72393,3.73002,3.72341,3.73002,42130000.0
2009-03-06 10:20:00,3.73126,3.73777,3.72652,3.73538,46750000.0
2009-03-06 10:25:00,3.73355,3.74021,3.72971,3.73837,43250000.0
2009-03-06 10:30:00,3.73628,3.74121,3.73324,3.73676,52510000.0
2009-03-06 10:35:00,3.73621,3.73726,3.72988,3.7332,49630000.0
2009-03-06 10:40:00,3.73471,3.73471,3.72059,3.72662,44380000.0
2009-03-06 10:45:00,3.72848,3.73759,3.72428,3.73098,44250000.0
2009-03-06 10:50:00,3.7293,3.73069,3.72609,3.73069,41630000.0
2009-03-06 10:55:00,3.73014,3.73907,3.72777,3.73892,49260000.0
2009-03-06 11:00:00,3.73702,3.75143,3.73438,3.74771,38880000.0
2009-03-06 11:05:00,3.74516,3.74516,3.73714,3.74174,45260000.0
2009-03-06 11:10:00,3.74146,3.7434,3.73495,3.73837,45880000.0
2009-03-06 11:15:00,3.74192,3.74933,3.7408,3.74736,43630000.0
2009-03-06 11:20:00,3.74586,3.74687,3.7355,3.74137,52630000.0
2009-03-06 11:25:00,3.74157,3.74375,3.73408,3.73832,52500000.0
2009-03-06 11:30:00,3.73898,3.74347,3.737,3.74274,49130000.0
2009-03-06 11:35:00,3.73811,3.74633,3.73811,3.74432,40630000.0
2009-03-06 11:40:00,3.74382,3.74664,3.73862,3.73913,47750000.0
2009-03-06 11:45:00,3.74188,3.74485,3.73744,3.74164,52880000.0
2009-03-06 11:50:00,3.74278,3.74278,3.73636,3.7408,46500000.0
2009-03-06 11:55:00,3.7395,3.74009,3.73181,3.73811,55250000.0
2009-03-06 12:00:00,3.73925,3.74217,3.73544,3.73868,46000000.0
2009-03-06 12:05:00,3.73788,3.74218,3.73358,3.73927,54750000.0
2009-03-06 12:10:00,3.73621,3.74458,3.73443,3.74232,38750000.0
2009-03-06 12:15:00,3.74232,3.7452,3.7367,3.73861,51260000.0
2009-03-06 12:20:00,3.73794,3.74348,3.73513,3.73921,51130000.0
2009-03-06 12:25:00,3.73965,3.74173,3.73593,3.73736,46500000.0
2009-03-06 12:30:00,3.74096,3.74451,3.73775,3.74311,39630000.0
2009-03-06 12:35:00,3.7431,3.74323,3.73468,3.74141,45130000.0
2009-03-06 12:40:00,3.73742,3.74225,3.73461,3.7383,52500000.0
2009-03-06 12:45:00,3.74071,3.74077,3.73217,3.7391,47510000.0
2009-03-06 12:50:00,3.73756,3.73994,3.73406,3.73738,53750000.0
2009-03-06 12:55:00,3.73627,3.74071,3.73328,3.73761,55750000.0
2009-03-06 13:00:00,3.73947,3.74124,3.73379,3.73913,45500000.0
2009-03-06 13:05:00,3.73625,3.7416,3.7349,3.74049,40880000.0
2009-03-06 13:10:00,3.74148,3.74384,3.73672,3.74384,50750000.0
2009-03-06 13:15:00,3.74324,3.74661,3.73893,3.74582,48630000.0
2009-03-06 13:20:00,3.7417,3.7491,3.7417,3.74748,47250000.0
2009-03-06 13:25:00,3.74778,3.74986,3.74304,3.74486,49250000.0
2009-03-06 13:30:00,3.74393,3.74607,3.73975,3.74319,50010000.0
2009-03-06 13:35:00,3.7417,3.74478,3.73404,3.74017,51390000.0
2009-03-06 13:40:00,3.74099,3.74136,3.73534,3.73762,50500000.0
2009-03-06 13:45:00,3.7404,3.74169,3.73552,3.73964,42880000.0
2009-03-06 13:50:00,3.73466,3.73901,3.73113,3.73708,37130000.0
2009-03-06 13:55:00,3.73796,3.74354,3.73477,3.73629,41260000.0
2009-03-06 14:00:00,3.74326,3.74455,3.73636,3.73755,46250000.0
2009-03-06 14:05:00,3.73664,3.73848,3.72439,3.72927,44380000.0
2009-03-06 14:10:00,3.728,3.73315,3.72506,3.729,41390000.0
2009-03-06 14:15:00,3.73317,3.73317,3.72775,3.72781,43250000.0
2009-03-06 14:20:00,3.72602,3.73437,3.72598,3.73437,47500000.0
2009-03-06 14:25:00,3.73338,3.73422,3.72214,3.72903,45500000.0
2009-03-06 14:30:00,3.72907,3.73344,3.72532,3.72635,50010000.0
2009-03-06 14:35:00,3.72713,3.73358,3.72434,3.7297,41880000.0
2009-03-06 14:40:00,3.73157,3.73379,3.72643,3.73217,40500000.0
2009-03-06 14:45:00,3.73227,3.73248,3.72847,3.73158,46630000.0
2009-03-06 14:50:00,3.72997,3.7411,3.72997,3.73809,47880000.0
2009-03-06 14:55:00,3.73869,3.74633,3.73407,3.73526,46260000.0
2009-03-06 15:00:00,3.73418,3.7353,3.72019,3.7241,58880000.0
2009-03-06 15:05:00,3.72883,3.73309,3.72503,3.73298,42500000.0
2009-03-06 15:10:00,3.73415,3.73415,3.7276,3.7293,47260000.0
2009-03-06 15:15:00,3.73239,3.73419,3.72546,3.72842,46750000.0
2009-03-06 15:20:00,3.73345,3.73345,3.72527,3.72835,50500000.0
2009-03-06 15:25:00,3.72936,3.73013,3.72374,3.72674,39500000.0
2009-03-06 15:30:00,3.72421,3.72605,3.70355,3.70453,42750000.0
2009-03-06 15:35:00,3.7018,3.7223,3.7018,3.70931,46380000.0
2009-03-06 15:40:00,3.71187,3.71364,3.69759,3.69837,41500000.0
2009-03-06 15:45:00,3.70128,3.70364,3.68395,3.68907,49380000.0
2009-03-06 15:50:00,3.68976,3.69015,3.68018,3.68541,40390000.0
2009-03-06 15:55:00,3.68073,3.68073,3.66797,3.67196,36750000.0
2009-03-06 16:00:00,3.67243,3.67864,3.66726,3.67236,42630000.0
2009-03-06 16:05:00,3.6723,3.67918,3.66705,3.67794,45250000.0
2009-03-06 16:10:00,3.67721,3.68874,3.67571,3.68769,49510000.0
2009-03-06 16:15:00,3.68557,3.69424,3.68497,3.68551,51250000.0
2009-03-06 16:20:00,3.68567,3.68759,3.67545,3.67941,43880000.0
2009-03-06 16:25:00,3.68065,3.69483,3.67863,3.68949,47880000.0
2009-03-06 16:30:00,3.69022,3.6946,3.68472,3.69131,44750000.0
2009-03-06 16:35:00,3.69406,3.69461,3.68666,3.69202,52130000.0
2009-03-06 16:40:00,3.69196,3.69459,3.68161,3.68502,44010000.0
2009-03-06 16:45:00,3.68555,3.69157,3.67848,3.68711,41750000.0
2009-03-06 16:50:00,3.68731,3.69501,3.68075,3.69328,43140000.0
2009-03-06 16:55:00,3.69559,3.69711,3.68942,3.69369,44250000.0
2009-03-06 17:00:00,3.69629,3.69921,3.68902,3.69348,42000000.0
2009-03-06 17:05:00,3.69595,3.69882,3.69185,3.69469,49500000.0
2009-03-06 17:10:00,3.68955,3.69828,3.68843,3.69237,37260000.0
2009-03-06 17:15:00,3.69706,3.70427,3.69478,3.70036,48630000.0
2009-03-06 17:20:00,3.70218,3.70218,3.69623,3.70046,45500000.0
2009-03-06 17:25:00,3.69929,3.70132,3.69156,3.6972,49510000.0
2009-03-06 17:30:00,3.69609,3.69826,3.69189,3.69538,43750000.0
2009-03-06 17:35:00,3.69523,3.69922,3.69266,3.6946,51130000.0
2009-03-06 17:40:00,3.69729,3.6982,3.69383,3.69416,46130000.0
2009-03-06 17:45:00,3.69593,3.70941,3.69311,3.70441,45750000.0
2009-03-06 17:50:00,3.70361,3.72665,3.70361,3.7265,56500000.0
2009-03-06 17:55:00,3.72565,3.72901,3.7199,3.729,38000000.0
2009-03-06 18:00:00,3.73045,3.73792,3.7269,3.73627,56000000.0
2009-03-06 18:05:00,3.7385,3.74193,3.73135,3.73974,44750000.0
2009-03-06 18:10:00,3.74131,3.74492,3.73398,3.73725,36380000.0
2009-03-06 18:15:00,3.73898,3.74105,3.73423,3.7378,59140000.0
2009-03-06 18:20:00,3.73627,3.73815,3.72883,3.73207,48390000.0
2009-03-06 18:25:00,3.72824,3.73239,3.72597,3.7278,38500000.0
2009-03-06 18:30:00,3.72732,3.72927,3.72196,3.72196,57880000.0
2009-03-06 18:35:00,3.72573,3.72573,3.7147,3.72238,56140000.0
2009-03-06 18:40:00,3.72466,3.72493,3.71935,3.72331,57880000.0
2009-03-06 18:45:00,3.72137,3.72707,3.72018,3.72463,43130000.0
2009-03-06 18:50:00,3.72355,3.72448,3.71845,3.71874,51750000.0
2009-03-06 18:55:00,3.71812,3.72174,3.71306,3.72174,41880000.0
2009-03-06 19:00:00,3.72086,3.72207,3.71136,3.71802,42750000.0
2009-03-06 19:05:00,3.71749,3.71974,3.71029,3.71463,45250000.0
2009-03-06 19:10:00,3.71655,3.71886,3.71221,3.71484,47130000.0
2009-03-06 19:15:00,3.7126,3.71816,3.68853,3.6991,53750000.0
2009-03-06 19:20:00,3.70342,3.71249,3.70198,3.71249,49000000.0
2009-03-06 19:25:00,3.71091,3.71343,3.70399,3.70793,40500000.0
2009-03-06 19:30:00,3.71006,3.71847,3.70673,3.71807,49750000.0
2009-03-06 19:35:00,3.71801,3.72065,3.71462,3.71903,43250000.0
2009-03-06 19:40:00,3.71918,3.72545,3.71772,3.72336,39380000.0
2009-03-06 19:45:00,3.72364,3.73229,3.7224,3.72881,38130000.0
2009-03-06 19:50:00,3.73021,3.73097,3.72143,3.7248,46000000.0
2009-03-06 19:55:00,3.72528,3.72545,3.7151,3.72332,64000000.0
2009-03-06 20:00:00,3.72143,3.72668,3.72027,3.72543,44260000.0
2009-03-06 20:05:00,3.7242,3.72737,3.71892,3.72337,51000000.0
2009-03-06 20:10:00,3.72419,3.72447,3.7178,3.72018,49000000.0
2009-03-06 20:15:00,3.72212,3.7245,3.71835,3.72369,45750000.0
2009-03-06 20:20:00,3.71952,3.72619,3.71844,3.7221,42250000.0
2009-03-06 20:25:00,3.72446,3.7266,3.71882,3.72477,49500000.0
2009-03-06 20:30:00,3.72486,3.72719,3.72008,3.72499,41500000.0
2009-03-06 20:35:00,3.72266,3.72541,3.72041,3.72041,42760000.0
2009-03-06 20:40:00,3.72228,3.72614,3.72005,3.72399,58640000.0
2009-03-06 20:45:00,3.72495,3.72769,3.72135,3.7247,34130000.0
2009-03-06 20:50:00,3.72365,3.72719,3.72014,3.72045,48630000.0
2009-03-06 20:55:00,3.7231,3.72633,3.71756,3.72037,51630000.0
2009-03-06 21:00:00,3.71804,3.72082,3.71429,3.71704,42250000.0
2009-03-06 21:05:00,3.71916,3.72081,3.71391,3.71507,41500000.0
2009-03-06 21:10:00,3.7142,3.71939,3.7125,3.71553,43500000.0
2009-03-06 21:15:00,3.71882,3.72318,3.71428,3.72276,41500000.0
2009-03-06 21:20:00,3.72094,3.72458,3.71955,3.72443,42130000.0
2009-03-06 21:25:00,3.72238,3.72537,3.71864,3.72437,38500000.0
2009-03-06 21:30:00,3.7224,3.72495,3.71721,3.72298,44750000.0
2009-03-06 21:35:00,3.71743,3.72626,3.71743,3.72367,48500000.0
2009-03-06 21:40:00,3.72313,3.72649,3.71884,3.72324,32630000.0
2009-03-06 21:45:00,3.72299,3.72493,3.71786,3.72017,49130000.0
2009-03-06 21:50:00,3.72181,3.72619,3.71848,3.72619,37260000.0
2009-03-06 21:55:00,3.7255,3.72685,3.7212,3.72162,47630000.0
2009-03-06 22:00:00,3.7252,3.72803,3.72051,3.72569,59880000.0
2009-03-06 22:05:00,3.72334,3.72753,3.72044,3.72477,52750000.0
2009-03-06 22:10:00,3.723,3.73358,3.723,3.73212,66510000.0
2009-03-06 22:15:00,3.73147,3.7318,3.72636,3.7297,40630000.0
2009-03-06 22:20:00,3.72948,3.74427,3.72906,3.73942,39630000.0
2009-03-06 22:25:00,3.74122,3.74712,3.73957,3.74308,39760000.0
2009-03-06 22:30:00,3.74484,3.74676,3.73547,3.73601,43500000.0
2009-03-06 22:35:00,3.73767,3.73991,3.73291,3.73979,55260000.0
2009-03-06 22:40:00,3.73906,3.74347,3.73261,3.74265,45630000.0
2009-03-06 22:45:00,3.74276,3.74676,3.73316,3.74283,43380000.0
2009-03-06 22:50:00,3.74454,3.74495,3.73717,3.73717,43380000.0
2009-03-06 22:55:00,3.73797,3.7427,3.73115,3.73503,45250000.0
2009-03-06 23:00:00,3.73102,3.73853,3.72866,3.73632,44000000.0
2009-03-06 23:05:00,3.73466,3.73466,3.72603,3.73019,42640000.0
2009-03-06 23:10:00,3.73031,3.73163,3.72766,3.73014,49010000.0
2009-03-06 23:15:00,3.73008,3.73108,3.72586,3.73023,41130000.0
2009-03-06 23:20:00,3.72893,3.73144,3.72335,3.72906,35250000.0
2009-03-06 23:25:00,3.7295,3.73135,3.72524,3.72909,36130000.0
2009-03-06 23:30:00,3.72403,3.73134,3.72403,3.72941,34630000.0
2009-03-06 23:35:00,3.72927,3.73035,3.72575,3.72948,42130000.0
2009-03-06 23:40:00,3.72957,3.73072,3.7253,3.72745,47500000.0
2009-03-06 23:45:00,3.72694,3.72721,3.72176,3.72644,38500000.0
2009-03-06 23:50:00,3.72686,3.72924,3.72247,3.7266,39750000.0
2009-03-06 23:55:00,3.72674,3.73416,3.72148,3.72529,35630000.0
2009-03-08 23:00:00,3.71515,3.73092,3.71287,3.71657,39030000.0
2009-03-08 23:05:00,3.71465,3.72841,3.71109,3.72811,32270000.0
2009-03-08 23:10:00,3.7153,3.72892,3.71232,3.72802,44020000.0
2009-03-08 23:15:00,3.71654,3.72782,3.71654,3.72749,17500000.0
2009-03-08 23:20:00,3.7246,3.72702,3.70664,3.71053,36000000.0
2009-03-08 23:25:00,3.71284,3.72173,3.70716,3.71057,29630000.0
2009-03-08 23:30:00,3.71558,3.72195,3.70708,3.71214,53010000.0
2009-03-08 23:35:00,3.71045,3.72348,3.7074,3.71481,43770000.0
2009-03-08 23:40:00,3.7141,3.72496,3.71313,3.71504,41880000.0
2009-03-08 23:45:00,3.7139,3.72732,3.70927,3.72662,34750000.0
2009-03-08 23:50:00,3.71359,3.72533,3.70989,3.7252,36500000.0
2009-03-08 23:55:00,3.71364,3.72349,3.70722,3.71322,41750000.0
2009-03-09 00:00:00,3.71232,3.71302,3.7092,3.71302,9500000.0
2009-03-09 00:05:00,3.71298,3.71454,3.71007,3.71126,35500000.0
2009-03-09 00:10:00,3.71117,3.71224,3.70762,3.71062,38010000.0
2009-03-09 00:15:00,3.71077,3.71261,3.70789,3.71076,46150000.0
2009-03-09 00:20:00,3.7105,3.71171,3.70535,3.70797,47260000.0
2009-03-09 00:25:00,3.70773,3.70993,3.70533,3.70606,27630000.0
2009-03-09 00:30:00,3.71311,3.71473,3.70824,3.71473,42260000.0
2009-03-09 00:35:00,3.71502,3.7169,3.70759,3.7151,37250000.0
2009-03-09 00:40:00,3.71506,3.71506,3.70729,3.71383,47250000.0
2009-03-09 00:45:00,3.71256,3.71455,3.70963,3.71455,38130000.0
2009-03-09 00:50:00,3.71405,3.71469,3.70798,3.70928,49750000.0
2009-03-09 00:55:00,3.71456,3.71618,3.70851,3.71529,38390000.0
2009-03-09 01:00:00,3.71225,3.71522,3.70728,3.71294,37130000.0
2009-03-09 01:05:00,3.70825,3.71414,3.7049,3.70722,46750000.0
2009-03-09 01:10:00,3.71038,3.71249,3.70296,3.70727,47510000.0
2009-03-09 01:15:00,3.70505,3.7065,3.69976,3.70584,35760000.0
2009-03-09 01:20:00,3.70345,3.70887,3.70197,3.7086,30750000.0
2009-03-09 01:25:00,3.70765,3.70986,3.70354,3.70638,47630000.0
2009-03-09 01:30:00,3.70685,3.71149,3.70175,3.70668,61000000.0
2009-03-09 01:35:00,3.70843,3.71104,3.70473,3.70907,35000000.0
2009-03-09 01:40:00,3.70885,3.71083,3.70648,3.70664,34010000.0
2009-03-09 01:45:00,3.70768,3.70884,3.70221,3.70696,33010000.0
2009-03-09 01:50:00,3.70483,3.70795,3.68132,3.69556,41000000.0
2009-03-09 01:55:00,3.69585,3.69585,3.68327,3.68855,34010000.0
2009-03-09 02:00:00,3.68601,3.6892,3.68235,3.6876,36630000.0
2009-03-09 02:05:00,3.68715,3.69092,3.68438,3.68821,36890000.0
2009-03-09 02:10:00,3.68844,3.68978,3.66666,3.66885,34380000.0
2009-03-09 02:15:00,3.66663,3.66742,3.6602,3.66062,33000000.0
2009-03-09 02:20:00,3.66324,3.66642,3.6591,3.66506,36750000.0
2009-03-09 02:25:00,3.66327,3.67005,3.66155,3.66368,68510000.0
2009-03-09 02:30:00,3.6635,3.67031,3.66349,3.66831,45880000.0
2009-03-09 02:35:00,3.66847,3.67006,3.6649,3.66793,38000000.0
2009-03-09 02:40:00,3.66636,3.66798,3.66081,3.66489,35630000.0
2009-03-09 02:45:00,3.6658,3.66613,3.65874,3.66302,43260000.0
2009-03-09 02:50:00,3.66197,3.66925,3.65975,3.66513,44880000.0
2009-03-09 02:55:00,3.6704,3.67076,3.66212,3.66637,39510000.0
2009-03-09 03:00:00,3.66976,3.67235,3.6636,3.67002,39380000.0
2009-03-09 03:05:00,3.66849,3.67387,3.66359,3.67346,40500000.0
2009-03-09 03:10:00,3.67251,3.67513,3.66545,3.67233,38000000.0
2009-03-09 03:15:00,3.67599,3.67785,3.66815,3.67693,40250000.0
2009-03-09 03:20:00,3.67661,3.67798,3.66959,3.67646,39510000.0
2009-03-09 03:25:00,3.67603,3.68036,3.66501,3.68036,40000000.0
2009-03-09 03:30:00,3.678,3.68159,3.66881,3.66881,42000000.0
2009-03-09 03:35:00,3.67752,3.68015,3.66852,3.67912,46130000.0
2009-03-09 03:40:00,3.67662,3.6796,3.67105,3.67948,48260000.0
2009-03-09 03:45:00,3.67745,3.68016,3.67501,3.67958,51010000.0
2009-03-09 03:50:00,3.68005,3.68162,3.67299,3.68043,43500000.0
2009-03-09 03:55:00,3.6813,3.68202,3.67509,3.68199,42130000.0
2009-03-09 04:00:00,3.68154,3.6819,3.67317,3.68018,45500000.0
2009-03-09 04:05:00,3.68119,3.69612,3.67641,3.68896,41630000.0
2009-03-09 04:10:00,3.68895,3.68935,3.68115,3.68668,34500000.0
2009-03-09 04:15:00,3.68728,3.68949,3.68336,3.68768,48500000.0
2009-03-09 04:20:00,3.68798,3.68852,3.68349,3.68804,51880000.0
2009-03-09 04:25:00,3.68821,3.6905,3.68309,3.68309,38630000.0
2009-03-09 04:30:00,3.68896,3.69068,3.6841,3.69068,35630000.0
2009-03-09 04:35:00,3.69,3.69056,3.68285,3.68744,34380000.0
2009-03-09 04:40:00,3.68975,3.69196,3.68627,3.69171,44880000.0
2009-03-09 04:45:00,3.69204,3.69644,3.6897,3.6953,43890000.0
2009-03-09 04:50:00,3.69445,3.69504,3.68977,3.69396,30500000.0
2009-03-09 04:55:00,3.6906,3.69311,3.68735,3.68885,37510000.0
2009-03-09 05:00:00,3.69493,3.69557,3.68944,3.69305,53760000.0
2009-03-09 05:05:00,3.68875,3.69492,3.68875,3.69396,45750000.0
2009-03-09 05:10:00,3.69344,3.69376,3.68502,3.69219,53250000.0
2009-03-09 05:15:00,3.69338,3.6934,3.6876,3.69214,46000000.0
2009-03-09 05:20:00,3.69072,3.69635,3.68893,3.69493,49250000.0
2009-03-09 05:25:00,3.69534,3.69598,3.68966,3.69055,40000000.0
2009-03-09 05:30:00,3.69291,3.69798,3.68923,3.69713,43260000.0
2009-03-09 05:35:00,3.69555,3.69976,3.68982,3.69965,34380000.0
2009-03-09 05:40:00,3.69885,3.70069,3.69258,3.69871,39000000.0
2009-03-09 05:45:00,3.69829,3.69881,3.69113,3.69379,73140000.0
2009-03-09 05:50:00,3.69752,3.69997,3.69344,3.69523,55510000.0
2009-03-09 05:55:00,3.69482,3.69856,3.69142,3.69594,59750000.0
2009-03-09 06:00:00,3.69273,3.69798,3.69198,3.69476,42380000.0
2009-03-09 06:05:00,3.6969,3.69774,3.69177,3.6959,34510000.0
2009-03-09 06:10:00,3.695,3.69894,3.69426,3.69714,42130000.0
2009-03-09 06:15:00,3.69445,3.69718,3.68971,3.69667,44000000.0
2009-03-09 06:20:00,3.69346,3.70052,3.69346,3.69473,41010000.0
2009-03-09 06:25:00,3.69957,3.70051,3.69379,3.69848,43510000.0
2009-03-09 06:30:00,3.70213,3.7059,3.69692,3.7059,40880000.0
2009-03-09 06:35:00,3.70546,3.70546,3.69916,3.70295,46260000.0
2009-03-09 06:40:00,3.70257,3.70349,3.69535,3.70026,40510000.0
2009-03-09 06:45:00,3.70061,3.70405,3.69773,3.69996,39000000.0
2009-03-09 06:50:00,3.70247,3.70425,3.69867,3.70401,45750000.0
2009-03-09 06:55:00,3.70357,3.70395,3.69725,3.69791,41390000.0
2009-03-09 07:00:00,3.69854,3.70213,3.69327,3.6994,60000000.0
2009-03-09 07:05:00,3.69895,3.70089,3.69219,3.69853,49500000.0
2009-03-09 07:10:00,3.70049,3.70126,3.69446,3.70052,34000000.0
2009-03-09 07:15:00,3.70131,3.70131,3.69247,3.69673,60390000.0
2009-03-09 07:20:00,3.6913,3.69958,3.6913,3.69923,42260000.0
2009-03-09 07:25:00,3.6984,3.70077,3.69289,3.69841,45500000.0
2009-03-09 07:30:00,3.69819,3.69992,3.69095,3.6983,59000000.0
2009-03-09 07:35:00,3.69362,3.69885,3.69362,3.6963,47880000.0
2009-03-09 07:40:00,3.69591,3.69986,3.69316,3.69983,43130000.0
2009-03-09 07:45:00,3.69973,3.70172,3.69351,3.70002,44380000.0
2009-03-09 07:50:00,3.69963,3.70059,3.69348,3.69946,49750000.0
2009-03-09 07:55:00,3.69913,3.69976,3.69486,3.69976,41750000.0
2009-03-09 08:00:00,3.69942,3.70307,3.69424,3.69982,58130000.0
2009-03-09 08:05:00,3.69773,3.70471,3.69609,3.70215,57130000.0
2009-03-09 08:10:00,3.69922,3.70508,3.6967,3.70236,42390000.0
2009-03-09 08:15:00,3.7022,3.71162,3.69932,3.70566,46260000.0
2009-03-09 08:20:00,3.70254,3.70814,3.70039,3.70669,44380000.0
2009-03-09 08:25:00,3.70828,3.70855,3.69855,3.70447,52010000.0
2009-03-09 08:30:00,3.70604,3.70683,3.69501,3.70352,51750000.0
2009-03-09 08:35:00,3.70413,3.70554,3.69341,3.70517,49760000.0
2009-03-09 08:40:00,3.69918,3.70571,3.69376,3.70114,60750000.0
2009-03-09 08:45:00,3.69279,3.70562,3.69279,3.70132,38750000.0
2009-03-09 08:50:00,3.70082,3.70596,3.69117,3.69198,47510000.0
2009-03-09 08:55:00,3.6935,3.6937,3.68287,3.68733,47380000.0
2009-03-09 09:00:00,3.68878,3.69272,3.68559,3.68878,45500000.0
2009-03-09 09:05:00,3.68909,3.69386,3.68706,3.69321,41880000.0
2009-03-09 09:10:00,3.694,3.69692,3.68722,3.69349,44750000.0
2009-03-09 09:15:00,3.69476,3.70089,3.68749,3.69976,60380000.0
2009-03-09 09:20:00,3.70035,3.70071,3.6901,3.69431,50510000.0
2009-03-09 09:25:00,3.69071,3.69843,3.69071,3.69697,51750000.0
2009-03-09 09:30:00,3.69764,3.69801,3.6922,3.69413,31750000.0
2009-03-09 09:35:00,3.69612,3.69725,3.67882,3.67882,55510000.0
2009-03-09 09:40:00,3.67821,3.67821,3.66721,3.67491,56260000.0
2009-03-09 09:45:00,3.67396,3.67537,3.67052,3.67214,45760000.0
2009-03-09 09:50:00,3.67262,3.68202,3.67174,3.68199,49250000.0
2009-03-09 09:55:00,3.68224,3.68512,3.67799,3.68512,57390000.0
2009-03-09 10:00:00,3.68988,3.69656,3.68347,3.69355,43880000.0
2009-03-09 10:05:00,3.69431,3.70022,3.69107,3.6986,46750000.0
2009-03-09 10:10:00,3.69989,3.70566,3.69665,3.70424,50750000.0
2009-03-09 10:15:00,3.70477,3.71416,3.70477,3.71096,44500000.0
2009-03-09 10:20:00,3.71099,3.71849,3.70945,3.71371,44250000.0
2009-03-09 10:25:00,3.71502,3.72549,3.7146,3.72538,37500000.0
2009-03-09 10:30:00,3.72565,3.72565,3.71638,3.7201,42000000.0
2009-03-09 10:35:00,3.72121,3.72121,3.7093,3.71086,45000000.0
2009-03-09 10:40:00,3.70946,3.7145,3.70842,3.71155,47130000.0
2009-03-09 10:45:00,3.70605,3.71655,3.70605,3.70969,38750000.0
2009-03-09 10:50:00,3.7132,3.71733,3.71088,3.71635,46880000.0
2009-03-09 10:55:00,3.71477,3.71791,3.70859,3.71497,39250000.0
2009-03-09 11:00:00,3.71333,3.72891,3.70801,3.72891,49500000.0
2009-03-09 11:05:00,3.72531,3.73648,3.72138,3.73648,38640000.0
2009-03-09 11:10:00,3.73923,3.7425,3.73451,3.73851,43750000.0
2009-03-09 11:15:00,3.73848,3.74219,3.73593,3.7414,46500000.0
2009-03-09 11:20:00,3.74038,3.74398,3.73418,3.73707,41630000.0
2009-03-09 11:25:00,3.7366,3.73788,3.72835,3.73299,50130000.0
2009-03-09 11:30:00,3.73272,3.73793,3.72956,3.73672,45500000.0
2009-03-09 11:35:00,3.73691,3.7405,3.73464,3.7368,38880000.0
2009-03-09 11:40:00,3.73344,3.73805,3.73105,3.73582,46880000.0
2009-03-09 11:45:00,3.73657,3.74305,3.73292,3.74082,43260000.0
2009-03-09 11:50:00,3.74245,3.74344,3.7332,3.74066,41380000.0
2009-03-09 11:55:00,3.74077,3.74387,3.73476,3.7435,44760000.0
2009-03-09 12:00:00,3.74208,3.74418,3.73609,3.74418,48640000.0
2009-03-09 12:05:00,3.74199,3.74339,3.73387,3.7388,51380000.0
2009-03-09 12:10:00,3.73852,3.73863,3.72952,3.73223,51130000.0
2009-03-09 12:15:00,3.72898,3.73669,3.72898,3.73491,38130000.0
2009-03-09 12:20:00,3.73495,3.74596,3.73113,3.74142,48000000.0
2009-03-09 12:25:00,3.74458,3.75073,3.74125,3.7497,41250000.0
2009-03-09 12:30:00,3.7524,3.75466,3.74301,3.75048,42380000.0
2009-03-09 12:35:00,3.74916,3.75978,3.74427,3.75788,53260000.0
2009-03-09 12:40:00,3.75522,3.75814,3.74772,3.74772,39000000.0
2009-03-09 12:45:00,3.74607,3.75368,3.74551,3.75368,45380000.0
2009-03-09 12:50:00,3.75306,3.7581,3.75258,3.75784,42140000.0
2009-03-09 12:55:00,3.75468,3.76238,3.75425,3.76159,55760000.0
2009-03-09 13:00:00,3.75969,3.76796,3.75966,3.76665,48880000.0
2009-03-09 13:05:00,3.76637,3.77052,3.76309,3.76546,57630000.0
2009-03-09 13:10:00,3.76665,3.76775,3.76019,3.76641,52010000.0
2009-03-09 13:15:00,3.76508,3.76587,3.75438,3.75872,38380000.0
2009-03-09 13:20:00,3.75756,3.76337,3.75701,3.7614,44510000.0
2009-03-09 13:25:00,3.76076,3.76179,3.75147,3.75794,41500000.0
2009-03-09 13:30:00,3.75846,3.76589,3.75231,3.76492,39500000.0
2009-03-09 13:35:00,3.76354,3.77008,3.75601,3.7667,44380000.0
2009-03-09 13:40:00,3.76339,3.77328,3.76316,3.76437,44380000.0
2009-03-09 13:45:00,3.7617,3.76576,3.76053,3.76435,42250000.0
2009-03-09 13:50:00,3.76485,3.76518,3.75741,3.76001,40880000.0
2009-03-09 13:55:00,3.76036,3.77206,3.75698,3.771,48880000.0
2009-03-09 14:00:00,3.76659,3.77236,3.76431,3.77123,50750000.0
2009-03-09 14:05:00,3.76964,3.77048,3.75868,3.7627,38750000.0
2009-03-09 14:10:00,3.76531,3.76737,3.75886,3.76182,44750000.0
2009-03-09 14:15:00,3.75949,3.76616,3.75811,3.76424,55010000.0
2009-03-09 14:20:00,3.7638,3.7647,3.75552,3.76012,41750000.0
2009-03-09 14:25:00,3.7593,3.76485,3.75313,3.75727,53130000.0
2009-03-09 14:30:00,3.75877,3.76676,3.75877,3.7652,49640000.0
2009-03-09 14:35:00,3.76523,3.76523,3.75847,3.75847,51500000.0
2009-03-09 14:40:00,3.76335,3.7695,3.75724,3.76805,42760000.0
2009-03-09 14:45:00,3.76838,3.77114,3.76371,3.77054,41630000.0
2009-03-09 14:50:00,3.76908,3.77168,3.76439,3.76654,43880000.0
2009-03-09 14:55:00,3.76918,3.7714,3.76453,3.77072,47750000.0
2009-03-09 15:00:00,3.76834,3.7703,3.7622,3.76406,43750000.0
2009-03-09 15:05:00,3.76748,3.77008,3.76309,3.76855,56500000.0
2009-03-09 15:10:00,3.76837,3.77194,3.76438,3.77194,39880000.0
2009-03-09 15:15:00,3.7694,3.7719,3.76613,3.76617,42510000.0
2009-03-09 15:20:00,3.76975,3.7711,3.76422,3.76963,41880000.0
2009-03-09 15:25:00,3.76837,3.77348,3.76326,3.76954,41260000.0
2009-03-09 15:30:00,3.76866,3.77179,3.7563,3.75838,47640000.0
2009-03-09 15:35:00,3.7589,3.76228,3.75407,3.75655,50380000.0
2009-03-09 15:40:00,3.75931,3.76043,3.7498,3.75757,48000000.0
2009-03-09 15:45:00,3.75888,3.76052,3.74427,3.74584,40130000.0
2009-03-09 15:50:00,3.74984,3.74986,3.73605,3.7381,40630000.0
2009-03-09 15:55:00,3.73848,3.74825,3.73538,3.74489,46500000.0
2009-03-09 16:00:00,3.74423,3.74724,3.73573,3.7387,51500000.0
2009-03-09 16:05:00,3.73761,3.73839,3.72929,3.73467,50510000.0
2009-03-09 16:10:00,3.7339,3.73494,3.72356,3.72512,47890000.0
2009-03-09 16:15:00,3.72398,3.7254,3.71347,3.71796,46630000.0
2009-03-09 16:20:00,3.71843,3.73178,3.7168,3.72478,35260000.0
2009-03-09 16:25:00,3.72934,3.73058,3.72258,3.72593,43630000.0
2009-03-09 16:30:00,3.727,3.73241,3.7234,3.73148,49640000.0
2009-03-09 16:35:00,3.73115,3.73838,3.72839,3.73342,55750000.0
2009-03-09 16:40:00,3.73419,3.73703,3.72763,3.72805,49500000.0
2009-03-09 16:45:00,3.72494,3.72762,3.7208,3.7265,49260000.0
2009-03-09 16:50:00,3.72542,3.72731,3.71798,3.7247,48880000.0
2009-03-09 16:55:00,3.72461,3.7357,3.71941,3.73403,46770000.0
2009-03-09 17:00:00,3.73404,3.74078,3.72795,3.74043,42380000.0
2009-03-09 17:05:00,3.74232,3.74569,3.73518,3.74104,41010000.0
2009-03-09 17:10:00,3.74105,3.74309,3.73281,3.74015,43380000.0
2009-03-09 17:15:00,3.73854,3.74366,3.73236,3.74366,44380000.0
2009-03-09 17:20:00,3.74316,3.74429,3.73423,3.73745,48000000.0
2009-03-09 17:25:00,3.73499,3.73746,3.72488,3.72905,47000000.0
2009-03-09 17:30:00,3.73109,3.73262,3.72491,3.72842,40510000.0
2009-03-09 17:35:00,3.72662,3.73546,3.72662,3.73303,47000000.0
2009-03-09 17:40:00,3.73415,3.73568,3.72749,3.72956,38380000.0
2009-03-09 17:45:00,3.73192,3.73529,3.72765,3.73281,33750000.0
2009-03-09 17:50:00,3.73307,3.74242,3.73007,3.74178,46510000.0
2009-03-09 17:55:00,3.74083,3.74796,3.74,3.7469,53000000.0
2009-03-09 18:00:00,3.74869,3.75548,3.74092,3.7538,56500000.0
2009-03-09 18:05:00,3.75593,3.75679,3.7473,3.75033,36500000.0
2009-03-09 18:10:00,3.75245,3.75343,3.7461,3.75193,38750000.0
2009-03-09 18:15:00,3.75044,3.7522,3.7463,3.74936,43250000.0
2009-03-09 18:20:00,3.7493,3.75136,3.73524,3.74475,42760000.0
2009-03-09 18:25:00,3.74472,3.74722,3.73956,3.74329,37880000.0
2009-03-09 18:30:00,3.74186,3.74676,3.73816,3.74534,60250000.0
2009-03-09 18:35:00,3.74244,3.75143,3.73941,3.7505,57380000.0
2009-03-09 18:40:00,3.74916,3.75622,3.74784,3.7537,46750000.0
2009-03-09 18:45:00,3.75193,3.75392,3.74595,3.75054,39880000.0
2009-03-09 18:50:00,3.75163,3.75366,3.74493,3.74656,50630000.0
2009-03-09 18:55:00,3.74919,3.74919,3.74148,3.74767,47880000.0
2009-03-09 19:00:00,3.74689,3.75179,3.74381,3.7499,51130000.0
2009-03-09 19:05:00,3.74941,3.75744,3.74941,3.75571,45000000.0
2009-03-09 19:10:00,3.75581,3.7607,3.75138,3.75826,44880000.0
2009-03-09 19:15:00,3.75697,3.75988,3.75197,3.75335,42250000.0
2009-03-09 19:20:00,3.7554,3.75901,3.75357,3.7573,44380000.0
2009-03-09 19:25:00,3.75366,3.75987,3.75195,3.75886,45250000.0
2009-03-09 19:30:00,3.75735,3.76053,3.75162,3.75503,41880000.0
2009-03-09 19:35:00,3.75437,3.75554,3.74842,3.75326,49250000.0
2009-03-09 19:40:00,3.75419,3.75709,3.74956,3.75339,50260000.0
2009-03-09 19:45:00,3.75289,3.75493,3.74792,3.74959,43130000.0
2009-03-09 19:50:00,3.75239,3.75244,3.74619,3.74907,38750000.0
2009-03-09 19:55:00,3.75017,3.75232,3.74409,3.74902,51510000.0
2009-03-09 20:00:00,3.74713,3.7523,3.74546,3.75094,53630000.0
2009-03-09 20:05:00,3.75129,3.75395,3.74603,3.75395,48250000.0
2009-03-09 20:10:00,3.74992,3.7556,3.74845,3.74948,37640000.0
2009-03-09 20:15:00,3.75337,3.75514,3.74656,3.75126,59130000.0
2009-03-09 20:20:00,3.75094,3.75529,3.74877,3.75103,48630000.0
2009-03-09 20:25:00,3.74969,3.75399,3.74665,3.75026,52630000.0
2009-03-09 20:30:00,3.75425,3.75649,3.74972,3.75451,67010000.0
2009-03-09 20:35:00,3.74977,3.75464,3.74471,3.74605,51760000.0
2009-03-09 20:40:00,3.74501,3.75036,3.74393,3.74934,52250000.0
2009-03-09 20:45:00,3.75089,3.7512,3.74544,3.74726,46000000.0
2009-03-09 20:50:00,3.74908,3.75026,3.74302,3.74531,45150000.0
2009-03-09 20:55:00,3.74817,3.75075,3.74328,3.74958,39250000.0
2009-03-09 21:00:00,3.7502,3.7525,3.74552,3.75087,44750000.0
2009-03-09 21:05:00,3.75254,3.75304,3.74531,3.74916,46500000.0
2009-03-09 21:10:00,3.75111,3.75437,3.74576,3.7514,50130000.0
2009-03-09 21:15:00,3.74687,3.75686,3.74509,3.75661,47250000.0
2009-03-09 21:20:00,3.75615,3.75732,3.75175,3.75643,39380000.0
2009-03-09 21:25:00,3.75557,3.75929,3.75262,3.75666,43510000.0
2009-03-09 21:30:00,3.75451,3.75784,3.75121,3.75564,41250000.0
2009-03-09 21:35:00,3.75209,3.75828,3.74998,3.75721,55760000.0
2009-03-09 21:40:00,3.75898,3.76374,3.75651,3.76154,50750000.0
2009-03-09 21:45:00,3.76021,3.76365,3.75637,3.75927,45890000.0
2009-03-09 21:50:00,3.76092,3.76233,3.75473,3.75813,47000000.0
2009-03-09 21:55:00,3.75473,3.75946,3.75198,3.75295,45250000.0
2009-03-09 22:00:00,3.75664,3.75888,3.7532,3.75699,31750000.0
2009-03-09 22:05:00,3.75971,3.76113,3.75534,3.75824,60000000.0
2009-03-09 22:10:00,3.75697,3.76143,3.75697,3.75966,49880000.0
2009-03-09 22:15:00,3.75988,3.76107,3.75488,3.7595,44630000.0
2009-03-09 22:20:00,3.75887,3.76075,3.7528,3.7579,46000000.0
2009-03-09 22:25:00,3.75993,3.76157,3.75363,3.75739,35500000.0
2009-03-09 22:30:00,3.75766,3.76026,3.75435,3.75902,51380000.0
2009-03-09 22:35:00,3.75592,3.76083,3.75342,3.75681,49260000.0
2009-03-09 22:40:00,3.75965,3.76004,3.75324,3.758,40500000.0
2009-03-09 22:45:00,3.75694,3.75914,3.75216,3.75522,43880000.0
2009-03-09 22:50:00,3.75511,3.75932,3.75269,3.75649,52630000.0
2009-03-09 22:55:00,3.75495,3.76011,3.75351,3.75768,52880000.0
2009-03-09 23:00:00,3.75769,3.75887,3.75169,3.75861,43260000.0
2009-03-09 23:05:00,3.75657,3.75832,3.75259,3.75695,48000000.0
2009-03-09 23:10:00,3.75681,3.75919,3.7524,3.75621,41130000.0
2009-03-09 23:15:00,3.75848,3.75859,3.75342,3.75644,46000000.0
2009-03-09 23:20:00,3.75324,3.75994,3.75284,3.75876,38760000.0
2009-03-09 23:25:00,3.75398,3.76028,3.75195,3.75742,39380000.0
2009-03-09 23:30:00,3.76019,3.76035,3.75374,3.75716,42250000.0
2009-03-09 23:35:00,3.75501,3.76065,3.75393,3.75981,41880000.0
2009-03-09 23:40:00,3.75791,3.76015,3.75575,3.75777,51390000.0
2009-03-09 23:45:00,3.75702,3.75898,3.7523,3.7523,55130000.0
2009-03-09 23:50:00,3.7553,3.75808,3.75275,3.75799,34250000.0
2009-03-09 23:55:00,3.75371,3.75772,3.75217,3.75592,40380000.0
2009-03-10 00:00:00,3.75631,3.75779,3.75243,3.75637,50380000.0
2009-03-10 00:05:00,3.75559,3.75822,3.75223,3.75306,38630000.0
2009-03-10 00:10:00,3.75566,3.75766,3.75085,3.75647,38750000.0
2009-03-10 00:15:00,3.75448,3.76051,3.75369,3.75652,43500000.0
2009-03-10 00:20:00,3.76198,3.7637,3.75706,3.7626,43880000.0
2009-03-10 00:25:00,3.76137,3.76442,3.7577,3.76415,49880000.0
2009-03-10 00:30:00,3.76365,3.76491,3.75912,3.76424,35130000.0
2009-03-10 00:35:00,3.76263,3.76513,3.75596,3.76038,48880000.0
2009-03-10 00:40:00,3.75797,3.76465,3.75783,3.76211,51000000.0
2009-03-10 00:45:00,3.76121,3.76519,3.75713,3.76111,51010000.0
2009-03-10 00:50:00,3.7651,3.76673,3.75999,3.76314,55250000.0
2009-03-10 00:55:00,3.76322,3.76486,3.75745,3.7641,53140000.0
2009-03-10 01:00:00,3.7625,3.76454,3.75964,3.7632,48630000.0
2009-03-10 01:05:00,3.75932,3.76292,3.75756,3.76272,32380000.0
2009-03-10 01:10:00,3.75976,3.7618,3.75555,3.76057,42880000.0
2009-03-10 01:15:00,3.76096,3.76276,3.75779,3.76254,56250000.0
2009-03-10 01:20:00,3.76164,3.76164,3.75488,3.7564,39250000.0
2009-03-10 01:25:00,3.75769,3.76211,3.75257,3.76127,64880000.0
2009-03-10 01:30:00,3.76163,3.7617,3.75676,3.75788,46250000.0
2009-03-10 01:35:00,3.76067,3.76245,3.75531,3.75809,51750000.0
2009-03-10 01:40:00,3.75766,3.76095,3.75286,3.758,55500000.0
2009-03-10 01:45:00,3.75667,3.75926,3.75074,3.75833,47000000.0
2009-03-10 01:50:00,3.75575,3.75845,3.75086,3.75512,43250000.0
2009-03-10 01:55:00,3.75324,3.75632,3.75064,3.75428,44500000.0
2009-03-10 02:00:00,3.7535,3.75515,3.74805,3.75309,36500000.0
2009-03-10 02:05:00,3.75373,3.75654,3.74963,3.75363,33380000.0
2009-03-10 02:10:00,3.75387,3.75587,3.74849,3.75529,36250000.0
2009-03-10 02:15:00,3.75398,3.75521,3.75073,3.75277,42750000.0
2009-03-10 02:20:00,3.75361,3.75482,3.7482,3.75286,39880000.0
2009-03-10 02:25:00,3.74866,3.75229,3.74316,3.74532,72750000.0
2009-03-10 02:30:00,3.7447,3.75216,3.7447,3.74956,43130000.0
2009-03-10 02:35:00,3.74794,3.74966,3.7435,3.74598,30750000.0
2009-03-10 02:40:00,3.74813,3.74887,3.74196,3.74887,41630000.0
2009-03-10 02:45:00,3.74761,3.74927,3.74219,3.7459,42250000.0
2009-03-10 02:50:00,3.74591,3.74944,3.74319,3.74581,39130000.0
2009-03-10 02:55:00,3.74784,3.75086,3.74525,3.74623,40500000.0
2009-03-10 03:00:00,3.74878,3.75312,3.74567,3.75202,39750000.0
2009-03-10 03:05:00,3.74535,3.75396,3.74405,3.75212,41000000.0
2009-03-10 03:10:00,3.75073,3.75137,3.74138,3.74538,35750000.0
2009-03-10 03:15:00,3.7487,3.74961,3.74062,3.74407,34250000.0
2009-03-10 03:20:00,3.74451,3.74583,3.74079,3.74441,36760000.0
2009-03-10 03:25:00,3.74623,3.74651,3.73939,3.74515,36380000.0
2009-03-10 03:30:00,3.7402,3.74829,3.73959,3.74641,39500000.0
2009-03-10 03:35:00,3.74639,3.74985,3.74253,3.74776,45380000.0
2009-03-10 03:40:00,3.7466,3.74914,3.74297,3.74662,50380000.0
2009-03-10 03:45:00,3.74604,3.74843,3.74356,3.74818,49250000.0
2009-03-10 03:50:00,3.748,3.75027,3.74153,3.74585,40750000.0
2009-03-10 03:55:00,3.74475,3.74633,3.73922,3.74409,36260000.0
2009-03-10 04:00:00,3.74296,3.74447,3.73693,3.74389,37380000.0
2009-03-10 04:05:00,3.74424,3.74433,3.73776,3.74222,40750000.0
2009-03-10 04:10:00,3.74064,3.74257,3.73549,3.7423,36500000.0
2009-03-10 04:15:00,3.74145,3.74388,3.73875,3.74194,41880000.0
2009-03-10 04:20:00,3.74138,3.74427,3.73872,3.74226,46000000.0
2009-03-10 04:25:00,3.74156,3.74337,3.73645,3.74229,32250000.0
2009-03-10 04:30:00,3.74198,3.74368,3.73815,3.74289,36260000.0
2009-03-10 04:35:00,3.74114,3.74451,3.73633,3.7424,36500000.0
2009-03-10 04:40:00,3.7428,3.74522,3.73754,3.74184,47630000.0
2009-03-10 04:45:00,3.74222,3.74452,3.73931,3.74382,39000000.0
2009-03-10 04:50:00,3.74381,3.74507,3.73853,3.74382,46250000.0
2009-03-10 04:55:00,3.74164,3.74424,3.7369,3.73863,36510000.0
2009-03-10 05:00:00,3.74254,3.74254,3.73486,3.73691,46750000.0
2009-03-10 05:05:00,3.73796,3.73894,3.73399,3.73621,44500000.0
2009-03-10 05:10:00,3.73728,3.73976,3.73077,3.73591,48250000.0
2009-03-10 05:15:00,3.73551,3.73688,3.72982,3.73656,48630000.0
2009-03-10 05:20:00,3.73582,3.73812,3.73108,3.73593,47000000.0
2009-03-10 05:25:00,3.73595,3.73908,3.73181,3.73406,54130000.0
2009-03-10 05:30:00,3.73285,3.73747,3.73123,3.73553,48010000.0
2009-03-10 05:35:00,3.73476,3.73859,3.73174,3.73605,38750000.0
2009-03-10 05:40:00,3.7357,3.75271,3.73267,3.73854,35880000.0
2009-03-10 05:45:00,3.73661,3.739,3.73199,3.7323,60010000.0
2009-03-10 05:50:00,3.73545,3.7388,3.73161,3.73395,55630000.0
2009-03-10 05:55:00,3.73538,3.73779,3.73126,3.73551,61500000.0
2009-03-10 06:00:00,3.73047,3.73953,3.73047,3.73865,46500000.0
2009-03-10 06:05:00,3.73688,3.74138,3.7353,3.73811,34000000.0
2009-03-10 06:10:00,3.7363,3.74099,3.73482,3.73838,41510000.0
2009-03-10 06:15:00,3.73831,3.74156,3.73426,3.74094,42250000.0
2009-03-10 06:20:00,3.73776,3.74206,3.73455,3.73455,43880000.0
2009-03-10 06:25:00,3.74049,3.74269,3.73642,3.74037,46500000.0
2009-03-10 06:30:00,3.74077,3.74367,3.73656,3.74141,39250000.0
2009-03-10 06:35:00,3.74287,3.7434,3.73602,3.74054,43500000.0
2009-03-10 06:40:00,3.74152,3.74243,3.73544,3.74039,44380000.0
2009-03-10 06:45:00,3.73938,3.74655,3.73577,3.74206,37510000.0
2009-03-10 06:50:00,3.74488,3.74587,3.74056,3.74313,49630000.0
2009-03-10 06:55:00,3.74471,3.74672,3.73888,3.74035,40000000.0
2009-03-10 07:00:00,3.74148,3.74417,3.73725,3.74073,56010000.0
2009-03-10 07:05:00,3.74061,3.74445,3.73644,3.73942,46750000.0
2009-03-10 07:10:00,3.74079,3.74219,3.73649,3.74124,35380000.0
2009-03-10 07:15:00,3.73954,3.74166,3.7356,3.73898,62130000.0
2009-03-10 07:20:00,3.73627,3.74132,3.73565,3.74012,43380000.0
2009-03-10 07:25:00,3.74158,3.74332,3.73392,3.73897,46750000.0
2009-03-10 07:30:00,3.73691,3.73925,3.73211,3.73679,48250000.0
2009-03-10 07:35:00,3.73633,3.73892,3.73223,3.73347,52000000.0
2009-03-10 07:40:00,3.7328,3.73291,3.72494,3.72698,42750000.0
2009-03-10 07:45:00,3.72805,3.7327,3.72353,3.7326,53010000.0
2009-03-10 07:50:00,3.73085,3.73274,3.72412,3.73112,53000000.0
2009-03-10 07:55:00,3.73078,3.73159,3.72223,3.72369,43250000.0
2009-03-10 08:00:00,3.7259,3.7259,3.71614,3.72205,56130000.0
2009-03-10 08:05:00,3.72311,3.7241,3.71547,3.72058,47750000.0
2009-03-10 08:10:00,3.71686,3.72209,3.71407,3.71923,45130000.0
2009-03-10 08:15:00,3.71995,3.72451,3.71726,3.72333,39640000.0
2009-03-10 08:20:00,3.7231,3.72379,3.71799,3.72244,47750000.0
2009-03-10 08:25:00,3.72184,3.72324,3.71015,3.7128,49380000.0
2009-03-10 08:30:00,3.71309,3.71593,3.70836,3.71274,38510000.0
2009-03-10 08:35:00,3.71451,3.72048,3.70679,3.71276,48250000.0
2009-03-10 08:40:00,3.70948,3.71794,3.70849,3.71167,59250000.0
2009-03-10 08:45:00,3.71243,3.71615,3.70669,3.71602,37500000.0
2009-03-10 08:50:00,3.71529,3.71646,3.70799,3.71229,46890000.0
2009-03-10 08:55:00,3.71117,3.7128,3.7044,3.71052,47500000.0
2009-03-10 09:00:00,3.71213,3.71213,3.70547,3.70709,46500000.0
2009-03-10 09:05:00,3.7105,3.71903,3.70905,3.71848,56750000.0
2009-03-10 09:10:00,3.71969,3.72001,3.71203,3.71687,45630000.0
2009-03-10 09:15:00,3.71794,3.7213,3.71089,3.71863,44760000.0
2009-03-10 09:20:00,3.71939,3.71952,3.70278,3.70762,49250000.0
2009-03-10 09:25:00,3.70439,3.71159,3.70022,3.70617,55880000.0
2009-03-10 09:30:00,3.70593,3.71212,3.70304,3.7093,31000000.0
2009-03-10 09:35:00,3.70913,3.71922,3.70649,3.71628,47640000.0
2009-03-10 09:40:00,3.71768,3.72044,3.71218,3.71386,57250000.0
2009-03-10 09:45:00,3.71163,3.71348,3.70028,3.70206,39000000.0
2009-03-10 09:50:00,3.7032,3.70474,3.69549,3.70136,43880000.0
2009-03-10 09:55:00,3.70104,3.70289,3.68885,3.6912,47750000.0
2009-03-10 10:00:00,3.68981,3.69264,3.67954,3.69172,42140000.0
2009-03-10 10:05:00,3.69342,3.69889,3.68984,3.69795,51130000.0
2009-03-10 10:10:00,3.69739,3.70835,3.69516,3.70764,56760000.0
2009-03-10 10:15:00,3.70707,3.7107,3.70211,3.70754,44130000.0
2009-03-10 10:20:00,3.70621,3.70771,3.701,3.70422,38000000.0
2009-03-10 10:25:00,3.70449,3.70803,3.69934,3.70135,37000000.0
2009-03-10 10:30:00,3.69991,3.70572,3.69686,3.70318,40880000.0
2009-03-10 10:35:00,3.70372,3.70776,3.70149,3.70325,42510000.0
2009-03-10 10:40:00,3.7023,3.7046,3.69875,3.70033,46750000.0
2009-03-10 10:45:00,3.69839,3.70366,3.69449,3.69449,33630000.0
2009-03-10 10:50:00,3.69893,3.7033,3.69332,3.70128,46500000.0
2009-03-10 10:55:00,3.70011,3.70887,3.69892,3.70777,41000000.0
2009-03-10 11:00:00,3.70865,3.71378,3.70508,3.71212,40760000.0
2009-03-10 11:05:00,3.71036,3.71258,3.70458,3.71017,33880000.0
2009-03-10 11:10:00,3.71004,3.7115,3.7039,3.7115,43500000.0
2009-03-10 11:15:00,3.71031,3.71468,3.70684,3.71063,48630000.0
2009-03-10 11:20:00,3.71104,3.71637,3.70466,3.71596,52500000.0
2009-03-10 11:25:00,3.71312,3.72262,3.71101,3.71484,51250000.0
2009-03-10 11:30:00,3.71572,3.7188,3.71299,3.71566,46140000.0
2009-03-10 11:35:00,3.71568,3.71709,3.71015,3.71585,52000000.0
2009-03-10 11:40:00,3.71417,3.71814,3.71183,3.71403,44380000.0
2009-03-10 11:45:00,3.71601,3.71884,3.71226,3.71717,43750000.0
2009-03-10 11:50:00,3.71858,3.7202,3.71383,3.7202,34500000.0
2009-03-10 11:55:00,3.72049,3.72882,3.71856,3.72789,42500000.0
2009-03-10 12:00:00,3.72565,3.72709,3.71673,3.72052,47500000.0
2009-03-10 12:05:00,3.72002,3.72055,3.71084,3.71384,46880000.0
2009-03-10 12:10:00,3.71359,3.71428,3.70632,3.71171,61760000.0
2009-03-10 12:15:00,3.70753,3.71104,3.70339,3.70913,36380000.0
2009-03-10 12:20:00,3.70704,3.71142,3.70384,3.70987,52500000.0
2009-03-10 12:25:00,3.71185,3.71327,3.70781,3.70998,50380000.0
2009-03-10 12:30:00,3.71102,3.71413,3.70616,3.71266,45630000.0
2009-03-10 12:35:00,3.71312,3.72059,3.71025,3.7158,44010000.0
2009-03-10 12:40:00,3.71133,3.71901,3.70973,3.71704,49750000.0
2009-03-10 12:45:00,3.71556,3.72141,3.71506,3.72037,48500000.0
2009-03-10 12:50:00,3.71961,3.72478,3.71551,3.71761,41630000.0
2009-03-10 12:55:00,3.71481,3.71916,3.70954,3.71111,50760000.0
2009-03-10 13:00:00,3.71196,3.71624,3.71016,3.71595,58000000.0
2009-03-10 13:05:00,3.71612,3.71832,3.70938,3.71367,46250000.0
2009-03-10 13:10:00,3.71524,3.7153,3.70793,3.71388,51140000.0
2009-03-10 13:15:00,3.71384,3.71603,3.70888,3.71346,41880000.0
2009-03-10 13:20:00,3.71119,3.71394,3.70405,3.70616,53010000.0
2009-03-10 13:25:00,3.70697,3.70759,3.69505,3.70233,43750000.0
2009-03-10 13:30:00,3.70211,3.70535,3.69582,3.70085,44260000.0
2009-03-10 13:35:00,3.70001,3.70226,3.69389,3.69421,44010000.0
2009-03-10 13:40:00,3.69478,3.69863,3.68991,3.69317,44630000.0
2009-03-10 13:45:00,3.6882,3.69565,3.6882,3.69446,46880000.0
2009-03-10 13:50:00,3.6937,3.69712,3.69114,3.69556,46750000.0
2009-03-10 13:55:00,3.69415,3.70054,3.68778,3.68793,46880000.0
2009-03-10 14:00:00,3.68456,3.69211,3.67897,3.68259,43260000.0
2009-03-10 14:05:00,3.68062,3.68875,3.67941,3.6815,41000000.0
2009-03-10 14:10:00,3.68432,3.68435,3.67565,3.67565,37250000.0
2009-03-10 14:15:00,3.67344,3.67708,3.66256,3.66633,46510000.0
2009-03-10 14:20:00,3.66709,3.67388,3.662,3.67011,43880000.0
2009-03-10 14:25:00,3.66959,3.66959,3.65854,3.6611,46260000.0
2009-03-10 14:30:00,3.66001,3.66541,3.65693,3.66405,49380000.0
2009-03-10 14:35:00,3.66347,3.66405,3.65293,3.65293,47630000.0
2009-03-10 14:40:00,3.65576,3.65886,3.64859,3.65756,47750000.0
2009-03-10 14:45:00,3.65895,3.66414,3.65638,3.6632,43250000.0
2009-03-10 14:50:00,3.66354,3.66646,3.65744,3.65985,44250000.0
2009-03-10 14:55:00,3.66184,3.66309,3.65513,3.66207,53130000.0
2009-03-10 15:00:00,3.66129,3.66936,3.65889,3.66561,46000000.0
2009-03-10 15:05:00,3.66809,3.66809,3.66121,3.665,64750000.0
2009-03-10 15:10:00,3.66598,3.66789,3.66155,3.66789,43880000.0
2009-03-10 15:15:00,3.66695,3.66711,3.65941,3.66295,45750000.0
2009-03-10 15:20:00,3.66725,3.66756,3.65876,3.66377,49510000.0
2009-03-10 15:25:00,3.66277,3.66393,3.65797,3.66125,44000000.0
2009-03-10 15:30:00,3.65991,3.66359,3.65862,3.66194,45630000.0
2009-03-10 15:35:00,3.66321,3.66591,3.65847,3.6614,57750000.0
2009-03-10 15:40:00,3.66274,3.6641,3.65383,3.65569,43880000.0
2009-03-10 15:45:00,3.65672,3.65942,3.64817,3.65391,45630000.0
2009-03-10 15:50:00,3.65671,3.66372,3.6557,3.66114,45250000.0
2009-03-10 15:55:00,3.66076,3.6626,3.65644,3.65865,42000000.0
2009-03-10 16:00:00,3.65836,3.66131,3.65399,3.65647,52130000.0
2009-03-10 16:05:00,3.65617,3.65641,3.64393,3.64774,38630000.0
2009-03-10 16:10:00,3.64658,3.64726,3.6398,3.64448,43250000.0
2009-03-10 16:15:00,3.64222,3.64481,3.63656,3.64104,42380000.0
2009-03-10 16:20:00,3.64186,3.6461,3.64052,3.64297,34880000.0
2009-03-10 16:25:00,3.64734,3.65866,3.6422,3.65367,53000000.0
2009-03-10 16:30:00,3.65081,3.66156,3.64528,3.65384,45010000.0
2009-03-10 16:35:00,3.65289,3.65661,3.64787,3.65491,67010000.0
2009-03-10 16:40:00,3.65662,3.66105,3.65275,3.65434,44000000.0
2009-03-10 16:45:00,3.65491,3.6563,3.64307,3.64582,50380000.0
2009-03-10 16:50:00,3.64618,3.64735,3.64094,3.6463,48630000.0
2009-03-10 16:55:00,3.64776,3.65215,3.64358,3.64739,44380000.0
2009-03-10 17:00:00,3.64813,3.6606,3.64619,3.65126,52380000.0
2009-03-10 17:05:00,3.65169,3.65359,3.64745,3.64985,40250000.0
2009-03-10 17:10:00,3.651,3.65933,3.65024,3.6538,49000000.0
2009-03-10 17:15:00,3.65255,3.65582,3.64662,3.65582,44010000.0
2009-03-10 17:20:00,3.65488,3.65721,3.64942,3.65269,56250000.0
2009-03-10 17:25:00,3.65363,3.65732,3.64884,3.6527,49010000.0
2009-03-10 17:30:00,3.65421,3.66177,3.64968,3.65717,42750000.0
2009-03-10 17:35:00,3.65657,3.66303,3.65406,3.66025,42130000.0
2009-03-10 17:40:00,3.66153,3.66454,3.65611,3.66039,47000000.0
2009-03-10 17:45:00,3.66395,3.66452,3.65932,3.66269,41000000.0
2009-03-10 17:50:00,3.66148,3.66407,3.65501,3.66322,45640000.0
2009-03-10 17:55:00,3.66149,3.66322,3.65652,3.66038,56010000.0
2009-03-10 18:00:00,3.66178,3.66204,3.65023,3.65377,52380000.0
2009-03-10 18:05:00,3.6558,3.65592,3.64567,3.64905,41880000.0
2009-03-10 18:10:00,3.64891,3.65056,3.64263,3.64748,42640000.0
2009-03-10 18:15:00,3.64947,3.65017,3.64082,3.64449,48750000.0
2009-03-10 18:20:00,3.64385,3.64501,3.63974,3.64403,46630000.0
2009-03-10 18:25:00,3.64529,3.64897,3.64196,3.64897,40250000.0
2009-03-10 18:30:00,3.6507,3.65081,3.646,3.64784,58010000.0
2009-03-10 18:35:00,3.64912,3.65194,3.64406,3.65008,61500000.0
2009-03-10 18:40:00,3.65094,3.65626,3.64811,3.65403,45380000.0
2009-03-10 18:45:00,3.65336,3.65674,3.64926,3.65195,46880000.0
2009-03-10 18:50:00,3.65392,3.65602,3.64841,3.65295,46500000.0
2009-03-10 18:55:00,3.65481,3.66083,3.6521,3.66083,50500000.0
2009-03-10 19:00:00,3.65639,3.66205,3.6557,3.66153,44500000.0
2009-03-10 19:05:00,3.66191,3.66506,3.65904,3.66202,46750000.0
2009-03-10 19:10:00,3.66263,3.66528,3.65718,3.66407,53880000.0
2009-03-10 19:15:00,3.6616,3.66808,3.66012,3.66259,49500000.0
2009-03-10 19:20:00,3.66185,3.67105,3.66153,3.67038,43500000.0
2009-03-10 19:25:00,3.66535,3.67219,3.66535,3.66985,49880000.0
2009-03-10 19:30:00,3.66957,3.67026,3.65372,3.65759,40880000.0
2009-03-10 19:35:00,3.66231,3.66256,3.65728,3.66127,52130000.0
2009-03-10 19:40:00,3.66085,3.66126,3.65476,3.6608,53130000.0
2009-03-10 19:45:00,3.66044,3.6653,3.6564,3.65967,50500000.0
2009-03-10 19:50:00,3.66742,3.67004,3.66219,3.6683,46250000.0
2009-03-10 19:55:00,3.66696,3.66732,3.659,3.66446,55130000.0
2009-03-10 20:00:00,3.66515,3.67084,3.66177,3.6703,48260000.0
2009-03-10 20:05:00,3.66953,3.67282,3.66471,3.66943,38500000.0
2009-03-10 20:10:00,3.66867,3.67834,3.66429,3.67365,49630000.0
2009-03-10 20:15:00,3.67952,3.68405,3.67431,3.67679,53630000.0
2009-03-10 20:20:00,3.67644,3.68154,3.67441,3.67735,48380000.0
2009-03-10 20:25:00,3.67696,3.67939,3.67146,3.67422,46500000.0
2009-03-10 20:30:00,3.67386,3.68345,3.67386,3.67953,64250000.0
2009-03-10 20:35:00,3.67616,3.68875,3.67616,3.6799,48380000.0
2009-03-10 20:40:00,3.67952,3.68281,3.67676,3.68166,42500000.0
2009-03-10 20:45:00,3.68096,3.68491,3.67561,3.6805,48130000.0
2009-03-10 20:50:00,3.67999,3.68522,3.67985,3.68182,42750000.0
2009-03-10 20:55:00,3.68561,3.68564,3.67597,3.68009,46250000.0
2009-03-10 21:00:00,3.68139,3.6841,3.67454,3.68186,46390000.0
2009-03-10 21:05:00,3.68277,3.68343,3.67536,3.67873,42130000.0
2009-03-10 21:10:00,3.68213,3.68213,3.67295,3.67776,55250000.0
2009-03-10 21:15:00,3.67313,3.67964,3.67313,3.67696,60130000.0
2009-03-10 21:20:00,3.67912,3.68157,3.67523,3.67942,45750000.0
2009-03-10 21:25:00,3.67789,3.68227,3.67427,3.67975,56750000.0
2009-03-10 21:30:00,3.6788,3.68328,3.67234,3.68062,47010000.0
2009-03-10 21:35:00,3.68038,3.68232,3.67275,3.67524,51760000.0
2009-03-10 21:40:00,3.67781,3.67854,3.67234,3.67738,46130000.0
2009-03-10 21:45:00,3.67581,3.67765,3.67171,3.67467,43760000.0
2009-03-10 21:50:00,3.67177,3.67388,3.66828,3.67101,41750000.0
2009-03-10 21:55:00,3.66988,3.67328,3.66114,3.66114,49380000.0
2009-03-10 22:00:00,3.6647,3.66622,3.65995,3.66368,39250000.0
2009-03-10 22:05:00,3.66392,3.66392,3.65578,3.65962,42630000.0
2009-03-10 22:10:00,3.65938,3.66078,3.6576,3.65958,37130000.0
2009-03-10 22:15:00,3.66019,3.66251,3.65299,3.66123,41630000.0
2009-03-10 22:20:00,3.6612,3.66141,3.65418,3.65966,43510000.0
2009-03-10 22:25:00,3.66099,3.66249,3.651,3.651,40500000.0
2009-03-10 22:30:00,3.65172,3.65474,3.64829,3.65168,41250000.0
2009-03-10 22:35:00,3.64759,3.65442,3.64709,3.64998,53750000.0
2009-03-10 22:40:00,3.6493,3.65242,3.64549,3.64966,40510000.0
2009-03-10 22:45:00,3.65226,3.65854,3.64786,3.65525,47130000.0
2009-03-10 22:50:00,3.65294,3.65304,3.64397,3.64901,49000000.0
2009-03-10 22:55:00,3.64825,3.65108,3.64551,3.64685,42630000.0
2009-03-10 23:00:00,3.64699,3.65032,3.64502,3.64951,40000000.0
2009-03-10 23:05:00,3.64752,3.64913,3.64462,3.64723,37270000.0
2009-03-10 23:10:00,3.64727,3.64814,3.64325,3.64649,46380000.0
2009-03-10 23:15:00,3.64875,3.65076,3.64383,3.6484,57000000.0
2009-03-10 23:20:00,3.64663,3.65195,3.64507,3.65173,39750000.0
2009-03-10 23:25:00,3.64504,3.65154,3.64374,3.64644,35630000.0
2009-03-10 23:30:00,3.64796,3.64991,3.64347,3.64794,45000000.0
2009-03-10 23:35:00,3.64542,3.65043,3.64488,3.65005,43630000.0
2009-03-10 23:40:00,3.64992,3.65084,3.6427,3.64448,63000000.0
2009-03-10 23:45:00,3.64385,3.65129,3.64093,3.64093,49630000.0
2009-03-10 23:50:00,3.64277,3.64648,3.6402,3.64449,47500000.0
2009-03-10 23:55:00,3.64458,3.64647,3.6404,3.64452,48000000.0
2009-03-11 00:00:00,3.64465,3.64779,3.64266,3.64731,34000000.0
2009-03-11 00:05:00,3.64587,3.64699,3.64156,3.64156,19130000.0
2009-03-11 00:10:00,3.64672,3.64732,3.64032,3.64509,27880000.0
2009-03-11 00:15:00,3.64593,3.6485,3.64248,3.64333,45000000.0
2009-03-11 00:20:00,3.64635,3.64702,3.63983,3.64439,51880000.0
2009-03-11 00:25:00,3.64201,3.64558,3.63577,3.63999,51630000.0
2009-03-11 00:30:00,3.63866,3.64163,3.63574,3.64138,37260000.0
2009-03-11 00:35:00,3.63897,3.64262,3.63487,3.64228,50000000.0
2009-03-11 00:40:00,3.63991,3.64351,3.63668,3.64017,55510000.0
2009-03-11 00:45:00,3.6392,3.64205,3.63496,3.63519,54250000.0
2009-03-11 00:50:00,3.6412,3.64168,3.6348,3.63899,54750000.0
2009-03-11 00:55:00,3.63821,3.6407,3.63396,3.63763,51750000.0
2009-03-11 01:00:00,3.63737,3.6397,3.63462,3.63787,45010000.0
2009-03-11 01:05:00,3.63633,3.64084,3.63563,3.64,34500000.0
2009-03-11 01:10:00,3.63481,3.64514,3.63341,3.64372,45380000.0
2009-03-11 01:15:00,3.64231,3.64484,3.6385,3.64316,56750000.0
2009-03-11 01:20:00,3.64063,3.64303,3.63657,3.63906,38010000.0
2009-03-11 01:25:00,3.64036,3.64289,3.63616,3.64184,63130000.0
2009-03-11 01:30:00,3.64049,3.64172,3.63401,3.63712,42000000.0
2009-03-11 01:35:00,3.6373,3.63982,3.63278,3.63915,47510000.0
2009-03-11 01:40:00,3.63758,3.63926,3.63141,3.63788,53750000.0
2009-03-11 01:45:00,3.63891,3.6408,3.6343,3.63992,55630000.0
2009-03-11 01:50:00,3.63613,3.63967,3.63305,3.63745,46880000.0
2009-03-11 01:55:00,3.63482,3.63754,3.63096,3.6353,48250000.0
2009-03-11 02:00:00,3.63501,3.63669,3.63094,3.6359,39250000.0
2009-03-11 02:05:00,3.63644,3.63894,3.63265,3.6343,39250000.0
2009-03-11 02:10:00,3.63588,3.63738,3.6326,3.63724,39000000.0
2009-03-11 02:15:00,3.63604,3.63793,3.63326,3.63383,42000000.0
2009-03-11 02:20:00,3.63417,3.63559,3.62853,3.63054,35380000.0
2009-03-11 02:25:00,3.62922,3.63331,3.62464,3.6281,75140000.0
2009-03-11 02:30:00,3.62787,3.63313,3.62654,3.63229,49750000.0
2009-03-11 02:35:00,3.63171,3.63454,3.62916,3.63351,33000000.0
2009-03-11 02:40:00,3.63334,3.63607,3.62894,3.63467,41010000.0
2009-03-11 02:45:00,3.63347,3.63553,3.62855,3.63276,44510000.0
2009-03-11 02:50:00,3.63245,3.63438,3.62792,3.63006,39500000.0
2009-03-11 02:55:00,3.63132,3.63472,3.62824,3.62918,41000000.0
2009-03-11 03:00:00,3.63167,3.63588,3.62763,3.63464,30500000.0
2009-03-11 03:05:00,3.63143,3.63722,3.62992,3.63697,49750000.0
2009-03-11 03:10:00,3.6355,3.63734,3.63316,3.63316,41000000.0
2009-03-11 03:15:00,3.63535,3.63948,3.63128,3.63736,39880000.0
2009-03-11 03:20:00,3.63902,3.64278,3.63503,3.64103,47010000.0
2009-03-11 03:25:00,3.6413,3.64418,3.63596,3.63886,39750000.0
2009-03-11 03:30:00,3.63729,3.64166,3.63442,3.63877,40630000.0
2009-03-11 03:35:00,3.63773,3.63959,3.63289,3.63703,46380000.0
2009-03-11 03:40:00,3.63691,3.63837,3.63328,3.63753,41880000.0
2009-03-11 03:45:00,3.63679,3.63909,3.63267,3.63556,45760000.0
2009-03-11 03:50:00,3.63645,3.63836,3.63179,3.63417,35380000.0
2009-03-11 03:55:00,3.63347,3.63544,3.62994,3.63544,42250000.0
2009-03-11 04:00:00,3.63401,3.63669,3.63097,3.63473,45760000.0
2009-03-11 04:05:00,3.63487,3.63705,3.63163,3.63481,35000000.0
2009-03-11 04:10:00,3.6347,3.63775,3.63102,3.63581,40640000.0
2009-03-11 04:15:00,3.63544,3.64023,3.63222,3.63889,39890000.0
2009-03-11 04:20:00,3.63675,3.63973,3.63482,3.63761,53250000.0
2009-03-11 04:25:00,3.63821,3.63822,3.6331,3.6345,36260000.0
2009-03-11 04:30:00,3.63758,3.63807,3.63172,3.63653,38750000.0
2009-03-11 04:35:00,3.6382,3.63887,3.63085,3.63497,38000000.0
2009-03-11 04:40:00,3.63863,3.63924,3.63315,3.63604,42750000.0
2009-03-11 04:45:00,3.6368,3.63921,3.63364,3.63818,42380000.0
2009-03-11 04:50:00,3.63694,3.64031,3.63313,3.63928,46900000.0
2009-03-11 04:55:00,3.63737,3.64059,3.6347,3.63576,32250000.0
2009-03-11 05:00:00,3.63996,3.64043,3.63538,3.6364,48250000.0
2009-03-11 05:05:00,3.6374,3.63961,3.63379,3.63583,41380000.0
2009-03-11 05:10:00,3.63792,3.63977,3.63317,3.6377,50260000.0
2009-03-11 05:15:00,3.63684,3.63824,3.62882,3.63474,45130000.0
2009-03-11 05:20:00,3.6346,3.63672,3.63071,3.63562,50750000.0
2009-03-11 05:25:00,3.6367,3.6367,3.63072,3.63246,45000000.0
2009-03-11 05:30:00,3.63152,3.64183,3.62928,3.64183,47500000.0
2009-03-11 05:35:00,3.63819,3.65253,3.63819,3.65247,34630000.0
2009-03-11 05:40:00,3.64841,3.65558,3.64636,3.65558,39000000.0
2009-03-11 05:45:00,3.65717,3.65865,3.64764,3.64764,63010000.0
2009-03-11 05:50:00,3.64948,3.65374,3.64685,3.65159,53500000.0
2009-03-11 05:55:00,3.65253,3.65798,3.65014,3.65593,66390000.0
2009-03-11 06:00:00,3.65027,3.66405,3.65027,3.66405,43750000.0
2009-03-11 06:05:00,3.66317,3.6654,3.65963,3.66237,36760000.0
2009-03-11 06:10:00,3.65977,3.66507,3.65681,3.66188,44750000.0
2009-03-11 06:15:00,3.66194,3.66244,3.65695,3.66086,45880000.0
2009-03-11 06:20:00,3.66118,3.66237,3.65247,3.65247,44380000.0
2009-03-11 06:25:00,3.65754,3.66167,3.65197,3.66075,41760000.0
2009-03-11 06:30:00,3.66072,3.66306,3.65654,3.65991,37250000.0
2009-03-11 06:35:00,3.6593,3.66114,3.65624,3.66074,40130000.0
2009-03-11 06:40:00,3.66096,3.6614,3.65503,3.65928,44250000.0
2009-03-11 06:45:00,3.65604,3.65899,3.65106,3.65106,44750000.0
2009-03-11 06:50:00,3.65604,3.6572,3.652,3.6571,41630000.0
2009-03-11 06:55:00,3.65513,3.65958,3.65505,3.65689,42380000.0
2009-03-11 07:00:00,3.65574,3.65846,3.6511,3.65504,55140000.0
2009-03-11 07:05:00,3.65289,3.65702,3.64961,3.65261,52630000.0
2009-03-11 07:10:00,3.65431,3.65536,3.64945,3.65293,34750000.0
2009-03-11 07:15:00,3.65469,3.65469,3.64754,3.64938,56250000.0
2009-03-11 07:20:00,3.64969,3.65395,3.64797,3.65098,45500000.0
2009-03-11 07:25:00,3.65113,3.65346,3.6476,3.65149,48640000.0
2009-03-11 07:30:00,3.65166,3.65432,3.6479,3.65207,52880000.0
2009-03-11 07:35:00,3.65058,3.65374,3.64684,3.64875,50750000.0
2009-03-11 07:40:00,3.64867,3.65064,3.64248,3.64896,41750000.0
2009-03-11 07:45:00,3.64636,3.65126,3.64256,3.65013,56880000.0
2009-03-11 07:50:00,3.64943,3.65249,3.64564,3.65081,51510000.0
2009-03-11 07:55:00,3.65163,3.653,3.64636,3.64769,47630000.0
2009-03-11 08:00:00,3.64977,3.65303,3.64652,3.6509,51750000.0
2009-03-11 08:05:00,3.65122,3.6578,3.64912,3.65653,48130000.0
2009-03-11 08:10:00,3.65311,3.66109,3.65245,3.65968,39000000.0
2009-03-11 08:15:00,3.65691,3.66028,3.65415,3.65929,42130000.0
2009-03-11 08:20:00,3.65887,3.66232,3.6563,3.65887,37750000.0
2009-03-11 08:25:00,3.66145,3.66225,3.65287,3.655,50500000.0
2009-03-11 08:30:00,3.65745,3.66195,3.65248,3.66093,41250000.0
2009-03-11 08:35:00,3.66094,3.66965,3.65638,3.66651,46130000.0
2009-03-11 08:40:00,3.66189,3.66846,3.65697,3.65803,63760000.0
2009-03-11 08:45:00,3.65984,3.6653,3.65885,3.66383,44260000.0
2009-03-11 08:50:00,3.66328,3.66681,3.65897,3.66681,46890000.0
2009-03-11 08:55:00,3.66723,3.67216,3.66332,3.67007,48000000.0
2009-03-11 09:00:00,3.66755,3.67373,3.66592,3.66822,46380000.0
2009-03-11 09:05:00,3.6701,3.67281,3.66529,3.66845,49260000.0
2009-03-11 09:10:00,3.66902,3.67327,3.66524,3.67013,39750000.0
2009-03-11 09:15:00,3.6716,3.67505,3.66605,3.67005,48380000.0
2009-03-11 09:20:00,3.67096,3.68889,3.66932,3.68726,43380000.0
2009-03-11 09:25:00,3.68782,3.69112,3.67431,3.67911,52500000.0
2009-03-11 09:30:00,3.67973,3.69209,3.67951,3.68728,35500000.0
2009-03-11 09:35:00,3.69143,3.69158,3.6837,3.68575,54250000.0
2009-03-11 09:40:00,3.69039,3.69165,3.67929,3.6883,53880000.0
2009-03-11 09:45:00,3.6862,3.68802,3.67583,3.67726,42250000.0
2009-03-11 09:50:00,3.67585,3.67863,3.6686,3.6724,42500000.0
2009-03-11 09:55:00,3.67236,3.67236,3.66498,3.66856,60140000.0
2009-03-11 10:00:00,3.66877,3.66889,3.65952,3.6624,40380000.0
2009-03-11 10:05:00,3.66203,3.66203,3.64665,3.64784,46750000.0
2009-03-11 10:10:00,3.64746,3.64814,3.62775,3.63424,50750000.0
2009-03-11 10:15:00,3.63477,3.63996,3.63,3.63155,45750000.0
2009-03-11 10:20:00,3.62847,3.63564,3.62596,3.62596,43750000.0
2009-03-11 10:25:00,3.63114,3.64163,3.629,3.64053,49380000.0
2009-03-11 10:30:00,3.64052,3.64052,3.6313,3.63746,40000000.0
2009-03-11 10:35:00,3.6384,3.64321,3.63612,3.64315,46250000.0
2009-03-11 10:40:00,3.64224,3.64474,3.63776,3.63952,46250000.0
2009-03-11 10:45:00,3.6365,3.64333,3.63401,3.63836,35750000.0
2009-03-11 10:50:00,3.64286,3.64682,3.63968,3.64516,44260000.0
2009-03-11 10:55:00,3.64498,3.64978,3.64167,3.64839,43130000.0
2009-03-11 11:00:00,3.64653,3.64836,3.63733,3.6379,40760000.0
2009-03-11 11:05:00,3.63412,3.63856,3.63085,3.63856,37000000.0
2009-03-11 11:10:00,3.63825,3.63825,3.6285,3.63211,39630000.0
2009-03-11 11:15:00,3.63021,3.63179,3.62502,3.62943,42130000.0
2009-03-11 11:20:00,3.62949,3.6359,3.62807,3.63517,43500000.0
2009-03-11 11:25:00,3.63332,3.63445,3.62776,3.63269,47250000.0
2009-03-11 11:30:00,3.62973,3.63142,3.62428,3.62816,56500000.0
2009-03-11 11:35:00,3.62727,3.62786,3.6191,3.62289,48630000.0
2009-03-11 11:40:00,3.6208,3.62693,3.6204,3.62501,50630000.0
2009-03-11 11:45:00,3.62597,3.62976,3.62092,3.62536,51880000.0
2009-03-11 11:50:00,3.62789,3.6317,3.62335,3.62934,41880000.0
2009-03-11 11:55:00,3.6287,3.63096,3.62246,3.6241,37750000.0
2009-03-11 12:00:00,3.62311,3.62774,3.61908,3.62774,42130000.0
2009-03-11 12:05:00,3.62696,3.62811,3.61873,3.62302,48630000.0
2009-03-11 12:10:00,3.62259,3.62269,3.60749,3.60779,51890000.0
2009-03-11 12:15:00,3.60237,3.60728,3.59493,3.60061,39130000.0
2009-03-11 12:20:00,3.5995,3.60543,3.59452,3.60413,43500000.0
2009-03-11 12:25:00,3.6042,3.6042,3.59861,3.60188,42500000.0
2009-03-11 12:30:00,3.60344,3.60424,3.59947,3.6015,43750000.0
2009-03-11 12:35:00,3.59876,3.60514,3.59504,3.60333,44750000.0
2009-03-11 12:40:00,3.601,3.6119,3.601,3.60908,44000000.0
2009-03-11 12:45:00,3.60681,3.61712,3.60566,3.61712,45880000.0
2009-03-11 12:50:00,3.6158,3.61794,3.61151,3.61724,42250000.0
2009-03-11 12:55:00,3.61461,3.61948,3.61112,3.61593,53750000.0
2009-03-11 13:00:00,3.61556,3.62566,3.61528,3.62113,49750000.0
2009-03-11 13:05:00,3.62019,3.62106,3.61277,3.61591,50500000.0
2009-03-11 13:10:00,3.61824,3.61912,3.61271,3.61442,57380000.0
2009-03-11 13:15:00,3.61462,3.61585,3.60454,3.61003,44380000.0
2009-03-11 13:20:00,3.60812,3.61037,3.60362,3.60859,54140000.0
2009-03-11 13:25:00,3.60853,3.61043,3.60449,3.60847,45750000.0
2009-03-11 13:30:00,3.60835,3.60892,3.59778,3.60376,43390000.0
2009-03-11 13:35:00,3.60185,3.60333,3.59115,3.59185,41130000.0
2009-03-11 13:40:00,3.59312,3.59875,3.59215,3.59811,42380000.0
2009-03-11 13:45:00,3.5951,3.59933,3.5906,3.59702,41250000.0
2009-03-11 13:50:00,3.59693,3.598,3.59206,3.59379,47130000.0
2009-03-11 13:55:00,3.59413,3.59824,3.59155,3.59273,48510000.0
2009-03-11 14:00:00,3.58783,3.59308,3.58519,3.59308,42000000.0
2009-03-11 14:05:00,3.59287,3.59751,3.58868,3.59556,41890000.0
2009-03-11 14:10:00,3.59919,3.60194,3.5935,3.60194,56000000.0
2009-03-11 14:15:00,3.59896,3.60418,3.59203,3.59868,50770000.0
2009-03-11 14:20:00,3.60052,3.60052,3.58721,3.59552,46880000.0
2009-03-11 14:25:00,3.59563,3.59563,3.58306,3.58434,49260000.0
2009-03-11 14:30:00,3.58425,3.59057,3.58211,3.58803,55380000.0
2009-03-11 14:35:00,3.58681,3.58876,3.58158,3.58158,48250000.0
2009-03-11 14:40:00,3.58659,3.58736,3.57786,3.5854,47260000.0
2009-03-11 14:45:00,3.58362,3.58741,3.58044,3.58374,46250000.0
2009-03-11 14:50:00,3.58239,3.58384,3.57596,3.57988,50500000.0
2009-03-11 14:55:00,3.583,3.58468,3.57771,3.58381,46260000.0
2009-03-11 15:00:00,3.58366,3.587,3.58125,3.5833,43250000.0
2009-03-11 15:05:00,3.58558,3.58965,3.57958,3.58693,53500000.0
2009-03-11 15:10:00,3.58589,3.58756,3.58107,3.5861,35750000.0
2009-03-11 15:15:00,3.58366,3.58871,3.57831,3.58452,43750000.0
2009-03-11 15:20:00,3.58961,3.58961,3.57959,3.58685,46000000.0
2009-03-11 15:25:00,3.58655,3.58756,3.57782,3.583,39640000.0
2009-03-11 15:30:00,3.58319,3.59487,3.58087,3.59363,51760000.0
2009-03-11 15:35:00,3.59171,3.60052,3.58624,3.5923,43880000.0
2009-03-11 15:40:00,3.59394,3.60091,3.5895,3.59697,57000000.0
2009-03-11 15:45:00,3.59867,3.59867,3.5824,3.58984,42000000.0
2009-03-11 15:50:00,3.58911,3.59191,3.58423,3.58764,38000000.0
2009-03-11 15:55:00,3.5883,3.59695,3.58603,3.59517,39010000.0
2009-03-11 16:00:00,3.5946,3.5946,3.58599,3.59443,47750000.0
2009-03-11 16:05:00,3.59299,3.59792,3.58729,3.59651,41880000.0
2009-03-11 16:10:00,3.59702,3.59702,3.59019,3.59246,45750000.0
2009-03-11 16:15:00,3.59062,3.59268,3.58254,3.58537,39500000.0
2009-03-11 16:20:00,3.58804,3.59016,3.57828,3.58299,37130000.0
2009-03-11 16:25:00,3.58543,3.58641,3.57893,3.58144,54000000.0
2009-03-11 16:30:00,3.5813,3.58233,3.57189,3.57648,53500000.0
2009-03-11 16:35:00,3.57613,3.5791,3.56961,3.57594,56250000.0
2009-03-11 16:40:00,3.57607,3.57771,3.56565,3.56758,48880000.0
2009-03-11 16:45:00,3.56701,3.57545,3.56701,3.57328,48750000.0
2009-03-11 16:50:00,3.5726,3.57825,3.56967,3.57588,42500000.0
2009-03-11 16:55:00,3.57599,3.57718,3.57119,3.576,47000000.0
2009-03-11 17:00:00,3.57725,3.57949,3.57402,3.5766,47750000.0
2009-03-11 17:05:00,3.57593,3.57923,3.5734,3.57428,37000000.0
2009-03-11 17:10:00,3.57613,3.58266,3.57168,3.5821,51630000.0
2009-03-11 17:15:00,3.58149,3.58443,3.57507,3.58434,49250000.0
2009-03-11 17:20:00,3.58221,3.59368,3.58221,3.59354,58250000.0
2009-03-11 17:25:00,3.59369,3.59817,3.58426,3.58844,46500000.0
2009-03-11 17:30:00,3.58988,3.59452,3.58298,3.59405,39750000.0
2009-03-11 17:35:00,3.59229,3.59721,3.58885,3.59368,40130000.0
2009-03-11 17:40:00,3.59415,3.5981,3.59076,3.59299,34630000.0
2009-03-11 17:45:00,3.59774,3.6041,3.59384,3.60027,47250000.0
2009-03-11 17:50:00,3.59997,3.60407,3.59675,3.60203,43500000.0
2009-03-11 17:55:00,3.60095,3.60202,3.59464,3.59839,66260000.0
2009-03-11 18:00:00,3.60055,3.60112,3.58342,3.58917,52750000.0
2009-03-11 18:05:00,3.59139,3.59614,3.59019,3.59312,37010000.0
2009-03-11 18:10:00,3.59413,3.59912,3.58372,3.59834,40630000.0
2009-03-11 18:15:00,3.59914,3.59992,3.59183,3.59939,46140000.0
2009-03-11 18:20:00,3.59899,3.60473,3.59749,3.60215,43380000.0
2009-03-11 18:25:00,3.60204,3.60629,3.59752,3.60469,38750000.0
2009-03-11 18:30:00,3.60711,3.60711,3.59709,3.60324,53380000.0
2009-03-11 18:35:00,3.6016,3.60553,3.5965,3.60553,50000000.0
2009-03-11 18:40:00,3.60653,3.61143,3.59949,3.60974,46380000.0
2009-03-11 18:45:00,3.60864,3.61655,3.6043,3.61145,45630000.0
2009-03-11 18:50:00,3.61426,3.61521,3.61146,3.61153,42750000.0
2009-03-11 18:55:00,3.61771,3.61885,3.6076,3.61858,48000000.0
2009-03-11 19:00:00,3.61662,3.62795,3.61641,3.62224,51380000.0
2009-03-11 19:05:00,3.6238,3.62407,3.61745,3.62152,41250000.0
2009-03-11 19:10:00,3.62092,3.62546,3.61835,3.62141,58500000.0
2009-03-11 19:15:00,3.62182,3.62458,3.59335,3.59641,41380000.0
2009-03-11 19:20:00,3.59325,3.61047,3.59046,3.61002,47750000.0
2009-03-11 19:25:00,3.60702,3.61126,3.59288,3.59905,51130000.0
2009-03-11 19:30:00,3.60655,3.61243,3.60041,3.61197,39890000.0
2009-03-11 19:35:00,3.61169,3.61426,3.6014,3.60568,52750000.0
2009-03-11 19:40:00,3.60632,3.60632,3.59582,3.60339,44000000.0
2009-03-11 19:45:00,3.60305,3.60499,3.59824,3.59981,46380000.0
2009-03-11 19:50:00,3.6034,3.6079,3.60177,3.60651,37500000.0
2009-03-11 19:55:00,3.60698,3.6084,3.59934,3.60521,47140000.0
2009-03-11 20:00:00,3.6029,3.60617,3.59756,3.60561,47500000.0
2009-03-11 20:05:00,3.60702,3.61591,3.59866,3.61428,43750000.0
2009-03-11 20:10:00,3.61447,3.61734,3.60889,3.61068,49250000.0
2009-03-11 20:15:00,3.61241,3.61886,3.61018,3.61741,51630000.0
2009-03-11 20:20:00,3.61732,3.61948,3.61145,3.61248,41750000.0
2009-03-11 20:25:00,3.61511,3.6163,3.60967,3.61501,54380000.0
2009-03-11 20:30:00,3.61601,3.61628,3.60964,3.61261,62880000.0
2009-03-11 20:35:00,3.60993,3.6138,3.60722,3.61133,53250000.0
2009-03-11 20:40:00,3.6092,3.6155,3.60806,3.61006,51130000.0
2009-03-11 20:45:00,3.60842,3.61037,3.60292,3.60648,46130000.0
2009-03-11 20:50:00,3.60863,3.61428,3.60543,3.60864,47880000.0
2009-03-11 20:55:00,3.61027,3.61168,3.60209,3.60541,42250000.0
2009-03-11 21:00:00,3.60761,3.60829,3.60067,3.606,45000000.0
2009-03-11 21:05:00,3.60573,3.607,3.59607,3.60173,41510000.0
2009-03-11 21:10:00,3.60588,3.60774,3.59998,3.60471,53500000.0
2009-03-11 21:15:00,3.6027,3.60603,3.58541,3.58683,44390000.0
2009-03-11 21:20:00,3.58775,3.59042,3.58255,3.58822,47890000.0
2009-03-11 21:25:00,3.58643,3.59104,3.57929,3.58291,52250000.0
2009-03-11 21:30:00,3.5829,3.58469,3.57562,3.57945,52000000.0
2009-03-11 21:35:00,3.57759,3.58078,3.56941,3.57229,55630000.0
2009-03-11 21:40:00,3.57532,3.57632,3.57076,3.5748,48500000.0
2009-03-11 21:45:00,3.5754,3.5793,3.57081,3.57751,40250000.0
2009-03-11 21:50:00,3.57962,3.58226,3.57483,3.58143,51630000.0
2009-03-11 21:55:00,3.57741,3.5825,3.57414,3.57501,51760000.0
2009-03-11 22:00:00,3.57933,3.57982,3.57318,3.5777,47130000.0
2009-03-11 22:05:00,3.57915,3.58082,3.57094,3.57729,48510000.0
2009-03-11 22:10:00,3.57599,3.58426,3.57599,3.58093,38510000.0
2009-03-11 22:15:00,3.57993,3.58333,3.57528,3.581,42760000.0
2009-03-11 22:20:00,3.58246,3.58373,3.57737,3.57902,52130000.0
2009-03-11 22:25:00,3.57921,3.5823,3.57723,3.57852,38880000.0
2009-03-11 22:30:00,3.57939,3.5825,3.5768,3.58113,43250000.0
2009-03-11 22:35:00,3.57612,3.58308,3.57612,3.58177,58250000.0
2009-03-11 22:40:00,3.58297,3.58436,3.57752,3.58029,39890000.0
2009-03-11 22:45:00,3.58275,3.5906,3.57831,3.58975,40380000.0
2009-03-11 22:50:00,3.58791,3.59204,3.5844,3.59023,45880000.0
2009-03-11 22:55:00,3.58918,3.59186,3.5845,3.58973,44250000.0
2009-03-11 23:00:00,3.58923,3.59104,3.57987,3.58449,45500000.0
2009-03-11 23:05:00,3.57853,3.58983,3.57853,3.58686,42380000.0
2009-03-11 23:10:00,3.58731,3.59387,3.58416,3.59303,42500000.0
2009-03-11 23:15:00,3.5925,3.59518,3.58909,3.59329,55500000.0
2009-03-11 23:20:00,3.59018,3.59542,3.58608,3.59052,43630000.0
2009-03-11 23:25:00,3.58931,3.59374,3.58431,3.58431,33250000.0
2009-03-11 23:30:00,3.59113,3.59258,3.58325,3.59132,44010000.0
2009-03-11 23:35:00,3.59023,3.59165,3.58453,3.58601,44130000.0
2009-03-11 23:40:00,3.58966,3.59253,3.57635,3.57653,49630000.0
2009-03-11 23:45:00,3.57566,3.57825,3.57203,3.57428,53250000.0
2009-03-11 23:50:00,3.57394,3.57825,3.57101,3.57696,45130000.0
2009-03-11 23:55:00,3.571,3.57692,3.56895,3.57505,45000000.0
2009-03-12 00:00:00,3.57507,3.57773,3.56375,3.57753,42250000.0
2009-03-12 00:05:00,3.57482,3.57648,3.5588,3.5588,43260000.0
2009-03-12 00:10:00,3.56052,3.56434,3.55158,3.5518,37390000.0
2009-03-12 00:15:00,3.55095,3.56396,3.5484,3.55512,40500000.0
2009-03-12 00:20:00,3.56432,3.56561,3.5621,3.56407,40880000.0
2009-03-12 00:25:00,3.56301,3.56717,3.55882,3.56586,47250000.0
2009-03-12 00:30:00,3.56506,3.56678,3.56091,3.56556,42880000.0
2009-03-12 00:35:00,3.56193,3.56768,3.55988,3.56736,42390000.0
2009-03-12 00:40:00,3.56346,3.56982,3.56346,3.56685,56880000.0
2009-03-12 00:45:00,3.56734,3.56954,3.56266,3.56446,44130000.0
2009-03-12 00:50:00,3.56839,3.57094,3.56427,3.56953,55630000.0
2009-03-12 00:55:00,3.56924,3.57121,3.56641,3.57008,44260000.0
2009-03-12 01:00:00,3.56973,3.57072,3.56593,3.57068,52000000.0
2009-03-12 01:05:00,3.56894,3.57222,3.56556,3.56941,40630000.0
2009-03-12 01:10:00,3.56477,3.57278,3.56477,3.57016,42880000.0
2009-03-12 01:15:00,3.56881,3.57706,3.56679,3.57678,57880000.0
2009-03-12 01:20:00,3.57654,3.60154,3.57654,3.59751,39000000.0
2009-03-12 01:25:00,3.59946,3.60103,3.58685,3.59808,57000000.0
2009-03-12 01:30:00,3.59722,3.60198,3.59373,3.59606,44250000.0
2009-03-12 01:35:00,3.6014,3.60359,3.59596,3.60104,51500000.0
2009-03-12 01:40:00,3.59846,3.60383,3.59675,3.59933,60140000.0
2009-03-12 01:45:00,3.60251,3.60352,3.59539,3.59954,51750000.0
2009-03-12 01:50:00,3.59705,3.60707,3.59705,3.60009,51130000.0
2009-03-12 01:55:00,3.60118,3.60406,3.59663,3.60244,48130000.0
2009-03-12 02:00:00,3.60305,3.6038,3.59508,3.60059,33000000.0
2009-03-12 02:05:00,3.60574,3.60674,3.60008,3.60019,37000000.0
2009-03-12 02:10:00,3.6046,3.6046,3.59556,3.59806,36500000.0
2009-03-12 02:15:00,3.59763,3.60044,3.59413,3.5948,41750000.0
2009-03-12 02:20:00,3.59408,3.59844,3.59139,3.59838,35750000.0
2009-03-12 02:25:00,3.59381,3.59902,3.59195,3.59462,61000000.0
2009-03-12 02:30:00,3.59601,3.59889,3.59097,3.59711,43380000.0
2009-03-12 02:35:00,3.59485,3.59739,3.59257,3.59413,35500000.0
2009-03-12 02:40:00,3.59488,3.59669,3.58897,3.59584,34010000.0
2009-03-12 02:45:00,3.59471,3.59564,3.58752,3.58861,40500000.0
2009-03-12 02:50:00,3.58909,3.59374,3.58633,3.58683,42760000.0
2009-03-12 02:55:00,3.59264,3.59367,3.58607,3.58795,38250000.0
2009-03-12 03:00:00,3.59156,3.59354,3.58833,3.59313,35890000.0
2009-03-12 03:05:00,3.58618,3.59403,3.58618,3.59257,43630000.0
2009-03-12 03:10:00,3.58832,3.59252,3.58492,3.58621,40500000.0
2009-03-12 03:15:00,3.58924,3.59069,3.57936,3.58887,46750000.0
2009-03-12 03:20:00,3.58959,3.58968,3.58266,3.58545,42130000.0
2009-03-12 03:25:00,3.59019,3.59306,3.58443,3.59157,48880000.0
2009-03-12 03:30:00,3.58684,3.59526,3.58684,3.59337,46380000.0
2009-03-12 03:35:00,3.59219,3.59409,3.58208,3.58904,46000000.0
2009-03-12 03:40:00,3.58816,3.59006,3.58351,3.58996,43250000.0
2009-03-12 03:45:00,3.58686,3.59043,3.58348,3.59007,49510000.0
2009-03-12 03:50:00,3.58914,3.59266,3.58536,3.58986,40390000.0
2009-03-12 03:55:00,3.58725,3.59109,3.5854,3.59074,41380000.0
2009-03-12 04:00:00,3.58914,3.59242,3.58519,3.58936,42000000.0
2009-03-12 04:05:00,3.59099,3.59099,3.58363,3.58894,42130000.0
2009-03-12 04:10:00,3.58662,3.58882,3.58154,3.58837,36380000.0
2009-03-12 04:15:00,3.58948,3.59006,3.57596,3.58048,41750000.0
2009-03-12 04:20:00,3.57967,3.58057,3.57519,3.57866,43140000.0
2009-03-12 04:25:00,3.57914,3.58101,3.57485,3.57491,42000000.0
2009-03-12 04:30:00,3.57955,3.58283,3.57603,3.58074,37880000.0
2009-03-12 04:35:00,3.57925,3.58361,3.57491,3.58183,37750000.0
2009-03-12 04:40:00,3.58298,3.58434,3.57775,3.58209,40000000.0
2009-03-12 04:45:00,3.58057,3.58493,3.57999,3.58319,52630000.0
2009-03-12 04:50:00,3.58243,3.5838,3.57772,3.5829,43260000.0
2009-03-12 04:55:00,3.58231,3.58605,3.57758,3.58161,42630000.0
2009-03-12 05:00:00,3.58243,3.58474,3.57841,3.58176,44750000.0
2009-03-12 05:05:00,3.57803,3.585,3.57803,3.585,46510000.0
2009-03-12 05:10:00,3.58434,3.58597,3.58028,3.58429,54250000.0
2009-03-12 05:15:00,3.58473,3.58531,3.57827,3.58144,47500000.0
2009-03-12 05:20:00,3.58373,3.58432,3.57601,3.58145,48630000.0
2009-03-12 05:25:00,3.58005,3.58191,3.57689,3.57782,47010000.0
2009-03-12 05:30:00,3.5798,3.58284,3.57425,3.57848,51500000.0
2009-03-12 05:35:00,3.57579,3.5784,3.56816,3.57098,33750000.0
2009-03-12 05:40:00,3.56927,3.58193,3.56827,3.57427,42380000.0
2009-03-12 05:45:00,3.57645,3.5773,3.57046,3.57046,66750000.0
2009-03-12 05:50:00,3.5731,3.58015,3.57294,3.57443,55380000.0
2009-03-12 05:55:00,3.57847,3.58347,3.57483,3.58115,62510000.0
2009-03-12 06:00:00,3.57623,3.58328,3.57623,3.58144,42630000.0
2009-03-12 06:05:00,3.58141,3.58409,3.57844,3.58085,39510000.0
2009-03-12 06:10:00,3.57859,3.58256,3.57859,3.58227,44500000.0
2009-03-12 06:15:00,3.5815,3.58494,3.57686,3.58275,32250000.0
2009-03-12 06:20:00,3.58121,3.58403,3.57651,3.57651,47880000.0
2009-03-12 06:25:00,3.58113,3.58194,3.57627,3.58034,35880000.0
2009-03-12 06:30:00,3.58069,3.58279,3.57649,3.58021,37760000.0
2009-03-12 06:35:00,3.58179,3.58294,3.57771,3.57996,41500000.0
2009-03-12 06:40:00,3.58021,3.58323,3.5746,3.58037,42250000.0
2009-03-12 06:45:00,3.58009,3.58074,3.57331,3.57377,43380000.0
2009-03-12 06:50:00,3.57631,3.57792,3.57154,3.5777,50880000.0
2009-03-12 06:55:00,3.57697,3.57929,3.57365,3.57711,48010000.0
2009-03-12 07:00:00,3.57787,3.58193,3.57322,3.57781,46880000.0
2009-03-12 07:05:00,3.5786,3.58164,3.57375,3.57756,58000000.0
2009-03-12 07:10:00,3.57884,3.57904,3.57303,3.57594,38630000.0
2009-03-12 07:15:00,3.57655,3.57854,3.57052,3.57272,67510000.0
2009-03-12 07:20:00,3.57084,3.57968,3.57084,3.57898,49380000.0
2009-03-12 07:25:00,3.57858,3.57859,3.57284,3.57451,46000000.0
2009-03-12 07:30:00,3.5737,3.57951,3.57129,3.57947,48500000.0
2009-03-12 07:35:00,3.57663,3.57951,3.57373,3.5765,50880000.0
2009-03-12 07:40:00,3.57751,3.5784,3.57074,3.5763,43630000.0
2009-03-12 07:45:00,3.57559,3.57994,3.5719,3.57972,48130000.0
2009-03-12 07:50:00,3.58048,3.58149,3.57497,3.58149,51760000.0
2009-03-12 07:55:00,3.58172,3.59062,3.57811,3.59062,43000000.0
2009-03-12 08:00:00,3.59153,3.60263,3.58533,3.59637,55010000.0
2009-03-12 08:05:00,3.60099,3.60258,3.59463,3.59954,45880000.0
2009-03-12 08:10:00,3.59661,3.60146,3.59305,3.59634,36250000.0
2009-03-12 08:15:00,3.59708,3.59923,3.59252,3.59502,39750000.0
2009-03-12 08:20:00,3.59371,3.59687,3.58844,3.59365,36510000.0
2009-03-12 08:25:00,3.5947,3.59857,3.59081,3.59432,47260000.0
2009-03-12 08:30:00,3.5963,3.59853,3.59108,3.59452,41510000.0
2009-03-12 08:35:00,3.59509,3.60087,3.59242,3.59624,43130000.0
2009-03-12 08:40:00,3.59169,3.60492,3.59169,3.59966,61130000.0
2009-03-12 08:45:00,3.60096,3.60579,3.60062,3.60351,38880000.0
2009-03-12 08:50:00,3.60254,3.60311,3.59623,3.60115,46890000.0
2009-03-12 08:55:00,3.60066,3.61144,3.60066,3.61071,41380000.0
2009-03-12 09:00:00,3.60924,3.61027,3.60227,3.60498,46380000.0
2009-03-12 09:05:00,3.60676,3.61074,3.60313,3.60742,48250000.0
2009-03-12 09:10:00,3.60734,3.61115,3.60318,3.6077,48130000.0
2009-03-12 09:15:00,3.60599,3.60849,3.60061,3.60579,49000000.0
2009-03-12 09:20:00,3.60641,3.61258,3.60303,3.61058,52510000.0
2009-03-12 09:25:00,3.60549,3.61391,3.60549,3.6106,52500000.0
2009-03-12 09:30:00,3.61022,3.62007,3.60329,3.61603,32380000.0
2009-03-12 09:35:00,3.62002,3.62833,3.61653,3.62334,47500000.0
2009-03-12 09:40:00,3.62425,3.62953,3.6193,3.62916,66380000.0
2009-03-12 09:45:00,3.62921,3.62957,3.62044,3.62326,36750000.0
2009-03-12 09:50:00,3.62348,3.62836,3.62171,3.62452,50000000.0
2009-03-12 09:55:00,3.62488,3.63246,3.62122,3.62825,58510000.0
2009-03-12 10:00:00,3.62997,3.63344,3.62424,3.63196,37380000.0
2009-03-12 10:05:00,3.63321,3.63356,3.62749,3.63304,47630000.0
2009-03-12 10:10:00,3.63357,3.63546,3.62724,3.62842,46390000.0
2009-03-12 10:15:00,3.62535,3.62667,3.61923,3.62357,49010000.0
2009-03-12 10:20:00,3.6224,3.62694,3.6192,3.62236,46750000.0
2009-03-12 10:25:00,3.62441,3.62859,3.6216,3.62346,40000000.0
2009-03-12 10:30:00,3.62369,3.62891,3.62071,3.62738,41750000.0
2009-03-12 10:35:00,3.63012,3.63019,3.61916,3.62314,39250000.0
2009-03-12 10:40:00,3.61799,3.63374,3.61799,3.63282,56500000.0
2009-03-12 10:45:00,3.63061,3.63998,3.62842,3.63443,39130000.0
2009-03-12 10:50:00,3.6409,3.64107,3.62651,3.63026,44130000.0
2009-03-12 10:55:00,3.63034,3.63153,3.62363,3.62792,40510000.0
2009-03-12 11:00:00,3.62834,3.629,3.62202,3.62702,39000000.0
2009-03-12 11:05:00,3.62486,3.62773,3.62073,3.62689,36380000.0
2009-03-12 11:10:00,3.62687,3.62919,3.62345,3.62657,40010000.0
2009-03-12 11:15:00,3.62687,3.62826,3.62043,3.6259,46000000.0
2009-03-12 11:20:00,3.62551,3.63134,3.62374,3.62982,44500000.0
2009-03-12 11:25:00,3.62897,3.63058,3.62468,3.62897,47630000.0
2009-03-12 11:30:00,3.62763,3.62935,3.61302,3.61983,50500000.0
2009-03-12 11:35:00,3.61966,3.6218,3.60781,3.61325,41500000.0
2009-03-12 11:40:00,3.61101,3.61641,3.60716,3.60936,42750000.0
2009-03-12 11:45:00,3.60966,3.6106,3.60306,3.60604,46880000.0
2009-03-12 11:50:00,3.60568,3.60672,3.59852,3.60583,38130000.0
2009-03-12 11:55:00,3.60464,3.61174,3.60355,3.61092,40750000.0
2009-03-12 12:00:00,3.61164,3.61979,3.60677,3.61471,45630000.0
2009-03-12 12:05:00,3.61457,3.61584,3.60721,3.61538,42510000.0
2009-03-12 12:10:00,3.61823,3.62621,3.61094,3.6227,56760000.0
2009-03-12 12:15:00,3.61989,3.6238,3.61709,3.62287,43250000.0
2009-03-12 12:20:00,3.62067,3.62283,3.61153,3.61589,43750000.0
2009-03-12 12:25:00,3.61563,3.61851,3.61088,3.61804,38010000.0
2009-03-12 12:30:00,3.61737,3.62041,3.61392,3.61913,46630000.0
2009-03-12 12:35:00,3.61982,3.62269,3.61434,3.62065,47380000.0
2009-03-12 12:40:00,3.6165,3.62474,3.6165,3.62222,49880000.0
2009-03-12 12:45:00,3.62042,3.62449,3.61824,3.62127,48380000.0
2009-03-12 12:50:00,3.62096,3.62243,3.61497,3.61778,40250000.0
2009-03-12 12:55:00,3.61375,3.6188,3.61276,3.61759,55000000.0
2009-03-12 13:00:00,3.61753,3.62633,3.61661,3.6242,44250000.0
2009-03-12 13:05:00,3.62408,3.62674,3.61833,3.62258,48000000.0
2009-03-12 13:10:00,3.62395,3.63373,3.6216,3.63266,51250000.0
2009-03-12 13:15:00,3.63178,3.63285,3.62701,3.63019,37500000.0
2009-03-12 13:20:00,3.62969,3.63397,3.6254,3.62722,43630000.0
2009-03-12 13:25:00,3.62892,3.63319,3.6234,3.62693,43250000.0
2009-03-12 13:30:00,3.62777,3.6292,3.62027,3.62437,46000000.0
2009-03-12 13:35:00,3.62388,3.62388,3.61659,3.62056,45000000.0
2009-03-12 13:40:00,3.62255,3.62603,3.62135,3.62332,38760000.0
2009-03-12 13:45:00,3.61963,3.62737,3.61963,3.62597,45630000.0
2009-03-12 13:50:00,3.62444,3.62719,3.61878,3.61878,44500000.0
2009-03-12 13:55:00,3.61887,3.62176,3.6128,3.61612,45000000.0
2009-03-12 14:00:00,3.60969,3.61486,3.60554,3.61486,45880000.0
2009-03-12 14:05:00,3.61238,3.61309,3.60474,3.60793,45500000.0
2009-03-12 14:10:00,3.61139,3.61139,3.60086,3.60677,45380000.0
2009-03-12 14:15:00,3.60561,3.61407,3.60386,3.61253,52380000.0
2009-03-12 14:20:00,3.60615,3.61266,3.60615,3.60806,50380000.0
2009-03-12 14:25:00,3.60923,3.60923,3.59565,3.60148,47000000.0
2009-03-12 14:30:00,3.60156,3.60466,3.58907,3.59506,61260000.0
2009-03-12 14:35:00,3.59629,3.60538,3.59185,3.59932,45250000.0
2009-03-12 14:40:00,3.60208,3.60588,3.59403,3.59946,44000000.0
2009-03-12 14:45:00,3.60166,3.60621,3.5981,3.60558,47630000.0
2009-03-12 14:50:00,3.60417,3.60543,3.59178,3.5928,39250000.0
2009-03-12 14:55:00,3.59613,3.59687,3.58305,3.59136,52250000.0
2009-03-12 15:00:00,3.5914,3.59652,3.58643,3.59033,46260000.0
2009-03-12 15:05:00,3.59186,3.59476,3.58463,3.5884,62130000.0
2009-03-12 15:10:00,3.58961,3.59609,3.58051,3.59609,42500000.0
2009-03-12 15:15:00,3.59527,3.60154,3.58272,3.58272,53130000.0
2009-03-12 15:20:00,3.58674,3.58674,3.56496,3.57054,49880000.0
2009-03-12 15:25:00,3.57284,3.57284,3.55548,3.56974,36750000.0
2009-03-12 15:30:00,3.56504,3.57336,3.55886,3.57336,50750000.0
2009-03-12 15:35:00,3.57521,3.57996,3.56843,3.57647,48510000.0
2009-03-12 15:40:00,3.57941,3.58225,3.57008,3.57272,49250000.0
2009-03-12 15:45:00,3.5773,3.58533,3.57442,3.58533,45640000.0
2009-03-12 15:50:00,3.58252,3.59327,3.58065,3.5919,45000000.0
2009-03-12 15:55:00,3.59546,3.60192,3.58842,3.59117,45000000.0
2009-03-12 16:00:00,3.59099,3.59099,3.57705,3.58753,48760000.0
2009-03-12 16:05:00,3.58591,3.59222,3.58293,3.59044,47020000.0
2009-03-12 16:10:00,3.58861,3.60047,3.58358,3.59041,44760000.0
2009-03-12 16:15:00,3.58912,3.59349,3.58431,3.5932,47880000.0
2009-03-12 16:20:00,3.59327,3.59867,3.59232,3.59346,43260000.0
2009-03-12 16:25:00,3.59516,3.59837,3.58667,3.58856,48000000.0
2009-03-12 16:30:00,3.58817,3.58817,3.57344,3.57555,48130000.0
2009-03-12 16:35:00,3.57459,3.57692,3.55037,3.55542,60760000.0
2009-03-12 16:40:00,3.55567,3.55813,3.55127,3.55368,47250000.0
2009-03-12 16:45:00,3.55242,3.5548,3.5444,3.54947,46750000.0
2009-03-12 16:50:00,3.54237,3.54718,3.52144,3.53424,45750000.0
2009-03-12 16:55:00,3.53425,3.54151,3.52919,3.53906,43380000.0
2009-03-12 17:00:00,3.54088,3.55858,3.54,3.5544,47880000.0
2009-03-12 17:05:00,3.55694,3.55933,3.55273,3.55421,40750000.0
2009-03-12 17:10:00,3.55583,3.55942,3.54881,3.55551,48750000.0
2009-03-12 17:15:00,3.55426,3.5583,3.54237,3.54942,43880000.0
2009-03-12 17:20:00,3.54827,3.55419,3.54632,3.55313,51380000.0
2009-03-12 17:25:00,3.55301,3.55476,3.54493,3.54493,50250000.0
2009-03-12 17:30:00,3.54851,3.5491,3.54105,3.54579,46130000.0
2009-03-12 17:35:00,3.54378,3.55013,3.53908,3.54218,41390000.0
2009-03-12 17:40:00,3.54259,3.54482,3.53664,3.53982,41880000.0
2009-03-12 17:45:00,3.54281,3.54629,3.53849,3.54508,41390000.0
2009-03-12 17:50:00,3.54289,3.54681,3.53243,3.54125,45380000.0
2009-03-12 17:55:00,3.53994,3.54262,3.53071,3.53643,52130000.0
2009-03-12 18:00:00,3.53596,3.54021,3.52375,3.53778,53010000.0
2009-03-12 18:05:00,3.53829,3.54003,3.52568,3.52799,43500000.0
2009-03-12 18:10:00,3.5284,3.53058,3.51477,3.52132,36750000.0
2009-03-12 18:15:00,3.52072,3.52431,3.51794,3.52231,46500000.0
2009-03-12 18:20:00,3.52242,3.53489,3.51794,3.53489,52380000.0
2009-03-12 18:25:00,3.53298,3.53571,3.52473,3.52853,40880000.0
2009-03-12 18:30:00,3.53097,3.53878,3.52823,3.53878,62380000.0
2009-03-12 18:35:00,3.53953,3.53954,3.53101,3.53515,58000000.0
2009-03-12 18:40:00,3.53383,3.53595,3.52813,3.53359,41130000.0
2009-03-12 18:45:00,3.53207,3.53449,3.52756,3.53015,41880000.0
2009-03-12 18:50:00,3.53189,3.53189,3.52473,3.52645,56130000.0
2009-03-12 18:55:00,3.52858,3.52858,3.518,3.52411,52250000.0
2009-03-12 19:00:00,3.52148,3.52456,3.51681,3.5209,46000000.0
2009-03-12 19:05:00,3.52229,3.52345,3.51628,3.52151,45880000.0
2009-03-12 19:10:00,3.52023,3.52581,3.51744,3.52335,56510000.0
2009-03-12 19:15:00,3.52015,3.52686,3.51835,3.52179,43010000.0
2009-03-12 19:20:00,3.52412,3.52594,3.51815,3.51945,42000000.0
2009-03-12 19:25:00,3.51734,3.52127,3.51138,3.51594,39130000.0
2009-03-12 19:30:00,3.51745,3.51926,3.51186,3.51566,43880000.0
2009-03-12 19:35:00,3.51812,3.51912,3.51245,3.51842,48250000.0
2009-03-12 19:40:00,3.51925,3.51925,3.5116,3.51585,49640000.0
2009-03-12 19:45:00,3.51567,3.51653,3.51014,3.51059,42380000.0
2009-03-12 19:50:00,3.51621,3.51776,3.51185,3.51662,47880000.0
2009-03-12 19:55:00,3.51429,3.51753,3.5035,3.50931,50000000.0
2009-03-12 20:00:00,3.508,3.51204,3.50322,3.5112,48130000.0
2009-03-12 20:05:00,3.51124,3.51293,3.50577,3.51145,45510000.0
2009-03-12 20:10:00,3.5089,3.5128,3.50463,3.50766,53500000.0
2009-03-12 20:15:00,3.5105,3.51368,3.50675,3.51137,51500000.0
2009-03-12 20:20:00,3.50943,3.51303,3.50411,3.50722,49760000.0
2009-03-12 20:25:00,3.50879,3.51238,3.50634,3.51016,52750000.0
2009-03-12 20:30:00,3.5101,3.51171,3.5048,3.50855,64260000.0
2009-03-12 20:35:00,3.50472,3.5105,3.50472,3.50552,56000000.0
2009-03-12 20:40:00,3.50408,3.50749,3.49786,3.50149,42250000.0
2009-03-12 20:45:00,3.5022,3.5022,3.48646,3.48919,47130000.0
2009-03-12 20:50:00,3.48989,3.49089,3.47949,3.47949,45250000.0
2009-03-12 20:55:00,3.48055,3.48591,3.47274,3.47892,43630000.0
2009-03-12 21:00:00,3.48093,3.48177,3.47289,3.48121,44510000.0
2009-03-12 21:05:00,3.47945,3.48399,3.47469,3.478,40500000.0
2009-03-12 21:10:00,3.47756,3.47927,3.46738,3.472,55260000.0
2009-03-12 21:15:00,3.46977,3.4725,3.46153,3.46797,42760000.0
2009-03-12 21:20:00,3.46827,3.47147,3.46086,3.46684,45510000.0
2009-03-12 21:25:00,3.46784,3.4711,3.46485,3.46815,52000000.0
2009-03-12 21:30:00,3.4696,3.47487,3.46646,3.47188,42380000.0
2009-03-12 21:35:00,3.47167,3.47591,3.4672,3.47229,57880000.0
2009-03-12 21:40:00,3.47098,3.47232,3.46563,3.46827,41630000.0
2009-03-12 21:45:00,3.46927,3.47023,3.46103,3.46599,40880000.0
2009-03-12 21:50:00,3.46432,3.46723,3.45906,3.46561,45010000.0
2009-03-12 21:55:00,3.46397,3.46854,3.46105,3.46273,44510000.0
2009-03-12 22:00:00,3.46363,3.47002,3.46295,3.46963,39130000.0
2009-03-12 22:05:00,3.47117,3.47117,3.46045,3.46999,43500000.0
2009-03-12 22:10:00,3.46497,3.47049,3.46398,3.46683,45880000.0
2009-03-12 22:15:00,3.46574,3.46652,3.45676,3.46599,46000000.0
2009-03-12 22:20:00,3.46633,3.46735,3.45943,3.46221,43760000.0
2009-03-12 22:25:00,3.46512,3.47109,3.46065,3.47019,36760000.0
2009-03-12 22:30:00,3.47121,3.47199,3.46449,3.46682,41880000.0
2009-03-12 22:35:00,3.46377,3.46891,3.46275,3.4665,56500000.0
2009-03-12 22:40:00,3.46615,3.47137,3.46381,3.46836,43630000.0
2009-03-12 22:45:00,3.47295,3.47355,3.46575,3.46958,50140000.0
2009-03-12 22:50:00,3.46983,3.47355,3.46516,3.47094,48750000.0
2009-03-12 22:55:00,3.46817,3.47484,3.46773,3.46773,49130000.0
2009-03-12 23:00:00,3.47222,3.47271,3.46382,3.46992,50630000.0
2009-03-12 23:05:00,3.46638,3.47113,3.46249,3.46684,34250000.0
2009-03-12 23:10:00,3.47195,3.47262,3.46398,3.47126,47380000.0
2009-03-12 23:15:00,3.46806,3.47403,3.46538,3.46937,54130000.0
2009-03-12 23:20:00,3.46577,3.47511,3.46528,3.47262,34760000.0
2009-03-12 23:25:00,3.46464,3.49166,3.4635,3.48953,43010000.0
2009-03-12 23:30:00,3.47821,3.48894,3.47546,3.47734,43250000.0
2009-03-12 23:35:00,3.48526,3.49099,3.47461,3.47793,54250000.0
2009-03-12 23:40:00,3.47812,3.49149,3.47812,3.49149,47630000.0
2009-03-12 23:45:00,3.48743,3.49066,3.47656,3.48721,51130000.0
2009-03-12 23:50:00,3.4851,3.49316,3.47759,3.48029,48380000.0
2009-03-12 23:55:00,3.48765,3.49321,3.47409,3.48249,41750000.0
2009-03-13 00:00:00,3.49518,3.49532,3.48209,3.49227,47880000.0
2009-03-13 00:05:00,3.48032,3.50718,3.47671,3.50221,38130000.0
2009-03-13 00:10:00,3.50788,3.50792,3.49066,3.49449,42750000.0
2009-03-13 00:15:00,3.5066,3.5066,3.48975,3.48975,38500000.0
2009-03-13 00:20:00,3.50462,3.5067,3.49165,3.5067,36250000.0
2009-03-13 00:25:00,3.49201,3.50873,3.48782,3.50769,48010000.0
2009-03-13 00:30:00,3.50518,3.50939,3.49515,3.49632,39880000.0
2009-03-13 00:35:00,3.50405,3.50976,3.49401,3.50976,54500000.0
2009-03-13 00:40:00,3.50581,3.50898,3.49192,3.49531,54250000.0
2009-03-13 00:45:00,3.49572,3.51057,3.49572,3.50356,46500000.0
2009-03-13 00:50:00,3.50957,3.50978,3.49408,3.50221,52000000.0
2009-03-13 00:55:00,3.50086,3.50382,3.49335,3.50307,46000000.0
2009-03-13 01:00:00,3.50301,3.50332,3.49306,3.49339,59250000.0
2009-03-13 01:05:00,3.49966,3.50187,3.49207,3.50002,34750000.0
2009-03-13 01:10:00,3.49831,3.50157,3.48772,3.49144,54010000.0
2009-03-13 01:15:00,3.5005,3.5005,3.49104,3.49946,55130000.0
2009-03-13 01:20:00,3.49895,3.49997,3.48826,3.49529,37510000.0
2009-03-13 01:25:00,3.48988,3.50063,3.48537,3.50063,51880000.0
2009-03-13 01:30:00,3.49817,3.50127,3.49076,3.49161,40750000.0
2009-03-13 01:35:00,3.49218,3.50037,3.48822,3.49963,55880000.0
2009-03-13 01:40:00,3.49795,3.49956,3.49002,3.4986,63010000.0
2009-03-13 01:45:00,3.49821,3.50145,3.48643,3.50145,55500000.0
2009-03-13 01:50:00,3.4922,3.50061,3.48645,3.48645,49760000.0
2009-03-13 01:55:00,3.49234,3.49435,3.48581,3.49303,48630000.0
2009-03-13 02:00:00,3.4937,3.49588,3.48293,3.4853,38010000.0
2009-03-13 02:05:00,3.49019,3.49319,3.48319,3.48827,33130000.0
2009-03-13 02:10:00,3.48601,3.49128,3.48151,3.4889,36880000.0
2009-03-13 02:15:00,3.48283,3.48911,3.47992,3.48715,34000000.0
2009-03-13 02:20:00,3.48745,3.4895,3.48127,3.48725,43250000.0
2009-03-13 02:25:00,3.4803,3.49067,3.47947,3.48413,61750000.0
2009-03-13 02:30:00,3.47807,3.48963,3.47807,3.48913,51000000.0
2009-03-13 02:35:00,3.4839,3.49082,3.48231,3.48908,33750000.0
2009-03-13 02:40:00,3.49113,3.49114,3.48034,3.48925,43130000.0
2009-03-13 02:45:00,3.48834,3.4905,3.47794,3.47926,44250000.0
2009-03-13 02:50:00,3.48794,3.48938,3.4793,3.4838,50250000.0
2009-03-13 02:55:00,3.48585,3.48905,3.47648,3.47648,40500000.0
2009-03-13 03:00:00,3.48588,3.49029,3.4741,3.47856,35500000.0
2009-03-13 03:05:00,3.47441,3.48235,3.47318,3.48048,42630000.0
2009-03-13 03:10:00,3.4816,3.4816,3.47647,3.47848,35010000.0
2009-03-13 03:15:00,3.48229,3.48641,3.47743,3.48519,46000000.0
2009-03-13 03:20:00,3.48495,3.48559,3.48038,3.48123,35760000.0
2009-03-13 03:25:00,3.48256,3.48521,3.4785,3.48439,46130000.0
2009-03-13 03:30:00,3.48167,3.48731,3.47815,3.48063,42630000.0
2009-03-13 03:35:00,3.48243,3.48407,3.47223,3.47976,43760000.0
2009-03-13 03:40:00,3.47861,3.47972,3.47341,3.47695,48760000.0
2009-03-13 03:45:00,3.47736,3.47849,3.47287,3.47562,43010000.0
2009-03-13 03:50:00,3.47815,3.4827,3.47484,3.48074,39250000.0
2009-03-13 03:55:00,3.48205,3.48303,3.47657,3.48153,46510000.0
2009-03-13 04:00:00,3.47894,3.48057,3.47452,3.47941,43880000.0
2009-03-13 04:05:00,3.47985,3.48241,3.4765,3.48145,36510000.0
2009-03-13 04:10:00,3.48234,3.48291,3.47664,3.48147,39250000.0
2009-03-13 04:15:00,3.48248,3.48453,3.47909,3.48372,38630000.0
2009-03-13 04:20:00,3.48374,3.48457,3.47926,3.48214,43390000.0
2009-03-13 04:25:00,3.48161,3.48244,3.47584,3.47764,42630000.0
2009-03-13 04:30:00,3.47945,3.48033,3.47329,3.47877,35640000.0
2009-03-13 04:35:00,3.47793,3.48102,3.4722,3.47783,39140000.0
2009-03-13 04:40:00,3.47828,3.48077,3.47579,3.47996,38500000.0
2009-03-13 04:45:00,3.48065,3.48162,3.47792,3.48017,46010000.0
2009-03-13 04:50:00,3.47992,3.47992,3.47118,3.47655,43750000.0
2009-03-13 04:55:00,3.47576,3.47934,3.47268,3.47656,44630000.0
2009-03-13 05:00:00,3.47839,3.47933,3.47391,3.47512,57510000.0
2009-03-13 05:05:00,3.47869,3.47937,3.47404,3.47837,43010000.0
2009-03-13 05:10:00,3.47806,3.47806,3.46978,3.47392,47380000.0
2009-03-13 05:15:00,3.47428,3.47502,3.46652,3.47245,44250000.0
2009-03-13 05:20:00,3.47453,3.47524,3.46896,3.47412,40880000.0
2009-03-13 05:25:00,3.47247,3.47423,3.46844,3.46927,45630000.0
2009-03-13 05:30:00,3.47058,3.47365,3.46836,3.47124,47380000.0
2009-03-13 05:35:00,3.47057,3.47261,3.46593,3.47238,37250000.0
2009-03-13 05:40:00,3.47173,3.4748,3.46903,3.472,45510000.0
2009-03-13 05:45:00,3.4737,3.47743,3.46893,3.46963,65630000.0
2009-03-13 05:50:00,3.47191,3.47453,3.46782,3.47024,56130000.0
2009-03-13 05:55:00,3.47322,3.47621,3.46936,3.47517,74000000.0
2009-03-13 06:00:00,3.46859,3.47432,3.46859,3.474,47500000.0
2009-03-13 06:05:00,3.47385,3.47414,3.46998,3.47175,30500000.0
2009-03-13 06:10:00,3.4713,3.47499,3.47096,3.47287,33250000.0
2009-03-13 06:15:00,3.47427,3.47445,3.46842,3.47219,38630000.0
2009-03-13 06:20:00,3.47153,3.47458,3.46734,3.46734,44500000.0
2009-03-13 06:25:00,3.47393,3.47571,3.46851,3.47309,39630000.0
2009-03-13 06:30:00,3.47584,3.48026,3.47105,3.47975,42250000.0
2009-03-13 06:35:00,3.47871,3.48019,3.47337,3.47785,41500000.0
2009-03-13 06:40:00,3.4789,3.48056,3.47521,3.47993,52260000.0
2009-03-13 06:45:00,3.47822,3.48051,3.47454,3.47719,55250000.0
2009-03-13 06:50:00,3.47909,3.48266,3.47709,3.48033,40130000.0
2009-03-13 06:55:00,3.47961,3.48032,3.4741,3.47666,40880000.0
2009-03-13 07:00:00,3.47754,3.47976,3.47349,3.47767,44890000.0
2009-03-13 07:05:00,3.47846,3.48106,3.47379,3.47856,50000000.0
2009-03-13 07:10:00,3.4799,3.48056,3.47444,3.47928,33380000.0
2009-03-13 07:15:00,3.48169,3.48303,3.47397,3.47809,59130000.0
2009-03-13 07:20:00,3.47637,3.4803,3.47605,3.47797,48500000.0
2009-03-13 07:25:00,3.48103,3.48163,3.47578,3.48019,45010000.0
2009-03-13 07:30:00,3.48111,3.48125,3.47471,3.4795,47500000.0
2009-03-13 07:35:00,3.47798,3.48175,3.4757,3.4773,52250000.0
2009-03-13 07:40:00,3.48015,3.48089,3.47461,3.47799,46500000.0
2009-03-13 07:45:00,3.47957,3.48104,3.47303,3.47938,51510000.0
2009-03-13 07:50:00,3.47943,3.48044,3.47486,3.48027,62500000.0
2009-03-13 07:55:00,3.47874,3.48164,3.47671,3.4805,39250000.0
2009-03-13 08:00:00,3.47987,3.48065,3.47298,3.47676,55630000.0
2009-03-13 08:05:00,3.47771,3.47771,3.47163,3.4766,40250000.0
2009-03-13 08:10:00,3.4738,3.47713,3.47272,3.47429,43380000.0
2009-03-13 08:15:00,3.47516,3.47756,3.47071,3.47649,44510000.0
2009-03-13 08:20:00,3.47538,3.47752,3.47206,3.47511,35380000.0
2009-03-13 08:25:00,3.4765,3.47757,3.47183,3.4734,51510000.0
2009-03-13 08:30:00,3.47544,3.47749,3.47124,3.47567,47250000.0
2009-03-13 08:35:00,3.47594,3.47986,3.4715,3.47844,44130000.0
2009-03-13 08:40:00,3.47476,3.48155,3.47403,3.47734,64000000.0
2009-03-13 08:45:00,3.47843,3.48216,3.47645,3.48212,40250000.0
2009-03-13 08:50:00,3.4848,3.49592,3.4848,3.49391,50380000.0
2009-03-13 08:55:00,3.49166,3.50378,3.48712,3.49696,54380000.0
2009-03-13 09:00:00,3.49518,3.51068,3.48918,3.50789,42010000.0
2009-03-13 09:05:00,3.50925,3.51057,3.49457,3.50244,48380000.0
2009-03-13 09:10:00,3.50293,3.50435,3.49622,3.49964,45750000.0
2009-03-13 09:15:00,3.50046,3.50046,3.48914,3.49344,58630000.0
2009-03-13 09:20:00,3.49325,3.49393,3.47602,3.48248,44010000.0
2009-03-13 09:25:00,3.47898,3.48285,3.46735,3.47143,60880000.0
2009-03-13 09:30:00,3.47372,3.47478,3.45678,3.46074,31130000.0
2009-03-13 09:35:00,3.4623,3.4663,3.45685,3.46329,47630000.0
2009-03-13 09:40:00,3.46471,3.4667,3.46069,3.4664,59010000.0
2009-03-13 09:45:00,3.46473,3.46529,3.44702,3.45148,44890000.0
2009-03-13 09:50:00,3.45068,3.45576,3.44654,3.45507,47630000.0
2009-03-13 09:55:00,3.45385,3.46074,3.4509,3.45276,59750000.0
2009-03-13 10:00:00,3.4535,3.4548,3.44735,3.45037,36000000.0
2009-03-13 10:05:00,3.44825,3.44859,3.44022,3.44441,47750000.0
2009-03-13 10:10:00,3.44416,3.44699,3.43832,3.43952,43500000.0
2009-03-13 10:15:00,3.43677,3.44069,3.43165,3.4337,49130000.0
2009-03-13 10:20:00,3.43252,3.43781,3.43125,3.4322,36750000.0
2009-03-13 10:25:00,3.43508,3.43752,3.43085,3.43657,41250000.0
2009-03-13 10:30:00,3.43717,3.44104,3.43362,3.4395,37510000.0
2009-03-13 10:35:00,3.44106,3.45344,3.44106,3.44782,44500000.0
2009-03-13 10:40:00,3.44969,3.45652,3.44815,3.4554,49500000.0
2009-03-13 10:45:00,3.45024,3.45806,3.44918,3.44918,36250000.0
2009-03-13 10:50:00,3.45196,3.45329,3.43924,3.44333,41760000.0
2009-03-13 10:55:00,3.44389,3.45046,3.43929,3.45046,48130000.0
2009-03-13 11:00:00,3.45237,3.45314,3.44719,3.45096,41250000.0
2009-03-13 11:05:00,3.44896,3.45698,3.44698,3.45601,38000000.0
2009-03-13 11:10:00,3.4579,3.46034,3.45335,3.46034,37880000.0
2009-03-13 11:15:00,3.45887,3.46495,3.45347,3.46495,38130000.0
2009-03-13 11:20:00,3.46223,3.4691,3.461,3.46892,47880000.0
2009-03-13 11:25:00,3.46674,3.47189,3.46422,3.47058,47380000.0
2009-03-13 11:30:00,3.4721,3.47336,3.46746,3.4731,49380000.0
2009-03-13 11:35:00,3.47161,3.47284,3.46466,3.46996,49630000.0
2009-03-13 11:40:00,3.46662,3.47837,3.46511,3.4775,44260000.0
2009-03-13 11:45:00,3.47405,3.47846,3.46866,3.47158,46250000.0
2009-03-13 11:50:00,3.47219,3.4749,3.46462,3.46908,41380000.0
2009-03-13 11:55:00,3.46701,3.47172,3.46356,3.47047,42130000.0
2009-03-13 12:00:00,3.46932,3.47376,3.46451,3.46851,49130000.0
2009-03-13 12:05:00,3.4695,3.4709,3.45835,3.46536,53010000.0
2009-03-13 12:10:00,3.46684,3.46874,3.4611,3.46767,55760000.0
2009-03-13 12:15:00,3.46562,3.47099,3.46247,3.468,38380000.0
2009-03-13 12:20:00,3.46675,3.46917,3.46278,3.4681,48130000.0
2009-03-13 12:25:00,3.4698,3.4698,3.46295,3.46663,37880000.0
2009-03-13 12:30:00,3.46648,3.47781,3.46268,3.47361,37750000.0
2009-03-13 12:35:00,3.47413,3.47524,3.46467,3.46781,49130000.0
2009-03-13 12:40:00,3.46716,3.4728,3.46209,3.46436,44000000.0
2009-03-13 12:45:00,3.46119,3.46851,3.46082,3.46642,44010000.0
2009-03-13 12:50:00,3.46596,3.4676,3.46191,3.46721,45880000.0
2009-03-13 12:55:00,3.46364,3.46635,3.45806,3.46016,58630000.0
2009-03-13 13:00:00,3.46191,3.46285,3.45226,3.45689,55880000.0
2009-03-13 13:05:00,3.45778,3.46105,3.45206,3.45535,50130000.0
2009-03-13 13:10:00,3.45318,3.45538,3.44517,3.45331,45380000.0
2009-03-13 13:15:00,3.45631,3.45709,3.44756,3.45516,38630000.0
2009-03-13 13:20:00,3.45163,3.45617,3.44516,3.45047,46750000.0
2009-03-13 13:25:00,3.44881,3.45318,3.44649,3.45157,43760000.0
2009-03-13 13:30:00,3.45383,3.46024,3.44867,3.46012,47750000.0
2009-03-13 13:35:00,3.45939,3.46404,3.45431,3.46095,42380000.0
2009-03-13 13:40:00,3.45767,3.46328,3.45629,3.45883,39500000.0
2009-03-13 13:45:00,3.45387,3.46045,3.45387,3.4597,42010000.0
2009-03-13 13:50:00,3.45857,3.46114,3.45521,3.45847,45250000.0
2009-03-13 13:55:00,3.45941,3.46134,3.45372,3.46037,40010000.0
2009-03-13 14:00:00,3.4553,3.46606,3.4553,3.46574,40630000.0
2009-03-13 14:05:00,3.46258,3.46975,3.45978,3.46116,40130000.0
2009-03-13 14:10:00,3.46399,3.46705,3.45797,3.46312,53000000.0
2009-03-13 14:15:00,3.45979,3.46379,3.45226,3.45834,53130000.0
2009-03-13 14:20:00,3.45307,3.45909,3.45307,3.45412,45010000.0
2009-03-13 14:25:00,3.45594,3.45705,3.44604,3.45244,45510000.0
2009-03-13 14:30:00,3.45135,3.45696,3.44916,3.4516,56380000.0
2009-03-13 14:35:00,3.45202,3.45497,3.44788,3.45013,43750000.0
2009-03-13 14:40:00,3.45455,3.45715,3.44905,3.45512,41880000.0
2009-03-13 14:45:00,3.45534,3.47503,3.45313,3.46688,47000000.0
2009-03-13 14:50:00,3.46587,3.46976,3.46414,3.46723,45250000.0
2009-03-13 14:55:00,3.47106,3.48065,3.46557,3.47316,55010000.0
2009-03-13 15:00:00,3.4747,3.48472,3.47178,3.47881,53010000.0
2009-03-13 15:05:00,3.48286,3.48527,3.47801,3.48236,53260000.0
2009-03-13 15:10:00,3.48072,3.4843,3.47239,3.47376,40130000.0
2009-03-13 15:15:00,3.47583,3.47583,3.46518,3.46601,54630000.0
2009-03-13 15:20:00,3.46857,3.47242,3.46517,3.47168,44880000.0
2009-03-13 15:25:00,3.47221,3.47891,3.46883,3.47787,36000000.0
2009-03-13 15:30:00,3.47495,3.49441,3.47495,3.4881,49010000.0
2009-03-13 15:35:00,3.48661,3.49463,3.47781,3.48536,44260000.0
2009-03-13 15:40:00,3.48682,3.48788,3.47699,3.48083,42750000.0
2009-03-13 15:45:00,3.48535,3.49263,3.47978,3.48828,46260000.0
2009-03-13 15:50:00,3.48643,3.50212,3.48643,3.49615,43000000.0
2009-03-13 15:55:00,3.49285,3.49569,3.48836,3.4932,43630000.0
2009-03-13 16:00:00,3.49362,3.49621,3.48668,3.49418,51630000.0
2009-03-13 16:05:00,3.49192,3.49711,3.48801,3.49566,42630000.0
2009-03-13 16:10:00,3.49405,3.49405,3.48319,3.48666,47000000.0
2009-03-13 16:15:00,3.48406,3.49254,3.4835,3.48748,40140000.0
2009-03-13 16:20:00,3.49292,3.5038,3.49102,3.49332,39750000.0
2009-03-13 16:25:00,3.49847,3.51307,3.49769,3.50802,45380000.0
2009-03-13 16:30:00,3.51256,3.51356,3.50588,3.51048,45000000.0
2009-03-13 16:35:00,3.51064,3.51266,3.50137,3.50295,48500000.0
2009-03-13 16:40:00,3.50725,3.50871,3.49981,3.50117,42250000.0
2009-03-13 16:45:00,3.49822,3.50005,3.47954,3.48556,51750000.0
2009-03-13 16:50:00,3.48708,3.49162,3.48385,3.48743,43760000.0
2009-03-13 16:55:00,3.48704,3.48922,3.48255,3.48849,43000000.0
2009-03-13 17:00:00,3.48795,3.49294,3.48622,3.49234,48630000.0
2009-03-13 17:05:00,3.48961,3.49631,3.47966,3.48942,41380000.0
2009-03-13 17:10:00,3.4894,3.49536,3.48249,3.48796,51380000.0
2009-03-13 17:15:00,3.48683,3.49143,3.48169,3.48776,50510000.0
2009-03-13 17:20:00,3.49295,3.50745,3.48769,3.49934,47520000.0
2009-03-13 17:25:00,3.50088,3.504,3.49088,3.4948,51130000.0
2009-03-13 17:30:00,3.49461,3.49853,3.48465,3.49764,40500000.0
2009-03-13 17:35:00,3.497,3.50486,3.49436,3.50177,35630000.0
2009-03-13 17:40:00,3.50127,3.50353,3.49568,3.49777,41750000.0
2009-03-13 17:45:00,3.50042,3.50373,3.49621,3.50123,40630000.0
2009-03-13 17:50:00,3.49981,3.50208,3.48709,3.49548,44380000.0
2009-03-13 17:55:00,3.49425,3.49676,3.4888,3.49064,52500000.0
2009-03-13 18:00:00,3.49094,3.4927,3.47817,3.4849,63250000.0
2009-03-13 18:05:00,3.4859,3.49164,3.48505,3.48847,38500000.0
2009-03-13 18:10:00,3.48997,3.49452,3.48813,3.49399,36130000.0
2009-03-13 18:15:00,3.49513,3.49565,3.4894,3.49422,45750000.0
2009-03-13 18:20:00,3.49574,3.49795,3.4902,3.49577,41750000.0
2009-03-13 18:25:00,3.49295,3.49681,3.48502,3.48618,42760000.0
2009-03-13 18:30:00,3.48731,3.49086,3.48061,3.48612,59130000.0
2009-03-13 18:35:00,3.48682,3.48974,3.48297,3.48735,55760000.0
2009-03-13 18:40:00,3.48742,3.49682,3.48684,3.49482,44380000.0
2009-03-13 18:45:00,3.49519,3.49745,3.48969,3.49277,46880000.0
2009-03-13 18:50:00,3.49533,3.49908,3.49155,3.49155,45630000.0
2009-03-13 18:55:00,3.497,3.497,3.48386,3.49126,47380000.0
2009-03-13 19:00:00,3.49155,3.49264,3.4759,3.48234,44380000.0
2009-03-13 19:05:00,3.48482,3.49323,3.47817,3.4926,49500000.0
2009-03-13 19:10:00,3.49362,3.49415,3.47733,3.48243,47500000.0
2009-03-13 19:15:00,3.48164,3.48584,3.47858,3.48095,45630000.0
2009-03-13 19:20:00,3.48205,3.48205,3.47687,3.47976,54630000.0
2009-03-13 19:25:00,3.47603,3.48301,3.47603,3.48167,40880000.0
2009-03-13 19:30:00,3.48147,3.48327,3.47597,3.48018,45500000.0
2009-03-13 19:35:00,3.48235,3.48337,3.4767,3.48212,53750000.0
2009-03-13 19:40:00,3.48237,3.48464,3.47699,3.48464,48890000.0
2009-03-13 19:45:00,3.48668,3.48711,3.47449,3.47449,51880000.0
2009-03-13 19:50:00,3.47993,3.48102,3.47355,3.47783,43130000.0
2009-03-13 19:55:00,3.47798,3.47798,3.46963,3.47486,45000000.0
2009-03-13 20:00:00,3.47303,3.4749,3.46844,3.47147,57510000.0
2009-03-13 20:05:00,3.4727,3.47272,3.46416,3.46969,40890000.0
2009-03-13 20:10:00,3.46782,3.4727,3.46521,3.46641,40000000.0
2009-03-13 20:15:00,3.47009,3.47193,3.46357,3.46823,53510000.0
2009-03-13 20:20:00,3.46996,3.47189,3.46549,3.46986,41010000.0
2009-03-13 20:25:00,3.46988,3.47363,3.46686,3.47258,50630000.0
2009-03-13 20:30:00,3.47124,3.47341,3.46378,3.47057,68130000.0
2009-03-13 20:35:00,3.4669,3.47093,3.46342,3.46887,55510000.0
2009-03-13 20:40:00,3.46729,3.47181,3.46428,3.46984,44000000.0
2009-03-13 20:45:00,3.46923,3.4705,3.46493,3.4687,44010000.0
2009-03-13 20:50:00,3.46731,3.46971,3.46242,3.46242,50130000.0
2009-03-13 20:55:00,3.46877,3.4726,3.46343,3.47131,37260000.0
2009-03-13 21:00:00,3.47003,3.47235,3.46403,3.46908,49500000.0
2009-03-13 21:05:00,3.46901,3.46936,3.46278,3.46774,42630000.0
2009-03-13 21:10:00,3.46923,3.47299,3.46502,3.47252,56380000.0
2009-03-13 21:15:00,3.47008,3.47363,3.46736,3.47048,44380000.0
2009-03-13 21:20:00,3.47175,3.47175,3.46444,3.46718,43630000.0
2009-03-13 21:25:00,3.46687,3.47607,3.4662,3.47405,47250000.0
2009-03-13 21:30:00,3.47344,3.47556,3.46802,3.47546,43510000.0
2009-03-13 21:35:00,3.47095,3.47688,3.46965,3.47402,56510000.0
2009-03-13 21:40:00,3.47474,3.47502,3.46964,3.47281,41630000.0
2009-03-13 21:45:00,3.47523,3.47536,3.46761,3.47214,46130000.0
2009-03-13 21:50:00,3.47063,3.474,3.46563,3.47145,47750000.0
2009-03-13 21:55:00,3.4681,3.47308,3.46067,3.46905,52140000.0
2009-03-13 22:00:00,3.47439,3.47439,3.46719,3.47224,36880000.0
2009-03-13 22:05:00,3.47321,3.47321,3.45137,3.46031,51750000.0
2009-03-13 22:10:00,3.4569,3.46516,3.45568,3.45991,41380000.0
2009-03-13 22:15:00,3.45792,3.4647,3.45269,3.45769,44260000.0
2009-03-13 22:20:00,3.45745,3.45852,3.45182,3.45482,52250000.0
2009-03-13 22:25:00,3.45783,3.45861,3.45236,3.45488,35500000.0
2009-03-13 22:30:00,3.45741,3.46244,3.45276,3.46112,39380000.0
2009-03-13 22:35:00,3.45576,3.4594,3.45282,3.45827,51130000.0
2009-03-13 22:40:00,3.45795,3.46571,3.45428,3.45909,41750000.0
2009-03-13 22:45:00,3.45926,3.46017,3.45541,3.45841,42760000.0
2009-03-13 22:50:00,3.45768,3.46016,3.45189,3.4588,50500000.0
2009-03-13 22:55:00,3.4571,3.46702,3.45702,3.46482,47260000.0
2009-03-15 23:00:00,3.47773,3.47782,3.47303,3.47651,27250000.0
2009-03-15 23:05:00,3.46589,3.47838,3.46435,3.47753,28750000.0
2009-03-15 23:10:00,3.47427,3.47852,3.47427,3.47791,13500000.0
2009-03-15 23:20:00,3.47478,3.47852,3.4738,3.4779,29750000.0
2009-03-15 23:25:00,3.4738,3.47853,3.47233,3.47732,24250000.0
2009-03-15 23:30:00,3.47794,3.47832,3.47678,3.47801,14000000.0
2009-03-15 23:35:00,3.47508,3.47785,3.47453,3.47732,30520000.0
2009-03-15 23:40:00,3.47661,3.47712,3.47342,3.47631,15500000.0
2009-03-15 23:45:00,3.47613,3.47782,3.47387,3.47387,25630000.0
2009-03-15 23:50:00,3.47765,3.47883,3.47383,3.47758,24880000.0
2009-03-15 23:55:00,3.47577,3.47692,3.4721,3.47622,24630000.0
2009-03-16 00:00:00,3.47649,3.47814,3.47378,3.47525,18250000.0
2009-03-16 00:05:00,3.47651,3.47958,3.4732,3.47668,34250000.0
2009-03-16 00:10:00,3.47812,3.47872,3.47328,3.47651,20010000.0
2009-03-16 00:15:00,3.47722,3.47937,3.47497,3.47937,6010000.0
2009-03-16 00:30:00,3.49069,3.49508,3.48724,3.49231,43380000.0
2009-03-16 00:35:00,3.48925,3.49605,3.4866,3.49605,47500000.0
2009-03-16 00:40:00,3.49418,3.50004,3.49418,3.49661,55250000.0
2009-03-16 00:45:00,3.49793,3.49819,3.49199,3.4938,44000000.0
2009-03-16 00:50:00,3.49659,3.49886,3.49245,3.49886,63250000.0
2009-03-16 00:55:00,3.49784,3.49905,3.49348,3.49718,49130000.0
2009-03-16 01:00:00,3.49656,3.49705,3.49262,3.4958,44760000.0
2009-03-16 01:05:00,3.49272,3.50171,3.48447,3.48892,36500000.0
2009-03-16 01:10:00,3.48442,3.49094,3.48399,3.48761,51630000.0
2009-03-16 01:15:00,3.48778,3.48837,3.48244,3.48503,57260000.0
2009-03-16 01:20:00,3.48324,3.48678,3.47907,3.483,38750000.0
2009-03-16 01:25:00,3.48404,3.48653,3.47993,3.48529,62000000.0
2009-03-16 01:30:00,3.4843,3.48791,3.4802,3.48583,39000000.0
2009-03-16 01:35:00,3.48701,3.48765,3.48055,3.486,40250000.0
2009-03-16 01:40:00,3.4859,3.48772,3.47985,3.48689,56630000.0
2009-03-16 01:45:00,3.48651,3.48734,3.48143,3.48428,55880000.0
2009-03-16 01:50:00,3.4817,3.484,3.47929,3.48299,38880000.0
2009-03-16 01:55:00,3.48085,3.48482,3.47595,3.48114,49880000.0
2009-03-16 02:00:00,3.47959,3.4843,3.4773,3.48098,34250000.0
2009-03-16 02:05:00,3.48187,3.48318,3.47668,3.48052,39750000.0
2009-03-16 02:10:00,3.48056,3.48332,3.47672,3.47961,38510000.0
2009-03-16 02:15:00,3.48221,3.48221,3.4765,3.47679,51510000.0
2009-03-16 02:20:00,3.48124,3.48335,3.47484,3.48235,43000000.0
2009-03-16 02:25:00,3.47908,3.48436,3.4769,3.47863,71270000.0
2009-03-16 02:30:00,3.48109,3.48431,3.47884,3.48318,51000000.0
2009-03-16 02:35:00,3.48346,3.48371,3.47883,3.48229,38880000.0
2009-03-16 02:40:00,3.48313,3.48445,3.47429,3.48073,40750000.0
2009-03-16 02:45:00,3.47873,3.48027,3.47566,3.47776,44750000.0
2009-03-16 02:50:00,3.47579,3.4895,3.47479,3.47786,45130000.0
2009-03-16 02:55:00,3.4804,3.48817,3.47864,3.47864,46380000.0
2009-03-16 03:00:00,3.48843,3.48843,3.47641,3.48686,34760000.0
2009-03-16 03:05:00,3.47318,3.48753,3.47318,3.47926,41500000.0
2009-03-16 03:10:00,3.47668,3.48505,3.47071,3.47235,36250000.0
2009-03-16 03:15:00,3.47845,3.48342,3.47086,3.47573,40130000.0
2009-03-16 03:20:00,3.48451,3.48451,3.47102,3.4747,46750000.0
2009-03-16 03:25:00,3.47447,3.47913,3.46863,3.47271,43500000.0
2009-03-16 03:30:00,3.47029,3.47532,3.46926,3.47276,46630000.0
2009-03-16 03:35:00,3.47246,3.47793,3.47057,3.47367,51390000.0
2009-03-16 03:40:00,3.47378,3.47526,3.46806,3.47359,44380000.0
2009-03-16 03:45:00,3.47312,3.47349,3.466,3.47109,45630000.0
2009-03-16 03:50:00,3.4706,3.4714,3.46379,3.46953,44000000.0
2009-03-16 03:55:00,3.4698,3.4698,3.46397,3.46699,46750000.0
2009-03-16 04:00:00,3.46874,3.46909,3.46343,3.4673,40140000.0
2009-03-16 04:05:00,3.46873,3.47151,3.46579,3.46947,43000000.0
2009-03-16 04:10:00,3.46974,3.47042,3.4623,3.46783,44000000.0
2009-03-16 04:15:00,3.46704,3.46936,3.46495,3.4669,49750000.0
2009-03-16 04:20:00,3.46939,3.46939,3.46457,3.46835,39500000.0
2009-03-16 04:25:00,3.46861,3.46993,3.46403,3.46671,43260000.0
2009-03-16 04:30:00,3.46906,3.4718,3.46464,3.47179,36500000.0
2009-03-16 04:35:00,3.47134,3.47189,3.46441,3.46966,35630000.0
2009-03-16 04:40:00,3.47073,3.47147,3.46483,3.4709,49880000.0
2009-03-16 04:45:00,3.46946,3.47187,3.46634,3.47034,44380000.0
2009-03-16 04:50:00,3.47056,3.47461,3.46784,3.47437,45630000.0
2009-03-16 04:55:00,3.47244,3.47374,3.46775,3.47015,39260000.0
2009-03-16 05:00:00,3.47203,3.47277,3.46754,3.46992,46880000.0
2009-03-16 05:05:00,3.47109,3.4734,3.46827,3.47274,48000000.0
2009-03-16 05:10:00,3.47302,3.47388,3.46598,3.47103,40760000.0
2009-03-16 05:15:00,3.47094,3.4721,3.46409,3.47151,51880000.0
2009-03-16 05:20:00,3.47132,3.47353,3.46739,3.47336,52130000.0
2009-03-16 05:25:00,3.47251,3.47442,3.46878,3.47159,47880000.0
2009-03-16 05:30:00,3.47138,3.47549,3.46955,3.47549,47000000.0
2009-03-16 05:35:00,3.4722,3.47602,3.46948,3.47277,38630000.0
2009-03-16 05:40:00,3.47395,3.47661,3.46989,3.47453,42750000.0
2009-03-16 05:45:00,3.47435,3.47722,3.46832,3.47025,70500000.0
2009-03-16 05:50:00,3.47222,3.47456,3.46931,3.47004,60500000.0
2009-03-16 05:55:00,3.47261,3.4756,3.46899,3.4755,63750000.0
2009-03-16 06:00:00,3.4697,3.47502,3.4697,3.47281,45000000.0
2009-03-16 06:05:00,3.47285,3.47697,3.47106,3.47541,32750000.0
2009-03-16 06:10:00,3.47403,3.47749,3.47338,3.47625,44250000.0
2009-03-16 06:15:00,3.47625,3.47677,3.4721,3.47677,39630000.0
2009-03-16 06:20:00,3.47386,3.47691,3.4701,3.4701,44250000.0
2009-03-16 06:25:00,3.4746,3.47696,3.46898,3.47311,40140000.0
2009-03-16 06:30:00,3.47484,3.47484,3.46804,3.47345,46250000.0
2009-03-16 06:35:00,3.47293,3.47298,3.46593,3.46986,41130000.0
2009-03-16 06:40:00,3.47055,3.4726,3.46588,3.47099,44760000.0
2009-03-16 06:45:00,3.47005,3.47274,3.46787,3.46832,40500000.0
2009-03-16 06:50:00,3.47042,3.47254,3.46761,3.47013,48000000.0
2009-03-16 06:55:00,3.47163,3.47407,3.46919,3.46963,44760000.0
2009-03-16 07:00:00,3.47205,3.47443,3.46754,3.47186,48000000.0
2009-03-16 07:05:00,3.47169,3.47668,3.46802,3.47328,45500000.0
2009-03-16 07:10:00,3.47425,3.47478,3.46835,3.47269,35630000.0
2009-03-16 07:15:00,3.47226,3.4757,3.46872,3.47226,54880000.0
2009-03-16 07:20:00,3.46981,3.47423,3.46888,3.47402,43630000.0
2009-03-16 07:25:00,3.4731,3.47367,3.46849,3.47289,51510000.0
2009-03-16 07:30:00,3.47293,3.47406,3.46718,3.47164,55000000.0
2009-03-16 07:35:00,3.47264,3.47556,3.46929,3.47083,50630000.0
2009-03-16 07:40:00,3.4736,3.47487,3.4682,3.47386,39260000.0
2009-03-16 07:45:00,3.47102,3.4752,3.46695,3.47334,46880000.0
2009-03-16 07:50:00,3.47406,3.47406,3.46765,3.4704,61000000.0
2009-03-16 07:55:00,3.47144,3.47353,3.46834,3.47282,48130000.0
2009-03-16 08:00:00,3.47194,3.47257,3.46647,3.47125,55390000.0
2009-03-16 08:05:00,3.47133,3.47197,3.46555,3.47146,47760000.0
2009-03-16 08:10:00,3.46783,3.47192,3.4644,3.46839,44500000.0
2009-03-16 08:15:00,3.46697,3.47114,3.46445,3.46881,37130000.0
2009-03-16 08:20:00,3.46965,3.47125,3.46554,3.47025,40260000.0
2009-03-16 08:25:00,3.46933,3.47031,3.46434,3.46807,48130000.0
2009-03-16 08:30:00,3.46868,3.46979,3.45545,3.46083,46630000.0
2009-03-16 08:35:00,3.46172,3.46457,3.45609,3.4607,43380000.0
2009-03-16 08:40:00,3.45335,3.4591,3.45184,3.45261,73130000.0
2009-03-16 08:45:00,3.45552,3.45755,3.45241,3.45663,39640000.0
2009-03-16 08:50:00,3.45307,3.45869,3.45125,3.45518,42130000.0
2009-03-16 08:55:00,3.4551,3.4577,3.45006,3.4558,50500000.0
2009-03-16 09:00:00,3.45684,3.46481,3.45091,3.46254,46140000.0
2009-03-16 09:05:00,3.46219,3.46461,3.45975,3.46347,45500000.0
2009-03-16 09:10:00,3.4646,3.46662,3.45649,3.4618,42880000.0
2009-03-16 09:15:00,3.4625,3.46588,3.45684,3.46588,55000000.0
2009-03-16 09:20:00,3.46584,3.46987,3.46141,3.46708,42760000.0
2009-03-16 09:25:00,3.46817,3.47297,3.46081,3.47151,54000000.0
2009-03-16 09:30:00,3.4675,3.46922,3.46201,3.46463,35380000.0
2009-03-16 09:35:00,3.46585,3.46705,3.45229,3.45466,51500000.0
2009-03-16 09:40:00,3.45725,3.45794,3.44866,3.45338,58250000.0
2009-03-16 09:45:00,3.45224,3.45354,3.44124,3.44526,40500000.0
2009-03-16 09:50:00,3.4444,3.44772,3.43848,3.44175,50130000.0
2009-03-16 09:55:00,3.44419,3.44687,3.43872,3.44301,52380000.0
2009-03-16 10:00:00,3.44446,3.45429,3.43785,3.44699,40630000.0
2009-03-16 10:05:00,3.44679,3.45352,3.443,3.44608,47880000.0
2009-03-16 10:10:00,3.44607,3.45449,3.44164,3.44664,42010000.0
2009-03-16 10:15:00,3.44335,3.45211,3.44335,3.44559,51500000.0
2009-03-16 10:20:00,3.44741,3.44901,3.44285,3.44285,40250000.0
2009-03-16 10:25:00,3.44354,3.44858,3.44332,3.44712,43010000.0
2009-03-16 10:30:00,3.44803,3.44993,3.44222,3.44801,43000000.0
2009-03-16 10:35:00,3.4484,3.4536,3.44585,3.45287,50750000.0
2009-03-16 10:40:00,3.4507,3.45632,3.45008,3.45521,50130000.0
2009-03-16 10:45:00,3.45069,3.46006,3.45063,3.45332,34880000.0
2009-03-16 10:50:00,3.45763,3.45963,3.45265,3.45864,44000000.0
2009-03-16 10:55:00,3.45726,3.45882,3.45002,3.45548,38260000.0
2009-03-16 11:00:00,3.4561,3.4581,3.4505,3.45656,43010000.0
2009-03-16 11:05:00,3.45419,3.4624,3.45236,3.4624,34500000.0
2009-03-16 11:10:00,3.46293,3.46629,3.45752,3.46411,43500000.0
2009-03-16 11:15:00,3.46167,3.46575,3.4562,3.46003,44130000.0
2009-03-16 11:20:00,3.46186,3.46535,3.45072,3.46533,42880000.0
2009-03-16 11:25:00,3.4643,3.46735,3.45778,3.46259,50890000.0
2009-03-16 11:30:00,3.46099,3.46532,3.45939,3.46184,42880000.0
2009-03-16 11:35:00,3.46125,3.46348,3.45021,3.46011,43630000.0
2009-03-16 11:40:00,3.45777,3.47059,3.45636,3.46018,49130000.0
2009-03-16 11:45:00,3.47174,3.47174,3.46341,3.46615,50640000.0
2009-03-16 11:50:00,3.46997,3.47007,3.45681,3.46176,41130000.0
2009-03-16 11:55:00,3.45992,3.46148,3.44848,3.45256,43380000.0
2009-03-16 12:00:00,3.45263,3.45521,3.43832,3.44207,44250000.0
2009-03-16 12:05:00,3.43792,3.44262,3.42985,3.43232,44500000.0
2009-03-16 12:10:00,3.43241,3.43416,3.42446,3.43076,52010000.0
2009-03-16 12:15:00,3.42689,3.43287,3.4235,3.42919,35630000.0
2009-03-16 12:20:00,3.42795,3.43109,3.42156,3.42803,51880000.0
2009-03-16 12:25:00,3.42909,3.42981,3.42369,3.4291,43500000.0
2009-03-16 12:30:00,3.4287,3.42912,3.42323,3.42703,49380000.0
2009-03-16 12:35:00,3.42655,3.42989,3.41765,3.42405,47380000.0
2009-03-16 12:40:00,3.41732,3.42349,3.40066,3.41157,46140000.0
2009-03-16 12:45:00,3.40894,3.41088,3.40105,3.40422,52760000.0
2009-03-16 12:50:00,3.40193,3.40743,3.3942,3.40743,43380000.0
2009-03-16 12:55:00,3.40336,3.4082,3.39235,3.39678,69130000.0
2009-03-16 13:00:00,3.39754,3.41121,3.39123,3.41121,47000000.0
2009-03-16 13:05:00,3.39781,3.41211,3.39181,3.40167,49630000.0
2009-03-16 13:10:00,3.40408,3.40622,3.39648,3.40402,49390000.0
2009-03-16 13:15:00,3.4031,3.40629,3.39944,3.40365,46250000.0
2009-03-16 13:20:00,3.40071,3.41141,3.40029,3.40885,46880000.0
2009-03-16 13:25:00,3.41024,3.41202,3.40361,3.40856,49500000.0
2009-03-16 13:30:00,3.40828,3.41016,3.4027,3.41016,45880000.0
2009-03-16 13:35:00,3.41024,3.41173,3.40365,3.40692,41880000.0
2009-03-16 13:40:00,3.40891,3.41122,3.40416,3.40443,39510000.0
2009-03-16 13:45:00,3.40266,3.41278,3.40266,3.4118,45760000.0
2009-03-16 13:50:00,3.4119,3.41726,3.41136,3.41478,44500000.0
2009-03-16 13:55:00,3.41504,3.4181,3.40745,3.41138,44380000.0
2009-03-16 14:00:00,3.40687,3.41404,3.40381,3.40983,40000000.0
2009-03-16 14:05:00,3.40875,3.41158,3.39422,3.39956,39750000.0
2009-03-16 14:10:00,3.40025,3.40182,3.39074,3.39414,48130000.0
2009-03-16 14:15:00,3.39326,3.39672,3.39003,3.39587,58260000.0
2009-03-16 14:20:00,3.38923,3.39646,3.387,3.39176,55130000.0
2009-03-16 14:25:00,3.3908,3.39395,3.38663,3.38949,41510000.0
2009-03-16 14:30:00,3.3887,3.39479,3.38727,3.39354,49760000.0
2009-03-16 14:35:00,3.39372,3.39482,3.38751,3.38765,45880000.0
2009-03-16 14:40:00,3.39162,3.39528,3.38652,3.39149,43510000.0
2009-03-16 14:45:00,3.39208,3.39623,3.3851,3.3935,43880000.0
2009-03-16 14:50:00,3.39495,3.39688,3.38986,3.39095,40880000.0
2009-03-16 14:55:00,3.39517,3.39627,3.38481,3.39017,50000000.0
2009-03-16 15:00:00,3.38793,3.39072,3.37899,3.3821,50380000.0
2009-03-16 15:05:00,3.38347,3.39057,3.38145,3.39001,56750000.0
2009-03-16 15:10:00,3.39188,3.39568,3.38655,3.39414,39630000.0
2009-03-16 15:15:00,3.39256,3.39528,3.38584,3.38584,49250000.0
2009-03-16 15:20:00,3.39005,3.39295,3.38616,3.39295,50750000.0
2009-03-16 15:25:00,3.39256,3.39427,3.38671,3.39048,38750000.0
2009-03-16 15:30:00,3.3844,3.39464,3.3844,3.39193,47250000.0
2009-03-16 15:35:00,3.3926,3.39547,3.38851,3.39027,49390000.0
2009-03-16 15:40:00,3.39192,3.39699,3.387,3.39131,48000000.0
2009-03-16 15:45:00,3.39379,3.3939,3.38589,3.38807,40000000.0
2009-03-16 15:50:00,3.39102,3.3995,3.39041,3.39811,42760000.0
2009-03-16 15:55:00,3.3988,3.40113,3.39319,3.39867,40630000.0
2009-03-16 16:00:00,3.39955,3.39955,3.39019,3.39623,45500000.0
2009-03-16 16:05:00,3.39566,3.40655,3.39358,3.40229,51380000.0
2009-03-16 16:10:00,3.40039,3.41358,3.39577,3.41234,38130000.0
2009-03-16 16:15:00,3.41243,3.42131,3.41112,3.41679,44880000.0
2009-03-16 16:20:00,3.41722,3.42111,3.41202,3.41207,46640000.0
2009-03-16 16:25:00,3.41623,3.4226,3.41206,3.4226,44630000.0
2009-03-16 16:30:00,3.42246,3.42368,3.41234,3.417,46390000.0
2009-03-16 16:35:00,3.41601,3.41798,3.40791,3.41048,60750000.0
2009-03-16 16:40:00,3.41103,3.41715,3.40963,3.41226,44010000.0
2009-03-16 16:45:00,3.41227,3.41785,3.41086,3.41427,48750000.0
2009-03-16 16:50:00,3.41315,3.41472,3.40523,3.41066,53380000.0
2009-03-16 16:55:00,3.41166,3.41351,3.40161,3.4124,48500000.0
2009-03-16 17:00:00,3.41418,3.416,3.41003,3.41418,50510000.0
2009-03-16 17:05:00,3.41401,3.41592,3.41036,3.41194,39500000.0
2009-03-16 17:10:00,3.41717,3.43311,3.41365,3.42594,42750000.0
2009-03-16 17:15:00,3.42412,3.42412,3.41299,3.41994,40750000.0
2009-03-16 17:20:00,3.41982,3.42148,3.41574,3.42029,55380000.0
2009-03-16 17:25:00,3.42136,3.42138,3.41273,3.41694,45250000.0
2009-03-16 17:30:00,3.41955,3.42172,3.4156,3.42047,41250000.0
2009-03-16 17:35:00,3.41934,3.43386,3.41771,3.43264,44380000.0
2009-03-16 17:40:00,3.42838,3.43347,3.42206,3.42325,39000000.0
2009-03-16 17:45:00,3.42737,3.4339,3.42317,3.43261,39500000.0
2009-03-16 17:50:00,3.43089,3.43658,3.42753,3.43639,46500000.0
2009-03-16 17:55:00,3.43504,3.44165,3.43187,3.4334,53630000.0
2009-03-16 18:00:00,3.4316,3.44141,3.42924,3.43487,56140000.0
2009-03-16 18:05:00,3.44215,3.44417,3.43335,3.43883,35130000.0
2009-03-16 18:10:00,3.44012,3.44194,3.42564,3.42973,39380000.0
2009-03-16 18:15:00,3.43167,3.43203,3.42392,3.42864,48250000.0
2009-03-16 18:20:00,3.4278,3.42963,3.41975,3.4242,39510000.0
2009-03-16 18:25:00,3.42288,3.42603,3.41931,3.42429,40630000.0
2009-03-16 18:30:00,3.42498,3.42533,3.41651,3.41897,66130000.0
2009-03-16 18:35:00,3.4185,3.42182,3.41187,3.4177,50500000.0
2009-03-16 18:40:00,3.41721,3.42046,3.41168,3.42046,45380000.0
2009-03-16 18:45:00,3.41921,3.42166,3.41165,3.41591,37750000.0
2009-03-16 18:50:00,3.4168,3.41932,3.4146,3.41473,47880000.0
2009-03-16 18:55:00,3.41726,3.41992,3.41279,3.41772,53500000.0
2009-03-16 19:00:00,3.41394,3.42039,3.41351,3.41768,48880000.0
2009-03-16 19:05:00,3.41922,3.42953,3.41416,3.42953,42250000.0
2009-03-16 19:10:00,3.42726,3.43047,3.42016,3.42566,44500000.0
2009-03-16 19:15:00,3.42387,3.42611,3.41817,3.42003,47880000.0
2009-03-16 19:20:00,3.41717,3.42266,3.41572,3.4173,49630000.0
2009-03-16 19:25:00,3.41632,3.4211,3.41323,3.41426,52760000.0
2009-03-16 19:30:00,3.41586,3.42462,3.41159,3.42058,44130000.0
2009-03-16 19:35:00,3.42149,3.42363,3.41701,3.41914,51750000.0
2009-03-16 19:40:00,3.41957,3.42194,3.41606,3.42053,46250000.0
2009-03-16 19:45:00,3.418,3.42591,3.41426,3.42024,52880000.0
2009-03-16 19:50:00,3.42391,3.4256,3.42045,3.42443,51510000.0
2009-03-16 19:55:00,3.42454,3.42607,3.41659,3.42206,44510000.0
2009-03-16 20:00:00,3.41997,3.42996,3.41866,3.42425,45000000.0
2009-03-16 20:05:00,3.42138,3.43373,3.41967,3.43173,40000000.0
2009-03-16 20:10:00,3.42911,3.43005,3.41608,3.41855,39890000.0
2009-03-16 20:15:00,3.4225,3.42291,3.41312,3.41734,54010000.0
2009-03-16 20:20:00,3.41685,3.42422,3.41565,3.42195,50010000.0
2009-03-16 20:25:00,3.42135,3.42135,3.41441,3.41987,52250000.0
2009-03-16 20:30:00,3.41781,3.42418,3.41491,3.42286,60250000.0
2009-03-16 20:35:00,3.4188,3.42303,3.4151,3.41799,59510000.0
2009-03-16 20:40:00,3.41372,3.421,3.41372,3.42012,46000000.0
2009-03-16 20:45:00,3.42004,3.42132,3.41331,3.42029,49000000.0
2009-03-16 20:50:00,3.42003,3.42234,3.41349,3.41747,41000000.0
2009-03-16 20:55:00,3.41945,3.42558,3.41793,3.42342,44750000.0
2009-03-16 21:00:00,3.42515,3.42534,3.41502,3.4215,56750000.0
2009-03-16 21:05:00,3.41899,3.42316,3.4134,3.41725,40890000.0
2009-03-16 21:10:00,3.41936,3.42121,3.41351,3.41861,46250000.0
2009-03-16 21:15:00,3.41442,3.42435,3.41442,3.42218,46000000.0
2009-03-16 21:20:00,3.42465,3.42658,3.41934,3.42546,40130000.0
2009-03-16 21:25:00,3.42214,3.4263,3.41974,3.4231,49880000.0
2009-03-16 21:30:00,3.42255,3.42379,3.41626,3.42305,40250000.0
2009-03-16 21:35:00,3.41893,3.42818,3.4163,3.42713,54630000.0
2009-03-16 21:40:00,3.42576,3.43016,3.42436,3.42903,42250000.0
2009-03-16 21:45:00,3.42625,3.42976,3.42238,3.42546,39390000.0
2009-03-16 21:50:00,3.4239,3.42961,3.42018,3.42815,44500000.0
2009-03-16 21:55:00,3.42578,3.43929,3.42476,3.43003,47260000.0
2009-03-16 22:00:00,3.42989,3.43879,3.42212,3.43008,37380000.0
2009-03-16 22:05:00,3.43084,3.43515,3.42422,3.43511,47500000.0
2009-03-16 22:10:00,3.43812,3.43961,3.43128,3.43931,39000000.0
2009-03-16 22:15:00,3.43893,3.43924,3.4305,3.43583,43250000.0
2009-03-16 22:20:00,3.43791,3.43791,3.43157,3.43641,42130000.0
2009-03-16 22:25:00,3.43608,3.43652,3.4306,3.43539,42750000.0
2009-03-16 22:30:00,3.43664,3.43698,3.43006,3.43235,45250000.0
2009-03-16 22:35:00,3.43104,3.43598,3.43025,3.43323,53130000.0
2009-03-16 22:40:00,3.43484,3.43673,3.43023,3.43562,46880000.0
2009-03-16 22:45:00,3.43609,3.43715,3.43094,3.43363,43260000.0
2009-03-16 22:50:00,3.43591,3.4382,3.42994,3.43496,60500000.0
2009-03-16 22:55:00,3.4343,3.43694,3.43097,3.43652,38130000.0
2009-03-16 23:00:00,3.43714,3.43789,3.43013,3.43588,42750000.0
2009-03-16 23:05:00,3.43666,3.43725,3.42932,3.43316,36760000.0
2009-03-16 23:10:00,3.43497,3.43605,3.42912,3.43536,43500000.0
2009-03-16 23:15:00,3.4356,3.43675,3.43034,3.43374,54750000.0
2009-03-16 23:20:00,3.43301,3.43779,3.43055,3.43531,41630000.0
2009-03-16 23:25:00,3.43064,3.43532,3.42728,3.43128,41500000.0
2009-03-16 23:30:00,3.43334,3.43334,3.42569,3.4298,52630000.0
2009-03-16 23:35:00,3.43159,3.43328,3.42608,3.43289,47000000.0
2009-03-16 23:40:00,3.43049,3.43242,3.42412,3.42831,51880000.0
2009-03-16 23:45:00,3.43226,3.43255,3.42211,3.42776,63880000.0
2009-03-16 23:50:00,3.42723,3.43535,3.42508,3.43403,46130000.0
2009-03-16 23:55:00,3.43279,3.43477,3.42652,3.4323,44500000.0
2009-03-17 00:00:00,3.42931,3.4347,3.42771,3.42994,40880000.0
2009-03-17 00:05:00,3.42936,3.43229,3.42601,3.42701,44880000.0
2009-03-17 00:10:00,3.43254,3.43258,3.42385,3.42385,38630000.0
2009-03-17 00:15:00,3.42836,3.43165,3.42321,3.42321,43380000.0
2009-03-17 00:20:00,3.42725,3.43381,3.42695,3.4324,48000000.0
2009-03-17 00:25:00,3.43097,3.43192,3.42394,3.42731,49500000.0
2009-03-17 00:30:00,3.43268,3.434,3.42683,3.43297,36500000.0
2009-03-17 00:35:00,3.43024,3.43609,3.42728,3.43609,47250000.0
2009-03-17 00:40:00,3.43312,3.43714,3.43037,3.43236,48500000.0
2009-03-17 00:45:00,3.43548,3.43626,3.42891,3.42923,45130000.0
2009-03-17 00:50:00,3.43566,3.43773,3.42808,3.43332,54260000.0
2009-03-17 00:55:00,3.43525,3.43756,3.42952,3.43559,50630000.0
2009-03-17 01:00:00,3.43591,3.437,3.42869,3.43672,50750000.0
2009-03-17 01:05:00,3.43387,3.4374,3.42959,3.43288,38500000.0
2009-03-17 01:10:00,3.42866,3.44104,3.42866,3.4385,50500000.0
2009-03-17 01:15:00,3.43815,3.43853,3.43014,3.43641,52000000.0
2009-03-17 01:20:00,3.43158,3.43661,3.42781,3.42781,39760000.0
2009-03-17 01:25:00,3.43515,3.4368,3.42721,3.43294,53760000.0
2009-03-17 01:30:00,3.43388,3.43465,3.4251,3.43217,42750000.0
2009-03-17 01:35:00,3.43458,3.43554,3.4284,3.43505,46520000.0
2009-03-17 01:40:00,3.4351,3.43691,3.42735,3.43618,53010000.0
2009-03-17 01:45:00,3.43601,3.43704,3.42765,3.43456,52000000.0
2009-03-17 01:50:00,3.43295,3.43649,3.43011,3.43079,40250000.0
2009-03-17 01:55:00,3.43288,3.43731,3.42784,3.43183,44000000.0
2009-03-17 02:00:00,3.43689,3.4387,3.43138,3.43617,33130000.0
2009-03-17 02:05:00,3.43619,3.43851,3.4305,3.43594,32510000.0
2009-03-17 02:10:00,3.43833,3.43857,3.42962,3.43262,38000000.0
2009-03-17 02:15:00,3.43754,3.43769,3.43071,3.43071,37760000.0
2009-03-17 02:20:00,3.4326,3.43815,3.43007,3.43338,31880000.0
2009-03-17 02:25:00,3.4318,3.43973,3.43126,3.43402,55510000.0
2009-03-17 02:30:00,3.43638,3.43962,3.43216,3.43727,51630000.0
2009-03-17 02:35:00,3.4371,3.43762,3.43045,3.43595,32380000.0
2009-03-17 02:40:00,3.43656,3.43704,3.42865,3.43576,35880000.0
2009-03-17 02:45:00,3.43505,3.43566,3.42954,3.43273,40880000.0
2009-03-17 02:50:00,3.43301,3.43668,3.42778,3.43271,39750000.0
2009-03-17 02:55:00,3.43512,3.43604,3.42862,3.43065,40500000.0
2009-03-17 03:00:00,3.43298,3.43413,3.42771,3.43238,34880000.0
2009-03-17 03:05:00,3.42811,3.43294,3.42472,3.42619,45500000.0
2009-03-17 03:10:00,3.42954,3.43038,3.42277,3.4266,42250000.0
2009-03-17 03:15:00,3.43046,3.4313,3.42174,3.4313,41500000.0
2009-03-17 03:20:00,3.42869,3.42905,3.42063,3.42063,38250000.0
2009-03-17 03:25:00,3.42595,3.42705,3.41912,3.42553,47000000.0
2009-03-17 03:30:00,3.42299,3.42872,3.42022,3.42644,39000000.0
2009-03-17 03:35:00,3.42638,3.4279,3.41708,3.4278,40500000.0
2009-03-17 03:40:00,3.4262,3.42865,3.42139,3.42323,48630000.0
2009-03-17 03:45:00,3.42318,3.42828,3.42056,3.42673,50880000.0
2009-03-17 03:50:00,3.42544,3.42995,3.42168,3.42954,44250000.0
2009-03-17 03:55:00,3.42814,3.43036,3.42418,3.42923,41250000.0
2009-03-17 04:00:00,3.42941,3.42983,3.42231,3.42389,42630000.0
2009-03-17 04:05:00,3.42831,3.42881,3.42071,3.42411,44750000.0
2009-03-17 04:10:00,3.42717,3.4289,3.42088,3.42614,38380000.0
2009-03-17 04:15:00,3.42736,3.42859,3.42007,3.42629,41510000.0
2009-03-17 04:20:00,3.42647,3.42727,3.4197,3.42613,40760000.0
2009-03-17 04:25:00,3.42653,3.42925,3.4207,3.42847,40260000.0
2009-03-17 04:30:00,3.42975,3.43117,3.42149,3.43016,33750000.0
2009-03-17 04:35:00,3.42857,3.43039,3.42019,3.42329,24250000.0
2009-03-17 04:40:00,3.42582,3.43009,3.42383,3.42921,44500000.0
2009-03-17 04:45:00,3.42578,3.42829,3.42162,3.42475,47250000.0
2009-03-17 04:50:00,3.42747,3.42841,3.42172,3.42794,36750000.0
2009-03-17 04:55:00,3.42625,3.42764,3.42022,3.42359,40260000.0
2009-03-17 05:00:00,3.4264,3.42751,3.42033,3.42549,47130000.0
2009-03-17 05:05:00,3.42665,3.42729,3.42295,3.42443,40250000.0
2009-03-17 05:10:00,3.42645,3.42854,3.42205,3.42746,48500000.0
2009-03-17 05:15:00,3.42785,3.42785,3.41983,3.42348,46890000.0
2009-03-17 05:20:00,3.4263,3.42866,3.4214,3.42606,45250000.0
2009-03-17 05:25:00,3.42849,3.42934,3.42314,3.42369,51500000.0
2009-03-17 05:30:00,3.42561,3.428,3.42197,3.42547,50000000.0
2009-03-17 05:35:00,3.42539,3.42849,3.42099,3.42596,35380000.0
2009-03-17 05:40:00,3.42732,3.43001,3.42366,3.42952,39750000.0
2009-03-17 05:45:00,3.42915,3.43039,3.42252,3.42472,67880000.0
2009-03-17 05:50:00,3.42639,3.43044,3.42209,3.42209,47880000.0
2009-03-17 05:55:00,3.4272,3.42903,3.4203,3.42755,56500000.0
2009-03-17 06:00:00,3.41966,3.42842,3.41966,3.42784,51000000.0
2009-03-17 06:05:00,3.42491,3.42766,3.42142,3.42524,36500000.0
2009-03-17 06:10:00,3.42294,3.42687,3.42249,3.42566,41760000.0
2009-03-17 06:15:00,3.42542,3.42542,3.41957,3.42315,31250000.0
2009-03-17 06:20:00,3.42169,3.42538,3.4163,3.4163,41510000.0
2009-03-17 06:25:00,3.42152,3.42615,3.41884,3.42415,37010000.0
2009-03-17 06:30:00,3.42286,3.42521,3.41883,3.42454,37130000.0
2009-03-17 06:35:00,3.42465,3.42465,3.41771,3.42275,38880000.0
2009-03-17 06:40:00,3.42071,3.42436,3.41726,3.42086,46250000.0
2009-03-17 06:45:00,3.41999,3.42428,3.41895,3.41961,41380000.0
2009-03-17 06:50:00,3.42231,3.42321,3.41144,3.41533,44250000.0
2009-03-17 06:55:00,3.415,3.41655,3.41125,3.41508,49000000.0
2009-03-17 07:00:00,3.41577,3.41765,3.41017,3.41532,57000000.0
2009-03-17 07:05:00,3.41498,3.41896,3.41166,3.41642,52510000.0
2009-03-17 07:10:00,3.41682,3.4181,3.41171,3.41631,38130000.0
2009-03-17 07:15:00,3.41492,3.4158,3.40877,3.41328,66000000.0
2009-03-17 07:20:00,3.41074,3.41398,3.40872,3.41319,41250000.0
2009-03-17 07:25:00,3.41353,3.41441,3.40868,3.41298,43510000.0
2009-03-17 07:30:00,3.41057,3.41406,3.40655,3.41269,45260000.0
2009-03-17 07:35:00,3.41171,3.42101,3.41108,3.41836,53500000.0
2009-03-17 07:40:00,3.42234,3.42456,3.41733,3.42037,44380000.0
2009-03-17 07:45:00,3.42011,3.42226,3.41608,3.42091,47010000.0
2009-03-17 07:50:00,3.42137,3.4229,3.41682,3.42137,50380000.0
2009-03-17 07:55:00,3.4212,3.42487,3.418,3.42207,42510000.0
2009-03-17 08:00:00,3.42328,3.42328,3.41656,3.42234,53380000.0
2009-03-17 08:05:00,3.42084,3.42897,3.41665,3.4277,46880000.0
2009-03-17 08:10:00,3.42455,3.42745,3.41786,3.42223,40750000.0
2009-03-17 08:15:00,3.42339,3.42368,3.41617,3.42001,39500000.0
2009-03-17 08:20:00,3.41956,3.41986,3.41231,3.41698,41000000.0
2009-03-17 08:25:00,3.4176,3.4193,3.41352,3.41836,55380000.0
2009-03-17 08:30:00,3.41673,3.42121,3.41378,3.42041,41130000.0
2009-03-17 08:35:00,3.42314,3.42623,3.41687,3.42384,42000000.0
2009-03-17 08:40:00,3.41946,3.42491,3.4172,3.41925,56760000.0
2009-03-17 08:45:00,3.42172,3.42748,3.42021,3.42747,44000000.0
2009-03-17 08:50:00,3.42604,3.43117,3.42376,3.42899,46890000.0
2009-03-17 08:55:00,3.42731,3.43048,3.42289,3.42555,46140000.0
2009-03-17 09:00:00,3.42557,3.43415,3.42104,3.43074,47500000.0
2009-03-17 09:05:00,3.43168,3.43623,3.42938,3.42955,45750000.0
2009-03-17 09:10:00,3.42912,3.43518,3.42856,3.43408,49010000.0
2009-03-17 09:15:00,3.436,3.43863,3.42997,3.4328,49380000.0
2009-03-17 09:20:00,3.43557,3.43582,3.42372,3.42989,48390000.0
2009-03-17 09:25:00,3.42488,3.43048,3.42081,3.42552,57750000.0
2009-03-17 09:30:00,3.42539,3.4261,3.41395,3.42293,36880000.0
2009-03-17 09:35:00,3.42344,3.42886,3.41676,3.42695,49750000.0
2009-03-17 09:40:00,3.42834,3.43223,3.42349,3.43223,60750000.0
2009-03-17 09:45:00,3.43288,3.4349,3.42751,3.4317,46010000.0
2009-03-17 09:50:00,3.43112,3.43295,3.42023,3.426,43750000.0
2009-03-17 09:55:00,3.42577,3.43468,3.42539,3.43049,47630000.0
2009-03-17 10:00:00,3.42914,3.43696,3.42671,3.43453,43380000.0
2009-03-17 10:05:00,3.43809,3.44206,3.43311,3.43938,49150000.0
2009-03-17 10:10:00,3.44162,3.44348,3.43645,3.44148,50880000.0
2009-03-17 10:15:00,3.44189,3.44314,3.43762,3.44125,46630000.0
2009-03-17 10:20:00,3.4393,3.44188,3.43573,3.4363,36880000.0
2009-03-17 10:25:00,3.43791,3.44193,3.43606,3.44082,40000000.0
2009-03-17 10:30:00,3.44096,3.44298,3.43568,3.44036,41130000.0
2009-03-17 10:35:00,3.44147,3.4471,3.43818,3.43917,45250000.0
2009-03-17 10:40:00,3.44347,3.45021,3.4406,3.44922,50380000.0
2009-03-17 10:45:00,3.44477,3.45572,3.44427,3.45101,38640000.0
2009-03-17 10:50:00,3.45318,3.45518,3.44464,3.4519,47510000.0
2009-03-17 10:55:00,3.44614,3.45505,3.44581,3.45276,36750000.0
2009-03-17 11:00:00,3.45054,3.45393,3.44127,3.44992,41630000.0
2009-03-17 11:05:00,3.44524,3.45154,3.44203,3.44713,43250000.0
2009-03-17 11:10:00,3.44841,3.4485,3.44136,3.44683,43000000.0
2009-03-17 11:15:00,3.44527,3.44686,3.43774,3.44208,40880000.0
2009-03-17 11:20:00,3.44187,3.44227,3.43455,3.43812,49750000.0
2009-03-17 11:25:00,3.43608,3.44306,3.43264,3.43842,44500000.0
2009-03-17 11:30:00,3.43959,3.44748,3.43394,3.44292,47750000.0
2009-03-17 11:35:00,3.44172,3.4436,3.43517,3.4428,41250000.0
2009-03-17 11:40:00,3.43879,3.4455,3.43742,3.43818,39880000.0
2009-03-17 11:45:00,3.44035,3.4408,3.43376,3.43413,46500000.0
2009-03-17 11:50:00,3.43489,3.43676,3.42918,3.43368,38130000.0
2009-03-17 11:55:00,3.43172,3.43577,3.42697,3.43484,42010000.0
2009-03-17 12:00:00,3.43324,3.43418,3.42026,3.42811,44630000.0
2009-03-17 12:05:00,3.42471,3.42981,3.42064,3.42481,42640000.0
2009-03-17 12:10:00,3.42489,3.42651,3.41829,3.42315,49500000.0
2009-03-17 12:15:00,3.41998,3.4244,3.41778,3.42356,36500000.0
2009-03-17 12:20:00,3.42116,3.42519,3.4169,3.42321,53000000.0
2009-03-17 12:25:00,3.42261,3.42801,3.41996,3.42422,39750000.0
2009-03-17 12:30:00,3.42683,3.4291,3.42163,3.42758,36380000.0
2009-03-17 12:35:00,3.42747,3.42966,3.42059,3.4275,53130000.0
2009-03-17 12:40:00,3.42377,3.42663,3.4183,3.41981,46510000.0
2009-03-17 12:45:00,3.41809,3.42171,3.41409,3.42024,39880000.0
2009-03-17 12:50:00,3.4213,3.42434,3.41669,3.41985,40000000.0
2009-03-17 12:55:00,3.41563,3.42587,3.41563,3.42522,54630000.0
2009-03-17 13:00:00,3.42433,3.43141,3.42197,3.42979,45500000.0
2009-03-17 13:05:00,3.4294,3.4326,3.42367,3.43045,56380000.0
2009-03-17 13:10:00,3.43225,3.43744,3.42917,3.43744,45880000.0
2009-03-17 13:15:00,3.43862,3.4423,3.42681,3.43305,39750000.0
2009-03-17 13:20:00,3.43085,3.43442,3.42897,3.43199,45510000.0
2009-03-17 13:25:00,3.4317,3.4342,3.4259,3.43319,46010000.0
2009-03-17 13:30:00,3.43416,3.43619,3.42772,3.43619,47380000.0
2009-03-17 13:35:00,3.43443,3.4422,3.43282,3.43762,41880000.0
2009-03-17 13:40:00,3.43774,3.44373,3.43774,3.44162,43380000.0
2009-03-17 13:45:00,3.43808,3.44316,3.43609,3.44226,43000000.0
2009-03-17 13:50:00,3.44318,3.44439,3.43212,3.43529,41750000.0
2009-03-17 13:55:00,3.43295,3.43745,3.43191,3.43605,38510000.0
2009-03-17 14:00:00,3.42976,3.44208,3.42976,3.44208,52380000.0
2009-03-17 14:05:00,3.44079,3.44816,3.43879,3.44575,37630000.0
2009-03-17 14:10:00,3.44519,3.4489,3.44144,3.44641,53750000.0
2009-03-17 14:15:00,3.44723,3.46309,3.44453,3.45769,55380000.0
2009-03-17 14:20:00,3.45824,3.46387,3.45005,3.45271,49250000.0
2009-03-17 14:25:00,3.44958,3.45896,3.44783,3.45254,46130000.0
2009-03-17 14:30:00,3.45102,3.45579,3.44043,3.44761,49380000.0
2009-03-17 14:35:00,3.44809,3.44916,3.43928,3.4395,45000000.0
2009-03-17 14:40:00,3.44087,3.44607,3.43795,3.44095,42750000.0
2009-03-17 14:45:00,3.44599,3.45172,3.44071,3.4495,45760000.0
2009-03-17 14:50:00,3.44549,3.45209,3.44456,3.44524,43880000.0
2009-03-17 14:55:00,3.44881,3.45553,3.44499,3.45281,48000000.0
2009-03-17 15:00:00,3.45274,3.45537,3.44781,3.45113,44000000.0
2009-03-17 15:05:00,3.44977,3.4585,3.44735,3.45649,59630000.0
2009-03-17 15:10:00,3.45757,3.466,3.4526,3.466,44500000.0
2009-03-17 15:15:00,3.46391,3.46846,3.46023,3.46144,49380000.0
2009-03-17 15:20:00,3.4642,3.47131,3.45982,3.46748,49010000.0
2009-03-17 15:25:00,3.47004,3.47259,3.46327,3.46695,41130000.0
2009-03-17 15:30:00,3.46554,3.46925,3.45746,3.45973,55750000.0
2009-03-17 15:35:00,3.45991,3.46552,3.45575,3.45995,54250000.0
2009-03-17 15:40:00,3.46688,3.48425,3.46314,3.48068,48380000.0
2009-03-17 15:45:00,3.48561,3.48937,3.4772,3.48469,36130000.0
2009-03-17 15:50:00,3.48668,3.49165,3.48243,3.48682,35630000.0
2009-03-17 15:55:00,3.4859,3.48909,3.47815,3.48238,36750000.0
2009-03-17 16:00:00,3.48245,3.48399,3.46889,3.47545,52010000.0
2009-03-17 16:05:00,3.47475,3.48042,3.47361,3.47858,39250000.0
2009-03-17 16:10:00,3.47964,3.4838,3.47254,3.48172,41380000.0
2009-03-17 16:15:00,3.47809,3.48564,3.47554,3.4828,50250000.0
2009-03-17 16:20:00,3.48746,3.49019,3.48168,3.48494,36380000.0
2009-03-17 16:25:00,3.48681,3.4942,3.48357,3.49236,47750000.0
2009-03-17 16:30:00,3.49709,3.5059,3.49042,3.50533,51010000.0
2009-03-17 16:35:00,3.50339,3.50565,3.49122,3.49527,50520000.0
2009-03-17 16:40:00,3.49816,3.49974,3.49205,3.49368,41130000.0
2009-03-17 16:45:00,3.49149,3.49467,3.48393,3.48901,50500000.0
2009-03-17 16:50:00,3.4862,3.48833,3.47809,3.486,45750000.0
2009-03-17 16:55:00,3.48247,3.49086,3.47771,3.48944,50130000.0
2009-03-17 17:00:00,3.48948,3.49252,3.48741,3.49047,51130000.0
2009-03-17 17:05:00,3.49012,3.49309,3.48525,3.48652,39630000.0
2009-03-17 17:10:00,3.48713,3.49055,3.48402,3.49036,53500000.0
2009-03-17 17:15:00,3.49075,3.49631,3.48591,3.49545,45750000.0
2009-03-17 17:20:00,3.49498,3.49738,3.48867,3.49439,53880000.0
2009-03-17 17:25:00,3.49529,3.49653,3.48549,3.49198,60250000.0
2009-03-17 17:30:00,3.49478,3.50516,3.48886,3.50505,36880000.0
2009-03-17 17:35:00,3.50553,3.50797,3.49667,3.50428,44250000.0
2009-03-17 17:40:00,3.50455,3.50654,3.49644,3.50039,36130000.0
2009-03-17 17:45:00,3.50291,3.50704,3.49929,3.50485,45750000.0
2009-03-17 17:50:00,3.50403,3.51107,3.50222,3.51107,49880000.0
2009-03-17 17:55:00,3.51071,3.51153,3.50157,3.51016,51880000.0
2009-03-17 18:00:00,3.50764,3.50959,3.49193,3.50116,51630000.0
2009-03-17 18:05:00,3.50096,3.50366,3.49838,3.50167,45500000.0
2009-03-17 18:10:00,3.50324,3.50391,3.49727,3.50104,38500000.0
2009-03-17 18:15:00,3.50331,3.50331,3.4941,3.4992,45260000.0
2009-03-17 18:20:00,3.50059,3.50074,3.49259,3.49588,43500000.0
2009-03-17 18:25:00,3.49609,3.4974,3.48755,3.49127,41760000.0
2009-03-17 18:30:00,3.49314,3.49589,3.48897,3.49435,52250000.0
2009-03-17 18:35:00,3.49424,3.4963,3.48837,3.4924,49500000.0
2009-03-17 18:40:00,3.49056,3.49349,3.47699,3.48007,55150000.0
2009-03-17 18:45:00,3.48557,3.48694,3.46764,3.47159,36500000.0
2009-03-17 18:50:00,3.47478,3.47634,3.46736,3.46897,45130000.0
2009-03-17 18:55:00,3.47299,3.47538,3.46537,3.47034,40500000.0
2009-03-17 19:00:00,3.46937,3.47362,3.46745,3.47096,47500000.0
2009-03-17 19:05:00,3.47081,3.47608,3.46875,3.47449,45130000.0
2009-03-17 19:10:00,3.47576,3.47777,3.46953,3.47252,49000000.0
2009-03-17 19:15:00,3.47223,3.47533,3.4682,3.46903,42880000.0
2009-03-17 19:20:00,3.47121,3.47667,3.47093,3.47548,45890000.0
2009-03-17 19:25:00,3.4719,3.47561,3.46922,3.47255,48750000.0
2009-03-17 19:30:00,3.47272,3.47296,3.46304,3.46661,42750000.0
2009-03-17 19:35:00,3.46874,3.4716,3.46522,3.46849,50130000.0
2009-03-17 19:40:00,3.46857,3.46954,3.463,3.46897,56880000.0
2009-03-17 19:45:00,3.46687,3.47119,3.46276,3.46631,49500000.0
2009-03-17 19:50:00,3.47117,3.47215,3.46396,3.47208,40630000.0
2009-03-17 19:55:00,3.47132,3.47409,3.46605,3.47251,46750000.0
2009-03-17 20:00:00,3.46992,3.47654,3.468,3.4747,54010000.0
2009-03-17 20:05:00,3.47537,3.47571,3.4661,3.47466,40630000.0
2009-03-17 20:10:00,3.47159,3.47936,3.46764,3.47077,43250000.0
2009-03-17 20:15:00,3.47321,3.47366,3.46568,3.47224,58380000.0
2009-03-17 20:20:00,3.46823,3.47215,3.46384,3.46384,47760000.0
2009-03-17 20:25:00,3.46652,3.47212,3.46428,3.47168,51000000.0
2009-03-17 20:30:00,3.47246,3.47615,3.46621,3.47056,64630000.0
2009-03-17 20:35:00,3.46707,3.47673,3.46707,3.47016,51020000.0
2009-03-17 20:40:00,3.47039,3.47424,3.46691,3.47393,38880000.0
2009-03-17 20:45:00,3.47181,3.47343,3.46376,3.46562,47750000.0
2009-03-17 20:50:00,3.46721,3.46856,3.45809,3.4613,45630000.0
2009-03-17 20:55:00,3.46205,3.46684,3.459,3.46586,39750000.0
2009-03-17 21:00:00,3.46697,3.46918,3.46202,3.46639,52880000.0
2009-03-17 21:05:00,3.46403,3.46718,3.45692,3.45752,49010000.0
2009-03-17 21:10:00,3.4623,3.46356,3.45531,3.46087,48630000.0
2009-03-17 21:15:00,3.45895,3.46482,3.45593,3.4628,48380000.0
2009-03-17 21:20:00,3.46159,3.46347,3.45715,3.46203,43880000.0
2009-03-17 21:25:00,3.45932,3.46593,3.45932,3.46478,52130000.0
2009-03-17 21:30:00,3.464,3.46624,3.459,3.46501,43750000.0
2009-03-17 21:35:00,3.46326,3.4664,3.45565,3.45879,52250000.0
2009-03-17 21:40:00,3.46112,3.46232,3.45529,3.45989,46510000.0
2009-03-17 21:45:00,3.46086,3.46205,3.45467,3.45754,50750000.0
2009-03-17 21:50:00,3.45991,3.46239,3.45508,3.46049,44000000.0
2009-03-17 21:55:00,3.4575,3.462,3.45214,3.45214,42500000.0
2009-03-17 22:00:00,3.45496,3.45575,3.44816,3.45178,37500000.0
2009-03-17 22:05:00,3.45336,3.45338,3.44661,3.45338,47750000.0
2009-03-17 22:10:00,3.45115,3.45448,3.44824,3.45306,42000000.0
2009-03-17 22:15:00,3.45049,3.45472,3.44548,3.45136,37750000.0
2009-03-17 22:20:00,3.45393,3.45479,3.44887,3.45129,43000000.0
2009-03-17 22:25:00,3.45358,3.45517,3.44847,3.45244,40510000.0
2009-03-17 22:30:00,3.45423,3.45499,3.44871,3.45401,43380000.0
2009-03-17 22:35:00,3.4492,3.45443,3.44876,3.45418,62510000.0
2009-03-17 22:40:00,3.45281,3.45481,3.44718,3.45138,48390000.0
2009-03-17 22:45:00,3.45222,3.45736,3.44897,3.45663,39130000.0
2009-03-17 22:50:00,3.45407,3.45757,3.44988,3.45658,53500000.0
2009-03-17 22:55:00,3.454,3.45801,3.45171,3.45498,44750000.0
2009-03-17 23:00:00,3.45499,3.4571,3.45086,3.45614,42500000.0
2009-03-17 23:05:00,3.4546,3.45737,3.45182,3.45737,30510000.0
2009-03-17 23:10:00,3.45516,3.45802,3.45286,3.45628,46760000.0
2009-03-17 23:15:00,3.4556,3.45865,3.45194,3.4571,47130000.0
2009-03-17 23:20:00,3.45444,3.45775,3.45179,3.45775,40750000.0
2009-03-17 23:25:00,3.45089,3.45893,3.44962,3.45538,43250000.0
2009-03-17 23:30:00,3.45516,3.45873,3.45181,3.45785,32000000.0
2009-03-17 23:35:00,3.45527,3.45806,3.45349,3.4564,47260000.0
2009-03-17 23:40:00,3.45588,3.45832,3.45366,3.4573,38640000.0
2009-03-17 23:45:00,3.45569,3.4578,3.45207,3.45207,27630000.0
2009-03-17 23:50:00,3.45069,3.45789,3.45069,3.45699,41280000.0
2009-03-17 23:55:00,3.45306,3.45763,3.45174,3.45505,36880000.0
2009-03-18 00:00:00,3.45675,3.45701,3.45186,3.45522,31250000.0
2009-03-18 00:05:00,3.45372,3.45789,3.44825,3.44933,43000000.0
2009-03-18 00:10:00,3.45256,3.45452,3.44665,3.45137,51250000.0
2009-03-18 00:15:00,3.45071,3.45309,3.44574,3.44574,42500000.0
2009-03-18 00:20:00,3.45063,3.45133,3.44647,3.45107,47630000.0
2009-03-18 00:25:00,3.44849,3.4509,3.44476,3.4507,49380000.0
2009-03-18 00:30:00,3.44945,3.45152,3.4456,3.44961,38880000.0
2009-03-18 00:35:00,3.44786,3.45163,3.44295,3.44642,44880000.0
2009-03-18 00:40:00,3.44171,3.44843,3.44154,3.44431,43750000.0
2009-03-18 00:45:00,3.4457,3.44854,3.44129,3.44537,52880000.0
2009-03-18 00:50:00,3.44713,3.44908,3.44296,3.44785,52250000.0
2009-03-18 00:55:00,3.44577,3.44789,3.44195,3.44658,52000000.0
2009-03-18 01:00:00,3.4472,3.44918,3.44341,3.4471,50380000.0
2009-03-18 01:05:00,3.44767,3.45083,3.44469,3.45083,39630000.0
2009-03-18 01:10:00,3.44342,3.45022,3.44277,3.44678,52630000.0
2009-03-18 01:15:00,3.4493,3.45025,3.44487,3.44914,54880000.0
2009-03-18 01:20:00,3.44753,3.44753,3.44018,3.44374,36380000.0
2009-03-18 01:25:00,3.44785,3.44957,3.44037,3.44805,62010000.0
2009-03-18 01:30:00,3.44908,3.45024,3.44397,3.44563,45880000.0
2009-03-18 01:35:00,3.4492,3.45034,3.44216,3.4482,53630000.0
2009-03-18 01:40:00,3.44716,3.45076,3.44256,3.44779,59750000.0
2009-03-18 01:45:00,3.44796,3.45092,3.44233,3.44858,55130000.0
2009-03-18 01:50:00,3.44713,3.45056,3.44437,3.44895,41880000.0
2009-03-18 01:55:00,3.446,3.45014,3.44364,3.44987,51880000.0
2009-03-18 02:00:00,3.44726,3.45565,3.44249,3.4474,28630000.0
2009-03-18 02:05:00,3.44841,3.45164,3.44369,3.44637,37250000.0
2009-03-18 02:10:00,3.44908,3.45187,3.44523,3.44761,38390000.0
2009-03-18 02:15:00,3.4483,3.45016,3.44598,3.44646,35010000.0
2009-03-18 02:20:00,3.44908,3.45117,3.44347,3.44944,39760000.0
2009-03-18 02:25:00,3.44543,3.4512,3.44254,3.44599,66010000.0
2009-03-18 02:30:00,3.4455,3.45055,3.44518,3.44902,48500000.0
2009-03-18 02:35:00,3.45044,3.4516,3.4449,3.44856,34130000.0
2009-03-18 02:40:00,3.44982,3.4515,3.44378,3.45066,41130000.0
2009-03-18 02:45:00,3.44779,3.45417,3.44765,3.45044,41000000.0
2009-03-18 02:50:00,3.4489,3.45532,3.44836,3.45147,40880000.0
2009-03-18 02:55:00,3.45207,3.45599,3.44876,3.44876,37000000.0
2009-03-18 03:00:00,3.45474,3.45474,3.4469,3.45108,34500000.0
2009-03-18 03:05:00,3.44334,3.45496,3.44334,3.4539,45880000.0
2009-03-18 03:10:00,3.45337,3.45666,3.44986,3.45426,43380000.0
2009-03-18 03:15:00,3.45694,3.45694,3.44879,3.4533,46760000.0
2009-03-18 03:20:00,3.45308,3.45493,3.4485,3.45223,41140000.0
2009-03-18 03:25:00,3.45198,3.45338,3.44664,3.45285,42380000.0
2009-03-18 03:30:00,3.44976,3.45361,3.44523,3.44672,41890000.0
2009-03-18 03:35:00,3.44777,3.45229,3.44518,3.44853,48630000.0
2009-03-18 03:40:00,3.44843,3.4522,3.44731,3.45104,52510000.0
2009-03-18 03:45:00,3.45252,3.45252,3.44547,3.45077,54500000.0
2009-03-18 03:50:00,3.45168,3.45263,3.44559,3.45029,42000000.0
2009-03-18 03:55:00,3.4513,3.4513,3.44522,3.45057,39250000.0
2009-03-18 04:00:00,3.44896,3.45144,3.44442,3.44963,39500000.0
2009-03-18 04:05:00,3.45003,3.45038,3.44469,3.44925,41140000.0
2009-03-18 04:10:00,3.44738,3.45273,3.4449,3.45029,36250000.0
2009-03-18 04:15:00,3.44774,3.45182,3.44514,3.44983,45510000.0
2009-03-18 04:20:00,3.44758,3.45215,3.44573,3.45079,41630000.0
2009-03-18 04:25:00,3.4504,3.45191,3.44603,3.45191,36380000.0
2009-03-18 04:30:00,3.44925,3.45134,3.44548,3.44958,30010000.0
2009-03-18 04:35:00,3.45011,3.45101,3.44227,3.44681,36000000.0
2009-03-18 04:40:00,3.44815,3.45069,3.44345,3.45055,42880000.0
2009-03-18 04:45:00,3.44941,3.44977,3.4421,3.44731,46250000.0
2009-03-18 04:50:00,3.44426,3.44812,3.44205,3.44428,42000000.0
2009-03-18 04:55:00,3.44324,3.44867,3.44151,3.44348,39250000.0
2009-03-18 05:00:00,3.44859,3.44957,3.44177,3.44683,54130000.0
2009-03-18 05:05:00,3.44549,3.44969,3.44246,3.44642,52000000.0
2009-03-18 05:10:00,3.44904,3.44941,3.44237,3.44846,44750000.0
2009-03-18 05:15:00,3.44784,3.44878,3.44082,3.44533,53510000.0
2009-03-18 05:20:00,3.4455,3.44972,3.44178,3.44728,58500000.0
2009-03-18 05:25:00,3.4463,3.44802,3.44152,3.4446,46640000.0
2009-03-18 05:30:00,3.4445,3.44792,3.44073,3.44471,46750000.0
2009-03-18 05:35:00,3.4428,3.44698,3.43998,3.44559,43760000.0
2009-03-18 05:40:00,3.4446,3.44618,3.43862,3.44466,48880000.0
2009-03-18 05:45:00,3.44373,3.44729,3.43887,3.44218,62380000.0
2009-03-18 05:50:00,3.44115,3.4534,3.43833,3.44152,53000000.0
2009-03-18 05:55:00,3.4416,3.44692,3.43815,3.44335,60130000.0
2009-03-18 06:00:00,3.44028,3.44961,3.44028,3.44961,46000000.0
2009-03-18 06:05:00,3.44804,3.44933,3.44218,3.4468,36260000.0
2009-03-18 06:10:00,3.44457,3.44969,3.44342,3.44912,48000000.0
2009-03-18 06:15:00,3.44684,3.44845,3.44163,3.44783,35630000.0
2009-03-18 06:20:00,3.44638,3.44892,3.44263,3.4433,43880000.0
2009-03-18 06:25:00,3.44677,3.44959,3.44291,3.44758,41130000.0
2009-03-18 06:30:00,3.44798,3.44938,3.44204,3.44887,38750000.0
2009-03-18 06:35:00,3.44927,3.45122,3.44501,3.45022,40130000.0
2009-03-18 06:40:00,3.44938,3.45222,3.44456,3.44981,43130000.0
2009-03-18 06:45:00,3.44749,3.45058,3.44348,3.44691,39880000.0
2009-03-18 06:50:00,3.44804,3.45057,3.4455,3.44877,45880000.0
2009-03-18 06:55:00,3.44716,3.45097,3.4436,3.4498,58380000.0
2009-03-18 07:00:00,3.44675,3.45218,3.44236,3.44738,53260000.0
2009-03-18 07:05:00,3.44706,3.45129,3.44332,3.4479,51510000.0
2009-03-18 07:10:00,3.44915,3.45112,3.44385,3.45063,38130000.0
2009-03-18 07:15:00,3.4499,3.45262,3.44561,3.44776,57500000.0
2009-03-18 07:20:00,3.44404,3.45052,3.44404,3.44648,41000000.0
2009-03-18 07:25:00,3.4475,3.45066,3.44318,3.44966,45250000.0
2009-03-18 07:30:00,3.4483,3.45027,3.44085,3.44733,50500000.0
2009-03-18 07:35:00,3.44442,3.44824,3.44044,3.44487,46630000.0
2009-03-18 07:40:00,3.44449,3.44702,3.43892,3.44467,48250000.0
2009-03-18 07:45:00,3.44383,3.4479,3.43868,3.44526,46630000.0
2009-03-18 07:50:00,3.4433,3.44725,3.43917,3.44554,49500000.0
2009-03-18 07:55:00,3.44623,3.44814,3.44179,3.44814,49750000.0
2009-03-18 08:00:00,3.4446,3.44765,3.4382,3.44601,53250000.0
2009-03-18 08:05:00,3.4448,3.44683,3.4376,3.4428,45380000.0
2009-03-18 08:10:00,3.44045,3.44382,3.43837,3.44073,42260000.0
2009-03-18 08:15:00,3.44254,3.44463,3.43797,3.44216,52630000.0
2009-03-18 08:20:00,3.44367,3.44573,3.4398,3.44229,40750000.0
2009-03-18 08:25:00,3.44186,3.44586,3.43739,3.43894,50250000.0
2009-03-18 08:30:00,3.43911,3.44477,3.43717,3.44292,42880000.0
2009-03-18 08:35:00,3.44243,3.44341,3.43502,3.4377,44630000.0
2009-03-18 08:40:00,3.43412,3.44406,3.43376,3.4399,61890000.0
2009-03-18 08:45:00,3.44312,3.44393,3.43659,3.44028,43250000.0
2009-03-18 08:50:00,3.43699,3.44452,3.43582,3.44452,43130000.0
2009-03-18 08:55:00,3.44149,3.44846,3.43917,3.44842,51380000.0
2009-03-18 09:00:00,3.44774,3.44774,3.44158,3.44366,45630000.0
2009-03-18 09:05:00,3.44527,3.44758,3.44063,3.4459,49000000.0
2009-03-18 09:10:00,3.44742,3.45133,3.44272,3.44734,45250000.0
2009-03-18 09:15:00,3.45199,3.45473,3.44438,3.45396,46380000.0
2009-03-18 09:20:00,3.45437,3.45642,3.44791,3.45321,47880000.0
2009-03-18 09:25:00,3.44824,3.45675,3.44678,3.4547,62770000.0
2009-03-18 09:30:00,3.45614,3.45769,3.45164,3.45485,34750000.0
2009-03-18 09:35:00,3.4571,3.45955,3.45331,3.45577,45250000.0
2009-03-18 09:40:00,3.45807,3.45936,3.4522,3.45442,57260000.0
2009-03-18 09:45:00,3.45282,3.46195,3.45176,3.45757,44010000.0
2009-03-18 09:50:00,3.45715,3.46632,3.45586,3.46383,45010000.0
2009-03-18 09:55:00,3.46343,3.4698,3.45847,3.46539,51750000.0
2009-03-18 10:00:00,3.46448,3.46954,3.46141,3.46632,36250000.0
2009-03-18 10:05:00,3.47002,3.47413,3.46394,3.47155,41130000.0
2009-03-18 10:10:00,3.47046,3.47355,3.46327,3.46471,44500000.0
2009-03-18 10:15:00,3.46622,3.47472,3.46508,3.47432,40630000.0
2009-03-18 10:20:00,3.47343,3.47692,3.46754,3.47142,47750000.0
2009-03-18 10:25:00,3.47469,3.47866,3.47212,3.47486,50260000.0
2009-03-18 10:30:00,3.47594,3.47853,3.47205,3.47793,39250000.0
2009-03-18 10:35:00,3.47893,3.4801,3.47493,3.47824,44880000.0
2009-03-18 10:40:00,3.47746,3.48211,3.47607,3.48025,47130000.0
2009-03-18 10:45:00,3.47913,3.49189,3.47602,3.4838,35630000.0
2009-03-18 10:50:00,3.48852,3.49232,3.48656,3.4896,45010000.0
2009-03-18 10:55:00,3.49125,3.49311,3.48496,3.49018,38750000.0
2009-03-18 11:00:00,3.49073,3.49499,3.48722,3.49265,43380000.0
2009-03-18 11:05:00,3.48982,3.49573,3.48664,3.49145,37130000.0
2009-03-18 11:10:00,3.4916,3.49231,3.48383,3.48722,37260000.0
2009-03-18 11:15:00,3.48607,3.48874,3.48134,3.48442,40500000.0
2009-03-18 11:20:00,3.48562,3.48705,3.47961,3.48312,46640000.0
2009-03-18 11:25:00,3.48091,3.48428,3.47771,3.48269,52880000.0
2009-03-18 11:30:00,3.48376,3.48608,3.48007,3.48221,50380000.0
2009-03-18 11:35:00,3.48191,3.48384,3.47358,3.47962,41630000.0
2009-03-18 11:40:00,3.47949,3.48387,3.47875,3.47999,51510000.0
2009-03-18 11:45:00,3.48351,3.48556,3.4774,3.47927,49140000.0
2009-03-18 11:50:00,3.48288,3.48344,3.47147,3.47381,33000000.0
2009-03-18 11:55:00,3.47369,3.47668,3.46869,3.47368,46250000.0
2009-03-18 12:00:00,3.47515,3.47597,3.46947,3.47491,40000000.0
2009-03-18 12:05:00,3.47348,3.47692,3.46835,3.47692,44380000.0
2009-03-18 12:10:00,3.47547,3.4803,3.4731,3.47912,49880000.0
2009-03-18 12:15:00,3.47316,3.48068,3.47286,3.47962,38510000.0
2009-03-18 12:20:00,3.47582,3.48058,3.47082,3.47655,46260000.0
2009-03-18 12:25:00,3.47733,3.47848,3.47342,3.47595,47750000.0
2009-03-18 12:30:00,3.47421,3.47527,3.46775,3.47065,41750000.0
2009-03-18 12:35:00,3.46933,3.474,3.4651,3.4722,48750000.0
2009-03-18 12:40:00,3.46938,3.47422,3.46763,3.46865,49750000.0
2009-03-18 12:45:00,3.46505,3.47072,3.46337,3.46776,50880000.0
2009-03-18 12:50:00,3.46633,3.47054,3.46379,3.46831,34880000.0
2009-03-18 12:55:00,3.46369,3.47421,3.46369,3.47187,51760000.0
2009-03-18 13:00:00,3.4724,3.4743,3.4689,3.47315,50880000.0
2009-03-18 13:05:00,3.47444,3.47875,3.47018,3.47601,56500000.0
2009-03-18 13:10:00,3.47803,3.48113,3.47352,3.48113,41250000.0
2009-03-18 13:15:00,3.48082,3.48287,3.47267,3.48177,43380000.0
2009-03-18 13:20:00,3.4795,3.48539,3.4767,3.47915,48880000.0
2009-03-18 13:25:00,3.48084,3.48977,3.48084,3.48742,43890000.0
2009-03-18 13:30:00,3.48724,3.48892,3.48123,3.4879,46880000.0
2009-03-18 13:35:00,3.48611,3.48908,3.47706,3.4816,45380000.0
2009-03-18 13:40:00,3.47971,3.48531,3.47834,3.48454,46880000.0
2009-03-18 13:45:00,3.48175,3.48558,3.47964,3.48155,42380000.0
2009-03-18 13:50:00,3.48349,3.48817,3.48089,3.48626,47010000.0
2009-03-18 13:55:00,3.48647,3.49196,3.485,3.49196,40000000.0
2009-03-18 14:00:00,3.4868,3.49387,3.4868,3.4937,49000000.0
2009-03-18 14:05:00,3.49263,3.49532,3.48706,3.49098,43880000.0
2009-03-18 14:10:00,3.49129,3.49856,3.48596,3.49483,42130000.0
2009-03-18 14:15:00,3.48961,3.49516,3.4817,3.48882,52250000.0
2009-03-18 14:20:00,3.48785,3.48986,3.4786,3.4857,49380000.0
2009-03-18 14:25:00,3.48679,3.49088,3.4745,3.476,48630000.0
2009-03-18 14:30:00,3.4792,3.48115,3.4666,3.47506,54390000.0
2009-03-18 14:35:00,3.47444,3.47501,3.466,3.46872,52260000.0
2009-03-18 14:40:00,3.47503,3.47618,3.46741,3.47114,39500000.0
2009-03-18 14:45:00,3.47161,3.47391,3.45805,3.46184,44880000.0
2009-03-18 14:50:00,3.46311,3.46651,3.45325,3.45579,46630000.0
2009-03-18 14:55:00,3.45912,3.4619,3.45354,3.45834,47630000.0
2009-03-18 15:00:00,3.45606,3.45859,3.44895,3.45456,49890000.0
2009-03-18 15:05:00,3.45663,3.46183,3.4533,3.45922,56880000.0
2009-03-18 15:10:00,3.46129,3.46346,3.45302,3.4565,43130000.0
2009-03-18 15:15:00,3.45352,3.45777,3.45187,3.45187,43130000.0
2009-03-18 15:20:00,3.4576,3.45823,3.44966,3.45498,53510000.0
2009-03-18 15:25:00,3.45399,3.4564,3.44854,3.4542,40630000.0
2009-03-18 15:30:00,3.45484,3.45935,3.4526,3.45825,45250000.0
2009-03-18 15:35:00,3.46159,3.46879,3.45585,3.45957,48010000.0
2009-03-18 15:40:00,3.46313,3.46748,3.45639,3.4571,40760000.0
2009-03-18 15:45:00,3.46105,3.46238,3.45291,3.462,46500000.0
2009-03-18 15:50:00,3.45889,3.46097,3.45426,3.45459,42880000.0
2009-03-18 15:55:00,3.4577,3.46406,3.4542,3.46156,43750000.0
2009-03-18 16:00:00,3.46209,3.46566,3.45887,3.46342,50010000.0
2009-03-18 16:05:00,3.46242,3.46533,3.45727,3.46154,45380000.0
2009-03-18 16:10:00,3.46312,3.47111,3.4589,3.46342,44750000.0
2009-03-18 16:15:00,3.46255,3.46631,3.45787,3.45863,49250000.0
2009-03-18 16:20:00,3.46034,3.46607,3.45854,3.46077,47880000.0
2009-03-18 16:25:00,3.46672,3.4682,3.45981,3.46395,56750000.0
2009-03-18 16:30:00,3.46469,3.4711,3.45874,3.47036,50250000.0
2009-03-18 16:35:00,3.47014,3.48234,3.46088,3.47665,54760000.0
2009-03-18 16:40:00,3.47757,3.48046,3.47174,3.47531,48760000.0
2009-03-18 16:45:00,3.47057,3.47954,3.46925,3.47361,52630000.0
2009-03-18 16:50:00,3.4699,3.4769,3.46816,3.4769,51260000.0
2009-03-18 16:55:00,3.47715,3.47715,3.46951,3.47459,48630000.0
2009-03-18 17:00:00,3.47542,3.47562,3.46625,3.46934,45250000.0
2009-03-18 17:05:00,3.46678,3.47315,3.46505,3.46837,39000000.0
2009-03-18 17:10:00,3.46838,3.47445,3.46111,3.47417,42760000.0
2009-03-18 17:15:00,3.47419,3.47638,3.46907,3.47622,44130000.0
2009-03-18 17:20:00,3.47604,3.47784,3.47148,3.47709,51510000.0
2009-03-18 17:25:00,3.47665,3.48455,3.47385,3.48062,46750000.0
2009-03-18 17:30:00,3.48576,3.49731,3.47876,3.48925,48380000.0
2009-03-18 17:35:00,3.48696,3.49494,3.48496,3.49466,41750000.0
2009-03-18 17:40:00,3.49504,3.49973,3.48965,3.49357,38880000.0
2009-03-18 17:45:00,3.48994,3.49474,3.48333,3.488,35880000.0
2009-03-18 17:50:00,3.48455,3.49299,3.48426,3.48763,49630000.0
2009-03-18 17:55:00,3.48649,3.49152,3.47918,3.48401,52000000.0
2009-03-18 18:00:00,3.48574,3.4887,3.47855,3.48446,58630000.0
2009-03-18 18:05:00,3.48462,3.4876,3.47986,3.48264,36500000.0
2009-03-18 18:10:00,3.48146,3.48462,3.47794,3.4828,41630000.0
2009-03-18 18:15:00,3.48348,3.48731,3.475,3.48439,41510000.0
2009-03-18 18:20:00,3.4859,3.48595,3.47888,3.48338,46500000.0
2009-03-18 18:25:00,3.48303,3.48627,3.47975,3.48498,37630000.0
2009-03-18 18:30:00,3.48674,3.48674,3.47897,3.48413,62750000.0
2009-03-18 18:35:00,3.47984,3.48426,3.47518,3.48385,49750000.0
2009-03-18 18:40:00,3.48228,3.48472,3.47484,3.48266,57750000.0
2009-03-18 18:45:00,3.48122,3.4855,3.47834,3.48317,36130000.0
2009-03-18 18:50:00,3.4838,3.48583,3.47865,3.48075,37750000.0
2009-03-18 18:55:00,3.48358,3.48382,3.47726,3.48241,47750000.0
2009-03-18 19:00:00,3.47933,3.48335,3.47371,3.47554,52250000.0
2009-03-18 19:05:00,3.47568,3.47862,3.47047,3.47853,40500000.0
2009-03-18 19:10:00,3.47875,3.47938,3.47228,3.47825,44880000.0
2009-03-18 19:15:00,3.47566,3.48177,3.47413,3.47524,46130000.0
2009-03-18 19:20:00,3.47393,3.47934,3.47183,3.47638,42630000.0
2009-03-18 19:25:00,3.47441,3.4793,3.47106,3.4768,55250000.0
2009-03-18 19:30:00,3.477,3.47862,3.4719,3.47765,38630000.0
2009-03-18 19:35:00,3.47759,3.47839,3.47327,3.47644,47880000.0
2009-03-18 19:40:00,3.47693,3.4775,3.47089,3.47568,40130000.0
2009-03-18 19:45:00,3.47379,3.4775,3.47003,3.47003,47130000.0
2009-03-18 19:50:00,3.47653,3.47721,3.47221,3.47562,45260000.0
2009-03-18 19:55:00,3.47463,3.47816,3.46957,3.47627,45630000.0
2009-03-18 20:00:00,3.47709,3.48298,3.47586,3.48071,50630000.0
2009-03-18 20:05:00,3.48095,3.48163,3.47441,3.48069,43250000.0
2009-03-18 20:10:00,3.47506,3.48229,3.47338,3.47709,48500000.0
2009-03-18 20:15:00,3.48058,3.48153,3.41283,3.43357,45380000.0
2009-03-18 20:20:00,3.42752,3.42752,3.4028,3.41395,48890000.0
2009-03-18 20:25:00,3.41825,3.42197,3.38961,3.4044,45130000.0
2009-03-18 20:30:00,3.39565,3.39823,3.35512,3.36581,68500000.0
2009-03-18 20:35:00,3.36547,3.38284,3.36286,3.37033,54130000.0
2009-03-18 20:40:00,3.37067,3.37792,3.36368,3.36935,45010000.0
2009-03-18 20:45:00,3.36148,3.37007,3.34908,3.35447,44890000.0
2009-03-18 20:50:00,3.355,3.36412,3.35032,3.35889,45500000.0
2009-03-18 20:55:00,3.35998,3.36695,3.34655,3.35916,42000000.0
2009-03-18 21:00:00,3.36313,3.36597,3.33496,3.35221,41260000.0
2009-03-18 21:05:00,3.35023,3.35591,3.33013,3.3454,38500000.0
2009-03-18 21:10:00,3.33634,3.34818,3.32197,3.32887,54630000.0
2009-03-18 21:15:00,3.32677,3.34698,3.32677,3.34698,42000000.0
2009-03-18 21:20:00,3.34035,3.3544,3.34035,3.34381,43770000.0
2009-03-18 21:25:00,3.34271,3.35181,3.342,3.34994,48250000.0
2009-03-18 21:30:00,3.34901,3.35295,3.34553,3.35295,39500000.0
2009-03-18 21:35:00,3.35115,3.3558,3.34245,3.34692,53760000.0
2009-03-18 21:40:00,3.34775,3.34899,3.33764,3.33865,49510000.0
2009-03-18 21:45:00,3.34105,3.34239,3.33464,3.33796,50750000.0
2009-03-18 21:50:00,3.33446,3.33739,3.32823,3.33127,52510000.0
2009-03-18 21:55:00,3.3282,3.33328,3.32385,3.32647,44890000.0
2009-03-18 22:00:00,3.33018,3.33293,3.32775,3.3298,37630000.0
2009-03-18 22:05:00,3.33005,3.33021,3.32179,3.33021,44500000.0
2009-03-18 22:10:00,3.32824,3.33297,3.32654,3.33013,44630000.0
2009-03-18 22:15:00,3.33254,3.3361,3.32555,3.33332,40760000.0
2009-03-18 22:20:00,3.33371,3.33602,3.32892,3.33501,46130000.0
2009-03-18 22:25:00,3.33621,3.3378,3.33021,3.33387,39880000.0
2009-03-18 22:30:00,3.33772,3.33902,3.33222,3.33748,42750000.0
2009-03-18 22:35:00,3.33135,3.336,3.32834,3.33213,57880000.0
2009-03-18 22:40:00,3.33412,3.33554,3.32721,3.33294,41630000.0
2009-03-18 22:45:00,3.33218,3.3335,3.32649,3.32963,47630000.0
2009-03-18 22:50:00,3.32881,3.33087,3.32248,3.32972,54000000.0
2009-03-18 22:55:00,3.32793,3.33174,3.32571,3.33053,48750000.0
2009-03-18 23:00:00,3.33351,3.33351,3.32537,3.33143,44260000.0
2009-03-18 23:05:00,3.32786,3.33067,3.32436,3.32964,28500000.0
2009-03-18 23:10:00,3.32916,3.33085,3.32212,3.32494,50250000.0
2009-03-18 23:15:00,3.32259,3.32593,3.31862,3.32537,48260000.0
2009-03-18 23:20:00,3.32048,3.32645,3.31539,3.31767,36630000.0
2009-03-18 23:25:00,3.31271,3.33424,3.31126,3.32606,47880000.0
2009-03-18 23:30:00,3.3273,3.32791,3.31784,3.32036,48380000.0
2009-03-18 23:35:00,3.32094,3.32342,3.31196,3.31645,48380000.0
2009-03-18 23:40:00,3.31476,3.32215,3.31349,3.31995,52140000.0
2009-03-18 23:45:00,3.3164,3.32261,3.31297,3.31297,56500000.0
2009-03-18 23:50:00,3.31387,3.32245,3.31345,3.31888,52000000.0
2009-03-18 23:55:00,3.31981,3.33853,3.3141,3.33852,42000000.0
2009-03-19 00:00:00,3.33601,3.34252,3.32137,3.34176,51130000.0
2009-03-19 00:05:00,3.34132,3.34285,3.33496,3.33608,44500000.0
2009-03-19 00:10:00,3.33918,3.34338,3.32512,3.33774,47380000.0
2009-03-19 00:15:00,3.34119,3.34276,3.32817,3.32926,46130000.0
2009-03-19 00:20:00,3.34258,3.34349,3.33874,3.34214,42130000.0
2009-03-19 00:25:00,3.34108,3.34317,3.33657,3.34198,55510000.0
2009-03-19 00:30:00,3.34233,3.34341,3.33292,3.33479,39250000.0
2009-03-19 00:35:00,3.33127,3.33475,3.32632,3.33158,43000000.0
2009-03-19 00:40:00,3.33087,3.33417,3.32854,3.32914,47750000.0
2009-03-19 00:45:00,3.33044,3.33447,3.32877,3.33176,52380000.0
2009-03-19 00:50:00,3.33396,3.33448,3.32836,3.33152,51250000.0
2009-03-19 00:55:00,3.33021,3.33241,3.32662,3.33216,48630000.0
2009-03-19 01:00:00,3.32973,3.33293,3.32712,3.32778,51500000.0
2009-03-19 01:05:00,3.3282,3.3314,3.32393,3.32753,39000000.0
2009-03-19 01:10:00,3.32394,3.33161,3.32358,3.33076,52000000.0
2009-03-19 01:15:00,3.33167,3.3324,3.32649,3.33207,59250000.0
2009-03-19 01:20:00,3.33066,3.33432,3.3206,3.3206,35630000.0
2009-03-19 01:25:00,3.32281,3.32411,3.31671,3.32154,65500000.0
2009-03-19 01:30:00,3.32179,3.32179,3.31467,3.319,48000000.0
2009-03-19 01:35:00,3.31904,3.32217,3.31476,3.31885,49390000.0
2009-03-19 01:40:00,3.32062,3.32319,3.31499,3.32152,61380000.0
2009-03-19 01:45:00,3.32213,3.33374,3.315,3.33131,53250000.0
2009-03-19 01:50:00,3.33111,3.33495,3.3283,3.3283,37380000.0
2009-03-19 01:55:00,3.33197,3.33502,3.32993,3.33392,39500000.0
2009-03-19 02:00:00,3.33404,3.33497,3.32823,3.33296,31750000.0
2009-03-19 02:05:00,3.33029,3.33599,3.32848,3.33014,43750000.0
2009-03-19 02:10:00,3.33508,3.34097,3.33204,3.33711,40000000.0
2009-03-19 02:15:00,3.33868,3.34065,3.33548,3.33929,43750000.0
2009-03-19 02:20:00,3.34069,3.34199,3.3365,3.34026,37380000.0
2009-03-19 02:25:00,3.33961,3.34358,3.33527,3.34027,75000000.0
2009-03-19 02:30:00,3.34158,3.34645,3.33901,3.34373,46010000.0
2009-03-19 02:35:00,3.34462,3.34591,3.34105,3.34254,32630000.0
2009-03-19 02:40:00,3.34426,3.34426,3.33526,3.34037,46500000.0
2009-03-19 02:45:00,3.34232,3.34454,3.33948,3.34279,42000000.0
2009-03-19 02:50:00,3.34031,3.34325,3.33671,3.33833,47250000.0
2009-03-19 02:55:00,3.3421,3.34397,3.33616,3.33616,44500000.0
2009-03-19 03:00:00,3.34247,3.34366,3.33576,3.33855,34510000.0
2009-03-19 03:05:00,3.33431,3.33931,3.33086,3.33931,48630000.0
2009-03-19 03:10:00,3.33817,3.34088,3.33415,3.33874,34130000.0
2009-03-19 03:15:00,3.34007,3.34078,3.33448,3.34073,35880000.0
2009-03-19 03:20:00,3.34034,3.34393,3.33589,3.34286,40380000.0
2009-03-19 03:25:00,3.34379,3.3439,3.33709,3.34252,37630000.0
2009-03-19 03:30:00,3.3397,3.34637,3.3392,3.34383,44750000.0
2009-03-19 03:35:00,3.34427,3.34785,3.34134,3.34754,45880000.0
2009-03-19 03:40:00,3.34701,3.3471,3.34049,3.34552,39000000.0
2009-03-19 03:45:00,3.34469,3.3458,3.33963,3.34487,55130000.0
2009-03-19 03:50:00,3.3445,3.34596,3.33956,3.34159,37000000.0
2009-03-19 03:55:00,3.34206,3.34741,3.34071,3.34446,39880000.0
2009-03-19 04:00:00,3.34704,3.34774,3.34159,3.34765,45390000.0
2009-03-19 04:05:00,3.34735,3.34854,3.3423,3.346,45390000.0
2009-03-19 04:10:00,3.34363,3.34568,3.3378,3.34456,36500000.0
2009-03-19 04:15:00,3.34467,3.34783,3.34309,3.34457,43630000.0
2009-03-19 04:20:00,3.3461,3.34761,3.34124,3.34731,46880000.0
2009-03-19 04:25:00,3.34821,3.34975,3.34364,3.34975,34380000.0
2009-03-19 04:30:00,3.34856,3.34997,3.34373,3.3475,33500000.0
2009-03-19 04:35:00,3.34779,3.34877,3.34022,3.3452,32380000.0
2009-03-19 04:40:00,3.34744,3.34863,3.34312,3.34641,42380000.0
2009-03-19 04:45:00,3.34677,3.34751,3.33204,3.33696,45500000.0
2009-03-19 04:50:00,3.33626,3.33774,3.33119,3.33679,42380000.0
2009-03-19 04:55:00,3.33752,3.33881,3.33235,3.33509,42130000.0
2009-03-19 05:00:00,3.33755,3.3378,3.33272,3.33527,48000000.0
2009-03-19 05:05:00,3.33705,3.33771,3.33106,3.33748,48000000.0
2009-03-19 05:10:00,3.3339,3.33754,3.33211,3.33618,45010000.0
2009-03-19 05:15:00,3.33702,3.33898,3.33252,3.33562,45250000.0
2009-03-19 05:20:00,3.33901,3.33901,3.33107,3.338,45750000.0
2009-03-19 05:25:00,3.33726,3.34013,3.33407,3.33695,44130000.0
2009-03-19 05:30:00,3.33693,3.34043,3.33375,3.33879,46880000.0
2009-03-19 05:35:00,3.33714,3.33887,3.33163,3.33734,48750000.0
2009-03-19 05:40:00,3.33551,3.33703,3.32885,3.33456,43130000.0
2009-03-19 05:45:00,3.33519,3.33519,3.32734,3.32764,66880000.0
2009-03-19 05:50:00,3.32913,3.33377,3.32662,3.32662,59250000.0
2009-03-19 05:55:00,3.33032,3.33337,3.32421,3.33191,59250000.0
2009-03-19 06:00:00,3.32655,3.33302,3.32655,3.33205,39880000.0
2009-03-19 06:05:00,3.3316,3.33336,3.32832,3.32832,40250000.0
2009-03-19 06:10:00,3.32921,3.34429,3.32921,3.34316,49880000.0
2009-03-19 06:15:00,3.34383,3.34383,3.33005,3.33284,33630000.0
2009-03-19 06:20:00,3.33137,3.33287,3.32663,3.32751,37500000.0
2009-03-19 06:25:00,3.33127,3.3321,3.32369,3.32819,35500000.0
2009-03-19 06:30:00,3.32919,3.33058,3.3243,3.33058,44880000.0
2009-03-19 06:35:00,3.33131,3.33131,3.32436,3.32967,44510000.0
2009-03-19 06:40:00,3.32713,3.33091,3.32362,3.33065,43500000.0
2009-03-19 06:45:00,3.32833,3.33192,3.32383,3.32457,41500000.0
2009-03-19 06:50:00,3.33033,3.33113,3.32562,3.33032,43260000.0
2009-03-19 06:55:00,3.33021,3.33051,3.32543,3.32903,47130000.0
2009-03-19 07:00:00,3.32609,3.32914,3.32155,3.32403,52250000.0
2009-03-19 07:05:00,3.3255,3.3292,3.32151,3.3267,56500000.0
2009-03-19 07:10:00,3.32661,3.32709,3.32123,3.32547,35750000.0
2009-03-19 07:15:00,3.3257,3.32913,3.3208,3.32621,56250000.0
2009-03-19 07:20:00,3.32322,3.32782,3.32146,3.32439,52880000.0
2009-03-19 07:25:00,3.325,3.32599,3.31996,3.32281,44500000.0
2009-03-19 07:30:00,3.32166,3.32423,3.31886,3.32421,36750000.0
2009-03-19 07:35:00,3.32348,3.32543,3.32303,3.32303,28500000.0
2009-03-19 07:40:00,3.31958,3.32442,3.31958,3.32035,7750000.0
2009-03-19 08:00:00,3.33085,3.35982,3.33085,3.35624,55130000.0
2009-03-19 08:05:00,3.3548,3.35978,3.35103,3.355,38880000.0
2009-03-19 08:10:00,3.35401,3.35864,3.35072,3.35185,36130000.0
2009-03-19 08:15:00,3.35114,3.35513,3.34524,3.35513,45250000.0
2009-03-19 08:20:00,3.35204,3.35651,3.34751,3.34909,51250000.0
2009-03-19 08:25:00,3.34901,3.35127,3.3442,3.35008,47140000.0
2009-03-19 08:30:00,3.35087,3.35339,3.34419,3.35295,42750000.0
2009-03-19 08:35:00,3.35281,3.35377,3.34729,3.35229,42630000.0
2009-03-19 08:40:00,3.34934,3.35569,3.34701,3.35082,61380000.0
2009-03-19 08:45:00,3.35136,3.35425,3.35087,3.35386,46880000.0
2009-03-19 08:50:00,3.35304,3.35466,3.34779,3.35466,42250000.0
2009-03-19 08:55:00,3.35532,3.36463,3.34809,3.35924,43380000.0
2009-03-19 09:00:00,3.35965,3.36014,3.34584,3.34584,48760000.0
2009-03-19 09:05:00,3.34707,3.35473,3.34422,3.35309,54500000.0
2009-03-19 09:10:00,3.35347,3.36965,3.3479,3.36902,48000000.0
2009-03-19 09:15:00,3.36994,3.37149,3.35777,3.36076,52260000.0
2009-03-19 09:20:00,3.36099,3.36122,3.34993,3.35892,44250000.0
2009-03-19 09:25:00,3.35524,3.36063,3.35291,3.36045,59500000.0
2009-03-19 09:30:00,3.36092,3.36365,3.35538,3.36158,30630000.0
2009-03-19 09:35:00,3.36251,3.37212,3.35809,3.3651,47510000.0
2009-03-19 09:40:00,3.3656,3.36705,3.35208,3.35496,58260000.0
2009-03-19 09:45:00,3.354,3.35423,3.34293,3.34442,35750000.0
2009-03-19 09:50:00,3.3456,3.35353,3.34513,3.35305,44010000.0
2009-03-19 09:55:00,3.35186,3.35363,3.34653,3.35112,50750000.0
2009-03-19 10:00:00,3.35159,3.35159,3.33747,3.34317,39130000.0
2009-03-19 10:05:00,3.34395,3.35161,3.33528,3.34736,44750000.0
2009-03-19 10:10:00,3.34688,3.35755,3.34243,3.35126,47250000.0
2009-03-19 10:15:00,3.3525,3.35957,3.3525,3.35452,50630000.0
2009-03-19 10:20:00,3.35552,3.35628,3.34879,3.35145,41000000.0
2009-03-19 10:25:00,3.35444,3.36312,3.35444,3.36188,41890000.0
2009-03-19 10:30:00,3.36289,3.36289,3.35288,3.35705,44650000.0
2009-03-19 10:35:00,3.35812,3.3596,3.35485,3.35899,49130000.0
2009-03-19 10:40:00,3.35819,3.36023,3.35541,3.35824,48250000.0
2009-03-19 10:45:00,3.35409,3.35865,3.35112,3.35136,35250000.0
2009-03-19 10:50:00,3.35602,3.36191,3.35262,3.36082,53380000.0
2009-03-19 10:55:00,3.35944,3.36475,3.35721,3.36224,40380000.0
2009-03-19 11:00:00,3.3624,3.36275,3.35602,3.36275,44250000.0
2009-03-19 11:05:00,3.35988,3.36853,3.35791,3.36767,39390000.0
2009-03-19 11:10:00,3.36694,3.37147,3.3622,3.37147,41500000.0
2009-03-19 11:15:00,3.36891,3.37008,3.36353,3.36784,56000000.0
2009-03-19 11:20:00,3.36736,3.36972,3.3633,3.36955,49250000.0
2009-03-19 11:25:00,3.36897,3.37071,3.3633,3.36762,41010000.0
2009-03-19 11:30:00,3.36691,3.368,3.35975,3.36396,41630000.0
2009-03-19 11:35:00,3.36278,3.36493,3.35821,3.3631,47380000.0
2009-03-19 11:40:00,3.36234,3.36678,3.35797,3.36123,48380000.0
2009-03-19 11:45:00,3.36457,3.36533,3.35456,3.35513,46000000.0
2009-03-19 11:50:00,3.35782,3.35952,3.35247,3.35893,39130000.0
2009-03-19 11:55:00,3.35704,3.36358,3.35502,3.36016,47750000.0
2009-03-19 12:00:00,3.36055,3.36089,3.35173,3.35519,43000000.0
2009-03-19 12:05:00,3.35335,3.35658,3.34817,3.35179,48500000.0
2009-03-19 12:10:00,3.35361,3.35361,3.34143,3.34348,62010000.0
2009-03-19 12:15:00,3.33778,3.34533,3.33763,3.34275,34630000.0
2009-03-19 12:20:00,3.34232,3.34584,3.33798,3.34405,46000000.0
2009-03-19 12:25:00,3.34607,3.34979,3.34304,3.34659,48880000.0
2009-03-19 12:30:00,3.34585,3.34728,3.34185,3.34366,41010000.0
2009-03-19 12:35:00,3.34232,3.34953,3.34112,3.34953,53630000.0
2009-03-19 12:40:00,3.34527,3.35025,3.34337,3.34629,50750000.0
2009-03-19 12:45:00,3.34505,3.35374,3.34265,3.35372,44010000.0
2009-03-19 12:50:00,3.35514,3.35598,3.35058,3.35258,37750000.0
2009-03-19 12:55:00,3.35034,3.35317,3.34593,3.35105,58010000.0
2009-03-19 13:00:00,3.35216,3.35275,3.34514,3.34889,50260000.0
2009-03-19 13:05:00,3.34977,3.3555,3.34662,3.34824,47760000.0
2009-03-19 13:10:00,3.35127,3.35446,3.34739,3.35446,54380000.0
2009-03-19 13:15:00,3.3542,3.35618,3.34891,3.35606,40500000.0
2009-03-19 13:20:00,3.35657,3.36078,3.35414,3.35836,41130000.0
2009-03-19 13:25:00,3.35543,3.35871,3.34978,3.35378,41760000.0
2009-03-19 13:30:00,3.35159,3.356,3.34712,3.35565,51510000.0
2009-03-19 13:35:00,3.35576,3.35607,3.34622,3.34622,44630000.0
2009-03-19 13:40:00,3.34674,3.35081,3.33477,3.33491,38380000.0
2009-03-19 13:45:00,3.33183,3.34112,3.33183,3.33681,41250000.0
2009-03-19 13:50:00,3.33516,3.33516,3.31893,3.31893,41760000.0
2009-03-19 13:55:00,3.31993,3.32655,3.31984,3.32272,40000000.0
2009-03-19 14:00:00,3.31882,3.32936,3.31651,3.32873,45630000.0
2009-03-19 14:05:00,3.32759,3.33069,3.32151,3.32634,43130000.0
2009-03-19 14:10:00,3.32668,3.32928,3.31844,3.31908,42380000.0
2009-03-19 14:15:00,3.31732,3.32201,3.30274,3.31044,46250000.0
2009-03-19 14:20:00,3.30461,3.31741,3.30461,3.3163,42750000.0
2009-03-19 14:25:00,3.31597,3.31771,3.30908,3.31349,41880000.0
2009-03-19 14:30:00,3.31427,3.33025,3.31427,3.32268,48250000.0
2009-03-19 14:35:00,3.32229,3.32798,3.31833,3.32249,54130000.0
2009-03-19 14:40:00,3.32493,3.32772,3.31874,3.32302,42380000.0
2009-03-19 14:45:00,3.32213,3.32399,3.31765,3.32368,42250000.0
2009-03-19 14:50:00,3.32346,3.32617,3.3189,3.31941,53380000.0
2009-03-19 14:55:00,3.32346,3.32714,3.32053,3.32474,44760000.0
2009-03-19 15:00:00,3.32309,3.325,3.31761,3.31917,48640000.0
2009-03-19 15:05:00,3.32084,3.32232,3.31395,3.32127,52630000.0
2009-03-19 15:10:00,3.32122,3.32187,3.30941,3.31734,41250000.0
2009-03-19 15:15:00,3.31384,3.3176,3.3094,3.31321,45760000.0
2009-03-19 15:20:00,3.31836,3.32166,3.31434,3.31796,48380000.0
2009-03-19 15:25:00,3.31824,3.32262,3.30997,3.31523,37250000.0
2009-03-19 15:30:00,3.31324,3.31852,3.30918,3.31738,45260000.0
2009-03-19 15:35:00,3.31418,3.31869,3.30858,3.31398,46630000.0
2009-03-19 15:40:00,3.31645,3.31941,3.30942,3.31709,48380000.0
2009-03-19 15:45:00,3.3197,3.32169,3.31302,3.31546,44000000.0
2009-03-19 15:50:00,3.3192,3.3263,3.31757,3.32461,43380000.0
2009-03-19 15:55:00,3.32495,3.33367,3.32275,3.33346,48000000.0
2009-03-19 16:00:00,3.33395,3.34593,3.32579,3.34353,51010000.0
2009-03-19 16:05:00,3.34256,3.35218,3.34158,3.35166,44890000.0
2009-03-19 16:10:00,3.35183,3.35923,3.34641,3.35281,41750000.0
2009-03-19 16:15:00,3.35135,3.3536,3.34162,3.34416,50130000.0
2009-03-19 16:20:00,3.34473,3.34753,3.33879,3.34122,41380000.0
2009-03-19 16:25:00,3.3449,3.35145,3.33932,3.34639,42880000.0
2009-03-19 16:30:00,3.3466,3.34861,3.33295,3.33713,53750000.0
2009-03-19 16:35:00,3.33738,3.34193,3.33213,3.33686,61000000.0
2009-03-19 16:40:00,3.33608,3.33998,3.33064,3.33863,42630000.0
2009-03-19 16:45:00,3.33981,3.342,3.33608,3.3406,51380000.0
2009-03-19 16:50:00,3.33941,3.34108,3.33156,3.3355,44260000.0
2009-03-19 16:55:00,3.33724,3.33724,3.33087,3.33173,47500000.0
2009-03-19 17:00:00,3.33102,3.33442,3.32727,3.33343,52500000.0
2009-03-19 17:05:00,3.33561,3.34318,3.3322,3.34027,42500000.0
2009-03-19 17:10:00,3.34162,3.34501,3.33725,3.3416,48500000.0
2009-03-19 17:15:00,3.34204,3.34217,3.33447,3.34078,50500000.0
2009-03-19 17:20:00,3.34038,3.34132,3.33254,3.33852,52000000.0
2009-03-19 17:25:00,3.33939,3.34256,3.33484,3.34042,50380000.0
2009-03-19 17:30:00,3.34104,3.36049,3.33945,3.35432,37630000.0
2009-03-19 17:35:00,3.35519,3.3574,3.3496,3.35538,43880000.0
2009-03-19 17:40:00,3.35649,3.35649,3.34807,3.34979,38390000.0
2009-03-19 17:45:00,3.35179,3.35231,3.34608,3.35044,38760000.0
2009-03-19 17:50:00,3.34919,3.36243,3.34648,3.36209,52000000.0
2009-03-19 17:55:00,3.36075,3.36265,3.34966,3.35815,64380000.0
2009-03-19 18:00:00,3.35957,3.36066,3.34815,3.35881,50890000.0
2009-03-19 18:05:00,3.36106,3.36407,3.35905,3.36343,41250000.0
2009-03-19 18:10:00,3.36359,3.3698,3.35789,3.36922,41500000.0
2009-03-19 18:15:00,3.36901,3.37455,3.36305,3.36637,47130000.0
2009-03-19 18:20:00,3.36825,3.37134,3.36373,3.36761,42500000.0
2009-03-19 18:25:00,3.36718,3.37179,3.36335,3.36969,38630000.0
2009-03-19 18:30:00,3.3706,3.3706,3.3595,3.36367,57380000.0
2009-03-19 18:35:00,3.36384,3.36453,3.35297,3.36453,60250000.0
2009-03-19 18:40:00,3.36316,3.36617,3.35661,3.36089,43750000.0
2009-03-19 18:45:00,3.35955,3.36301,3.35525,3.35667,39250000.0
2009-03-19 18:50:00,3.3594,3.36381,3.35556,3.35722,50130000.0
2009-03-19 18:55:00,3.36158,3.36411,3.35563,3.36298,48130000.0
2009-03-19 19:00:00,3.36103,3.36885,3.35915,3.36694,47760000.0
2009-03-19 19:05:00,3.36835,3.3706,3.36498,3.36986,48760000.0
2009-03-19 19:10:00,3.36921,3.3708,3.36016,3.36714,46250000.0
2009-03-19 19:15:00,3.36563,3.37645,3.36318,3.36963,39130000.0
2009-03-19 19:20:00,3.36794,3.37395,3.36794,3.37132,53130000.0
2009-03-19 19:25:00,3.36688,3.37277,3.36589,3.3711,42760000.0
2009-03-19 19:30:00,3.37135,3.3732,3.3658,3.37,45500000.0
2009-03-19 19:35:00,3.37013,3.37352,3.36611,3.3703,44750000.0
2009-03-19 19:40:00,3.36967,3.37693,3.3671,3.3763,51250000.0
2009-03-19 19:45:00,3.3747,3.37749,3.37117,3.37117,43510000.0
2009-03-19 19:50:00,3.37664,3.37804,3.37019,3.37481,41500000.0
2009-03-19 19:55:00,3.37669,3.3854,3.37251,3.3854,52130000.0
2009-03-19 20:00:00,3.38387,3.38687,3.37858,3.38246,48380000.0
2009-03-19 20:05:00,3.38296,3.38296,3.37463,3.38043,42380000.0
2009-03-19 20:10:00,3.37661,3.37993,3.36812,3.36812,44000000.0
2009-03-19 20:15:00,3.37105,3.37519,3.36535,3.37272,48380000.0
2009-03-19 20:20:00,3.37284,3.37428,3.36677,3.37118,42880000.0
2009-03-19 20:25:00,3.36991,3.37582,3.36955,3.37512,51380000.0
2009-03-19 20:30:00,3.37436,3.37565,3.36948,3.37326,60890000.0
2009-03-19 20:35:00,3.36937,3.3747,3.36915,3.3715,49250000.0
2009-03-19 20:40:00,3.36859,3.37728,3.36764,3.37728,42380000.0
2009-03-19 20:45:00,3.37619,3.38219,3.37496,3.37649,41500000.0
2009-03-19 20:50:00,3.3772,3.38446,3.37522,3.37571,46630000.0
2009-03-19 20:55:00,3.38066,3.38113,3.37348,3.37775,45750000.0
2009-03-19 21:00:00,3.37655,3.37953,3.37245,3.37421,48380000.0
2009-03-19 21:05:00,3.37621,3.37737,3.37003,3.37252,40880000.0
2009-03-19 21:10:00,3.37589,3.3771,3.36927,3.37505,58000000.0
2009-03-19 21:15:00,3.37352,3.37704,3.37109,3.37632,46630000.0
2009-03-19 21:20:00,3.3757,3.37927,3.3708,3.37852,44380000.0
2009-03-19 21:25:00,3.37537,3.38013,3.37362,3.37643,46500000.0
2009-03-19 21:30:00,3.37895,3.38007,3.37303,3.37902,52130000.0
2009-03-19 21:35:00,3.3748,3.37912,3.37103,3.37349,49260000.0
2009-03-19 21:40:00,3.37408,3.37689,3.37213,3.37441,48760000.0
2009-03-19 21:45:00,3.37618,3.37917,3.3732,3.37807,45000000.0
2009-03-19 21:50:00,3.37512,3.37936,3.37224,3.3788,54130000.0
2009-03-19 21:55:00,3.37492,3.37909,3.37357,3.37482,43750000.0
2009-03-19 22:00:00,3.37776,3.37961,3.3726,3.37805,38500000.0
2009-03-19 22:05:00,3.37572,3.38061,3.37208,3.38021,46130000.0
2009-03-19 22:10:00,3.37665,3.38151,3.37601,3.37797,49130000.0
2009-03-19 22:15:00,3.379,3.38314,3.37565,3.38111,39880000.0
2009-03-19 22:20:00,3.38117,3.38399,3.37626,3.37949,43250000.0
2009-03-19 22:25:00,3.38382,3.38382,3.37628,3.37992,35380000.0
2009-03-19 22:30:00,3.38186,3.3834,3.37759,3.38165,42250000.0
2009-03-19 22:35:00,3.37962,3.38227,3.37452,3.38023,51500000.0
2009-03-19 22:40:00,3.37833,3.38452,3.37399,3.38191,51010000.0
2009-03-19 22:45:00,3.38029,3.38397,3.37607,3.38252,43500000.0
2009-03-19 22:50:00,3.38039,3.38617,3.37758,3.38617,49000000.0
2009-03-19 22:55:00,3.38187,3.38589,3.38102,3.38243,51510000.0
2009-03-19 23:00:00,3.38556,3.38556,3.37765,3.38253,45010000.0
2009-03-19 23:05:00,3.38276,3.38286,3.37438,3.37962,39750000.0
2009-03-19 23:10:00,3.37693,3.3834,3.37558,3.38328,48500000.0
2009-03-19 23:15:00,3.38042,3.38369,3.37674,3.3829,49880000.0
2009-03-19 23:20:00,3.37572,3.38316,3.37572,3.38042,38380000.0
2009-03-19 23:25:00,3.37943,3.38405,3.37586,3.37871,44630000.0
2009-03-19 23:30:00,3.37931,3.38341,3.376,3.38001,37130000.0
2009-03-19 23:35:00,3.37928,3.38342,3.37711,3.38213,40380000.0
2009-03-19 23:40:00,3.38219,3.3838,3.3769,3.38273,48750000.0
2009-03-19 23:45:00,3.38022,3.38508,3.37793,3.38147,51250000.0
2009-03-19 23:50:00,3.37681,3.38428,3.37681,3.37896,42250000.0
2009-03-19 23:55:00,3.37631,3.38157,3.37357,3.37849,38000000.0
2009-03-20 00:00:00,3.37925,3.38163,3.37207,3.37666,40380000.0
2009-03-20 00:05:00,3.37562,3.37861,3.37154,3.37191,36380000.0
2009-03-20 00:10:00,3.37559,3.37711,3.37179,3.37238,41630000.0
2009-03-20 00:15:00,3.3737,3.37929,3.37147,3.37265,31500000.0
2009-03-20 00:20:00,3.37525,3.37852,3.37272,3.3757,44880000.0
2009-03-20 00:25:00,3.37498,3.37848,3.37042,3.37848,48130000.0
2009-03-20 00:30:00,3.37488,3.37781,3.36996,3.37449,44250000.0
2009-03-20 00:35:00,3.37122,3.37694,3.36916,3.37382,47000000.0
2009-03-20 00:40:00,3.37522,3.37834,3.37128,3.37574,44250000.0
2009-03-20 00:45:00,3.37863,3.37863,3.37392,3.37438,51630000.0
2009-03-20 00:50:00,3.37748,3.38237,3.37367,3.37887,48500000.0
2009-03-20 00:55:00,3.37781,3.38209,3.37423,3.37983,53010000.0
2009-03-20 01:00:00,3.37953,3.38113,3.37416,3.37958,56130000.0
2009-03-20 01:05:00,3.37754,3.38025,3.37621,3.37924,35750000.0
2009-03-20 01:10:00,3.3749,3.38117,3.37288,3.38117,55630000.0
2009-03-20 01:15:00,3.37782,3.38304,3.37543,3.38071,63010000.0
2009-03-20 01:20:00,3.37887,3.38227,3.37443,3.37591,39000000.0
2009-03-20 01:25:00,3.38205,3.38222,3.37271,3.37978,69760000.0
2009-03-20 01:30:00,3.37853,3.38059,3.37434,3.3767,45000000.0
2009-03-20 01:35:00,3.37975,3.38066,3.37459,3.38057,43880000.0
2009-03-20 01:40:00,3.3802,3.38122,3.3734,3.37843,55630000.0
2009-03-20 01:45:00,3.38048,3.38243,3.37405,3.38162,57000000.0
2009-03-20 01:50:00,3.37824,3.38066,3.37548,3.38066,41130000.0
2009-03-20 01:55:00,3.3751,3.38206,3.3751,3.38099,46260000.0
2009-03-20 02:00:00,3.37957,3.38059,3.3719,3.37564,32500000.0
2009-03-20 02:05:00,3.37737,3.37831,3.37193,3.37543,34500000.0
2009-03-20 02:10:00,3.37553,3.3804,3.37382,3.37993,34000000.0
2009-03-20 02:15:00,3.37776,3.38031,3.3752,3.37773,37880000.0
2009-03-20 02:20:00,3.381,3.38343,3.37418,3.37991,41010000.0
2009-03-20 02:25:00,3.37823,3.383,3.37338,3.37666,65130000.0
2009-03-20 02:30:00,3.37712,3.38227,3.37555,3.37956,52010000.0
2009-03-20 02:35:00,3.38138,3.38143,3.37519,3.37938,35520000.0
2009-03-20 02:40:00,3.37983,3.38067,3.37331,3.37969,36760000.0
2009-03-20 02:45:00,3.37918,3.38026,3.37335,3.37761,40000000.0
2009-03-20 02:50:00,3.37881,3.38282,3.37528,3.37538,41380000.0
2009-03-20 02:55:00,3.38026,3.3821,3.37448,3.37448,39000000.0
2009-03-20 03:00:00,3.38261,3.38262,3.37508,3.37866,32130000.0
2009-03-20 03:05:00,3.375,3.38276,3.375,3.38075,49000000.0
2009-03-20 03:10:00,3.3802,3.38362,3.37864,3.38052,40750000.0
2009-03-20 03:15:00,3.38314,3.38359,3.37537,3.38359,35130000.0
2009-03-20 03:20:00,3.38059,3.38868,3.3796,3.38788,37750000.0
2009-03-20 03:25:00,3.38439,3.38741,3.38074,3.38619,38510000.0
2009-03-20 03:30:00,3.38211,3.38613,3.3788,3.38276,45750000.0
2009-03-20 03:35:00,3.383,3.38755,3.38026,3.38686,44510000.0
2009-03-20 03:40:00,3.38504,3.38757,3.3818,3.38523,45380000.0
2009-03-20 03:45:00,3.38725,3.38845,3.38194,3.38612,60750000.0
2009-03-20 03:50:00,3.38284,3.38664,3.38077,3.38345,44500000.0
2009-03-20 03:55:00,3.38362,3.39008,3.38121,3.39008,44630000.0
2009-03-20 04:00:00,3.38996,3.39035,3.38408,3.38678,36010000.0
2009-03-20 04:05:00,3.3872,3.38822,3.3824,3.38793,37250000.0
2009-03-20 04:10:00,3.38883,3.38922,3.38166,3.38573,35380000.0
2009-03-20 04:15:00,3.38497,3.38766,3.38029,3.3852,38380000.0
2009-03-20 04:20:00,3.38414,3.38536,3.37938,3.38536,44510000.0
2009-03-20 04:25:00,3.38268,3.38638,3.37951,3.38609,39750000.0
2009-03-20 04:30:00,3.38466,3.38774,3.38087,3.38609,43000000.0
2009-03-20 04:35:00,3.38377,3.38542,3.37653,3.38015,39500000.0
2009-03-20 04:40:00,3.38455,3.38514,3.37876,3.38169,43500000.0
2009-03-20 04:45:00,3.38322,3.38385,3.37935,3.3824,37380000.0
2009-03-20 04:50:00,3.37893,3.38324,3.37611,3.38095,42500000.0
2009-03-20 04:55:00,3.38195,3.38452,3.37742,3.37898,41010000.0
2009-03-20 05:00:00,3.38345,3.38446,3.379,3.3791,44880000.0
2009-03-20 05:05:00,3.38085,3.38413,3.37768,3.38139,41750000.0
2009-03-20 05:10:00,3.3822,3.38381,3.37321,3.37879,42380000.0
2009-03-20 05:15:00,3.37874,3.37934,3.37243,3.37879,51000000.0
2009-03-20 05:20:00,3.37729,3.38033,3.37149,3.37633,53750000.0
2009-03-20 05:25:00,3.37841,3.37912,3.37237,3.37491,41630000.0
2009-03-20 05:30:00,3.37475,3.3791,3.37285,3.37741,49130000.0
2009-03-20 05:35:00,3.37555,3.37822,3.37052,3.37603,37380000.0
2009-03-20 05:40:00,3.37741,3.37992,3.37286,3.37896,43750000.0
2009-03-20 05:45:00,3.37765,3.38038,3.37336,3.37336,68750000.0
2009-03-20 05:50:00,3.37773,3.38081,3.37347,3.37347,52130000.0
2009-03-20 05:55:00,3.37636,3.38529,3.37285,3.38358,61630000.0
2009-03-20 06:00:00,3.37532,3.38282,3.37532,3.379,43500000.0
2009-03-20 06:05:00,3.37943,3.38225,3.37596,3.37928,34380000.0
2009-03-20 06:10:00,3.37762,3.38256,3.37587,3.38204,40380000.0
2009-03-20 06:15:00,3.37918,3.38281,3.37505,3.38212,43130000.0
2009-03-20 06:20:00,3.38087,3.38346,3.37408,3.37408,38260000.0
2009-03-20 06:25:00,3.38218,3.38235,3.3755,3.37918,40380000.0
2009-03-20 06:30:00,3.38158,3.38429,3.37601,3.3819,36880000.0
2009-03-20 06:35:00,3.3831,3.3849,3.37891,3.38013,37380000.0
2009-03-20 06:40:00,3.3827,3.38277,3.3764,3.3805,46130000.0
2009-03-20 06:45:00,3.37879,3.38274,3.37617,3.37617,34500000.0
2009-03-20 06:50:00,3.38084,3.38218,3.37597,3.3796,43750000.0
2009-03-20 06:55:00,3.37781,3.38153,3.37613,3.37855,47500000.0
2009-03-20 07:00:00,3.38032,3.3821,3.37617,3.3811,61130000.0
2009-03-20 07:05:00,3.37877,3.38509,3.37877,3.38073,46630000.0
2009-03-20 07:10:00,3.38028,3.38419,3.37741,3.38263,49000000.0
2009-03-20 07:15:00,3.38049,3.38452,3.37667,3.3813,56380000.0
2009-03-20 07:20:00,3.37875,3.38293,3.37875,3.38193,43500000.0
2009-03-20 07:25:00,3.3806,3.38399,3.37783,3.38182,49390000.0
2009-03-20 07:30:00,3.38306,3.38308,3.37553,3.37881,49380000.0
2009-03-20 07:35:00,3.37741,3.38355,3.37741,3.38131,43750000.0
2009-03-20 07:40:00,3.3817,3.38414,3.37528,3.3814,39630000.0
2009-03-20 07:45:00,3.3794,3.38375,3.37559,3.38375,49130000.0
2009-03-20 07:50:00,3.38368,3.3857,3.37894,3.38436,52750000.0
2009-03-20 07:55:00,3.3845,3.38505,3.37914,3.38208,40880000.0
2009-03-20 08:00:00,3.38245,3.38413,3.37707,3.3809,50260000.0
2009-03-20 08:05:00,3.38145,3.38679,3.37767,3.3855,38880000.0
2009-03-20 08:10:00,3.38232,3.38653,3.37969,3.38361,38880000.0
2009-03-20 08:15:00,3.38267,3.38526,3.37967,3.38205,38750000.0
2009-03-20 08:20:00,3.38266,3.38458,3.37927,3.38384,40750000.0
2009-03-20 08:25:00,3.38076,3.38301,3.37585,3.3811,51130000.0
2009-03-20 08:30:00,3.38238,3.38428,3.37707,3.38084,41890000.0
2009-03-20 08:35:00,3.38267,3.38453,3.37568,3.38308,50250000.0
2009-03-20 08:40:00,3.38143,3.38693,3.37979,3.38169,68010000.0
2009-03-20 08:45:00,3.38289,3.38744,3.38024,3.38562,45260000.0
2009-03-20 08:50:00,3.38155,3.3855,3.37322,3.38428,49130000.0
2009-03-20 08:55:00,3.38187,3.38465,3.37689,3.38041,50130000.0
2009-03-20 09:00:00,3.37927,3.3845,3.37536,3.37926,47250000.0
2009-03-20 09:05:00,3.38287,3.38365,3.37437,3.38026,43250000.0
2009-03-20 09:10:00,3.38107,3.38231,3.37544,3.37925,49140000.0
2009-03-20 09:15:00,3.38021,3.38193,3.3742,3.38015,53130000.0
2009-03-20 09:20:00,3.38123,3.38396,3.37445,3.38322,50380000.0
2009-03-20 09:25:00,3.37938,3.38667,3.37938,3.38515,60010000.0
2009-03-20 09:30:00,3.38252,3.38585,3.37781,3.38,37750000.0
2009-03-20 09:35:00,3.38279,3.38338,3.37123,3.37313,44500000.0
2009-03-20 09:40:00,3.37366,3.37598,3.36757,3.37123,57260000.0
2009-03-20 09:45:00,3.36909,3.3734,3.36727,3.37014,38880000.0
2009-03-20 09:50:00,3.3697,3.38195,3.36957,3.38133,49880000.0
2009-03-20 09:55:00,3.38181,3.4029,3.37615,3.39709,64000000.0
2009-03-20 10:00:00,3.39714,3.41255,3.39238,3.4069,42630000.0
2009-03-20 10:05:00,3.40586,3.41196,3.40506,3.41084,53130000.0
2009-03-20 10:10:00,3.4097,3.4171,3.40566,3.4121,42130000.0
2009-03-20 10:15:00,3.4108,3.41327,3.40794,3.4109,45750000.0
2009-03-20 10:20:00,3.40922,3.41286,3.40738,3.40932,45760000.0
2009-03-20 10:25:00,3.41252,3.41796,3.40562,3.40841,37500000.0
2009-03-20 10:30:00,3.40898,3.40926,3.40072,3.40406,44250000.0
2009-03-20 10:35:00,3.40406,3.40504,3.39618,3.39854,42390000.0
2009-03-20 10:40:00,3.39842,3.40808,3.39652,3.40707,48260000.0
2009-03-20 10:45:00,3.40531,3.40932,3.39787,3.39958,39000000.0
2009-03-20 10:50:00,3.40463,3.40463,3.39711,3.40235,48250000.0
2009-03-20 10:55:00,3.40045,3.40216,3.38968,3.39369,38750000.0
2009-03-20 11:00:00,3.39458,3.39635,3.38635,3.38771,45250000.0
2009-03-20 11:05:00,3.38235,3.38997,3.38063,3.38997,36130000.0
2009-03-20 11:10:00,3.39121,3.3987,3.38563,3.39821,39750000.0
2009-03-20 11:15:00,3.39559,3.39873,3.39162,3.39584,45500000.0
2009-03-20 11:20:00,3.39485,3.39485,3.38574,3.392,45260000.0
2009-03-20 11:25:00,3.39053,3.39449,3.38899,3.39374,56130000.0
2009-03-20 11:30:00,3.39365,3.39393,3.389,3.39247,49640000.0
2009-03-20 11:35:00,3.39016,3.39335,3.38377,3.38973,46880000.0
2009-03-20 11:40:00,3.3877,3.39162,3.38035,3.38335,53750000.0
2009-03-20 11:45:00,3.38612,3.39091,3.3824,3.3841,49630000.0
2009-03-20 11:50:00,3.38531,3.39106,3.38361,3.39023,44880000.0
2009-03-20 11:55:00,3.38752,3.40074,3.3858,3.40002,50760000.0
2009-03-20 12:00:00,3.40023,3.40572,3.39604,3.40506,48750000.0
2009-03-20 12:05:00,3.40547,3.406,3.39549,3.3999,43760000.0
2009-03-20 12:10:00,3.40104,3.40681,3.39444,3.40401,52140000.0
2009-03-20 12:15:00,3.40039,3.40538,3.39339,3.40181,40000000.0
2009-03-20 12:20:00,3.40002,3.40345,3.38995,3.39413,42130000.0
2009-03-20 12:25:00,3.39513,3.39513,3.383,3.39164,45000000.0
2009-03-20 12:30:00,3.3931,3.39458,3.38631,3.38834,45010000.0
2009-03-20 12:35:00,3.38786,3.39803,3.38378,3.39638,50250000.0
2009-03-20 12:40:00,3.39721,3.40189,3.39438,3.39438,48380000.0
2009-03-20 12:45:00,3.39378,3.40759,3.39378,3.40447,57510000.0
2009-03-20 12:50:00,3.40338,3.40618,3.4003,3.40356,44260000.0
2009-03-20 12:55:00,3.39946,3.40509,3.38329,3.38479,56380000.0
2009-03-20 13:00:00,3.38463,3.38789,3.38027,3.38414,48890000.0
2009-03-20 13:05:00,3.38454,3.38712,3.37667,3.37765,47380000.0
2009-03-20 13:10:00,3.38033,3.38109,3.373,3.37338,47760000.0
2009-03-20 13:15:00,3.37302,3.37459,3.36593,3.37364,42880000.0
2009-03-20 13:20:00,3.37381,3.38164,3.37381,3.37691,43130000.0
2009-03-20 13:25:00,3.37575,3.37715,3.36843,3.37514,46750000.0
2009-03-20 13:30:00,3.37422,3.37524,3.36452,3.36877,45750000.0
2009-03-20 13:35:00,3.36924,3.3729,3.3625,3.36843,42390000.0
2009-03-20 13:40:00,3.37102,3.37554,3.37041,3.37314,39010000.0
2009-03-20 13:45:00,3.36911,3.37682,3.36911,3.37613,43380000.0
2009-03-20 13:50:00,3.37544,3.3772,3.36721,3.36894,42000000.0
2009-03-20 13:55:00,3.37003,3.37512,3.36299,3.36834,50380000.0
2009-03-20 14:00:00,3.36319,3.3695,3.35875,3.36568,49500000.0
2009-03-20 14:05:00,3.36251,3.36418,3.35668,3.36136,37630000.0
2009-03-20 14:10:00,3.36354,3.36502,3.35929,3.36123,40380000.0
2009-03-20 14:15:00,3.36068,3.36708,3.35896,3.36464,56890000.0
2009-03-20 14:20:00,3.35947,3.36547,3.35887,3.36244,48250000.0
2009-03-20 14:25:00,3.36131,3.36233,3.35417,3.35417,46500000.0
2009-03-20 14:30:00,3.35622,3.35849,3.35268,3.35736,51250000.0
2009-03-20 14:35:00,3.35655,3.35921,3.35257,3.35498,54000000.0
2009-03-20 14:40:00,3.35902,3.36355,3.35296,3.359,44750000.0
2009-03-20 14:45:00,3.35772,3.35833,3.34541,3.35772,51760000.0
2009-03-20 14:50:00,3.35899,3.35957,3.34973,3.35417,40250000.0
2009-03-20 14:55:00,3.35922,3.36564,3.35432,3.36386,45750000.0
2009-03-20 15:00:00,3.36137,3.36848,3.35867,3.36277,58380000.0
2009-03-20 15:05:00,3.36449,3.36555,3.35831,3.36487,55750000.0
2009-03-20 15:10:00,3.3658,3.36922,3.36162,3.36623,39630000.0
2009-03-20 15:15:00,3.36343,3.36671,3.35684,3.35684,53510000.0
2009-03-20 15:20:00,3.3626,3.36569,3.35865,3.36361,46250000.0
2009-03-20 15:25:00,3.36617,3.37412,3.36568,3.36765,42250000.0
2009-03-20 15:30:00,3.3663,3.37026,3.36202,3.36515,47500000.0
2009-03-20 15:35:00,3.36736,3.36905,3.36205,3.36421,51880000.0
2009-03-20 15:40:00,3.36385,3.36744,3.35643,3.35946,48750000.0
2009-03-20 15:45:00,3.3583,3.35917,3.34256,3.34309,44750000.0
2009-03-20 15:50:00,3.34611,3.34647,3.33441,3.34084,40750000.0
2009-03-20 15:55:00,3.34197,3.34451,3.33466,3.34386,43000000.0
2009-03-20 16:00:00,3.341,3.3453,3.33773,3.34359,45880000.0
2009-03-20 16:05:00,3.34422,3.3482,3.34189,3.34448,50250000.0
2009-03-20 16:10:00,3.34545,3.34644,3.33501,3.33682,47500000.0
2009-03-20 16:15:00,3.33614,3.34056,3.32989,3.3383,47380000.0
2009-03-20 16:20:00,3.34011,3.34262,3.33471,3.33471,36880000.0
2009-03-20 16:25:00,3.33762,3.34159,3.33407,3.34087,51880000.0
2009-03-20 16:30:00,3.34141,3.35112,3.33943,3.3479,47250000.0
2009-03-20 16:35:00,3.34712,3.35219,3.34329,3.34482,47750000.0
2009-03-20 16:40:00,3.34568,3.35721,3.34351,3.35498,48000000.0
2009-03-20 16:45:00,3.35408,3.36026,3.35224,3.35532,51510000.0
2009-03-20 16:50:00,3.35505,3.35782,3.35079,3.35676,47630000.0
2009-03-20 16:55:00,3.3571,3.36352,3.35114,3.35542,48390000.0
2009-03-20 17:00:00,3.3569,3.36541,3.3557,3.36166,47380000.0
2009-03-20 17:05:00,3.36094,3.36529,3.35876,3.35876,39000000.0
2009-03-20 17:10:00,3.35936,3.36574,3.35581,3.36482,48750000.0
2009-03-20 17:15:00,3.36349,3.36649,3.35895,3.36649,51380000.0
2009-03-20 17:20:00,3.36596,3.37284,3.35552,3.37284,49390000.0
2009-03-20 17:25:00,3.37337,3.38263,3.36516,3.37647,46260000.0
2009-03-20 17:30:00,3.3778,3.37822,3.37009,3.37499,42880000.0
2009-03-20 17:35:00,3.37658,3.38145,3.37273,3.3806,36380000.0
2009-03-20 17:40:00,3.38298,3.38984,3.37772,3.37848,36880000.0
2009-03-20 17:45:00,3.38098,3.38372,3.37745,3.37955,41880000.0
2009-03-20 17:50:00,3.37899,3.38498,3.37483,3.38099,53750000.0
2009-03-20 17:55:00,3.38158,3.38361,3.37429,3.37529,60500000.0
2009-03-20 18:00:00,3.37841,3.37985,3.37159,3.37452,57760000.0
2009-03-20 18:05:00,3.37724,3.37724,3.36974,3.37102,42000000.0
2009-03-20 18:10:00,3.37184,3.37407,3.36543,3.37053,38500000.0
2009-03-20 18:15:00,3.37065,3.37462,3.36517,3.37102,47000000.0
2009-03-20 18:20:00,3.37179,3.37179,3.36544,3.36889,46260000.0
2009-03-20 18:25:00,3.36995,3.37251,3.36613,3.36802,37140000.0
2009-03-20 18:30:00,3.37002,3.3759,3.36597,3.37325,55250000.0
2009-03-20 18:35:00,3.37285,3.37722,3.36964,3.37581,49880000.0
2009-03-20 18:40:00,3.37129,3.37707,3.36852,3.37505,47750000.0
2009-03-20 18:45:00,3.37581,3.38284,3.3709,3.38023,34750000.0
2009-03-20 18:50:00,3.37977,3.38802,3.37947,3.3806,43760000.0
2009-03-20 18:55:00,3.38439,3.38439,3.37238,3.37498,50260000.0
2009-03-20 19:00:00,3.37461,3.38254,3.37365,3.37944,53630000.0
2009-03-20 19:05:00,3.38334,3.38351,3.3727,3.37924,52000000.0
2009-03-20 19:10:00,3.38118,3.3812,3.37096,3.37766,49750000.0
2009-03-20 19:15:00,3.37533,3.38066,3.37447,3.37798,45000000.0
2009-03-20 19:20:00,3.3756,3.3815,3.3756,3.37823,50880000.0
2009-03-20 19:25:00,3.37621,3.38456,3.37621,3.3808,50500000.0
2009-03-20 19:30:00,3.38346,3.38367,3.37428,3.37907,45500000.0
2009-03-20 19:35:00,3.37908,3.38433,3.37604,3.38192,49010000.0
2009-03-20 19:40:00,3.38189,3.38567,3.379,3.38325,41250000.0
2009-03-20 19:45:00,3.38284,3.38625,3.37667,3.37667,40500000.0
2009-03-20 19:50:00,3.38306,3.38306,3.37662,3.38105,45380000.0
2009-03-20 19:55:00,3.38241,3.38247,3.37015,3.37604,56250000.0
2009-03-20 20:00:00,3.37277,3.37843,3.37181,3.37726,46500000.0
2009-03-20 20:05:00,3.37844,3.3799,3.37085,3.37888,51250000.0
2009-03-20 20:10:00,3.37549,3.38128,3.37408,3.37744,42880000.0
2009-03-20 20:15:00,3.38086,3.3812,3.3747,3.38116,57750000.0
2009-03-20 20:20:00,3.37819,3.38262,3.37662,3.37888,47380000.0
2009-03-20 20:25:00,3.37798,3.38496,3.3763,3.37987,52750000.0
2009-03-20 20:30:00,3.3817,3.38297,3.37619,3.38224,64880000.0
2009-03-20 20:35:00,3.37799,3.38403,3.37799,3.38047,50130000.0
2009-03-20 20:40:00,3.37859,3.38514,3.3784,3.38187,49000000.0
2009-03-20 20:45:00,3.38281,3.38373,3.37798,3.38092,44500000.0
2009-03-20 20:50:00,3.38173,3.38541,3.3793,3.38144,45750000.0
2009-03-20 20:55:00,3.38511,3.38888,3.38384,3.3864,39750000.0
2009-03-20 21:00:00,3.38679,3.38811,3.38127,3.3858,46000000.0
2009-03-20 21:05:00,3.38809,3.38886,3.38035,3.3838,47890000.0
2009-03-20 21:10:00,3.38534,3.39014,3.37955,3.38895,53630000.0
2009-03-20 21:15:00,3.38664,3.39138,3.3834,3.3864,42260000.0
2009-03-20 21:20:00,3.38728,3.38745,3.37933,3.38055,46750000.0
2009-03-20 21:25:00,3.37858,3.38424,3.37661,3.38032,45750000.0
2009-03-20 21:30:00,3.38281,3.38471,3.379,3.38331,42630000.0
2009-03-20 21:35:00,3.38184,3.38503,3.377,3.3805,48000000.0
2009-03-20 21:40:00,3.38031,3.38319,3.37649,3.37868,54500000.0
2009-03-20 21:45:00,3.38187,3.38187,3.37635,3.38037,48250000.0
2009-03-20 21:50:00,3.38063,3.38101,3.37384,3.37817,43890000.0
2009-03-20 21:55:00,3.37513,3.38091,3.37454,3.37454,52380000.0
2009-03-20 22:00:00,3.37748,3.37949,3.37196,3.37949,42880000.0
2009-03-20 22:05:00,3.38044,3.38095,3.3719,3.38053,48760000.0
2009-03-20 22:10:00,3.3769,3.3812,3.37572,3.37913,42760000.0
2009-03-20 22:15:00,3.38061,3.38158,3.37344,3.37943,36880000.0
2009-03-20 22:20:00,3.37932,3.38159,3.374,3.37781,45250000.0
2009-03-20 22:25:00,3.37832,3.38082,3.37345,3.37641,37760000.0
2009-03-20 22:30:00,3.37792,3.37987,3.3726,3.37547,40380000.0
2009-03-20 22:35:00,3.37173,3.37814,3.37173,3.37744,53010000.0
2009-03-20 22:40:00,3.37494,3.37811,3.37297,3.37297,44000000.0
2009-03-20 22:45:00,3.37554,3.37774,3.37137,3.3754,41250000.0
2009-03-20 22:50:00,3.37538,3.37984,3.37246,3.37851,51260000.0
2009-03-20 22:55:00,3.37498,3.37963,3.37156,3.37963,46630000.0
2009-03-22 23:00:00,3.36722,3.37107,3.36683,3.37031,20250000.0
2009-03-22 23:05:00,3.37031,3.37835,3.36662,3.37807,27750000.0
2009-03-22 23:10:00,3.36487,3.36902,3.36487,3.36841,13500000.0
2009-03-22 23:15:00,3.36725,3.36832,3.36437,3.36793,43750000.0
2009-03-22 23:20:00,3.36458,3.36832,3.3636,3.3679,20500000.0
2009-03-22 23:25:00,3.3638,3.36853,3.35427,3.35782,24500000.0
2009-03-22 23:30:00,3.35764,3.35932,3.35537,3.35853,28260000.0
2009-03-22 23:35:00,3.35678,3.35915,3.35497,3.35851,26010000.0
2009-03-22 23:40:00,3.35805,3.35882,3.35493,3.35872,26260000.0
2009-03-22 23:45:00,3.35582,3.35767,3.353,3.35357,31510000.0
2009-03-22 23:50:00,3.35545,3.35667,3.35163,3.35638,27880000.0
2009-03-22 23:55:00,3.35487,3.35602,3.35253,3.35572,14750000.0
2009-03-23 00:05:00,3.38061,3.38093,3.36277,3.36428,26000000.0
2009-03-23 00:10:00,3.36662,3.36722,3.36303,3.36315,19760000.0
2009-03-23 00:15:00,3.36558,3.36872,3.3635,3.36683,16510000.0
2009-03-23 00:20:00,3.35512,3.35593,3.35162,3.35291,29750000.0
2009-03-23 00:25:00,3.35118,3.35191,3.34312,3.3465,27500000.0
2009-03-23 00:30:00,3.35088,3.35638,3.34637,3.35183,29750000.0
2009-03-23 00:35:00,3.34941,3.3541,3.34663,3.35288,52260000.0
2009-03-23 00:40:00,3.34926,3.35471,3.34812,3.35351,48880000.0
2009-03-23 00:45:00,3.35323,3.35481,3.34856,3.34927,52630000.0
2009-03-23 00:50:00,3.35375,3.35485,3.34991,3.35284,47130000.0
2009-03-23 00:55:00,3.35207,3.35381,3.34873,3.35273,48630000.0
2009-03-23 01:00:00,3.35333,3.35662,3.34931,3.35627,48250000.0
2009-03-23 01:05:00,3.35458,3.35788,3.35291,3.35708,35750000.0
2009-03-23 01:10:00,3.35401,3.35949,3.35168,3.35653,59630000.0
2009-03-23 01:15:00,3.35806,3.36098,3.35248,3.36072,56000000.0
2009-03-23 01:20:00,3.35905,3.3611,3.35483,3.35668,36500000.0
2009-03-23 01:25:00,3.3595,3.36095,3.35252,3.35919,50750000.0
2009-03-23 01:30:00,3.3599,3.36253,3.35529,3.35742,38630000.0
2009-03-23 01:35:00,3.35934,3.36047,3.3537,3.35945,35500000.0
2009-03-23 01:40:00,3.35841,3.35885,3.35116,3.35713,57750000.0
2009-03-23 01:45:00,3.35773,3.35949,3.35223,3.35909,56500000.0
2009-03-23 01:50:00,3.35777,3.36108,3.355,3.35811,45630000.0
2009-03-23 01:55:00,3.35583,3.36024,3.35468,3.3587,34000000.0
2009-03-23 02:00:00,3.35969,3.36343,3.35678,3.36036,39250000.0
2009-03-23 02:05:00,3.36288,3.36467,3.35868,3.35872,46250000.0
2009-03-23 02:10:00,3.36274,3.36413,3.35565,3.36075,51630000.0
2009-03-23 02:15:00,3.36256,3.36404,3.35632,3.36049,58250000.0
2009-03-23 02:20:00,3.36138,3.36448,3.35709,3.36176,45750000.0
2009-03-23 02:25:00,3.36016,3.36259,3.35516,3.36053,44630000.0
2009-03-23 02:30:00,3.36106,3.36153,3.35167,3.35625,56630000.0
2009-03-23 02:35:00,3.35524,3.35932,3.3519,3.35703,46500000.0
2009-03-23 02:40:00,3.35729,3.36002,3.35499,3.35654,59640000.0
2009-03-23 02:45:00,3.35472,3.35901,3.35068,3.35559,48380000.0
2009-03-23 02:50:00,3.35871,3.35914,3.35244,3.35617,41130000.0
2009-03-23 02:55:00,3.35756,3.36113,3.35427,3.36077,45630000.0
2009-03-23 03:00:00,3.3594,3.36027,3.355,3.35658,49380000.0
2009-03-23 03:05:00,3.35772,3.36012,3.35448,3.35784,52880000.0
2009-03-23 03:10:00,3.35449,3.35936,3.35396,3.35569,50380000.0
2009-03-23 03:15:00,3.35728,3.3574,3.35181,3.35372,47250000.0
2009-03-23 03:20:00,3.35819,3.35819,3.34848,3.35169,48880000.0
2009-03-23 03:25:00,3.35508,3.35508,3.34623,3.35057,42000000.0
2009-03-23 03:30:00,3.35048,3.35207,3.34531,3.35044,44630000.0
2009-03-23 03:35:00,3.35144,3.35247,3.34791,3.35149,47760000.0
2009-03-23 03:40:00,3.34669,3.35248,3.34656,3.34838,46130000.0
2009-03-23 03:45:00,3.34632,3.35391,3.34632,3.35138,39880000.0
2009-03-23 03:50:00,3.34947,3.35489,3.34782,3.35383,43750000.0
2009-03-23 03:55:00,3.35372,3.3555,3.34817,3.35515,45250000.0
2009-03-23 04:00:00,3.35416,3.35498,3.34823,3.35309,39630000.0
2009-03-23 04:05:00,3.35211,3.3544,3.34825,3.35007,43760000.0
2009-03-23 04:10:00,3.35039,3.35381,3.34884,3.35381,58130000.0
2009-03-23 04:15:00,3.35359,3.35412,3.34869,3.3514,51630000.0
2009-03-23 04:20:00,3.35293,3.35382,3.34859,3.35113,47130000.0
2009-03-23 04:25:00,3.35352,3.35352,3.34545,3.35127,45260000.0
2009-03-23 04:30:00,3.3491,3.35355,3.34431,3.34638,49750000.0
2009-03-23 04:35:00,3.34987,3.35214,3.34401,3.34765,41000000.0
2009-03-23 04:40:00,3.35054,3.35289,3.34592,3.34977,49750000.0
2009-03-23 04:45:00,3.35046,3.35099,3.34611,3.35017,49640000.0
2009-03-23 04:50:00,3.3497,3.35153,3.34472,3.34996,37750000.0
2009-03-23 04:55:00,3.35169,3.35303,3.34809,3.35216,36380000.0
2009-03-23 05:00:00,3.3523,3.35315,3.34876,3.35159,40750000.0
2009-03-23 05:05:00,3.35134,3.35389,3.34748,3.35257,47130000.0
2009-03-23 05:10:00,3.35127,3.35462,3.34806,3.35177,42760000.0
2009-03-23 05:15:00,3.35251,3.3549,3.34932,3.3525,45250000.0
2009-03-23 05:20:00,3.35338,3.35512,3.349,3.35074,58250000.0
2009-03-23 05:25:00,3.35393,3.35456,3.34776,3.35087,43630000.0
2009-03-23 05:30:00,3.35305,3.35315,3.34675,3.35127,34130000.0
2009-03-23 05:35:00,3.35002,3.35164,3.34478,3.34979,41000000.0
2009-03-23 05:40:00,3.34983,3.35041,3.34353,3.34979,48760000.0
2009-03-23 05:45:00,3.34947,3.35147,3.34085,3.34119,50010000.0
2009-03-23 05:50:00,3.34221,3.34284,3.33533,3.34173,52750000.0
2009-03-23 05:55:00,3.34143,3.34498,3.33912,3.34343,39130000.0
2009-03-23 06:00:00,3.34128,3.35025,3.33975,3.33975,51390000.0
2009-03-23 06:05:00,3.34496,3.34894,3.339,3.34388,49750000.0
2009-03-23 06:10:00,3.34445,3.34588,3.34052,3.34192,51130000.0
2009-03-23 06:15:00,3.34343,3.34472,3.33869,3.34354,46000000.0
2009-03-23 06:20:00,3.34181,3.34573,3.33947,3.3413,49250000.0
2009-03-23 06:25:00,3.34478,3.34968,3.33935,3.34795,40380000.0
2009-03-23 06:30:00,3.3495,3.35127,3.34613,3.34858,50250000.0
2009-03-23 06:35:00,3.34872,3.35315,3.34587,3.35315,50750000.0
2009-03-23 06:40:00,3.3526,3.35364,3.34729,3.35022,44130000.0
2009-03-23 06:45:00,3.35551,3.35551,3.34768,3.35359,51880000.0
2009-03-23 06:50:00,3.35149,3.35311,3.33888,3.34632,41880000.0
2009-03-23 06:55:00,3.34696,3.34796,3.34208,3.34504,53130000.0
2009-03-23 07:00:00,3.34439,3.34682,3.34068,3.34551,40000000.0
2009-03-23 07:05:00,3.34005,3.3467,3.33871,3.34528,44630000.0
2009-03-23 07:10:00,3.34412,3.34629,3.34011,3.34467,44750000.0
2009-03-23 07:15:00,3.34378,3.34668,3.33881,3.34368,50260000.0
2009-03-23 07:20:00,3.34362,3.34647,3.34034,3.34281,52750000.0
2009-03-23 07:25:00,3.347,3.3473,3.33984,3.34579,56880000.0
2009-03-23 07:30:00,3.34616,3.34729,3.34024,3.34328,48010000.0
2009-03-23 07:35:00,3.34291,3.34595,3.33898,3.34544,45380000.0
2009-03-23 07:40:00,3.34483,3.34564,3.33913,3.34373,51130000.0
2009-03-23 07:45:00,3.34257,3.34664,3.33935,3.34299,37880000.0
2009-03-23 07:50:00,3.34534,3.34547,3.33594,3.34351,44510000.0
2009-03-23 07:55:00,3.34424,3.34717,3.33935,3.34111,48500000.0
2009-03-23 08:00:00,3.34593,3.34946,3.33933,3.34843,49000000.0
2009-03-23 08:05:00,3.34789,3.34873,3.342,3.34517,45130000.0
2009-03-23 08:10:00,3.34013,3.34683,3.33905,3.34605,42880000.0
2009-03-23 08:15:00,3.34564,3.34627,3.34031,3.34483,46130000.0
2009-03-23 08:20:00,3.34422,3.34469,3.33703,3.34176,42510000.0
2009-03-23 08:25:00,3.34206,3.34404,3.3363,3.34074,44250000.0
2009-03-23 08:30:00,3.34069,3.34478,3.33387,3.33387,54630000.0
2009-03-23 08:35:00,3.33867,3.34199,3.33469,3.33952,45140000.0
2009-03-23 08:40:00,3.33807,3.34159,3.33563,3.33792,39630000.0
2009-03-23 08:45:00,3.33945,3.34649,3.33512,3.34608,46250000.0
2009-03-23 08:50:00,3.34494,3.35327,3.34115,3.35327,46000000.0
2009-03-23 08:55:00,3.34981,3.35271,3.34469,3.34947,55750000.0
2009-03-23 09:00:00,3.35143,3.3535,3.34851,3.35248,45260000.0
2009-03-23 09:05:00,3.35074,3.3527,3.34378,3.34378,48750000.0
2009-03-23 09:10:00,3.34393,3.34648,3.33908,3.34498,37500000.0
2009-03-23 09:15:00,3.34329,3.34455,3.33676,3.34068,51390000.0
2009-03-23 09:20:00,3.3424,3.34268,3.33577,3.33915,51880000.0
2009-03-23 09:25:00,3.33897,3.34103,3.33244,3.33635,62130000.0
2009-03-23 09:30:00,3.33525,3.3358,3.32562,3.3313,42500000.0
2009-03-23 09:35:00,3.33004,3.33311,3.32696,3.33177,45760000.0
2009-03-23 09:40:00,3.33171,3.3379,3.32702,3.33321,43250000.0
2009-03-23 09:45:00,3.33236,3.33394,3.32764,3.33069,39000000.0
2009-03-23 09:50:00,3.33142,3.33178,3.32388,3.32871,39500000.0
2009-03-23 09:55:00,3.32695,3.32906,3.32022,3.326,53500000.0
2009-03-23 10:00:00,3.32521,3.33138,3.3231,3.32886,59250000.0
2009-03-23 10:05:00,3.33205,3.3351,3.32448,3.33125,44630000.0
2009-03-23 10:10:00,3.333,3.33374,3.32628,3.33123,38630000.0
2009-03-23 10:15:00,3.3293,3.33542,3.32544,3.33542,45750000.0
2009-03-23 10:20:00,3.3353,3.33581,3.33016,3.33313,40500000.0
2009-03-23 10:25:00,3.33379,3.33586,3.32681,3.33294,45000000.0
2009-03-23 10:30:00,3.33092,3.33346,3.32391,3.32872,52500000.0
2009-03-23 10:35:00,3.32932,3.32932,3.31983,3.32181,53510000.0
2009-03-23 10:40:00,3.3234,3.32709,3.32041,3.32612,40250000.0
2009-03-23 10:45:00,3.32678,3.33105,3.3216,3.32968,52000000.0
2009-03-23 10:50:00,3.32989,3.34062,3.32812,3.33972,41750000.0
2009-03-23 10:55:00,3.33946,3.34351,3.33678,3.34137,46750000.0
2009-03-23 11:00:00,3.33998,3.34558,3.33877,3.34264,47760000.0
2009-03-23 11:05:00,3.34306,3.34401,3.33667,3.34217,57010000.0
2009-03-23 11:10:00,3.34394,3.35104,3.3417,3.34892,54880000.0
2009-03-23 11:15:00,3.35131,3.3527,3.34637,3.34754,39510000.0
2009-03-23 11:20:00,3.34746,3.35074,3.34127,3.34603,55880000.0
2009-03-23 11:25:00,3.34848,3.34848,3.34111,3.34393,43250000.0
2009-03-23 11:30:00,3.3439,3.34933,3.34182,3.34921,47250000.0
2009-03-23 11:35:00,3.34671,3.35274,3.34671,3.34755,45630000.0
2009-03-23 11:40:00,3.34584,3.3507,3.34456,3.3463,44630000.0
2009-03-23 11:45:00,3.34806,3.35021,3.34269,3.34699,41130000.0
2009-03-23 11:50:00,3.34817,3.35082,3.34264,3.3497,46630000.0
2009-03-23 11:55:00,3.34933,3.34986,3.34364,3.34835,47130000.0
2009-03-23 12:00:00,3.34833,3.3493,3.34165,3.34901,40630000.0
2009-03-23 12:05:00,3.34801,3.35239,3.34571,3.35076,42380000.0
2009-03-23 12:10:00,3.34805,3.3537,3.34182,3.34584,41880000.0
2009-03-23 12:15:00,3.3442,3.34826,3.34184,3.3439,48140000.0
2009-03-23 12:20:00,3.34224,3.34607,3.33869,3.3438,44000000.0
2009-03-23 12:25:00,3.34352,3.34526,3.33727,3.33732,53250000.0
2009-03-23 12:30:00,3.33916,3.34443,3.33684,3.34077,40260000.0
2009-03-23 12:35:00,3.34308,3.34657,3.33803,3.34657,41760000.0
2009-03-23 12:40:00,3.34312,3.34718,3.33823,3.34087,45380000.0
2009-03-23 12:45:00,3.34245,3.34314,3.33559,3.3411,50890000.0
2009-03-23 12:50:00,3.34054,3.34305,3.33804,3.34216,51130000.0
2009-03-23 12:55:00,3.34163,3.34634,3.33694,3.34394,48750000.0
2009-03-23 13:00:00,3.34525,3.34735,3.33969,3.34675,49750000.0
2009-03-23 13:05:00,3.34331,3.34683,3.34144,3.34582,41380000.0
2009-03-23 13:10:00,3.34574,3.34625,3.3356,3.34374,48750000.0
2009-03-23 13:15:00,3.33985,3.34316,3.33519,3.33973,39010000.0
2009-03-23 13:20:00,3.33701,3.3419,3.33589,3.34144,58380000.0
2009-03-23 13:25:00,3.34236,3.34401,3.3366,3.34034,51500000.0
2009-03-23 13:30:00,3.34003,3.34577,3.34003,3.34348,42500000.0
2009-03-23 13:35:00,3.34363,3.34394,3.33651,3.33651,49140000.0
2009-03-23 13:40:00,3.3412,3.34255,3.33495,3.339,46750000.0
2009-03-23 13:45:00,3.34077,3.34432,3.33762,3.34432,45510000.0
2009-03-23 13:50:00,3.34311,3.34799,3.33736,3.34653,41380000.0
2009-03-23 13:55:00,3.34801,3.34839,3.3421,3.3421,44000000.0
2009-03-23 14:00:00,3.34519,3.34916,3.34319,3.34529,43130000.0
2009-03-23 14:05:00,3.34546,3.34856,3.34314,3.34606,38640000.0
2009-03-23 14:10:00,3.34681,3.34864,3.34388,3.34388,42630000.0
2009-03-23 14:15:00,3.34714,3.35535,3.34556,3.35251,41630000.0
2009-03-23 14:20:00,3.35331,3.35832,3.35108,3.35511,43510000.0
2009-03-23 14:25:00,3.3569,3.35983,3.34987,3.35983,48630000.0
2009-03-23 14:30:00,3.35827,3.36005,3.35381,3.35915,43000000.0
2009-03-23 14:35:00,3.35914,3.36084,3.35386,3.35485,47630000.0
2009-03-23 14:40:00,3.35711,3.35977,3.35227,3.35882,34750000.0
2009-03-23 14:45:00,3.35847,3.35911,3.35273,3.35658,54880000.0
2009-03-23 14:50:00,3.35438,3.35706,3.34841,3.35472,50630000.0
2009-03-23 14:55:00,3.35495,3.3571,3.35093,3.3571,47500000.0
2009-03-23 15:00:00,3.35764,3.35764,3.34448,3.35206,60750000.0
2009-03-23 15:05:00,3.35514,3.36394,3.35234,3.36376,36630000.0
2009-03-23 15:10:00,3.36397,3.37041,3.36082,3.36345,45750000.0
2009-03-23 15:15:00,3.3655,3.36832,3.36052,3.36078,43760000.0
2009-03-23 15:20:00,3.36475,3.37172,3.36261,3.36776,55380000.0
2009-03-23 15:25:00,3.36771,3.37208,3.36514,3.3717,41880000.0
2009-03-23 15:30:00,3.37122,3.37249,3.36377,3.36658,39750000.0
2009-03-23 15:35:00,3.36432,3.36713,3.35845,3.3617,47250000.0
2009-03-23 15:40:00,3.36298,3.3639,3.3574,3.36064,41760000.0
2009-03-23 15:45:00,3.36262,3.37343,3.35912,3.37343,51130000.0
2009-03-23 15:50:00,3.37408,3.37916,3.36853,3.37843,46750000.0
2009-03-23 15:55:00,3.37976,3.38152,3.37224,3.37752,40130000.0
2009-03-23 16:00:00,3.37881,3.37881,3.36537,3.36748,42500000.0
2009-03-23 16:05:00,3.36924,3.3703,3.36312,3.36546,43640000.0
2009-03-23 16:10:00,3.36307,3.36528,3.35682,3.36147,55880000.0
2009-03-23 16:15:00,3.35816,3.35945,3.34535,3.34535,50000000.0
2009-03-23 16:20:00,3.34485,3.35153,3.3421,3.34632,52880000.0
2009-03-23 16:25:00,3.34936,3.35362,3.34691,3.35176,50000000.0
2009-03-23 16:30:00,3.35198,3.35526,3.34831,3.35164,50380000.0
2009-03-23 16:35:00,3.35289,3.35399,3.34559,3.34734,54140000.0
2009-03-23 16:40:00,3.3482,3.35042,3.34303,3.35003,36880000.0
2009-03-23 16:45:00,3.35133,3.35419,3.34675,3.35354,44000000.0
2009-03-23 16:50:00,3.35353,3.36102,3.34987,3.35567,41500000.0
2009-03-23 16:55:00,3.35959,3.35959,3.35014,3.35349,55880000.0
2009-03-23 17:00:00,3.35223,3.35592,3.34709,3.3485,40000000.0
2009-03-23 17:05:00,3.34829,3.34957,3.34325,3.34553,48250000.0
2009-03-23 17:10:00,3.34085,3.355,3.34085,3.35044,40630000.0
2009-03-23 17:15:00,3.35381,3.35879,3.34995,3.34995,49500000.0
2009-03-23 17:20:00,3.35269,3.35478,3.34991,3.35477,52630000.0
2009-03-23 17:25:00,3.35317,3.35834,3.35317,3.35565,43630000.0
2009-03-23 17:30:00,3.35706,3.35727,3.34905,3.34995,39510000.0
2009-03-23 17:35:00,3.34943,3.3536,3.34827,3.35056,45390000.0
2009-03-23 17:40:00,3.35187,3.3555,3.34917,3.35311,49250000.0
2009-03-23 17:45:00,3.35317,3.3542,3.34737,3.35067,46630000.0
2009-03-23 17:50:00,3.35209,3.35482,3.34928,3.35225,46630000.0
2009-03-23 17:55:00,3.35281,3.35395,3.3436,3.35165,45500000.0
2009-03-23 18:00:00,3.35106,3.35198,3.34306,3.34384,53000000.0
2009-03-23 18:05:00,3.345,3.34879,3.3403,3.34628,44890000.0
2009-03-23 18:10:00,3.34553,3.34783,3.34081,3.34484,38510000.0
2009-03-23 18:15:00,3.346,3.34713,3.34187,3.3455,53130000.0
2009-03-23 18:20:00,3.3442,3.35303,3.34312,3.35155,44750000.0
2009-03-23 18:25:00,3.34922,3.35365,3.34477,3.34813,30380000.0
2009-03-23 18:30:00,3.34814,3.34815,3.3406,3.34333,58380000.0
2009-03-23 18:35:00,3.34728,3.35051,3.34257,3.3504,47880000.0
2009-03-23 18:40:00,3.34919,3.35251,3.34528,3.35102,47640000.0
2009-03-23 18:45:00,3.35073,3.35199,3.34382,3.34858,44380000.0
2009-03-23 18:50:00,3.3498,3.3498,3.33736,3.33736,49630000.0
2009-03-23 18:55:00,3.33556,3.33894,3.32918,3.33894,43640000.0
2009-03-23 19:00:00,3.33949,3.33949,3.33059,3.33535,44380000.0
2009-03-23 19:05:00,3.33696,3.33721,3.32893,3.33224,47890000.0
2009-03-23 19:10:00,3.33225,3.33276,3.32826,3.32826,53250000.0
2009-03-23 19:15:00,3.32904,3.33592,3.32678,3.32709,59880000.0
2009-03-23 19:20:00,3.33405,3.33448,3.32383,3.32649,40380000.0
2009-03-23 19:25:00,3.32536,3.33192,3.32245,3.33012,41130000.0
2009-03-23 19:30:00,3.32937,3.33366,3.32615,3.32886,48880000.0
2009-03-23 19:35:00,3.33101,3.3332,3.32709,3.33113,35880000.0
2009-03-23 19:40:00,3.33029,3.33379,3.32696,3.33228,45130000.0
2009-03-23 19:45:00,3.33163,3.33411,3.32665,3.32665,38380000.0
2009-03-23 19:50:00,3.32888,3.33312,3.32461,3.33261,41750000.0
2009-03-23 19:55:00,3.33101,3.33506,3.32869,3.33506,55500000.0
2009-03-23 20:00:00,3.33482,3.33736,3.33237,3.33497,42500000.0
2009-03-23 20:05:00,3.33348,3.33844,3.32952,3.33844,59130000.0
2009-03-23 20:10:00,3.33545,3.33944,3.33263,3.33527,44130000.0
2009-03-23 20:15:00,3.3344,3.33897,3.32982,3.33721,40750000.0
2009-03-23 20:20:00,3.3359,3.33822,3.32917,3.33235,54750000.0
2009-03-23 20:25:00,3.33351,3.3337,3.32504,3.33232,48250000.0
2009-03-23 20:30:00,3.33188,3.33329,3.32624,3.33208,46380000.0
2009-03-23 20:35:00,3.33225,3.33431,3.3286,3.3292,44750000.0
2009-03-23 20:40:00,3.33186,3.33531,3.32817,3.33132,59390000.0
2009-03-23 20:45:00,3.33309,3.33494,3.32694,3.33145,42130000.0
2009-03-23 20:50:00,3.32869,3.33297,3.32538,3.32645,44250000.0
2009-03-23 20:55:00,3.32894,3.33118,3.32293,3.32696,59510000.0
2009-03-23 21:00:00,3.32881,3.3319,3.32662,3.33017,49010000.0
2009-03-23 21:05:00,3.32972,3.33179,3.3267,3.32753,41750000.0
2009-03-23 21:10:00,3.32724,3.33186,3.32549,3.33007,44500000.0
2009-03-23 21:15:00,3.33096,3.33156,3.32335,3.32691,52380000.0
2009-03-23 21:20:00,3.32787,3.32987,3.3234,3.32889,37500000.0
2009-03-23 21:25:00,3.32709,3.32916,3.32119,3.3252,36000000.0
2009-03-23 21:30:00,3.32356,3.32856,3.32166,3.32549,42630000.0
2009-03-23 21:35:00,3.3217,3.32828,3.32148,3.32533,46510000.0
2009-03-23 21:40:00,3.32431,3.32573,3.31926,3.32275,32130000.0
2009-03-23 21:45:00,3.323,3.32463,3.31834,3.31952,49250000.0
2009-03-23 21:50:00,3.3185,3.32545,3.3185,3.32395,36750000.0
2009-03-23 21:55:00,3.32081,3.32354,3.31717,3.31871,44500000.0
2009-03-23 22:00:00,3.32319,3.32565,3.31595,3.32126,61630000.0
2009-03-23 22:05:00,3.31975,3.32644,3.31942,3.32246,50510000.0
2009-03-23 22:10:00,3.32102,3.32766,3.3205,3.32418,67500000.0
2009-03-23 22:15:00,3.32473,3.32713,3.32129,3.3249,46250000.0
2009-03-23 22:20:00,3.32735,3.32882,3.32126,3.32646,46000000.0
2009-03-23 22:25:00,3.327,3.32841,3.32228,3.32333,47880000.0
2009-03-23 22:30:00,3.32376,3.32657,3.31917,3.32346,45500000.0
2009-03-23 22:35:00,3.32412,3.32517,3.31814,3.32433,42880000.0
2009-03-23 22:40:00,3.32409,3.3262,3.31798,3.32472,50250000.0
2009-03-23 22:45:00,3.3238,3.32728,3.32134,3.32447,49000000.0
2009-03-23 22:50:00,3.32439,3.32745,3.32085,3.32378,46000000.0
2009-03-23 22:55:00,3.32285,3.32722,3.32101,3.3268,46000000.0
2009-03-23 23:00:00,3.32252,3.32769,3.32008,3.32528,43630000.0
2009-03-23 23:05:00,3.32597,3.3291,3.32251,3.32705,42500000.0
2009-03-23 23:10:00,3.32724,3.32797,3.32379,3.32633,38880000.0
2009-03-23 23:15:00,3.32518,3.32866,3.32327,3.32794,44380000.0
2009-03-23 23:20:00,3.32541,3.32888,3.32175,3.32743,35880000.0
2009-03-23 23:25:00,3.32919,3.32976,3.32327,3.32937,38250000.0
2009-03-23 23:30:00,3.32631,3.3298,3.32497,3.3298,24750000.0
2009-03-23 23:35:00,3.3289,3.33172,3.32476,3.33141,46750000.0
2009-03-23 23:40:00,3.33164,3.33397,3.3291,3.33139,40630000.0
2009-03-23 23:45:00,3.33244,3.33317,3.3257,3.33058,32130000.0
2009-03-23 23:50:00,3.32965,3.33276,3.32598,3.33163,35130000.0
2009-03-23 23:55:00,3.33176,3.33274,3.3253,3.33096,47630000.0
2009-03-24 00:00:00,3.32947,3.33171,3.32452,3.33075,37250000.0
2009-03-24 00:05:00,3.33081,3.33381,3.32704,3.33294,37380000.0
2009-03-24 00:10:00,3.3298,3.33322,3.32728,3.33095,41510000.0
2009-03-24 00:15:00,3.33078,3.33204,3.32678,3.33096,45630000.0
2009-03-24 00:20:00,3.33049,3.33129,3.32448,3.32657,45750000.0
2009-03-24 00:25:00,3.32895,3.33288,3.32606,3.32855,39380000.0
2009-03-24 00:30:00,3.32941,3.33243,3.32618,3.32948,43010000.0
2009-03-24 00:35:00,3.32921,3.33174,3.32401,3.33146,45390000.0
2009-03-24 00:40:00,3.33125,3.33142,3.32434,3.33108,34750000.0
2009-03-24 00:45:00,3.3295,3.33147,3.32563,3.33094,39880000.0
2009-03-24 00:50:00,3.33113,3.33177,3.32493,3.3254,44000000.0
2009-03-24 00:55:00,3.33064,3.3314,3.32613,3.33133,30500000.0
2009-03-24 01:00:00,3.32828,3.33178,3.32387,3.32832,37750000.0
2009-03-24 01:05:00,3.32585,3.32984,3.32275,3.32528,51630000.0
2009-03-24 01:10:00,3.32438,3.32896,3.32248,3.32565,42250000.0
2009-03-24 01:15:00,3.32682,3.3293,3.32378,3.32701,44760000.0
2009-03-24 01:20:00,3.32736,3.32763,3.32221,3.32728,44010000.0
2009-03-24 01:25:00,3.32529,3.32663,3.32092,3.32323,54000000.0
2009-03-24 01:30:00,3.3236,3.32834,3.31918,3.32446,67010000.0
2009-03-24 01:35:00,3.32787,3.33017,3.32364,3.329,39880000.0
2009-03-24 01:40:00,3.32718,3.32994,3.32456,3.32937,37000000.0
2009-03-24 01:45:00,3.32897,3.33001,3.3237,3.3279,39000000.0
2009-03-24 01:50:00,3.32421,3.33155,3.32343,3.33155,38500000.0
2009-03-24 01:55:00,3.32952,3.33145,3.32566,3.32992,38500000.0
2009-03-24 02:00:00,3.33034,3.33137,3.3266,3.32752,44130000.0
2009-03-24 02:05:00,3.32914,3.33096,3.32489,3.3271,46500000.0
2009-03-24 02:10:00,3.32828,3.329,3.32137,3.32597,55890000.0
2009-03-24 02:15:00,3.32672,3.32768,3.32061,3.32338,58380000.0
2009-03-24 02:20:00,3.32339,3.32571,3.31844,3.32389,45500000.0
2009-03-24 02:25:00,3.32267,3.32546,3.31852,3.32249,49000000.0
2009-03-24 02:30:00,3.32467,3.32482,3.31404,3.32109,61630000.0
2009-03-24 02:35:00,3.31579,3.32175,3.31498,3.31784,35880000.0
2009-03-24 02:40:00,3.3182,3.32372,3.31393,3.31882,63260000.0
2009-03-24 02:45:00,3.31718,3.31931,3.31138,3.31486,46880000.0
2009-03-24 02:50:00,3.31782,3.31855,3.31258,3.31565,36750000.0
2009-03-24 02:55:00,3.31552,3.32002,3.31473,3.31963,50760000.0
2009-03-24 03:00:00,3.31805,3.32069,3.31402,3.31905,49880000.0
2009-03-24 03:05:00,3.31897,3.32256,3.31535,3.32101,51510000.0
2009-03-24 03:10:00,3.32074,3.32101,3.3145,3.31739,49760000.0
2009-03-24 03:15:00,3.31578,3.32038,3.31399,3.31594,48880000.0
2009-03-24 03:20:00,3.31793,3.3224,3.3133,3.3169,54000000.0
2009-03-24 03:25:00,3.31981,3.32094,3.31453,3.3201,41640000.0
2009-03-24 03:30:00,3.31961,3.32173,3.31477,3.32009,45260000.0
2009-03-24 03:35:00,3.31947,3.32264,3.31536,3.32157,41750000.0
2009-03-24 03:40:00,3.31859,3.3221,3.31616,3.31859,40890000.0
2009-03-24 03:45:00,3.31693,3.32092,3.31509,3.31993,38130000.0
2009-03-24 03:50:00,3.3158,3.32014,3.31475,3.319,43000000.0
2009-03-24 03:55:00,3.32165,3.32211,3.31573,3.31884,43250000.0
2009-03-24 04:00:00,3.3191,3.3191,3.31247,3.31594,42260000.0
2009-03-24 04:05:00,3.3177,3.31884,3.31312,3.31459,40640000.0
2009-03-24 04:10:00,3.31301,3.31946,3.31301,3.31654,46500000.0
2009-03-24 04:15:00,3.31782,3.31782,3.31158,3.3159,54750000.0
2009-03-24 04:20:00,3.31612,3.31718,3.31177,3.31455,41750000.0
2009-03-24 04:25:00,3.31645,3.31929,3.31278,3.31679,55250000.0
2009-03-24 04:30:00,3.31616,3.32371,3.31401,3.31762,44880000.0
2009-03-24 04:35:00,3.32145,3.32262,3.31669,3.31678,47000000.0
2009-03-24 04:40:00,3.32073,3.32095,3.31527,3.31863,43000000.0
2009-03-24 04:45:00,3.3201,3.32152,3.31432,3.32009,49130000.0
2009-03-24 04:50:00,3.31992,3.32048,3.31589,3.31975,26500000.0
2009-03-24 04:55:00,3.31851,3.31988,3.31461,3.31874,40630000.0
2009-03-24 05:00:00,3.31892,3.32116,3.31538,3.31985,53630000.0
2009-03-24 05:05:00,3.31903,3.32095,3.31402,3.31765,55380000.0
2009-03-24 05:10:00,3.31664,3.32016,3.31236,3.31702,40760000.0
2009-03-24 05:15:00,3.31538,3.31794,3.31162,3.31684,51130000.0
2009-03-24 05:20:00,3.31666,3.31875,3.3125,3.31534,55000000.0
2009-03-24 05:25:00,3.31753,3.31813,3.3129,3.31701,44630000.0
2009-03-24 05:30:00,3.31747,3.319,3.31279,3.31827,34630000.0
2009-03-24 05:35:00,3.31519,3.31892,3.31132,3.31709,51510000.0
2009-03-24 05:40:00,3.31796,3.3192,3.31302,3.31728,32500000.0
2009-03-24 05:45:00,3.3189,3.32012,3.31529,3.31787,34630000.0
2009-03-24 05:50:00,3.31897,3.32012,3.31372,3.31947,50000000.0
2009-03-24 05:55:00,3.31843,3.32136,3.31494,3.32129,41250000.0
2009-03-24 06:00:00,3.31723,3.32362,3.31703,3.31762,48510000.0
2009-03-24 06:05:00,3.32047,3.32264,3.31356,3.31885,56750000.0
2009-03-24 06:10:00,3.31908,3.32009,3.31544,3.3185,41000000.0
2009-03-24 06:15:00,3.31993,3.32225,3.31719,3.32017,54380000.0
2009-03-24 06:20:00,3.31987,3.32106,3.31529,3.31797,67880000.0
2009-03-24 06:25:00,3.31911,3.32167,3.31485,3.32056,42750000.0
2009-03-24 06:30:00,3.31875,3.32144,3.31574,3.31814,49880000.0
2009-03-24 06:35:00,3.3205,3.32202,3.31522,3.32138,47750000.0
2009-03-24 06:40:00,3.31837,3.321,3.31507,3.31537,46000000.0
2009-03-24 06:45:00,3.32151,3.32358,3.31473,3.32358,59890000.0
2009-03-24 06:50:00,3.32107,3.32532,3.31866,3.32381,50250000.0
2009-03-24 06:55:00,3.32388,3.32667,3.31817,3.32535,44000000.0
2009-03-24 07:00:00,3.32552,3.32608,3.31982,3.325,42500000.0
2009-03-24 07:05:00,3.32052,3.32564,3.32051,3.32204,43510000.0
2009-03-24 07:10:00,3.32223,3.32413,3.31597,3.32163,51380000.0
2009-03-24 07:15:00,3.32204,3.32274,3.31628,3.32011,46000000.0
2009-03-24 07:20:00,3.31963,3.32429,3.31566,3.31789,49380000.0
2009-03-24 07:25:00,3.32155,3.323,3.31659,3.32158,62510000.0
2009-03-24 07:30:00,3.32235,3.32364,3.31762,3.32089,58130000.0
2009-03-24 07:35:00,3.32119,3.32371,3.31846,3.32023,55000000.0
2009-03-24 07:40:00,3.31899,3.32226,3.31196,3.31666,47000000.0
2009-03-24 07:45:00,3.31405,3.31913,3.31122,3.31624,40380000.0
2009-03-24 07:50:00,3.31912,3.31912,3.30787,3.31662,43750000.0
2009-03-24 07:55:00,3.31687,3.31748,3.31108,3.31512,48510000.0
2009-03-24 08:00:00,3.31802,3.31976,3.31119,3.31486,56630000.0
2009-03-24 08:05:00,3.31375,3.31901,3.31265,3.31901,40130000.0
2009-03-24 08:10:00,3.31477,3.3185,3.31112,3.31729,52630000.0
2009-03-24 08:15:00,3.31788,3.31891,3.31239,3.31891,38000000.0
2009-03-24 08:20:00,3.31782,3.32134,3.31314,3.31946,47500000.0
2009-03-24 08:25:00,3.31993,3.32152,3.31342,3.31927,48000000.0
2009-03-24 08:30:00,3.31752,3.31891,3.31134,3.31191,44750000.0
2009-03-24 08:35:00,3.31628,3.31919,3.31145,3.31649,40380000.0
2009-03-24 08:40:00,3.31508,3.32152,3.3129,3.31617,41880000.0
2009-03-24 08:45:00,3.31842,3.31893,3.30948,3.31869,44630000.0
2009-03-24 08:50:00,3.31784,3.32187,3.31239,3.32138,55750000.0
2009-03-24 08:55:00,3.31982,3.32252,3.3142,3.31708,46880000.0
2009-03-24 09:00:00,3.31908,3.3198,3.31381,3.31777,48380000.0
2009-03-24 09:05:00,3.31484,3.32267,3.3146,3.31973,51750000.0
2009-03-24 09:10:00,3.31768,3.32055,3.31154,3.31655,32630000.0
2009-03-24 09:15:00,3.31713,3.31731,3.3096,3.31379,45630000.0
2009-03-24 09:20:00,3.31301,3.31623,3.30868,3.3129,50260000.0
2009-03-24 09:25:00,3.31139,3.31949,3.31004,3.31582,58750000.0
2009-03-24 09:30:00,3.31452,3.31663,3.31099,3.31357,47380000.0
2009-03-24 09:35:00,3.31517,3.31517,3.3047,3.31165,42380000.0
2009-03-24 09:40:00,3.3107,3.31823,3.30785,3.31707,49130000.0
2009-03-24 09:45:00,3.31828,3.31874,3.30934,3.3123,37760000.0
2009-03-24 09:50:00,3.30889,3.309,3.29697,3.30013,35750000.0
2009-03-24 09:55:00,3.30406,3.3066,3.29113,3.29956,58380000.0
2009-03-24 10:00:00,3.29849,3.30094,3.28971,3.29436,55010000.0
2009-03-24 10:05:00,3.29664,3.30911,3.29357,3.30607,44000000.0
2009-03-24 10:10:00,3.3105,3.32553,3.30801,3.3247,41250000.0
2009-03-24 10:15:00,3.32167,3.33283,3.32108,3.33095,44130000.0
2009-03-24 10:20:00,3.33043,3.3305,3.32046,3.32311,45260000.0
2009-03-24 10:25:00,3.32457,3.32602,3.31775,3.32119,39500000.0
2009-03-24 10:30:00,3.31951,3.32533,3.31364,3.32357,56750000.0
2009-03-24 10:35:00,3.32286,3.32519,3.31658,3.31658,48130000.0
2009-03-24 10:40:00,3.32301,3.32301,3.31297,3.31986,45500000.0
2009-03-24 10:45:00,3.31822,3.32012,3.31404,3.31724,46250000.0
2009-03-24 10:50:00,3.31752,3.3253,3.31498,3.32194,41880000.0
2009-03-24 10:55:00,3.32173,3.32476,3.31683,3.32158,56500000.0
2009-03-24 11:00:00,3.32152,3.32253,3.31599,3.32189,45880000.0
2009-03-24 11:05:00,3.32306,3.32317,3.3164,3.32079,48500000.0
2009-03-24 11:10:00,3.32103,3.32174,3.3147,3.31798,48380000.0
2009-03-24 11:15:00,3.31908,3.32337,3.31768,3.31964,40500000.0
2009-03-24 11:20:00,3.31957,3.32581,3.31623,3.32381,55750000.0
2009-03-24 11:25:00,3.32349,3.32408,3.31675,3.32246,47630000.0
2009-03-24 11:30:00,3.32171,3.32171,3.31359,3.31587,50380000.0
2009-03-24 11:35:00,3.31319,3.31859,3.31018,3.31584,36000000.0
2009-03-24 11:40:00,3.31575,3.31843,3.31144,3.31571,52000000.0
2009-03-24 11:45:00,3.31827,3.32219,3.31388,3.31799,38250000.0
2009-03-24 11:50:00,3.31885,3.32448,3.31497,3.3232,53250000.0
2009-03-24 11:55:00,3.32428,3.33844,3.32348,3.33678,45750000.0
2009-03-24 12:00:00,3.33974,3.35198,3.33762,3.34994,40000000.0
2009-03-24 12:05:00,3.34993,3.35543,3.34423,3.34953,38250000.0
2009-03-24 12:10:00,3.34277,3.3494,3.3416,3.34558,40000000.0
2009-03-24 12:15:00,3.34559,3.34791,3.33734,3.3459,46880000.0
2009-03-24 12:20:00,3.345,3.34994,3.34273,3.347,46880000.0
2009-03-24 12:25:00,3.3475,3.34934,3.3429,3.34399,48500000.0
2009-03-24 12:30:00,3.34598,3.3528,3.34463,3.34947,48000000.0
2009-03-24 12:35:00,3.35049,3.35642,3.34765,3.35583,47010000.0
2009-03-24 12:40:00,3.35038,3.35944,3.35038,3.35435,46750000.0
2009-03-24 12:45:00,3.35362,3.35631,3.35117,3.35532,41390000.0
2009-03-24 12:50:00,3.35447,3.35624,3.34834,3.35059,53750000.0
2009-03-24 12:55:00,3.34865,3.3543,3.34747,3.34995,53630000.0
2009-03-24 13:00:00,3.35188,3.35291,3.34175,3.34396,52250000.0
2009-03-24 13:05:00,3.34018,3.34894,3.34018,3.34692,42010000.0
2009-03-24 13:10:00,3.34641,3.34811,3.34119,3.34752,40130000.0
2009-03-24 13:15:00,3.34595,3.34728,3.34039,3.34639,38000000.0
2009-03-24 13:20:00,3.34229,3.35128,3.34217,3.35117,48750000.0
2009-03-24 13:25:00,3.35117,3.35545,3.34809,3.34829,50250000.0
2009-03-24 13:30:00,3.34681,3.35178,3.34219,3.34709,43010000.0
2009-03-24 13:35:00,3.34749,3.34958,3.34374,3.34374,44500000.0
2009-03-24 13:40:00,3.34939,3.3499,3.34216,3.3469,55500000.0
2009-03-24 13:45:00,3.34979,3.35157,3.34418,3.3502,43500000.0
2009-03-24 13:50:00,3.34828,3.35414,3.34761,3.35307,42630000.0
2009-03-24 13:55:00,3.35482,3.35482,3.347,3.347,42130000.0
2009-03-24 14:00:00,3.35071,3.35252,3.34059,3.34059,41750000.0
2009-03-24 14:05:00,3.34127,3.3439,3.33881,3.34244,44630000.0
2009-03-24 14:10:00,3.34338,3.34418,3.3383,3.3383,49000000.0
2009-03-24 14:15:00,3.33986,3.3432,3.3373,3.3373,40000000.0
2009-03-24 14:20:00,3.33737,3.34328,3.33524,3.34292,39130000.0
2009-03-24 14:25:00,3.34214,3.34494,3.33675,3.34132,44760000.0
2009-03-24 14:30:00,3.34103,3.34127,3.33519,3.33737,50890000.0
2009-03-24 14:35:00,3.33853,3.34037,3.33181,3.339,51880000.0
2009-03-24 14:40:00,3.34094,3.34801,3.33706,3.34727,49000000.0
2009-03-24 14:45:00,3.34838,3.35326,3.34434,3.35301,53380000.0
2009-03-24 14:50:00,3.35097,3.35648,3.34559,3.34872,44380000.0
2009-03-24 14:55:00,3.35322,3.36279,3.34826,3.36175,59130000.0
2009-03-24 15:00:00,3.36261,3.36463,3.35615,3.35981,60510000.0
2009-03-24 15:05:00,3.3642,3.36435,3.35621,3.36256,44500000.0
2009-03-24 15:10:00,3.36169,3.3669,3.35912,3.35912,48750000.0
2009-03-24 15:15:00,3.36126,3.37343,3.35989,3.36729,54750000.0
2009-03-24 15:20:00,3.37098,3.37107,3.3626,3.36481,49500000.0
2009-03-24 15:25:00,3.36375,3.36633,3.3592,3.36229,49760000.0
2009-03-24 15:30:00,3.36253,3.36548,3.36022,3.36311,44000000.0
2009-03-24 15:35:00,3.36257,3.36425,3.35456,3.3593,50000000.0
2009-03-24 15:40:00,3.36135,3.36135,3.34525,3.34525,35500000.0
2009-03-24 15:45:00,3.34883,3.35486,3.3422,3.35066,51630000.0
2009-03-24 15:50:00,3.35057,3.35057,3.33972,3.34737,44510000.0
2009-03-24 15:55:00,3.34818,3.35133,3.34406,3.34871,44630000.0
2009-03-24 16:00:00,3.35067,3.35067,3.33804,3.34213,41760000.0
2009-03-24 16:05:00,3.34274,3.34342,3.33619,3.33924,40250000.0
2009-03-24 16:10:00,3.33654,3.34012,3.33254,3.33934,48000000.0
2009-03-24 16:15:00,3.33858,3.34187,3.3364,3.33699,41010000.0
2009-03-24 16:20:00,3.33958,3.34566,3.33595,3.34144,53380000.0
2009-03-24 16:25:00,3.34249,3.34492,3.33599,3.33725,42250000.0
2009-03-24 16:30:00,3.33785,3.34004,3.33368,3.33711,46630000.0
2009-03-24 16:35:00,3.33865,3.34158,3.33543,3.33957,49760000.0
2009-03-24 16:40:00,3.33967,3.34117,3.32471,3.33495,44630000.0
2009-03-24 16:45:00,3.33582,3.33844,3.3319,3.33719,49000000.0
2009-03-24 16:50:00,3.33785,3.33994,3.33044,3.33746,39380000.0
2009-03-24 16:55:00,3.34101,3.34999,3.33765,3.34669,49630000.0
2009-03-24 17:00:00,3.34598,3.3547,3.34598,3.3524,48250000.0
2009-03-24 17:05:00,3.35319,3.35486,3.34845,3.35285,55250000.0
2009-03-24 17:10:00,3.34711,3.35518,3.34711,3.35144,41250000.0
2009-03-24 17:15:00,3.35461,3.35517,3.35084,3.35093,45000000.0
2009-03-24 17:20:00,3.35297,3.3537,3.34727,3.34943,42880000.0
2009-03-24 17:25:00,3.34911,3.35159,3.3449,3.34987,44250000.0
2009-03-24 17:30:00,3.34887,3.34971,3.34085,3.34715,41500000.0
2009-03-24 17:35:00,3.34382,3.34862,3.34209,3.34595,47250000.0
2009-03-24 17:40:00,3.34616,3.34691,3.34252,3.34271,43500000.0
2009-03-24 17:45:00,3.3431,3.34623,3.33887,3.34623,43380000.0
2009-03-24 17:50:00,3.34565,3.35486,3.34197,3.35486,49500000.0
2009-03-24 17:55:00,3.35542,3.35606,3.34882,3.35421,38630000.0
2009-03-24 18:00:00,3.3538,3.3538,3.34807,3.35202,54630000.0
2009-03-24 18:05:00,3.35181,3.35331,3.34684,3.34857,47630000.0
2009-03-24 18:10:00,3.3495,3.35015,3.344,3.34629,40750000.0
2009-03-24 18:15:00,3.34627,3.34805,3.34274,3.34498,56140000.0
2009-03-24 18:20:00,3.3456,3.34741,3.33978,3.34492,49750000.0
2009-03-24 18:25:00,3.34174,3.3486,3.34174,3.34649,33880000.0
2009-03-24 18:30:00,3.34664,3.34896,3.33893,3.34302,55000000.0
2009-03-24 18:35:00,3.34485,3.34884,3.34058,3.34621,46880000.0
2009-03-24 18:40:00,3.34722,3.34996,3.34226,3.34526,48500000.0
2009-03-24 18:45:00,3.34463,3.34788,3.34026,3.34489,43760000.0
2009-03-24 18:50:00,3.34336,3.34541,3.3378,3.34339,45630000.0
2009-03-24 18:55:00,3.34195,3.34579,3.33606,3.33928,51630000.0
2009-03-24 19:00:00,3.33561,3.33738,3.32832,3.33505,47250000.0
2009-03-24 19:05:00,3.3363,3.33757,3.33062,3.33519,49380000.0
2009-03-24 19:10:00,3.33575,3.33919,3.33385,3.33548,44750000.0
2009-03-24 19:15:00,3.33522,3.33943,3.3328,3.3328,66880000.0
2009-03-24 19:20:00,3.33792,3.34107,3.32915,3.33259,56260000.0
2009-03-24 19:25:00,3.32996,3.34524,3.32314,3.34435,38260000.0
2009-03-24 19:30:00,3.34375,3.34963,3.34009,3.34758,53500000.0
2009-03-24 19:35:00,3.34727,3.35067,3.34429,3.34835,43880000.0
2009-03-24 19:40:00,3.35073,3.35489,3.34553,3.34765,42140000.0
2009-03-24 19:45:00,3.34723,3.35109,3.34547,3.34823,49380000.0
2009-03-24 19:50:00,3.34919,3.35335,3.34367,3.35335,44000000.0
2009-03-24 19:55:00,3.3529,3.35564,3.34733,3.35522,57380000.0
2009-03-24 20:00:00,3.35639,3.35657,3.34727,3.35253,43500000.0
2009-03-24 20:05:00,3.35179,3.35305,3.34274,3.3466,60630000.0
2009-03-24 20:10:00,3.345,3.35006,3.34134,3.34644,49750000.0
2009-03-24 20:15:00,3.34917,3.35448,3.34551,3.35048,49000000.0
2009-03-24 20:20:00,3.34811,3.35353,3.34689,3.34782,50380000.0
2009-03-24 20:25:00,3.35205,3.3569,3.34809,3.35674,50130000.0
2009-03-24 20:30:00,3.35421,3.35642,3.34526,3.35197,47630000.0
2009-03-24 20:35:00,3.35407,3.35432,3.34534,3.34702,38880000.0
2009-03-24 20:40:00,3.34891,3.35273,3.34138,3.34519,61000000.0
2009-03-24 20:45:00,3.34587,3.35084,3.34448,3.35001,42760000.0
2009-03-24 20:50:00,3.34658,3.35102,3.34347,3.34585,55380000.0
2009-03-24 20:55:00,3.34751,3.35292,3.34593,3.35014,49250000.0
2009-03-24 21:00:00,3.35134,3.35446,3.3447,3.35361,46640000.0
2009-03-24 21:05:00,3.35171,3.35446,3.34874,3.35328,44260000.0
2009-03-24 21:10:00,3.34995,3.3577,3.34995,3.35689,33000000.0
2009-03-24 21:15:00,3.35528,3.35841,3.35117,3.3541,38880000.0
2009-03-24 21:20:00,3.3547,3.3562,3.35182,3.35593,44630000.0
2009-03-24 21:25:00,3.35371,3.35892,3.35124,3.35773,40130000.0
2009-03-24 21:30:00,3.35736,3.36762,3.35095,3.36453,38000000.0
2009-03-24 21:35:00,3.36052,3.36949,3.36052,3.36409,39750000.0
2009-03-24 21:40:00,3.36566,3.36912,3.35984,3.36832,38500000.0
2009-03-24 21:45:00,3.36682,3.37205,3.36532,3.36619,41010000.0
2009-03-24 21:50:00,3.36412,3.36988,3.36211,3.36651,37130000.0
2009-03-24 21:55:00,3.36799,3.36978,3.36136,3.36136,54500000.0
2009-03-24 22:00:00,3.36821,3.36821,3.35722,3.36136,65880000.0
2009-03-24 22:05:00,3.36158,3.36413,3.35887,3.3612,52890000.0
2009-03-24 22:10:00,3.35759,3.36797,3.35759,3.3659,61630000.0
2009-03-24 22:15:00,3.36318,3.36501,3.35494,3.35816,38250000.0
2009-03-24 22:20:00,3.3607,3.36441,3.35649,3.36199,36000000.0
2009-03-24 22:25:00,3.36286,3.36667,3.35914,3.36387,39140000.0
2009-03-24 22:30:00,3.36377,3.36767,3.3622,3.36384,45000000.0
2009-03-24 22:35:00,3.36548,3.36647,3.36043,3.3632,44130000.0
2009-03-24 22:40:00,3.36292,3.36412,3.35556,3.36233,47500000.0
2009-03-24 22:45:00,3.36339,3.36388,3.35333,3.36187,45130000.0
2009-03-24 22:50:00,3.36191,3.36191,3.35602,3.36091,45250000.0
2009-03-24 22:55:00,3.35956,3.36232,3.35683,3.35986,43500000.0
2009-03-24 23:00:00,3.35591,3.36245,3.35468,3.35982,33130000.0
2009-03-24 23:05:00,3.35943,3.36111,3.35548,3.35988,38750000.0
2009-03-24 23:10:00,3.36007,3.36117,3.3559,3.35975,46250000.0
2009-03-24 23:15:00,3.36194,3.36352,3.35846,3.36073,33880000.0
2009-03-24 23:20:00,3.35958,3.36266,3.35386,3.36054,38250000.0
2009-03-24 23:25:00,3.36242,3.36368,3.35755,3.36009,36380000.0
2009-03-24 23:30:00,3.36228,3.36308,3.35717,3.36218,46630000.0
2009-03-24 23:35:00,3.35949,3.36212,3.35706,3.36139,47130000.0
2009-03-24 23:40:00,3.35937,3.36168,3.35574,3.35816,41880000.0
2009-03-24 23:45:00,3.3574,3.36004,3.35242,3.35839,37770000.0
2009-03-24 23:50:00,3.35959,3.3609,3.35376,3.35796,32260000.0
2009-03-24 23:55:00,3.35869,3.3605,3.35526,3.35787,44390000.0
2009-03-25 00:00:00,3.35903,3.35991,3.3548,3.35824,39000000.0
2009-03-25 00:05:00,3.36038,3.36665,3.3585,3.3652,37880000.0
2009-03-25 00:10:00,3.36634,3.36663,3.36183,3.3647,48630000.0
2009-03-25 00:15:00,3.3633,3.36611,3.35831,3.35874,41130000.0
2009-03-25 00:20:00,3.35868,3.36106,3.35451,3.35541,44260000.0
2009-03-25 00:25:00,3.35654,3.35928,3.35427,3.35522,41250000.0
2009-03-25 00:30:00,3.35823,3.35912,3.35142,3.35576,40880000.0
2009-03-25 00:35:00,3.35729,3.35791,3.3527,3.35687,43630000.0
2009-03-25 00:40:00,3.35708,3.35783,3.35048,3.35613,47250000.0
2009-03-25 00:45:00,3.35387,3.35606,3.35084,3.35429,45250000.0
2009-03-25 00:50:00,3.35459,3.35537,3.34635,3.34635,40880000.0
2009-03-25 00:55:00,3.35128,3.35422,3.34913,3.3534,34500000.0
2009-03-25 01:00:00,3.34921,3.35447,3.34848,3.35307,46250000.0
2009-03-25 01:05:00,3.35122,3.35651,3.3502,3.35368,44130000.0
2009-03-25 01:10:00,3.35331,3.35541,3.35114,3.35324,45630000.0
2009-03-25 01:15:00,3.35539,3.35569,3.34916,3.35392,36750000.0
2009-03-25 01:20:00,3.35562,3.35565,3.34915,3.35565,41000000.0
2009-03-25 01:25:00,3.35608,3.35714,3.34958,3.35244,54880000.0
2009-03-25 01:30:00,3.35353,3.35909,3.35076,3.35411,61510000.0
2009-03-25 01:35:00,3.35756,3.36031,3.35371,3.36004,37000000.0
2009-03-25 01:40:00,3.35749,3.36114,3.35618,3.35914,41630000.0
2009-03-25 01:45:00,3.36052,3.36087,3.35438,3.35684,34500000.0
2009-03-25 01:50:00,3.35643,3.3599,3.35379,3.35853,37250000.0
2009-03-25 01:55:00,3.35134,3.35792,3.35134,3.35731,32380000.0
2009-03-25 02:00:00,3.35564,3.35734,3.35118,3.3532,40380000.0
2009-03-25 02:05:00,3.35469,3.35635,3.35085,3.35201,42130000.0
2009-03-25 02:10:00,3.35476,3.3548,3.34707,3.35324,53630000.0
2009-03-25 02:15:00,3.35309,3.35523,3.34685,3.35419,57880000.0
2009-03-25 02:20:00,3.35459,3.35627,3.34971,3.35224,42000000.0
2009-03-25 02:25:00,3.35183,3.35525,3.34771,3.3542,53260000.0
2009-03-25 02:30:00,3.35525,3.35637,3.34942,3.35513,62760000.0
2009-03-25 02:35:00,3.35276,3.35686,3.34933,3.35686,41750000.0
2009-03-25 02:40:00,3.3585,3.35919,3.3535,3.35492,56130000.0
2009-03-25 02:45:00,3.35535,3.35791,3.35142,3.35381,46750000.0
2009-03-25 02:50:00,3.35673,3.36094,3.35224,3.35791,34750000.0
2009-03-25 02:55:00,3.35951,3.36232,3.35798,3.36183,48630000.0
2009-03-25 03:00:00,3.36052,3.3661,3.3572,3.36208,46250000.0
2009-03-25 03:05:00,3.36352,3.36537,3.35885,3.3652,53130000.0
2009-03-25 03:10:00,3.36272,3.36583,3.36042,3.36352,44250000.0
2009-03-25 03:15:00,3.3655,3.36703,3.36085,3.36277,46510000.0
2009-03-25 03:20:00,3.36552,3.36608,3.35915,3.36201,52500000.0
2009-03-25 03:25:00,3.36428,3.36632,3.36053,3.36476,48250000.0
2009-03-25 03:30:00,3.36561,3.36578,3.35721,3.36179,52880000.0
2009-03-25 03:35:00,3.36212,3.36424,3.35831,3.36337,46130000.0
2009-03-25 03:40:00,3.36116,3.36493,3.35785,3.3597,46250000.0
2009-03-25 03:45:00,3.35757,3.36198,3.35665,3.36081,40130000.0
2009-03-25 03:50:00,3.35705,3.36339,3.3561,3.36317,44130000.0
2009-03-25 03:55:00,3.36396,3.36534,3.35855,3.36419,48640000.0
2009-03-25 04:00:00,3.3649,3.36671,3.36103,3.36234,45130000.0
2009-03-25 04:05:00,3.36477,3.36477,3.35887,3.35887,41000000.0
2009-03-25 04:10:00,3.35856,3.36627,3.35856,3.36308,60250000.0
2009-03-25 04:15:00,3.36518,3.36518,3.35894,3.3635,64250000.0
2009-03-25 04:20:00,3.36304,3.36374,3.35866,3.35959,48380000.0
2009-03-25 04:25:00,3.36372,3.3645,3.35852,3.36404,48010000.0
2009-03-25 04:30:00,3.36234,3.36559,3.35657,3.35844,49750000.0
2009-03-25 04:35:00,3.36372,3.36372,3.35469,3.35506,39260000.0
2009-03-25 04:40:00,3.36131,3.36203,3.35722,3.36043,50380000.0
2009-03-25 04:45:00,3.36022,3.36195,3.3561,3.36064,45750000.0
2009-03-25 04:50:00,3.36024,3.36092,3.35554,3.35783,47250000.0
2009-03-25 04:55:00,3.35953,3.3606,3.35534,3.36043,48000000.0
2009-03-25 05:00:00,3.36028,3.36083,3.35565,3.35756,60250000.0
2009-03-25 05:05:00,3.35808,3.35992,3.35241,3.3579,50000000.0
2009-03-25 05:10:00,3.35866,3.35954,3.35394,3.35896,42750000.0
2009-03-25 05:15:00,3.35808,3.35929,3.3547,3.35634,42000000.0
2009-03-25 05:20:00,3.35666,3.35963,3.35244,3.35619,54250000.0
2009-03-25 05:25:00,3.35825,3.36042,3.35387,3.35874,42380000.0
2009-03-25 05:30:00,3.35885,3.35958,3.35423,3.35885,43510000.0
2009-03-25 05:35:00,3.35609,3.35831,3.3515,3.35721,47630000.0
2009-03-25 05:40:00,3.35597,3.35825,3.35132,3.35709,41500000.0
2009-03-25 05:45:00,3.35586,3.3574,3.35384,3.3551,43750000.0
2009-03-25 05:50:00,3.35608,3.35816,3.34896,3.35688,53510000.0
2009-03-25 05:55:00,3.35596,3.3572,3.35136,3.35619,47500000.0
2009-03-25 06:00:00,3.3504,3.35587,3.3504,3.3526,47140000.0
2009-03-25 06:05:00,3.35489,3.35576,3.34875,3.35277,47380000.0
2009-03-25 06:10:00,3.35374,3.35697,3.34988,3.35499,51260000.0
2009-03-25 06:15:00,3.35468,3.35693,3.35213,3.35456,53380000.0
2009-03-25 06:20:00,3.35507,3.35719,3.34999,3.35317,51130000.0
2009-03-25 06:25:00,3.35644,3.35816,3.35143,3.35576,43010000.0
2009-03-25 06:30:00,3.35499,3.35904,3.3519,3.35566,46640000.0
2009-03-25 06:35:00,3.35707,3.358,3.35212,3.35513,36880000.0
2009-03-25 06:40:00,3.35795,3.3588,3.35295,3.35295,47750000.0
2009-03-25 06:45:00,3.35848,3.35972,3.35209,3.35876,52750000.0
2009-03-25 06:50:00,3.35572,3.35747,3.35003,3.35475,50130000.0
2009-03-25 06:55:00,3.35682,3.35755,3.35106,3.3563,39630000.0
2009-03-25 07:00:00,3.35654,3.35863,3.35249,3.35782,39380000.0
2009-03-25 07:05:00,3.3528,3.35825,3.35196,3.35748,46260000.0
2009-03-25 07:10:00,3.35711,3.35825,3.35244,3.35781,47630000.0
2009-03-25 07:15:00,3.3567,3.35835,3.35048,3.35413,41890000.0
2009-03-25 07:20:00,3.35484,3.35726,3.34999,3.35311,49500000.0
2009-03-25 07:25:00,3.35699,3.36173,3.35264,3.35896,63510000.0
2009-03-25 07:30:00,3.36018,3.36458,3.35769,3.36133,51260000.0
2009-03-25 07:35:00,3.36078,3.36342,3.35661,3.36133,47130000.0
2009-03-25 07:40:00,3.3628,3.36541,3.35705,3.35978,48510000.0
2009-03-25 07:45:00,3.35857,3.36393,3.35411,3.3575,44130000.0
2009-03-25 07:50:00,3.35916,3.36334,3.35459,3.36139,43630000.0
2009-03-25 07:55:00,3.35955,3.35959,3.35265,3.35402,44890000.0
2009-03-25 08:00:00,3.35487,3.36169,3.35026,3.36112,50510000.0
2009-03-25 08:05:00,3.35999,3.36103,3.35369,3.35921,43630000.0
2009-03-25 08:10:00,3.35544,3.36034,3.35277,3.35843,45000000.0
2009-03-25 08:15:00,3.35893,3.36014,3.35295,3.35871,38380000.0
2009-03-25 08:20:00,3.35857,3.35907,3.35317,3.35864,54640000.0
2009-03-25 08:25:00,3.35706,3.35791,3.35082,3.35446,42000000.0
2009-03-25 08:30:00,3.35454,3.35592,3.34977,3.35154,55000000.0
2009-03-25 08:35:00,3.35329,3.35723,3.35083,3.35217,42250000.0
2009-03-25 08:40:00,3.35183,3.35995,3.35183,3.35602,45000000.0
2009-03-25 08:45:00,3.35798,3.36048,3.35155,3.35906,51130000.0
2009-03-25 08:50:00,3.35975,3.36148,3.35347,3.36034,38880000.0
2009-03-25 08:55:00,3.35991,3.36713,3.35827,3.36341,51750000.0
2009-03-25 09:00:00,3.36352,3.36605,3.35856,3.36209,42250000.0
2009-03-25 09:05:00,3.3602,3.36393,3.36002,3.36228,47750000.0
2009-03-25 09:10:00,3.36133,3.36465,3.35711,3.36234,35250000.0
2009-03-25 09:15:00,3.36291,3.36802,3.35878,3.36629,52250000.0
2009-03-25 09:20:00,3.36778,3.38149,3.36395,3.37353,59000000.0
2009-03-25 09:25:00,3.37428,3.38053,3.37192,3.37727,61500000.0
2009-03-25 09:30:00,3.3764,3.38008,3.37147,3.37963,37630000.0
2009-03-25 09:35:00,3.38137,3.38634,3.37397,3.38612,43500000.0
2009-03-25 09:40:00,3.38573,3.38743,3.37875,3.38733,42760000.0
2009-03-25 09:45:00,3.39408,3.40202,3.38603,3.39125,36880000.0
2009-03-25 09:50:00,3.39034,3.39837,3.38415,3.39837,36250000.0
2009-03-25 09:55:00,3.39738,3.4101,3.39482,3.40696,54630000.0
2009-03-25 10:00:00,3.40921,3.41483,3.4058,3.4122,61000000.0
2009-03-25 10:05:00,3.41367,3.41544,3.40266,3.40748,52250000.0
2009-03-25 10:10:00,3.40657,3.40884,3.3978,3.40227,44250000.0
2009-03-25 10:15:00,3.39819,3.40622,3.39684,3.4041,34760000.0
2009-03-25 10:20:00,3.40238,3.40349,3.39201,3.3945,47130000.0
2009-03-25 10:25:00,3.39502,3.39583,3.38816,3.39488,41750000.0
2009-03-25 10:30:00,3.39227,3.4038,3.38865,3.40068,48880000.0
2009-03-25 10:35:00,3.40083,3.4037,3.39473,3.39512,47500000.0
2009-03-25 10:40:00,3.39776,3.39776,3.38626,3.39264,50630000.0
2009-03-25 10:45:00,3.39449,3.39667,3.39165,3.39362,50750000.0
2009-03-25 10:50:00,3.39418,3.39661,3.39072,3.39271,41250000.0
2009-03-25 10:55:00,3.39153,3.39288,3.38627,3.39073,46130000.0
2009-03-25 11:00:00,3.38946,3.39679,3.38857,3.3917,40750000.0
2009-03-25 11:05:00,3.39274,3.39329,3.38223,3.38397,45260000.0
2009-03-25 11:10:00,3.38656,3.38815,3.3819,3.38272,48500000.0
2009-03-25 11:15:00,3.38551,3.38747,3.37841,3.38043,49250000.0
2009-03-25 11:20:00,3.37624,3.38061,3.37221,3.37835,54500000.0
2009-03-25 11:25:00,3.37895,3.38359,3.37682,3.38129,43750000.0
2009-03-25 11:30:00,3.38041,3.38599,3.37785,3.38237,46510000.0
2009-03-25 11:35:00,3.37923,3.38379,3.37555,3.37654,34880000.0
2009-03-25 11:40:00,3.37614,3.37948,3.37125,3.37501,45010000.0
2009-03-25 11:45:00,3.37652,3.38049,3.37351,3.37911,49630000.0
2009-03-25 11:50:00,3.38049,3.38188,3.37335,3.37606,43760000.0
2009-03-25 11:55:00,3.37574,3.37773,3.36965,3.37419,44250000.0
2009-03-25 12:00:00,3.37428,3.37606,3.36696,3.37265,47760000.0
2009-03-25 12:05:00,3.37201,3.37522,3.36831,3.36899,47880000.0
2009-03-25 12:10:00,3.37204,3.373,3.36487,3.37103,47880000.0
2009-03-25 12:15:00,3.37021,3.37348,3.36586,3.36591,56000000.0
2009-03-25 12:20:00,3.36416,3.36942,3.36037,3.36627,53630000.0
2009-03-25 12:25:00,3.36484,3.36893,3.3631,3.36413,50000000.0
2009-03-25 12:30:00,3.36452,3.36881,3.35998,3.36596,38140000.0
2009-03-25 12:35:00,3.3648,3.36841,3.36112,3.36687,41380000.0
2009-03-25 12:40:00,3.36177,3.36885,3.36177,3.36359,53760000.0
2009-03-25 12:45:00,3.36593,3.36615,3.35932,3.36367,47250000.0
2009-03-25 12:50:00,3.36482,3.36773,3.3604,3.3671,47380000.0
2009-03-25 12:55:00,3.36394,3.36803,3.35878,3.36774,60000000.0
2009-03-25 13:00:00,3.36882,3.37462,3.36437,3.37193,49880000.0
2009-03-25 13:05:00,3.36883,3.37719,3.36883,3.37455,40750000.0
2009-03-25 13:10:00,3.37576,3.37968,3.37234,3.37538,45750000.0
2009-03-25 13:15:00,3.37474,3.3799,3.37306,3.37691,41750000.0
2009-03-25 13:20:00,3.37268,3.3779,3.3718,3.37662,54630000.0
2009-03-25 13:25:00,3.37716,3.37835,3.36966,3.37319,53130000.0
2009-03-25 13:30:00,3.37171,3.37631,3.36419,3.3716,43130000.0
2009-03-25 13:35:00,3.37156,3.37445,3.36783,3.36818,44500000.0
2009-03-25 13:40:00,3.37494,3.37788,3.36975,3.37291,50750000.0
2009-03-25 13:45:00,3.37451,3.379,3.37106,3.37797,42760000.0
2009-03-25 13:50:00,3.37576,3.37894,3.37085,3.37433,45380000.0
2009-03-25 13:55:00,3.37469,3.377,3.37048,3.37099,48250000.0
2009-03-25 14:00:00,3.37515,3.37819,3.37137,3.37575,39750000.0
2009-03-25 14:05:00,3.37495,3.38479,3.37495,3.3829,43260000.0
2009-03-25 14:10:00,3.38289,3.38678,3.37841,3.3826,44250000.0
2009-03-25 14:15:00,3.38487,3.38733,3.38136,3.38136,44260000.0
2009-03-25 14:20:00,3.38144,3.38481,3.37894,3.38394,42630000.0
2009-03-25 14:25:00,3.38342,3.38432,3.37856,3.38343,46000000.0
2009-03-25 14:30:00,3.38328,3.38328,3.37295,3.37473,47880000.0
2009-03-25 14:35:00,3.37492,3.37661,3.36783,3.36975,52010000.0
2009-03-25 14:40:00,3.36989,3.37138,3.36187,3.36746,40130000.0
2009-03-25 14:45:00,3.3674,3.37447,3.36393,3.36849,44500000.0
2009-03-25 14:50:00,3.36867,3.37182,3.35751,3.35783,50500000.0
2009-03-25 14:55:00,3.36561,3.36891,3.36094,3.3674,53130000.0
2009-03-25 15:00:00,3.36754,3.37306,3.3624,3.36852,50380000.0
2009-03-25 15:05:00,3.37146,3.37505,3.36868,3.37371,42250000.0
2009-03-25 15:10:00,3.37475,3.37875,3.37062,3.37191,45750000.0
2009-03-25 15:15:00,3.37423,3.37926,3.37195,3.37229,44880000.0
2009-03-25 15:20:00,3.37635,3.38696,3.37485,3.38644,47380000.0
2009-03-25 15:25:00,3.3882,3.38894,3.38127,3.38501,44390000.0
2009-03-25 15:30:00,3.38577,3.38664,3.38094,3.3838,38640000.0
2009-03-25 15:35:00,3.38333,3.38691,3.37889,3.38458,43250000.0
2009-03-25 15:40:00,3.38443,3.38576,3.37752,3.3796,36000000.0
2009-03-25 15:45:00,3.3815,3.38875,3.37837,3.38529,52880000.0
2009-03-25 15:50:00,3.38462,3.38742,3.37634,3.38368,43750000.0
2009-03-25 15:55:00,3.38482,3.38482,3.34928,3.35494,39270000.0
2009-03-25 16:00:00,3.34945,3.34991,3.33161,3.33878,42630000.0
2009-03-25 16:05:00,3.33885,3.35011,3.33744,3.34959,43250000.0
2009-03-25 16:10:00,3.34921,3.36376,3.34448,3.35172,48750000.0
2009-03-25 16:15:00,3.37062,3.37326,3.35432,3.35576,50750000.0
2009-03-25 16:20:00,3.357,3.36004,3.35049,3.35535,44500000.0
2009-03-25 16:25:00,3.3583,3.36386,3.35487,3.3567,43380000.0
2009-03-25 16:30:00,3.35736,3.35736,3.34873,3.35357,51750000.0
2009-03-25 16:35:00,3.35332,3.35451,3.34126,3.34564,41880000.0
2009-03-25 16:40:00,3.34678,3.35078,3.33838,3.3485,39500000.0
2009-03-25 16:45:00,3.34989,3.34989,3.33879,3.34694,43630000.0
2009-03-25 16:50:00,3.3477,3.34904,3.34153,3.34388,42140000.0
2009-03-25 16:55:00,3.34698,3.35217,3.34183,3.35044,47000000.0
2009-03-25 17:00:00,3.34966,3.35247,3.33773,3.34062,41500000.0
2009-03-25 17:05:00,3.3392,3.34133,3.33606,3.33963,49890000.0
2009-03-25 17:10:00,3.33489,3.34481,3.33489,3.34012,37510000.0
2009-03-25 17:15:00,3.34616,3.34959,3.34176,3.34821,48250000.0
2009-03-25 17:20:00,3.34802,3.34983,3.34424,3.34933,41500000.0
2009-03-25 17:25:00,3.34727,3.35255,3.34459,3.35111,48260000.0
2009-03-25 17:30:00,3.35198,3.36166,3.34847,3.35738,40500000.0
2009-03-25 17:35:00,3.34887,3.35915,3.34779,3.35472,47880000.0
2009-03-25 17:40:00,3.35465,3.3591,3.35211,3.35503,45500000.0
2009-03-25 17:45:00,3.35529,3.35703,3.35025,3.35197,55130000.0
2009-03-25 17:50:00,3.354,3.35548,3.3496,3.35515,46000000.0
2009-03-25 17:55:00,3.35394,3.35657,3.34458,3.34764,48250000.0
2009-03-25 18:00:00,3.34811,3.34972,3.34302,3.34768,62260000.0
2009-03-25 18:05:00,3.34705,3.35359,3.34233,3.34577,51750000.0
2009-03-25 18:10:00,3.34556,3.34966,3.3413,3.34422,44380000.0
2009-03-25 18:15:00,3.34464,3.35058,3.34099,3.34995,63630000.0
2009-03-25 18:20:00,3.3478,3.35213,3.33772,3.34123,56250000.0
2009-03-25 18:25:00,3.33733,3.34322,3.33251,3.34322,34750000.0
2009-03-25 18:30:00,3.34071,3.3453,3.33568,3.337,55250000.0
2009-03-25 18:35:00,3.33984,3.3445,3.33454,3.34305,46250000.0
2009-03-25 18:40:00,3.34383,3.34434,3.33728,3.34169,53380000.0
2009-03-25 18:45:00,3.34008,3.34511,3.33638,3.34511,44000000.0
2009-03-25 18:50:00,3.34425,3.35462,3.34071,3.34839,43260000.0
2009-03-25 18:55:00,3.34491,3.34873,3.34234,3.3469,46750000.0
2009-03-25 19:00:00,3.34803,3.35454,3.34216,3.3496,48630000.0
2009-03-25 19:05:00,3.34855,3.35012,3.3379,3.34175,43500000.0
2009-03-25 19:10:00,3.34097,3.34355,3.3349,3.33807,43250000.0
2009-03-25 19:15:00,3.3379,3.34155,3.33002,3.33002,62250000.0
2009-03-25 19:20:00,3.33242,3.33714,3.33034,3.33701,53250000.0
2009-03-25 19:25:00,3.33397,3.34619,3.33048,3.34154,42750000.0
2009-03-25 19:30:00,3.34013,3.34531,3.33731,3.34297,57770000.0
2009-03-25 19:35:00,3.34516,3.34755,3.34052,3.34578,41750000.0
2009-03-25 19:40:00,3.3477,3.34966,3.3408,3.3469,50880000.0
2009-03-25 19:45:00,3.34408,3.34758,3.34065,3.34285,41630000.0
2009-03-25 19:50:00,3.34309,3.34781,3.33909,3.34781,46760000.0
2009-03-25 19:55:00,3.3486,3.34864,3.33907,3.34638,58010000.0
2009-03-25 20:00:00,3.34594,3.34725,3.33792,3.34257,46500000.0
2009-03-25 20:05:00,3.33985,3.35214,3.33985,3.35007,53880000.0
2009-03-25 20:10:00,3.34494,3.3487,3.33563,3.34308,51250000.0
2009-03-25 20:15:00,3.34379,3.3477,3.33762,3.34541,40640000.0
2009-03-25 20:20:00,3.34182,3.34953,3.34182,3.34562,50010000.0
2009-03-25 20:25:00,3.34682,3.35121,3.3433,3.34934,49500000.0
2009-03-25 20:30:00,3.349,3.35466,3.34398,3.35311,54750000.0
2009-03-25 20:35:00,3.3548,3.35822,3.35159,3.35283,40760000.0
2009-03-25 20:40:00,3.35686,3.36153,3.35398,3.3593,58510000.0
2009-03-25 20:45:00,3.359,3.36379,3.35443,3.36094,32880000.0
2009-03-25 20:50:00,3.35862,3.36411,3.35596,3.35844,50380000.0
2009-03-25 20:55:00,3.35625,3.36348,3.35491,3.36108,53000000.0
2009-03-25 21:00:00,3.36129,3.36652,3.3576,3.36586,46250000.0
2009-03-25 21:05:00,3.36522,3.36687,3.36194,3.36567,47750000.0
2009-03-25 21:10:00,3.36103,3.36636,3.35863,3.36389,34000000.0
2009-03-25 21:15:00,3.36538,3.36636,3.34869,3.3603,39760000.0
2009-03-25 21:20:00,3.35968,3.36097,3.35372,3.35716,45000000.0
2009-03-25 21:25:00,3.35815,3.36047,3.35204,3.35905,37000000.0
2009-03-25 21:30:00,3.35661,3.35785,3.34412,3.35158,33250000.0
2009-03-25 21:35:00,3.3488,3.35575,3.34725,3.35385,42500000.0
2009-03-25 21:40:00,3.35566,3.35696,3.35053,3.35581,37250000.0
2009-03-25 21:45:00,3.35443,3.35694,3.3511,3.3528,46000000.0
2009-03-25 21:50:00,3.35594,3.35777,3.3511,3.35547,34750000.0
2009-03-25 21:55:00,3.35601,3.36515,3.35092,3.36069,41250000.0
2009-03-25 22:00:00,3.3631,3.36431,3.34797,3.35263,61880000.0
2009-03-25 22:05:00,3.3486,3.35392,3.3464,3.35086,59750000.0
2009-03-25 22:10:00,3.34877,3.35601,3.34619,3.35579,66380000.0
2009-03-25 22:15:00,3.35479,3.35907,3.34814,3.35156,42890000.0
2009-03-25 22:20:00,3.35178,3.35654,3.34672,3.35291,42630000.0
2009-03-25 22:25:00,3.35605,3.35927,3.35077,3.35604,46380000.0
2009-03-25 22:30:00,3.35816,3.36136,3.35437,3.36009,46500000.0
2009-03-25 22:35:00,3.36188,3.36264,3.3561,3.35736,53130000.0
2009-03-25 22:40:00,3.35915,3.36134,3.35162,3.35804,47000000.0
2009-03-25 22:45:00,3.35965,3.3603,3.35283,3.3593,42750000.0
2009-03-25 22:50:00,3.36018,3.36084,3.35628,3.36084,39380000.0
2009-03-25 22:55:00,3.35754,3.36068,3.35359,3.36031,47880000.0
2009-03-25 23:00:00,3.35689,3.35954,3.34453,3.35712,41000000.0
2009-03-25 23:05:00,3.35821,3.35849,3.35288,3.35794,42130000.0
2009-03-25 23:10:00,3.35725,3.35934,3.35528,3.35836,46880000.0
2009-03-25 23:15:00,3.35943,3.36087,3.35354,3.3592,42380000.0
2009-03-25 23:20:00,3.35707,3.36261,3.35544,3.35878,38000000.0
2009-03-25 23:25:00,3.36055,3.36072,3.34726,3.34903,36000000.0
2009-03-25 23:30:00,3.35281,3.35514,3.34551,3.34905,33500000.0
2009-03-25 23:35:00,3.35533,3.35533,3.3479,3.35442,48250000.0
2009-03-25 23:40:00,3.34914,3.35561,3.34567,3.35465,35250000.0
2009-03-25 23:45:00,3.35465,3.35572,3.34411,3.35373,42000000.0
2009-03-25 23:50:00,3.35467,3.35681,3.34821,3.35017,38500000.0
2009-03-25 23:55:00,3.35669,3.3576,3.34929,3.34957,29000000.0
2009-03-26 00:00:00,3.35117,3.35593,3.34878,3.34905,27750000.0
2009-03-26 00:05:00,3.35333,3.35592,3.34788,3.35419,36000000.0
2009-03-26 00:10:00,3.3546,3.35503,3.34524,3.35351,48630000.0
2009-03-26 00:15:00,3.35437,3.35477,3.34663,3.34719,42250000.0
2009-03-26 00:20:00,3.34815,3.35405,3.34615,3.35292,46010000.0
2009-03-26 00:25:00,3.35081,3.35635,3.34852,3.35227,43260000.0
2009-03-26 00:30:00,3.35252,3.35682,3.34451,3.34918,36010000.0
2009-03-26 00:35:00,3.3566,3.3569,3.34716,3.34792,47000000.0
2009-03-26 00:40:00,3.35238,3.35494,3.34582,3.34847,41880000.0
2009-03-26 00:45:00,3.35042,3.35608,3.34826,3.35472,39510000.0
2009-03-26 00:50:00,3.35508,3.35653,3.34535,3.35114,49250000.0
2009-03-26 00:55:00,3.35682,3.35682,3.34694,3.35567,37000000.0
2009-03-26 01:00:00,3.35284,3.35736,3.34833,3.35531,43000000.0
2009-03-26 01:05:00,3.3528,3.35661,3.34567,3.35236,49380000.0
2009-03-26 01:10:00,3.35123,3.35511,3.34745,3.35374,44750000.0
2009-03-26 01:15:00,3.34989,3.3552,3.34485,3.35352,42000000.0
2009-03-26 01:20:00,3.35162,3.3548,3.34433,3.35266,36880000.0
2009-03-26 01:25:00,3.3521,3.35342,3.34496,3.3496,55130000.0
2009-03-26 01:30:00,3.34994,3.35258,3.34016,3.344,61380000.0
2009-03-26 01:35:00,3.35118,3.35224,3.34285,3.35144,43250000.0
2009-03-26 01:40:00,3.35034,3.35263,3.3438,3.35038,39250000.0
2009-03-26 01:45:00,3.35133,3.35354,3.34552,3.34805,36380000.0
2009-03-26 01:50:00,3.3513,3.35631,3.34524,3.35455,39000000.0
2009-03-26 01:55:00,3.35506,3.35879,3.34705,3.35753,36000000.0
2009-03-26 02:00:00,3.35685,3.35888,3.34783,3.35593,42880000.0
2009-03-26 02:05:00,3.35705,3.36029,3.35035,3.35454,46260000.0
2009-03-26 02:10:00,3.35847,3.35847,3.34735,3.35609,53000000.0
2009-03-26 02:15:00,3.35049,3.35639,3.34461,3.35611,55380000.0
2009-03-26 02:20:00,3.35568,3.35643,3.34414,3.3547,52250000.0
2009-03-26 02:25:00,3.35009,3.35461,3.34568,3.35355,42380000.0
2009-03-26 02:30:00,3.3535,3.35392,3.34274,3.3509,58000000.0
2009-03-26 02:35:00,3.34741,3.35248,3.34665,3.34665,32500000.0
2009-03-26 02:40:00,3.34677,3.35468,3.34636,3.35333,53260000.0
2009-03-26 02:45:00,3.35041,3.35408,3.34174,3.34214,54000000.0
2009-03-26 02:50:00,3.35396,3.35396,3.33927,3.34457,38750000.0
2009-03-26 02:55:00,3.34542,3.3485,3.34412,3.34789,60000000.0
2009-03-26 03:00:00,3.34774,3.34837,3.34234,3.34457,64500000.0
2009-03-26 03:05:00,3.34579,3.34607,3.34114,3.34559,49630000.0
2009-03-26 03:10:00,3.34282,3.35064,3.34282,3.3484,43750000.0
2009-03-26 03:15:00,3.35081,3.35727,3.34616,3.35283,54260000.0
2009-03-26 03:20:00,3.3572,3.35926,3.35224,3.35399,51510000.0
2009-03-26 03:25:00,3.35639,3.35896,3.35261,3.35753,59750000.0
2009-03-26 03:30:00,3.35834,3.36013,3.35411,3.35876,53500000.0
2009-03-26 03:35:00,3.36039,3.36103,3.35669,3.35799,49130000.0
2009-03-26 03:40:00,3.35456,3.3605,3.35456,3.35675,38640000.0
2009-03-26 03:45:00,3.35898,3.36031,3.35468,3.35975,38880000.0
2009-03-26 03:50:00,3.35644,3.36054,3.3539,3.35904,52630000.0
2009-03-26 03:55:00,3.35956,3.36265,3.35428,3.36137,44250000.0
2009-03-26 04:00:00,3.36197,3.36209,3.35658,3.35826,40250000.0
2009-03-26 04:05:00,3.36066,3.36488,3.35867,3.36058,46130000.0
2009-03-26 04:10:00,3.35913,3.36394,3.35786,3.36339,68630000.0
2009-03-26 04:15:00,3.36129,3.36487,3.35753,3.36317,53880000.0
2009-03-26 04:20:00,3.36296,3.36516,3.35929,3.36277,55250000.0
2009-03-26 04:25:00,3.36313,3.36622,3.35936,3.3641,44000000.0
2009-03-26 04:30:00,3.3649,3.36865,3.36107,3.3628,38250000.0
2009-03-26 04:35:00,3.36724,3.36856,3.36114,3.36543,38140000.0
2009-03-26 04:40:00,3.36763,3.37265,3.36324,3.37049,48760000.0
2009-03-26 04:45:00,3.37152,3.3748,3.36591,3.37341,48630000.0
2009-03-26 04:50:00,3.37333,3.37463,3.36835,3.37089,41000000.0
2009-03-26 04:55:00,3.37081,3.37229,3.36651,3.37229,49510000.0
2009-03-26 05:00:00,3.37107,3.37346,3.36623,3.37136,47630000.0
2009-03-26 05:05:00,3.37244,3.37632,3.3673,3.37313,55000000.0
2009-03-26 05:10:00,3.37269,3.37488,3.36811,3.37359,47380000.0
2009-03-26 05:15:00,3.37304,3.37328,3.36686,3.37115,49130000.0
2009-03-26 05:20:00,3.3714,3.37263,3.36571,3.36747,52630000.0
2009-03-26 05:25:00,3.37045,3.37051,3.36353,3.36942,39630000.0
2009-03-26 05:30:00,3.36891,3.37153,3.36489,3.37029,35500000.0
2009-03-26 05:35:00,3.36723,3.37069,3.36291,3.36711,47130000.0
2009-03-26 05:40:00,3.36879,3.3715,3.36315,3.36995,36750000.0
2009-03-26 05:45:00,3.36981,3.37135,3.36639,3.36869,43250000.0
2009-03-26 05:50:00,3.3688,3.37071,3.36443,3.36959,46390000.0
2009-03-26 05:55:00,3.36973,3.37,3.36343,3.36943,42250000.0
2009-03-26 06:00:00,3.3646,3.37114,3.3646,3.36504,50250000.0
2009-03-26 06:05:00,3.36926,3.37085,3.36229,3.36837,49750000.0
2009-03-26 06:10:00,3.36841,3.36991,3.3647,3.36991,44250000.0
2009-03-26 06:15:00,3.36857,3.37032,3.36516,3.36867,41500000.0
2009-03-26 06:20:00,3.36738,3.36934,3.36224,3.36417,56630000.0
2009-03-26 06:25:00,3.36862,3.3693,3.36171,3.3675,45260000.0
2009-03-26 06:30:00,3.36716,3.3691,3.36357,3.36526,51000000.0
2009-03-26 06:35:00,3.36774,3.36909,3.36435,3.36734,45750000.0
2009-03-26 06:40:00,3.36718,3.37039,3.3642,3.36565,42130000.0
2009-03-26 06:45:00,3.37018,3.3703,3.36183,3.36901,55000000.0
2009-03-26 06:50:00,3.36612,3.36926,3.36313,3.36872,52250000.0
2009-03-26 06:55:00,3.36855,3.37097,3.36453,3.36969,48000000.0
2009-03-26 07:00:00,3.3699,3.37133,3.36551,3.36966,40000000.0
2009-03-26 07:05:00,3.36768,3.37203,3.3668,3.36923,45130000.0
2009-03-26 07:10:00,3.36935,3.3702,3.36399,3.36758,43880000.0
2009-03-26 07:15:00,3.36606,3.36897,3.3623,3.3623,47630000.0
2009-03-26 07:20:00,3.36396,3.36894,3.3621,3.36442,55260000.0
2009-03-26 07:25:00,3.36668,3.37009,3.36437,3.36834,57640000.0
2009-03-26 07:30:00,3.3686,3.36978,3.36484,3.36802,54750000.0
2009-03-26 07:35:00,3.36798,3.37089,3.36435,3.36749,52510000.0
2009-03-26 07:40:00,3.36908,3.36934,3.36237,3.36906,56130000.0
2009-03-26 07:45:00,3.36586,3.36896,3.34917,3.35012,39250000.0
2009-03-26 07:50:00,3.35848,3.35852,3.34601,3.35717,49000000.0
2009-03-26 07:55:00,3.35833,3.35833,3.34589,3.35152,48880000.0
2009-03-26 08:00:00,3.35244,3.35472,3.34424,3.34712,49140000.0
2009-03-26 08:05:00,3.35325,3.35392,3.34603,3.34709,39380000.0
2009-03-26 08:10:00,3.34891,3.35322,3.34326,3.34982,42500000.0
2009-03-26 08:15:00,3.35161,3.35425,3.34567,3.34773,48000000.0
2009-03-26 08:20:00,3.34919,3.35497,3.34469,3.35497,51010000.0
2009-03-26 08:25:00,3.35181,3.35619,3.3462,3.34963,47250000.0
2009-03-26 08:30:00,3.35374,3.35856,3.34843,3.34843,45750000.0
2009-03-26 08:35:00,3.35614,3.36749,3.34968,3.3586,39880000.0
2009-03-26 08:40:00,3.35406,3.36359,3.35406,3.36018,42130000.0
2009-03-26 08:45:00,3.36015,3.36321,3.35558,3.3604,59510000.0
2009-03-26 08:50:00,3.35966,3.36265,3.35494,3.36116,55510000.0
2009-03-26 08:55:00,3.36087,3.36557,3.359,3.36202,51250000.0
2009-03-26 09:00:00,3.36421,3.3663,3.35949,3.36274,52000000.0
2009-03-26 09:05:00,3.36058,3.36181,3.3573,3.35833,43130000.0
2009-03-26 09:10:00,3.3564,3.35656,3.34075,3.34783,39270000.0
2009-03-26 09:15:00,3.34714,3.34831,3.33568,3.34463,47880000.0
2009-03-26 09:20:00,3.3462,3.34695,3.3404,3.34279,46250000.0
2009-03-26 09:25:00,3.34383,3.34965,3.34009,3.34965,64500000.0
2009-03-26 09:30:00,3.3483,3.35202,3.34627,3.35107,38750000.0
2009-03-26 09:35:00,3.35232,3.35483,3.34291,3.34741,51890000.0
2009-03-26 09:40:00,3.34742,3.35176,3.34241,3.3483,52130000.0
2009-03-26 09:45:00,3.34703,3.34736,3.34168,3.34517,39880000.0
2009-03-26 09:50:00,3.34579,3.34914,3.3403,3.34833,36630000.0
2009-03-26 09:55:00,3.34568,3.34923,3.34059,3.34556,53750000.0
2009-03-26 10:00:00,3.34471,3.34827,3.33852,3.3447,59750000.0
2009-03-26 10:05:00,3.34544,3.34941,3.34171,3.34623,51010000.0
2009-03-26 10:10:00,3.34838,3.35089,3.34499,3.34861,39500000.0
2009-03-26 10:15:00,3.34576,3.35097,3.34521,3.35008,44260000.0
2009-03-26 10:20:00,3.34918,3.35318,3.34569,3.35276,40760000.0
2009-03-26 10:25:00,3.35375,3.35571,3.34791,3.35407,36750000.0
2009-03-26 10:30:00,3.35145,3.36097,3.35055,3.36023,46880000.0
2009-03-26 10:35:00,3.35992,3.36283,3.35694,3.35868,53750000.0
2009-03-26 10:40:00,3.36126,3.36297,3.35554,3.35911,47130000.0
2009-03-26 10:45:00,3.35965,3.35969,3.35094,3.35441,50500000.0
2009-03-26 10:50:00,3.35309,3.35754,3.35232,3.35627,44380000.0
2009-03-26 10:55:00,3.35641,3.35644,3.34953,3.35468,51500000.0
2009-03-26 11:00:00,3.35506,3.35608,3.34919,3.35338,52130000.0
2009-03-26 11:05:00,3.35483,3.35816,3.35015,3.35489,55130000.0
2009-03-26 11:10:00,3.35551,3.36162,3.35121,3.36043,43000000.0
2009-03-26 11:15:00,3.36071,3.36274,3.35551,3.36215,54380000.0
2009-03-26 11:20:00,3.36066,3.36328,3.3525,3.36107,57380000.0
2009-03-26 11:25:00,3.3611,3.36385,3.35553,3.35653,47010000.0
2009-03-26 11:30:00,3.3613,3.3613,3.35218,3.35634,47130000.0
2009-03-26 11:35:00,3.35172,3.35671,3.34827,3.3548,39630000.0
2009-03-26 11:40:00,3.35403,3.35728,3.34924,3.35442,42250000.0
2009-03-26 11:45:00,3.35712,3.36023,3.35162,3.35617,49880000.0
2009-03-26 11:50:00,3.35809,3.35894,3.35183,3.35668,44880000.0
2009-03-26 11:55:00,3.35744,3.36146,3.35341,3.35938,47000000.0
2009-03-26 12:00:00,3.35875,3.36165,3.35246,3.3582,41500000.0
2009-03-26 12:05:00,3.3593,3.36119,3.35503,3.35887,50640000.0
2009-03-26 12:10:00,3.35518,3.3626,3.35316,3.35973,41880000.0
2009-03-26 12:15:00,3.35669,3.36155,3.35271,3.35879,46130000.0
2009-03-26 12:20:00,3.35612,3.35965,3.35321,3.35762,48880000.0
2009-03-26 12:25:00,3.35849,3.36032,3.35161,3.35274,54130000.0
2009-03-26 12:30:00,3.3559,3.3592,3.35285,3.35746,42760000.0
2009-03-26 12:35:00,3.3559,3.35997,3.35357,3.35684,48500000.0
2009-03-26 12:40:00,3.35386,3.35825,3.34946,3.35523,46510000.0
2009-03-26 12:45:00,3.35698,3.35906,3.35251,3.35796,42250000.0
2009-03-26 12:50:00,3.35783,3.35783,3.34863,3.3535,59890000.0
2009-03-26 12:55:00,3.35265,3.35767,3.349,3.35338,47630000.0
2009-03-26 13:00:00,3.35386,3.35713,3.34823,3.35519,50750000.0
2009-03-26 13:05:00,3.35159,3.35801,3.3511,3.35721,47630000.0
2009-03-26 13:10:00,3.35496,3.36334,3.34938,3.36231,46250000.0
2009-03-26 13:15:00,3.36098,3.36265,3.35401,3.3563,41630000.0
2009-03-26 13:20:00,3.3525,3.35643,3.34778,3.35479,48500000.0
2009-03-26 13:25:00,3.35472,3.35719,3.35067,3.35214,48510000.0
2009-03-26 13:30:00,3.35356,3.35762,3.34657,3.35409,48250000.0
2009-03-26 13:35:00,3.35412,3.35712,3.34822,3.34822,49750000.0
2009-03-26 13:40:00,3.35308,3.36107,3.34895,3.35567,55010000.0
2009-03-26 13:45:00,3.35723,3.36157,3.35305,3.35689,46010000.0
2009-03-26 13:50:00,3.35677,3.36021,3.35101,3.35871,41130000.0
2009-03-26 13:55:00,3.36003,3.36115,3.35143,3.35143,43880000.0
2009-03-26 14:00:00,3.35574,3.35835,3.34964,3.35093,43250000.0
2009-03-26 14:05:00,3.34923,3.35108,3.342,3.34422,37750000.0
2009-03-26 14:10:00,3.34613,3.34944,3.34023,3.34194,45130000.0
2009-03-26 14:15:00,3.34626,3.35269,3.34458,3.34458,38130000.0
2009-03-26 14:20:00,3.34388,3.35212,3.34388,3.35119,42640000.0
2009-03-26 14:25:00,3.35222,3.3534,3.34515,3.34974,49260000.0
2009-03-26 14:30:00,3.35061,3.35725,3.34673,3.35592,41250000.0
2009-03-26 14:35:00,3.35541,3.35995,3.35251,3.35489,49250000.0
2009-03-26 14:40:00,3.35933,3.35993,3.34988,3.35644,39500000.0
2009-03-26 14:45:00,3.3538,3.35725,3.34935,3.35364,54500000.0
2009-03-26 14:50:00,3.35008,3.35456,3.34467,3.34467,52250000.0
2009-03-26 14:55:00,3.34885,3.35204,3.34474,3.34966,54750000.0
2009-03-26 15:00:00,3.34949,3.35324,3.34439,3.34825,52380000.0
2009-03-26 15:05:00,3.34914,3.3553,3.34617,3.35248,44630000.0
2009-03-26 15:10:00,3.35431,3.35519,3.34855,3.34938,47380000.0
2009-03-26 15:15:00,3.35106,3.35493,3.34782,3.34782,46010000.0
2009-03-26 15:20:00,3.35408,3.35551,3.34743,3.35411,60500000.0
2009-03-26 15:25:00,3.35425,3.3562,3.34981,3.35533,39380000.0
2009-03-26 15:30:00,3.35568,3.35727,3.35102,3.356,42000000.0
2009-03-26 15:35:00,3.3564,3.35749,3.34751,3.35023,49130000.0
2009-03-26 15:40:00,3.35434,3.35434,3.34873,3.34873,41750000.0
2009-03-26 15:45:00,3.35132,3.36116,3.34783,3.35913,47500000.0
2009-03-26 15:50:00,3.35711,3.36295,3.35195,3.36207,52500000.0
2009-03-26 15:55:00,3.36169,3.36303,3.35742,3.36153,45380000.0
2009-03-26 16:00:00,3.36164,3.36924,3.35764,3.36421,48260000.0
2009-03-26 16:05:00,3.36523,3.366,3.35769,3.36229,41750000.0
2009-03-26 16:10:00,3.36141,3.3724,3.36039,3.36857,49000000.0
2009-03-26 16:15:00,3.36856,3.37475,3.3649,3.3649,44880000.0
2009-03-26 16:20:00,3.36756,3.37019,3.36254,3.36533,43750000.0
2009-03-26 16:25:00,3.36743,3.36803,3.36271,3.36635,44890000.0
2009-03-26 16:30:00,3.365,3.37292,3.36151,3.36924,45000000.0
2009-03-26 16:35:00,3.37181,3.37182,3.36068,3.36603,45880000.0
2009-03-26 16:40:00,3.36565,3.36732,3.35823,3.36151,48000000.0
2009-03-26 16:45:00,3.3633,3.36618,3.3597,3.36494,38880000.0
2009-03-26 16:50:00,3.36557,3.36914,3.36116,3.3676,39760000.0
2009-03-26 16:55:00,3.36989,3.36989,3.36198,3.36716,41880000.0
2009-03-26 17:00:00,3.36809,3.36998,3.35995,3.36328,37500000.0
2009-03-26 17:05:00,3.36332,3.36466,3.35787,3.363,51130000.0
2009-03-26 17:10:00,3.35876,3.36463,3.35827,3.35833,38250000.0
2009-03-26 17:15:00,3.36335,3.36368,3.35651,3.35838,50630000.0
2009-03-26 17:20:00,3.35953,3.36146,3.35495,3.35774,42750000.0
2009-03-26 17:25:00,3.35817,3.36285,3.35623,3.36285,40880000.0
2009-03-26 17:30:00,3.36223,3.36543,3.35859,3.36095,42010000.0
2009-03-26 17:35:00,3.35864,3.36395,3.35695,3.36013,42630000.0
2009-03-26 17:40:00,3.36112,3.36342,3.35848,3.36172,52130000.0
2009-03-26 17:45:00,3.36212,3.36421,3.35768,3.36271,52750000.0
2009-03-26 17:50:00,3.3603,3.3663,3.35737,3.36242,47260000.0
2009-03-26 17:55:00,3.36446,3.36464,3.3566,3.36013,47750000.0
2009-03-26 18:00:00,3.36046,3.36287,3.35569,3.35987,50500000.0
2009-03-26 18:05:00,3.35932,3.36173,3.35454,3.35592,43500000.0
2009-03-26 18:10:00,3.35873,3.36214,3.35512,3.36027,34510000.0
2009-03-26 18:15:00,3.35934,3.36172,3.35439,3.35729,57880000.0
2009-03-26 18:20:00,3.35876,3.36094,3.35407,3.35807,50000000.0
2009-03-26 18:25:00,3.35278,3.35831,3.34996,3.35642,31750000.0
2009-03-26 18:30:00,3.3558,3.36162,3.35257,3.35803,57130000.0
2009-03-26 18:35:00,3.36008,3.36402,3.35666,3.36099,46630000.0
2009-03-26 18:40:00,3.36099,3.36234,3.35513,3.36066,57510000.0
2009-03-26 18:45:00,3.35964,3.36397,3.35661,3.35973,46380000.0
2009-03-26 18:50:00,3.36084,3.36644,3.35804,3.36397,43390000.0
2009-03-26 18:55:00,3.36167,3.3678,3.35666,3.36358,47630000.0
2009-03-26 19:00:00,3.36344,3.36695,3.35457,3.35973,50630000.0
2009-03-26 19:05:00,3.36198,3.36235,3.3552,3.3572,45130000.0
2009-03-26 19:10:00,3.35592,3.36071,3.35494,3.35735,45880000.0
2009-03-26 19:15:00,3.35733,3.36307,3.35238,3.35238,60380000.0
2009-03-26 19:20:00,3.35851,3.36159,3.35197,3.36159,47880000.0
2009-03-26 19:25:00,3.35764,3.35959,3.35258,3.35676,51010000.0
2009-03-26 19:30:00,3.35794,3.36039,3.35466,3.35964,52000000.0
2009-03-26 19:35:00,3.35685,3.36283,3.35472,3.36047,38130000.0
2009-03-26 19:40:00,3.35904,3.36371,3.356,3.35957,37750000.0
2009-03-26 19:45:00,3.36077,3.36198,3.35336,3.35891,42130000.0
2009-03-26 19:50:00,3.36,3.36256,3.35492,3.36162,55250000.0
2009-03-26 19:55:00,3.36258,3.36627,3.35876,3.36291,50760000.0
2009-03-26 20:00:00,3.36175,3.36465,3.35926,3.36248,42130000.0
2009-03-26 20:05:00,3.35769,3.364,3.35588,3.3594,53250000.0
2009-03-26 20:10:00,3.36141,3.36517,3.35807,3.36251,46000000.0
2009-03-26 20:15:00,3.36395,3.36395,3.3566,3.36057,43750000.0
2009-03-26 20:20:00,3.35722,3.36309,3.35645,3.3594,53380000.0
2009-03-26 20:25:00,3.36071,3.36509,3.35565,3.36502,57630000.0
2009-03-26 20:30:00,3.36215,3.36587,3.35847,3.36555,43000000.0
2009-03-26 20:35:00,3.36277,3.3695,3.36132,3.36132,44250000.0
2009-03-26 20:40:00,3.3654,3.36943,3.36201,3.3685,54260000.0
2009-03-26 20:45:00,3.36772,3.36876,3.35977,3.36185,41010000.0
2009-03-26 20:50:00,3.3616,3.37336,3.3596,3.37116,47880000.0
2009-03-26 20:55:00,3.36779,3.37539,3.36257,3.36992,49500000.0
2009-03-26 21:00:00,3.37246,3.37382,3.36454,3.36875,41250000.0
2009-03-26 21:05:00,3.3678,3.36957,3.36369,3.36441,42500000.0
2009-03-26 21:10:00,3.36314,3.36941,3.36267,3.36781,36500000.0
2009-03-26 21:15:00,3.36825,3.37043,3.3637,3.36905,40380000.0
2009-03-26 21:20:00,3.36976,3.37107,3.36359,3.36564,41750000.0
2009-03-26 21:25:00,3.36849,3.36959,3.36187,3.36944,39500000.0
2009-03-26 21:30:00,3.36614,3.36774,3.36095,3.36232,34130000.0
2009-03-26 21:35:00,3.35626,3.36615,3.35626,3.36371,51130000.0
2009-03-26 21:40:00,3.36598,3.36634,3.35988,3.36602,36750000.0
2009-03-26 21:45:00,3.36429,3.36789,3.36198,3.36323,44500000.0
2009-03-26 21:50:00,3.36492,3.36868,3.3616,3.36601,34000000.0
2009-03-26 21:55:00,3.36698,3.36964,3.36279,3.3629,43000000.0
2009-03-26 22:00:00,3.36765,3.37149,3.36162,3.36861,59130000.0
2009-03-26 22:05:00,3.3678,3.37153,3.36428,3.36531,53500000.0
2009-03-26 22:10:00,3.3644,3.37472,3.36431,3.3719,60880000.0
2009-03-26 22:15:00,3.37055,3.37157,3.36443,3.36906,37880000.0
2009-03-26 22:20:00,3.36762,3.37112,3.36279,3.36372,43000000.0
2009-03-26 22:25:00,3.36954,3.3707,3.36219,3.36885,44500000.0
2009-03-26 22:30:00,3.36567,3.36906,3.36377,3.36779,48630000.0
2009-03-26 22:35:00,3.36642,3.36986,3.36065,3.36695,41880000.0
2009-03-26 22:40:00,3.36603,3.36944,3.36242,3.36944,48500000.0
2009-03-26 22:45:00,3.36468,3.37027,3.36219,3.36823,49880000.0
2009-03-26 22:50:00,3.36536,3.36851,3.36168,3.36471,41630000.0
2009-03-26 22:55:00,3.36232,3.36801,3.36112,3.36473,53760000.0
2009-03-26 23:00:00,3.36049,3.36488,3.35748,3.36401,42750000.0
2009-03-26 23:05:00,3.36273,3.36396,3.35867,3.36193,48000000.0
2009-03-26 23:10:00,3.36164,3.36536,3.35925,3.36285,40250000.0
2009-03-26 23:15:00,3.36299,3.36356,3.35546,3.36294,44000000.0
2009-03-26 23:20:00,3.36246,3.36535,3.35627,3.36449,29750000.0
2009-03-26 23:25:00,3.36642,3.36673,3.35869,3.36406,49750000.0
2009-03-26 23:30:00,3.36144,3.36622,3.35816,3.36618,35010000.0
2009-03-26 23:35:00,3.36639,3.36647,3.36043,3.36316,35000000.0
2009-03-26 23:40:00,3.36419,3.36643,3.3591,3.36319,39010000.0
2009-03-26 23:45:00,3.36231,3.36573,3.35763,3.3647,27500000.0
2009-03-26 23:50:00,3.36339,3.36424,3.35835,3.36158,37750000.0
2009-03-26 23:55:00,3.36446,3.36642,3.35761,3.36404,33250000.0
2009-03-27 00:00:00,3.36283,3.36412,3.35978,3.36228,34750000.0
2009-03-27 00:05:00,3.36198,3.36431,3.35907,3.36179,38380000.0
2009-03-27 00:10:00,3.36171,3.36434,3.35865,3.36145,49500000.0
2009-03-27 00:15:00,3.36112,3.36378,3.35835,3.36146,43630000.0
2009-03-27 00:20:00,3.36276,3.36342,3.3564,3.35956,51130000.0
2009-03-27 00:25:00,3.35862,3.36208,3.35694,3.35738,29250000.0
2009-03-27 00:30:00,3.36127,3.36227,3.35824,3.3609,35380000.0
2009-03-27 00:35:00,3.36213,3.36374,3.3585,3.36164,43630000.0
2009-03-27 00:40:00,3.36406,3.36473,3.35671,3.36332,40510000.0
2009-03-27 00:45:00,3.36106,3.36497,3.35923,3.36227,37630000.0
2009-03-27 00:50:00,3.36192,3.3635,3.35498,3.35551,31250000.0
2009-03-27 00:55:00,3.36168,3.36343,3.35708,3.36243,40000000.0
2009-03-27 01:00:00,3.35916,3.36255,3.35647,3.36126,38130000.0
2009-03-27 01:05:00,3.35627,3.36332,3.35627,3.35932,48750000.0
2009-03-27 01:10:00,3.35904,3.36317,3.357,3.36253,40000000.0
2009-03-27 01:15:00,3.36357,3.36357,3.35709,3.36252,36130000.0
2009-03-27 01:20:00,3.36112,3.36302,3.35757,3.36056,31630000.0
2009-03-27 01:25:00,3.36213,3.36386,3.35719,3.35736,55130000.0
2009-03-27 01:30:00,3.35732,3.36231,3.35505,3.3584,67750000.0
2009-03-27 01:35:00,3.35948,3.3624,3.35634,3.36082,36380000.0
2009-03-27 01:40:00,3.3587,3.36388,3.35791,3.36287,41250000.0
2009-03-27 01:45:00,3.36032,3.36353,3.3572,3.36346,34750000.0
2009-03-27 01:50:00,3.36179,3.36437,3.35869,3.36327,38380000.0
2009-03-27 01:55:00,3.36136,3.36452,3.35749,3.36451,36760000.0
2009-03-27 02:00:00,3.36364,3.3644,3.35891,3.36012,51750000.0
2009-03-27 02:05:00,3.3604,3.36272,3.3575,3.35933,46250000.0
2009-03-27 02:10:00,3.36122,3.36208,3.35127,3.35923,48000000.0
2009-03-27 02:15:00,3.35764,3.36086,3.35218,3.35803,55890000.0
2009-03-27 02:20:00,3.35781,3.35916,3.35316,3.35782,51380000.0
2009-03-27 02:25:00,3.35482,3.36012,3.35315,3.35709,48260000.0
2009-03-27 02:30:00,3.35422,3.36026,3.35094,3.35473,52500000.0
2009-03-27 02:35:00,3.35125,3.35604,3.34896,3.35443,40510000.0
2009-03-27 02:40:00,3.35396,3.35669,3.35144,3.35601,60880000.0
2009-03-27 02:45:00,3.35405,3.35588,3.3468,3.35096,48630000.0
2009-03-27 02:50:00,3.35344,3.35663,3.35172,3.35418,32380000.0
2009-03-27 02:55:00,3.35469,3.35792,3.35161,3.35457,54260000.0
2009-03-27 03:00:00,3.35745,3.35745,3.35121,3.35285,50000000.0
2009-03-27 03:05:00,3.35543,3.35672,3.35011,3.35619,49130000.0
2009-03-27 03:10:00,3.35507,3.35651,3.35035,3.35503,53510000.0
2009-03-27 03:15:00,3.35361,3.35583,3.35014,3.35213,47130000.0
2009-03-27 03:20:00,3.35302,3.35779,3.34943,3.35505,45630000.0
2009-03-27 03:25:00,3.35798,3.35864,3.35296,3.35708,41380000.0
2009-03-27 03:30:00,3.35791,3.35815,3.35168,3.35644,47380000.0
2009-03-27 03:35:00,3.35636,3.35805,3.35326,3.35747,47000000.0
2009-03-27 03:40:00,3.35467,3.35823,3.35131,3.35329,48750000.0
2009-03-27 03:45:00,3.35218,3.35787,3.35218,3.35646,36130000.0
2009-03-27 03:50:00,3.35301,3.35834,3.35215,3.35633,46130000.0
2009-03-27 03:55:00,3.35577,3.35814,3.35159,3.35709,43130000.0
2009-03-27 04:00:00,3.35669,3.35725,3.35082,3.35459,40880000.0
2009-03-27 04:05:00,3.35822,3.35822,3.34863,3.35351,40630000.0
2009-03-27 04:10:00,3.35383,3.3588,3.3527,3.35715,55630000.0
2009-03-27 04:15:00,3.3574,3.36019,3.35396,3.35878,50000000.0
2009-03-27 04:20:00,3.35767,3.35904,3.35281,3.35484,39010000.0
2009-03-27 04:25:00,3.35747,3.35995,3.35242,3.35693,46500000.0
2009-03-27 04:30:00,3.35586,3.35865,3.35161,3.35396,42380000.0
2009-03-27 04:35:00,3.35775,3.35775,3.3518,3.35402,42500000.0
2009-03-27 04:40:00,3.35225,3.35696,3.34982,3.35589,48250000.0
2009-03-27 04:45:00,3.35224,3.35728,3.34986,3.35288,41500000.0
2009-03-27 04:50:00,3.35659,3.35682,3.34984,3.35336,44000000.0
2009-03-27 04:55:00,3.35534,3.35656,3.34996,3.35616,42500000.0
2009-03-27 05:00:00,3.35519,3.35541,3.34909,3.35179,50260000.0
2009-03-27 05:05:00,3.35198,3.35538,3.34926,3.35417,57760000.0
2009-03-27 05:10:00,3.35427,3.35867,3.34924,3.35483,40130000.0
2009-03-27 05:15:00,3.3543,3.35753,3.34986,3.35733,47000000.0
2009-03-27 05:20:00,3.35328,3.35588,3.34859,3.35222,54880000.0
2009-03-27 05:25:00,3.35508,3.35716,3.35146,3.35692,37000000.0
2009-03-27 05:30:00,3.35519,3.35655,3.34954,3.35483,42630000.0
2009-03-27 05:35:00,3.35504,3.35659,3.34882,3.35504,54250000.0
2009-03-27 05:40:00,3.35448,3.35761,3.3495,3.35686,50130000.0
2009-03-27 05:45:00,3.3567,3.35728,3.35227,3.35227,40500000.0
2009-03-27 05:50:00,3.35471,3.35633,3.349,3.35517,42380000.0
2009-03-27 05:55:00,3.35236,3.35635,3.35112,3.35351,43880000.0
2009-03-27 06:00:00,3.35136,3.35779,3.35053,3.35351,55630000.0
2009-03-27 06:05:00,3.35356,3.35639,3.34946,3.35519,54000000.0
2009-03-27 06:10:00,3.35605,3.35664,3.35048,3.3543,46380000.0
2009-03-27 06:15:00,3.35271,3.35691,3.34965,3.35558,47130000.0
2009-03-27 06:20:00,3.35552,3.35724,3.35058,3.35369,51000000.0
2009-03-27 06:25:00,3.35714,3.35714,3.35114,3.35522,46510000.0
2009-03-27 06:30:00,3.35492,3.35676,3.35031,3.35328,51500000.0
2009-03-27 06:35:00,3.35569,3.35634,3.35097,3.35544,42520000.0
2009-03-27 06:40:00,3.35521,3.35581,3.34918,3.35232,47880000.0
2009-03-27 06:45:00,3.355,3.35611,3.34693,3.3547,46510000.0
2009-03-27 06:50:00,3.35172,3.35485,3.34737,3.35245,48520000.0
2009-03-27 06:55:00,3.35422,3.35639,3.34887,3.35397,48510000.0
2009-03-27 07:00:00,3.354,3.35589,3.34993,3.35337,42000000.0
2009-03-27 07:05:00,3.34931,3.356,3.34931,3.35494,38630000.0
2009-03-27 07:10:00,3.35261,3.35642,3.35079,3.35531,49500000.0
2009-03-27 07:15:00,3.3553,3.35552,3.34891,3.35193,46260000.0
2009-03-27 07:20:00,3.35066,3.35499,3.34756,3.35081,48750000.0
2009-03-27 07:25:00,3.35255,3.35558,3.3481,3.35377,64630000.0
2009-03-27 07:30:00,3.3549,3.35625,3.34987,3.35348,46130000.0
2009-03-27 07:35:00,3.35241,3.35589,3.34996,3.35281,59510000.0
2009-03-27 07:40:00,3.35521,3.3554,3.35009,3.35535,46880000.0
2009-03-27 07:45:00,3.35103,3.3548,3.34774,3.35039,54760000.0
2009-03-27 07:50:00,3.35569,3.35578,3.34629,3.35505,51880000.0
2009-03-27 07:55:00,3.35403,3.35618,3.34987,3.35199,43630000.0
2009-03-27 08:00:00,3.35379,3.35736,3.34665,3.35476,41880000.0
2009-03-27 08:05:00,3.35596,3.35734,3.35116,3.35501,44250000.0
2009-03-27 08:10:00,3.35183,3.35788,3.35083,3.35689,48130000.0
2009-03-27 08:15:00,3.35767,3.35778,3.35233,3.35758,43750000.0
2009-03-27 08:20:00,3.35624,3.35861,3.35313,3.35818,44000000.0
2009-03-27 08:25:00,3.35706,3.3598,3.35193,3.35831,46000000.0
2009-03-27 08:30:00,3.35513,3.35947,3.3539,3.35579,43000000.0
2009-03-27 08:35:00,3.35917,3.35972,3.35188,3.35419,38500000.0
2009-03-27 08:40:00,3.35597,3.35934,3.35191,3.35267,42130000.0
2009-03-27 08:45:00,3.35478,3.36221,3.35284,3.36046,44250000.0
2009-03-27 08:50:00,3.36062,3.36137,3.35599,3.36038,44750000.0
2009-03-27 08:55:00,3.35897,3.35969,3.35253,3.357,53750000.0
2009-03-27 09:00:00,3.35952,3.36072,3.35466,3.36072,41140000.0
2009-03-27 09:05:00,3.35753,3.3623,3.35683,3.35973,48630000.0
2009-03-27 09:10:00,3.35677,3.36149,3.35477,3.35976,46250000.0
2009-03-27 09:15:00,3.35831,3.36243,3.35562,3.35941,44630000.0
2009-03-27 09:20:00,3.36338,3.36621,3.35973,3.36561,55260000.0
2009-03-27 09:25:00,3.36704,3.37346,3.36074,3.37274,55130000.0
2009-03-27 09:30:00,3.3705,3.37314,3.3659,3.36722,37380000.0
2009-03-27 09:35:00,3.36969,3.37083,3.36481,3.36974,42640000.0
2009-03-27 09:40:00,3.36712,3.37056,3.36519,3.36697,41640000.0
2009-03-27 09:45:00,3.36875,3.37171,3.36385,3.36774,47510000.0
2009-03-27 09:50:00,3.36641,3.37054,3.36473,3.36723,38630000.0
2009-03-27 09:55:00,3.36476,3.37039,3.36026,3.36969,57630000.0
2009-03-27 10:00:00,3.36974,3.3716,3.36074,3.36936,52630000.0
2009-03-27 10:05:00,3.36731,3.37121,3.36094,3.36525,44880000.0
2009-03-27 10:10:00,3.36429,3.37252,3.36429,3.37094,53630000.0
2009-03-27 10:15:00,3.36572,3.37556,3.36572,3.37556,41880000.0
2009-03-27 10:20:00,3.37084,3.37309,3.3655,3.37016,43500000.0
2009-03-27 10:25:00,3.36946,3.37091,3.36353,3.36956,40630000.0
2009-03-27 10:30:00,3.3665,3.37132,3.36416,3.37123,47130000.0
2009-03-27 10:35:00,3.37043,3.37463,3.36626,3.37275,48500000.0
2009-03-27 10:40:00,3.37513,3.3764,3.36956,3.37609,49500000.0
2009-03-27 10:45:00,3.37736,3.38505,3.37424,3.38414,45000000.0
2009-03-27 10:50:00,3.38193,3.38827,3.37844,3.38315,40380000.0
2009-03-27 10:55:00,3.38344,3.38642,3.37826,3.38216,45380000.0
2009-03-27 11:00:00,3.38411,3.38603,3.37564,3.37892,51630000.0
2009-03-27 11:05:00,3.3783,3.3823,3.37378,3.37719,42760000.0
2009-03-27 11:10:00,3.37765,3.38577,3.37504,3.38369,47880000.0
2009-03-27 11:15:00,3.38525,3.38924,3.3824,3.3881,45750000.0
2009-03-27 11:20:00,3.38449,3.39048,3.37855,3.38951,56380000.0
2009-03-27 11:25:00,3.3918,3.39569,3.38763,3.39406,48250000.0
2009-03-27 11:30:00,3.39417,3.40317,3.39251,3.40129,50500000.0
2009-03-27 11:35:00,3.39744,3.40494,3.39521,3.39747,41500000.0
2009-03-27 11:40:00,3.39824,3.40507,3.39698,3.39979,44750000.0
2009-03-27 11:45:00,3.40188,3.40472,3.39839,3.40415,47010000.0
2009-03-27 11:50:00,3.40178,3.40261,3.39613,3.40088,42500000.0
2009-03-27 11:55:00,3.39949,3.40275,3.39675,3.40103,46250000.0
2009-03-27 12:00:00,3.40016,3.4047,3.39852,3.40311,46750000.0
2009-03-27 12:05:00,3.40136,3.40538,3.3963,3.40538,42500000.0
2009-03-27 12:10:00,3.40773,3.42438,3.40139,3.42329,38630000.0
2009-03-27 12:15:00,3.42613,3.43127,3.42164,3.42164,43380000.0
2009-03-27 12:20:00,3.42182,3.43038,3.41551,3.41608,55260000.0
2009-03-27 12:25:00,3.41998,3.42301,3.4126,3.41543,44750000.0
2009-03-27 12:30:00,3.4147,3.41963,3.40962,3.41436,37250000.0
2009-03-27 12:35:00,3.41481,3.41595,3.40717,3.41265,42500000.0
2009-03-27 12:40:00,3.4084,3.41516,3.4075,3.40995,53630000.0
2009-03-27 12:45:00,3.41402,3.41509,3.40833,3.41509,50500000.0
2009-03-27 12:50:00,3.41595,3.42313,3.41171,3.42085,50380000.0
2009-03-27 12:55:00,3.41921,3.42824,3.41852,3.42125,51380000.0
2009-03-27 13:00:00,3.42291,3.42548,3.41166,3.4187,48380000.0
2009-03-27 13:05:00,3.41918,3.42753,3.41587,3.42536,41000000.0
2009-03-27 13:10:00,3.42739,3.42936,3.41702,3.42429,44250000.0
2009-03-27 13:15:00,3.42108,3.42458,3.41611,3.42005,40500000.0
2009-03-27 13:20:00,3.41896,3.42262,3.41551,3.42155,49380000.0
2009-03-27 13:25:00,3.42337,3.42602,3.41705,3.42295,46750000.0
2009-03-27 13:30:00,3.41972,3.42893,3.41965,3.42889,41130000.0
2009-03-27 13:35:00,3.42843,3.43333,3.42338,3.42377,47880000.0
2009-03-27 13:40:00,3.43006,3.43809,3.42298,3.43358,52000000.0
2009-03-27 13:45:00,3.43495,3.45382,3.43333,3.44229,49000000.0
2009-03-27 13:50:00,3.43921,3.45371,3.43921,3.45193,38010000.0
2009-03-27 13:55:00,3.45454,3.46929,3.45087,3.45986,49630000.0
2009-03-27 14:00:00,3.46679,3.46889,3.45784,3.45854,46250000.0
2009-03-27 14:05:00,3.45828,3.46178,3.45134,3.457,39630000.0
2009-03-27 14:10:00,3.45967,3.46396,3.4557,3.4557,39750000.0
2009-03-27 14:15:00,3.45862,3.46544,3.45502,3.46257,39630000.0
2009-03-27 14:20:00,3.46765,3.48032,3.46347,3.47999,36750000.0
2009-03-27 14:25:00,3.47977,3.4849,3.47266,3.47738,49000000.0
2009-03-27 14:30:00,3.4759,3.47706,3.46487,3.46781,52510000.0
2009-03-27 14:35:00,3.46951,3.47653,3.46645,3.47511,49750000.0
2009-03-27 14:40:00,3.47471,3.4796,3.46301,3.46806,47250000.0
2009-03-27 14:45:00,3.46719,3.47583,3.46328,3.47583,49010000.0
2009-03-27 14:50:00,3.47127,3.47695,3.46842,3.47025,55250000.0
2009-03-27 14:55:00,3.47315,3.47981,3.46979,3.47814,48630000.0
2009-03-27 15:00:00,3.47843,3.48308,3.47168,3.47732,56000000.0
2009-03-27 15:05:00,3.48086,3.48622,3.47651,3.48622,38500000.0
2009-03-27 15:10:00,3.48863,3.49807,3.48569,3.49062,53630000.0
2009-03-27 15:15:00,3.49064,3.49831,3.48867,3.49204,53760000.0
2009-03-27 15:20:00,3.4947,3.5007,3.49136,3.4956,52750000.0
2009-03-27 15:25:00,3.49615,3.4999,3.49228,3.49491,42510000.0
2009-03-27 15:30:00,3.49211,3.5002,3.49211,3.49792,36880000.0
2009-03-27 15:35:00,3.49632,3.49894,3.48839,3.49343,47880000.0
2009-03-27 15:40:00,3.49479,3.49599,3.4885,3.49034,42000000.0
2009-03-27 15:45:00,3.49412,3.49594,3.4864,3.49527,57880000.0
2009-03-27 15:50:00,3.49181,3.49454,3.48804,3.4926,50500000.0
2009-03-27 15:55:00,3.4947,3.49646,3.48763,3.49613,42500000.0
2009-03-27 16:00:00,3.49481,3.50812,3.49252,3.5077,50260000.0
2009-03-27 16:05:00,3.50944,3.51467,3.50244,3.50903,37390000.0
2009-03-27 16:10:00,3.50785,3.51127,3.49958,3.50276,54750000.0
2009-03-27 16:15:00,3.50162,3.50553,3.49672,3.49672,50880000.0
2009-03-27 16:20:00,3.4996,3.50132,3.49253,3.49773,43010000.0
2009-03-27 16:25:00,3.49673,3.49967,3.48944,3.48944,49880000.0
2009-03-27 16:30:00,3.49102,3.49389,3.48453,3.48905,54380000.0
2009-03-27 16:35:00,3.49062,3.49298,3.47755,3.48163,51000000.0
2009-03-27 16:40:00,3.4816,3.48665,3.47906,3.48307,39880000.0
2009-03-27 16:45:00,3.48211,3.48559,3.47445,3.4829,45250000.0
2009-03-27 16:50:00,3.47924,3.48199,3.46624,3.46723,47760000.0
2009-03-27 16:55:00,3.47056,3.47466,3.46246,3.47032,46500000.0
2009-03-27 17:00:00,3.47542,3.4792,3.46761,3.47657,42630000.0
2009-03-27 17:05:00,3.47788,3.48165,3.4718,3.47925,50010000.0
2009-03-27 17:10:00,3.47488,3.48264,3.474,3.47405,45250000.0
2009-03-27 17:15:00,3.47914,3.48307,3.47533,3.47731,42750000.0
2009-03-27 17:20:00,3.48026,3.48152,3.47575,3.48128,43640000.0
2009-03-27 17:25:00,3.48045,3.4824,3.47367,3.47813,43760000.0
2009-03-27 17:30:00,3.47741,3.48493,3.47458,3.48044,50000000.0
2009-03-27 17:35:00,3.48309,3.48796,3.48152,3.4824,43000000.0
2009-03-27 17:40:00,3.48312,3.48751,3.47971,3.48093,53750000.0
2009-03-27 17:45:00,3.48025,3.48215,3.47478,3.48154,54750000.0
2009-03-27 17:50:00,3.48229,3.48766,3.47972,3.48766,46750000.0
2009-03-27 17:55:00,3.48563,3.48838,3.48145,3.48684,41630000.0
2009-03-27 18:00:00,3.48526,3.48884,3.48258,3.48567,55380000.0
2009-03-27 18:05:00,3.48676,3.49027,3.48262,3.48629,46520000.0
2009-03-27 18:10:00,3.48503,3.48948,3.48292,3.48808,43250000.0
2009-03-27 18:15:00,3.48908,3.49161,3.48386,3.49087,61750000.0
2009-03-27 18:20:00,3.48673,3.49492,3.48613,3.49202,47500000.0
2009-03-27 18:25:00,3.4925,3.501,3.4901,3.501,32250000.0
2009-03-27 18:30:00,3.50106,3.5077,3.49814,3.50143,58140000.0
2009-03-27 18:35:00,3.50506,3.50687,3.49958,3.50666,43130000.0
2009-03-27 18:40:00,3.50424,3.50905,3.50115,3.50372,48880000.0
2009-03-27 18:45:00,3.50163,3.50652,3.49732,3.50197,45010000.0
2009-03-27 18:50:00,3.50312,3.50359,3.49614,3.50085,46750000.0
2009-03-27 18:55:00,3.50106,3.51154,3.49914,3.50557,46500000.0
2009-03-27 19:00:00,3.50725,3.51163,3.49824,3.50721,40750000.0
2009-03-27 19:05:00,3.50604,3.50758,3.49392,3.49956,50000000.0
2009-03-27 19:10:00,3.50096,3.50626,3.49877,3.50276,40380000.0
2009-03-27 19:15:00,3.50258,3.50847,3.49815,3.49815,64260000.0
2009-03-27 19:20:00,3.50051,3.50471,3.49568,3.50372,43500000.0
2009-03-27 19:25:00,3.49681,3.5033,3.49308,3.49923,39760000.0
2009-03-27 19:30:00,3.49974,3.50115,3.49352,3.49617,51630000.0
2009-03-27 19:35:00,3.49868,3.50124,3.49438,3.49616,42500000.0
2009-03-27 19:40:00,3.49697,3.50696,3.49461,3.50402,44130000.0
2009-03-27 19:45:00,3.5053,3.50615,3.49746,3.50287,44500000.0
2009-03-27 19:50:00,3.50567,3.50567,3.49791,3.5004,45500000.0
2009-03-27 19:55:00,3.49953,3.50638,3.4956,3.49831,54630000.0
2009-03-27 20:00:00,3.49853,3.50328,3.49536,3.499,44260000.0
2009-03-27 20:05:00,3.50023,3.50383,3.49758,3.50178,49250000.0
2009-03-27 20:10:00,3.50242,3.50453,3.49581,3.50139,50130000.0
2009-03-27 20:15:00,3.50295,3.50454,3.49239,3.5021,40380000.0
2009-03-27 20:20:00,3.50161,3.50498,3.49595,3.49595,53130000.0
2009-03-27 20:25:00,3.50088,3.50258,3.49322,3.49831,51630000.0
2009-03-27 20:30:00,3.50102,3.50455,3.49361,3.50413,55250000.0
2009-03-27 20:35:00,3.50268,3.50734,3.49945,3.49945,37510000.0
2009-03-27 20:40:00,3.50248,3.50773,3.49688,3.5026,57630000.0
2009-03-27 20:45:00,3.50555,3.50685,3.49976,3.50296,39130000.0
2009-03-27 20:50:00,3.50356,3.50804,3.49976,3.5004,53500000.0
2009-03-27 20:55:00,3.50331,3.52083,3.50085,3.51547,48750000.0
2009-03-27 21:00:00,3.51634,3.51992,3.50896,3.51189,51500000.0
2009-03-27 21:05:00,3.51025,3.51433,3.50641,3.51007,42250000.0
2009-03-27 21:10:00,3.50547,3.51404,3.50547,3.51404,37130000.0
2009-03-27 21:15:00,3.51018,3.51398,3.50761,3.5103,44500000.0
2009-03-27 21:20:00,3.50852,3.51379,3.50671,3.51079,40130000.0
2009-03-27 21:25:00,3.51181,3.51439,3.50648,3.5105,35630000.0
2009-03-27 21:30:00,3.50923,3.51515,3.50664,3.51196,42500000.0
2009-03-27 21:35:00,3.50718,3.51569,3.50718,3.5124,42750000.0
2009-03-27 21:40:00,3.51046,3.52075,3.50675,3.51953,35380000.0
2009-03-27 21:45:00,3.51612,3.5201,3.50262,3.50262,47500000.0
2009-03-27 21:50:00,3.50632,3.51139,3.50632,3.51065,39750000.0
2009-03-27 21:55:00,3.51068,3.51415,3.50504,3.50708,45000000.0
2009-03-27 22:00:00,3.51266,3.51456,3.50324,3.50989,63880000.0
2009-03-27 22:05:00,3.50809,3.51343,3.50676,3.5068,52250000.0
2009-03-27 22:10:00,3.50631,3.51317,3.50631,3.51177,67130000.0
2009-03-27 22:15:00,3.51165,3.51438,3.50521,3.50948,45630000.0
2009-03-27 22:20:00,3.51246,3.51387,3.50592,3.51059,43250000.0
2009-03-27 22:25:00,3.5137,3.51536,3.50715,3.50715,43500000.0
2009-03-27 22:30:00,3.50749,3.51333,3.50578,3.51154,47750000.0
2009-03-27 22:35:00,3.51198,3.52036,3.5062,3.52029,47130000.0
2009-03-27 22:40:00,3.523,3.52386,3.51332,3.51666,39500000.0
2009-03-27 22:45:00,3.51337,3.51722,3.51037,3.51504,48630000.0
2009-03-27 22:50:00,3.51556,3.51729,3.51108,3.51545,43760000.0
2009-03-27 22:55:00,3.51593,3.52609,3.51165,3.5177,55500000.0
2009-03-29 23:00:00,3.53253,3.53538,3.52967,3.53321,32500000.0
2009-03-29 23:05:00,3.53357,3.53701,3.53072,3.53671,26500000.0
2009-03-29 23:10:00,3.5359,3.53658,3.53292,3.53592,29750000.0
2009-03-29 23:15:00,3.53642,3.53642,3.52982,3.53411,39750000.0
2009-03-29 23:20:00,3.53422,3.53432,3.52843,3.5337,24760000.0
2009-03-29 23:25:00,3.5341,3.53422,3.5288,3.53252,26750000.0
2009-03-29 23:30:00,3.52768,3.53492,3.52496,3.53492,52510000.0
2009-03-29 23:35:00,3.53447,3.53497,3.52612,3.52936,51000000.0
2009-03-29 23:40:00,3.53078,3.53545,3.52688,3.53065,39630000.0
2009-03-29 23:45:00,3.52954,3.53419,3.52646,3.52933,43880000.0
2009-03-29 23:50:00,3.52858,3.53439,3.52467,3.5288,38500000.0
2009-03-29 23:55:00,3.5282,3.53242,3.52525,3.5276,30000000.0
2009-03-30 00:00:00,3.52883,3.53081,3.52236,3.52411,34500000.0
2009-03-30 00:05:00,3.525,3.52876,3.5213,3.52807,43760000.0
2009-03-30 00:10:00,3.52756,3.52946,3.52343,3.52462,41250000.0
2009-03-30 00:15:00,3.52422,3.52774,3.52141,3.52467,42510000.0
2009-03-30 00:20:00,3.52403,3.52775,3.51765,3.5203,42500000.0
2009-03-30 00:25:00,3.52065,3.526,3.5163,3.5163,48000000.0
2009-03-30 00:30:00,3.52038,3.52376,3.51509,3.51797,44500000.0
2009-03-30 00:35:00,3.51784,3.52143,3.51376,3.51583,38000000.0
2009-03-30 00:40:00,3.51617,3.52105,3.512,3.52105,43000000.0
2009-03-30 00:45:00,3.51564,3.51985,3.51277,3.51419,34000000.0
2009-03-30 00:50:00,3.51479,3.51942,3.51006,3.51006,46520000.0
2009-03-30 00:55:00,3.51422,3.52212,3.51175,3.51917,37380000.0
2009-03-30 01:00:00,3.5158,3.52405,3.5158,3.51948,33630000.0
2009-03-30 01:05:00,3.51435,3.52202,3.51211,3.5135,40000000.0
2009-03-30 01:10:00,3.51185,3.51816,3.50861,3.51204,42630000.0
2009-03-30 01:15:00,3.51582,3.51682,3.50856,3.51513,33750000.0
2009-03-30 01:20:00,3.51558,3.51852,3.51031,3.51609,37000000.0
2009-03-30 01:25:00,3.51376,3.52083,3.51263,3.51405,47000000.0
2009-03-30 01:30:00,3.51501,3.52463,3.51267,3.51779,68760000.0
2009-03-30 01:35:00,3.52011,3.52807,3.51936,3.52807,42000000.0
2009-03-30 01:40:00,3.5204,3.52789,3.51935,3.52028,46260000.0
2009-03-30 01:45:00,3.5196,3.52515,3.51615,3.51937,36250000.0
2009-03-30 01:50:00,3.51733,3.52524,3.51721,3.51808,35500000.0
2009-03-30 01:55:00,3.51887,3.52343,3.51273,3.51613,32750000.0
2009-03-30 02:00:00,3.52216,3.52737,3.51756,3.52112,40250000.0
2009-03-30 02:05:00,3.52305,3.52552,3.51719,3.51992,28500000.0
2009-03-30 02:10:00,3.51994,3.52549,3.51486,3.51792,38000000.0
2009-03-30 02:15:00,3.52161,3.52419,3.51466,3.51466,36880000.0
2009-03-30 02:20:00,3.51678,3.52267,3.51296,3.52267,40500000.0
2009-03-30 02:25:00,3.51572,3.52381,3.5118,3.51382,74380000.0
2009-03-30 02:30:00,3.51336,3.52139,3.51186,3.51447,43380000.0
2009-03-30 02:35:00,3.51557,3.51911,3.51064,3.51911,37380000.0
2009-03-30 02:40:00,3.51619,3.52033,3.50991,3.51668,39760000.0
2009-03-30 02:45:00,3.51957,3.51957,3.51128,3.51422,41380000.0
2009-03-30 02:50:00,3.51438,3.52112,3.51201,3.51783,47500000.0
2009-03-30 02:55:00,3.51712,3.5222,3.51342,3.51478,41250000.0
2009-03-30 03:00:00,3.51738,3.52212,3.51434,3.51929,36010000.0
2009-03-30 03:05:00,3.51479,3.52703,3.51479,3.52703,43000000.0
2009-03-30 03:10:00,3.52257,3.52663,3.51838,3.52488,35250000.0
2009-03-30 03:15:00,3.52142,3.5247,3.51702,3.51945,44640000.0
2009-03-30 03:20:00,3.52171,3.52512,3.51477,3.52407,40760000.0
2009-03-30 03:25:00,3.51998,3.52323,3.51416,3.51966,43000000.0
2009-03-30 03:30:00,3.51693,3.52509,3.51648,3.51785,43880000.0
2009-03-30 03:35:00,3.51897,3.52529,3.51497,3.51952,54260000.0
2009-03-30 03:40:00,3.52026,3.52043,3.51561,3.51835,41500000.0
2009-03-30 03:45:00,3.51804,3.5196,3.51382,3.5196,47250000.0
2009-03-30 03:50:00,3.51977,3.52021,3.51449,3.51735,42510000.0
2009-03-30 03:55:00,3.51948,3.52009,3.5145,3.51834,37130000.0
2009-03-30 04:00:00,3.51792,3.51848,3.51259,3.51848,34500000.0
2009-03-30 04:05:00,3.51814,3.52464,3.51407,3.51905,42750000.0
2009-03-30 04:10:00,3.51801,3.52261,3.513,3.51676,38750000.0
2009-03-30 04:15:00,3.51762,3.52574,3.51506,3.52224,46630000.0
2009-03-30 04:20:00,3.52288,3.52851,3.52072,3.52544,42250000.0
2009-03-30 04:25:00,3.52466,3.52817,3.52072,3.52461,35630000.0
2009-03-30 04:30:00,3.52618,3.52895,3.52018,3.52314,41020000.0
2009-03-30 04:35:00,3.525,3.52733,3.5189,3.51966,45010000.0
2009-03-30 04:40:00,3.52166,3.5262,3.51812,3.52323,50000000.0
2009-03-30 04:45:00,3.52046,3.52554,3.51677,3.52449,43500000.0
2009-03-30 04:50:00,3.51965,3.52307,3.51631,3.52099,41000000.0
2009-03-30 04:55:00,3.51917,3.52467,3.51661,3.51661,41880000.0
2009-03-30 05:00:00,3.5208,3.52479,3.5177,3.51824,42630000.0
2009-03-30 05:05:00,3.51968,3.52492,3.5179,3.52466,41250000.0
2009-03-30 05:10:00,3.52132,3.52492,3.51691,3.52014,47880000.0
2009-03-30 05:15:00,3.52018,3.52554,3.51501,3.52083,47380000.0
2009-03-30 05:20:00,3.51999,3.52683,3.51207,3.52308,50630000.0
2009-03-30 05:25:00,3.52403,3.52756,3.5197,3.52026,50000000.0
2009-03-30 05:30:00,3.51978,3.52748,3.51918,3.52159,38250000.0
2009-03-30 05:35:00,3.52203,3.52751,3.51858,3.5233,38750000.0
2009-03-30 05:40:00,3.52247,3.52842,3.51988,3.52363,39750000.0
2009-03-30 05:45:00,3.5241,3.52786,3.51725,3.51849,63130000.0
2009-03-30 05:50:00,3.52026,3.52711,3.51696,3.51696,51760000.0
2009-03-30 05:55:00,3.5247,3.52495,3.51266,3.51926,67250000.0
2009-03-30 06:00:00,3.51498,3.52603,3.51498,3.52096,42760000.0
2009-03-30 06:05:00,3.52089,3.52704,3.51785,3.52185,33380000.0
2009-03-30 06:10:00,3.52024,3.53142,3.52024,3.53142,40750000.0
2009-03-30 06:15:00,3.52908,3.53155,3.52484,3.52947,37250000.0
2009-03-30 06:20:00,3.5284,3.53362,3.52701,3.52859,45510000.0
2009-03-30 06:25:00,3.53028,3.53766,3.52826,3.53745,40630000.0
2009-03-30 06:30:00,3.53582,3.53888,3.53015,3.53218,42390000.0
2009-03-30 06:35:00,3.53292,3.53512,3.52886,3.5312,41000000.0
2009-03-30 06:40:00,3.53455,3.53754,3.52652,3.53734,47130000.0
2009-03-30 06:45:00,3.53677,3.54047,3.52415,3.52685,33880000.0
2009-03-30 06:50:00,3.52877,3.53412,3.52471,3.53412,43130000.0
2009-03-30 06:55:00,3.52659,3.53525,3.5251,3.52805,46000000.0
2009-03-30 07:00:00,3.53057,3.53539,3.52537,3.52914,48000000.0
2009-03-30 07:05:00,3.52836,3.54117,3.52551,3.53626,44880000.0
2009-03-30 07:10:00,3.5391,3.54211,3.53151,3.53743,35380000.0
2009-03-30 07:15:00,3.53412,3.53931,3.5288,3.5315,64500000.0
2009-03-30 07:20:00,3.53026,3.53686,3.52778,3.53143,46250000.0
2009-03-30 07:25:00,3.53567,3.53953,3.52933,3.53204,45750000.0
2009-03-30 07:30:00,3.53471,3.53834,3.52837,3.53355,47260000.0
2009-03-30 07:35:00,3.53254,3.53823,3.5296,3.53366,48000000.0
2009-03-30 07:40:00,3.53434,3.53702,3.52566,3.5349,51000000.0
2009-03-30 07:45:00,3.53418,3.53846,3.53199,3.53419,52760000.0
2009-03-30 07:50:00,3.53408,3.5416,3.52947,3.53457,48380000.0
2009-03-30 07:55:00,3.5358,3.54213,3.5315,3.53464,44500000.0
2009-03-30 08:00:00,3.53894,3.54011,3.53263,3.5333,56760000.0
2009-03-30 08:05:00,3.53908,3.54839,3.53084,3.54839,38770000.0
2009-03-30 08:10:00,3.54196,3.54658,3.53458,3.54095,39500000.0
2009-03-30 08:15:00,3.54043,3.54392,3.5363,3.53854,39500000.0
2009-03-30 08:20:00,3.53789,3.54823,3.53738,3.54605,36750000.0
2009-03-30 08:25:00,3.54665,3.56323,3.54622,3.55748,52750000.0
2009-03-30 08:30:00,3.55777,3.56466,3.55084,3.55489,40750000.0
2009-03-30 08:35:00,3.55802,3.55846,3.54961,3.5533,45880000.0
2009-03-30 08:40:00,3.5508,3.56133,3.54793,3.55771,73880000.0
2009-03-30 08:45:00,3.56009,3.56267,3.55024,3.55472,43500000.0
2009-03-30 08:50:00,3.55322,3.55578,3.54797,3.54974,48880000.0
2009-03-30 08:55:00,3.55106,3.55855,3.54608,3.55284,49250000.0
2009-03-30 09:00:00,3.55379,3.55706,3.54667,3.55329,56000000.0
2009-03-30 09:05:00,3.55306,3.56172,3.55128,3.55723,43890000.0
2009-03-30 09:10:00,3.56268,3.5703,3.55833,3.56673,47500000.0
2009-03-30 09:15:00,3.56787,3.57366,3.5636,3.57,44750000.0
2009-03-30 09:20:00,3.57106,3.58181,3.56457,3.58181,46500000.0
2009-03-30 09:25:00,3.58103,3.5872,3.57834,3.57962,59880000.0
2009-03-30 09:30:00,3.58062,3.58258,3.57124,3.57178,37380000.0
2009-03-30 09:35:00,3.57621,3.57895,3.57066,3.57693,49260000.0
2009-03-30 09:40:00,3.5756,3.58456,3.57352,3.58079,56000000.0
2009-03-30 09:45:00,3.58014,3.58428,3.57509,3.57698,37250000.0
2009-03-30 09:50:00,3.57864,3.58695,3.5775,3.58148,50000000.0
2009-03-30 09:55:00,3.58295,3.59336,3.58136,3.58733,57250000.0
2009-03-30 10:00:00,3.58808,3.58951,3.57575,3.58023,41380000.0
2009-03-30 10:05:00,3.58181,3.5833,3.5753,3.57624,52760000.0
2009-03-30 10:10:00,3.58184,3.58184,3.57446,3.58084,40630000.0
2009-03-30 10:15:00,3.57778,3.5807,3.57538,3.5785,39500000.0
2009-03-30 10:20:00,3.5749,3.57968,3.57359,3.57359,40760000.0
2009-03-30 10:25:00,3.57546,3.58025,3.57311,3.57428,42130000.0
2009-03-30 10:30:00,3.57441,3.5772,3.57175,3.57661,40380000.0
2009-03-30 10:35:00,3.57321,3.5757,3.56827,3.56901,45130000.0
2009-03-30 10:40:00,3.56775,3.57455,3.5602,3.56868,48880000.0
2009-03-30 10:45:00,3.55664,3.56777,3.55664,3.56111,44000000.0
2009-03-30 10:50:00,3.56671,3.5697,3.56155,3.56926,55380000.0
2009-03-30 10:55:00,3.57036,3.57365,3.56655,3.57211,39000000.0
2009-03-30 11:00:00,3.57054,3.57311,3.56095,3.56621,48000000.0
2009-03-30 11:05:00,3.56264,3.57666,3.5612,3.57666,35010000.0
2009-03-30 11:10:00,3.57377,3.57542,3.56043,3.56732,46750000.0
2009-03-30 11:15:00,3.56942,3.57227,3.56476,3.5702,51500000.0
2009-03-30 11:20:00,3.57169,3.57701,3.56744,3.57317,51760000.0
2009-03-30 11:25:00,3.57121,3.57602,3.56889,3.57245,46380000.0
2009-03-30 11:30:00,3.57051,3.57523,3.56327,3.56693,47750000.0
2009-03-30 11:35:00,3.56893,3.57166,3.56242,3.56881,43750000.0
2009-03-30 11:40:00,3.56401,3.57212,3.56401,3.56645,52510000.0
2009-03-30 11:45:00,3.56698,3.57278,3.5636,3.56489,42500000.0
2009-03-30 11:50:00,3.56757,3.57538,3.56586,3.57344,37880000.0
2009-03-30 11:55:00,3.57351,3.58089,3.5729,3.58047,40880000.0
2009-03-30 12:00:00,3.57186,3.57718,3.56608,3.57056,44500000.0
2009-03-30 12:05:00,3.57452,3.57537,3.56539,3.5732,50380000.0
2009-03-30 12:10:00,3.574,3.57624,3.56704,3.57146,52750000.0
2009-03-30 12:15:00,3.5673,3.58401,3.5673,3.58174,37130000.0
2009-03-30 12:20:00,3.58234,3.58544,3.57439,3.57721,48750000.0
2009-03-30 12:25:00,3.58028,3.58101,3.57029,3.57519,42630000.0
2009-03-30 12:30:00,3.57741,3.58287,3.57382,3.57945,46390000.0
2009-03-30 12:35:00,3.5787,3.58266,3.57139,3.58072,51880000.0
2009-03-30 12:40:00,3.57511,3.58598,3.57511,3.57987,46010000.0
2009-03-30 12:45:00,3.5826,3.58945,3.57928,3.58785,43130000.0
2009-03-30 12:50:00,3.59268,3.59511,3.58527,3.59285,46380000.0
2009-03-30 12:55:00,3.58684,3.59521,3.58633,3.58924,56130000.0
2009-03-30 13:00:00,3.59045,3.59267,3.58567,3.58777,52630000.0
2009-03-30 13:05:00,3.58485,3.59076,3.58481,3.58662,53260000.0
2009-03-30 13:10:00,3.5869,3.59216,3.58469,3.59216,49130000.0
2009-03-30 13:15:00,3.58904,3.59131,3.57404,3.58093,41000000.0
2009-03-30 13:20:00,3.57625,3.58216,3.56815,3.5692,49130000.0
2009-03-30 13:25:00,3.56653,3.57583,3.56233,3.56824,47130000.0
2009-03-30 13:30:00,3.56765,3.5717,3.56283,3.56638,48000000.0
2009-03-30 13:35:00,3.56532,3.57132,3.56087,3.56385,49000000.0
2009-03-30 13:40:00,3.56347,3.56814,3.56159,3.56353,38260000.0
2009-03-30 13:45:00,3.55896,3.5686,3.55896,3.56485,43260000.0
2009-03-30 13:50:00,3.563,3.56816,3.56196,3.56621,45500000.0
2009-03-30 13:55:00,3.56564,3.57259,3.56399,3.56901,46500000.0
2009-03-30 14:00:00,3.56411,3.5727,3.56411,3.56878,44750000.0
2009-03-30 14:05:00,3.56854,3.57571,3.56519,3.57419,40250000.0
2009-03-30 14:10:00,3.57458,3.57845,3.56823,3.57837,36260000.0
2009-03-30 14:15:00,3.57417,3.58173,3.57417,3.58171,52250000.0
2009-03-30 14:20:00,3.57142,3.58191,3.57142,3.57907,45750000.0
2009-03-30 14:25:00,3.57645,3.58087,3.57222,3.5753,44500000.0
2009-03-30 14:30:00,3.57285,3.57933,3.57003,3.57595,48510000.0
2009-03-30 14:35:00,3.57377,3.57872,3.57092,3.57198,48250000.0
2009-03-30 14:40:00,3.5749,3.57559,3.56802,3.57214,46000000.0
2009-03-30 14:45:00,3.57067,3.5746,3.56699,3.57149,46260000.0
2009-03-30 14:50:00,3.56964,3.57737,3.56848,3.57423,50500000.0
2009-03-30 14:55:00,3.57292,3.58249,3.57292,3.57798,49750000.0
2009-03-30 15:00:00,3.57872,3.58239,3.57271,3.57402,53130000.0
2009-03-30 15:05:00,3.57798,3.58014,3.56743,3.56957,48500000.0
2009-03-30 15:10:00,3.5718,3.57662,3.56712,3.57192,38000000.0
2009-03-30 15:15:00,3.57385,3.57753,3.57041,3.57093,48890000.0
2009-03-30 15:20:00,3.57565,3.5777,3.56915,3.5732,46000000.0
2009-03-30 15:25:00,3.57859,3.58153,3.56958,3.57696,40250000.0
2009-03-30 15:30:00,3.57614,3.58631,3.57508,3.57807,45760000.0
2009-03-30 15:35:00,3.57921,3.58309,3.57,3.57557,49880000.0
2009-03-30 15:40:00,3.5782,3.6026,3.57646,3.60051,51380000.0
2009-03-30 15:45:00,3.59945,3.60281,3.59192,3.59425,41630000.0
2009-03-30 15:50:00,3.59974,3.60292,3.59428,3.59652,39880000.0
2009-03-30 15:55:00,3.59646,3.60193,3.59317,3.59731,38500000.0
2009-03-30 16:00:00,3.59507,3.60229,3.59345,3.59853,50260000.0
2009-03-30 16:05:00,3.59922,3.60126,3.59362,3.59958,43770000.0
2009-03-30 16:10:00,3.59319,3.59913,3.58883,3.59648,50500000.0
2009-03-30 16:15:00,3.59487,3.59947,3.58803,3.59295,48010000.0
2009-03-30 16:20:00,3.59587,3.5991,3.58994,3.58994,45500000.0
2009-03-30 16:25:00,3.59329,3.59888,3.59241,3.5984,42250000.0
2009-03-30 16:30:00,3.59607,3.60658,3.59482,3.60006,45880000.0
2009-03-30 16:35:00,3.60103,3.60475,3.59465,3.60014,54880000.0
2009-03-30 16:40:00,3.59912,3.60554,3.59292,3.59514,51250000.0
2009-03-30 16:45:00,3.59556,3.60167,3.59394,3.59665,50880000.0
2009-03-30 16:50:00,3.59473,3.60012,3.58978,3.5983,53010000.0
2009-03-30 16:55:00,3.59793,3.5993,3.59065,3.59178,53380000.0
2009-03-30 17:00:00,3.59307,3.59929,3.59249,3.59477,45250000.0
2009-03-30 17:05:00,3.5997,3.5997,3.59348,3.59841,35000000.0
2009-03-30 17:10:00,3.5943,3.60053,3.59406,3.59673,48750000.0
2009-03-30 17:15:00,3.59517,3.59771,3.5895,3.59516,45000000.0
2009-03-30 17:20:00,3.59257,3.59554,3.58704,3.59337,55250000.0
2009-03-30 17:25:00,3.59399,3.59729,3.58766,3.5944,42750000.0
2009-03-30 17:30:00,3.59741,3.59839,3.59035,3.59297,38250000.0
2009-03-30 17:35:00,3.5922,3.59718,3.59147,3.59591,44500000.0
2009-03-30 17:40:00,3.59608,3.60492,3.59475,3.5995,50630000.0
2009-03-30 17:45:00,3.6003,3.60525,3.59646,3.59646,45250000.0
2009-03-30 17:50:00,3.5965,3.60184,3.59379,3.59828,54000000.0
2009-03-30 17:55:00,3.60019,3.60258,3.59423,3.59992,57880000.0
2009-03-30 18:00:00,3.59786,3.61206,3.59786,3.60731,53630000.0
2009-03-30 18:05:00,3.61004,3.61106,3.60104,3.60591,46750000.0
2009-03-30 18:10:00,3.60585,3.6071,3.59523,3.59917,44750000.0
2009-03-30 18:15:00,3.59881,3.6054,3.59449,3.5954,49760000.0
2009-03-30 18:20:00,3.59992,3.60154,3.59287,3.59562,51380000.0
2009-03-30 18:25:00,3.5987,3.60007,3.59144,3.59802,39500000.0
2009-03-30 18:30:00,3.59755,3.6039,3.59499,3.59802,49380000.0
2009-03-30 18:35:00,3.60343,3.60378,3.59456,3.59805,53130000.0
2009-03-30 18:40:00,3.59828,3.60363,3.59362,3.59846,52890000.0
2009-03-30 18:45:00,3.5944,3.59999,3.59087,3.59276,36390000.0
2009-03-30 18:50:00,3.5959,3.59789,3.59159,3.59197,50000000.0
2009-03-30 18:55:00,3.59533,3.59673,3.58891,3.59505,48130000.0
2009-03-30 19:00:00,3.59205,3.59664,3.5901,3.59486,42630000.0
2009-03-30 19:05:00,3.59379,3.59607,3.58659,3.59365,43130000.0
2009-03-30 19:10:00,3.59572,3.59642,3.58829,3.59532,49500000.0
2009-03-30 19:15:00,3.59076,3.59525,3.589,3.59297,48500000.0
2009-03-30 19:20:00,3.59144,3.59666,3.59103,3.59666,40630000.0
2009-03-30 19:25:00,3.59283,3.59876,3.59021,3.59711,46750000.0
2009-03-30 19:30:00,3.5936,3.59741,3.58823,3.59032,42380000.0
2009-03-30 19:35:00,3.59304,3.59597,3.5887,3.59279,51890000.0
2009-03-30 19:40:00,3.59666,3.59866,3.58778,3.59537,41750000.0
2009-03-30 19:45:00,3.59762,3.5996,3.59088,3.59333,46250000.0
2009-03-30 19:50:00,3.59459,3.60019,3.5924,3.59535,50000000.0
2009-03-30 19:55:00,3.59537,3.60263,3.59362,3.60115,48880000.0
2009-03-30 20:00:00,3.5977,3.60732,3.5977,3.60593,52130000.0
2009-03-30 20:05:00,3.60768,3.60768,3.59799,3.60157,50500000.0
2009-03-30 20:10:00,3.59967,3.6025,3.59189,3.59196,51630000.0
2009-03-30 20:15:00,3.59532,3.59989,3.59149,3.59581,54010000.0
2009-03-30 20:20:00,3.59571,3.60082,3.59255,3.59437,54500000.0
2009-03-30 20:25:00,3.59406,3.59995,3.5907,3.59767,46130000.0
2009-03-30 20:30:00,3.59368,3.59939,3.59166,3.59839,58260000.0
2009-03-30 20:35:00,3.59071,3.59821,3.59071,3.59379,63250000.0
2009-03-30 20:40:00,3.59306,3.60026,3.59194,3.59982,45250000.0
2009-03-30 20:45:00,3.59679,3.59906,3.58908,3.59027,42250000.0
2009-03-30 20:50:00,3.59219,3.59493,3.58358,3.588,50510000.0
2009-03-30 20:55:00,3.59057,3.5908,3.57816,3.58404,44760000.0
2009-03-30 21:00:00,3.58977,3.59032,3.58226,3.5867,46380000.0
2009-03-30 21:05:00,3.58683,3.59077,3.57342,3.57342,50630000.0
2009-03-30 21:10:00,3.57346,3.58076,3.5675,3.57908,48000000.0
2009-03-30 21:15:00,3.57179,3.58053,3.57164,3.57612,48510000.0
2009-03-30 21:20:00,3.57945,3.57985,3.56944,3.57411,43500000.0
2009-03-30 21:25:00,3.57043,3.58081,3.57043,3.57909,50000000.0
2009-03-30 21:30:00,3.57991,3.58093,3.57188,3.57544,48250000.0
2009-03-30 21:35:00,3.57649,3.57944,3.57156,3.5753,53500000.0
2009-03-30 21:40:00,3.57559,3.58771,3.57341,3.57573,51750000.0
2009-03-30 21:45:00,3.57684,3.58611,3.57382,3.57729,47000000.0
2009-03-30 21:50:00,3.57954,3.58212,3.57464,3.5814,49000000.0
2009-03-30 21:55:00,3.57758,3.58044,3.56948,3.56948,53750000.0
2009-03-30 22:00:00,3.57424,3.57818,3.57038,3.57764,36500000.0
2009-03-30 22:05:00,3.57571,3.57776,3.56913,3.57466,49000000.0
2009-03-30 22:10:00,3.5698,3.57677,3.5698,3.57604,45250000.0
2009-03-30 22:15:00,3.573,3.57673,3.56727,3.57553,37500000.0
2009-03-30 22:20:00,3.57464,3.57745,3.5662,3.57597,46130000.0
2009-03-30 22:25:00,3.57488,3.57873,3.57095,3.57606,37750000.0
2009-03-30 22:30:00,3.57954,3.58216,3.57431,3.58216,48130000.0
2009-03-30 22:35:00,3.5781,3.58148,3.57277,3.57798,53510000.0
2009-03-30 22:40:00,3.57555,3.57995,3.57168,3.57493,44510000.0
2009-03-30 22:45:00,3.57777,3.57839,3.57048,3.57301,45880000.0
2009-03-30 22:50:00,3.57263,3.57822,3.57041,3.57392,49380000.0
2009-03-30 22:55:00,3.57271,3.57754,3.56991,3.57299,50130000.0
2009-03-30 23:00:00,3.57403,3.57693,3.56756,3.57433,36130000.0
2009-03-30 23:05:00,3.57077,3.57438,3.56478,3.56856,40880000.0
2009-03-30 23:10:00,3.56912,3.575,3.56759,3.57113,45630000.0
2009-03-30 23:15:00,3.57541,3.57556,3.56762,3.57095,31760000.0
2009-03-30 23:20:00,3.56464,3.57363,3.56327,3.56808,39880000.0
2009-03-30 23:25:00,3.56471,3.57295,3.56376,3.56707,43760000.0
2009-03-30 23:30:00,3.57334,3.57517,3.56489,3.57369,44000000.0
2009-03-30 23:35:00,3.57228,3.57741,3.57141,3.57501,58010000.0
2009-03-30 23:40:00,3.57326,3.5776,3.56893,3.57701,45270000.0
2009-03-30 23:45:00,3.5735,3.57711,3.56949,3.57021,53880000.0
2009-03-30 23:50:00,3.56835,3.57575,3.56835,3.573,41000000.0
2009-03-30 23:55:00,3.5696,3.57678,3.5696,3.57286,32500000.0
2009-03-31 00:00:00,3.57297,3.57722,3.57023,3.57376,47130000.0
2009-03-31 00:05:00,3.57461,3.58004,3.57039,3.57328,46630000.0
2009-03-31 00:10:00,3.58027,3.58027,3.57339,3.57627,36500000.0
2009-03-31 00:15:00,3.57426,3.58083,3.57225,3.57225,41000000.0
2009-03-31 00:20:00,3.57571,3.58025,3.57493,3.57638,47760000.0
2009-03-31 00:25:00,3.57551,3.58111,3.57132,3.58052,35000000.0
2009-03-31 00:30:00,3.57793,3.58351,3.57587,3.58351,36750000.0
2009-03-31 00:35:00,3.57981,3.58233,3.57433,3.58233,45000000.0
2009-03-31 00:40:00,3.57412,3.58958,3.57412,3.57758,27250000.0
2009-03-31 00:45:00,3.57805,3.58209,3.57192,3.57814,49500000.0
2009-03-31 00:50:00,3.57866,3.58352,3.5759,3.58005,42000000.0
2009-03-31 00:55:00,3.5772,3.58252,3.57445,3.57885,44250000.0
2009-03-31 01:00:00,3.57865,3.58212,3.57575,3.57792,39630000.0
2009-03-31 01:05:00,3.57707,3.5814,3.57494,3.57757,34250000.0
2009-03-31 01:10:00,3.57293,3.58137,3.57137,3.57577,57760000.0
2009-03-31 01:15:00,3.57717,3.58045,3.57429,3.57627,59270000.0
2009-03-31 01:20:00,3.57642,3.58075,3.57436,3.57755,15000000.0
2009-03-31 01:25:00,3.57809,3.5827,3.57159,3.57869,59130000.0
2009-03-31 01:30:00,3.57864,3.58199,3.57206,3.57508,47750000.0
2009-03-31 01:35:00,3.57642,3.58197,3.57274,3.57706,54000000.0
2009-03-31 01:40:00,3.57825,3.57906,3.5713,3.57686,61630000.0
2009-03-31 01:45:00,3.57758,3.58121,3.57385,3.57746,49250000.0
2009-03-31 01:50:00,3.57955,3.58114,3.57412,3.57412,31750000.0
2009-03-31 01:55:00,3.57444,3.58092,3.57279,3.57556,41000000.0
2009-03-31 02:00:00,3.57765,3.5825,3.57664,3.58164,34500000.0
2009-03-31 02:05:00,3.57929,3.58465,3.57565,3.57938,41260000.0
2009-03-31 02:10:00,3.57632,3.57989,3.57165,3.57652,38760000.0
2009-03-31 02:15:00,3.57612,3.5802,3.5733,3.57561,39510000.0
2009-03-31 02:20:00,3.57756,3.58029,3.57377,3.57606,41250000.0
2009-03-31 02:25:00,3.57409,3.58042,3.57184,3.57299,54000000.0
2009-03-31 02:30:00,3.57228,3.58118,3.57228,3.578,54500000.0
2009-03-31 02:35:00,3.58143,3.58156,3.5751,3.57596,45130000.0
2009-03-31 02:40:00,3.57588,3.57836,3.56832,3.57262,35880000.0
2009-03-31 02:45:00,3.57141,3.57689,3.565,3.56735,40500000.0
2009-03-31 02:50:00,3.56762,3.57445,3.5653,3.5671,46250000.0
2009-03-31 02:55:00,3.57098,3.57593,3.56719,3.56757,39000000.0
2009-03-31 03:00:00,3.57205,3.57609,3.56464,3.56784,32750000.0
2009-03-31 03:05:00,3.56774,3.57288,3.56516,3.57288,53630000.0
2009-03-31 03:10:00,3.56838,3.57359,3.56645,3.5681,33500000.0
2009-03-31 03:15:00,3.57014,3.5741,3.56539,3.56861,41750000.0
2009-03-31 03:20:00,3.56709,3.57307,3.56446,3.56915,43250000.0
2009-03-31 03:25:00,3.57219,3.57219,3.5643,3.56887,43250000.0
2009-03-31 03:30:00,3.56589,3.57222,3.56475,3.56594,42500000.0
2009-03-31 03:35:00,3.56754,3.57353,3.56192,3.56793,45000000.0
2009-03-31 03:40:00,3.56692,3.57157,3.56582,3.56787,52750000.0
2009-03-31 03:45:00,3.56759,3.57224,3.56526,3.56845,43000000.0
2009-03-31 03:50:00,3.56828,3.5715,3.56276,3.56441,43500000.0
2009-03-31 03:55:00,3.56326,3.56708,3.5593,3.5627,40510000.0
2009-03-31 04:00:00,3.56293,3.56668,3.56016,3.56187,42130000.0
2009-03-31 04:05:00,3.56149,3.56795,3.55934,3.56134,45750000.0
2009-03-31 04:10:00,3.56079,3.56686,3.55884,3.56118,38250000.0
2009-03-31 04:15:00,3.56026,3.56578,3.55982,3.56057,46760000.0
2009-03-31 04:20:00,3.5613,3.56594,3.55978,3.56594,45140000.0
2009-03-31 04:25:00,3.56502,3.56602,3.55711,3.56036,36250000.0
2009-03-31 04:30:00,3.56023,3.5665,3.5573,3.56113,39250000.0
2009-03-31 04:35:00,3.56151,3.56461,3.55806,3.55874,35750000.0
2009-03-31 04:40:00,3.56408,3.56453,3.55674,3.56013,44250000.0
2009-03-31 04:45:00,3.56072,3.56706,3.55963,3.56379,43750000.0
2009-03-31 04:50:00,3.563,3.5668,3.55645,3.56134,45260000.0
2009-03-31 04:55:00,3.56148,3.5654,3.55659,3.55842,30750000.0
2009-03-31 05:00:00,3.56163,3.56457,3.55806,3.55972,53000000.0
2009-03-31 05:05:00,3.56505,3.56567,3.55995,3.56266,45260000.0
2009-03-31 05:10:00,3.56124,3.56612,3.5562,3.56113,49380000.0
2009-03-31 05:15:00,3.56114,3.56544,3.55465,3.5594,54380000.0
2009-03-31 05:20:00,3.56061,3.5621,3.55246,3.55686,46130000.0
2009-03-31 05:25:00,3.55615,3.56128,3.55339,3.55948,44130000.0
2009-03-31 05:30:00,3.55543,3.56149,3.54995,3.55461,43380000.0
2009-03-31 05:35:00,3.55255,3.55705,3.5484,3.55603,41500000.0
2009-03-31 05:40:00,3.55173,3.55985,3.55059,3.55576,45630000.0
2009-03-31 05:45:00,3.55874,3.56073,3.55182,3.55284,70260000.0
2009-03-31 05:50:00,3.55453,3.56112,3.55351,3.55444,45500000.0
2009-03-31 05:55:00,3.55621,3.56313,3.55337,3.55951,63250000.0
2009-03-31 06:00:00,3.55451,3.56307,3.55451,3.55917,43630000.0
2009-03-31 06:05:00,3.56059,3.56183,3.5539,3.55584,36630000.0
2009-03-31 06:10:00,3.55414,3.5614,3.55414,3.55929,44000000.0
2009-03-31 06:15:00,3.5593,3.56502,3.55629,3.56156,33630000.0
2009-03-31 06:20:00,3.55973,3.56518,3.55226,3.55624,42500000.0
2009-03-31 06:25:00,3.55682,3.56027,3.5503,3.55379,37250000.0
2009-03-31 06:30:00,3.5552,3.56671,3.5491,3.56363,35880000.0
2009-03-31 06:35:00,3.56299,3.56859,3.55995,3.56526,46000000.0
2009-03-31 06:40:00,3.56487,3.56876,3.56059,3.56427,39750000.0
2009-03-31 06:45:00,3.56358,3.56628,3.55862,3.55929,35500000.0
2009-03-31 06:50:00,3.56237,3.56544,3.55863,3.56185,44880000.0
2009-03-31 06:55:00,3.56486,3.56541,3.5552,3.55698,41500000.0
2009-03-31 07:00:00,3.55865,3.56333,3.55574,3.56101,45250000.0
2009-03-31 07:05:00,3.55719,3.56384,3.55587,3.5617,49760000.0
2009-03-31 07:10:00,3.55861,3.56339,3.55541,3.55933,42500000.0
2009-03-31 07:15:00,3.55881,3.56389,3.55532,3.55789,66390000.0
2009-03-31 07:20:00,3.55584,3.56236,3.55584,3.5599,42880000.0
2009-03-31 07:25:00,3.5632,3.56425,3.55654,3.55771,45250000.0
2009-03-31 07:30:00,3.55708,3.56467,3.55422,3.55978,47630000.0
2009-03-31 07:35:00,3.5566,3.56391,3.55648,3.55792,47500000.0
2009-03-31 07:40:00,3.55982,3.56914,3.55588,3.56407,40750000.0
2009-03-31 07:45:00,3.56355,3.57482,3.56095,3.57236,49630000.0
2009-03-31 07:50:00,3.57235,3.57539,3.56679,3.56857,67630000.0
2009-03-31 07:55:00,3.57088,3.57346,3.56079,3.56786,39630000.0
2009-03-31 08:00:00,3.56898,3.57358,3.56373,3.57247,58500000.0
2009-03-31 08:05:00,3.56709,3.57098,3.55978,3.563,43250000.0
2009-03-31 08:10:00,3.56229,3.56913,3.55243,3.5556,35500000.0
2009-03-31 08:15:00,3.55634,3.561,3.55353,3.55445,40630000.0
2009-03-31 08:20:00,3.55342,3.55817,3.54739,3.54832,40250000.0
2009-03-31 08:25:00,3.55285,3.55982,3.55046,3.55441,47630000.0
2009-03-31 08:30:00,3.55232,3.55874,3.55061,3.55692,41500000.0
2009-03-31 08:35:00,3.55831,3.5587,3.54674,3.55687,48880000.0
2009-03-31 08:40:00,3.55355,3.5576,3.54809,3.55207,53130000.0
2009-03-31 08:45:00,3.55103,3.55637,3.55001,3.5528,42000000.0
2009-03-31 08:50:00,3.5537,3.5581,3.54907,3.55474,46880000.0
2009-03-31 08:55:00,3.55884,3.55884,3.5493,3.55401,53880000.0
2009-03-31 09:00:00,3.55609,3.5647,3.55422,3.55872,43250000.0
2009-03-31 09:05:00,3.55844,3.56335,3.55349,3.55731,51380000.0
2009-03-31 09:10:00,3.55654,3.55969,3.54857,3.55516,45510000.0
2009-03-31 09:15:00,3.55463,3.55828,3.54242,3.54953,54500000.0
2009-03-31 09:20:00,3.54796,3.55184,3.5343,3.53846,51630000.0
2009-03-31 09:25:00,3.53493,3.54238,3.52961,3.5311,58000000.0
2009-03-31 09:30:00,3.5317,3.53708,3.52733,3.52733,38000000.0
2009-03-31 09:35:00,3.53236,3.53508,3.52681,3.52943,52000000.0
2009-03-31 09:40:00,3.52898,3.53475,3.52399,3.53405,59250000.0
2009-03-31 09:45:00,3.52909,3.53335,3.52645,3.52893,39250000.0
2009-03-31 09:50:00,3.52857,3.53267,3.52467,3.53136,45630000.0
2009-03-31 09:55:00,3.52659,3.53242,3.5246,3.52787,48130000.0
2009-03-31 10:00:00,3.52821,3.52912,3.51847,3.52344,38000000.0
2009-03-31 10:05:00,3.52035,3.52666,3.51573,3.52279,47260000.0
2009-03-31 10:10:00,3.52035,3.5252,3.51697,3.52176,46750000.0
2009-03-31 10:15:00,3.51938,3.53176,3.5192,3.53088,44000000.0
2009-03-31 10:20:00,3.52815,3.53312,3.52512,3.52878,39500000.0
2009-03-31 10:25:00,3.52883,3.53305,3.52488,3.5275,40750000.0
2009-03-31 10:30:00,3.52483,3.52936,3.5232,3.52484,47130000.0
2009-03-31 10:35:00,3.52685,3.53337,3.52323,3.53088,43520000.0
2009-03-31 10:40:00,3.53471,3.53645,3.52922,3.5337,55750000.0
2009-03-31 10:45:00,3.52786,3.53649,3.52786,3.52906,37010000.0
2009-03-31 10:50:00,3.53214,3.53622,3.52875,3.53388,45250000.0
2009-03-31 10:55:00,3.53871,3.53925,3.53167,3.53534,39630000.0
2009-03-31 11:00:00,3.53484,3.53982,3.53311,3.53412,46760000.0
2009-03-31 11:05:00,3.52993,3.53593,3.52815,3.53593,41640000.0
2009-03-31 11:10:00,3.53461,3.54055,3.53126,3.54055,43000000.0
2009-03-31 11:15:00,3.53802,3.54081,3.53023,3.53435,44380000.0
2009-03-31 11:20:00,3.53724,3.53796,3.52956,3.53505,51630000.0
2009-03-31 11:25:00,3.53136,3.53724,3.5293,3.53293,42630000.0
2009-03-31 11:30:00,3.53291,3.53586,3.52789,3.5307,50640000.0
2009-03-31 11:35:00,3.52857,3.53339,3.52301,3.52817,43760000.0
2009-03-31 11:40:00,3.52359,3.53406,3.52359,3.53115,49880000.0
2009-03-31 11:45:00,3.52929,3.53486,3.52604,3.5329,49880000.0
2009-03-31 11:50:00,3.5311,3.53599,3.52804,3.53352,39000000.0
2009-03-31 11:55:00,3.53439,3.53569,3.52802,3.53125,47500000.0
2009-03-31 12:00:00,3.53212,3.53813,3.52925,3.53648,43630000.0
2009-03-31 12:05:00,3.53481,3.53731,3.52781,3.53224,43750000.0
2009-03-31 12:10:00,3.52849,3.53348,3.5207,3.52399,52250000.0
2009-03-31 12:15:00,3.52155,3.53077,3.52155,3.52667,38500000.0
2009-03-31 12:20:00,3.52918,3.53325,3.52355,3.52908,45750000.0
2009-03-31 12:25:00,3.53308,3.53308,3.52352,3.52466,35000000.0
2009-03-31 12:30:00,3.52392,3.52735,3.51555,3.51866,39000000.0
2009-03-31 12:35:00,3.51726,3.52564,3.51288,3.51838,45130000.0
2009-03-31 12:40:00,3.51554,3.52177,3.51119,3.5112,46130000.0
2009-03-31 12:45:00,3.51105,3.51947,3.51062,3.51826,42000000.0
2009-03-31 12:50:00,3.5152,3.5193,3.50843,3.51807,44130000.0
2009-03-31 12:55:00,3.51751,3.52151,3.51262,3.51487,57250000.0
2009-03-31 13:00:00,3.51702,3.51986,3.51048,3.51664,56000000.0
2009-03-31 13:05:00,3.51265,3.51911,3.51078,3.51088,49500000.0
2009-03-31 13:10:00,3.51203,3.51685,3.50986,3.51321,43000000.0
2009-03-31 13:15:00,3.51387,3.51744,3.50921,3.51358,42630000.0
2009-03-31 13:20:00,3.51509,3.51867,3.51129,3.51768,53750000.0
2009-03-31 13:25:00,3.51697,3.5196,3.51048,3.51514,54130000.0
2009-03-31 13:30:00,3.51372,3.52047,3.51026,3.51906,42250000.0
2009-03-31 13:35:00,3.51752,3.52057,3.51223,3.51361,49500000.0
2009-03-31 13:40:00,3.51418,3.52149,3.51256,3.51768,34250000.0
2009-03-31 13:45:00,3.51105,3.51975,3.51105,3.51845,53750000.0
2009-03-31 13:50:00,3.51779,3.52011,3.51208,3.51678,42250000.0
2009-03-31 13:55:00,3.51513,3.52421,3.51513,3.51875,44000000.0
2009-03-31 14:00:00,3.51503,3.52317,3.51503,3.52047,43510000.0
2009-03-31 14:05:00,3.51735,3.52302,3.51324,3.51858,40500000.0
2009-03-31 14:10:00,3.52011,3.52201,3.51339,3.51587,46750000.0
2009-03-31 14:15:00,3.51478,3.52074,3.51223,3.51596,46500000.0
2009-03-31 14:20:00,3.51301,3.52033,3.51277,3.5194,39760000.0
2009-03-31 14:25:00,3.51879,3.52363,3.51451,3.51733,47140000.0
2009-03-31 14:30:00,3.52186,3.53038,3.52073,3.5266,47750000.0
2009-03-31 14:35:00,3.5228,3.52693,3.51046,3.51046,47630000.0
2009-03-31 14:40:00,3.51796,3.51798,3.49406,3.49957,41500000.0
2009-03-31 14:45:00,3.49733,3.50699,3.49526,3.50364,47250000.0
2009-03-31 14:50:00,3.49707,3.51261,3.49642,3.49775,36380000.0
2009-03-31 14:55:00,3.50409,3.50521,3.4897,3.49637,45750000.0
2009-03-31 15:00:00,3.49539,3.50444,3.49465,3.49759,49130000.0
2009-03-31 15:05:00,3.50217,3.50753,3.49986,3.50497,62880000.0
2009-03-31 15:10:00,3.50492,3.50742,3.4971,3.50374,44130000.0
2009-03-31 15:15:00,3.49931,3.51779,3.49652,3.49823,49130000.0
2009-03-31 15:20:00,3.50145,3.50795,3.49732,3.50356,47510000.0
2009-03-31 15:25:00,3.50344,3.50861,3.49829,3.50461,36880000.0
2009-03-31 15:30:00,3.50027,3.50979,3.49996,3.50028,55880000.0
2009-03-31 15:35:00,3.50151,3.5064,3.49559,3.49622,52140000.0
2009-03-31 15:40:00,3.50254,3.50613,3.49562,3.50262,45880000.0
2009-03-31 15:45:00,3.50396,3.51025,3.50149,3.50335,42630000.0
2009-03-31 15:50:00,3.51015,3.51208,3.50111,3.50128,44880000.0
2009-03-31 15:55:00,3.50262,3.50884,3.49984,3.50602,43750000.0
2009-03-31 16:00:00,3.50497,3.50898,3.50072,3.50826,52880000.0
2009-03-31 16:05:00,3.50418,3.50909,3.49923,3.50838,41630000.0
2009-03-31 16:10:00,3.50423,3.51594,3.50011,3.51117,39770000.0
2009-03-31 16:15:00,3.50904,3.51398,3.50565,3.50634,42760000.0
2009-03-31 16:20:00,3.50498,3.51088,3.50388,3.50391,40010000.0
2009-03-31 16:25:00,3.51091,3.51221,3.50414,3.50775,45130000.0
2009-03-31 16:30:00,3.511,3.511,3.49376,3.49879,49760000.0
2009-03-31 16:35:00,3.49386,3.50321,3.49169,3.49998,48630000.0
2009-03-31 16:40:00,3.5035,3.50419,3.49505,3.49762,45140000.0
2009-03-31 16:45:00,3.49849,3.50676,3.49669,3.50611,51880000.0
2009-03-31 16:50:00,3.50255,3.51126,3.50117,3.51029,44130000.0
2009-03-31 16:55:00,3.50709,3.51603,3.50351,3.51603,43750000.0
2009-03-31 17:00:00,3.51542,3.51837,3.50983,3.51415,51750000.0
2009-03-31 17:05:00,3.51691,3.52289,3.51445,3.52137,44010000.0
2009-03-31 17:10:00,3.5164,3.52165,3.51361,3.51872,41500000.0
2009-03-31 17:15:00,3.51769,3.52047,3.49795,3.5023,52000000.0
2009-03-31 17:20:00,3.50292,3.50927,3.49992,3.50465,49380000.0
2009-03-31 17:25:00,3.50739,3.5084,3.50002,3.50272,42250000.0
2009-03-31 17:30:00,3.50517,3.50928,3.50334,3.50628,39250000.0
2009-03-31 17:35:00,3.50914,3.51221,3.50447,3.50864,46750000.0
2009-03-31 17:40:00,3.50654,3.51009,3.50008,3.50008,36130000.0
2009-03-31 17:45:00,3.50601,3.5075,3.49313,3.49483,44750000.0
2009-03-31 17:50:00,3.49207,3.50106,3.48316,3.49382,51750000.0
2009-03-31 17:55:00,3.49128,3.50699,3.48952,3.49839,53260000.0
2009-03-31 18:00:00,3.50358,3.50877,3.49409,3.50533,56380000.0
2009-03-31 18:05:00,3.50866,3.51085,3.50008,3.50117,44130000.0
2009-03-31 18:10:00,3.50486,3.50845,3.50217,3.50434,42880000.0
2009-03-31 18:15:00,3.50886,3.50886,3.49993,3.50494,46500000.0
2009-03-31 18:20:00,3.50542,3.50627,3.4994,3.503,54000000.0
2009-03-31 18:25:00,3.50653,3.51151,3.50069,3.50961,36500000.0
2009-03-31 18:30:00,3.50753,3.51025,3.49931,3.50405,56500000.0
2009-03-31 18:35:00,3.50158,3.5068,3.50007,3.50293,49000000.0
2009-03-31 18:40:00,3.50352,3.5042,3.49395,3.4985,54380000.0
2009-03-31 18:45:00,3.49823,3.50205,3.49349,3.49968,43500000.0
2009-03-31 18:50:00,3.49787,3.50943,3.49787,3.50764,42510000.0
2009-03-31 18:55:00,3.5069,3.51241,3.50365,3.51237,39500000.0
2009-03-31 19:00:00,3.50719,3.51369,3.50462,3.50726,52000000.0
2009-03-31 19:05:00,3.51144,3.51179,3.49167,3.49712,50630000.0
2009-03-31 19:10:00,3.49511,3.50193,3.48654,3.49631,46500000.0
2009-03-31 19:15:00,3.49184,3.49833,3.49006,3.49429,38750000.0
2009-03-31 19:20:00,3.49133,3.49935,3.49133,3.4947,46500000.0
2009-03-31 19:25:00,3.49262,3.49852,3.49139,3.49721,43750000.0
2009-03-31 19:30:00,3.49558,3.49733,3.48486,3.48897,41380000.0
2009-03-31 19:35:00,3.4872,3.49156,3.48239,3.4878,45630000.0
2009-03-31 19:40:00,3.48839,3.49215,3.48356,3.488,38250000.0
2009-03-31 19:45:00,3.49093,3.49093,3.48127,3.48127,41750000.0
2009-03-31 19:50:00,3.48686,3.48958,3.4812,3.48484,47630000.0
2009-03-31 19:55:00,3.48457,3.48898,3.47438,3.47973,53500000.0
2009-03-31 20:00:00,3.47802,3.48689,3.47802,3.48632,50000000.0
2009-03-31 20:05:00,3.48339,3.48613,3.47729,3.48127,43880000.0
2009-03-31 20:10:00,3.47679,3.48338,3.47252,3.47252,44750000.0
2009-03-31 20:15:00,3.47661,3.48031,3.47375,3.47765,52750000.0
2009-03-31 20:20:00,3.48006,3.48118,3.47433,3.47515,47130000.0
2009-03-31 20:25:00,3.47677,3.4813,3.4737,3.47688,47750000.0
2009-03-31 20:30:00,3.4777,3.47972,3.47047,3.47642,61630000.0
2009-03-31 20:35:00,3.47211,3.47647,3.46515,3.46724,49380000.0
2009-03-31 20:40:00,3.46636,3.47291,3.46484,3.47291,45260000.0
2009-03-31 20:45:00,3.46977,3.47375,3.46545,3.4682,43250000.0
2009-03-31 20:50:00,3.47123,3.47284,3.46582,3.46916,48750000.0
2009-03-31 20:55:00,3.46865,3.47586,3.46588,3.47075,39500000.0
2009-03-31 21:00:00,3.47121,3.47885,3.46748,3.47672,43510000.0
2009-03-31 21:05:00,3.47301,3.47641,3.46704,3.47028,46630000.0
2009-03-31 21:10:00,3.47209,3.47378,3.46556,3.4726,51750000.0
2009-03-31 21:15:00,3.46511,3.47276,3.46511,3.46915,41760000.0
2009-03-31 21:20:00,3.47004,3.47393,3.46684,3.47042,42750000.0
2009-03-31 21:25:00,3.46866,3.47481,3.46615,3.46894,57510000.0
2009-03-31 21:30:00,3.47299,3.47526,3.46624,3.47253,50760000.0
2009-03-31 21:35:00,3.47093,3.47661,3.4686,3.47381,55630000.0
2009-03-31 21:40:00,3.47226,3.47515,3.46695,3.46983,48380000.0
2009-03-31 21:45:00,3.47161,3.47451,3.46675,3.46949,40630000.0
2009-03-31 21:50:00,3.46927,3.47307,3.46465,3.46934,48250000.0
2009-03-31 21:55:00,3.46624,3.47405,3.46624,3.46744,47500000.0
2009-03-31 22:00:00,3.47338,3.4778,3.46888,3.47565,41000000.0
2009-03-31 22:05:00,3.48035,3.49251,3.48035,3.48783,45380000.0
2009-03-31 22:10:00,3.48683,3.49099,3.48482,3.4896,41010000.0
2009-03-31 22:15:00,3.48734,3.49355,3.48415,3.49348,37010000.0
2009-03-31 22:20:00,3.49387,3.49387,3.48485,3.4908,48130000.0
2009-03-31 22:25:00,3.48878,3.49247,3.4831,3.48913,41130000.0
2009-03-31 22:30:00,3.48821,3.49394,3.4863,3.49115,44250000.0
2009-03-31 22:35:00,3.49095,3.49594,3.48736,3.49249,63000000.0
2009-03-31 22:40:00,3.49395,3.49765,3.49012,3.49382,42630000.0
2009-03-31 22:45:00,3.49513,3.49682,3.48862,3.49539,50500000.0
2009-03-31 22:50:00,3.49391,3.4966,3.48754,3.49236,58380000.0
2009-03-31 22:55:00,3.49437,3.49686,3.48956,3.49356,49010000.0
2009-03-31 23:00:00,3.49272,3.49636,3.48884,3.49502,44130000.0
2009-03-31 23:05:00,3.49085,3.49543,3.48736,3.49117,42000000.0
2009-03-31 23:10:00,3.4914,3.49829,3.48953,3.4967,41750000.0
2009-03-31 23:15:00,3.49312,3.49744,3.48958,3.49744,64760000.0
2009-03-31 23:20:00,3.4959,3.49638,3.48904,3.49544,31630000.0
2009-03-31 23:25:00,3.48921,3.49784,3.48762,3.4902,33250000.0
2009-03-31 23:30:00,3.49152,3.49603,3.48732,3.49225,41880000.0
2009-03-31 23:35:00,3.48973,3.49818,3.48777,3.49131,48630000.0
2009-03-31 23:40:00,3.49215,3.49665,3.48864,3.49314,36640000.0
2009-03-31 23:45:00,3.49373,3.49749,3.48946,3.49325,52760000.0
2009-03-31 23:50:00,3.49235,3.49869,3.48988,3.49339,34750000.0
2009-03-31 23:55:00,3.49227,3.49886,3.49227,3.4946,41630000.0
2009-04-01 00:00:00,3.49751,3.49849,3.49034,3.49643,45260000.0
2009-04-01 00:05:00,3.49197,3.50003,3.48797,3.4962,46630000.0
2009-04-01 00:10:00,3.49282,3.49886,3.48988,3.49218,42130000.0
2009-04-01 00:15:00,3.49027,3.49559,3.48801,3.49055,41880000.0
2009-04-01 00:20:00,3.49026,3.49535,3.48782,3.49392,47000000.0
2009-04-01 00:25:00,3.48977,3.49536,3.48749,3.4896,53260000.0
2009-04-01 00:30:00,3.49079,3.49532,3.48798,3.48962,42130000.0
2009-04-01 00:35:00,3.48748,3.49652,3.48483,3.49652,51250000.0
2009-04-01 00:40:00,3.48734,3.49549,3.48734,3.49541,52130000.0
2009-04-01 00:45:00,3.49547,3.49586,3.48758,3.49258,43640000.0
2009-04-01 00:50:00,3.49001,3.49605,3.48689,3.49238,56250000.0
2009-04-01 00:55:00,3.49135,3.49754,3.4891,3.49353,54510000.0
2009-04-01 01:00:00,3.49397,3.49979,3.49092,3.49473,51750000.0
2009-04-01 01:05:00,3.49422,3.49928,3.49265,3.49491,34000000.0
2009-04-01 01:10:00,3.49071,3.49956,3.49071,3.49678,44130000.0
2009-04-01 01:15:00,3.49458,3.50119,3.49094,3.49659,56640000.0
2009-04-01 01:20:00,3.49693,3.50074,3.4927,3.49368,53000000.0
2009-04-01 01:25:00,3.49519,3.49963,3.48998,3.49297,56510000.0
2009-04-01 01:30:00,3.49417,3.49693,3.48863,3.49152,46130000.0
2009-04-01 01:35:00,3.49294,3.4987,3.49023,3.49697,52750000.0
2009-04-01 01:40:00,3.49251,3.49781,3.48986,3.49761,48010000.0
2009-04-01 01:45:00,3.49301,3.49713,3.49031,3.49253,48510000.0
2009-04-01 01:50:00,3.49194,3.49703,3.48839,3.49168,42750000.0
2009-04-01 01:55:00,3.48936,3.49814,3.48936,3.49268,48630000.0
2009-04-01 02:00:00,3.49611,3.50023,3.49243,3.49843,43750000.0
2009-04-01 02:05:00,3.49982,3.50305,3.49578,3.50029,35380000.0
2009-04-01 02:10:00,3.49607,3.50297,3.48846,3.50297,40750000.0
2009-04-01 02:15:00,3.50386,3.5077,3.49992,3.50364,42260000.0
2009-04-01 02:20:00,3.49955,3.50635,3.49652,3.50386,39250000.0
2009-04-01 02:25:00,3.50186,3.50886,3.49697,3.49855,70130000.0
2009-04-01 02:30:00,3.50022,3.50777,3.49929,3.50184,45000000.0
2009-04-01 02:35:00,3.50333,3.50693,3.49927,3.50434,32130000.0
2009-04-01 02:40:00,3.50488,3.50828,3.501,3.50828,35630000.0
2009-04-01 02:45:00,3.50198,3.5072,3.49962,3.50185,42880000.0
2009-04-01 02:50:00,3.50019,3.51978,3.50019,3.51827,41000000.0
2009-04-01 02:55:00,3.52314,3.54706,3.52091,3.53977,34250000.0
2009-04-01 03:00:00,3.54435,3.54446,3.53479,3.53757,42000000.0
2009-04-01 03:05:00,3.53336,3.54336,3.53336,3.54299,50000000.0
2009-04-01 03:10:00,3.53725,3.54111,3.53175,3.53178,37750000.0
2009-04-01 03:15:00,3.53377,3.53857,3.5312,3.5323,49010000.0
2009-04-01 03:20:00,3.52895,3.53478,3.52544,3.53208,47640000.0
2009-04-01 03:25:00,3.52806,3.52985,3.52104,3.52604,43750000.0
2009-04-01 03:30:00,3.52388,3.53153,3.52241,3.53004,54250000.0
2009-04-01 03:35:00,3.53103,3.5351,3.52454,3.53015,46250000.0
2009-04-01 03:40:00,3.52948,3.53517,3.5285,3.53391,50880000.0
2009-04-01 03:45:00,3.52875,3.53355,3.52402,3.52743,48750000.0
2009-04-01 03:50:00,3.52586,3.53364,3.52474,3.52856,47130000.0
2009-04-01 03:55:00,3.52927,3.5308,3.52383,3.52821,39380000.0
2009-04-01 04:00:00,3.52811,3.53302,3.5255,3.52958,37260000.0
2009-04-01 04:05:00,3.52983,3.5333,3.52533,3.5333,41130000.0
2009-04-01 04:10:00,3.52923,3.53431,3.52686,3.53059,43510000.0
2009-04-01 04:15:00,3.53175,3.53474,3.5284,3.53463,40750000.0
2009-04-01 04:20:00,3.53264,3.53432,3.52828,3.53041,47130000.0
2009-04-01 04:25:00,3.53357,3.53357,3.52262,3.5266,40500000.0
2009-04-01 04:30:00,3.5314,3.53186,3.52103,3.52299,41630000.0
2009-04-01 04:35:00,3.52756,3.53069,3.52053,3.52749,43380000.0
2009-04-01 04:40:00,3.52534,3.53014,3.52128,3.52579,40750000.0
2009-04-01 04:45:00,3.52481,3.5291,3.52198,3.52848,41510000.0
2009-04-01 04:50:00,3.52507,3.52761,3.51861,3.52627,45880000.0
2009-04-01 04:55:00,3.52339,3.52767,3.51951,3.52473,42390000.0
2009-04-01 05:00:00,3.52426,3.52889,3.52109,3.52424,45500000.0
2009-04-01 05:05:00,3.52505,3.52815,3.52141,3.52474,41510000.0
2009-04-01 05:10:00,3.52742,3.52842,3.52224,3.5243,40250000.0
2009-04-01 05:15:00,3.52475,3.52884,3.52092,3.52448,58380000.0
2009-04-01 05:20:00,3.5253,3.52814,3.52025,3.52507,34130000.0
2009-04-01 05:25:00,3.52501,3.5298,3.52147,3.52364,48630000.0
2009-04-01 05:30:00,3.52312,3.52936,3.5228,3.5273,41380000.0
2009-04-01 05:35:00,3.52564,3.52989,3.52172,3.52627,44500000.0
2009-04-01 05:40:00,3.52819,3.53007,3.5226,3.52725,43380000.0
2009-04-01 05:45:00,3.52814,3.53048,3.52244,3.52559,59250000.0
2009-04-01 05:50:00,3.52338,3.52869,3.5215,3.52274,49500000.0
2009-04-01 05:55:00,3.5246,3.5326,3.52279,3.52875,59130000.0
2009-04-01 06:00:00,3.52242,3.53235,3.52242,3.52833,45250000.0
2009-04-01 06:05:00,3.52827,3.53396,3.52649,3.52898,37250000.0
2009-04-01 06:10:00,3.53079,3.53318,3.52627,3.52891,43500000.0
2009-04-01 06:15:00,3.53273,3.53517,3.52765,3.53228,34250000.0
2009-04-01 06:20:00,3.53581,3.53587,3.52668,3.52668,41880000.0
2009-04-01 06:25:00,3.53228,3.53577,3.52585,3.5291,37750000.0
2009-04-01 06:30:00,3.53225,3.53739,3.52743,3.53179,37000000.0
2009-04-01 06:35:00,3.53596,3.53596,3.5286,3.5337,39250000.0
2009-04-01 06:40:00,3.52955,3.53409,3.52571,3.53036,41880000.0
2009-04-01 06:45:00,3.52856,3.53356,3.52602,3.52681,37510000.0
2009-04-01 06:50:00,3.52883,3.53415,3.52793,3.53201,41750000.0
2009-04-01 06:55:00,3.52906,3.53374,3.52671,3.52897,40130000.0
2009-04-01 07:00:00,3.52982,3.53328,3.52563,3.52992,66750000.0
2009-04-01 07:05:00,3.52686,3.53324,3.525,3.52819,47380000.0
2009-04-01 07:10:00,3.52878,3.53509,3.52771,3.53075,41380000.0
2009-04-01 07:15:00,3.53067,3.53708,3.52747,3.53171,58380000.0
2009-04-01 07:20:00,3.53076,3.53847,3.53076,3.53266,52250000.0
2009-04-01 07:25:00,3.53829,3.53829,3.52971,3.53416,47380000.0
2009-04-01 07:30:00,3.53862,3.53868,3.52615,3.53471,45630000.0
2009-04-01 07:35:00,3.52966,3.53511,3.52942,3.53185,56640000.0
2009-04-01 07:40:00,3.53172,3.53435,3.52373,3.53065,44130000.0
2009-04-01 07:45:00,3.52703,3.5328,3.52173,3.5328,44000000.0
2009-04-01 07:50:00,3.53002,3.53618,3.52677,3.53471,57880000.0
2009-04-01 07:55:00,3.53172,3.53548,3.52633,3.52815,43500000.0
2009-04-01 08:00:00,3.52844,3.53468,3.52068,3.52369,53900000.0
2009-04-01 08:05:00,3.52176,3.52861,3.5157,3.52445,43000000.0
2009-04-01 08:10:00,3.52531,3.52788,3.51947,3.52491,41750000.0
2009-04-01 08:15:00,3.52422,3.52813,3.52114,3.52245,42630000.0
2009-04-01 08:20:00,3.52194,3.52614,3.51045,3.51345,35880000.0
2009-04-01 08:25:00,3.51935,3.52476,3.51651,3.51932,48500000.0
2009-04-01 08:30:00,3.5202,3.52473,3.5119,3.51733,37130000.0
2009-04-01 08:35:00,3.52075,3.52279,3.5165,3.51967,51750000.0
2009-04-01 08:40:00,3.51769,3.52383,3.51196,3.51429,58380000.0
2009-04-01 08:45:00,3.51566,3.52088,3.51173,3.51539,40010000.0
2009-04-01 08:50:00,3.51337,3.5191,3.50835,3.51236,42500000.0
2009-04-01 08:55:00,3.51421,3.5171,3.50803,3.51438,51010000.0
2009-04-01 09:00:00,3.5129,3.51714,3.50868,3.51056,51010000.0
2009-04-01 09:05:00,3.51106,3.51633,3.49849,3.49866,43000000.0
2009-04-01 09:10:00,3.50183,3.50663,3.49425,3.50518,45500000.0
2009-04-01 09:15:00,3.50625,3.51173,3.50366,3.50833,46750000.0
2009-04-01 09:20:00,3.50914,3.5138,3.50439,3.51199,49250000.0
2009-04-01 09:25:00,3.50795,3.52569,3.50795,3.52446,54630000.0
2009-04-01 09:30:00,3.52296,3.52645,3.51846,3.52312,32630000.0
2009-04-01 09:35:00,3.52717,3.52975,3.52149,3.52355,46750000.0
2009-04-01 09:40:00,3.52632,3.52978,3.52092,3.52798,58000000.0
2009-04-01 09:45:00,3.52628,3.52789,3.51752,3.51891,42630000.0
2009-04-01 09:50:00,3.51872,3.52613,3.51685,3.52157,48000000.0
2009-04-01 09:55:00,3.52053,3.52421,3.51639,3.52091,49880000.0
2009-04-01 10:00:00,3.51844,3.523,3.51316,3.52152,38750000.0
2009-04-01 10:05:00,3.52211,3.53113,3.52084,3.52898,45000000.0
2009-04-01 10:10:00,3.52544,3.5342,3.52379,3.52787,42500000.0
2009-04-01 10:15:00,3.528,3.53272,3.52597,3.5304,46750000.0
2009-04-01 10:20:00,3.53025,3.53137,3.51847,3.52226,41750000.0
2009-04-01 10:25:00,3.52206,3.527,3.52041,3.52657,40380000.0
2009-04-01 10:30:00,3.52634,3.5291,3.52132,3.52435,42630000.0
2009-04-01 10:35:00,3.52621,3.53199,3.52244,3.52504,38880000.0
2009-04-01 10:40:00,3.52296,3.52807,3.52122,3.52575,54750000.0
2009-04-01 10:45:00,3.51683,3.52706,3.51683,3.51998,40380000.0
2009-04-01 10:50:00,3.52435,3.52614,3.51322,3.52258,44750000.0
2009-04-01 10:55:00,3.51608,3.52085,3.50695,3.50912,46750000.0
2009-04-01 11:00:00,3.51182,3.51816,3.50897,3.5107,51250000.0
2009-04-01 11:05:00,3.51059,3.51489,3.50684,3.51194,38500000.0
2009-04-01 11:10:00,3.51094,3.51327,3.50473,3.51327,41760000.0
2009-04-01 11:15:00,3.50995,3.51365,3.50516,3.51222,44000000.0
2009-04-01 11:20:00,3.51147,3.5162,3.50663,3.5143,44000000.0
2009-04-01 11:25:00,3.50924,3.51766,3.50783,3.51766,44250000.0
2009-04-01 11:30:00,3.51714,3.51983,3.51163,3.51839,52750000.0
2009-04-01 11:35:00,3.51903,3.51983,3.51216,3.51563,44880000.0
2009-04-01 11:40:00,3.51586,3.52082,3.5129,3.51829,44630000.0
2009-04-01 11:45:00,3.51674,3.52015,3.51052,3.51308,44750000.0
2009-04-01 11:50:00,3.51192,3.51695,3.50715,3.5103,39500000.0
2009-04-01 11:55:00,3.5088,3.51242,3.50432,3.50843,46750000.0
2009-04-01 12:00:00,3.5058,3.51206,3.49884,3.50117,39500000.0
2009-04-01 12:05:00,3.50667,3.50667,3.49449,3.49799,44630000.0
2009-04-01 12:10:00,3.4988,3.4988,3.48399,3.48835,49260000.0
2009-04-01 12:15:00,3.4835,3.49439,3.4835,3.49218,40000000.0
2009-04-01 12:20:00,3.48839,3.49317,3.48195,3.4868,45010000.0
2009-04-01 12:25:00,3.48699,3.48849,3.48124,3.48355,39750000.0
2009-04-01 12:30:00,3.48195,3.48739,3.46318,3.46645,41130000.0
2009-04-01 12:35:00,3.46566,3.46872,3.45569,3.46236,50630000.0
2009-04-01 12:40:00,3.45828,3.46726,3.45828,3.46347,46750000.0
2009-04-01 12:45:00,3.46241,3.46976,3.45716,3.45932,41000000.0
2009-04-01 12:50:00,3.45556,3.46678,3.45277,3.45479,43500000.0
2009-04-01 12:55:00,3.44907,3.45822,3.44457,3.44823,55010000.0
2009-04-01 13:00:00,3.44853,3.45409,3.44716,3.45009,55760000.0
2009-04-01 13:05:00,3.44317,3.45248,3.44208,3.44629,50500000.0
2009-04-01 13:10:00,3.44628,3.45224,3.44109,3.44109,49500000.0
2009-04-01 13:15:00,3.4353,3.44144,3.42833,3.43706,45380000.0
2009-04-01 13:20:00,3.43257,3.43979,3.4315,3.43622,49750000.0
2009-04-01 13:25:00,3.43706,3.44504,3.43113,3.43455,44380000.0
2009-04-01 13:30:00,3.4378,3.4378,3.42138,3.42523,49130000.0
2009-04-01 13:35:00,3.42698,3.43304,3.42146,3.42734,39880000.0
2009-04-01 13:40:00,3.42602,3.43475,3.42602,3.43292,42380000.0
2009-04-01 13:45:00,3.42744,3.43473,3.42744,3.43108,43000000.0
2009-04-01 13:50:00,3.42953,3.43667,3.4293,3.43208,45500000.0
2009-04-01 13:55:00,3.43149,3.44231,3.43089,3.44106,41010000.0
2009-04-01 14:00:00,3.43481,3.44333,3.43383,3.43875,51750000.0
2009-04-01 14:05:00,3.43645,3.44227,3.43316,3.43557,41760000.0
2009-04-01 14:10:00,3.43657,3.4394,3.42907,3.43069,45880000.0
2009-04-01 14:15:00,3.42861,3.44359,3.42766,3.44359,51500000.0
2009-04-01 14:20:00,3.44012,3.44366,3.42922,3.43069,48880000.0
2009-04-01 14:25:00,3.42934,3.43358,3.41971,3.41979,41510000.0
2009-04-01 14:30:00,3.42311,3.4293,3.42057,3.42515,49500000.0
2009-04-01 14:35:00,3.42412,3.43017,3.42053,3.42451,54010000.0
2009-04-01 14:40:00,3.42583,3.42877,3.41818,3.4259,53000000.0
2009-04-01 14:45:00,3.42386,3.4319,3.4217,3.42677,43630000.0
2009-04-01 14:50:00,3.42892,3.43421,3.42362,3.42954,42000000.0
2009-04-01 14:55:00,3.43004,3.43323,3.42644,3.43158,43750000.0
2009-04-01 15:00:00,3.43191,3.43429,3.42305,3.42305,55380000.0
2009-04-01 15:05:00,3.42581,3.43326,3.42271,3.42555,65880000.0
2009-04-01 15:10:00,3.42807,3.43245,3.42255,3.43245,41380000.0
2009-04-01 15:15:00,3.42846,3.44222,3.42846,3.43467,50380000.0
2009-04-01 15:20:00,3.4371,3.44734,3.43588,3.44291,49250000.0
2009-04-01 15:25:00,3.44507,3.44941,3.43911,3.44545,39630000.0
2009-04-01 15:30:00,3.44531,3.45399,3.44472,3.4475,54250000.0
2009-04-01 15:35:00,3.44784,3.45379,3.44431,3.44592,46010000.0
2009-04-01 15:40:00,3.44856,3.45399,3.44476,3.44626,44380000.0
2009-04-01 15:45:00,3.44601,3.45219,3.44342,3.44599,38880000.0
2009-04-01 15:50:00,3.44898,3.45262,3.44453,3.44711,44000000.0
2009-04-01 15:55:00,3.44983,3.45038,3.44189,3.44692,38000000.0
2009-04-01 16:00:00,3.44639,3.44735,3.43258,3.43346,46640000.0
2009-04-01 16:05:00,3.43376,3.44005,3.43272,3.43947,44130000.0
2009-04-01 16:10:00,3.43295,3.43894,3.42827,3.43651,48010000.0
2009-04-01 16:15:00,3.4345,3.43972,3.4307,3.43101,40500000.0
2009-04-01 16:20:00,3.43183,3.4377,3.428,3.42929,39880000.0
2009-04-01 16:25:00,3.43246,3.43991,3.42842,3.43689,43000000.0
2009-04-01 16:30:00,3.43626,3.44329,3.43355,3.4405,49630000.0
2009-04-01 16:35:00,3.4406,3.44265,3.42989,3.43187,51380000.0
2009-04-01 16:40:00,3.43442,3.43873,3.43102,3.43478,44260000.0
2009-04-01 16:45:00,3.43401,3.44493,3.43376,3.44076,48890000.0
2009-04-01 16:50:00,3.43885,3.44626,3.4379,3.4425,43000000.0
2009-04-01 16:55:00,3.4452,3.45179,3.44298,3.44836,39630000.0
2009-04-01 17:00:00,3.44747,3.44973,3.44322,3.44756,46500000.0
2009-04-01 17:05:00,3.44626,3.44975,3.43697,3.43714,39750000.0
2009-04-01 17:10:00,3.43948,3.4433,3.43568,3.44165,47000000.0
2009-04-01 17:15:00,3.44124,3.44716,3.43604,3.44438,41130000.0
2009-04-01 17:20:00,3.44358,3.4455,3.43677,3.44017,55260000.0
2009-04-01 17:25:00,3.43748,3.44521,3.43352,3.43701,47880000.0
2009-04-01 17:30:00,3.44258,3.44258,3.43061,3.43546,38130000.0
2009-04-01 17:35:00,3.43547,3.4411,3.43173,3.43563,45250000.0
2009-04-01 17:40:00,3.43685,3.4386,3.42772,3.42772,36380000.0
2009-04-01 17:45:00,3.43206,3.43721,3.42862,3.43463,41130000.0
2009-04-01 17:50:00,3.43264,3.43885,3.42933,3.42933,46750000.0
2009-04-01 17:55:00,3.4299,3.43414,3.40602,3.40602,57260000.0
2009-04-01 18:00:00,3.40802,3.41174,3.38989,3.39928,57130000.0
2009-04-01 18:05:00,3.40459,3.40948,3.39895,3.40343,46000000.0
2009-04-01 18:10:00,3.4032,3.4032,3.39084,3.39084,43000000.0
2009-04-01 18:15:00,3.39346,3.3967,3.38532,3.39118,50010000.0
2009-04-01 18:20:00,3.39367,3.39416,3.38198,3.38832,41380000.0
2009-04-01 18:25:00,3.38603,3.39724,3.38544,3.39573,40140000.0
2009-04-01 18:30:00,3.39839,3.39984,3.39133,3.39688,56130000.0
2009-04-01 18:35:00,3.39473,3.39836,3.39211,3.39743,52250000.0
2009-04-01 18:40:00,3.39448,3.39789,3.38908,3.39415,40260000.0
2009-04-01 18:45:00,3.39387,3.40001,3.3927,3.3947,39380000.0
2009-04-01 18:50:00,3.3936,3.40172,3.38854,3.39812,43010000.0
2009-04-01 18:55:00,3.39856,3.4017,3.3952,3.39979,42760000.0
2009-04-01 19:00:00,3.39953,3.40138,3.39251,3.39879,42880000.0
2009-04-01 19:05:00,3.40078,3.40166,3.39281,3.39849,45130000.0
2009-04-01 19:10:00,3.39821,3.40228,3.39486,3.40228,53260000.0
2009-04-01 19:15:00,3.40119,3.40281,3.39328,3.39897,43380000.0
2009-04-01 19:20:00,3.39402,3.40026,3.39402,3.39657,44000000.0
2009-04-01 19:25:00,3.39575,3.40173,3.39517,3.39727,42000000.0
2009-04-01 19:30:00,3.40235,3.40238,3.3946,3.39698,49130000.0
2009-04-01 19:35:00,3.39911,3.40167,3.3951,3.39814,45630000.0
2009-04-01 19:40:00,3.39945,3.401,3.3924,3.39761,40630000.0
2009-04-01 19:45:00,3.3983,3.40514,3.39521,3.39841,45250000.0
2009-04-01 19:50:00,3.40094,3.40375,3.39823,3.39976,50500000.0
2009-04-01 19:55:00,3.40193,3.40618,3.3976,3.40361,50130000.0
2009-04-01 20:00:00,3.39982,3.40521,3.39667,3.40291,51000000.0
2009-04-01 20:05:00,3.40078,3.40535,3.39449,3.40236,52630000.0
2009-04-01 20:10:00,3.40193,3.40796,3.39967,3.40457,46250000.0
2009-04-01 20:15:00,3.40387,3.40843,3.40112,3.40407,47880000.0
2009-04-01 20:20:00,3.40612,3.40821,3.39897,3.40363,58500000.0
2009-04-01 20:25:00,3.40133,3.40728,3.39756,3.40206,52250000.0
2009-04-01 20:30:00,3.40523,3.40808,3.39907,3.40467,62130000.0
2009-04-01 20:35:00,3.39859,3.40629,3.39859,3.4014,47500000.0
2009-04-01 20:40:00,3.40236,3.40539,3.39716,3.40437,41000000.0
2009-04-01 20:45:00,3.40404,3.40606,3.39938,3.40118,43010000.0
2009-04-01 20:50:00,3.40208,3.4045,3.39594,3.39647,55500000.0
2009-04-01 20:55:00,3.40197,3.40299,3.39511,3.39638,42890000.0
2009-04-01 21:00:00,3.39773,3.40321,3.39441,3.39951,50750000.0
2009-04-01 21:05:00,3.40212,3.40343,3.39369,3.39892,45260000.0
2009-04-01 21:10:00,3.4012,3.40568,3.39589,3.40148,49000000.0
2009-04-01 21:15:00,3.40021,3.40448,3.39711,3.39828,43630000.0
2009-04-01 21:20:00,3.4,3.40252,3.39484,3.39977,42000000.0
2009-04-01 21:25:00,3.39636,3.40302,3.39336,3.39618,49000000.0
2009-04-01 21:30:00,3.39773,3.4004,3.3914,3.39519,42000000.0
2009-04-01 21:35:00,3.39758,3.3981,3.38902,3.39409,53630000.0
2009-04-01 21:40:00,3.39539,3.39832,3.39118,3.39493,48260000.0
2009-04-01 21:45:00,3.39776,3.3986,3.39279,3.39567,49640000.0
2009-04-01 21:50:00,3.39986,3.39986,3.39005,3.39491,45260000.0
2009-04-01 21:55:00,3.38957,3.39849,3.38956,3.39054,49380000.0
2009-04-01 22:00:00,3.39536,3.39904,3.39096,3.39713,42000000.0
2009-04-01 22:05:00,3.3985,3.39916,3.38845,3.39863,54000000.0
2009-04-01 22:10:00,3.3927,3.3982,3.39249,3.39447,49760000.0
2009-04-01 22:15:00,3.39506,3.39759,3.38893,3.39482,40000000.0
2009-04-01 22:20:00,3.39498,3.39902,3.39078,3.39417,42500000.0
2009-04-01 22:25:00,3.39298,3.39858,3.38994,3.39375,35390000.0
2009-04-01 22:30:00,3.39609,3.40038,3.39309,3.39562,41880000.0
2009-04-01 22:35:00,3.39175,3.40055,3.39175,3.39983,48380000.0
2009-04-01 22:40:00,3.39924,3.40037,3.39135,3.39971,43750000.0
2009-04-01 22:45:00,3.39705,3.39894,3.39001,3.39224,45510000.0
2009-04-01 22:50:00,3.39392,3.39767,3.38705,3.39249,53250000.0
2009-04-01 22:55:00,3.38963,3.39455,3.38779,3.38996,53380000.0
2009-04-01 23:00:00,3.39135,3.39546,3.38603,3.39176,44380000.0
2009-04-01 23:05:00,3.39253,3.39805,3.38902,3.39795,42000000.0
2009-04-01 23:10:00,3.39366,3.39946,3.38797,3.39946,49750000.0
2009-04-01 23:15:00,3.39618,3.39837,3.38723,3.38898,57000000.0
2009-04-01 23:20:00,3.38471,3.39662,3.38471,3.3926,34380000.0
2009-04-01 23:25:00,3.38957,3.39844,3.38684,3.39092,38500000.0
2009-04-01 23:30:00,3.39165,3.39899,3.38752,3.39899,44000000.0
2009-04-01 23:35:00,3.39356,3.39937,3.39169,3.39535,45880000.0
2009-04-01 23:40:00,3.39669,3.40151,3.39306,3.39863,50630000.0
2009-04-01 23:45:00,3.39757,3.40119,3.39359,3.39359,54750000.0
2009-04-01 23:50:00,3.39477,3.40122,3.3933,3.39605,43760000.0
2009-04-01 23:55:00,3.39328,3.3987,3.39068,3.39484,43130000.0
2009-04-02 00:00:00,3.39465,3.39933,3.38996,3.39373,46750000.0
2009-04-02 00:05:00,3.39356,3.39513,3.38879,3.38894,32750000.0
2009-04-02 00:10:00,3.39339,3.39585,3.38798,3.38929,31880000.0
2009-04-02 00:15:00,3.39064,3.39608,3.38826,3.39205,43380000.0
2009-04-02 00:20:00,3.39274,3.39612,3.39228,3.39541,19630000.0
2009-04-02 00:25:00,3.39189,3.39487,3.38725,3.39448,47500000.0
2009-04-02 00:30:00,3.39192,3.39562,3.38796,3.39197,42880000.0
2009-04-02 00:35:00,3.39048,3.39457,3.38702,3.3928,47390000.0
2009-04-02 00:40:00,3.39086,3.39654,3.39027,3.3918,52750000.0
2009-04-02 00:45:00,3.39362,3.39647,3.39107,3.39212,59000000.0
2009-04-02 00:50:00,3.39297,3.39362,3.38813,3.39232,56000000.0
2009-04-02 00:55:00,3.39121,3.39502,3.38799,3.39462,52260000.0
2009-04-02 01:00:00,3.39439,3.39462,3.39034,3.39332,46380000.0
2009-04-02 01:05:00,3.39238,3.39503,3.39102,3.39503,21760000.0
2009-04-02 01:10:00,3.39009,3.39419,3.38836,3.39298,44750000.0
2009-04-02 01:15:00,3.3932,3.39494,3.38986,3.39189,31130000.0
2009-04-02 01:20:00,3.39362,3.39432,3.38998,3.38998,31880000.0
2009-04-02 01:25:00,3.39303,3.39549,3.38782,3.39426,56500000.0
2009-04-02 01:30:00,3.39414,3.39522,3.38889,3.39171,41880000.0
2009-04-02 01:35:00,3.39374,3.39479,3.38909,3.39436,45130000.0
2009-04-02 01:40:00,3.3926,3.39488,3.3863,3.39217,51750000.0
2009-04-02 01:45:00,3.39217,3.3936,3.38627,3.39256,54750000.0
2009-04-02 01:50:00,3.39032,3.39476,3.38904,3.39475,45630000.0
2009-04-02 01:55:00,3.39054,3.39588,3.38982,3.39434,43500000.0
2009-04-02 02:00:00,3.39497,3.39497,3.3888,3.39257,33760000.0
2009-04-02 02:05:00,3.39222,3.3954,3.38731,3.39243,33000000.0
2009-04-02 02:10:00,3.39286,3.39429,3.38864,3.39429,43000000.0
2009-04-02 02:15:00,3.39465,3.39619,3.3914,3.39334,35000000.0
2009-04-02 02:20:00,3.39479,3.39698,3.38854,3.39599,41750000.0
2009-04-02 02:25:00,3.39198,3.39737,3.3877,3.38977,63500000.0
2009-04-02 02:30:00,3.3914,3.3946,3.38991,3.39305,43250000.0
2009-04-02 02:35:00,3.39244,3.39421,3.38331,3.39261,38130000.0
2009-04-02 02:40:00,3.38651,3.39398,3.38171,3.38704,39760000.0
2009-04-02 02:45:00,3.3923,3.39381,3.38225,3.38341,43130000.0
2009-04-02 02:50:00,3.3914,3.39404,3.38499,3.39097,46250000.0
2009-04-02 02:55:00,3.39256,3.39474,3.38457,3.3881,35000000.0
2009-04-02 03:00:00,3.39361,3.39562,3.38952,3.39336,30500000.0
2009-04-02 03:05:00,3.3872,3.39658,3.3872,3.39449,40010000.0
2009-04-02 03:10:00,3.39351,3.39713,3.39111,3.39253,31380000.0
2009-04-02 03:15:00,3.39206,3.39518,3.38446,3.38994,38880000.0
2009-04-02 03:20:00,3.38844,3.39101,3.38281,3.39,38500000.0
2009-04-02 03:25:00,3.38433,3.38973,3.38161,3.38811,39250000.0
2009-04-02 03:30:00,3.3863,3.39038,3.38148,3.38806,45130000.0
2009-04-02 03:35:00,3.38801,3.39057,3.38012,3.38953,49630000.0
2009-04-02 03:40:00,3.38349,3.39034,3.37937,3.38754,43000000.0
2009-04-02 03:45:00,3.38595,3.38921,3.37909,3.38805,45630000.0
2009-04-02 03:50:00,3.38264,3.38765,3.37643,3.38673,40000000.0
2009-04-02 03:55:00,3.38606,3.3869,3.37698,3.38676,44250000.0
2009-04-02 04:00:00,3.38507,3.38914,3.38042,3.38851,40500000.0
2009-04-02 04:05:00,3.38078,3.38927,3.37835,3.388,40000000.0
2009-04-02 04:10:00,3.38238,3.3891,3.37644,3.3868,35750000.0
2009-04-02 04:15:00,3.37968,3.38819,3.37968,3.38078,41880000.0
2009-04-02 04:20:00,3.3853,3.38987,3.37743,3.38149,45630000.0
2009-04-02 04:25:00,3.38205,3.38783,3.37676,3.38425,45380000.0
2009-04-02 04:30:00,3.38541,3.38775,3.37607,3.38621,35250000.0
2009-04-02 04:35:00,3.38676,3.3879,3.37648,3.37916,33630000.0
2009-04-02 04:40:00,3.38048,3.38746,3.37869,3.38645,44500000.0
2009-04-02 04:45:00,3.38749,3.38757,3.37693,3.38543,39250000.0
2009-04-02 04:50:00,3.38597,3.38744,3.37649,3.38708,45250000.0
2009-04-02 04:55:00,3.38578,3.38887,3.38315,3.38573,37510000.0
2009-04-02 05:00:00,3.38886,3.39103,3.38596,3.38747,47130000.0
2009-04-02 05:05:00,3.38902,3.38982,3.3836,3.38656,43750000.0
2009-04-02 05:10:00,3.38609,3.38935,3.37988,3.38935,49890000.0
2009-04-02 05:15:00,3.38716,3.38922,3.37955,3.38658,46510000.0
2009-04-02 05:20:00,3.38761,3.39867,3.38139,3.38631,58130000.0
2009-04-02 05:25:00,3.38696,3.38926,3.38382,3.38502,45380000.0
2009-04-02 05:30:00,3.38867,3.39064,3.38501,3.388,47880000.0
2009-04-02 05:35:00,3.38562,3.39099,3.38323,3.38661,38250000.0
2009-04-02 05:40:00,3.38614,3.38762,3.38168,3.38654,45630000.0
2009-04-02 05:45:00,3.38685,3.39015,3.38258,3.38258,66890000.0
2009-04-02 05:50:00,3.38459,3.38874,3.38089,3.38298,50630000.0
2009-04-02 05:55:00,3.38616,3.38828,3.38036,3.38828,60500000.0
2009-04-02 06:00:00,3.38248,3.39008,3.38248,3.3887,44630000.0
2009-04-02 06:05:00,3.38851,3.38892,3.3831,3.38523,34500000.0
2009-04-02 06:10:00,3.38515,3.39082,3.38487,3.38809,44750000.0
2009-04-02 06:15:00,3.38793,3.39022,3.38305,3.38675,38250000.0
2009-04-02 06:20:00,3.38561,3.38754,3.38111,3.38111,38500000.0
2009-04-02 06:25:00,3.38667,3.38958,3.3818,3.38646,40630000.0
2009-04-02 06:30:00,3.38647,3.38703,3.38206,3.38618,42130000.0
2009-04-02 06:35:00,3.38673,3.3894,3.38403,3.38751,40630000.0
2009-04-02 06:40:00,3.38805,3.39013,3.38371,3.38758,43500000.0
2009-04-02 06:45:00,3.38624,3.38755,3.3836,3.38383,32250000.0
2009-04-02 06:50:00,3.38523,3.38811,3.38377,3.3877,44380000.0
2009-04-02 06:55:00,3.38707,3.38779,3.38263,3.38597,46010000.0
2009-04-02 07:00:00,3.38685,3.3882,3.38341,3.3862,59630000.0
2009-04-02 07:05:00,3.38561,3.38867,3.38217,3.38558,48380000.0
2009-04-02 07:10:00,3.38773,3.39184,3.38376,3.3892,36640000.0
2009-04-02 07:15:00,3.38821,3.39303,3.38521,3.39038,57250000.0
2009-04-02 07:20:00,3.38363,3.39231,3.38363,3.38818,47000000.0
2009-04-02 07:25:00,3.38879,3.39296,3.38388,3.3886,50500000.0
2009-04-02 07:30:00,3.38806,3.39227,3.38263,3.38922,46630000.0
2009-04-02 07:35:00,3.38713,3.39303,3.38538,3.38629,51250000.0
2009-04-02 07:40:00,3.38961,3.39119,3.37582,3.38601,45250000.0
2009-04-02 07:45:00,3.38603,3.39119,3.38368,3.38658,48500000.0
2009-04-02 07:50:00,3.3867,3.39261,3.38236,3.3884,53010000.0
2009-04-02 07:55:00,3.38731,3.39261,3.38566,3.38841,40500000.0
2009-04-02 08:00:00,3.38764,3.39112,3.38131,3.38567,48010000.0
2009-04-02 08:05:00,3.3859,3.39007,3.38058,3.38525,48000000.0
2009-04-02 08:10:00,3.38463,3.39035,3.37945,3.38194,38000000.0
2009-04-02 08:15:00,3.38335,3.3848,3.37215,3.37665,37130000.0
2009-04-02 08:20:00,3.37861,3.37982,3.36069,3.36069,52750000.0
2009-04-02 08:25:00,3.36361,3.36743,3.35738,3.36514,46630000.0
2009-04-02 08:30:00,3.36247,3.36588,3.35672,3.36167,38130000.0
2009-04-02 08:35:00,3.36272,3.37774,3.36042,3.37403,44880000.0
2009-04-02 08:40:00,3.37062,3.38659,3.37016,3.37778,61750000.0
2009-04-02 08:45:00,3.37887,3.38964,3.37887,3.38285,42630000.0
2009-04-02 08:50:00,3.38667,3.38667,3.37229,3.38183,46500000.0
2009-04-02 08:55:00,3.37609,3.38312,3.37024,3.37839,45010000.0
2009-04-02 09:00:00,3.37953,3.38755,3.37681,3.38536,49250000.0
2009-04-02 09:05:00,3.38548,3.39051,3.3803,3.38216,47760000.0
2009-04-02 09:10:00,3.38154,3.38611,3.37855,3.3829,42380000.0
2009-04-02 09:15:00,3.38809,3.38911,3.37985,3.38561,50000000.0
2009-04-02 09:20:00,3.38462,3.39069,3.38078,3.38537,49760000.0
2009-04-02 09:25:00,3.38108,3.38845,3.37829,3.38084,58630000.0
2009-04-02 09:30:00,3.38298,3.38488,3.37651,3.38007,38750000.0
2009-04-02 09:35:00,3.38337,3.38581,3.37802,3.37818,53000000.0
2009-04-02 09:40:00,3.37806,3.3857,3.37486,3.38169,63130000.0
2009-04-02 09:45:00,3.38221,3.39054,3.38193,3.3884,46380000.0
2009-04-02 09:50:00,3.38751,3.39346,3.38566,3.39131,48260000.0
2009-04-02 09:55:00,3.3897,3.3978,3.38944,3.39613,49750000.0
2009-04-02 10:00:00,3.39731,3.39731,3.38816,3.39387,39000000.0
2009-04-02 10:05:00,3.39608,3.39608,3.38825,3.38927,49380000.0
2009-04-02 10:10:00,3.39313,3.39603,3.3867,3.39098,42890000.0
2009-04-02 10:15:00,3.39117,3.39292,3.38791,3.39218,45500000.0
2009-04-02 10:20:00,3.39108,3.39327,3.38659,3.3893,40010000.0
2009-04-02 10:25:00,3.38831,3.39506,3.38831,3.39351,41130000.0
2009-04-02 10:30:00,3.39297,3.39464,3.38825,3.38936,51500000.0
2009-04-02 10:35:00,3.39077,3.39371,3.3872,3.38844,46380000.0
2009-04-02 10:40:00,3.38961,3.39137,3.38677,3.38968,51880000.0
2009-04-02 10:45:00,3.38381,3.38983,3.38036,3.38036,36500000.0
2009-04-02 10:50:00,3.38463,3.38463,3.37089,3.37612,42250000.0
2009-04-02 10:55:00,3.3758,3.37843,3.36929,3.37231,38630000.0
2009-04-02 11:00:00,3.37161,3.37541,3.36755,3.3725,44260000.0
2009-04-02 11:05:00,3.37,3.374,3.36524,3.37204,37250000.0
2009-04-02 11:10:00,3.37473,3.37775,3.36718,3.37775,46130000.0
2009-04-02 11:15:00,3.37679,3.37679,3.36683,3.37404,43510000.0
2009-04-02 11:20:00,3.37393,3.3776,3.36611,3.3776,47000000.0
2009-04-02 11:25:00,3.37529,3.37699,3.36835,3.37262,53500000.0
2009-04-02 11:30:00,3.37157,3.37539,3.36746,3.3753,47260000.0
2009-04-02 11:35:00,3.37516,3.37996,3.37135,3.37753,44260000.0
2009-04-02 11:40:00,3.373,3.3787,3.36984,3.37127,43380000.0
2009-04-02 11:45:00,3.374,3.37515,3.36705,3.36996,46260000.0
2009-04-02 11:50:00,3.36909,3.37342,3.36605,3.3715,41380000.0
2009-04-02 11:55:00,3.36936,3.37511,3.36936,3.37327,39750000.0
2009-04-02 12:00:00,3.37279,3.37617,3.36924,3.37617,41760000.0
2009-04-02 12:05:00,3.37339,3.37485,3.36501,3.3659,42000000.0
2009-04-02 12:10:00,3.367,3.36716,3.34798,3.34971,48130000.0
2009-04-02 12:15:00,3.34935,3.35266,3.3375,3.34288,40500000.0
2009-04-02 12:20:00,3.34069,3.34423,3.33093,3.33424,51380000.0
2009-04-02 12:25:00,3.33775,3.33952,3.33348,3.33555,40250000.0
2009-04-02 12:30:00,3.34003,3.34003,3.3205,3.3273,42750000.0
2009-04-02 12:35:00,3.32907,3.33186,3.32082,3.32445,46510000.0
2009-04-02 12:40:00,3.32328,3.33053,3.32255,3.32763,47500000.0
2009-04-02 12:45:00,3.32401,3.33233,3.32204,3.33012,57010000.0
2009-04-02 12:50:00,3.32835,3.33384,3.32488,3.3334,43250000.0
2009-04-02 12:55:00,3.33011,3.3364,3.32671,3.33604,58500000.0
2009-04-02 13:00:00,3.33633,3.33856,3.33261,3.33797,52760000.0
2009-04-02 13:05:00,3.33157,3.33956,3.33157,3.33601,55640000.0
2009-04-02 13:10:00,3.33804,3.34075,3.33187,3.34075,42380000.0
2009-04-02 13:15:00,3.33682,3.34276,3.335,3.33962,48500000.0
2009-04-02 13:20:00,3.33921,3.34347,3.33461,3.3386,46380000.0
2009-04-02 13:25:00,3.33803,3.34289,3.33514,3.34068,54000000.0
2009-04-02 13:30:00,3.34167,3.3511,3.33576,3.3504,49000000.0
2009-04-02 13:35:00,3.35231,3.361,3.34984,3.35848,43760000.0
2009-04-02 13:40:00,3.35894,3.3677,3.35654,3.35772,38260000.0
2009-04-02 13:45:00,3.35217,3.36906,3.33668,3.36672,44630000.0
2009-04-02 13:50:00,3.36955,3.37332,3.35616,3.35616,39380000.0
2009-04-02 13:55:00,3.35895,3.37052,3.35664,3.36497,40510000.0
2009-04-02 14:00:00,3.35654,3.36906,3.34877,3.35349,45500000.0
2009-04-02 14:05:00,3.35084,3.35827,3.34796,3.35684,38260000.0
2009-04-02 14:10:00,3.35818,3.36596,3.3482,3.3482,45880000.0
2009-04-02 14:15:00,3.35104,3.35935,3.34218,3.3464,51260000.0
2009-04-02 14:20:00,3.34063,3.35928,3.34063,3.35638,47630000.0
2009-04-02 14:25:00,3.35462,3.36556,3.34992,3.35604,51500000.0
2009-04-02 14:30:00,3.35829,3.36744,3.35829,3.36448,49010000.0
2009-04-02 14:35:00,3.36617,3.36708,3.35376,3.35454,60500000.0
2009-04-02 14:40:00,3.35624,3.35774,3.33765,3.33776,43010000.0
2009-04-02 14:45:00,3.33556,3.34542,3.33396,3.3365,44250000.0
2009-04-02 14:50:00,3.33916,3.35395,3.33181,3.34948,43000000.0
2009-04-02 14:55:00,3.3543,3.35605,3.34596,3.34811,52130000.0
2009-04-02 15:00:00,3.34581,3.36272,3.34463,3.36005,51260000.0
2009-04-02 15:05:00,3.35964,3.36376,3.3538,3.35773,53380000.0
2009-04-02 15:10:00,3.35608,3.36543,3.35178,3.3605,44630000.0
2009-04-02 15:15:00,3.35746,3.36123,3.35107,3.35201,45750000.0
2009-04-02 15:20:00,3.35771,3.35932,3.34375,3.35142,40250000.0
2009-04-02 15:25:00,3.34949,3.35318,3.3396,3.34683,36500000.0
2009-04-02 15:30:00,3.3444,3.3489,3.3411,3.34789,48500000.0
2009-04-02 15:35:00,3.34358,3.34837,3.33871,3.34148,49880000.0
2009-04-02 15:40:00,3.3444,3.34945,3.34051,3.34474,54250000.0
2009-04-02 15:45:00,3.34773,3.35,3.3425,3.34472,47750000.0
2009-04-02 15:50:00,3.34681,3.3516,3.34094,3.34178,50260000.0
2009-04-02 15:55:00,3.34846,3.34846,3.32546,3.32809,43130000.0
2009-04-02 16:00:00,3.32956,3.33016,3.32006,3.3281,48250000.0
2009-04-02 16:05:00,3.32491,3.32721,3.31912,3.32074,44760000.0
2009-04-02 16:10:00,3.32402,3.32402,3.31251,3.32056,40130000.0
2009-04-02 16:15:00,3.31738,3.32304,3.31634,3.31889,41880000.0
2009-04-02 16:20:00,3.3196,3.32405,3.31665,3.31982,36880000.0
2009-04-02 16:25:00,3.32392,3.33014,3.32084,3.33014,43880000.0
2009-04-02 16:30:00,3.32582,3.33103,3.31879,3.3223,50000000.0
2009-04-02 16:35:00,3.3222,3.32698,3.31536,3.31929,53510000.0
2009-04-02 16:40:00,3.31658,3.32126,3.3103,3.3125,48250000.0
2009-04-02 16:45:00,3.30912,3.31322,3.30337,3.30716,49000000.0
2009-04-02 16:50:00,3.30688,3.30806,3.29393,3.30113,44130000.0
2009-04-02 16:55:00,3.30183,3.30183,3.28019,3.28578,43380000.0
2009-04-02 17:00:00,3.27904,3.28304,3.26816,3.26942,54130000.0
2009-04-02 17:05:00,3.269,3.28078,3.26835,3.27669,42750000.0
2009-04-02 17:10:00,3.28147,3.28279,3.2695,3.27378,42010000.0
2009-04-02 17:15:00,3.26833,3.27325,3.26163,3.2677,46000000.0
2009-04-02 17:20:00,3.26991,3.27621,3.26386,3.27452,60010000.0
2009-04-02 17:25:00,3.27077,3.28353,3.27035,3.27875,43380000.0
2009-04-02 17:30:00,3.28189,3.28419,3.27298,3.27581,51000000.0
2009-04-02 17:35:00,3.27131,3.28605,3.26953,3.28543,37380000.0
2009-04-02 17:40:00,3.2824,3.28758,3.2763,3.27918,38750000.0
2009-04-02 17:45:00,3.28032,3.28364,3.27698,3.28038,43000000.0
2009-04-02 17:50:00,3.27604,3.28412,3.27528,3.28164,46000000.0
2009-04-02 17:55:00,3.28208,3.29116,3.28034,3.28759,50500000.0
2009-04-02 18:00:00,3.29,3.29374,3.28341,3.28857,59510000.0
2009-04-02 18:05:00,3.29116,3.29138,3.283,3.29085,48750000.0
2009-04-02 18:10:00,3.29052,3.29353,3.28743,3.29214,44000000.0
2009-04-02 18:15:00,3.29391,3.29874,3.29039,3.29387,45630000.0
2009-04-02 18:20:00,3.29321,3.29369,3.28036,3.28611,55500000.0
2009-04-02 18:25:00,3.28622,3.28678,3.27536,3.27536,37250000.0
2009-04-02 18:30:00,3.27839,3.27853,3.26924,3.27366,60130000.0
2009-04-02 18:35:00,3.27062,3.27894,3.26961,3.27248,55010000.0
2009-04-02 18:40:00,3.27549,3.2763,3.26566,3.2727,45380000.0
2009-04-02 18:45:00,3.2694,3.27345,3.25943,3.26266,38500000.0
2009-04-02 18:50:00,3.26402,3.26724,3.2563,3.2563,49500000.0
2009-04-02 18:55:00,3.26033,3.26343,3.25586,3.26216,40130000.0
2009-04-02 19:00:00,3.26012,3.26546,3.25766,3.26303,46390000.0
2009-04-02 19:05:00,3.26289,3.26601,3.25737,3.26129,46130000.0
2009-04-02 19:10:00,3.26211,3.2685,3.2572,3.2685,48630000.0
2009-04-02 19:15:00,3.26627,3.27009,3.26311,3.26311,39500000.0
2009-04-02 19:20:00,3.26634,3.27698,3.26561,3.27578,42880000.0
2009-04-02 19:25:00,3.27116,3.27703,3.26998,3.27402,42000000.0
2009-04-02 19:30:00,3.27325,3.27635,3.26942,3.27251,49630000.0
2009-04-02 19:35:00,3.27372,3.27567,3.26543,3.26721,50130000.0
2009-04-02 19:40:00,3.2651,3.26881,3.26104,3.26452,39000000.0
2009-04-02 19:45:00,3.26427,3.26791,3.25944,3.25944,43880000.0
2009-04-02 19:50:00,3.26475,3.2671,3.26079,3.26366,43750000.0
2009-04-02 19:55:00,3.26454,3.26873,3.26017,3.26748,51000000.0
2009-04-02 20:00:00,3.26459,3.27137,3.26431,3.27102,50750000.0
2009-04-02 20:05:00,3.27142,3.27327,3.26352,3.27327,41880000.0
2009-04-02 20:10:00,3.26761,3.27707,3.26592,3.2755,39750000.0
2009-04-02 20:15:00,3.27924,3.28058,3.27244,3.27533,47010000.0
2009-04-02 20:20:00,3.27409,3.27687,3.26983,3.27376,51500000.0
2009-04-02 20:25:00,3.27462,3.27574,3.26871,3.2737,49260000.0
2009-04-02 20:30:00,3.27061,3.27242,3.26527,3.2691,72500000.0
2009-04-02 20:35:00,3.26503,3.27181,3.26367,3.2648,51500000.0
2009-04-02 20:40:00,3.26414,3.26937,3.26277,3.26854,47880000.0
2009-04-02 20:45:00,3.26934,3.27049,3.2631,3.26713,47130000.0
2009-04-02 20:50:00,3.26647,3.27314,3.26647,3.26753,44630000.0
2009-04-02 20:55:00,3.27346,3.27464,3.26729,3.26992,43880000.0
2009-04-02 21:00:00,3.2699,3.27263,3.26417,3.27129,42880000.0
2009-04-02 21:05:00,3.27062,3.27549,3.26736,3.26936,43000000.0
2009-04-02 21:10:00,3.27443,3.27443,3.26552,3.27003,62000000.0
2009-04-02 21:15:00,3.26714,3.27285,3.26543,3.26975,45130000.0
2009-04-02 21:20:00,3.26834,3.27123,3.26428,3.2691,48510000.0
2009-04-02 21:25:00,3.26801,3.27332,3.26678,3.26949,44380000.0
2009-04-02 21:30:00,3.27198,3.27233,3.26559,3.27233,42010000.0
2009-04-02 21:35:00,3.26885,3.27242,3.2647,3.27127,47260000.0
2009-04-02 21:40:00,3.27091,3.27136,3.26626,3.2684,47260000.0
2009-04-02 21:45:00,3.26879,3.27431,3.26573,3.27431,45500000.0
2009-04-02 21:50:00,3.2745,3.27655,3.2678,3.27655,52000000.0
2009-04-02 21:55:00,3.27017,3.28281,3.26993,3.27756,50380000.0
2009-04-02 22:00:00,3.27853,3.28114,3.27397,3.27819,40380000.0
2009-04-02 22:05:00,3.27886,3.28054,3.2734,3.27406,45390000.0
2009-04-02 22:10:00,3.27392,3.2782,3.2705,3.2741,47630000.0
2009-04-02 22:15:00,3.27269,3.27743,3.27078,3.27473,41750000.0
2009-04-02 22:20:00,3.27247,3.27551,3.26645,3.27322,43250000.0
2009-04-02 22:25:00,3.27188,3.27881,3.27012,3.27392,36750000.0
2009-04-02 22:30:00,3.27431,3.27734,3.27002,3.27002,44010000.0
2009-04-02 22:35:00,3.26624,3.27707,3.26624,3.27358,53380000.0
2009-04-02 22:40:00,3.27383,3.27661,3.2698,3.27582,39500000.0
2009-04-02 22:45:00,3.27488,3.27724,3.27027,3.27644,42380000.0
2009-04-02 22:50:00,3.27591,3.27848,3.27086,3.27831,45380000.0
2009-04-02 22:55:00,3.27554,3.27956,3.27347,3.27709,52000000.0
2009-04-02 23:00:00,3.27497,3.27589,3.26944,3.27056,39760000.0
2009-04-02 23:05:00,3.27015,3.27463,3.26685,3.27463,44000000.0
2009-04-02 23:10:00,3.27024,3.27348,3.26723,3.27178,47750000.0
2009-04-02 23:15:00,3.27212,3.275,3.2691,3.27211,58380000.0
2009-04-02 23:20:00,3.26969,3.27596,3.26941,3.27303,32500000.0
2009-04-02 23:25:00,3.27076,3.27556,3.26711,3.27117,37250000.0
2009-04-02 23:30:00,3.27324,3.27539,3.26897,3.27331,34250000.0
2009-04-02 23:35:00,3.27078,3.27544,3.26932,3.27262,48770000.0
2009-04-02 23:40:00,3.27222,3.27411,3.26914,3.27265,24520000.0
2009-04-02 23:45:00,3.27248,3.2753,3.26875,3.2719,48750000.0
2009-04-02 23:50:00,3.27286,3.2763,3.27195,3.27442,29000000.0
2009-04-02 23:55:00,3.27064,3.27426,3.2676,3.27325,45750000.0
2009-04-03 00:00:00,3.27109,3.27433,3.26837,3.27379,44250000.0
2009-04-03 00:05:00,3.27192,3.27643,3.26865,3.27158,37630000.0
2009-04-03 00:10:00,3.27235,3.27588,3.26963,3.26963,52130000.0
2009-04-03 00:15:00,3.27115,3.27641,3.26904,3.26947,45000000.0
2009-04-03 00:20:00,3.27296,3.27591,3.27194,3.27314,34130000.0
2009-04-03 00:25:00,3.27442,3.27504,3.26915,3.2722,51130000.0
2009-04-03 00:30:00,3.27158,3.27493,3.26932,3.27238,36000000.0
2009-04-03 00:35:00,3.27001,3.27465,3.26722,3.27164,50380000.0
2009-04-03 00:40:00,3.2677,3.27368,3.26695,3.27119,45000000.0
2009-04-03 00:45:00,3.2707,3.27478,3.26734,3.26971,59130000.0
2009-04-03 00:50:00,3.27315,3.27357,3.26801,3.27139,25750000.0
2009-04-03 00:55:00,3.27254,3.27418,3.26855,3.27418,43630000.0
2009-04-03 01:00:00,3.27175,3.27473,3.26858,3.27438,41140000.0
2009-04-03 01:05:00,3.27074,3.27477,3.27062,3.27272,24260000.0
2009-04-03 01:10:00,3.2682,3.27413,3.26815,3.27151,32140000.0
2009-04-03 01:15:00,3.27178,3.27557,3.27061,3.27258,47500000.0
2009-04-03 01:20:00,3.2717,3.275,3.26874,3.26874,32750000.0
2009-04-03 01:25:00,3.27166,3.27546,3.26724,3.27516,52380000.0
2009-04-03 01:30:00,3.27235,3.27499,3.26841,3.27084,50380000.0
2009-04-03 01:35:00,3.27277,3.27524,3.26889,3.27262,45250000.0
2009-04-03 01:40:00,3.27258,3.276,3.26642,3.27476,60250000.0
2009-04-03 01:45:00,3.27492,3.27573,3.26761,3.27216,51140000.0
2009-04-03 01:50:00,3.26978,3.27337,3.26581,3.26897,51750000.0
2009-04-03 01:55:00,3.26581,3.27244,3.26581,3.27126,41380000.0
2009-04-03 02:00:00,3.26904,3.27124,3.26336,3.26673,39390000.0
2009-04-03 02:05:00,3.26821,3.27166,3.26499,3.26822,36640000.0
2009-04-03 02:10:00,3.26789,3.2716,3.26444,3.2712,34890000.0
2009-04-03 02:15:00,3.26966,3.27087,3.26371,3.26426,36250000.0
2009-04-03 02:20:00,3.26608,3.27016,3.25987,3.27016,36500000.0
2009-04-03 02:25:00,3.2662,3.27075,3.26383,3.2658,60140000.0
2009-04-03 02:30:00,3.26591,3.27341,3.26591,3.27046,51510000.0
2009-04-03 02:35:00,3.27133,3.27683,3.26667,3.27659,35750000.0
2009-04-03 02:40:00,3.27676,3.27676,3.26946,3.27631,42380000.0
2009-04-03 02:45:00,3.27375,3.27744,3.27163,3.27383,47010000.0
2009-04-03 02:50:00,3.27161,3.27413,3.26624,3.26719,51630000.0
2009-04-03 02:55:00,3.26914,3.27223,3.26422,3.26422,38750000.0
2009-04-03 03:00:00,3.26769,3.27022,3.26408,3.26902,37130000.0
2009-04-03 03:05:00,3.26192,3.27132,3.26192,3.26809,46880000.0
2009-04-03 03:10:00,3.26903,3.27283,3.26696,3.26902,37000000.0
2009-04-03 03:15:00,3.27071,3.27166,3.26329,3.26949,36750000.0
2009-04-03 03:20:00,3.26921,3.27302,3.26588,3.27101,48020000.0
2009-04-03 03:25:00,3.27014,3.27352,3.26629,3.27013,42270000.0
2009-04-03 03:30:00,3.26716,3.27146,3.26521,3.26679,43760000.0
2009-04-03 03:35:00,3.26678,3.27036,3.26397,3.26725,48010000.0
2009-04-03 03:40:00,3.26912,3.27106,3.26575,3.26898,37500000.0
2009-04-03 03:45:00,3.26873,3.27228,3.26488,3.26997,44880000.0
2009-04-03 03:50:00,3.2699,3.27432,3.26773,3.2718,36250000.0
2009-04-03 03:55:00,3.27151,3.27549,3.26973,3.27337,38750000.0
2009-04-03 04:00:00,3.27232,3.27562,3.26979,3.27248,40380000.0
2009-04-03 04:05:00,3.27159,3.27516,3.26895,3.27344,38380000.0
2009-04-03 04:10:00,3.27277,3.27541,3.26967,3.27541,34750000.0
2009-04-03 04:15:00,3.27345,3.27972,3.27036,3.27671,41000000.0
2009-04-03 04:20:00,3.27722,3.27968,3.27396,3.2774,49010000.0
2009-04-03 04:25:00,3.27568,3.2767,3.27109,3.27359,45130000.0
2009-04-03 04:30:00,3.27402,3.27605,3.26911,3.27357,42750000.0
2009-04-03 04:35:00,3.27307,3.27577,3.26842,3.2714,36630000.0
2009-04-03 04:40:00,3.27554,3.27559,3.26982,3.27377,38880000.0
2009-04-03 04:45:00,3.27402,3.27524,3.27107,3.27186,37000000.0
2009-04-03 04:50:00,3.27176,3.27493,3.26736,3.27093,46510000.0
2009-04-03 04:55:00,3.26951,3.27283,3.2658,3.26771,38000000.0
2009-04-03 05:00:00,3.27055,3.27425,3.26719,3.27099,49250000.0
2009-04-03 05:05:00,3.27237,3.27525,3.26828,3.27273,44880000.0
2009-04-03 05:10:00,3.27268,3.27771,3.26907,3.27394,54630000.0
2009-04-03 05:15:00,3.27325,3.27586,3.26727,3.27474,42630000.0
2009-04-03 05:20:00,3.27346,3.27672,3.26977,3.27474,45260000.0
2009-04-03 05:25:00,3.27461,3.27688,3.27069,3.27205,46250000.0
2009-04-03 05:30:00,3.27174,3.27599,3.27037,3.27384,38380000.0
2009-04-03 05:35:00,3.27089,3.27551,3.26866,3.27246,38250000.0
2009-04-03 05:40:00,3.27125,3.27526,3.26887,3.27264,45010000.0
2009-04-03 05:45:00,3.27321,3.27509,3.26789,3.26975,65500000.0
2009-04-03 05:50:00,3.27005,3.27431,3.2666,3.26867,58500000.0
2009-04-03 05:55:00,3.27207,3.27727,3.26883,3.27387,63750000.0
2009-04-03 06:00:00,3.26728,3.27361,3.26653,3.27065,46010000.0
2009-04-03 06:05:00,3.27018,3.273,3.26628,3.26895,42500000.0
2009-04-03 06:10:00,3.26746,3.27409,3.26746,3.2721,42500000.0
2009-04-03 06:15:00,3.27322,3.27679,3.26927,3.27435,31880000.0
2009-04-03 06:20:00,3.27264,3.27647,3.26829,3.26829,42500000.0
2009-04-03 06:25:00,3.27363,3.27591,3.27,3.27275,41750000.0
2009-04-03 06:30:00,3.27403,3.27582,3.27007,3.27326,38390000.0
2009-04-03 06:35:00,3.27362,3.2761,3.26932,3.27287,37630000.0
2009-04-03 06:40:00,3.27582,3.27646,3.26926,3.27624,48750000.0
2009-04-03 06:45:00,3.27287,3.27767,3.27087,3.27405,44750000.0
2009-04-03 06:50:00,3.27399,3.27851,3.27226,3.27757,41250000.0
2009-04-03 06:55:00,3.27745,3.27821,3.27143,3.27401,44630000.0
2009-04-03 07:00:00,3.27424,3.27919,3.26931,3.27756,50380000.0
2009-04-03 07:05:00,3.27392,3.2813,3.27314,3.27699,51760000.0
2009-04-03 07:10:00,3.27845,3.28352,3.27687,3.27767,37380000.0
2009-04-03 07:15:00,3.27786,3.28141,3.27298,3.27687,58010000.0
2009-04-03 07:20:00,3.2736,3.28004,3.2736,3.28004,41010000.0
2009-04-03 07:25:00,3.27708,3.28502,3.27463,3.28502,49250000.0
2009-04-03 07:30:00,3.28363,3.28743,3.28045,3.28506,44500000.0
2009-04-03 07:35:00,3.28485,3.28685,3.27923,3.28067,46000000.0
2009-04-03 07:40:00,3.28446,3.28567,3.27928,3.28434,41380000.0
2009-04-03 07:45:00,3.28397,3.28397,3.27761,3.2826,49500000.0
2009-04-03 07:50:00,3.28071,3.28263,3.27495,3.27737,48130000.0
2009-04-03 07:55:00,3.27805,3.28321,3.2753,3.28175,48750000.0
2009-04-03 08:00:00,3.28178,3.28416,3.2783,3.28384,57760000.0
2009-04-03 08:05:00,3.28204,3.28642,3.27891,3.28485,45630000.0
2009-04-03 08:10:00,3.28316,3.2936,3.28316,3.29248,46000000.0
2009-04-03 08:15:00,3.29108,3.29208,3.28353,3.28747,41250000.0
2009-04-03 08:20:00,3.28926,3.29078,3.28518,3.28567,36250000.0
2009-04-03 08:25:00,3.28876,3.29229,3.28435,3.29164,46250000.0
2009-04-03 08:30:00,3.29199,3.30464,3.29199,3.30251,46630000.0
2009-04-03 08:35:00,3.30566,3.30879,3.29967,3.30358,46630000.0
2009-04-03 08:40:00,3.29598,3.3047,3.29071,3.29761,54000000.0
2009-04-03 08:45:00,3.29729,3.30171,3.29616,3.30029,42260000.0
2009-04-03 08:50:00,3.29733,3.30029,3.28977,3.2949,49130000.0
2009-04-03 08:55:00,3.29595,3.29808,3.28575,3.28837,44630000.0
2009-04-03 09:00:00,3.28801,3.29503,3.28361,3.29121,51250000.0
2009-04-03 09:05:00,3.29075,3.29348,3.28769,3.29034,51380000.0
2009-04-03 09:10:00,3.29239,3.29418,3.28605,3.29197,52130000.0
2009-04-03 09:15:00,3.29265,3.29531,3.28525,3.29058,45130000.0
2009-04-03 09:20:00,3.29316,3.29514,3.28731,3.29263,48010000.0
2009-04-03 09:25:00,3.28893,3.29326,3.28555,3.28895,57380000.0
2009-04-03 09:30:00,3.28992,3.2976,3.28992,3.29513,35880000.0
2009-04-03 09:35:00,3.29516,3.29741,3.29152,3.29257,48140000.0
2009-04-03 09:40:00,3.29601,3.29988,3.29147,3.29783,71250000.0
2009-04-03 09:45:00,3.29861,3.30553,3.29652,3.30077,39630000.0
2009-04-03 09:50:00,3.301,3.31527,3.30002,3.31001,48640000.0
2009-04-03 09:55:00,3.31319,3.31408,3.30145,3.3081,53250000.0
2009-04-03 10:00:00,3.3068,3.30797,3.30085,3.30435,42880000.0
2009-04-03 10:05:00,3.30554,3.30795,3.29985,3.30293,48000000.0
2009-04-03 10:10:00,3.3027,3.3067,3.29919,3.30342,48500000.0
2009-04-03 10:15:00,3.30445,3.30698,3.30182,3.30439,46000000.0
2009-04-03 10:20:00,3.30544,3.30662,3.29907,3.29976,41880000.0
2009-04-03 10:25:00,3.30139,3.30476,3.30078,3.30341,39010000.0
2009-04-03 10:30:00,3.30358,3.30522,3.29703,3.29942,46760000.0
2009-04-03 10:35:00,3.29886,3.30198,3.29546,3.29879,44760000.0
2009-04-03 10:40:00,3.29513,3.2996,3.29513,3.29849,61260000.0
2009-04-03 10:45:00,3.29427,3.30082,3.29427,3.29527,36250000.0
2009-04-03 10:50:00,3.29798,3.30228,3.29625,3.3022,47380000.0
2009-04-03 10:55:00,3.30084,3.30356,3.29738,3.30288,39630000.0
2009-04-03 11:00:00,3.30039,3.30538,3.29697,3.30227,44250000.0
2009-04-03 11:05:00,3.3019,3.30601,3.29896,3.30378,38500000.0
2009-04-03 11:10:00,3.30531,3.30754,3.29702,3.30167,41630000.0
2009-04-03 11:15:00,3.29877,3.29962,3.29114,3.29723,45250000.0
2009-04-03 11:20:00,3.29653,3.29822,3.29135,3.29822,44260000.0
2009-04-03 11:25:00,3.29716,3.30175,3.29503,3.30031,49250000.0
2009-04-03 11:30:00,3.29741,3.3023,3.29561,3.30039,49500000.0
2009-04-03 11:35:00,3.30099,3.30557,3.29613,3.30232,45250000.0
2009-04-03 11:40:00,3.29917,3.3096,3.29917,3.3056,44380000.0
2009-04-03 11:45:00,3.30599,3.31461,3.30151,3.30833,49130000.0
2009-04-03 11:50:00,3.31201,3.31438,3.30755,3.31282,45380000.0
2009-04-03 11:55:00,3.31559,3.31994,3.3122,3.31601,42750000.0
2009-04-03 12:00:00,3.31796,3.31891,3.31296,3.31891,42880000.0
2009-04-03 12:05:00,3.31562,3.31889,3.31237,3.31687,46260000.0
2009-04-03 12:10:00,3.31941,3.32067,3.312,3.31829,52880000.0
2009-04-03 12:15:00,3.31743,3.32105,3.31327,3.32041,37750000.0
2009-04-03 12:20:00,3.31658,3.32199,3.31464,3.32028,48260000.0
2009-04-03 12:25:00,3.32042,3.32363,3.31781,3.3226,43010000.0
2009-04-03 12:30:00,3.32213,3.33321,3.3188,3.32335,44130000.0
2009-04-03 12:35:00,3.3217,3.32446,3.31615,3.32058,46500000.0
2009-04-03 12:40:00,3.31372,3.32266,3.31372,3.3206,52010000.0
2009-04-03 12:45:00,3.31612,3.32288,3.31507,3.31998,52630000.0
2009-04-03 12:50:00,3.32197,3.32197,3.31345,3.32032,36380000.0
2009-04-03 12:55:00,3.31565,3.32272,3.31289,3.31411,59510000.0
2009-04-03 13:00:00,3.3172,3.31891,3.3126,3.31694,52500000.0
2009-04-03 13:05:00,3.31233,3.31687,3.30986,3.31379,50250000.0
2009-04-03 13:10:00,3.3191,3.32026,3.31136,3.31942,51010000.0
2009-04-03 13:15:00,3.31617,3.31885,3.31344,3.3181,49760000.0
2009-04-03 13:20:00,3.31294,3.31749,3.31024,3.31442,39500000.0
2009-04-03 13:25:00,3.31407,3.31407,3.30412,3.31127,41750000.0
2009-04-03 13:30:00,3.30801,3.31083,3.30262,3.30929,38250000.0
2009-04-03 13:35:00,3.30805,3.31517,3.3047,3.30684,50500000.0
2009-04-03 13:40:00,3.30695,3.31345,3.30695,3.30835,43630000.0
2009-04-03 13:45:00,3.30527,3.31097,3.30194,3.3054,39000000.0
2009-04-03 13:50:00,3.30506,3.30847,3.30076,3.3029,39880000.0
2009-04-03 13:55:00,3.30314,3.3086,3.2998,3.3062,44260000.0
2009-04-03 14:00:00,3.30364,3.30962,3.30086,3.30962,46250000.0
2009-04-03 14:05:00,3.30488,3.31171,3.30442,3.31015,41010000.0
2009-04-03 14:10:00,3.31203,3.31371,3.30506,3.31242,42630000.0
2009-04-03 14:15:00,3.31021,3.31404,3.30383,3.30907,49380000.0
2009-04-03 14:20:00,3.30425,3.31009,3.29705,3.30114,55630000.0
2009-04-03 14:25:00,3.30145,3.30341,3.29595,3.29713,44250000.0
2009-04-03 14:30:00,3.29486,3.29866,3.28156,3.28321,56630000.0
2009-04-03 14:35:00,3.28441,3.29677,3.27571,3.28875,54390000.0
2009-04-03 14:40:00,3.29488,3.31412,3.29246,3.31329,41130000.0
2009-04-03 14:45:00,3.31511,3.3363,3.30852,3.3363,43250000.0
2009-04-03 14:50:00,3.32884,3.34223,3.32489,3.33159,39000000.0
2009-04-03 14:55:00,3.33413,3.33695,3.32746,3.33003,46380000.0
2009-04-03 15:00:00,3.3286,3.34364,3.3286,3.3379,53000000.0
2009-04-03 15:05:00,3.34268,3.34679,3.33656,3.34401,56500000.0
2009-04-03 15:10:00,3.34547,3.3473,3.33573,3.33573,40500000.0
2009-04-03 15:15:00,3.3357,3.33854,3.3193,3.32051,43760000.0
2009-04-03 15:20:00,3.32618,3.33659,3.32317,3.32539,46250000.0
2009-04-03 15:25:00,3.3241,3.33179,3.31878,3.31949,45130000.0
2009-04-03 15:30:00,3.31913,3.3273,3.31843,3.31997,48010000.0
2009-04-03 15:35:00,3.32424,3.32804,3.31725,3.31973,48750000.0
2009-04-03 15:40:00,3.32164,3.32573,3.31713,3.31754,47380000.0
2009-04-03 15:45:00,3.32065,3.32639,3.31732,3.31906,45380000.0
2009-04-03 15:50:00,3.32559,3.32801,3.32135,3.32397,45750000.0
2009-04-03 15:55:00,3.3239,3.32916,3.32354,3.32422,49500000.0
2009-04-03 16:00:00,3.32597,3.33118,3.32326,3.32845,44250000.0
2009-04-03 16:05:00,3.33074,3.33956,3.3299,3.3371,45880000.0
2009-04-03 16:10:00,3.33498,3.33701,3.32901,3.33701,44500000.0
2009-04-03 16:15:00,3.33364,3.33854,3.32603,3.3262,48250000.0
2009-04-03 16:20:00,3.3299,3.33685,3.32791,3.33229,40500000.0
2009-04-03 16:25:00,3.33484,3.33685,3.33093,3.33196,54130000.0
2009-04-03 16:30:00,3.33498,3.33646,3.32631,3.33634,50000000.0
2009-04-03 16:35:00,3.33745,3.34186,3.33325,3.33739,59510000.0
2009-04-03 16:40:00,3.33755,3.34175,3.33514,3.34129,54750000.0
2009-04-03 16:45:00,3.33723,3.34556,3.33723,3.34243,48880000.0
2009-04-03 16:50:00,3.33812,3.34435,3.33633,3.34158,46750000.0
2009-04-03 16:55:00,3.34027,3.34062,3.33446,3.33954,48000000.0
2009-04-03 17:00:00,3.33632,3.33933,3.33222,3.33733,51250000.0
2009-04-03 17:05:00,3.33582,3.34284,3.33346,3.3406,43000000.0
2009-04-03 17:10:00,3.34146,3.3428,3.33402,3.33707,44130000.0
2009-04-03 17:15:00,3.33508,3.33517,3.32789,3.33442,44880000.0
2009-04-03 17:20:00,3.32947,3.33242,3.31996,3.32438,52500000.0
2009-04-03 17:25:00,3.32547,3.32877,3.32016,3.32443,49250000.0
2009-04-03 17:30:00,3.32428,3.32805,3.31846,3.32369,41880000.0
2009-04-03 17:35:00,3.31906,3.32237,3.30809,3.3106,47130000.0
2009-04-03 17:40:00,3.31373,3.31624,3.3093,3.31136,45630000.0
2009-04-03 17:45:00,3.31427,3.31531,3.30827,3.3093,39630000.0
2009-04-03 17:50:00,3.30803,3.3129,3.3015,3.30769,58130000.0
2009-04-03 17:55:00,3.30628,3.31946,3.29797,3.31171,56630000.0
2009-04-03 18:00:00,3.31446,3.32177,3.31013,3.32003,53880000.0
2009-04-03 18:05:00,3.31458,3.31738,3.29992,3.30134,42250000.0
2009-04-03 18:10:00,3.30236,3.3207,3.30131,3.30909,39000000.0
2009-04-03 18:15:00,3.31349,3.3167,3.30315,3.30479,44500000.0
2009-04-03 18:20:00,3.30204,3.30409,3.29837,3.30384,43250000.0
2009-04-03 18:25:00,3.30405,3.3189,3.30209,3.31785,38500000.0
2009-04-03 18:30:00,3.31641,3.31756,3.30432,3.30674,65880000.0
2009-04-03 18:35:00,3.30813,3.31915,3.30557,3.31915,53000000.0
2009-04-03 18:40:00,3.31394,3.32071,3.30959,3.31393,48880000.0
2009-04-03 18:45:00,3.3127,3.32085,3.30499,3.30821,43510000.0
2009-04-03 18:50:00,3.30785,3.30975,3.30413,3.30643,47880000.0
2009-04-03 18:55:00,3.30914,3.31867,3.30515,3.31323,47000000.0
2009-04-03 19:00:00,3.30859,3.31358,3.30783,3.31217,44250000.0
2009-04-03 19:05:00,3.31217,3.32082,3.31159,3.3188,47000000.0
2009-04-03 19:10:00,3.32335,3.32674,3.30722,3.3097,47000000.0
2009-04-03 19:15:00,3.30897,3.31179,3.30344,3.30487,55750000.0
2009-04-03 19:20:00,3.30224,3.30996,3.30224,3.30929,38880000.0
2009-04-03 19:25:00,3.30725,3.32338,3.30725,3.31629,47750000.0
2009-04-03 19:30:00,3.3173,3.31901,3.30659,3.3101,45750000.0
2009-04-03 19:35:00,3.3135,3.31377,3.30651,3.31221,44250000.0
2009-04-03 19:40:00,3.31332,3.31359,3.30656,3.31359,40510000.0
2009-04-03 19:45:00,3.31368,3.31368,3.30508,3.30508,40000000.0
2009-04-03 19:50:00,3.31165,3.31224,3.30775,3.31062,43250000.0
2009-04-03 19:55:00,3.30867,3.30978,3.3003,3.30655,48000000.0
2009-04-03 20:00:00,3.30442,3.3077,3.293,3.29992,46500000.0
2009-04-03 20:05:00,3.30219,3.30324,3.29278,3.29994,42010000.0
2009-04-03 20:10:00,3.29497,3.30114,3.29245,3.29418,38880000.0
2009-04-03 20:15:00,3.29577,3.29938,3.29245,3.2991,53130000.0
2009-04-03 20:20:00,3.29746,3.29814,3.29063,3.29167,46750000.0
2009-04-03 20:25:00,3.29329,3.2968,3.28896,3.29107,51510000.0
2009-04-03 20:30:00,3.29384,3.29414,3.28491,3.29185,71760000.0
2009-04-03 20:35:00,3.28838,3.30388,3.28699,3.2975,50380000.0
2009-04-03 20:40:00,3.3015,3.31026,3.29358,3.31026,42250000.0
2009-04-03 20:45:00,3.3025,3.30733,3.29074,3.29251,50880000.0
2009-04-03 20:50:00,3.29228,3.29617,3.29011,3.29275,44500000.0
2009-04-03 20:55:00,3.29311,3.29967,3.28597,3.28993,41500000.0
2009-04-03 21:00:00,3.28863,3.29285,3.28423,3.29033,44500000.0
2009-04-03 21:05:00,3.28846,3.29551,3.28305,3.28767,46260000.0
2009-04-03 21:10:00,3.28707,3.29365,3.28282,3.2892,52640000.0
2009-04-03 21:15:00,3.28525,3.29506,3.28503,3.29082,49630000.0
2009-04-03 21:20:00,3.29438,3.29438,3.28599,3.29004,53380000.0
2009-04-03 21:25:00,3.28817,3.29465,3.28583,3.29289,42630000.0
2009-04-03 21:30:00,3.29157,3.29349,3.28596,3.29217,46130000.0
2009-04-03 21:35:00,3.2884,3.3059,3.28712,3.29613,55880000.0
2009-04-03 21:40:00,3.2968,3.3072,3.29331,3.29599,47000000.0
2009-04-03 21:45:00,3.29469,3.29733,3.29033,3.29308,46640000.0
2009-04-03 21:50:00,3.29296,3.29593,3.29008,3.29285,45630000.0
2009-04-03 21:55:00,3.28892,3.29487,3.28812,3.28812,45880000.0
2009-04-03 22:00:00,3.2922,3.29459,3.29069,3.29218,41250000.0
2009-04-03 22:05:00,3.2954,3.2954,3.2852,3.29245,42880000.0
2009-04-03 22:10:00,3.29009,3.2942,3.28952,3.2942,45750000.0
2009-04-03 22:15:00,3.2935,3.29513,3.289,3.29441,39750000.0
2009-04-03 22:20:00,3.2927,3.29535,3.28823,3.2933,44500000.0
2009-04-03 22:25:00,3.29173,3.29396,3.28618,3.28967,43750000.0
2009-04-03 22:30:00,3.29333,3.29356,3.28849,3.29356,38000000.0
2009-04-03 22:35:00,3.29113,3.29425,3.28787,3.29356,63000000.0
2009-04-03 22:40:00,3.28965,3.29569,3.2885,3.29544,44750000.0
2009-04-03 22:45:00,3.29611,3.29651,3.29058,3.29538,42250000.0
2009-04-03 22:50:00,3.29444,3.30176,3.28954,3.30176,59750000.0
2009-04-03 22:55:00,3.30482,3.30556,3.29964,3.30254,56250000.0
2009-04-05 23:00:00,3.29253,3.29262,3.29062,3.29262,8140000.0
2009-04-05 23:05:00,3.29831,3.29847,3.29642,3.29823,7000000.0
2009-04-05 23:15:00,3.2939,3.29492,3.28722,3.29021,17750000.0
2009-04-05 23:20:00,3.28738,3.29112,3.28588,3.29032,25140000.0
2009-04-05 23:25:00,3.29012,3.29083,3.28473,3.28808,20880000.0
2009-04-05 23:30:00,3.28969,3.29195,3.28532,3.28735,35630000.0
2009-04-05 23:35:00,3.2854,3.28782,3.28451,3.28782,27000000.0
2009-04-05 23:40:00,3.28526,3.288,3.28226,3.28669,37510000.0
2009-04-05 23:45:00,3.28383,3.28806,3.28273,3.28488,32260000.0
2009-04-05 23:50:00,3.28165,3.28836,3.28165,3.28504,41760000.0
2009-04-05 23:55:00,3.28264,3.28747,3.28141,3.2869,29380000.0
2009-04-06 00:00:00,3.28517,3.28711,3.28008,3.28548,35630000.0
2009-04-06 00:05:00,3.28193,3.28392,3.2742,3.27612,47130000.0
2009-04-06 00:10:00,3.2775,3.28355,3.27563,3.27729,57010000.0
2009-04-06 00:15:00,3.27859,3.28475,3.27654,3.27907,41500000.0
2009-04-06 00:20:00,3.28159,3.28451,3.27752,3.28171,42750000.0
2009-04-06 00:25:00,3.28104,3.28408,3.2774,3.28261,46630000.0
2009-04-06 00:30:00,3.28067,3.28425,3.27654,3.28269,41380000.0
2009-04-06 00:35:00,3.28003,3.28299,3.27607,3.28252,48260000.0
2009-04-06 00:40:00,3.27727,3.28497,3.27727,3.28268,49250000.0
2009-04-06 00:45:00,3.28106,3.2853,3.28005,3.28115,53760000.0
2009-04-06 00:50:00,3.28508,3.28597,3.27954,3.28242,47880000.0
2009-04-06 00:55:00,3.2816,3.28727,3.2773,3.28727,54630000.0
2009-04-06 01:00:00,3.28477,3.28892,3.28203,3.28773,47130000.0
2009-04-06 01:05:00,3.28435,3.2885,3.28056,3.28435,36630000.0
2009-04-06 01:10:00,3.27961,3.28729,3.27685,3.2839,49140000.0
2009-04-06 01:15:00,3.28376,3.28629,3.27902,3.28352,54130000.0
2009-04-06 01:20:00,3.28355,3.28798,3.28042,3.28243,47750000.0
2009-04-06 01:25:00,3.28431,3.28825,3.27802,3.28544,50380000.0
2009-04-06 01:30:00,3.2853,3.28797,3.28142,3.28479,43750000.0
2009-04-06 01:35:00,3.28602,3.28865,3.28266,3.28837,49000000.0
2009-04-06 01:40:00,3.28545,3.29052,3.28256,3.2864,56380000.0
2009-04-06 01:45:00,3.28931,3.28961,3.28214,3.28501,50250000.0
2009-04-06 01:50:00,3.28292,3.28824,3.2814,3.28719,54500000.0
2009-04-06 01:55:00,3.28258,3.2876,3.27888,3.2814,46500000.0
2009-04-06 02:00:00,3.28284,3.28536,3.2784,3.28107,41260000.0
2009-04-06 02:05:00,3.28377,3.28656,3.28045,3.28045,44000000.0
2009-04-06 02:10:00,3.28281,3.2844,3.27745,3.2844,52380000.0
2009-04-06 02:15:00,3.28206,3.28668,3.27887,3.28256,67130000.0
2009-04-06 02:20:00,3.28216,3.28573,3.27812,3.28551,49260000.0
2009-04-06 02:25:00,3.28157,3.28577,3.27882,3.28297,41000000.0
2009-04-06 02:30:00,3.28523,3.28741,3.27859,3.2838,56250000.0
2009-04-06 02:35:00,3.28424,3.28818,3.28041,3.2864,49630000.0
2009-04-06 02:40:00,3.28488,3.28969,3.28219,3.28575,60380000.0
2009-04-06 02:45:00,3.28608,3.28937,3.2767,3.27762,47130000.0
2009-04-06 02:50:00,3.28132,3.28252,3.27343,3.27623,41390000.0
2009-04-06 02:55:00,3.27578,3.2783,3.26979,3.27532,46000000.0
2009-04-06 03:00:00,3.27275,3.27523,3.26519,3.27031,53630000.0
2009-04-06 03:05:00,3.2705,3.27304,3.26709,3.27064,54750000.0
2009-04-06 03:10:00,3.26831,3.27222,3.26452,3.26677,57380000.0
2009-04-06 03:15:00,3.26676,3.27121,3.26427,3.26598,58640000.0
2009-04-06 03:20:00,3.2697,3.27037,3.26215,3.26435,42380000.0
2009-04-06 03:25:00,3.26646,3.26767,3.2616,3.26575,36880000.0
2009-04-06 03:30:00,3.26609,3.26866,3.2601,3.26496,49880000.0
2009-04-06 03:35:00,3.26613,3.27016,3.26466,3.26696,46250000.0
2009-04-06 03:40:00,3.26405,3.27209,3.26405,3.26717,38750000.0
2009-04-06 03:45:00,3.26767,3.27305,3.26524,3.27009,53130000.0
2009-04-06 03:50:00,3.26576,3.27247,3.26576,3.2714,43000000.0
2009-04-06 03:55:00,3.27024,3.27299,3.26765,3.26988,47130000.0
2009-04-06 04:00:00,3.27039,3.27335,3.26817,3.26919,39250000.0
2009-04-06 04:05:00,3.27154,3.2736,3.26671,3.26671,39130000.0
2009-04-06 04:10:00,3.26713,3.27174,3.26586,3.26948,54880000.0
2009-04-06 04:15:00,3.26956,3.27116,3.26582,3.26869,52270000.0
2009-04-06 04:20:00,3.27035,3.27269,3.26623,3.26722,53260000.0
2009-04-06 04:25:00,3.27196,3.27196,3.26478,3.2711,41630000.0
2009-04-06 04:30:00,3.26827,3.27098,3.26212,3.26291,43250000.0
2009-04-06 04:35:00,3.26985,3.27058,3.2624,3.26486,35510000.0
2009-04-06 04:40:00,3.26742,3.26995,3.26389,3.26748,59260000.0
2009-04-06 04:45:00,3.26807,3.2712,3.26503,3.26936,59500000.0
2009-04-06 04:50:00,3.26816,3.27263,3.26551,3.27197,41000000.0
2009-04-06 04:55:00,3.26954,3.27225,3.26555,3.26999,38880000.0
2009-04-06 05:00:00,3.26973,3.27214,3.26609,3.26723,57380000.0
2009-04-06 05:05:00,3.26988,3.27253,3.26505,3.26745,56890000.0
2009-04-06 05:10:00,3.2676,3.27121,3.26394,3.26763,32000000.0
2009-04-06 05:15:00,3.26827,3.27032,3.26502,3.26665,35750000.0
2009-04-06 05:20:00,3.26983,3.27134,3.26246,3.26246,49000000.0
2009-04-06 05:25:00,3.26537,3.26903,3.26239,3.26792,39250000.0
2009-04-06 05:30:00,3.26555,3.26846,3.26166,3.26655,34750000.0
2009-04-06 05:35:00,3.26608,3.26929,3.26083,3.26704,47250000.0
2009-04-06 05:40:00,3.26698,3.27093,3.26364,3.26755,41500000.0
2009-04-06 05:45:00,3.2667,3.26983,3.26484,3.26484,50010000.0
2009-04-06 05:50:00,3.2684,3.27834,3.26163,3.27684,40630000.0
2009-04-06 05:55:00,3.27616,3.2787,3.27233,3.27481,41000000.0
2009-04-06 06:00:00,3.27006,3.27951,3.27006,3.27381,58500000.0
2009-04-06 06:05:00,3.27469,3.27817,3.27212,3.27796,52630000.0
2009-04-06 06:10:00,3.27598,3.27804,3.27356,3.27804,43010000.0
2009-04-06 06:15:00,3.27592,3.27915,3.2739,3.27601,50630000.0
2009-04-06 06:20:00,3.27536,3.27845,3.27211,3.27561,51250000.0
2009-04-06 06:25:00,3.27578,3.27741,3.27072,3.27608,39750000.0
2009-04-06 06:30:00,3.27336,3.27709,3.27044,3.27189,41500000.0
2009-04-06 06:35:00,3.27379,3.27768,3.27238,3.27619,46750000.0
2009-04-06 06:40:00,3.27576,3.27776,3.2723,3.2723,44140000.0
2009-04-06 06:45:00,3.27585,3.2802,3.27202,3.2772,46640000.0
2009-04-06 06:50:00,3.27592,3.27979,3.27066,3.27626,42750000.0
2009-04-06 06:55:00,3.27869,3.27997,3.27219,3.27997,45880000.0
2009-04-06 07:00:00,3.27684,3.27974,3.2739,3.27657,37380000.0
2009-04-06 07:05:00,3.27364,3.27924,3.27335,3.27644,52760000.0
2009-04-06 07:10:00,3.27668,3.28051,3.27377,3.27828,55260000.0
2009-04-06 07:15:00,3.27874,3.28015,3.26806,3.26806,46750000.0
2009-04-06 07:20:00,3.27122,3.27604,3.26842,3.26961,53130000.0
2009-04-06 07:25:00,3.27137,3.27445,3.26599,3.26943,64630000.0
2009-04-06 07:30:00,3.26866,3.27393,3.26542,3.26733,54750000.0
2009-04-06 07:35:00,3.26637,3.27457,3.26637,3.27398,52880000.0
2009-04-06 07:40:00,3.27042,3.27573,3.26661,3.2715,52000000.0
2009-04-06 07:45:00,3.26927,3.27596,3.26839,3.2709,38760000.0
2009-04-06 07:50:00,3.27451,3.27525,3.26725,3.27511,43500000.0
2009-04-06 07:55:00,3.2719,3.27453,3.26785,3.2693,47750000.0
2009-04-06 08:00:00,3.27292,3.27517,3.2665,3.27378,52630000.0
2009-04-06 08:05:00,3.27184,3.27458,3.26901,3.27391,39750000.0
2009-04-06 08:10:00,3.26681,3.2733,3.26462,3.26871,53750000.0
2009-04-06 08:15:00,3.2713,3.27415,3.26635,3.27183,46130000.0
2009-04-06 08:20:00,3.27073,3.27495,3.26876,3.27239,49630000.0
2009-04-06 08:25:00,3.272,3.27742,3.26946,3.27364,46130000.0
2009-04-06 08:30:00,3.2738,3.28502,3.27141,3.28102,51260000.0
2009-04-06 08:35:00,3.28632,3.2876,3.28121,3.28121,41500000.0
2009-04-06 08:40:00,3.28093,3.28553,3.27398,3.27472,40130000.0
2009-04-06 08:45:00,3.27466,3.2792,3.26463,3.26888,53500000.0
2009-04-06 08:50:00,3.2736,3.27647,3.26735,3.27204,46130000.0
2009-04-06 08:55:00,3.27223,3.28507,3.2706,3.28175,42880000.0
2009-04-06 09:00:00,3.28104,3.2863,3.2781,3.28192,41260000.0
2009-04-06 09:05:00,3.27912,3.28334,3.26822,3.26846,40000000.0
2009-04-06 09:10:00,3.26984,3.28225,3.26976,3.2778,37500000.0
2009-04-06 09:15:00,3.27909,3.28297,3.27186,3.27844,44750000.0
2009-04-06 09:20:00,3.27626,3.2803,3.27211,3.27536,55500000.0
2009-04-06 09:25:00,3.2764,3.28465,3.2764,3.28395,57000000.0
2009-04-06 09:30:00,3.27961,3.28363,3.27414,3.28321,43000000.0
2009-04-06 09:35:00,3.28409,3.28409,3.27737,3.28259,49380000.0
2009-04-06 09:40:00,3.28462,3.28493,3.27986,3.28427,45130000.0
2009-04-06 09:45:00,3.28091,3.28516,3.27324,3.27324,38750000.0
2009-04-06 09:50:00,3.27401,3.27905,3.2687,3.27515,42510000.0
2009-04-06 09:55:00,3.27536,3.27895,3.27125,3.27823,47000000.0
2009-04-06 10:00:00,3.27832,3.28256,3.27357,3.28031,60500000.0
2009-04-06 10:05:00,3.27859,3.28361,3.26788,3.27216,47000000.0
2009-04-06 10:10:00,3.27137,3.27807,3.26951,3.27405,37760000.0
2009-04-06 10:15:00,3.27377,3.27653,3.26524,3.27027,41010000.0
2009-04-06 10:20:00,3.26723,3.26967,3.26166,3.26275,48260000.0
2009-04-06 10:25:00,3.26551,3.27034,3.2614,3.26294,43000000.0
2009-04-06 10:30:00,3.26094,3.26587,3.25527,3.26079,50260000.0
2009-04-06 10:35:00,3.26116,3.26217,3.25496,3.25709,46500000.0
2009-04-06 10:40:00,3.25972,3.2599,3.25184,3.25654,48500000.0
2009-04-06 10:45:00,3.25664,3.26426,3.25063,3.26074,54500000.0
2009-04-06 10:50:00,3.26161,3.26368,3.25483,3.25794,40000000.0
2009-04-06 10:55:00,3.25684,3.25956,3.2518,3.25853,49630000.0
2009-04-06 11:00:00,3.25818,3.25857,3.24704,3.25074,47260000.0
2009-04-06 11:05:00,3.25471,3.25519,3.2453,3.25238,49000000.0
2009-04-06 11:10:00,3.25026,3.25329,3.243,3.24468,56500000.0
2009-04-06 11:15:00,3.24429,3.2506,3.24279,3.24818,46500000.0
2009-04-06 11:20:00,3.24971,3.26167,3.24448,3.26119,56250000.0
2009-04-06 11:25:00,3.261,3.26115,3.25401,3.25628,44380000.0
2009-04-06 11:30:00,3.25931,3.26036,3.25449,3.25856,47500000.0
2009-04-06 11:35:00,3.25498,3.25821,3.25094,3.25197,36880000.0
2009-04-06 11:40:00,3.25237,3.2576,3.2478,3.25417,53500000.0
2009-04-06 11:45:00,3.25632,3.25741,3.24867,3.25364,42500000.0
2009-04-06 11:50:00,3.25662,3.26111,3.25027,3.26058,47260000.0
2009-04-06 11:55:00,3.26161,3.27519,3.25884,3.26722,49750000.0
2009-04-06 12:00:00,3.26984,3.27763,3.26763,3.27353,41130000.0
2009-04-06 12:05:00,3.27263,3.27593,3.2683,3.27034,39880000.0
2009-04-06 12:10:00,3.26757,3.27846,3.26757,3.2752,38750000.0
2009-04-06 12:15:00,3.27391,3.27557,3.26787,3.26833,44510000.0
2009-04-06 12:20:00,3.26853,3.27395,3.26673,3.26894,46260000.0
2009-04-06 12:25:00,3.27091,3.27201,3.26577,3.26854,49890000.0
2009-04-06 12:30:00,3.2697,3.27182,3.26406,3.26845,36250000.0
2009-04-06 12:35:00,3.26869,3.26931,3.26127,3.26722,41000000.0
2009-04-06 12:40:00,3.26411,3.26874,3.26164,3.26643,51880000.0
2009-04-06 12:45:00,3.26828,3.26901,3.2635,3.26587,43750000.0
2009-04-06 12:50:00,3.26776,3.27031,3.2626,3.26687,50510000.0
2009-04-06 12:55:00,3.26471,3.26965,3.26199,3.26816,47250000.0
2009-04-06 13:00:00,3.26725,3.27092,3.26381,3.26615,54500000.0
2009-04-06 13:05:00,3.26512,3.27153,3.26439,3.27058,47500000.0
2009-04-06 13:10:00,3.27102,3.27281,3.2662,3.27252,48000000.0
2009-04-06 13:15:00,3.26954,3.27619,3.26916,3.27205,48500000.0
2009-04-06 13:20:00,3.27099,3.27523,3.26758,3.27172,53500000.0
2009-04-06 13:25:00,3.26888,3.27248,3.26498,3.26695,47260000.0
2009-04-06 13:30:00,3.266,3.27464,3.2587,3.26978,51000000.0
2009-04-06 13:35:00,3.2686,3.2712,3.26468,3.26468,41880000.0
2009-04-06 13:40:00,3.26876,3.279,3.26451,3.27536,55140000.0
2009-04-06 13:45:00,3.28122,3.28122,3.26899,3.27358,43500000.0
2009-04-06 13:50:00,3.27163,3.27975,3.26697,3.27695,41630000.0
2009-04-06 13:55:00,3.27956,3.28223,3.27215,3.27215,41880000.0
2009-04-06 14:00:00,3.27606,3.29252,3.27379,3.28768,44130000.0
2009-04-06 14:05:00,3.28328,3.28858,3.28199,3.28477,40760000.0
2009-04-06 14:10:00,3.28207,3.28586,3.28081,3.28081,40750000.0
2009-04-06 14:15:00,3.28262,3.29033,3.28027,3.28496,41750000.0
2009-04-06 14:20:00,3.28354,3.29022,3.28161,3.28858,44750000.0
2009-04-06 14:25:00,3.28877,3.28971,3.28282,3.28871,39750000.0
2009-04-06 14:30:00,3.28888,3.29661,3.28439,3.29074,53130000.0
2009-04-06 14:35:00,3.29029,3.29131,3.28307,3.28601,47750000.0
2009-04-06 14:40:00,3.28475,3.28862,3.28151,3.2875,38250000.0
2009-04-06 14:45:00,3.28771,3.28771,3.28081,3.28407,47000000.0
2009-04-06 14:50:00,3.28083,3.28507,3.27581,3.27581,47630000.0
2009-04-06 14:55:00,3.28215,3.28478,3.27704,3.28201,52260000.0
2009-04-06 15:00:00,3.28479,3.2884,3.28128,3.28128,56380000.0
2009-04-06 15:05:00,3.28269,3.29279,3.28231,3.29005,36000000.0
2009-04-06 15:10:00,3.29037,3.29506,3.28623,3.28623,47760000.0
2009-04-06 15:15:00,3.28681,3.29728,3.28681,3.28795,46130000.0
2009-04-06 15:20:00,3.29459,3.2979,3.28998,3.29487,44880000.0
2009-04-06 15:25:00,3.29829,3.29937,3.2897,3.29148,43000000.0
2009-04-06 15:30:00,3.29136,3.29496,3.28793,3.29496,31380000.0
2009-04-06 15:35:00,3.29041,3.29877,3.28786,3.29245,47260000.0
2009-04-06 15:40:00,3.29267,3.29291,3.28302,3.28896,38250000.0
2009-04-06 15:45:00,3.29098,3.29933,3.28763,3.29752,54520000.0
2009-04-06 15:50:00,3.29565,3.29715,3.28908,3.29445,54000000.0
2009-04-06 15:55:00,3.2939,3.29572,3.28946,3.29445,49380000.0
2009-04-06 16:00:00,3.29576,3.29971,3.29239,3.29574,41880000.0
2009-04-06 16:05:00,3.2951,3.298,3.28913,3.29451,42260000.0
2009-04-06 16:10:00,3.29047,3.29581,3.28725,3.29349,47000000.0
2009-04-06 16:15:00,3.29193,3.30069,3.29193,3.29553,42380000.0
2009-04-06 16:20:00,3.29746,3.30062,3.29424,3.29793,42760000.0
2009-04-06 16:25:00,3.30138,3.3091,3.29787,3.30697,51010000.0
2009-04-06 16:30:00,3.30694,3.31427,3.30383,3.31247,42760000.0
2009-04-06 16:35:00,3.31122,3.31736,3.30538,3.31573,49500000.0
2009-04-06 16:40:00,3.31512,3.32044,3.30657,3.3084,38250000.0
2009-04-06 16:45:00,3.3071,3.30873,3.29892,3.30467,47500000.0
2009-04-06 16:50:00,3.3022,3.30355,3.29678,3.30058,38000000.0
2009-04-06 16:55:00,3.30245,3.30372,3.29427,3.29776,41000000.0
2009-04-06 17:00:00,3.29517,3.31044,3.29039,3.31044,43500000.0
2009-04-06 17:05:00,3.311,3.31344,3.30651,3.30955,48000000.0
2009-04-06 17:10:00,3.30479,3.31431,3.30297,3.31024,39250000.0
2009-04-06 17:15:00,3.31445,3.31729,3.31078,3.31092,45250000.0
2009-04-06 17:20:00,3.31149,3.31639,3.30997,3.31639,40250000.0
2009-04-06 17:25:00,3.31387,3.31811,3.31192,3.31597,37750000.0
2009-04-06 17:30:00,3.31525,3.32328,3.31372,3.31853,45000000.0
2009-04-06 17:35:00,3.31353,3.32167,3.31353,3.31913,47750000.0
2009-04-06 17:40:00,3.31935,3.32675,3.31771,3.32423,44010000.0
2009-04-06 17:45:00,3.32537,3.32841,3.31815,3.32058,51000000.0
2009-04-06 17:50:00,3.32198,3.32475,3.31761,3.32226,42380000.0
2009-04-06 17:55:00,3.32286,3.32638,3.31713,3.32556,39510000.0
2009-04-06 18:00:00,3.32572,3.33263,3.3253,3.32828,50890000.0
2009-04-06 18:05:00,3.32856,3.33193,3.32335,3.32564,46380000.0
2009-04-06 18:10:00,3.32718,3.34402,3.32649,3.34254,42500000.0
2009-04-06 18:15:00,3.34352,3.34789,3.33983,3.34262,60780000.0
2009-04-06 18:20:00,3.3437,3.34968,3.34242,3.34772,45630000.0
2009-04-06 18:25:00,3.344,3.34942,3.34271,3.34656,34630000.0
2009-04-06 18:30:00,3.34662,3.35053,3.33507,3.33868,55630000.0
2009-04-06 18:35:00,3.34427,3.34651,3.33855,3.34584,44380000.0
2009-04-06 18:40:00,3.34448,3.34739,3.33693,3.34257,50750000.0
2009-04-06 18:45:00,3.34165,3.34383,3.33506,3.34167,43380000.0
2009-04-06 18:50:00,3.34132,3.34396,3.33481,3.33986,49250000.0
2009-04-06 18:55:00,3.33591,3.34052,3.32682,3.33226,48500000.0
2009-04-06 19:00:00,3.32895,3.33497,3.32474,3.33363,46250000.0
2009-04-06 19:05:00,3.33201,3.33492,3.32802,3.33342,46380000.0
2009-04-06 19:10:00,3.33229,3.34048,3.33022,3.3341,45880000.0
2009-04-06 19:15:00,3.33273,3.33632,3.32967,3.32974,64000000.0
2009-04-06 19:20:00,3.33361,3.33659,3.32926,3.333,50000000.0
2009-04-06 19:25:00,3.33189,3.33561,3.32817,3.33357,42630000.0
2009-04-06 19:30:00,3.33224,3.33513,3.3265,3.33242,48750000.0
2009-04-06 19:35:00,3.32973,3.33638,3.32973,3.33482,36250000.0
2009-04-06 19:40:00,3.33051,3.33622,3.32828,3.33234,47010000.0
2009-04-06 19:45:00,3.33271,3.33529,3.32726,3.32726,37260000.0
2009-04-06 19:50:00,3.33033,3.33422,3.32527,3.33191,40500000.0
2009-04-06 19:55:00,3.33181,3.33332,3.32228,3.32627,52250000.0
2009-04-06 20:00:00,3.32632,3.32941,3.32175,3.32359,38380000.0
2009-04-06 20:05:00,3.32331,3.32847,3.32034,3.32507,57750000.0
2009-04-06 20:10:00,3.32514,3.32847,3.32012,3.32472,48250000.0
2009-04-06 20:15:00,3.32486,3.32949,3.32103,3.32934,41880000.0
2009-04-06 20:20:00,3.32805,3.33048,3.32409,3.3241,57640000.0
2009-04-06 20:25:00,3.32878,3.32878,3.32164,3.32671,43750000.0
2009-04-06 20:30:00,3.32667,3.32872,3.32182,3.32616,46010000.0
2009-04-06 20:35:00,3.32707,3.3348,3.32425,3.32601,40750000.0
2009-04-06 20:40:00,3.32621,3.33154,3.32246,3.32487,61260000.0
2009-04-06 20:45:00,3.32756,3.32824,3.31984,3.32323,34630000.0
2009-04-06 20:50:00,3.32243,3.32766,3.31871,3.32341,45130000.0
2009-04-06 20:55:00,3.32593,3.33015,3.32197,3.33015,59520000.0
2009-04-06 21:00:00,3.32652,3.33078,3.32334,3.32839,40630000.0
2009-04-06 21:05:00,3.32582,3.33003,3.32488,3.32908,51000000.0
2009-04-06 21:10:00,3.3267,3.33109,3.32547,3.32942,32130000.0
2009-04-06 21:15:00,3.33092,3.33097,3.32299,3.32672,47130000.0
2009-04-06 21:20:00,3.32573,3.3327,3.32229,3.32442,42750000.0
2009-04-06 21:25:00,3.32576,3.32818,3.32155,3.32519,37380000.0
2009-04-06 21:30:00,3.32531,3.32755,3.32038,3.32732,43010000.0
2009-04-06 21:35:00,3.31868,3.32805,3.31868,3.32573,45000000.0
2009-04-06 21:40:00,3.32735,3.32735,3.31899,3.32306,33880000.0
2009-04-06 21:45:00,3.32304,3.32631,3.32139,3.32139,46000000.0
2009-04-06 21:50:00,3.32101,3.32432,3.31557,3.31966,42500000.0
2009-04-06 21:55:00,3.31828,3.32111,3.31309,3.31661,43750000.0
2009-04-06 22:00:00,3.31813,3.32032,3.31128,3.3191,56630000.0
2009-04-06 22:05:00,3.31619,3.32027,3.31275,3.31655,51630000.0
2009-04-06 22:10:00,3.31486,3.32918,3.31381,3.3192,65500000.0
2009-04-06 22:15:00,3.31992,3.32426,3.31767,3.32011,40250000.0
2009-04-06 22:20:00,3.32148,3.32522,3.31693,3.31992,35000000.0
2009-04-06 22:25:00,3.32167,3.32517,3.3202,3.32321,45250000.0
2009-04-06 22:30:00,3.32039,3.32485,3.31806,3.32396,51250000.0
2009-04-06 22:35:00,3.32197,3.32402,3.31746,3.32196,58000000.0
2009-04-06 22:40:00,3.32321,3.32431,3.31589,3.32431,51380000.0
2009-04-06 22:45:00,3.32364,3.32407,3.316,3.32133,44000000.0
2009-04-06 22:50:00,3.32138,3.32138,3.31437,3.31993,44380000.0
2009-04-06 22:55:00,3.31615,3.32157,3.31614,3.31906,46500000.0
2009-04-06 23:00:00,3.31787,3.3294,3.31787,3.32215,45630000.0
2009-04-06 23:05:00,3.32079,3.3242,3.31794,3.32192,44500000.0
2009-04-06 23:10:00,3.3229,3.32577,3.32035,3.32063,29250000.0
2009-04-06 23:15:00,3.32058,3.32331,3.31637,3.32008,48750000.0
2009-04-06 23:20:00,3.32143,3.32311,3.31427,3.32311,36250000.0
2009-04-06 23:25:00,3.31997,3.32177,3.31475,3.31664,28260000.0
2009-04-06 23:30:00,3.31712,3.32001,3.31104,3.31537,38250000.0
2009-04-06 23:35:00,3.31478,3.31908,3.31209,3.31673,44250000.0
2009-04-06 23:40:00,3.316,3.32726,3.31516,3.31791,40380000.0
2009-04-06 23:45:00,3.31844,3.323,3.31398,3.32082,41000000.0
2009-04-06 23:50:00,3.3206,3.32334,3.3178,3.32261,42000000.0
2009-04-06 23:55:00,3.32045,3.32333,3.31735,3.32154,41880000.0
2009-04-07 00:00:00,3.3196,3.32236,3.31519,3.31909,43380000.0
2009-04-07 00:05:00,3.31913,3.32376,3.31665,3.32364,39500000.0
2009-04-07 00:10:00,3.32186,3.32514,3.31953,3.32207,46130000.0
2009-04-07 00:15:00,3.32218,3.32463,3.32015,3.32371,45500000.0
2009-04-07 00:20:00,3.32435,3.32435,3.31663,3.3219,58260000.0
2009-04-07 00:25:00,3.32216,3.32507,3.31777,3.3189,44640000.0
2009-04-07 00:30:00,3.32232,3.32418,3.31886,3.32235,36270000.0
2009-04-07 00:35:00,3.32155,3.32356,3.3176,3.32155,44000000.0
2009-04-07 00:40:00,3.32064,3.32341,3.31703,3.32086,39510000.0
2009-04-07 00:45:00,3.31886,3.32313,3.31725,3.32275,42130000.0
2009-04-07 00:50:00,3.32081,3.32329,3.31515,3.31515,45000000.0
2009-04-07 00:55:00,3.31941,3.32299,3.31613,3.31982,33000000.0
2009-04-07 01:00:00,3.31572,3.32239,3.31446,3.31822,38750000.0
2009-04-07 01:05:00,3.31595,3.32079,3.31237,3.31394,43010000.0
2009-04-07 01:10:00,3.31428,3.31836,3.31225,3.31652,45750000.0
2009-04-07 01:15:00,3.31787,3.32109,3.31517,3.31974,43630000.0
2009-04-07 01:20:00,3.32205,3.32336,3.31698,3.32113,32000000.0
2009-04-07 01:25:00,3.32138,3.32797,3.32032,3.3228,52000000.0
2009-04-07 01:30:00,3.31982,3.3305,3.31794,3.3267,59510000.0
2009-04-07 01:35:00,3.33386,3.33454,3.32807,3.33244,34880000.0
2009-04-07 01:40:00,3.33116,3.33298,3.32865,3.32988,36010000.0
2009-04-07 01:45:00,3.33205,3.33814,3.3302,3.33807,35750000.0
2009-04-07 01:50:00,3.33122,3.33988,3.3295,3.33316,37750000.0
2009-04-07 01:55:00,3.33115,3.33813,3.32796,3.337,37250000.0
2009-04-07 02:00:00,3.34238,3.34258,3.33426,3.3386,42760000.0
2009-04-07 02:05:00,3.33567,3.33957,3.33212,3.33632,45500000.0
2009-04-07 02:10:00,3.33244,3.33914,3.33055,3.33597,50760000.0
2009-04-07 02:15:00,3.33304,3.33912,3.32876,3.33862,52630000.0
2009-04-07 02:20:00,3.33281,3.3374,3.32704,3.33136,44000000.0
2009-04-07 02:25:00,3.3279,3.33614,3.3265,3.33383,41250000.0
2009-04-07 02:30:00,3.33196,3.33882,3.32928,3.33222,59630000.0
2009-04-07 02:35:00,3.32999,3.3384,3.32999,3.33291,53500000.0
2009-04-07 02:40:00,3.3322,3.33696,3.3275,3.33408,54750000.0
2009-04-07 02:45:00,3.33197,3.33465,3.32583,3.32707,43270000.0
2009-04-07 02:50:00,3.33407,3.33407,3.32797,3.33195,39380000.0
2009-04-07 02:55:00,3.33321,3.33666,3.33031,3.33377,54630000.0
2009-04-07 03:00:00,3.33392,3.33503,3.32596,3.33149,58880000.0
2009-04-07 03:05:00,3.33446,3.33499,3.329,3.33394,60630000.0
2009-04-07 03:10:00,3.32982,3.33382,3.3269,3.33022,61130000.0
2009-04-07 03:15:00,3.32803,3.33255,3.32516,3.32516,54630000.0
2009-04-07 03:20:00,3.32885,3.33003,3.32387,3.32602,49260000.0
2009-04-07 03:25:00,3.32797,3.33059,3.3243,3.32915,42880000.0
2009-04-07 03:30:00,3.32836,3.33197,3.32307,3.32824,43130000.0
2009-04-07 03:35:00,3.3304,3.33069,3.32555,3.32724,47630000.0
2009-04-07 03:40:00,3.32327,3.3306,3.32327,3.32757,41880000.0
2009-04-07 03:45:00,3.32277,3.33021,3.32277,3.32794,44630000.0
2009-04-07 03:50:00,3.3272,3.33033,3.32273,3.32614,36880000.0
2009-04-07 03:55:00,3.32893,3.3301,3.32278,3.32549,39630000.0
2009-04-07 04:00:00,3.32617,3.3291,3.32293,3.32591,39750000.0
2009-04-07 04:05:00,3.32723,3.32941,3.32172,3.32462,40130000.0
2009-04-07 04:10:00,3.32675,3.32974,3.32317,3.32731,61000000.0
2009-04-07 04:15:00,3.32808,3.33043,3.32415,3.32859,45250000.0
2009-04-07 04:20:00,3.32864,3.33102,3.32312,3.32553,49380000.0
2009-04-07 04:25:00,3.32744,3.33058,3.32381,3.32855,52880000.0
2009-04-07 04:30:00,3.32628,3.33532,3.32522,3.32977,39880000.0
2009-04-07 04:35:00,3.33037,3.33453,3.32534,3.32839,38500000.0
2009-04-07 04:40:00,3.33087,3.33222,3.32609,3.32915,62000000.0
2009-04-07 04:45:00,3.32921,3.33091,3.32416,3.32803,44880000.0
2009-04-07 04:50:00,3.32829,3.33148,3.32451,3.32805,41880000.0
2009-04-07 04:55:00,3.33013,3.33064,3.32546,3.33064,41750000.0
2009-04-07 05:00:00,3.32862,3.33103,3.32473,3.32749,65380000.0
2009-04-07 05:05:00,3.32927,3.33264,3.32492,3.32855,51630000.0
2009-04-07 05:10:00,3.32972,3.33179,3.32412,3.32995,46130000.0
2009-04-07 05:15:00,3.3289,3.33204,3.32565,3.32906,46130000.0
2009-04-07 05:20:00,3.33054,3.33302,3.32729,3.32729,54750000.0
2009-04-07 05:25:00,3.33212,3.33278,3.32718,3.3304,44130000.0
2009-04-07 05:30:00,3.33222,3.33305,3.32499,3.3283,37130000.0
2009-04-07 05:35:00,3.32803,3.33128,3.32189,3.32818,52880000.0
2009-04-07 05:40:00,3.32737,3.32823,3.3223,3.32647,43380000.0
2009-04-07 05:45:00,3.32645,3.32863,3.32352,3.32435,39130000.0
2009-04-07 05:50:00,3.32483,3.32809,3.32215,3.32657,54880000.0
2009-04-07 05:55:00,3.32602,3.32896,3.32217,3.32752,48500000.0
2009-04-07 06:00:00,3.32293,3.33076,3.32293,3.32318,47250000.0
2009-04-07 06:05:00,3.32601,3.32877,3.32215,3.32705,43630000.0
2009-04-07 06:10:00,3.32775,3.32886,3.32178,3.32566,41500000.0
2009-04-07 06:15:00,3.32674,3.32904,3.32444,3.32736,45750000.0
2009-04-07 06:20:00,3.32535,3.32893,3.32249,3.32494,57250000.0
2009-04-07 06:25:00,3.32683,3.32864,3.32176,3.32759,46880000.0
2009-04-07 06:30:00,3.32777,3.33143,3.32233,3.32254,50500000.0
2009-04-07 06:35:00,3.32673,3.32729,3.3209,3.32492,46880000.0
2009-04-07 06:40:00,3.32392,3.32645,3.31952,3.32067,57000000.0
2009-04-07 06:45:00,3.32412,3.3281,3.32106,3.32652,55380000.0
2009-04-07 06:50:00,3.32337,3.32791,3.32143,3.32737,53750000.0
2009-04-07 06:55:00,3.32389,3.32701,3.31931,3.32271,32760000.0
2009-04-07 07:00:00,3.3227,3.32794,3.32139,3.32584,42130000.0
2009-04-07 07:05:00,3.32443,3.33019,3.3235,3.32778,51140000.0
2009-04-07 07:10:00,3.32611,3.32865,3.32123,3.32709,48630000.0
2009-04-07 07:15:00,3.3261,3.32901,3.32153,3.3219,43760000.0
2009-04-07 07:20:00,3.32247,3.32859,3.3222,3.3222,55380000.0
2009-04-07 07:25:00,3.32629,3.33118,3.3243,3.32849,66630000.0
2009-04-07 07:30:00,3.32799,3.33089,3.32276,3.32733,48140000.0
2009-04-07 07:35:00,3.32434,3.33137,3.32434,3.32781,59750000.0
2009-04-07 07:40:00,3.32836,3.33188,3.32406,3.33025,48500000.0
2009-04-07 07:45:00,3.3231,3.32901,3.32218,3.32676,40510000.0
2009-04-07 07:50:00,3.32712,3.32931,3.32224,3.32719,47000000.0
2009-04-07 07:55:00,3.32537,3.32755,3.32097,3.32205,50500000.0
2009-04-07 08:00:00,3.32325,3.3306,3.31782,3.32532,51750000.0
2009-04-07 08:05:00,3.3253,3.33023,3.32002,3.32551,40130000.0
2009-04-07 08:10:00,3.32034,3.32769,3.32034,3.32558,52630000.0
2009-04-07 08:15:00,3.3277,3.32818,3.32194,3.32495,39500000.0
2009-04-07 08:20:00,3.32469,3.33032,3.32076,3.32768,42880000.0
2009-04-07 08:25:00,3.32313,3.3302,3.32175,3.32575,48880000.0
2009-04-07 08:30:00,3.32581,3.32747,3.31932,3.32444,47500000.0
2009-04-07 08:35:00,3.32663,3.32676,3.32167,3.32168,46000000.0
2009-04-07 08:40:00,3.31992,3.32574,3.31984,3.32319,38250000.0
2009-04-07 08:45:00,3.32374,3.32575,3.31841,3.32307,50000000.0
2009-04-07 08:50:00,3.32099,3.33498,3.3178,3.33267,50630000.0
2009-04-07 08:55:00,3.33501,3.34663,3.33351,3.34124,54630000.0
2009-04-07 09:00:00,3.34504,3.34504,3.33598,3.33786,48380000.0
2009-04-07 09:05:00,3.33356,3.33809,3.3296,3.33368,40760000.0
2009-04-07 09:10:00,3.33412,3.34055,3.33249,3.33913,37510000.0
2009-04-07 09:15:00,3.34035,3.34282,3.33418,3.3396,54750000.0
2009-04-07 09:20:00,3.3423,3.3483,3.33894,3.34752,52260000.0
2009-04-07 09:25:00,3.34599,3.35008,3.34193,3.34643,65630000.0
2009-04-07 09:30:00,3.34537,3.35584,3.34476,3.35428,43000000.0
2009-04-07 09:35:00,3.35435,3.36677,3.35303,3.36122,45500000.0
2009-04-07 09:40:00,3.36068,3.36071,3.35376,3.35682,48000000.0
2009-04-07 09:45:00,3.35525,3.36974,3.35215,3.36825,40510000.0
2009-04-07 09:50:00,3.36782,3.36782,3.35761,3.36314,40130000.0
2009-04-07 09:55:00,3.36248,3.36424,3.35496,3.36105,56500000.0
2009-04-07 10:00:00,3.35791,3.36265,3.35536,3.36116,60500000.0
2009-04-07 10:05:00,3.36012,3.36337,3.35352,3.35525,55760000.0
2009-04-07 10:10:00,3.3579,3.35991,3.35386,3.35898,41750000.0
2009-04-07 10:15:00,3.35586,3.36685,3.35539,3.36639,35000000.0
2009-04-07 10:20:00,3.36555,3.36951,3.36118,3.36475,40130000.0
2009-04-07 10:25:00,3.36638,3.37297,3.36226,3.37196,43250000.0
2009-04-07 10:30:00,3.36834,3.37689,3.3676,3.37398,47000000.0
2009-04-07 10:35:00,3.37421,3.37949,3.37312,3.37686,55500000.0
2009-04-07 10:40:00,3.38034,3.38034,3.36678,3.37287,48510000.0
2009-04-07 10:45:00,3.37404,3.37822,3.36989,3.374,54010000.0
2009-04-07 10:50:00,3.37709,3.38238,3.37643,3.37993,35500000.0
2009-04-07 10:55:00,3.37926,3.37978,3.37151,3.3724,47000000.0
2009-04-07 11:00:00,3.3759,3.38559,3.37296,3.38559,45750000.0
2009-04-07 11:05:00,3.38375,3.38903,3.38081,3.38507,45500000.0
2009-04-07 11:10:00,3.38678,3.38813,3.38292,3.38438,55250000.0
2009-04-07 11:15:00,3.38817,3.39317,3.38521,3.39063,45250000.0
2009-04-07 11:20:00,3.38933,3.39309,3.3841,3.38924,55250000.0
2009-04-07 11:25:00,3.39146,3.39185,3.384,3.38837,54000000.0
2009-04-07 11:30:00,3.39132,3.3933,3.38616,3.39281,46010000.0
2009-04-07 11:35:00,3.3894,3.39242,3.38564,3.38851,50130000.0
2009-04-07 11:40:00,3.38549,3.39009,3.38271,3.38629,43750000.0
2009-04-07 11:45:00,3.38775,3.38779,3.37945,3.38421,45750000.0
2009-04-07 11:50:00,3.38537,3.38537,3.37788,3.38215,41500000.0
2009-04-07 11:55:00,3.38113,3.38113,3.37,3.37565,48010000.0
2009-04-07 12:00:00,3.37524,3.37933,3.37304,3.37778,43130000.0
2009-04-07 12:05:00,3.37816,3.38206,3.37388,3.37943,38880000.0
2009-04-07 12:10:00,3.37563,3.38248,3.37461,3.38202,43500000.0
2009-04-07 12:15:00,3.38034,3.38391,3.37542,3.37809,57000000.0
2009-04-07 12:20:00,3.37593,3.38242,3.37564,3.37934,52750000.0
2009-04-07 12:25:00,3.37808,3.38214,3.37358,3.37943,54130000.0
2009-04-07 12:30:00,3.38079,3.38278,3.37505,3.37899,44750000.0
2009-04-07 12:35:00,3.37797,3.3836,3.37523,3.38106,45880000.0
2009-04-07 12:40:00,3.37592,3.38251,3.37592,3.3775,48250000.0
2009-04-07 12:45:00,3.3811,3.3811,3.3677,3.36778,37630000.0
2009-04-07 12:50:00,3.37367,3.37842,3.36686,3.37588,55880000.0
2009-04-07 12:55:00,3.3778,3.38647,3.3754,3.38165,52010000.0
2009-04-07 13:00:00,3.38307,3.38813,3.37899,3.38765,49890000.0
2009-04-07 13:05:00,3.38433,3.38767,3.37917,3.38514,42130000.0
2009-04-07 13:10:00,3.38482,3.38482,3.37425,3.3793,50250000.0
2009-04-07 13:15:00,3.3823,3.38381,3.37045,3.37997,40750000.0
2009-04-07 13:20:00,3.37335,3.37958,3.37335,3.37641,51010000.0
2009-04-07 13:25:00,3.37845,3.37937,3.37228,3.37626,48250000.0
2009-04-07 13:30:00,3.37212,3.37815,3.36915,3.37636,47510000.0
2009-04-07 13:35:00,3.37632,3.37632,3.36484,3.36484,41630000.0
2009-04-07 13:40:00,3.37259,3.37612,3.36691,3.37167,51130000.0
2009-04-07 13:45:00,3.37506,3.38809,3.37391,3.3859,49500000.0
2009-04-07 13:50:00,3.38541,3.39371,3.38541,3.38737,44130000.0
2009-04-07 13:55:00,3.39046,3.39046,3.38038,3.38038,47750000.0
2009-04-07 14:00:00,3.38481,3.3851,3.37945,3.37997,49380000.0
2009-04-07 14:05:00,3.37872,3.38451,3.37872,3.38427,38250000.0
2009-04-07 14:10:00,3.38543,3.3889,3.38169,3.38236,46000000.0
2009-04-07 14:15:00,3.38577,3.39759,3.3833,3.3909,35750000.0
2009-04-07 14:20:00,3.39077,3.39384,3.38472,3.39039,43750000.0
2009-04-07 14:25:00,3.39297,3.39297,3.38342,3.39029,42250000.0
2009-04-07 14:30:00,3.39084,3.39084,3.3847,3.38761,50630000.0
2009-04-07 14:35:00,3.38744,3.39129,3.38554,3.38987,41250000.0
2009-04-07 14:40:00,3.38839,3.39177,3.38373,3.39059,51000000.0
2009-04-07 14:45:00,3.38814,3.39186,3.38568,3.38928,47500000.0
2009-04-07 14:50:00,3.3841,3.38961,3.38375,3.38375,47250000.0
2009-04-07 14:55:00,3.38811,3.38811,3.38175,3.3873,49250000.0
2009-04-07 15:00:00,3.3844,3.38939,3.38215,3.38236,52380000.0
2009-04-07 15:05:00,3.38749,3.38815,3.38069,3.38639,39260000.0
2009-04-07 15:10:00,3.38965,3.38965,3.38225,3.38314,50880000.0
2009-04-07 15:15:00,3.38665,3.39086,3.38422,3.3856,50380000.0
2009-04-07 15:20:00,3.3861,3.38812,3.38049,3.38568,44380000.0
2009-04-07 15:25:00,3.38333,3.38697,3.3819,3.386,43750000.0
2009-04-07 15:30:00,3.38276,3.38479,3.37889,3.38323,39250000.0
2009-04-07 15:35:00,3.37713,3.38929,3.37713,3.38442,54500000.0
2009-04-07 15:40:00,3.3883,3.39158,3.38194,3.38764,36130000.0
2009-04-07 15:45:00,3.38759,3.39164,3.38353,3.38971,49380000.0
2009-04-07 15:50:00,3.39042,3.39537,3.3846,3.39452,42250000.0
2009-04-07 15:55:00,3.39483,3.39483,3.38495,3.39002,41010000.0
2009-04-07 16:00:00,3.38802,3.39287,3.38411,3.38937,43630000.0
2009-04-07 16:05:00,3.38934,3.39214,3.38531,3.38983,39750000.0
2009-04-07 16:10:00,3.38542,3.39275,3.38451,3.38907,49500000.0
2009-04-07 16:15:00,3.38435,3.39119,3.38281,3.38457,51760000.0
2009-04-07 16:20:00,3.3852,3.38716,3.37836,3.38373,44250000.0
2009-04-07 16:25:00,3.38284,3.3848,3.37828,3.38198,44130000.0
2009-04-07 16:30:00,3.38416,3.38416,3.37202,3.374,44630000.0
2009-04-07 16:35:00,3.3792,3.3792,3.36824,3.37544,52880000.0
2009-04-07 16:40:00,3.37598,3.38003,3.36908,3.37011,41000000.0
2009-04-07 16:45:00,3.37004,3.37812,3.36534,3.37018,40000000.0
2009-04-07 16:50:00,3.36764,3.37123,3.36418,3.37019,38000000.0
2009-04-07 16:55:00,3.37191,3.37376,3.36709,3.36976,44510000.0
2009-04-07 17:00:00,3.37017,3.38048,3.36897,3.37319,42880000.0
2009-04-07 17:05:00,3.37022,3.37498,3.36709,3.37305,47380000.0
2009-04-07 17:10:00,3.36777,3.37773,3.36777,3.37209,40630000.0
2009-04-07 17:15:00,3.3741,3.37957,3.3721,3.37545,49000000.0
2009-04-07 17:20:00,3.37591,3.38293,3.36907,3.37348,43380000.0
2009-04-07 17:25:00,3.37121,3.37967,3.3696,3.37891,43000000.0
2009-04-07 17:30:00,3.37818,3.37864,3.37062,3.37062,47250000.0
2009-04-07 17:35:00,3.36981,3.37517,3.36774,3.37293,40250000.0
2009-04-07 17:40:00,3.3724,3.37587,3.37014,3.37092,51500000.0
2009-04-07 17:45:00,3.37401,3.37449,3.36537,3.36969,47750000.0
2009-04-07 17:50:00,3.3662,3.36983,3.35602,3.3587,49000000.0
2009-04-07 17:55:00,3.35491,3.36547,3.35491,3.36346,35750000.0
2009-04-07 18:00:00,3.36143,3.36388,3.35818,3.3629,46010000.0
2009-04-07 18:05:00,3.36301,3.36534,3.35883,3.36166,42880000.0
2009-04-07 18:10:00,3.36093,3.36887,3.35971,3.36335,41380000.0
2009-04-07 18:15:00,3.36706,3.37143,3.35223,3.35712,58250000.0
2009-04-07 18:20:00,3.35507,3.36136,3.35262,3.36051,45750000.0
2009-04-07 18:25:00,3.35656,3.3635,3.3562,3.36349,30250000.0
2009-04-07 18:30:00,3.36328,3.37311,3.35638,3.36924,55630000.0
2009-04-07 18:35:00,3.37117,3.37271,3.35396,3.35809,46880000.0
2009-04-07 18:40:00,3.36011,3.36528,3.35746,3.36368,45750000.0
2009-04-07 18:45:00,3.36273,3.36464,3.3586,3.35947,44380000.0
2009-04-07 18:50:00,3.35888,3.36204,3.35691,3.35988,56630000.0
2009-04-07 18:55:00,3.35676,3.36184,3.35465,3.35951,48500000.0
2009-04-07 19:00:00,3.36013,3.36387,3.35444,3.35789,45750000.0
2009-04-07 19:05:00,3.35786,3.36436,3.35401,3.36321,43510000.0
2009-04-07 19:10:00,3.36127,3.36746,3.36127,3.36322,44380000.0
2009-04-07 19:15:00,3.3621,3.37071,3.3621,3.36626,63130000.0
2009-04-07 19:20:00,3.36765,3.38761,3.3649,3.37583,42510000.0
2009-04-07 19:25:00,3.37457,3.38119,3.37253,3.37745,35880000.0
2009-04-07 19:30:00,3.3769,3.38642,3.37508,3.38558,56250000.0
2009-04-07 19:35:00,3.38008,3.389,3.38008,3.38548,38760000.0
2009-04-07 19:40:00,3.38876,3.38888,3.38259,3.38767,50510000.0
2009-04-07 19:45:00,3.38853,3.39055,3.38327,3.38337,41250000.0
2009-04-07 19:50:00,3.38554,3.38845,3.37177,3.3754,42750000.0
2009-04-07 19:55:00,3.37494,3.38363,3.37449,3.38058,51880000.0
2009-04-07 20:00:00,3.38023,3.38488,3.37951,3.38238,38130000.0
2009-04-07 20:05:00,3.38466,3.38641,3.37847,3.3839,53000000.0
2009-04-07 20:10:00,3.38282,3.38359,3.37663,3.38044,48500000.0
2009-04-07 20:15:00,3.38023,3.38409,3.37653,3.38326,42750000.0
2009-04-07 20:20:00,3.37847,3.38375,3.37617,3.3788,48630000.0
2009-04-07 20:25:00,3.38075,3.38137,3.37498,3.37817,48250000.0
2009-04-07 20:30:00,3.38093,3.38219,3.37559,3.38154,44130000.0
2009-04-07 20:35:00,3.38228,3.38249,3.37798,3.37855,45130000.0
2009-04-07 20:40:00,3.37823,3.38296,3.37629,3.38086,53380000.0
2009-04-07 20:45:00,3.38091,3.38306,3.37685,3.38293,36750000.0
2009-04-07 20:50:00,3.37964,3.38478,3.37632,3.38008,47130000.0
2009-04-07 20:55:00,3.38109,3.38287,3.36557,3.36912,58260000.0
2009-04-07 21:00:00,3.37259,3.37795,3.36393,3.36987,44750000.0
2009-04-07 21:05:00,3.36961,3.37068,3.35888,3.36317,49510000.0
2009-04-07 21:10:00,3.36356,3.37167,3.3628,3.36872,46880000.0
2009-04-07 21:15:00,3.36707,3.37056,3.36303,3.36699,42880000.0
2009-04-07 21:20:00,3.36414,3.37018,3.36188,3.36714,41500000.0
2009-04-07 21:25:00,3.36749,3.37191,3.36542,3.37028,38750000.0
2009-04-07 21:30:00,3.37114,3.37667,3.36552,3.37371,41500000.0
2009-04-07 21:35:00,3.37038,3.37693,3.37038,3.37351,48380000.0
2009-04-07 21:40:00,3.37582,3.37716,3.36936,3.37505,33380000.0
2009-04-07 21:45:00,3.37565,3.37662,3.37123,3.37241,37750000.0
2009-04-07 21:50:00,3.37174,3.37719,3.37005,3.37719,35880000.0
2009-04-07 21:55:00,3.37466,3.37765,3.37062,3.37062,45750000.0
2009-04-07 22:00:00,3.37764,3.38001,3.37058,3.37629,69380000.0
2009-04-07 22:05:00,3.37638,3.37638,3.36541,3.36755,53380000.0
2009-04-07 22:10:00,3.37144,3.3759,3.36578,3.37422,73260000.0
2009-04-07 22:15:00,3.36633,3.37938,3.36422,3.37714,40500000.0
2009-04-07 22:20:00,3.37873,3.38292,3.37422,3.38181,37880000.0
2009-04-07 22:25:00,3.3767,3.38073,3.37344,3.37815,42760000.0
2009-04-07 22:30:00,3.37553,3.38038,3.37258,3.37804,44250000.0
2009-04-07 22:35:00,3.37744,3.38051,3.37237,3.378,54500000.0
2009-04-07 22:40:00,3.3796,3.38079,3.37316,3.38018,40500000.0
2009-04-07 22:45:00,3.38099,3.38138,3.37414,3.37888,45500000.0
2009-04-07 22:50:00,3.38048,3.38257,3.37393,3.38257,47500000.0
2009-04-07 22:55:00,3.37962,3.38246,3.3777,3.38016,44880000.0
2009-04-07 23:00:00,3.37771,3.38237,3.37449,3.37921,34750000.0
2009-04-07 23:05:00,3.37936,3.38232,3.37545,3.38232,37750000.0
2009-04-07 23:10:00,3.37987,3.38248,3.37797,3.38248,28510000.0
2009-04-07 23:15:00,3.38046,3.38488,3.37548,3.38359,21500000.0
2009-04-07 23:20:00,3.38091,3.38393,3.37302,3.38215,33380000.0
2009-04-07 23:25:00,3.3798,3.38099,3.37401,3.37724,33750000.0
2009-04-07 23:30:00,3.37729,3.38098,3.37405,3.38046,43000000.0
2009-04-07 23:35:00,3.37727,3.38074,3.37525,3.38065,36630000.0
2009-04-07 23:40:00,3.3788,3.38236,3.37565,3.38154,45390000.0
2009-04-07 23:45:00,3.37945,3.38243,3.37531,3.38026,45000000.0
2009-04-07 23:50:00,3.37797,3.38233,3.37522,3.3815,47640000.0
2009-04-07 23:55:00,3.37796,3.38114,3.37598,3.3801,45250000.0
2009-04-08 00:00:00,3.37964,3.37964,3.36499,3.37066,29630000.0
2009-04-08 00:05:00,3.36808,3.37914,3.36494,3.37429,32380000.0
2009-04-08 00:10:00,3.37392,3.37731,3.37163,3.37705,37750000.0
2009-04-08 00:15:00,3.37472,3.37766,3.37233,3.37591,52250000.0
2009-04-08 00:20:00,3.37416,3.37766,3.37083,3.37353,46750000.0
2009-04-08 00:25:00,3.37608,3.37853,3.37115,3.37115,47390000.0
2009-04-08 00:30:00,3.37438,3.37719,3.37034,3.37557,29250000.0
2009-04-08 00:35:00,3.37354,3.37737,3.36964,3.37631,41760000.0
2009-04-08 00:40:00,3.37312,3.37789,3.36893,3.37789,46380000.0
2009-04-08 00:45:00,3.37205,3.3775,3.3709,3.37554,41130000.0
2009-04-08 00:50:00,3.37398,3.37837,3.37013,3.37293,40380000.0
2009-04-08 00:55:00,3.37442,3.37805,3.36998,3.37301,34500000.0
2009-04-08 01:00:00,3.36898,3.37625,3.36898,3.3749,27130000.0
2009-04-08 01:05:00,3.3698,3.37734,3.3698,3.37514,30000000.0
2009-04-08 01:10:00,3.37221,3.37647,3.37098,3.37349,42380000.0
2009-04-08 01:15:00,3.37563,3.3781,3.37276,3.37584,42890000.0
2009-04-08 01:20:00,3.3759,3.37893,3.37068,3.37893,19630000.0
2009-04-08 01:25:00,3.37479,3.37729,3.37112,3.37276,50250000.0
2009-04-08 01:30:00,3.37198,3.3784,3.37003,3.37402,66260000.0
2009-04-08 01:35:00,3.37589,3.37927,3.37353,3.37593,36250000.0
2009-04-08 01:40:00,3.37318,3.37747,3.3723,3.37467,37500000.0
2009-04-08 01:45:00,3.37809,3.37813,3.36527,3.36756,33500000.0
2009-04-08 01:50:00,3.36656,3.37761,3.3655,3.37761,34500000.0
2009-04-08 01:55:00,3.37319,3.37813,3.37175,3.37813,36880000.0
2009-04-08 02:00:00,3.3778,3.38079,3.3749,3.3782,50750000.0
2009-04-08 02:05:00,3.37856,3.38163,3.37506,3.37786,47500000.0
2009-04-08 02:10:00,3.37949,3.38358,3.37508,3.38257,67130000.0
2009-04-08 02:15:00,3.38095,3.38494,3.37608,3.38042,57250000.0
2009-04-08 02:20:00,3.38042,3.38388,3.37547,3.38388,34510000.0
2009-04-08 02:25:00,3.38172,3.38365,3.37588,3.38365,39250000.0
2009-04-08 02:30:00,3.38057,3.38385,3.3763,3.37967,49770000.0
2009-04-08 02:35:00,3.37902,3.38591,3.37902,3.38098,49500000.0
2009-04-08 02:40:00,3.38347,3.38387,3.37773,3.38081,52890000.0
2009-04-08 02:45:00,3.38215,3.38302,3.37642,3.37858,28750000.0
2009-04-08 02:50:00,3.38082,3.39769,3.37675,3.39509,39130000.0
2009-04-08 02:55:00,3.3888,3.40112,3.38631,3.39758,49630000.0
2009-04-08 03:00:00,3.39809,3.40154,3.39402,3.40009,40750000.0
2009-04-08 03:05:00,3.3988,3.40361,3.394,3.39924,52250000.0
2009-04-08 03:10:00,3.39743,3.40126,3.39469,3.40038,53640000.0
2009-04-08 03:15:00,3.39636,3.40157,3.39553,3.39592,52250000.0
2009-04-08 03:20:00,3.39857,3.40076,3.38975,3.39784,44260000.0
2009-04-08 03:25:00,3.39735,3.39893,3.39051,3.39574,40760000.0
2009-04-08 03:30:00,3.39521,3.39878,3.3911,3.39407,43130000.0
2009-04-08 03:35:00,3.3945,3.39854,3.39359,3.39438,46130000.0
2009-04-08 03:40:00,3.39293,3.39776,3.39085,3.3929,44630000.0
2009-04-08 03:45:00,3.39423,3.39735,3.39127,3.39573,45750000.0
2009-04-08 03:50:00,3.39979,3.40009,3.39221,3.39849,45500000.0
2009-04-08 03:55:00,3.39628,3.39841,3.39228,3.39386,42750000.0
2009-04-08 04:00:00,3.39324,3.39832,3.38918,3.39467,47630000.0
2009-04-08 04:05:00,3.39617,3.39865,3.39249,3.39714,43000000.0
2009-04-08 04:10:00,3.39491,3.40327,3.39435,3.39927,50260000.0
2009-04-08 04:15:00,3.39986,3.40171,3.39552,3.40074,52250000.0
2009-04-08 04:20:00,3.39922,3.40066,3.39517,3.3976,47000000.0
2009-04-08 04:25:00,3.39902,3.40078,3.39276,3.39343,44250000.0
2009-04-08 04:30:00,3.39369,3.40006,3.39197,3.39259,37250000.0
2009-04-08 04:35:00,3.3965,3.40354,3.39248,3.39726,36750000.0
2009-04-08 04:40:00,3.39926,3.40069,3.39333,3.39957,58880000.0
2009-04-08 04:45:00,3.39921,3.40184,3.39577,3.40148,52250000.0
2009-04-08 04:50:00,3.39832,3.40524,3.3957,3.40234,39380000.0
2009-04-08 04:55:00,3.40191,3.40508,3.39902,3.4021,43130000.0
2009-04-08 05:00:00,3.40169,3.40376,3.39692,3.39983,50130000.0
2009-04-08 05:05:00,3.40032,3.40257,3.39643,3.39852,46770000.0
2009-04-08 05:10:00,3.40067,3.40139,3.3938,3.40036,48250000.0
2009-04-08 05:15:00,3.40051,3.40201,3.39289,3.3943,50750000.0
2009-04-08 05:20:00,3.39743,3.3998,3.39386,3.39607,63750000.0
2009-04-08 05:25:00,3.3969,3.39898,3.39397,3.39809,45260000.0
2009-04-08 05:30:00,3.39823,3.40198,3.39463,3.40134,37010000.0
2009-04-08 05:35:00,3.40169,3.40361,3.39552,3.40191,52380000.0
2009-04-08 05:40:00,3.40155,3.40806,3.39931,3.40498,48500000.0
2009-04-08 05:45:00,3.40537,3.40731,3.39919,3.39989,41000000.0
2009-04-08 05:50:00,3.40381,3.40408,3.39541,3.40021,46640000.0
2009-04-08 05:55:00,3.39953,3.40353,3.39729,3.39972,36250000.0
2009-04-08 06:00:00,3.39668,3.40331,3.39515,3.39714,46750000.0
2009-04-08 06:05:00,3.40043,3.40405,3.39691,3.40145,40260000.0
2009-04-08 06:10:00,3.40113,3.40426,3.39852,3.40023,45750000.0
2009-04-08 06:15:00,3.39976,3.40329,3.39786,3.4004,46130000.0
2009-04-08 06:20:00,3.40192,3.40258,3.39531,3.39924,62380000.0
2009-04-08 06:25:00,3.39946,3.40181,3.3952,3.39938,45380000.0
2009-04-08 06:30:00,3.40132,3.40468,3.39567,3.40121,50760000.0
2009-04-08 06:35:00,3.40194,3.41172,3.40138,3.4104,48250000.0
2009-04-08 06:40:00,3.40779,3.41156,3.40658,3.40803,47880000.0
2009-04-08 06:45:00,3.40984,3.41201,3.40333,3.41007,50630000.0
2009-04-08 06:50:00,3.40648,3.41327,3.40283,3.4094,39880000.0
2009-04-08 06:55:00,3.41005,3.41312,3.40663,3.41312,52760000.0
2009-04-08 07:00:00,3.4107,3.41353,3.40512,3.40962,39250000.0
2009-04-08 07:05:00,3.40572,3.41226,3.40559,3.40931,44250000.0
2009-04-08 07:10:00,3.41068,3.41522,3.40854,3.41468,46130000.0
2009-04-08 07:15:00,3.41274,3.41532,3.40956,3.41015,45880000.0
2009-04-08 07:20:00,3.41161,3.41565,3.40782,3.40782,50630000.0
2009-04-08 07:25:00,3.41357,3.41629,3.40861,3.41487,62880000.0
2009-04-08 07:30:00,3.41252,3.41614,3.40941,3.41469,52630000.0
2009-04-08 07:35:00,3.41205,3.41654,3.41015,3.4152,51880000.0
2009-04-08 07:40:00,3.4134,3.41524,3.40693,3.41244,49750000.0
2009-04-08 07:45:00,3.40892,3.41864,3.40892,3.41416,42130000.0
2009-04-08 07:50:00,3.4145,3.41787,3.40991,3.41531,48500000.0
2009-04-08 07:55:00,3.41657,3.41787,3.4124,3.4137,46250000.0
2009-04-08 08:00:00,3.41608,3.41753,3.40987,3.41351,51000000.0
2009-04-08 08:05:00,3.41534,3.41627,3.40883,3.41445,42880000.0
2009-04-08 08:10:00,3.40998,3.41672,3.40629,3.41253,46130000.0
2009-04-08 08:15:00,3.41151,3.41931,3.40992,3.41645,51140000.0
2009-04-08 08:20:00,3.41594,3.41815,3.41293,3.41728,53510000.0
2009-04-08 08:25:00,3.41674,3.4286,3.41134,3.42649,43750000.0
2009-04-08 08:30:00,3.42515,3.43014,3.41838,3.41936,43000000.0
2009-04-08 08:35:00,3.42406,3.42874,3.42259,3.4242,46250000.0
2009-04-08 08:40:00,3.42116,3.42954,3.41945,3.42902,37500000.0
2009-04-08 08:45:00,3.42776,3.43252,3.42328,3.42767,47260000.0
2009-04-08 08:50:00,3.42851,3.4294,3.42067,3.42526,43000000.0
2009-04-08 08:55:00,3.42359,3.427,3.41906,3.42357,56250000.0
2009-04-08 09:00:00,3.42407,3.42446,3.41925,3.42401,48500000.0
2009-04-08 09:05:00,3.41906,3.42319,3.41726,3.42051,48250000.0
2009-04-08 09:10:00,3.41972,3.42642,3.41636,3.4225,36250000.0
2009-04-08 09:15:00,3.42151,3.42444,3.418,3.41957,53390000.0
2009-04-08 09:20:00,3.42076,3.42155,3.41224,3.42001,59380000.0
2009-04-08 09:25:00,3.41822,3.4197,3.41059,3.41286,55000000.0
2009-04-08 09:30:00,3.41348,3.4147,3.40591,3.40755,50000000.0
2009-04-08 09:35:00,3.40724,3.40984,3.40304,3.40641,39500000.0
2009-04-08 09:40:00,3.40566,3.40881,3.39951,3.40178,43380000.0
2009-04-08 09:45:00,3.40216,3.4082,3.39978,3.40688,37750000.0
2009-04-08 09:50:00,3.4085,3.41375,3.4066,3.41056,39750000.0
2009-04-08 09:55:00,3.41194,3.41365,3.40369,3.40911,57250000.0
2009-04-08 10:00:00,3.40849,3.41271,3.40352,3.40949,59760000.0
2009-04-08 10:05:00,3.41028,3.41155,3.40347,3.4093,51140000.0
2009-04-08 10:10:00,3.41081,3.41182,3.4016,3.4057,40630000.0
2009-04-08 10:15:00,3.40057,3.41066,3.40057,3.41002,38250000.0
2009-04-08 10:20:00,3.40801,3.41233,3.40503,3.40986,40750000.0
2009-04-08 10:25:00,3.41056,3.41554,3.40642,3.41554,50750000.0
2009-04-08 10:30:00,3.41385,3.41714,3.41047,3.41468,51880000.0
2009-04-08 10:35:00,3.41562,3.41656,3.41121,3.41301,54510000.0
2009-04-08 10:40:00,3.41079,3.41448,3.40373,3.40993,42880000.0
2009-04-08 10:45:00,3.41029,3.41203,3.40484,3.40648,45130000.0
2009-04-08 10:50:00,3.4068,3.41143,3.40407,3.4092,45010000.0
2009-04-08 10:55:00,3.40894,3.4113,3.40253,3.40311,50010000.0
2009-04-08 11:00:00,3.40525,3.40525,3.39324,3.39954,44880000.0
2009-04-08 11:05:00,3.39795,3.40127,3.39491,3.39584,41760000.0
2009-04-08 11:10:00,3.39862,3.40223,3.3962,3.3962,43880000.0
2009-04-08 11:15:00,3.39903,3.40128,3.39299,3.39674,51500000.0
2009-04-08 11:20:00,3.3928,3.39867,3.38872,3.39391,50510000.0
2009-04-08 11:25:00,3.39431,3.39456,3.38676,3.39375,46750000.0
2009-04-08 11:30:00,3.39393,3.39393,3.38235,3.38518,49510000.0
2009-04-08 11:35:00,3.38064,3.39054,3.38064,3.3859,41760000.0
2009-04-08 11:40:00,3.38742,3.39392,3.38349,3.38845,44130000.0
2009-04-08 11:45:00,3.394,3.3942,3.38858,3.39326,44140000.0
2009-04-08 11:50:00,3.39404,3.39676,3.3901,3.39584,52760000.0
2009-04-08 11:55:00,3.39719,3.39848,3.39147,3.39848,55000000.0
2009-04-08 12:00:00,3.39613,3.40448,3.39613,3.40321,47380000.0
2009-04-08 12:05:00,3.40261,3.40398,3.39736,3.40335,39250000.0
2009-04-08 12:10:00,3.3975,3.40467,3.39742,3.40028,38010000.0
2009-04-08 12:15:00,3.39773,3.4027,3.39473,3.3984,45500000.0
2009-04-08 12:20:00,3.39647,3.40035,3.3941,3.39924,48520000.0
2009-04-08 12:25:00,3.39648,3.39916,3.3899,3.39156,48630000.0
2009-04-08 12:30:00,3.39191,3.39902,3.39028,3.39902,37880000.0
2009-04-08 12:35:00,3.39756,3.39756,3.389,3.39312,42250000.0
2009-04-08 12:40:00,3.38461,3.38999,3.38212,3.38212,53630000.0
2009-04-08 12:45:00,3.38463,3.38463,3.37606,3.38147,45000000.0
2009-04-08 12:50:00,3.38108,3.38222,3.37514,3.37974,53380000.0
2009-04-08 12:55:00,3.37807,3.38044,3.37433,3.37538,51880000.0
2009-04-08 13:00:00,3.37682,3.38162,3.37403,3.38101,54760000.0
2009-04-08 13:05:00,3.3755,3.38179,3.3755,3.37899,41500000.0
2009-04-08 13:10:00,3.38094,3.38136,3.37462,3.37764,56130000.0
2009-04-08 13:15:00,3.3791,3.38819,3.37496,3.38618,42750000.0
2009-04-08 13:20:00,3.37983,3.38527,3.37892,3.38455,50260000.0
2009-04-08 13:25:00,3.38422,3.3859,3.37643,3.38052,43010000.0
2009-04-08 13:30:00,3.37682,3.38342,3.37682,3.38141,40750000.0
2009-04-08 13:35:00,3.3794,3.38293,3.37507,3.37507,51500000.0
2009-04-08 13:40:00,3.37991,3.38585,3.37511,3.3833,47510000.0
2009-04-08 13:45:00,3.38477,3.38706,3.37791,3.38065,36380000.0
2009-04-08 13:50:00,3.382,3.38635,3.38006,3.38436,42630000.0
2009-04-08 13:55:00,3.38289,3.38749,3.38074,3.38223,44130000.0
2009-04-08 14:00:00,3.38565,3.38907,3.38162,3.38162,45760000.0
2009-04-08 14:05:00,3.38301,3.38529,3.37817,3.38173,44500000.0
2009-04-08 14:10:00,3.3848,3.38493,3.37618,3.37633,53130000.0
2009-04-08 14:15:00,3.37905,3.37997,3.36642,3.37313,46250000.0
2009-04-08 14:20:00,3.37429,3.38219,3.36761,3.38219,40250000.0
2009-04-08 14:25:00,3.38377,3.38377,3.36754,3.37721,47500000.0
2009-04-08 14:30:00,3.37676,3.37676,3.36868,3.37238,44000000.0
2009-04-08 14:35:00,3.37219,3.37347,3.36466,3.36619,46130000.0
2009-04-08 14:40:00,3.36631,3.37281,3.36577,3.36842,43250000.0
2009-04-08 14:45:00,3.37163,3.37163,3.3641,3.36604,47500000.0
2009-04-08 14:50:00,3.36649,3.36852,3.36136,3.36136,54000000.0
2009-04-08 14:55:00,3.36613,3.36615,3.35794,3.36518,53750000.0
2009-04-08 15:00:00,3.36241,3.36804,3.361,3.36469,56750000.0
2009-04-08 15:05:00,3.36533,3.36783,3.36074,3.36415,42760000.0
2009-04-08 15:10:00,3.366,3.37203,3.36378,3.36478,51770000.0
2009-04-08 15:15:00,3.36817,3.37279,3.36516,3.36516,49500000.0
2009-04-08 15:20:00,3.3693,3.37079,3.36162,3.3668,47630000.0
2009-04-08 15:25:00,3.36439,3.36779,3.3616,3.36594,49250000.0
2009-04-08 15:30:00,3.36419,3.36822,3.36221,3.36632,41500000.0
2009-04-08 15:35:00,3.36383,3.36704,3.35882,3.36365,39630000.0
2009-04-08 15:40:00,3.36289,3.36579,3.35535,3.35535,37880000.0
2009-04-08 15:45:00,3.35795,3.36171,3.35298,3.35689,62390000.0
2009-04-08 15:50:00,3.35891,3.3613,3.35059,3.36085,44880000.0
2009-04-08 15:55:00,3.35809,3.36093,3.35323,3.35816,44000000.0
2009-04-08 16:00:00,3.35872,3.36958,3.3561,3.36958,41750000.0
2009-04-08 16:05:00,3.36878,3.37452,3.36642,3.37138,43890000.0
2009-04-08 16:10:00,3.3693,3.37495,3.36652,3.37044,45000000.0
2009-04-08 16:15:00,3.37057,3.3752,3.36595,3.37223,47750000.0
2009-04-08 16:20:00,3.37049,3.3758,3.36979,3.3747,53880000.0
2009-04-08 16:25:00,3.37625,3.38728,3.37574,3.38173,44260000.0
2009-04-08 16:30:00,3.38248,3.38498,3.37703,3.38104,55500000.0
2009-04-08 16:35:00,3.38366,3.38366,3.37349,3.38093,51250000.0
2009-04-08 16:40:00,3.37782,3.38407,3.37566,3.37705,40000000.0
2009-04-08 16:45:00,3.37648,3.37819,3.36994,3.37819,39130000.0
2009-04-08 16:50:00,3.37707,3.38329,3.37309,3.37984,40500000.0
2009-04-08 16:55:00,3.38209,3.38291,3.37381,3.37792,48130000.0
2009-04-08 17:00:00,3.37833,3.37941,3.36604,3.37161,45750000.0
2009-04-08 17:05:00,3.3689,3.36958,3.36114,3.36483,41130000.0
2009-04-08 17:10:00,3.36193,3.36878,3.36193,3.36415,35000000.0
2009-04-08 17:15:00,3.36466,3.36806,3.35671,3.36225,50000000.0
2009-04-08 17:20:00,3.3621,3.36393,3.35762,3.35969,44500000.0
2009-04-08 17:25:00,3.35887,3.36179,3.35009,3.35561,47750000.0
2009-04-08 17:30:00,3.35525,3.35883,3.35137,3.35255,46750000.0
2009-04-08 17:35:00,3.35085,3.35494,3.3416,3.3416,38250000.0
2009-04-08 17:40:00,3.34336,3.34741,3.33995,3.34576,47000000.0
2009-04-08 17:45:00,3.34737,3.34861,3.3411,3.34616,46630000.0
2009-04-08 17:50:00,3.34347,3.34813,3.3408,3.34378,45500000.0
2009-04-08 17:55:00,3.34191,3.3449,3.33309,3.33859,39760000.0
2009-04-08 18:00:00,3.34041,3.34334,3.33366,3.34035,49750000.0
2009-04-08 18:05:00,3.34223,3.34565,3.33728,3.34059,42750000.0
2009-04-08 18:10:00,3.34301,3.3459,3.34092,3.34312,47380000.0
2009-04-08 18:15:00,3.34542,3.34671,3.33908,3.34558,55750000.0
2009-04-08 18:20:00,3.34311,3.34756,3.33902,3.34205,54750000.0
2009-04-08 18:25:00,3.34283,3.34586,3.33862,3.34001,34630000.0
2009-04-08 18:30:00,3.3426,3.34451,3.3375,3.33834,53000000.0
2009-04-08 18:35:00,3.34216,3.34216,3.33475,3.33669,42500000.0
2009-04-08 18:40:00,3.33821,3.33971,3.32663,3.3314,46250000.0
2009-04-08 18:45:00,3.33119,3.33575,3.31815,3.3334,46630000.0
2009-04-08 18:50:00,3.33262,3.34464,3.33128,3.33244,45510000.0
2009-04-08 18:55:00,3.32993,3.33463,3.32672,3.33463,52500000.0
2009-04-08 19:00:00,3.33309,3.33696,3.32621,3.33409,54380000.0
2009-04-08 19:05:00,3.33564,3.33608,3.32962,3.33435,41630000.0
2009-04-08 19:10:00,3.33226,3.33803,3.32942,3.33253,46750000.0
2009-04-08 19:15:00,3.32928,3.33858,3.32928,3.33043,61630000.0
2009-04-08 19:20:00,3.33661,3.33734,3.32887,3.33284,50880000.0
2009-04-08 19:25:00,3.33418,3.34123,3.3284,3.33218,45130000.0
2009-04-08 19:30:00,3.33174,3.33631,3.32649,3.33369,51380000.0
2009-04-08 19:35:00,3.3293,3.33783,3.32832,3.33501,42380000.0
2009-04-08 19:40:00,3.33808,3.33893,3.33135,3.33357,44130000.0
2009-04-08 19:45:00,3.33559,3.33809,3.33251,3.33428,48260000.0
2009-04-08 19:50:00,3.33748,3.33967,3.33041,3.3396,47630000.0
2009-04-08 19:55:00,3.3358,3.3385,3.33103,3.337,67510000.0
2009-04-08 20:00:00,3.33567,3.33985,3.33358,3.33985,48750000.0
2009-04-08 20:05:00,3.33872,3.34467,3.33505,3.3432,53750000.0
2009-04-08 20:10:00,3.34331,3.34331,3.33489,3.34111,47000000.0
2009-04-08 20:15:00,3.3387,3.3451,3.3363,3.34478,43500000.0
2009-04-08 20:20:00,3.34073,3.34709,3.33921,3.34144,56010000.0
2009-04-08 20:25:00,3.34695,3.34695,3.3383,3.34092,56500000.0
2009-04-08 20:30:00,3.33988,3.34434,3.33635,3.34433,46000000.0
2009-04-08 20:35:00,3.34056,3.34501,3.33757,3.34099,41000000.0
2009-04-08 20:40:00,3.34225,3.34627,3.33812,3.34462,62250000.0
2009-04-08 20:45:00,3.34272,3.34984,3.33993,3.34937,41130000.0
2009-04-08 20:50:00,3.34697,3.35032,3.34369,3.34815,48380000.0
2009-04-08 20:55:00,3.34663,3.35105,3.34148,3.34532,51630000.0
2009-04-08 21:00:00,3.3454,3.35279,3.34531,3.35042,43510000.0
2009-04-08 21:05:00,3.35384,3.35631,3.34785,3.35347,53750000.0
2009-04-08 21:10:00,3.35303,3.35676,3.35046,3.35087,39880000.0
2009-04-08 21:15:00,3.35095,3.35585,3.3482,3.35497,37250000.0
2009-04-08 21:20:00,3.35163,3.35537,3.3487,3.3541,46500000.0
2009-04-08 21:25:00,3.35359,3.35498,3.34357,3.35498,39500000.0
2009-04-08 21:30:00,3.35033,3.35419,3.34734,3.35002,44380000.0
2009-04-08 21:35:00,3.34524,3.35238,3.34233,3.34289,38630000.0
2009-04-08 21:40:00,3.34377,3.34753,3.34008,3.34717,33250000.0
2009-04-08 21:45:00,3.34692,3.34714,3.33975,3.34186,40500000.0
2009-04-08 21:50:00,3.3454,3.34781,3.33987,3.34503,40500000.0
2009-04-08 21:55:00,3.34764,3.34797,3.33702,3.33702,51880000.0
2009-04-08 22:00:00,3.34512,3.3456,3.33726,3.34283,60000000.0
2009-04-08 22:05:00,3.33819,3.34379,3.3358,3.33827,58250000.0
2009-04-08 22:10:00,3.33346,3.3409,3.33346,3.33772,55250000.0
2009-04-08 22:15:00,3.33683,3.3399,3.3352,3.33962,46880000.0
2009-04-08 22:20:00,3.33518,3.3393,3.33259,3.33406,45000000.0
2009-04-08 22:25:00,3.33466,3.33787,3.32817,3.32923,43750000.0
2009-04-08 22:30:00,3.32837,3.33232,3.32605,3.3316,48760000.0
2009-04-08 22:35:00,3.33129,3.33129,3.32404,3.3282,43130000.0
2009-04-08 22:40:00,3.32838,3.33896,3.3218,3.32937,44750000.0
2009-04-08 22:45:00,3.32885,3.32983,3.3235,3.3269,44500000.0
2009-04-08 22:50:00,3.32685,3.32945,3.32347,3.32867,53500000.0
2009-04-08 22:55:00,3.32453,3.32995,3.32381,3.32606,45000000.0
2009-04-08 23:00:00,3.32279,3.33031,3.32272,3.32829,47000000.0
2009-04-08 23:05:00,3.32844,3.3296,3.3231,3.32747,32000000.0
2009-04-08 23:10:00,3.32776,3.3327,3.3249,3.3316,45000000.0
2009-04-08 23:15:00,3.33196,3.33407,3.3261,3.33138,40250000.0
2009-04-08 23:20:00,3.32866,3.33275,3.32417,3.33141,36510000.0
2009-04-08 23:25:00,3.33309,3.33409,3.32777,3.33278,37000000.0
2009-04-08 23:30:00,3.31953,3.33315,3.31953,3.33176,30000000.0
2009-04-08 23:35:00,3.33291,3.34245,3.3293,3.34099,56130000.0
2009-04-08 23:40:00,3.34375,3.34375,3.33818,3.34026,36130000.0
2009-04-08 23:45:00,3.34073,3.34365,3.33635,3.34023,36000000.0
2009-04-08 23:50:00,3.33918,3.34232,3.33372,3.33777,36630000.0
2009-04-08 23:55:00,3.33929,3.34073,3.335,3.33797,35130000.0
2009-04-09 00:00:00,3.33799,3.34124,3.33585,3.33884,38130000.0
2009-04-09 00:05:00,3.33844,3.34181,3.3368,3.33891,38500000.0
2009-04-09 00:10:00,3.3388,3.34136,3.33698,3.3396,28500000.0
2009-04-09 00:15:00,3.33998,3.3423,3.33676,3.3412,40500000.0
2009-04-09 00:20:00,3.34181,3.34414,3.33536,3.33993,46000000.0
2009-04-09 00:25:00,3.33835,3.34269,3.33598,3.33662,46510000.0
2009-04-09 00:30:00,3.33936,3.34141,3.33479,3.33811,36000000.0
2009-04-09 00:35:00,3.339,3.34134,3.33461,3.33917,30010000.0
2009-04-09 00:40:00,3.33984,3.34262,3.33341,3.34102,52890000.0
2009-04-09 00:45:00,3.3392,3.34358,3.33732,3.34056,41380000.0
2009-04-09 00:50:00,3.34175,3.34469,3.33667,3.33667,44130000.0
2009-04-09 00:55:00,3.33803,3.34514,3.33803,3.34297,24250000.0
2009-04-09 01:00:00,3.33945,3.34505,3.33945,3.34277,36250000.0
2009-04-09 01:05:00,3.33958,3.34747,3.33913,3.34136,37130000.0
2009-04-09 01:10:00,3.34201,3.34664,3.33978,3.34396,36380000.0
2009-04-09 01:15:00,3.34458,3.34677,3.3393,3.34405,41750000.0
2009-04-09 01:20:00,3.34341,3.34571,3.34014,3.34373,29510000.0
2009-04-09 01:25:00,3.34316,3.34617,3.33819,3.3433,43260000.0
2009-04-09 01:30:00,3.33885,3.3466,3.33601,3.3399,68130000.0
2009-04-09 01:35:00,3.3424,3.34507,3.33824,3.34501,34630000.0
2009-04-09 01:40:00,3.33996,3.34435,3.33864,3.34248,38140000.0
2009-04-09 01:45:00,3.34269,3.34321,3.33829,3.34218,19510000.0
2009-04-09 01:50:00,3.34031,3.34741,3.34025,3.34731,34250000.0
2009-04-09 01:55:00,3.34421,3.34656,3.34006,3.34594,34500000.0
2009-04-09 02:00:00,3.34157,3.34429,3.33787,3.33958,45250000.0
2009-04-09 02:05:00,3.34262,3.34544,3.33912,3.34125,41750000.0
2009-04-09 02:10:00,3.34342,3.34494,3.3376,3.34313,53130000.0
2009-04-09 02:15:00,3.34217,3.34463,3.33518,3.34308,63760000.0
2009-04-09 02:20:00,3.3434,3.34691,3.33894,3.3437,46380000.0
2009-04-09 02:25:00,3.34368,3.34615,3.3398,3.34379,43500000.0
2009-04-09 02:30:00,3.34528,3.34807,3.34037,3.34443,52380000.0
2009-04-09 02:35:00,3.34188,3.34728,3.34125,3.3461,41270000.0
2009-04-09 02:40:00,3.34463,3.34687,3.34073,3.34397,50020000.0
2009-04-09 02:45:00,3.34348,3.34827,3.34016,3.34142,50380000.0
2009-04-09 02:50:00,3.34627,3.34916,3.34352,3.34453,32010000.0
2009-04-09 02:55:00,3.3464,3.34777,3.34128,3.34507,52130000.0
2009-04-09 03:00:00,3.34499,3.34768,3.33885,3.34337,54260000.0
2009-04-09 03:05:00,3.34528,3.34766,3.34047,3.34359,60750000.0
2009-04-09 03:10:00,3.34203,3.34555,3.33962,3.34298,64630000.0
2009-04-09 03:15:00,3.34193,3.34786,3.34038,3.3437,50380000.0
2009-04-09 03:20:00,3.34371,3.34629,3.33786,3.34101,49380000.0
2009-04-09 03:25:00,3.34543,3.34638,3.33947,3.34308,43880000.0
2009-04-09 03:30:00,3.34004,3.34901,3.34004,3.34561,46000000.0
2009-04-09 03:35:00,3.34677,3.34777,3.34186,3.34506,41750000.0
2009-04-09 03:40:00,3.34166,3.34693,3.34006,3.34238,45380000.0
2009-04-09 03:45:00,3.34133,3.34671,3.33951,3.34355,48500000.0
2009-04-09 03:50:00,3.34063,3.3474,3.34063,3.34526,46500000.0
2009-04-09 03:55:00,3.34483,3.34544,3.34041,3.34271,39260000.0
2009-04-09 04:00:00,3.34265,3.34265,3.33844,3.33966,48380000.0
2009-04-09 04:05:00,3.34239,3.34482,3.3391,3.34386,35000000.0
2009-04-09 04:10:00,3.34373,3.34423,3.33997,3.34263,51000000.0
2009-04-09 04:15:00,3.34347,3.34483,3.3407,3.34393,44250000.0
2009-04-09 04:20:00,3.34367,3.34386,3.3401,3.34112,40250000.0
2009-04-09 04:25:00,3.34224,3.34373,3.3366,3.34058,41630000.0
2009-04-09 04:30:00,3.34019,3.34408,3.33712,3.33878,35000000.0
2009-04-09 04:35:00,3.34351,3.34506,3.33873,3.34047,50750000.0
2009-04-09 04:40:00,3.34235,3.3438,3.33881,3.34329,67760000.0
2009-04-09 04:45:00,3.34361,3.34416,3.33874,3.34317,39500000.0
2009-04-09 04:50:00,3.34386,3.34892,3.33867,3.34158,40880000.0
2009-04-09 04:55:00,3.34339,3.346,3.33758,3.34147,38880000.0
2009-04-09 05:00:00,3.34157,3.34577,3.33557,3.33892,53880000.0
2009-04-09 05:05:00,3.33975,3.3401,3.3342,3.33966,52750000.0
2009-04-09 05:10:00,3.34081,3.34168,3.33686,3.34084,49000000.0
2009-04-09 05:15:00,3.34015,3.34117,3.33508,3.33642,44260000.0
2009-04-09 05:20:00,3.33993,3.34125,3.33535,3.33742,51750000.0
2009-04-09 05:25:00,3.3404,3.34133,3.33648,3.34076,39500000.0
2009-04-09 05:30:00,3.33894,3.34009,3.33549,3.3394,40250000.0
2009-04-09 05:35:00,3.33881,3.34185,3.33507,3.34041,48000000.0
2009-04-09 05:40:00,3.33951,3.34125,3.33433,3.34009,35380000.0
2009-04-09 05:45:00,3.33941,3.33981,3.33622,3.33673,41250000.0
2009-04-09 05:50:00,3.33797,3.33896,3.33277,3.33834,52880000.0
2009-04-09 05:55:00,3.33741,3.34032,3.33457,3.3388,40380000.0
2009-04-09 06:00:00,3.33423,3.33895,3.33423,3.33481,39130000.0
2009-04-09 06:05:00,3.33838,3.33925,3.33315,3.33856,48250000.0
2009-04-09 06:10:00,3.33881,3.3412,3.33577,3.34035,46500000.0
2009-04-09 06:15:00,3.33986,3.34209,3.33656,3.34009,43880000.0
2009-04-09 06:20:00,3.34053,3.34204,3.33673,3.33839,55130000.0
2009-04-09 06:25:00,3.34008,3.34059,3.33555,3.33938,45500000.0
2009-04-09 06:30:00,3.33973,3.34291,3.3362,3.33885,47880000.0
2009-04-09 06:35:00,3.34006,3.34219,3.33714,3.34094,42000000.0
2009-04-09 06:40:00,3.34046,3.3411,3.33608,3.33608,53260000.0
2009-04-09 06:45:00,3.34005,3.34005,3.32243,3.32766,50880000.0
2009-04-09 06:50:00,3.32471,3.3303,3.32365,3.32977,41750000.0
2009-04-09 06:55:00,3.33032,3.33032,3.32399,3.33019,45890000.0
2009-04-09 07:00:00,3.32942,3.33236,3.32657,3.32845,47130000.0
2009-04-09 07:05:00,3.32461,3.33115,3.32398,3.32749,52630000.0
2009-04-09 07:10:00,3.32803,3.33163,3.32461,3.33163,50880000.0
2009-04-09 07:15:00,3.32976,3.33266,3.32715,3.32829,42130000.0
2009-04-09 07:20:00,3.32972,3.33275,3.32605,3.32605,47000000.0
2009-04-09 07:25:00,3.33038,3.333,3.32538,3.32986,60000000.0
2009-04-09 07:30:00,3.32747,3.33045,3.32403,3.32714,54630000.0
2009-04-09 07:35:00,3.326,3.32951,3.32363,3.32643,56250000.0
2009-04-09 07:40:00,3.32697,3.32993,3.32234,3.3245,51880000.0
2009-04-09 07:45:00,3.32032,3.32573,3.31892,3.32146,49630000.0
2009-04-09 07:50:00,3.3235,3.32601,3.31891,3.32601,42250000.0
2009-04-09 07:55:00,3.32296,3.32597,3.32047,3.32109,57510000.0
2009-04-09 08:00:00,3.32363,3.32548,3.31809,3.32326,47640000.0
2009-04-09 08:05:00,3.32131,3.32568,3.31858,3.32555,42500000.0
2009-04-09 08:10:00,3.32219,3.34155,3.32219,3.33592,47500000.0
2009-04-09 08:15:00,3.33657,3.33857,3.32651,3.32932,44250000.0
2009-04-09 08:20:00,3.32466,3.3295,3.32427,3.32699,51000000.0
2009-04-09 08:25:00,3.32662,3.32967,3.32292,3.32852,43130000.0
2009-04-09 08:30:00,3.32771,3.3389,3.32721,3.32778,49130000.0
2009-04-09 08:35:00,3.3275,3.32967,3.31509,3.31509,46000000.0
2009-04-09 08:40:00,3.31376,3.32165,3.31322,3.31546,50750000.0
2009-04-09 08:45:00,3.31468,3.3206,3.31137,3.31732,46000000.0
2009-04-09 08:50:00,3.31524,3.31667,3.30662,3.30873,45010000.0
2009-04-09 08:55:00,3.30956,3.31336,3.30666,3.30861,55000000.0
2009-04-09 09:00:00,3.31105,3.32069,3.30764,3.32069,43500000.0
2009-04-09 09:05:00,3.31597,3.32347,3.31597,3.31947,56260000.0
2009-04-09 09:10:00,3.31731,3.32265,3.31512,3.32042,39000000.0
2009-04-09 09:15:00,3.31949,3.32759,3.31734,3.32371,46750000.0
2009-04-09 09:20:00,3.32391,3.32859,3.32006,3.32836,57880000.0
2009-04-09 09:25:00,3.3263,3.33685,3.32252,3.33251,57380000.0
2009-04-09 09:30:00,3.33156,3.33679,3.33001,3.33389,45500000.0
2009-04-09 09:35:00,3.33667,3.33787,3.33117,3.33413,49510000.0
2009-04-09 09:40:00,3.33394,3.34,3.33158,3.33959,43750000.0
2009-04-09 09:45:00,3.33884,3.33926,3.33243,3.33528,46380000.0
2009-04-09 09:50:00,3.33471,3.33582,3.32953,3.33474,38380000.0
2009-04-09 09:55:00,3.33286,3.33687,3.32747,3.33594,53510000.0
2009-04-09 10:00:00,3.33415,3.33631,3.32883,3.33487,55760000.0
2009-04-09 10:05:00,3.33409,3.33689,3.32885,3.33179,43500000.0
2009-04-09 10:10:00,3.33371,3.33747,3.33117,3.33506,34750000.0
2009-04-09 10:15:00,3.33464,3.34094,3.33274,3.34067,35510000.0
2009-04-09 10:20:00,3.33858,3.34719,3.33435,3.34421,39130000.0
2009-04-09 10:25:00,3.34559,3.36539,3.34122,3.34737,42250000.0
2009-04-09 10:30:00,3.34328,3.34734,3.33739,3.34138,55000000.0
2009-04-09 10:35:00,3.34363,3.34435,3.33681,3.34029,54880000.0
2009-04-09 10:40:00,3.33713,3.33941,3.33114,3.33413,49250000.0
2009-04-09 10:45:00,3.33486,3.33668,3.3298,3.33247,44250000.0
2009-04-09 10:50:00,3.33441,3.33633,3.32943,3.33454,39380000.0
2009-04-09 10:55:00,3.33334,3.33485,3.3293,3.33241,50500000.0
2009-04-09 11:00:00,3.33317,3.33434,3.32434,3.32815,44500000.0
2009-04-09 11:05:00,3.32734,3.32938,3.32022,3.32546,48130000.0
2009-04-09 11:10:00,3.3267,3.32743,3.32049,3.32325,47380000.0
2009-04-09 11:15:00,3.32142,3.32827,3.32134,3.3233,46500000.0
2009-04-09 11:20:00,3.3199,3.32525,3.31644,3.32385,47630000.0
2009-04-09 11:25:00,3.32318,3.33271,3.31997,3.3316,47130000.0
2009-04-09 11:30:00,3.33291,3.337,3.33032,3.33592,43380000.0
2009-04-09 11:35:00,3.33431,3.3384,3.33164,3.33602,41380000.0
2009-04-09 11:40:00,3.33524,3.34144,3.33324,3.33427,41500000.0
2009-04-09 11:45:00,3.33971,3.33971,3.32608,3.33033,40750000.0
2009-04-09 11:50:00,3.33316,3.33541,3.32831,3.33176,48000000.0
2009-04-09 11:55:00,3.33524,3.33555,3.32973,3.33395,54260000.0
2009-04-09 12:00:00,3.33402,3.3384,3.3313,3.33697,47130000.0
2009-04-09 12:05:00,3.33449,3.33765,3.33195,3.33531,38260000.0
2009-04-09 12:10:00,3.33177,3.33664,3.32973,3.33619,56000000.0
2009-04-09 12:15:00,3.33271,3.33852,3.33211,3.33451,47500000.0
2009-04-09 12:20:00,3.33474,3.33963,3.33046,3.33841,48760000.0
2009-04-09 12:25:00,3.33791,3.33845,3.33028,3.33458,47380000.0
2009-04-09 12:30:00,3.33686,3.33926,3.3319,3.33435,38630000.0
2009-04-09 12:35:00,3.3361,3.34015,3.33243,3.33895,49750000.0
2009-04-09 12:40:00,3.3331,3.34537,3.3331,3.34144,51760000.0
2009-04-09 12:45:00,3.34529,3.35193,3.34176,3.34554,42750000.0
2009-04-09 12:50:00,3.34362,3.34716,3.33842,3.34131,53510000.0
2009-04-09 12:55:00,3.33911,3.34245,3.33449,3.33936,48250000.0
2009-04-09 13:00:00,3.34106,3.343,3.33729,3.34189,42750000.0
2009-04-09 13:05:00,3.33905,3.3442,3.33835,3.3422,37510000.0
2009-04-09 13:10:00,3.34049,3.3473,3.33892,3.34564,49750000.0
2009-04-09 13:15:00,3.34697,3.34882,3.3415,3.34463,44750000.0
2009-04-09 13:20:00,3.3408,3.35072,3.3408,3.34931,56250000.0
2009-04-09 13:25:00,3.35017,3.3538,3.34437,3.35196,51760000.0
2009-04-09 13:30:00,3.35024,3.3554,3.3468,3.35123,48260000.0
2009-04-09 13:35:00,3.35329,3.35329,3.34466,3.34466,55760000.0
2009-04-09 13:40:00,3.35296,3.35634,3.34645,3.35254,52880000.0
2009-04-09 13:45:00,3.35597,3.35655,3.34794,3.35335,47380000.0
2009-04-09 13:50:00,3.35184,3.35513,3.34805,3.35038,39880000.0
2009-04-09 13:55:00,3.35525,3.35963,3.34754,3.35311,46000000.0
2009-04-09 14:00:00,3.35782,3.35842,3.34046,3.34046,50880000.0
2009-04-09 14:05:00,3.34083,3.34301,3.33322,3.33366,38000000.0
2009-04-09 14:10:00,3.33637,3.33637,3.32601,3.32828,51000000.0
2009-04-09 14:15:00,3.33205,3.3396,3.32935,3.33457,39880000.0
2009-04-09 14:20:00,3.33202,3.33679,3.32347,3.32959,38750000.0
2009-04-09 14:25:00,3.33143,3.33144,3.3185,3.32492,49130000.0
2009-04-09 14:30:00,3.32362,3.33015,3.31601,3.32832,51760000.0
2009-04-09 14:35:00,3.32916,3.33231,3.32295,3.32768,47750000.0
2009-04-09 14:40:00,3.33216,3.333,3.32367,3.32719,43250000.0
2009-04-09 14:45:00,3.32828,3.33819,3.32334,3.33085,43760000.0
2009-04-09 14:50:00,3.32513,3.32997,3.31921,3.32054,52250000.0
2009-04-09 14:55:00,3.32518,3.32636,3.31794,3.32509,45250000.0
2009-04-09 15:00:00,3.32618,3.33521,3.32299,3.33218,53750000.0
2009-04-09 15:05:00,3.33398,3.33974,3.33154,3.33178,39000000.0
2009-04-09 15:10:00,3.33534,3.33582,3.32648,3.32648,45250000.0
2009-04-09 15:15:00,3.33103,3.33279,3.32453,3.32456,52630000.0
2009-04-09 15:20:00,3.32579,3.33096,3.32126,3.32453,43500000.0
2009-04-09 15:25:00,3.32762,3.3289,3.31939,3.32656,43250000.0
2009-04-09 15:30:00,3.32319,3.33534,3.32319,3.3338,37500000.0
2009-04-09 15:35:00,3.33434,3.33451,3.32288,3.32941,50880000.0
2009-04-09 15:40:00,3.33032,3.33183,3.32375,3.32457,39000000.0
2009-04-09 15:45:00,3.3252,3.33039,3.32249,3.32821,45880000.0
2009-04-09 15:50:00,3.32858,3.33047,3.31904,3.32403,46000000.0
2009-04-09 15:55:00,3.32321,3.32513,3.31815,3.32427,46630000.0
2009-04-09 16:00:00,3.32374,3.32432,3.31425,3.31857,39500000.0
2009-04-09 16:05:00,3.32101,3.32851,3.31479,3.32798,45750000.0
2009-04-09 16:10:00,3.32356,3.32889,3.31175,3.31594,44250000.0
2009-04-09 16:15:00,3.31635,3.31954,3.30651,3.30651,53380000.0
2009-04-09 16:20:00,3.3077,3.31035,3.29681,3.3012,47760000.0
2009-04-09 16:25:00,3.30108,3.30198,3.29262,3.29425,47890000.0
2009-04-09 16:30:00,3.29537,3.30348,3.29129,3.30116,45500000.0
2009-04-09 16:35:00,3.30341,3.30341,3.29535,3.30013,48630000.0
2009-04-09 16:40:00,3.30024,3.30271,3.29146,3.29918,41750000.0
2009-04-09 16:45:00,3.30045,3.30309,3.28749,3.29299,42880000.0
2009-04-09 16:50:00,3.29393,3.29814,3.28444,3.2904,35130000.0
2009-04-09 16:55:00,3.29445,3.29582,3.27998,3.28545,41880000.0
2009-04-09 17:00:00,3.28746,3.29079,3.28266,3.28667,36250000.0
2009-04-09 17:05:00,3.28659,3.29397,3.28321,3.29093,50750000.0
2009-04-09 17:10:00,3.29014,3.29891,3.29012,3.29102,45500000.0
2009-04-09 17:15:00,3.29456,3.2956,3.28342,3.28585,62630000.0
2009-04-09 17:20:00,3.28431,3.2933,3.28288,3.29013,43630000.0
2009-04-09 17:25:00,3.28911,3.30071,3.28911,3.30032,40630000.0
2009-04-09 17:30:00,3.2999,3.30092,3.29244,3.29448,40130000.0
2009-04-09 17:35:00,3.2901,3.29952,3.2901,3.29835,41630000.0
2009-04-09 17:40:00,3.29845,3.30375,3.29617,3.30216,49010000.0
2009-04-09 17:45:00,3.29947,3.30555,3.29772,3.29972,49000000.0
2009-04-09 17:50:00,3.30063,3.30332,3.29618,3.30234,48140000.0
2009-04-09 17:55:00,3.30448,3.30816,3.29788,3.30378,37130000.0
2009-04-09 18:00:00,3.30323,3.30567,3.29996,3.30295,46380000.0
2009-04-09 18:05:00,3.30399,3.30452,3.292,3.29632,43000000.0
2009-04-09 18:10:00,3.2987,3.30152,3.29361,3.30135,34250000.0
2009-04-09 18:15:00,3.2993,3.30274,3.2952,3.29898,67270000.0
2009-04-09 18:20:00,3.29614,3.30418,3.29614,3.30411,49880000.0
2009-04-09 18:25:00,3.30162,3.30448,3.29653,3.30063,34250000.0
2009-04-09 18:30:00,3.30074,3.30182,3.29415,3.29527,59020000.0
2009-04-09 18:35:00,3.29829,3.29992,3.2913,3.29295,42880000.0
2009-04-09 18:40:00,3.29469,3.29595,3.28469,3.29233,57260000.0
2009-04-09 18:45:00,3.29287,3.29496,3.28543,3.2924,46510000.0
2009-04-09 18:50:00,3.29035,3.29254,3.28463,3.28824,47500000.0
2009-04-09 18:55:00,3.28711,3.29197,3.2852,3.29008,45750000.0
2009-04-09 19:00:00,3.29019,3.29445,3.2848,3.29177,44000000.0
2009-04-09 19:05:00,3.28981,3.29139,3.28283,3.28729,45500000.0
2009-04-09 19:10:00,3.28953,3.28953,3.27919,3.28055,51500000.0
2009-04-09 19:15:00,3.27981,3.28662,3.27981,3.28012,57130000.0
2009-04-09 19:20:00,3.28234,3.28774,3.27901,3.28466,43630000.0
2009-04-09 19:25:00,3.28563,3.28678,3.28065,3.28348,38750000.0
2009-04-09 19:30:00,3.28315,3.28728,3.28155,3.28706,56630000.0
2009-04-09 19:35:00,3.28217,3.28832,3.28217,3.28823,36750000.0
2009-04-09 19:40:00,3.28699,3.28798,3.28155,3.286,37250000.0
2009-04-09 19:45:00,3.28547,3.2858,3.27959,3.27959,42750000.0
2009-04-09 19:50:00,3.28278,3.28792,3.27853,3.28567,45250000.0
2009-04-09 19:55:00,3.28747,3.28875,3.27818,3.28308,51750000.0
2009-04-09 20:00:00,3.2798,3.28396,3.27827,3.28382,43000000.0
2009-04-09 20:05:00,3.28371,3.28565,3.27809,3.2837,53130000.0
2009-04-09 20:10:00,3.28166,3.28436,3.27711,3.28252,46880000.0
2009-04-09 20:15:00,3.28234,3.28575,3.2779,3.28323,39630000.0
2009-04-09 20:20:00,3.28332,3.28702,3.27959,3.28106,51500000.0
2009-04-09 20:25:00,3.28625,3.28856,3.28117,3.28818,53250000.0
2009-04-09 20:30:00,3.286,3.28937,3.28401,3.28547,45880000.0
2009-04-09 20:35:00,3.28625,3.28899,3.28307,3.2848,45000000.0
2009-04-09 20:40:00,3.28404,3.28867,3.28076,3.28867,54880000.0
2009-04-09 20:45:00,3.28656,3.28656,3.27885,3.28354,42000000.0
2009-04-09 20:50:00,3.28645,3.29166,3.28244,3.29005,55750000.0
2009-04-09 20:55:00,3.28856,3.29379,3.28632,3.29257,56380000.0
2009-04-09 21:00:00,3.28916,3.29381,3.28711,3.29327,41750000.0
2009-04-09 21:05:00,3.29313,3.29345,3.28799,3.2914,45750000.0
2009-04-09 21:10:00,3.28625,3.29259,3.28625,3.28936,45880000.0
2009-04-09 21:15:00,3.28919,3.2941,3.28665,3.29232,40510000.0
2009-04-09 21:20:00,3.29292,3.29515,3.28741,3.28988,52750000.0
2009-04-09 21:25:00,3.29059,3.29349,3.28657,3.29073,39510000.0
2009-04-09 21:30:00,3.28872,3.29291,3.28556,3.29291,30250000.0
2009-04-09 21:35:00,3.28469,3.29251,3.28037,3.28482,47250000.0
2009-04-09 21:40:00,3.28717,3.29042,3.2765,3.28054,38250000.0
2009-04-09 21:45:00,3.28041,3.28851,3.27695,3.27695,48250000.0
2009-04-09 21:50:00,3.27886,3.28461,3.27654,3.28106,36130000.0
2009-04-09 21:55:00,3.27853,3.28279,3.27531,3.27755,42750000.0
2009-04-09 22:00:00,3.27977,3.28291,3.27401,3.28031,71130000.0
2009-04-09 22:05:00,3.27995,3.28323,3.27506,3.27769,55250000.0
2009-04-09 22:10:00,3.27745,3.28252,3.27575,3.27947,53750000.0
2009-04-09 22:15:00,3.27979,3.28163,3.27509,3.27804,33750000.0
2009-04-09 22:20:00,3.27707,3.28108,3.27463,3.2767,43500000.0
2009-04-09 22:25:00,3.2776,3.28088,3.27477,3.27996,43500000.0
2009-04-09 22:30:00,3.27612,3.2805,3.27442,3.27831,37500000.0
2009-04-09 22:35:00,3.27831,3.28085,3.2732,3.27905,46750000.0
2009-04-09 22:40:00,3.27823,3.28086,3.27317,3.27921,38380000.0
2009-04-09 22:45:00,3.27798,3.28228,3.27685,3.27977,42500000.0
2009-04-09 22:50:00,3.28059,3.28146,3.27501,3.27995,35630000.0
2009-04-09 22:55:00,3.27527,3.27924,3.27433,3.27727,53000000.0
2009-04-09 23:00:00,3.27401,3.27816,3.27214,3.27731,26750000.0
2009-04-09 23:05:00,3.27717,3.27782,3.2733,3.27729,29880000.0
2009-04-09 23:10:00,3.2772,3.27807,3.27457,3.27766,51250000.0
2009-04-09 23:15:00,3.27782,3.28007,3.27493,3.27938,36010000.0
2009-04-09 23:20:00,3.27658,3.28336,3.27329,3.27945,31500000.0
2009-04-09 23:25:00,3.27904,3.28051,3.27537,3.27888,18750000.0
2009-04-09 23:30:00,3.27941,3.28014,3.27463,3.27863,28750000.0
2009-04-09 23:35:00,3.2786,3.27997,3.27588,3.27931,41510000.0
2009-04-09 23:40:00,3.27941,3.28022,3.27585,3.27932,47020000.0
2009-04-09 23:45:00,3.27821,3.28144,3.27207,3.27875,31750000.0
2009-04-09 23:50:00,3.28161,3.28161,3.27407,3.27872,50750000.0
2009-04-09 23:55:00,3.27815,3.28168,3.27596,3.27933,29760000.0
2009-04-10 00:00:00,3.28026,3.28185,3.27723,3.28105,35770000.0
2009-04-10 00:05:00,3.28047,3.282,3.27735,3.28051,41000000.0
2009-04-10 00:10:00,3.28088,3.28258,3.27678,3.28084,43250000.0
2009-04-10 00:15:00,3.28085,3.28193,3.27692,3.2797,32750000.0
2009-04-10 00:20:00,3.27984,3.28084,3.27382,3.27841,57250000.0
2009-04-10 00:25:00,3.27813,3.28157,3.27612,3.28157,39000000.0
2009-04-10 00:30:00,3.28006,3.28257,3.27683,3.28026,37130000.0
2009-04-10 00:35:00,3.2808,3.28203,3.27735,3.28158,45750000.0
2009-04-10 00:40:00,3.2819,3.28334,3.27497,3.28334,42630000.0
2009-04-10 00:45:00,3.28098,3.28449,3.27999,3.28431,34500000.0
2009-04-10 00:50:00,3.28328,3.28656,3.27763,3.27986,31260000.0
2009-04-10 00:55:00,3.28151,3.28533,3.27944,3.28297,25750000.0
2009-04-10 01:00:00,3.27946,3.28433,3.27584,3.28126,31380000.0
2009-04-10 01:05:00,3.27879,3.28691,3.27879,3.28373,42260000.0
2009-04-10 01:10:00,3.28417,3.2877,3.28231,3.28701,44250000.0
2009-04-10 01:15:00,3.28792,3.28907,3.28406,3.28868,33130000.0
2009-04-10 01:20:00,3.28855,3.29085,3.28584,3.29073,33500000.0
2009-04-10 01:25:00,3.2917,3.29807,3.2917,3.29232,48380000.0
2009-04-10 01:30:00,3.2914,3.2958,3.28559,3.29174,64130000.0
2009-04-10 01:35:00,3.29169,3.29283,3.28694,3.29037,39630000.0
2009-04-10 01:40:00,3.28812,3.29287,3.28789,3.29106,33250000.0
2009-04-10 01:45:00,3.29148,3.29164,3.28663,3.29022,31880000.0
2009-04-10 01:50:00,3.28936,3.29356,3.28796,3.29109,37250000.0
2009-04-10 01:55:00,3.28816,3.29289,3.28816,3.29117,27000000.0
2009-04-10 02:00:00,3.29293,3.29322,3.28609,3.28721,44380000.0
2009-04-10 02:05:00,3.28937,3.29129,3.28513,3.28757,50380000.0
2009-04-10 02:10:00,3.28939,3.29197,3.2856,3.29118,53500000.0
2009-04-10 02:15:00,3.29153,3.29471,3.28601,3.29352,61630000.0
2009-04-10 02:20:00,3.29426,3.29581,3.28949,3.29221,53000000.0
2009-04-10 02:25:00,3.28917,3.29263,3.28689,3.29173,45500000.0
2009-04-10 02:30:00,3.29231,3.29514,3.28762,3.29145,42130000.0
2009-04-10 02:35:00,3.28925,3.29503,3.28917,3.29329,50130000.0
2009-04-10 02:40:00,3.29421,3.29617,3.29011,3.2943,52760000.0
2009-04-10 02:45:00,3.29415,3.29581,3.28886,3.29002,47750000.0
2009-04-10 02:50:00,3.29494,3.29638,3.29148,3.29207,41500000.0
2009-04-10 02:55:00,3.29418,3.29525,3.29078,3.2944,51510000.0
2009-04-10 03:00:00,3.29462,3.29688,3.28986,3.29671,54130000.0
2009-04-10 03:05:00,3.29479,3.29737,3.28957,3.29683,60130000.0
2009-04-10 03:10:00,3.29626,3.30098,3.29264,3.2962,58010000.0
2009-04-10 03:15:00,3.29477,3.29917,3.29267,3.29303,56380000.0
2009-04-10 03:20:00,3.29667,3.29776,3.29054,3.29355,52250000.0
2009-04-10 03:25:00,3.29819,3.29819,3.29005,3.2938,37380000.0
2009-04-10 03:30:00,3.29263,3.29521,3.28847,3.29198,48260000.0
2009-04-10 03:35:00,3.29258,3.29599,3.28973,3.29247,44760000.0
2009-04-10 03:40:00,3.28974,3.29502,3.2887,3.29137,39010000.0
2009-04-10 03:45:00,3.28885,3.29406,3.28885,3.29138,43630000.0
2009-04-10 03:50:00,3.29046,3.29501,3.28889,3.29361,41130000.0
2009-04-10 03:55:00,3.29331,3.29471,3.28992,3.29082,39510000.0
2009-04-10 04:00:00,3.29101,3.29277,3.28757,3.2886,41880000.0
2009-04-10 04:05:00,3.29255,3.29283,3.28557,3.28811,37750000.0
2009-04-10 04:10:00,3.29019,3.29064,3.28077,3.28789,57880000.0
2009-04-10 04:15:00,3.28893,3.28989,3.28465,3.28919,53750000.0
2009-04-10 04:20:00,3.28754,3.29163,3.28462,3.28691,38380000.0
2009-04-10 04:25:00,3.28991,3.29088,3.28487,3.28857,55250000.0
2009-04-10 04:30:00,3.28568,3.28989,3.27984,3.28197,38250000.0
2009-04-10 04:35:00,3.28687,3.29035,3.28238,3.28518,36500000.0
2009-04-10 04:40:00,3.28807,3.29072,3.28448,3.28909,66250000.0
2009-04-10 04:45:00,3.2907,3.2907,3.28444,3.28835,48760000.0
2009-04-10 04:50:00,3.28732,3.29052,3.28407,3.28963,35250000.0
2009-04-10 04:55:00,3.29047,3.29139,3.28438,3.28986,48500000.0
2009-04-10 05:00:00,3.29039,3.29178,3.28565,3.28814,48000000.0
2009-04-10 05:05:00,3.29075,3.2938,3.28591,3.29045,43250000.0
2009-04-10 05:10:00,3.29021,3.29253,3.28607,3.29033,52500000.0
2009-04-10 05:15:00,3.28948,3.29144,3.28519,3.2867,45500000.0
2009-04-10 05:20:00,3.28942,3.29181,3.28575,3.28664,56880000.0
2009-04-10 05:25:00,3.29047,3.29097,3.28558,3.28865,40880000.0
2009-04-10 05:30:00,3.28722,3.29513,3.28433,3.28777,40510000.0
2009-04-10 05:35:00,3.2867,3.29008,3.28348,3.28832,46380000.0
2009-04-10 05:40:00,3.28729,3.29024,3.28416,3.28807,38000000.0
2009-04-10 05:45:00,3.28753,3.2897,3.28538,3.28637,39880000.0
2009-04-10 05:50:00,3.28793,3.2908,3.28291,3.2908,51130000.0
2009-04-10 05:55:00,3.28882,3.28966,3.28476,3.28827,38250000.0
2009-04-10 06:00:00,3.28326,3.28969,3.28326,3.28454,42750000.0
2009-04-10 06:05:00,3.2876,3.29081,3.28224,3.28738,48250000.0
2009-04-10 06:10:00,3.28701,3.28903,3.28361,3.28752,51250000.0
2009-04-10 06:15:00,3.2865,3.28909,3.28494,3.2878,50000000.0
2009-04-10 06:20:00,3.28644,3.28959,3.28342,3.28616,56890000.0
2009-04-10 06:25:00,3.2881,3.28965,3.2831,3.28744,49250000.0
2009-04-10 06:30:00,3.28705,3.29029,3.28485,3.28581,55500000.0
2009-04-10 06:35:00,3.28805,3.29041,3.28543,3.28968,43380000.0
2009-04-10 06:40:00,3.29085,3.29085,3.2854,3.28606,58260000.0
2009-04-10 06:45:00,3.29077,3.29102,3.28308,3.28935,49750000.0
2009-04-10 06:50:00,3.28568,3.2892,3.28138,3.28718,32630000.0
2009-04-10 06:55:00,3.2882,3.2904,3.28336,3.28828,49770000.0
2009-04-10 07:00:00,3.28876,3.29095,3.28399,3.29029,30380000.0
2009-04-10 07:05:00,3.28516,3.29041,3.28464,3.28663,47500000.0
2009-04-10 07:10:00,3.28708,3.29022,3.28316,3.28992,44000000.0
2009-04-10 07:15:00,3.28774,3.28959,3.284,3.284,52250000.0
2009-04-10 07:20:00,3.28472,3.2892,3.28155,3.28155,54880000.0
2009-04-10 07:25:00,3.28555,3.28825,3.28115,3.28723,57640000.0
2009-04-10 07:30:00,3.2862,3.29004,3.2829,3.2885,52380000.0
2009-04-10 07:35:00,3.28742,3.29001,3.2846,3.28731,42500000.0
2009-04-10 07:40:00,3.28749,3.28991,3.28191,3.28882,58130000.0
2009-04-10 07:45:00,3.28109,3.2887,3.28109,3.28348,33630000.0
2009-04-10 07:50:00,3.28574,3.29037,3.28203,3.29007,48000000.0
2009-04-10 07:55:00,3.28644,3.28995,3.28267,3.2858,60130000.0
2009-04-10 08:00:00,3.28934,3.29442,3.28285,3.29171,50130000.0
2009-04-10 08:05:00,3.29176,3.29609,3.2876,3.29161,38000000.0
2009-04-10 08:10:00,3.28792,3.29548,3.28792,3.2938,42880000.0
2009-04-10 08:15:00,3.29169,3.30363,3.29169,3.30091,41380000.0
2009-04-10 08:20:00,3.29986,3.30211,3.29657,3.30115,46130000.0
2009-04-10 08:25:00,3.29741,3.30385,3.29452,3.30258,42510000.0
2009-04-10 08:30:00,3.30147,3.30342,3.29686,3.29697,43390000.0
2009-04-10 08:35:00,3.29993,3.30447,3.29695,3.29825,47750000.0
2009-04-10 08:40:00,3.29806,3.30756,3.29806,3.3041,44760000.0
2009-04-10 08:45:00,3.30416,3.30636,3.29487,3.30458,54250000.0
2009-04-10 08:50:00,3.30379,3.30659,3.29975,3.30351,45880000.0
2009-04-10 08:55:00,3.30256,3.30791,3.30037,3.3028,51380000.0
2009-04-10 09:00:00,3.30524,3.31642,3.30179,3.3155,46880000.0
2009-04-10 09:05:00,3.311,3.31975,3.311,3.3161,51750000.0
2009-04-10 09:10:00,3.31629,3.32633,3.31585,3.32413,39630000.0
2009-04-10 09:15:00,3.32362,3.32487,3.31868,3.32161,46380000.0
2009-04-10 09:20:00,3.32191,3.3276,3.31997,3.32544,52880000.0
2009-04-10 09:25:00,3.32612,3.32988,3.32099,3.32513,56630000.0
2009-04-10 09:30:00,3.32513,3.32951,3.32068,3.32766,38880000.0
2009-04-10 09:35:00,3.33031,3.33208,3.32511,3.33033,50630000.0
2009-04-10 09:40:00,3.32936,3.33192,3.32283,3.33058,48000000.0
2009-04-10 09:45:00,3.32974,3.33517,3.32663,3.33387,47000000.0
2009-04-10 09:50:00,3.33178,3.33185,3.32657,3.33118,44500000.0
2009-04-10 09:55:00,3.32943,3.33092,3.32044,3.32491,50500000.0
2009-04-10 10:00:00,3.32586,3.3282,3.3227,3.32586,55000000.0
2009-04-10 10:05:00,3.32649,3.32743,3.31944,3.32475,52630000.0
2009-04-10 10:10:00,3.32561,3.32668,3.32083,3.32261,47250000.0
2009-04-10 10:15:00,3.32068,3.32665,3.31977,3.32187,37750000.0
2009-04-10 10:20:00,3.32114,3.32264,3.31708,3.32074,46260000.0
2009-04-10 10:25:00,3.32247,3.32416,3.3174,3.32146,37130000.0
2009-04-10 10:30:00,3.31999,3.32332,3.31341,3.32115,50010000.0
2009-04-10 10:35:00,3.31996,3.32011,3.31249,3.31652,49380000.0
2009-04-10 10:40:00,3.31869,3.31876,3.30763,3.3125,51010000.0
2009-04-10 10:45:00,3.31363,3.31617,3.30871,3.31434,55260000.0
2009-04-10 10:50:00,3.31343,3.32002,3.31236,3.31759,43750000.0
2009-04-10 10:55:00,3.31669,3.31938,3.3129,3.31386,49760000.0
2009-04-10 11:00:00,3.31304,3.31519,3.30958,3.31437,49380000.0
2009-04-10 11:05:00,3.31459,3.31565,3.3079,3.31197,44250000.0
2009-04-10 11:10:00,3.31523,3.31738,3.31199,3.31334,48250000.0
2009-04-10 11:15:00,3.31564,3.31713,3.31151,3.31496,43000000.0
2009-04-10 11:20:00,3.31234,3.31766,3.31091,3.31574,50630000.0
2009-04-10 11:25:00,3.31458,3.31665,3.31059,3.3153,45500000.0
2009-04-10 11:30:00,3.31677,3.31869,3.31176,3.31808,49380000.0
2009-04-10 11:35:00,3.31488,3.31869,3.31167,3.3143,52250000.0
2009-04-10 11:40:00,3.31412,3.31852,3.30925,3.31544,42000000.0
2009-04-10 11:45:00,3.31638,3.31995,3.31278,3.31778,48880000.0
2009-04-10 11:50:00,3.31866,3.31918,3.31313,3.31659,60880000.0
2009-04-10 11:55:00,3.31652,3.31863,3.31322,3.31801,46380000.0
2009-04-10 12:00:00,3.31687,3.31842,3.31307,3.31626,40880000.0
2009-04-10 12:05:00,3.31626,3.31902,3.3138,3.31437,41500000.0
2009-04-10 12:10:00,3.31747,3.322,3.30936,3.31547,40250000.0
2009-04-10 12:15:00,3.3156,3.31774,3.31092,3.3142,46250000.0
2009-04-10 12:20:00,3.31271,3.31723,3.31005,3.31711,50630000.0
2009-04-10 12:25:00,3.31535,3.31767,3.3103,3.31267,43000000.0
2009-04-10 12:30:00,3.31407,3.32127,3.31207,3.31876,38750000.0
2009-04-10 12:35:00,3.31748,3.32198,3.31523,3.31791,41010000.0
2009-04-10 12:40:00,3.31793,3.32479,3.31418,3.32287,39760000.0
2009-04-10 12:45:00,3.32486,3.32582,3.31875,3.31906,42380000.0
2009-04-10 12:50:00,3.31797,3.32286,3.31677,3.32019,48260000.0
2009-04-10 12:55:00,3.31819,3.322,3.3155,3.32054,50000000.0
2009-04-10 13:00:00,3.32064,3.32464,3.31703,3.32069,51130000.0
2009-04-10 13:05:00,3.31703,3.32321,3.31544,3.31896,45630000.0
2009-04-10 13:10:00,3.31973,3.32139,3.31411,3.31842,50250000.0
2009-04-10 13:15:00,3.31891,3.32169,3.31529,3.31918,48260000.0
2009-04-10 13:20:00,3.31457,3.32392,3.31457,3.3234,53890000.0
2009-04-10 13:25:00,3.32016,3.32278,3.31651,3.31651,50250000.0
2009-04-10 13:30:00,3.31687,3.32164,3.31255,3.31913,39750000.0
2009-04-10 13:35:00,3.31858,3.32034,3.31202,3.31202,51250000.0
2009-04-10 13:40:00,3.31979,3.32009,3.31405,3.31722,66000000.0
2009-04-10 13:45:00,3.31874,3.32097,3.31458,3.31763,52130000.0
2009-04-10 13:50:00,3.31791,3.32286,3.31452,3.31758,38250000.0
2009-04-10 13:55:00,3.32011,3.32115,3.31258,3.31258,48500000.0
2009-04-10 14:00:00,3.3203,3.32119,3.31413,3.31743,48260000.0
2009-04-10 14:05:00,3.31673,3.32088,3.31397,3.31959,41380000.0
2009-04-10 14:10:00,3.31932,3.3216,3.31358,3.31358,46500000.0
2009-04-10 14:15:00,3.31917,3.32343,3.31535,3.31815,45000000.0
2009-04-10 14:20:00,3.31379,3.32172,3.31379,3.31896,45250000.0
2009-04-10 14:25:00,3.32122,3.32122,3.31337,3.31724,43000000.0
2009-04-10 14:30:00,3.31795,3.32151,3.31466,3.31758,48380000.0
2009-04-10 14:35:00,3.32033,3.32168,3.31497,3.3172,59000000.0
2009-04-10 14:40:00,3.31754,3.32032,3.31342,3.31891,37130000.0
2009-04-10 14:45:00,3.32029,3.3211,3.31613,3.31935,46000000.0
2009-04-10 14:50:00,3.31557,3.32443,3.31557,3.31946,46750000.0
2009-04-10 14:55:00,3.32038,3.32482,3.31831,3.32423,53000000.0
2009-04-10 15:00:00,3.32427,3.32762,3.3176,3.32262,54900000.0
2009-04-10 15:05:00,3.32441,3.32508,3.31861,3.32072,40750000.0
2009-04-10 15:10:00,3.32054,3.32407,3.31723,3.31751,47250000.0
2009-04-10 15:15:00,3.32128,3.32437,3.31773,3.31773,45380000.0
2009-04-10 15:20:00,3.32393,3.32408,3.31686,3.32077,51000000.0
2009-04-10 15:25:00,3.32379,3.32453,3.31967,3.32406,40380000.0
2009-04-10 15:30:00,3.32337,3.3245,3.31583,3.32067,43760000.0
2009-04-10 15:35:00,3.32038,3.32108,3.31381,3.31737,50000000.0
2009-04-10 15:40:00,3.31705,3.32033,3.31209,3.31699,46130000.0
2009-04-10 15:45:00,3.31912,3.3209,3.31377,3.31824,49250000.0
2009-04-10 15:50:00,3.32005,3.32092,3.31316,3.31789,42500000.0
2009-04-10 15:55:00,3.32006,3.32138,3.31412,3.32006,47260000.0
2009-04-10 16:00:00,3.31855,3.32194,3.31424,3.32068,47380000.0
2009-04-10 16:05:00,3.32145,3.32255,3.31632,3.32004,35750000.0
2009-04-10 16:10:00,3.32128,3.32317,3.31686,3.32155,48630000.0
2009-04-10 16:15:00,3.32101,3.32395,3.31842,3.31855,45880000.0
2009-04-10 16:20:00,3.3202,3.324,3.31641,3.324,55500000.0
2009-04-10 16:25:00,3.32426,3.32878,3.32209,3.32554,42380000.0
2009-04-10 16:30:00,3.32486,3.32807,3.32051,3.32286,46880000.0
2009-04-10 16:35:00,3.32212,3.32583,3.31918,3.32404,54750000.0
2009-04-10 16:40:00,3.3222,3.3242,3.31714,3.32129,39750000.0
2009-04-10 16:45:00,3.32255,3.32595,3.31939,3.32496,42250000.0
2009-04-10 16:50:00,3.32379,3.32522,3.31776,3.31939,37250000.0
2009-04-10 16:55:00,3.32514,3.32615,3.32085,3.32484,47250000.0
2009-04-10 17:00:00,3.325,3.32597,3.31967,3.32401,45380000.0
2009-04-10 17:05:00,3.32516,3.32597,3.32087,3.32243,28130000.0
2009-04-10 17:10:00,3.32009,3.32515,3.31802,3.31802,30630000.0
2009-04-10 17:15:00,3.32187,3.32471,3.31967,3.32199,51000000.0
2009-04-10 17:20:00,3.32084,3.32403,3.31934,3.32403,47250000.0
2009-04-10 17:25:00,3.32297,3.32425,3.31723,3.32194,41390000.0
2009-04-10 17:30:00,3.32267,3.32465,3.3177,3.32289,38250000.0
2009-04-10 17:35:00,3.31945,3.32429,3.31945,3.3206,36500000.0
2009-04-10 17:40:00,3.32374,3.32419,3.3205,3.32089,45750000.0
2009-04-10 17:45:00,3.3238,3.32508,3.31787,3.32359,47250000.0
2009-04-10 17:50:00,3.32162,3.32388,3.31919,3.32385,47010000.0
2009-04-10 17:55:00,3.32186,3.325,3.31818,3.32386,44510000.0
2009-04-10 18:00:00,3.32325,3.32423,3.31784,3.3222,53380000.0
2009-04-10 18:05:00,3.32425,3.32492,3.31868,3.32225,47750000.0
2009-04-10 18:10:00,3.32244,3.32467,3.31985,3.32339,25250000.0
2009-04-10 18:15:00,3.32463,3.32493,3.31863,3.32032,47640000.0
2009-04-10 18:20:00,3.32342,3.32379,3.31889,3.32379,20000000.0
2009-04-10 18:25:00,3.32024,3.32444,3.31776,3.32351,32880000.0
2009-04-10 18:30:00,3.32371,3.32453,3.31661,3.31997,46880000.0
2009-04-10 18:35:00,3.32264,3.32333,3.31602,3.32026,47000000.0
2009-04-10 18:40:00,3.32107,3.3234,3.31637,3.32106,61750000.0
2009-04-10 18:45:00,3.32147,3.32386,3.3159,3.32341,33880000.0
2009-04-10 18:50:00,3.32071,3.32379,3.31527,3.32309,40250000.0
2009-04-10 18:55:00,3.31958,3.32435,3.31753,3.32093,51760000.0
2009-04-10 19:00:00,3.32109,3.32446,3.31675,3.31947,44890000.0
2009-04-10 19:05:00,3.3199,3.32244,3.31477,3.31898,39390000.0
2009-04-10 19:10:00,3.32026,3.32522,3.31858,3.32277,29630000.0
2009-04-10 19:15:00,3.31765,3.3235,3.31633,3.3186,62630000.0
2009-04-10 19:20:00,3.32003,3.32522,3.31623,3.32221,47130000.0
2009-04-10 19:25:00,3.32,3.3235,3.31452,3.32214,42630000.0
2009-04-10 19:30:00,3.31904,3.32315,3.31504,3.31959,47500000.0
2009-04-10 19:35:00,3.31634,3.32298,3.31604,3.31983,36500000.0
2009-04-10 19:40:00,3.31839,3.32188,3.31472,3.31902,34640000.0
2009-04-10 19:45:00,3.31884,3.32231,3.31566,3.31959,44500000.0
2009-04-10 19:50:00,3.3184,3.32166,3.31489,3.31727,32000000.0
2009-04-10 19:55:00,3.31904,3.32102,3.31468,3.32102,41750000.0
2009-04-10 20:00:00,3.31798,3.32083,3.31671,3.31792,46500000.0
2009-04-10 20:05:00,3.31782,3.32099,3.31439,3.31839,54130000.0
2009-04-10 20:10:00,3.31836,3.32148,3.31236,3.31615,44760000.0
2009-04-10 20:15:00,3.31767,3.32001,3.30683,3.31305,42130000.0
2009-04-10 20:20:00,3.31013,3.31445,3.30838,3.30838,24750000.0
2009-04-10 20:25:00,3.31181,3.31192,3.30777,3.30968,8750000.0
2009-04-10 20:30:00,3.31186,3.31612,3.30859,3.31329,35130000.0
2009-04-10 20:35:00,3.31336,3.31734,3.31009,3.31178,44140000.0
2009-04-10 20:40:00,3.31433,3.31953,3.31127,3.31372,50880000.0
2009-04-10 20:45:00,3.31379,3.31606,3.30948,3.31606,37500000.0
2009-04-10 20:50:00,3.31227,3.31563,3.30566,3.31331,50630000.0
2009-04-10 20:55:00,3.31267,3.31578,3.31024,3.31578,32250000.0
2009-04-10 21:00:00,3.31212,3.31659,3.30958,3.31618,36750000.0
2009-04-10 21:05:00,3.31143,3.31645,3.31079,3.31545,41380000.0
2009-04-10 21:10:00,3.30937,3.31668,3.30937,3.31499,36130000.0
2009-04-10 21:15:00,3.3133,3.31509,3.30927,3.31337,33250000.0
2009-04-10 21:20:00,3.31286,3.31574,3.31131,3.31217,19500000.0
2009-04-10 21:25:00,3.31145,3.31623,3.31022,3.31623,11500000.0
2009-04-10 21:30:00,3.31188,3.31604,3.31184,3.31553,6010000.0
2009-04-10 21:35:00,3.30696,3.31587,3.30696,3.31453,40750000.0
2009-04-10 21:40:00,3.31228,3.31497,3.31007,3.31421,32250000.0
2009-04-10 21:45:00,3.31438,3.31442,3.30165,3.30165,27630000.0
2009-04-10 21:50:00,3.30338,3.30759,3.30214,3.30403,28510000.0
2009-04-10 21:55:00,3.30379,3.30624,3.29788,3.29788,41500000.0
2009-04-10 22:00:00,3.30219,3.30732,3.29672,3.30417,55760000.0
2009-04-10 22:05:00,3.30545,3.3084,3.30157,3.30418,45750000.0
2009-04-10 22:10:00,3.30101,3.30826,3.30101,3.30553,45000000.0
2009-04-10 22:15:00,3.3055,3.30849,3.30129,3.30457,34010000.0
2009-04-10 22:20:00,3.30574,3.313,3.30192,3.30516,31250000.0
2009-04-10 22:25:00,3.30731,3.30921,3.30368,3.30873,39000000.0
2009-04-10 22:30:00,3.30421,3.30905,3.30102,3.30783,51500000.0
2009-04-10 22:35:00,3.30741,3.30952,3.30301,3.30922,46750000.0
2009-04-10 22:40:00,3.30615,3.30886,3.30228,3.30828,25130000.0
2009-04-10 22:45:00,3.30522,3.30973,3.30421,3.30463,31500000.0
2009-04-10 22:50:00,3.30603,3.30741,3.30149,3.3046,38510000.0
2009-04-10 22:55:00,3.30533,3.31064,3.30321,3.30854,55000000.0
2009-04-12 23:20:00,3.31132,3.31135,3.30573,3.31131,14500000.0
2009-04-12 23:30:00,3.30554,3.31005,3.30503,3.30718,23260000.0
2009-04-12 23:35:00,3.30844,3.3101,3.30453,3.30557,39000000.0
2009-04-12 23:45:00,3.30526,3.30586,3.30023,3.30143,29630000.0
2009-04-12 23:55:00,3.30466,3.30583,3.30177,3.30468,5500000.0
2009-04-13 00:00:00,3.30504,3.30733,3.30353,3.30642,24880000.0
2009-04-13 00:05:00,3.30623,3.30903,3.29232,3.29335,40630000.0
2009-04-13 00:10:00,3.2931,3.29377,3.29128,3.29308,9000000.0
2009-04-13 00:15:00,3.29332,3.29428,3.29012,3.29209,39880000.0
2009-04-13 00:20:00,3.2918,3.29389,3.28755,3.29145,49500000.0
2009-04-13 00:25:00,3.29303,3.29397,3.28997,3.29397,9000000.0
2009-04-13 00:30:00,3.28977,3.29479,3.28917,3.28917,16000000.0
2009-04-13 00:35:00,3.29273,3.30697,3.28935,3.29447,24880000.0
2009-04-13 00:40:00,3.30888,3.30906,3.28801,3.29285,32510000.0
2009-04-13 00:45:00,3.28989,3.30923,3.28892,3.29105,30880000.0
2009-04-13 00:50:00,3.29218,3.29239,3.28994,3.29176,27000000.0
2009-04-13 00:55:00,3.29145,3.29397,3.28797,3.29301,30250000.0
2009-04-13 01:00:00,3.28952,3.29528,3.28952,3.29349,29000000.0
2009-04-13 01:05:00,3.2935,3.29351,3.28894,3.29162,15380000.0
2009-04-13 01:10:00,3.29188,3.29413,3.28998,3.29302,30380000.0
2009-04-13 01:15:00,3.29348,3.2942,3.28898,3.29381,38630000.0
2009-04-13 01:20:00,3.29293,3.29483,3.28975,3.29483,31250000.0
2009-04-13 01:25:00,3.29475,3.29526,3.2906,3.29123,53130000.0
2009-04-13 01:30:00,3.29056,3.29529,3.28809,3.29302,61500000.0
2009-04-13 01:35:00,3.29477,3.2976,3.29144,3.2974,40630000.0
2009-04-13 01:40:00,3.29452,3.29769,3.29363,3.29662,46630000.0
2009-04-13 01:45:00,3.29653,3.29719,3.29237,3.29653,38140000.0
2009-04-13 01:50:00,3.29418,3.2972,3.2915,3.29613,31750000.0
2009-04-13 01:55:00,3.29532,3.29889,3.29433,3.29878,31500000.0
2009-04-13 02:00:00,3.29871,3.30006,3.29496,3.29899,27500000.0
2009-04-13 02:05:00,3.29852,3.30268,3.29505,3.29983,33250000.0
2009-04-13 02:10:00,3.30095,3.30183,3.29675,3.30122,36380000.0
2009-04-13 02:15:00,3.30265,3.30661,3.30085,3.30376,43630000.0
2009-04-13 02:20:00,3.30563,3.30563,3.29708,3.30295,38250000.0
2009-04-13 02:25:00,3.30157,3.30386,3.29589,3.2982,63000000.0
2009-04-13 02:30:00,3.29951,3.30354,3.29896,3.30202,49260000.0
2009-04-13 02:35:00,3.3029,3.30395,3.29785,3.30317,34010000.0
2009-04-13 02:40:00,3.30291,3.30291,3.29755,3.30255,39630000.0
2009-04-13 02:45:00,3.30224,3.30363,3.29776,3.30114,44010000.0
2009-04-13 02:50:00,3.30111,3.30426,3.29892,3.29892,37250000.0
2009-04-13 02:55:00,3.30228,3.30359,3.29679,3.29847,36250000.0
2009-04-13 03:00:00,3.30154,3.30276,3.29615,3.29882,37250000.0
2009-04-13 03:05:00,3.29384,3.30195,3.29384,3.30145,38760000.0
2009-04-13 03:10:00,3.30148,3.30168,3.29634,3.29728,42250000.0
2009-04-13 03:15:00,3.3002,3.30022,3.29329,3.30022,48140000.0
2009-04-13 03:20:00,3.30018,3.30412,3.29684,3.3021,38250000.0
2009-04-13 03:25:00,3.30182,3.30338,3.29712,3.30174,36500000.0
2009-04-13 03:30:00,3.29829,3.3021,3.29584,3.2986,44260000.0
2009-04-13 03:35:00,3.29823,3.3024,3.29421,3.30008,52000000.0
2009-04-13 03:40:00,3.30043,3.30095,3.29615,3.29988,47130000.0
2009-04-13 03:45:00,3.30031,3.301,3.29545,3.29939,44500000.0
2009-04-13 03:50:00,3.29999,3.30387,3.29769,3.30255,40630000.0
2009-04-13 03:55:00,3.3019,3.3019,3.29681,3.30056,36510000.0
2009-04-13 04:00:00,3.29979,3.30219,3.29589,3.30045,32750000.0
2009-04-13 04:05:00,3.30075,3.30162,3.29594,3.301,44250000.0
2009-04-13 04:10:00,3.30042,3.30264,3.29308,3.29775,38770000.0
2009-04-13 04:15:00,3.29818,3.3002,3.29572,3.29891,50010000.0
2009-04-13 04:20:00,3.2987,3.30046,3.29504,3.29896,47000000.0
2009-04-13 04:25:00,3.29872,3.2994,3.29423,3.2982,39010000.0
2009-04-13 04:30:00,3.29832,3.29925,3.29459,3.29807,39500000.0
2009-04-13 04:35:00,3.29795,3.29877,3.29142,3.29635,42250000.0
2009-04-13 04:40:00,3.29761,3.29823,3.29332,3.29762,37380000.0
2009-04-13 04:45:00,3.29786,3.29855,3.29494,3.2976,35750000.0
2009-04-13 04:50:00,3.29758,3.29896,3.29288,3.29649,32630000.0
2009-04-13 04:55:00,3.29734,3.29848,3.29271,3.29533,33250000.0
2009-04-13 05:00:00,3.29863,3.29886,3.29351,3.29499,51500000.0
2009-04-13 05:05:00,3.29682,3.29778,3.29341,3.29677,33390000.0
2009-04-13 05:10:00,3.29494,3.29725,3.29255,3.29658,38500000.0
2009-04-13 05:15:00,3.29644,3.298,3.29204,3.29298,44250000.0
2009-04-13 05:20:00,3.29698,3.29706,3.29135,3.29639,37760000.0
2009-04-13 05:25:00,3.29687,3.29749,3.29249,3.29459,25630000.0
2009-04-13 05:30:00,3.29457,3.29773,3.29457,3.29661,27500000.0
2009-04-13 05:35:00,3.29555,3.29833,3.29264,3.29516,34250000.0
2009-04-13 05:40:00,3.29769,3.29858,3.29384,3.29724,21750000.0
2009-04-13 05:45:00,3.2968,3.29759,3.29254,3.2926,49750000.0
2009-04-13 05:50:00,3.29532,3.29854,3.29192,3.29627,37000000.0
2009-04-13 05:55:00,3.29606,3.29772,3.2911,3.29677,44380000.0
2009-04-13 06:00:00,3.29174,3.29736,3.29174,3.29596,40250000.0
2009-04-13 06:05:00,3.29592,3.29639,3.29156,3.2934,34130000.0
2009-04-13 06:10:00,3.2915,3.29557,3.29107,3.29531,37760000.0
2009-04-13 06:15:00,3.29507,3.29701,3.29075,3.29565,28000000.0
2009-04-13 06:20:00,3.29525,3.29722,3.28873,3.28873,41500000.0
2009-04-13 06:25:00,3.29482,3.29608,3.29048,3.29353,40260000.0
2009-04-13 06:30:00,3.29535,3.29593,3.29044,3.29509,37630000.0
2009-04-13 06:35:00,3.29456,3.29525,3.29096,3.29453,39750000.0
2009-04-13 06:40:00,3.29426,3.29701,3.29006,3.2948,43380000.0
2009-04-13 06:45:00,3.29379,3.29587,3.29071,3.29153,24500000.0
2009-04-13 06:50:00,3.29484,3.29611,3.2919,3.29571,44010000.0
2009-04-13 06:55:00,3.29511,3.29596,3.29144,3.29441,43250000.0
2009-04-13 07:00:00,3.29514,3.29885,3.29115,3.29417,53750000.0
2009-04-13 07:05:00,3.29451,3.29841,3.29146,3.29467,50510000.0
2009-04-13 07:10:00,3.29615,3.29821,3.29007,3.29469,32630000.0
2009-04-13 07:15:00,3.29643,3.29954,3.29205,3.29351,52380000.0
2009-04-13 07:20:00,3.29069,3.29753,3.29069,3.29753,45260000.0
2009-04-13 07:25:00,3.29483,3.29794,3.29111,3.29536,49630000.0
2009-04-13 07:30:00,3.29573,3.29915,3.29171,3.2957,49750000.0
2009-04-13 07:35:00,3.29276,3.29892,3.29113,3.29678,59250000.0
2009-04-13 07:40:00,3.29607,3.29844,3.28991,3.29388,33260000.0
2009-04-13 07:45:00,3.29451,3.29896,3.29213,3.29632,49750000.0
2009-04-13 07:50:00,3.29671,3.29946,3.29295,3.29458,47250000.0
2009-04-13 07:55:00,3.29544,3.30006,3.29359,3.29664,41000000.0
2009-04-13 08:00:00,3.29691,3.29878,3.29271,3.29611,52000000.0
2009-04-13 08:05:00,3.29603,3.29874,3.29184,3.29633,42510000.0
2009-04-13 08:10:00,3.29401,3.29845,3.29033,3.29353,37500000.0
2009-04-13 08:15:00,3.29242,3.29418,3.28825,3.29061,37500000.0
2009-04-13 08:20:00,3.28957,3.2946,3.28886,3.28995,38500000.0
2009-04-13 08:25:00,3.29284,3.29512,3.28803,3.29234,49750000.0
2009-04-13 08:30:00,3.29467,3.29611,3.28588,3.28959,45760000.0
2009-04-13 08:35:00,3.29001,3.29329,3.28603,3.28923,51750000.0
2009-04-13 08:40:00,3.28567,3.29323,3.28567,3.2874,58500000.0
2009-04-13 08:45:00,3.28865,3.29383,3.28668,3.29248,40750000.0
2009-04-13 08:50:00,3.28887,3.29336,3.28671,3.28991,42000000.0
2009-04-13 08:55:00,3.29007,3.29347,3.28673,3.29283,43880000.0
2009-04-13 09:00:00,3.28964,3.29323,3.28652,3.28765,49510000.0
2009-04-13 09:05:00,3.2887,3.29224,3.28519,3.28877,48750000.0
2009-04-13 09:10:00,3.28644,3.28967,3.28239,3.28725,42880000.0
2009-04-13 09:15:00,3.28994,3.28994,3.28298,3.28835,48890000.0
2009-04-13 09:20:00,3.28619,3.28953,3.28298,3.2867,49630000.0
2009-04-13 09:25:00,3.28272,3.28942,3.28272,3.28633,64500000.0
2009-04-13 09:30:00,3.28664,3.28983,3.28331,3.28792,32130000.0
2009-04-13 09:35:00,3.28851,3.292,3.28425,3.29023,47630000.0
2009-04-13 09:40:00,3.28887,3.29143,3.28512,3.28993,58130000.0
2009-04-13 09:45:00,3.28918,3.29215,3.28645,3.28835,36000000.0
2009-04-13 09:50:00,3.28816,3.29167,3.28594,3.29161,41750000.0
2009-04-13 09:55:00,3.28925,3.29124,3.285,3.28975,55500000.0
2009-04-13 10:00:00,3.28781,3.29107,3.28402,3.289,37880000.0
2009-04-13 10:05:00,3.28732,3.29007,3.28337,3.28573,48500000.0
2009-04-13 10:10:00,3.28581,3.28841,3.28156,3.28615,51010000.0
2009-04-13 10:15:00,3.28712,3.28903,3.28528,3.28652,44750000.0
2009-04-13 10:20:00,3.28769,3.28896,3.28241,3.28257,43750000.0
2009-04-13 10:25:00,3.28414,3.28907,3.28226,3.28613,35880000.0
2009-04-13 10:30:00,3.28709,3.28933,3.28394,3.28734,45500000.0
2009-04-13 10:35:00,3.2859,3.28947,3.28401,3.28855,48750000.0
2009-04-13 10:40:00,3.28699,3.28969,3.28482,3.2866,42880000.0
2009-04-13 10:45:00,3.28476,3.28926,3.28148,3.28148,41500000.0
2009-04-13 10:50:00,3.28788,3.28965,3.28268,3.28663,51880000.0
2009-04-13 10:55:00,3.2865,3.29124,3.28232,3.28878,48130000.0
2009-04-13 11:00:00,3.28838,3.29475,3.28386,3.29475,46000000.0
2009-04-13 11:05:00,3.29123,3.29551,3.2885,3.29551,41630000.0
2009-04-13 11:10:00,3.29366,3.29578,3.28826,3.29578,36760000.0
2009-04-13 11:15:00,3.29186,3.29708,3.28886,3.29321,49750000.0
2009-04-13 11:20:00,3.29297,3.29532,3.28764,3.29135,44000000.0
2009-04-13 11:25:00,3.29174,3.29699,3.28888,3.29187,49510000.0
2009-04-13 11:30:00,3.29325,3.2946,3.28801,3.29069,46750000.0
2009-04-13 11:35:00,3.28996,3.29898,3.28725,3.2906,47000000.0
2009-04-13 11:40:00,3.28996,3.29451,3.28884,3.2907,50130000.0
2009-04-13 11:45:00,3.29342,3.29603,3.28913,3.2931,40130000.0
2009-04-13 11:50:00,3.29441,3.29612,3.28795,3.29521,39750000.0
2009-04-13 11:55:00,3.29194,3.29475,3.28811,3.29469,44130000.0
2009-04-13 12:00:00,3.29246,3.29544,3.28725,3.29287,41380000.0
2009-04-13 12:05:00,3.29152,3.29534,3.28611,3.29185,50380000.0
2009-04-13 12:10:00,3.29216,3.29523,3.28753,3.29049,49750000.0
2009-04-13 12:15:00,3.288,3.29529,3.28711,3.29244,39250000.0
2009-04-13 12:20:00,3.2919,3.29444,3.28759,3.2922,42880000.0
2009-04-13 12:25:00,3.29365,3.29542,3.2901,3.29482,28500000.0
2009-04-13 12:30:00,3.29453,3.29514,3.28876,3.29163,40380000.0
2009-04-13 12:35:00,3.29375,3.2938,3.28625,3.29038,56510000.0
2009-04-13 12:40:00,3.28624,3.29492,3.28624,3.28822,43000000.0
2009-04-13 12:45:00,3.28774,3.29249,3.28502,3.28944,44750000.0
2009-04-13 12:50:00,3.28634,3.29088,3.28376,3.29029,44750000.0
2009-04-13 12:55:00,3.2863,3.29235,3.28549,3.28919,51760000.0
2009-04-13 13:00:00,3.29033,3.29298,3.28734,3.29214,51000000.0
2009-04-13 13:05:00,3.28648,3.29226,3.28382,3.28472,54250000.0
2009-04-13 13:10:00,3.28821,3.29048,3.28494,3.28675,51880000.0
2009-04-13 13:15:00,3.28898,3.29008,3.2825,3.28685,51380000.0
2009-04-13 13:20:00,3.28635,3.28878,3.28228,3.28487,41250000.0
2009-04-13 13:25:00,3.28363,3.28888,3.28142,3.28617,54500000.0
2009-04-13 13:30:00,3.28576,3.28641,3.27897,3.28093,45000000.0
2009-04-13 13:35:00,3.28206,3.28295,3.27552,3.27813,47880000.0
2009-04-13 13:40:00,3.28074,3.2903,3.28074,3.28906,38130000.0
2009-04-13 13:45:00,3.28568,3.29042,3.28467,3.28909,48000000.0
2009-04-13 13:50:00,3.28753,3.28941,3.2819,3.2819,42750000.0
2009-04-13 13:55:00,3.28352,3.28585,3.27948,3.28492,38630000.0
2009-04-13 14:00:00,3.27713,3.28521,3.27637,3.28017,45390000.0
2009-04-13 14:05:00,3.27943,3.28187,3.27502,3.27807,35000000.0
2009-04-13 14:10:00,3.28118,3.28339,3.2761,3.28011,38250000.0
2009-04-13 14:15:00,3.27762,3.28515,3.27672,3.28146,61010000.0
2009-04-13 14:20:00,3.27505,3.28372,3.27505,3.27863,52010000.0
2009-04-13 14:25:00,3.27928,3.28189,3.27096,3.27096,52760000.0
2009-04-13 14:30:00,3.27247,3.27537,3.26857,3.27318,57250000.0
2009-04-13 14:35:00,3.2743,3.27664,3.26748,3.26748,55000000.0
2009-04-13 14:40:00,3.26866,3.27142,3.26227,3.26327,42750000.0
2009-04-13 14:45:00,3.2652,3.26817,3.25844,3.26812,48000000.0
2009-04-13 14:50:00,3.26592,3.26779,3.25917,3.26142,45250000.0
2009-04-13 14:55:00,3.2642,3.2696,3.26268,3.26939,55010000.0
2009-04-13 15:00:00,3.26471,3.27113,3.26122,3.26878,56510000.0
2009-04-13 15:05:00,3.26831,3.271,3.26392,3.26719,50000000.0
2009-04-13 15:10:00,3.26853,3.26911,3.26111,3.265,42130000.0
2009-04-13 15:15:00,3.2639,3.26896,3.26038,3.26086,54510000.0
2009-04-13 15:20:00,3.26538,3.26717,3.25986,3.26513,47750000.0
2009-04-13 15:25:00,3.26459,3.26907,3.26054,3.26658,37130000.0
2009-04-13 15:30:00,3.26279,3.26872,3.26183,3.26461,58250000.0
2009-04-13 15:35:00,3.2679,3.26942,3.26106,3.26366,47260000.0
2009-04-13 15:40:00,3.26386,3.26844,3.25928,3.26244,47390000.0
2009-04-13 15:45:00,3.26318,3.27286,3.26124,3.26809,45000000.0
2009-04-13 15:50:00,3.26911,3.27173,3.26568,3.26914,44130000.0
2009-04-13 15:55:00,3.2673,3.27184,3.26578,3.27092,48000000.0
2009-04-13 16:00:00,3.27041,3.2717,3.26365,3.26661,48750000.0
2009-04-13 16:05:00,3.26616,3.26999,3.26275,3.26774,45260000.0
2009-04-13 16:10:00,3.26655,3.26782,3.26008,3.26251,43750000.0
2009-04-13 16:15:00,3.26095,3.26438,3.25844,3.2589,44380000.0
2009-04-13 16:20:00,3.25977,3.26396,3.25746,3.25955,40250000.0
2009-04-13 16:25:00,3.26108,3.26529,3.25866,3.26488,45000000.0
2009-04-13 16:30:00,3.26333,3.26605,3.26036,3.26444,44130000.0
2009-04-13 16:35:00,3.26283,3.26558,3.25662,3.26273,56760000.0
2009-04-13 16:40:00,3.26293,3.26491,3.25935,3.26391,40500000.0
2009-04-13 16:45:00,3.26184,3.26529,3.25988,3.26325,51260000.0
2009-04-13 16:50:00,3.26166,3.26278,3.2519,3.25894,44630000.0
2009-04-13 16:55:00,3.25694,3.2594,3.25264,3.25506,46000000.0
2009-04-13 17:00:00,3.2572,3.26198,3.25547,3.26074,55250000.0
2009-04-13 17:05:00,3.25942,3.26095,3.25649,3.25938,45880000.0
2009-04-13 17:10:00,3.25766,3.26046,3.25461,3.2591,47250000.0
2009-04-13 17:15:00,3.2563,3.25819,3.25102,3.25514,41500000.0
2009-04-13 17:20:00,3.25499,3.25847,3.25261,3.25609,50250000.0
2009-04-13 17:25:00,3.25697,3.25984,3.25048,3.25492,46380000.0
2009-04-13 17:30:00,3.25562,3.25771,3.25051,3.25089,54250000.0
2009-04-13 17:35:00,3.25082,3.25307,3.24195,3.24676,41630000.0
2009-04-13 17:40:00,3.24502,3.24884,3.2429,3.24478,46510000.0
2009-04-13 17:45:00,3.24889,3.25281,3.24391,3.25229,44130000.0
2009-04-13 17:50:00,3.25012,3.25369,3.24387,3.25235,50880000.0
2009-04-13 17:55:00,3.25239,3.25492,3.24911,3.25381,53140000.0
2009-04-13 18:00:00,3.25463,3.25527,3.24514,3.25285,57500000.0
2009-04-13 18:05:00,3.25263,3.25611,3.24937,3.25157,37380000.0
2009-04-13 18:10:00,3.25282,3.25342,3.24796,3.25337,42130000.0
2009-04-13 18:15:00,3.25232,3.25715,3.24895,3.25511,51260000.0
2009-04-13 18:20:00,3.25478,3.25742,3.25208,3.25317,51380000.0
2009-04-13 18:25:00,3.25425,3.25612,3.25099,3.25417,51250000.0
2009-04-13 18:30:00,3.25516,3.25672,3.24971,3.25621,64890000.0
2009-04-13 18:35:00,3.25446,3.25654,3.2489,3.25186,54510000.0
2009-04-13 18:40:00,3.25085,3.25409,3.24734,3.25038,44260000.0
2009-04-13 18:45:00,3.24947,3.25256,3.2451,3.24581,43750000.0
2009-04-13 18:50:00,3.24782,3.2494,3.24376,3.24857,44380000.0
2009-04-13 18:55:00,3.24913,3.2517,3.24187,3.24468,44390000.0
2009-04-13 19:00:00,3.24357,3.24768,3.24291,3.24352,46750000.0
2009-04-13 19:05:00,3.24404,3.24843,3.24103,3.24496,43000000.0
2009-04-13 19:10:00,3.24562,3.25142,3.24082,3.25095,50880000.0
2009-04-13 19:15:00,3.24861,3.25141,3.24536,3.24602,48130000.0
2009-04-13 19:20:00,3.2464,3.24965,3.24477,3.24691,39750000.0
2009-04-13 19:25:00,3.24331,3.2494,3.24274,3.24851,46250000.0
2009-04-13 19:30:00,3.24566,3.2491,3.24274,3.24534,44250000.0
2009-04-13 19:35:00,3.24533,3.24897,3.24044,3.24507,47130000.0
2009-04-13 19:40:00,3.24521,3.24789,3.24099,3.24559,42500000.0
2009-04-13 19:45:00,3.24484,3.24614,3.23983,3.23983,43000000.0
2009-04-13 19:50:00,3.24319,3.24609,3.24113,3.24373,49500000.0
2009-04-13 19:55:00,3.24325,3.24662,3.23892,3.24469,46500000.0
2009-04-13 20:00:00,3.24375,3.24819,3.24245,3.24646,46500000.0
2009-04-13 20:05:00,3.24639,3.24833,3.23942,3.24633,45510000.0
2009-04-13 20:10:00,3.24351,3.24869,3.24118,3.24174,40130000.0
2009-04-13 20:15:00,3.24477,3.24737,3.24094,3.24568,57750000.0
2009-04-13 20:20:00,3.2443,3.24854,3.24138,3.24458,49630000.0
2009-04-13 20:25:00,3.24199,3.24725,3.24045,3.24398,50380000.0
2009-04-13 20:30:00,3.24341,3.2466,3.24044,3.24446,63130000.0
2009-04-13 20:35:00,3.2436,3.247,3.24066,3.24449,50130000.0
2009-04-13 20:40:00,3.24244,3.24784,3.24115,3.24718,48250000.0
2009-04-13 20:45:00,3.24491,3.24789,3.24089,3.24725,46260000.0
2009-04-13 20:50:00,3.24595,3.25051,3.24322,3.2438,50250000.0
2009-04-13 20:55:00,3.24641,3.24997,3.24451,3.24989,45630000.0
2009-04-13 21:00:00,3.24787,3.25029,3.24295,3.24669,44010000.0
2009-04-13 21:05:00,3.24625,3.24903,3.24204,3.24214,45380000.0
2009-04-13 21:10:00,3.246,3.24892,3.24119,3.24594,46880000.0
2009-04-13 21:15:00,3.24134,3.24744,3.23994,3.24337,45380000.0
2009-04-13 21:20:00,3.24274,3.24543,3.24052,3.24279,47750000.0
2009-04-13 21:25:00,3.24183,3.24573,3.23946,3.24536,49130000.0
2009-04-13 21:30:00,3.24233,3.24638,3.23897,3.24294,43630000.0
2009-04-13 21:35:00,3.24071,3.24539,3.23655,3.23943,55630000.0
2009-04-13 21:40:00,3.23982,3.24277,3.23743,3.24198,50380000.0
2009-04-13 21:45:00,3.24324,3.24458,3.2382,3.24231,43000000.0
2009-04-13 21:50:00,3.24275,3.24525,3.23819,3.24304,46880000.0
2009-04-13 21:55:00,3.23765,3.24565,3.2373,3.23945,59500000.0
2009-04-13 22:00:00,3.24342,3.24431,3.23973,3.24335,46250000.0
2009-04-13 22:05:00,3.24352,3.24472,3.23627,3.24144,47010000.0
2009-04-13 22:10:00,3.24011,3.2416,3.23685,3.2405,43500000.0
2009-04-13 22:15:00,3.24181,3.24398,3.23687,3.24174,36750000.0
2009-04-13 22:20:00,3.24198,3.24309,3.23652,3.24014,47880000.0
2009-04-13 22:25:00,3.24128,3.24297,3.23765,3.23921,40250000.0
2009-04-13 22:30:00,3.24033,3.24261,3.23685,3.24157,45000000.0
2009-04-13 22:35:00,3.23873,3.24296,3.23845,3.24221,55380000.0
2009-04-13 22:40:00,3.23901,3.24445,3.23757,3.24432,46750000.0
2009-04-13 22:45:00,3.24498,3.245,3.23937,3.243,41010000.0
2009-04-13 22:50:00,3.24259,3.24601,3.23844,3.24306,55380000.0
2009-04-13 22:55:00,3.24094,3.24346,3.23872,3.24283,51130000.0
2009-04-13 23:00:00,3.2437,3.24465,3.23978,3.24458,41250000.0
2009-04-13 23:05:00,3.24546,3.24753,3.24172,3.24485,43760000.0
2009-04-13 23:10:00,3.24491,3.24687,3.24127,3.24561,46500000.0
2009-04-13 23:15:00,3.24501,3.24696,3.23551,3.23963,60500000.0
2009-04-13 23:20:00,3.23652,3.24088,3.23506,3.23919,41250000.0
2009-04-13 23:25:00,3.2354,3.25512,3.23393,3.25414,35000000.0
2009-04-13 23:30:00,3.25279,3.25634,3.24178,3.24481,38760000.0
2009-04-13 23:35:00,3.24331,3.24646,3.24084,3.24439,33750000.0
2009-04-13 23:40:00,3.24465,3.24722,3.24154,3.24496,44250000.0
2009-04-13 23:45:00,3.24445,3.24521,3.2397,3.2423,51250000.0
2009-04-13 23:50:00,3.24325,3.24467,3.23943,3.24438,27750000.0
2009-04-13 23:55:00,3.2428,3.24532,3.24089,3.24399,39260000.0
2009-04-14 00:00:00,3.24337,3.24757,3.24155,3.24757,41000000.0
2009-04-14 00:05:00,3.24484,3.24787,3.2407,3.2458,38750000.0
2009-04-14 00:10:00,3.24712,3.24773,3.24209,3.24229,48250000.0
2009-04-14 00:15:00,3.24383,3.24665,3.24193,3.24225,44510000.0
2009-04-14 00:20:00,3.24546,3.24626,3.24215,3.24559,51890000.0
2009-04-14 00:25:00,3.24461,3.24582,3.24042,3.24127,45500000.0
2009-04-14 00:30:00,3.24448,3.24699,3.24104,3.24492,44260000.0
2009-04-14 00:35:00,3.24239,3.24802,3.24081,3.24607,45010000.0
2009-04-14 00:40:00,3.24263,3.24815,3.24217,3.24575,51270000.0
2009-04-14 00:45:00,3.24426,3.24783,3.24292,3.24367,49130000.0
2009-04-14 00:50:00,3.24545,3.24637,3.24089,3.2449,48140000.0
2009-04-14 00:55:00,3.24462,3.24504,3.23899,3.24441,36500000.0
2009-04-14 01:00:00,3.24378,3.24443,3.23953,3.24369,52750000.0
2009-04-14 01:05:00,3.24149,3.24389,3.2393,3.2437,39630000.0
2009-04-14 01:10:00,3.24001,3.24428,3.23843,3.24295,51250000.0
2009-04-14 01:15:00,3.24346,3.24671,3.23973,3.24269,50510000.0
2009-04-14 01:20:00,3.24186,3.24646,3.23946,3.23963,45140000.0
2009-04-14 01:25:00,3.24227,3.24632,3.23719,3.24482,53000000.0
2009-04-14 01:30:00,3.24429,3.24618,3.24034,3.2432,44770000.0
2009-04-14 01:35:00,3.245,3.24547,3.23806,3.24402,51130000.0
2009-04-14 01:40:00,3.24332,3.24533,3.23744,3.24271,62000000.0
2009-04-14 01:45:00,3.2423,3.24258,3.23668,3.24129,55250000.0
2009-04-14 01:50:00,3.23962,3.24386,3.23865,3.24282,45630000.0
2009-04-14 01:55:00,3.24066,3.24398,3.23833,3.24103,52500000.0
2009-04-14 02:00:00,3.23754,3.24078,3.23282,3.23916,35630000.0
2009-04-14 02:05:00,3.23945,3.24066,3.2356,3.23709,39750000.0
2009-04-14 02:10:00,3.23898,3.2469,3.23554,3.24665,42000000.0
2009-04-14 02:15:00,3.24747,3.2503,3.24609,3.24882,41500000.0
2009-04-14 02:20:00,3.25172,3.25303,3.24405,3.25065,37000000.0
2009-04-14 02:25:00,3.24919,3.25332,3.24621,3.24901,65510000.0
2009-04-14 02:30:00,3.24948,3.25452,3.24765,3.25049,44510000.0
2009-04-14 02:35:00,3.25158,3.25268,3.24742,3.25224,28000000.0
2009-04-14 02:40:00,3.25223,3.25223,3.24671,3.25087,33000000.0
2009-04-14 02:45:00,3.25065,3.2526,3.24764,3.24999,41130000.0
2009-04-14 02:50:00,3.24989,3.25455,3.24739,3.25013,45000000.0
2009-04-14 02:55:00,3.25375,3.25846,3.24965,3.2499,39010000.0
2009-04-14 03:00:00,3.25369,3.25697,3.25,3.25285,33750000.0
2009-04-14 03:05:00,3.24876,3.25392,3.24736,3.25276,48750000.0
2009-04-14 03:10:00,3.25189,3.25478,3.24978,3.25095,39380000.0
2009-04-14 03:15:00,3.25362,3.25367,3.24594,3.25196,42750000.0
2009-04-14 03:20:00,3.2529,3.25467,3.24841,3.25388,49750000.0
2009-04-14 03:25:00,3.2542,3.25569,3.25012,3.25337,37250000.0
2009-04-14 03:30:00,3.24981,3.25763,3.24981,3.25463,55750000.0
2009-04-14 03:35:00,3.25485,3.25798,3.24972,3.25452,42380000.0
2009-04-14 03:40:00,3.25504,3.25802,3.25201,3.25623,42000000.0
2009-04-14 03:45:00,3.25656,3.25843,3.25088,3.25542,48500000.0
2009-04-14 03:50:00,3.25573,3.25821,3.25344,3.25729,39130000.0
2009-04-14 03:55:00,3.25815,3.25857,3.2519,3.2556,44890000.0
2009-04-14 04:00:00,3.25532,3.25772,3.25229,3.25395,36250000.0
2009-04-14 04:05:00,3.25363,3.25917,3.24954,3.25474,34500000.0
2009-04-14 04:10:00,3.25454,3.25763,3.25063,3.25748,39000000.0
2009-04-14 04:15:00,3.25579,3.25672,3.25216,3.25496,42250000.0
2009-04-14 04:20:00,3.25688,3.25814,3.25215,3.25528,48380000.0
2009-04-14 04:25:00,3.25562,3.25801,3.25296,3.2565,41250000.0
2009-04-14 04:30:00,3.25784,3.25932,3.25319,3.25638,45380000.0
2009-04-14 04:35:00,3.25612,3.25811,3.25079,3.25417,31750000.0
2009-04-14 04:40:00,3.25627,3.25928,3.25148,3.25534,37500000.0
2009-04-14 04:45:00,3.25536,3.25729,3.25113,3.25602,40500000.0
2009-04-14 04:50:00,3.25572,3.25893,3.25138,3.25614,48260000.0
2009-04-14 04:55:00,3.25606,3.25901,3.2509,3.2533,43000000.0
2009-04-14 05:00:00,3.25672,3.25794,3.25171,3.25391,48750000.0
2009-04-14 05:05:00,3.25557,3.25842,3.25175,3.25635,50500000.0
2009-04-14 05:10:00,3.25766,3.25871,3.25018,3.25272,47880000.0
2009-04-14 05:15:00,3.25325,3.25708,3.24936,3.25293,46260000.0
2009-04-14 05:20:00,3.25542,3.2569,3.24841,3.25345,50130000.0
2009-04-14 05:25:00,3.25359,3.25636,3.25044,3.25353,46500000.0
2009-04-14 05:30:00,3.25282,3.25646,3.25076,3.25588,52750000.0
2009-04-14 05:35:00,3.25073,3.25631,3.24707,3.25148,47500000.0
2009-04-14 05:40:00,3.25378,3.25626,3.24852,3.25237,38000000.0
2009-04-14 05:45:00,3.25501,3.25558,3.24696,3.24786,71750000.0
2009-04-14 05:50:00,3.24992,3.25502,3.24696,3.25165,67630000.0
2009-04-14 05:55:00,3.25203,3.25498,3.24683,3.25328,63630000.0
2009-04-14 06:00:00,3.24855,3.25549,3.24855,3.25348,41010000.0
2009-04-14 06:05:00,3.25262,3.25426,3.24817,3.2501,36000000.0
2009-04-14 06:10:00,3.24858,3.25192,3.24766,3.25031,40880000.0
2009-04-14 06:15:00,3.25052,3.25183,3.24627,3.25176,35380000.0
2009-04-14 06:20:00,3.24824,3.25163,3.24465,3.24465,50750000.0
2009-04-14 06:25:00,3.24973,3.25256,3.24374,3.2481,37000000.0
2009-04-14 06:30:00,3.25066,3.25182,3.24634,3.25026,40380000.0
2009-04-14 06:35:00,3.25232,3.25393,3.24776,3.25112,39630000.0
2009-04-14 06:40:00,3.25099,3.25358,3.24663,3.25096,50500000.0
2009-04-14 06:45:00,3.24971,3.25237,3.24684,3.24762,45140000.0
2009-04-14 06:50:00,3.24986,3.25353,3.24779,3.25261,43750000.0
2009-04-14 06:55:00,3.24987,3.25069,3.24576,3.24773,44130000.0
2009-04-14 07:00:00,3.24944,3.25413,3.24489,3.24591,51500000.0
2009-04-14 07:05:00,3.24522,3.25,3.24305,3.24588,47250000.0
2009-04-14 07:10:00,3.24607,3.25004,3.24207,3.24381,37000000.0
2009-04-14 07:15:00,3.24457,3.25013,3.2416,3.24535,59750000.0
2009-04-14 07:20:00,3.24445,3.25026,3.24445,3.24829,40630000.0
2009-04-14 07:25:00,3.24841,3.25158,3.2458,3.24961,45880000.0
2009-04-14 07:30:00,3.24891,3.25208,3.24554,3.25185,54880000.0
2009-04-14 07:35:00,3.24712,3.25361,3.24524,3.24883,57000000.0
2009-04-14 07:40:00,3.25031,3.25352,3.24463,3.25036,43880000.0
2009-04-14 07:45:00,3.24876,3.25401,3.24812,3.25076,43640000.0
2009-04-14 07:50:00,3.25111,3.25552,3.24794,3.24922,55500000.0
2009-04-14 07:55:00,3.25092,3.25369,3.24875,3.25033,48750000.0
2009-04-14 08:00:00,3.25137,3.25412,3.24805,3.25024,59380000.0
2009-04-14 08:05:00,3.25158,3.25552,3.24664,3.25023,46380000.0
2009-04-14 08:10:00,3.25044,3.25682,3.24942,3.25321,51500000.0
2009-04-14 08:15:00,3.25451,3.26121,3.25237,3.25939,40500000.0
2009-04-14 08:20:00,3.2589,3.27382,3.25834,3.26651,47010000.0
2009-04-14 08:25:00,3.26832,3.27692,3.26163,3.26893,53630000.0
2009-04-14 08:30:00,3.26868,3.27456,3.26385,3.27092,45250000.0
2009-04-14 08:35:00,3.27923,3.27923,3.26803,3.27192,50750000.0
2009-04-14 08:40:00,3.26905,3.28386,3.26905,3.27789,67000000.0
2009-04-14 08:45:00,3.2789,3.28213,3.27772,3.27867,41250000.0
2009-04-14 08:50:00,3.27797,3.2865,3.27778,3.28347,50260000.0
2009-04-14 08:55:00,3.28414,3.28584,3.27668,3.28351,51630000.0
2009-04-14 09:00:00,3.28391,3.29508,3.28083,3.29143,47750000.0
2009-04-14 09:05:00,3.2958,3.30553,3.2928,3.30539,47890000.0
2009-04-14 09:10:00,3.30618,3.30618,3.28926,3.29536,48010000.0
2009-04-14 09:15:00,3.29268,3.29606,3.28613,3.29102,54130000.0
2009-04-14 09:20:00,3.29398,3.29555,3.28708,3.2912,45260000.0
2009-04-14 09:25:00,3.28989,3.29735,3.28989,3.29484,55510000.0
2009-04-14 09:30:00,3.29635,3.29908,3.28651,3.28797,37500000.0
2009-04-14 09:35:00,3.2914,3.2914,3.28056,3.28056,52760000.0
2009-04-14 09:40:00,3.28344,3.28581,3.27932,3.28093,59880000.0
2009-04-14 09:45:00,3.28112,3.28428,3.27802,3.27852,38380000.0
2009-04-14 09:50:00,3.28099,3.28728,3.27835,3.28527,45750000.0
2009-04-14 09:55:00,3.28478,3.28772,3.28042,3.28479,53500000.0
2009-04-14 10:00:00,3.28423,3.28852,3.28152,3.28378,41880000.0
2009-04-14 10:05:00,3.28518,3.28685,3.28102,3.28535,44750000.0
2009-04-14 10:10:00,3.28662,3.29284,3.28268,3.29115,44630000.0
2009-04-14 10:15:00,3.29151,3.29347,3.28908,3.29242,45880000.0
2009-04-14 10:20:00,3.29145,3.29481,3.28654,3.29125,43880000.0
2009-04-14 10:25:00,3.29229,3.29458,3.28637,3.29209,46000000.0
2009-04-14 10:30:00,3.29002,3.29291,3.2872,3.29139,48760000.0
2009-04-14 10:35:00,3.29159,3.29354,3.2862,3.29267,45250000.0
2009-04-14 10:40:00,3.29197,3.29643,3.28951,3.29582,54380000.0
2009-04-14 10:45:00,3.29079,3.29902,3.29079,3.2921,40000000.0
2009-04-14 10:50:00,3.29678,3.30121,3.29164,3.29587,44510000.0
2009-04-14 10:55:00,3.2974,3.29863,3.28995,3.29145,36250000.0
2009-04-14 11:00:00,3.29249,3.29417,3.2872,3.29045,48250000.0
2009-04-14 11:05:00,3.29042,3.29321,3.28707,3.29152,39000000.0
2009-04-14 11:10:00,3.29131,3.29163,3.2847,3.28845,44630000.0
2009-04-14 11:15:00,3.2898,3.2898,3.2803,3.28313,40380000.0
2009-04-14 11:20:00,3.28584,3.28853,3.28118,3.28853,46250000.0
2009-04-14 11:25:00,3.28651,3.2895,3.28325,3.2895,50000000.0
2009-04-14 11:30:00,3.28721,3.2899,3.28149,3.28684,49250000.0
2009-04-14 11:35:00,3.28325,3.285,3.27763,3.28323,39010000.0
2009-04-14 11:40:00,3.28206,3.2856,3.28026,3.28306,46880000.0
2009-04-14 11:45:00,3.2845,3.2845,3.27665,3.27754,52880000.0
2009-04-14 11:50:00,3.28131,3.28226,3.27593,3.28042,37750000.0
2009-04-14 11:55:00,3.28273,3.28408,3.27552,3.28119,43880000.0
2009-04-14 12:00:00,3.28062,3.28224,3.27632,3.27997,47140000.0
2009-04-14 12:05:00,3.28098,3.28386,3.27454,3.28301,52000000.0
2009-04-14 12:10:00,3.28224,3.28292,3.27388,3.28288,53500000.0
2009-04-14 12:15:00,3.27807,3.2855,3.27709,3.27726,39000000.0
2009-04-14 12:20:00,3.28223,3.28684,3.27812,3.28635,61630000.0
2009-04-14 12:25:00,3.28537,3.29123,3.27999,3.29095,46130000.0
2009-04-14 12:30:00,3.29334,3.29334,3.28392,3.28885,46000000.0
2009-04-14 12:35:00,3.29182,3.29304,3.28613,3.29262,49630000.0
2009-04-14 12:40:00,3.28558,3.29114,3.28528,3.28695,49000000.0
2009-04-14 12:45:00,3.28835,3.29306,3.28655,3.292,54760000.0
2009-04-14 12:50:00,3.29071,3.29133,3.28458,3.28928,42000000.0
2009-04-14 12:55:00,3.28668,3.2893,3.28152,3.28716,60000000.0
2009-04-14 13:00:00,3.28769,3.2879,3.27923,3.28055,53380000.0
2009-04-14 13:05:00,3.28137,3.28584,3.27862,3.28279,55630000.0
2009-04-14 13:10:00,3.28485,3.28507,3.27897,3.28372,46000000.0
2009-04-14 13:15:00,3.28534,3.28738,3.27937,3.28355,41750000.0
2009-04-14 13:20:00,3.28502,3.29009,3.2828,3.28806,53380000.0
2009-04-14 13:25:00,3.28508,3.28943,3.28246,3.28763,44130000.0
2009-04-14 13:30:00,3.28933,3.29074,3.28384,3.28787,51630000.0
2009-04-14 13:35:00,3.28756,3.29045,3.28377,3.2859,41750000.0
2009-04-14 13:40:00,3.28659,3.28905,3.28145,3.28661,39010000.0
2009-04-14 13:45:00,3.28089,3.2879,3.28085,3.28416,43500000.0
2009-04-14 13:50:00,3.28291,3.28618,3.28026,3.28198,52130000.0
2009-04-14 13:55:00,3.27828,3.28628,3.27828,3.28452,44000000.0
2009-04-14 14:00:00,3.28027,3.2865,3.276,3.27901,42260000.0
2009-04-14 14:05:00,3.27803,3.27917,3.27189,3.27392,37020000.0
2009-04-14 14:10:00,3.27552,3.27552,3.26322,3.26617,38380000.0
2009-04-14 14:15:00,3.26826,3.27739,3.26568,3.27597,49000000.0
2009-04-14 14:20:00,3.26857,3.28082,3.26857,3.27743,52880000.0
2009-04-14 14:25:00,3.27587,3.27943,3.2717,3.2717,45510000.0
2009-04-14 14:30:00,3.2758,3.29583,3.2758,3.28842,45880000.0
2009-04-14 14:35:00,3.29059,3.29676,3.28628,3.291,60750000.0
2009-04-14 14:40:00,3.29686,3.29932,3.29146,3.29582,44380000.0
2009-04-14 14:45:00,3.29657,3.30017,3.29126,3.29538,40010000.0
2009-04-14 14:50:00,3.2975,3.30329,3.2933,3.2975,41380000.0
2009-04-14 14:55:00,3.30118,3.3044,3.29836,3.30321,53880000.0
2009-04-14 15:00:00,3.3002,3.30475,3.29686,3.30036,52500000.0
2009-04-14 15:05:00,3.30281,3.30338,3.29542,3.29692,58380000.0
2009-04-14 15:10:00,3.30013,3.30013,3.29144,3.29775,40510000.0
2009-04-14 15:15:00,3.29457,3.29934,3.28148,3.28148,49750000.0
2009-04-14 15:20:00,3.28211,3.28604,3.27499,3.27834,47000000.0
2009-04-14 15:25:00,3.27815,3.28799,3.27618,3.28692,40750000.0
2009-04-14 15:30:00,3.28217,3.29387,3.28217,3.29022,50880000.0
2009-04-14 15:35:00,3.29358,3.29518,3.28333,3.28692,54880000.0
2009-04-14 15:40:00,3.2873,3.29536,3.28538,3.28941,42500000.0
2009-04-14 15:45:00,3.28824,3.28984,3.27609,3.27609,44130000.0
2009-04-14 15:50:00,3.27845,3.28105,3.26142,3.26999,48130000.0
2009-04-14 15:55:00,3.27025,3.27135,3.24873,3.25062,42750000.0
2009-04-14 16:00:00,3.25225,3.25242,3.23056,3.23854,50250000.0
2009-04-14 16:05:00,3.23651,3.24132,3.23064,3.23609,46260000.0
2009-04-14 16:10:00,3.23398,3.23523,3.2268,3.23278,37880000.0
2009-04-14 16:15:00,3.2327,3.23361,3.22506,3.22576,46130000.0
2009-04-14 16:20:00,3.22439,3.23045,3.22384,3.2263,37380000.0
2009-04-14 16:25:00,3.22748,3.23098,3.22126,3.22169,48130000.0
2009-04-14 16:30:00,3.22136,3.22758,3.20406,3.21009,50500000.0
2009-04-14 16:35:00,3.2062,3.21818,3.20359,3.20939,52380000.0
2009-04-14 16:40:00,3.21116,3.21294,3.20105,3.20591,44630000.0
2009-04-14 16:45:00,3.20739,3.21188,3.20468,3.2073,52380000.0
2009-04-14 16:50:00,3.20947,3.21061,3.20103,3.20482,48760000.0
2009-04-14 16:55:00,3.20801,3.20801,3.1979,3.20162,45760000.0
2009-04-14 17:00:00,3.20209,3.20782,3.19224,3.19956,42750000.0
2009-04-14 17:05:00,3.19432,3.19882,3.18673,3.19059,42380000.0
2009-04-14 17:10:00,3.19403,3.19982,3.18976,3.19982,49380000.0
2009-04-14 17:15:00,3.20049,3.20101,3.19313,3.19958,40250000.0
2009-04-14 17:20:00,3.19769,3.2011,3.19511,3.19827,49130000.0
2009-04-14 17:25:00,3.19823,3.20642,3.19207,3.20431,49000000.0
2009-04-14 17:30:00,3.20762,3.20921,3.20184,3.20576,52890000.0
2009-04-14 17:35:00,3.20802,3.20989,3.20068,3.20292,41250000.0
2009-04-14 17:40:00,3.20674,3.20804,3.19943,3.2002,41260000.0
2009-04-14 17:45:00,3.20482,3.20571,3.19525,3.19525,36000000.0
2009-04-14 17:50:00,3.19669,3.19969,3.18721,3.19261,55750000.0
2009-04-14 17:55:00,3.19146,3.19558,3.1845,3.18662,57880000.0
2009-04-14 18:00:00,3.18828,3.19542,3.18391,3.19171,55380000.0
2009-04-14 18:05:00,3.19296,3.19835,3.18841,3.19328,38380000.0
2009-04-14 18:10:00,3.18908,3.19618,3.18896,3.19273,36880000.0
2009-04-14 18:15:00,3.19408,3.19504,3.18515,3.18915,42250000.0
2009-04-14 18:20:00,3.18971,3.18975,3.18285,3.18927,43880000.0
2009-04-14 18:25:00,3.18722,3.18842,3.18117,3.18593,41760000.0
2009-04-14 18:30:00,3.18497,3.18842,3.18031,3.18431,64500000.0
2009-04-14 18:35:00,3.18438,3.18733,3.17952,3.1837,61000000.0
2009-04-14 18:40:00,3.18449,3.19139,3.18211,3.18828,53130000.0
2009-04-14 18:45:00,3.18816,3.19162,3.18357,3.18833,35250000.0
2009-04-14 18:50:00,3.18739,3.1958,3.18739,3.19068,38500000.0
2009-04-14 18:55:00,3.19337,3.19658,3.1893,3.19315,39380000.0
2009-04-14 19:00:00,3.18885,3.19599,3.18874,3.19477,49010000.0
2009-04-14 19:05:00,3.19288,3.20979,3.19198,3.20312,51380000.0
2009-04-14 19:10:00,3.20038,3.20404,3.19603,3.19973,50750000.0
2009-04-14 19:15:00,3.19789,3.20238,3.1963,3.19735,40130000.0
2009-04-14 19:20:00,3.19579,3.19983,3.19107,3.19356,43890000.0
2009-04-14 19:25:00,3.1924,3.19532,3.18809,3.19467,40760000.0
2009-04-14 19:30:00,3.19171,3.1944,3.186,3.19052,43130000.0
2009-04-14 19:35:00,3.19086,3.19371,3.18811,3.19287,47250000.0
2009-04-14 19:40:00,3.1934,3.19519,3.18626,3.19073,48000000.0
2009-04-14 19:45:00,3.19257,3.19628,3.18785,3.18935,52380000.0
2009-04-14 19:50:00,3.19516,3.19968,3.19112,3.19705,49630000.0
2009-04-14 19:55:00,3.19713,3.20098,3.19259,3.19839,55630000.0
2009-04-14 20:00:00,3.19972,3.20195,3.19601,3.20073,48760000.0
2009-04-14 20:05:00,3.20095,3.20127,3.19458,3.19932,40750000.0
2009-04-14 20:10:00,3.19603,3.20146,3.19445,3.19837,43510000.0
2009-04-14 20:15:00,3.19994,3.20412,3.19589,3.20339,56380000.0
2009-04-14 20:20:00,3.20514,3.21013,3.20246,3.20584,47000000.0
2009-04-14 20:25:00,3.2062,3.20913,3.20016,3.20589,49750000.0
2009-04-14 20:30:00,3.20373,3.20945,3.20261,3.20696,56500000.0
2009-04-14 20:35:00,3.20293,3.20851,3.20246,3.2032,52500000.0
2009-04-14 20:40:00,3.20216,3.20824,3.20216,3.20529,41750000.0
2009-04-14 20:45:00,3.20524,3.20698,3.20067,3.206,41750000.0
2009-04-14 20:50:00,3.20481,3.20982,3.20166,3.20628,47750000.0
2009-04-14 20:55:00,3.20694,3.21103,3.20489,3.20724,42380000.0
2009-04-14 21:00:00,3.20725,3.20883,3.19889,3.20691,42250000.0
2009-04-14 21:05:00,3.20459,3.21007,3.20087,3.20521,43250000.0
2009-04-14 21:10:00,3.20907,3.20995,3.2025,3.20924,59130000.0
2009-04-14 21:15:00,3.20351,3.21089,3.20299,3.20993,45630000.0
2009-04-14 21:20:00,3.20776,3.20893,3.20155,3.20749,49000000.0
2009-04-14 21:25:00,3.20364,3.21305,3.20364,3.20983,48750000.0
2009-04-14 21:30:00,3.21218,3.21285,3.20618,3.20984,48500000.0
2009-04-14 21:35:00,3.20972,3.21221,3.20541,3.21129,56250000.0
2009-04-14 21:40:00,3.21101,3.21448,3.20965,3.21254,48880000.0
2009-04-14 21:45:00,3.21319,3.21524,3.20988,3.21492,47010000.0
2009-04-14 21:50:00,3.21405,3.21461,3.20769,3.21207,42500000.0
2009-04-14 21:55:00,3.20798,3.21529,3.20777,3.20781,46630000.0
2009-04-14 22:00:00,3.21176,3.21505,3.208,3.21306,40760000.0
2009-04-14 22:05:00,3.21585,3.21649,3.20834,3.21583,45000000.0
2009-04-14 22:10:00,3.21277,3.21741,3.21122,3.21449,41130000.0
2009-04-14 22:15:00,3.21566,3.21845,3.20997,3.2154,40130000.0
2009-04-14 22:20:00,3.21638,3.21979,3.21216,3.21544,46750000.0
2009-04-14 22:25:00,3.21888,3.21904,3.21134,3.21495,37500000.0
2009-04-14 22:30:00,3.21812,3.21938,3.21242,3.21934,40500000.0
2009-04-14 22:35:00,3.21299,3.21942,3.21299,3.2165,56130000.0
2009-04-14 22:40:00,3.21311,3.21974,3.21272,3.2167,45380000.0
2009-04-14 22:45:00,3.21742,3.21978,3.21311,3.21842,47250000.0
2009-04-14 22:50:00,3.21722,3.21974,3.21391,3.21802,47630000.0
2009-04-14 22:55:00,3.21552,3.22008,3.21477,3.21748,59500000.0
2009-04-14 23:00:00,3.21763,3.21811,3.21365,3.21727,38250000.0
2009-04-14 23:05:00,3.21746,3.21968,3.21445,3.21858,44260000.0
2009-04-14 23:10:00,3.21857,3.2213,3.21553,3.21933,45130000.0
2009-04-14 23:15:00,3.21917,3.22038,3.21474,3.21958,61130000.0
2009-04-14 23:20:00,3.21521,3.22035,3.21463,3.2185,37250000.0
2009-04-14 23:25:00,3.21339,3.21972,3.212,3.21644,51510000.0
2009-04-14 23:30:00,3.21853,3.22027,3.2129,3.21803,45760000.0
2009-04-14 23:35:00,3.21557,3.21934,3.21484,3.21895,50250000.0
2009-04-14 23:40:00,3.21826,3.21894,3.21415,3.21573,46630000.0
2009-04-14 23:45:00,3.21475,3.2182,3.21233,3.21541,57130000.0
2009-04-14 23:50:00,3.21597,3.21708,3.21134,3.2152,47260000.0
2009-04-14 23:55:00,3.21331,3.216,3.2114,3.21552,47000000.0
2009-04-15 00:00:00,3.2159,3.21724,3.21169,3.21696,45380000.0
2009-04-15 00:05:00,3.21678,3.21678,3.21149,3.21528,44000000.0
2009-04-15 00:10:00,3.21542,3.21704,3.21078,3.21135,50510000.0
2009-04-15 00:15:00,3.21368,3.21732,3.21145,3.21215,38250000.0
2009-04-15 00:20:00,3.21524,3.21779,3.21299,3.21708,43130000.0
2009-04-15 00:25:00,3.21409,3.21888,3.20981,3.2123,45750000.0
2009-04-15 00:30:00,3.21576,3.21711,3.21045,3.21471,40500000.0
2009-04-15 00:35:00,3.2122,3.21795,3.21015,3.21393,45500000.0
2009-04-15 00:40:00,3.21479,3.21636,3.2113,3.21265,53130000.0
2009-04-15 00:45:00,3.21384,3.21752,3.21161,3.21381,39250000.0
2009-04-15 00:50:00,3.21748,3.21812,3.21119,3.2155,45880000.0
2009-04-15 00:55:00,3.21506,3.21637,3.2097,3.21358,58750000.0
2009-04-15 01:00:00,3.21352,3.21526,3.2096,3.2139,48630000.0
2009-04-15 01:05:00,3.21103,3.2152,3.20882,3.21304,32250000.0
2009-04-15 01:10:00,3.20921,3.21756,3.20788,3.21339,50880000.0
2009-04-15 01:15:00,3.2144,3.21504,3.20836,3.21424,61250000.0
2009-04-15 01:20:00,3.21401,3.21789,3.21083,3.21285,41000000.0
2009-04-15 01:25:00,3.21486,3.21644,3.20908,3.21578,59500000.0
2009-04-15 01:30:00,3.21634,3.21766,3.20979,3.21287,42380000.0
2009-04-15 01:35:00,3.21471,3.21562,3.2098,3.21486,51760000.0
2009-04-15 01:40:00,3.21412,3.21556,3.20917,3.21502,62010000.0
2009-04-15 01:45:00,3.21532,3.21642,3.21007,3.21466,52760000.0
2009-04-15 01:50:00,3.21376,3.21625,3.21164,3.21547,55000000.0
2009-04-15 01:55:00,3.21364,3.21747,3.21118,3.21475,47130000.0
2009-04-15 02:00:00,3.21456,3.21514,3.21024,3.2136,33750000.0
2009-04-15 02:05:00,3.21392,3.21574,3.20987,3.2131,37000000.0
2009-04-15 02:10:00,3.21423,3.21591,3.21005,3.21421,37000000.0
2009-04-15 02:15:00,3.21429,3.21595,3.21206,3.2133,38260000.0
2009-04-15 02:20:00,3.21554,3.21684,3.21183,3.21653,38130000.0
2009-04-15 02:25:00,3.21424,3.2197,3.2115,3.21632,63000000.0
2009-04-15 02:30:00,3.21401,3.22099,3.21376,3.21916,48880000.0
2009-04-15 02:35:00,3.21919,3.22017,3.21377,3.21875,36250000.0
2009-04-15 02:40:00,3.21931,3.22193,3.21393,3.22193,45380000.0
2009-04-15 02:45:00,3.22172,3.22358,3.21708,3.21839,43630000.0
2009-04-15 02:50:00,3.21889,3.22241,3.21679,3.21835,47380000.0
2009-04-15 02:55:00,3.22138,3.22309,3.21699,3.21775,39380000.0
2009-04-15 03:00:00,3.22169,3.22344,3.2119,3.21995,33630000.0
2009-04-15 03:05:00,3.21583,3.22177,3.21409,3.22003,49880000.0
2009-04-15 03:10:00,3.21971,3.22268,3.21644,3.21902,41380000.0
2009-04-15 03:15:00,3.22047,3.22351,3.21636,3.2231,48750000.0
2009-04-15 03:20:00,3.22067,3.22521,3.21807,3.22334,41750000.0
2009-04-15 03:25:00,3.22356,3.22647,3.22006,3.22326,38000000.0
2009-04-15 03:30:00,3.22032,3.22857,3.22032,3.2232,41510000.0
2009-04-15 03:35:00,3.22404,3.22686,3.22043,3.22562,50500000.0
2009-04-15 03:40:00,3.22364,3.22662,3.2197,3.22421,46380000.0
2009-04-15 03:45:00,3.22508,3.22508,3.21661,3.22209,47000000.0
2009-04-15 03:50:00,3.22057,3.22382,3.2177,3.2209,40750000.0
2009-04-15 03:55:00,3.22146,3.22388,3.21729,3.22274,39750000.0
2009-04-15 04:00:00,3.22189,3.22449,3.21752,3.22182,40880000.0
2009-04-15 04:05:00,3.22127,3.2242,3.21758,3.22079,40760000.0
2009-04-15 04:10:00,3.22084,3.22404,3.21539,3.21821,36380000.0
2009-04-15 04:15:00,3.21928,3.22173,3.21576,3.21883,48630000.0
2009-04-15 04:20:00,3.22067,3.22278,3.2166,3.21998,41010000.0
2009-04-15 04:25:00,3.22046,3.22231,3.21577,3.22082,41000000.0
2009-04-15 04:30:00,3.21995,3.22295,3.21632,3.22073,38140000.0
2009-04-15 04:35:00,3.22235,3.22356,3.21488,3.22061,32750000.0
2009-04-15 04:40:00,3.2242,3.22433,3.21652,3.22269,39750000.0
2009-04-15 04:45:00,3.22285,3.22535,3.21848,3.22343,44630000.0
2009-04-15 04:50:00,3.22317,3.22484,3.21791,3.22261,44140000.0
2009-04-15 04:55:00,3.22375,3.22641,3.21792,3.22002,40750000.0
2009-04-15 05:00:00,3.22192,3.22314,3.21744,3.21915,45890000.0
2009-04-15 05:05:00,3.22055,3.22379,3.21752,3.22364,52380000.0
2009-04-15 05:10:00,3.22007,3.2239,3.21331,3.2192,47880000.0
2009-04-15 05:15:00,3.21976,3.22332,3.21562,3.21829,55880000.0
2009-04-15 05:20:00,3.22161,3.22354,3.21677,3.22253,55750000.0
2009-04-15 05:25:00,3.22018,3.22236,3.21602,3.21909,41750000.0
2009-04-15 05:30:00,3.22075,3.22313,3.21699,3.22053,46380000.0
2009-04-15 05:35:00,3.21732,3.22203,3.21499,3.21977,38640000.0
2009-04-15 05:40:00,3.21905,3.22308,3.21741,3.22255,41130000.0
2009-04-15 05:45:00,3.22051,3.22335,3.2162,3.21622,76510000.0
2009-04-15 05:50:00,3.21956,3.22484,3.21761,3.22331,73640000.0
2009-04-15 05:55:00,3.22028,3.22473,3.21535,3.22168,68250000.0
2009-04-15 06:00:00,3.21711,3.22402,3.21711,3.22114,42500000.0
2009-04-15 06:05:00,3.22196,3.22488,3.21798,3.22238,39250000.0
2009-04-15 06:10:00,3.21773,3.2227,3.21773,3.22101,49500000.0
2009-04-15 06:15:00,3.22105,3.22458,3.21715,3.22194,34000000.0
2009-04-15 06:20:00,3.22114,3.22585,3.21625,3.21625,49130000.0
2009-04-15 06:25:00,3.22124,3.22507,3.2188,3.22261,37750000.0
2009-04-15 06:30:00,3.22512,3.22512,3.21806,3.22313,40750000.0
2009-04-15 06:35:00,3.22286,3.22446,3.21961,3.22246,41880000.0
2009-04-15 06:40:00,3.22139,3.22251,3.21726,3.22144,37750000.0
2009-04-15 06:45:00,3.22164,3.22197,3.21513,3.21513,35750000.0
2009-04-15 06:50:00,3.21917,3.22121,3.21516,3.21901,46130000.0
2009-04-15 06:55:00,3.22014,3.22047,3.21371,3.21841,47630000.0
2009-04-15 07:00:00,3.21899,3.22281,3.21539,3.21812,55010000.0
2009-04-15 07:05:00,3.21779,3.2211,3.21433,3.21888,52630000.0
2009-04-15 07:10:00,3.21374,3.22089,3.21374,3.21858,31630000.0
2009-04-15 07:15:00,3.21824,3.22253,3.21407,3.21637,65130000.0
2009-04-15 07:20:00,3.21538,3.22067,3.2148,3.21902,43250000.0
2009-04-15 07:25:00,3.21844,3.22119,3.21359,3.21676,49760000.0
2009-04-15 07:30:00,3.2164,3.21962,3.21298,3.21892,44880000.0
2009-04-15 07:35:00,3.21594,3.22195,3.21546,3.21718,49000000.0
2009-04-15 07:40:00,3.2189,3.22197,3.21404,3.22098,42140000.0
2009-04-15 07:45:00,3.22008,3.22288,3.21574,3.22084,46260000.0
2009-04-15 07:50:00,3.22223,3.22223,3.21609,3.21795,54380000.0
2009-04-15 07:55:00,3.21927,3.22191,3.21682,3.22178,46260000.0
2009-04-15 08:00:00,3.22048,3.22386,3.21759,3.22168,65750000.0
2009-04-15 08:05:00,3.22159,3.22159,3.20853,3.21836,43250000.0
2009-04-15 08:10:00,3.21469,3.21938,3.2082,3.21616,42000000.0
2009-04-15 08:15:00,3.21463,3.22006,3.21234,3.21373,50000000.0
2009-04-15 08:20:00,3.21168,3.21859,3.2109,3.21557,40630000.0
2009-04-15 08:25:00,3.22111,3.22377,3.21685,3.22133,51000000.0
2009-04-15 08:30:00,3.22098,3.23855,3.21918,3.23249,52250000.0
2009-04-15 08:35:00,3.23231,3.23833,3.22431,3.23712,45630000.0
2009-04-15 08:40:00,3.2347,3.24287,3.23459,3.23593,63510000.0
2009-04-15 08:45:00,3.23876,3.24423,3.23574,3.24263,49000000.0
2009-04-15 08:50:00,3.24261,3.24567,3.23794,3.24088,43510000.0
2009-04-15 08:55:00,3.24049,3.2422,3.22693,3.23183,53500000.0
2009-04-15 09:00:00,3.23441,3.23492,3.22819,3.23061,45000000.0
2009-04-15 09:05:00,3.22816,3.23754,3.22736,3.23754,46880000.0
2009-04-15 09:10:00,3.23681,3.23994,3.22993,3.23663,41000000.0
2009-04-15 09:15:00,3.23491,3.23897,3.22849,3.23093,46880000.0
2009-04-15 09:20:00,3.23123,3.23504,3.226,3.23219,45750000.0
2009-04-15 09:25:00,3.22859,3.24215,3.22792,3.23476,62010000.0
2009-04-15 09:30:00,3.23793,3.23897,3.23042,3.23181,36250000.0
2009-04-15 09:35:00,3.2349,3.2374,3.2281,3.23112,46880000.0
2009-04-15 09:40:00,3.23036,3.23198,3.22541,3.2293,55130000.0
2009-04-15 09:45:00,3.22928,3.23102,3.22445,3.22917,36500000.0
2009-04-15 09:50:00,3.22704,3.23441,3.22474,3.2341,49630000.0
2009-04-15 09:55:00,3.23053,3.23754,3.22869,3.23488,49250000.0
2009-04-15 10:00:00,3.23393,3.23551,3.22796,3.23484,38880000.0
2009-04-15 10:05:00,3.2347,3.2347,3.22723,3.23193,48000000.0
2009-04-15 10:10:00,3.23046,3.23421,3.22745,3.23022,45750000.0
2009-04-15 10:15:00,3.23199,3.23624,3.23111,3.23377,43500000.0
2009-04-15 10:20:00,3.23572,3.23977,3.23156,3.23609,44880000.0
2009-04-15 10:25:00,3.23461,3.23897,3.23133,3.23597,37000000.0
2009-04-15 10:30:00,3.23541,3.23565,3.22641,3.22847,39880000.0
2009-04-15 10:35:00,3.2312,3.23139,3.22054,3.22366,50500000.0
2009-04-15 10:40:00,3.22243,3.22433,3.21431,3.21459,50380000.0
2009-04-15 10:45:00,3.21164,3.21729,3.19976,3.19994,38000000.0
2009-04-15 10:50:00,3.20503,3.20503,3.19038,3.19211,54130000.0
2009-04-15 10:55:00,3.1957,3.1957,3.18228,3.18958,37630000.0
2009-04-15 11:00:00,3.18957,3.192,3.1855,3.1886,42750000.0
2009-04-15 11:05:00,3.18449,3.18719,3.17981,3.18602,38250000.0
2009-04-15 11:10:00,3.18756,3.19424,3.18354,3.19396,38630000.0
2009-04-15 11:15:00,3.19255,3.19851,3.1883,3.19807,39250000.0
2009-04-15 11:20:00,3.19703,3.19703,3.1885,3.19051,47750000.0
2009-04-15 11:25:00,3.19151,3.19696,3.18822,3.19376,45880000.0
2009-04-15 11:30:00,3.19163,3.19981,3.19012,3.19489,42000000.0
2009-04-15 11:35:00,3.19633,3.19805,3.1891,3.19383,40510000.0
2009-04-15 11:40:00,3.19171,3.19634,3.19083,3.19256,46130000.0
2009-04-15 11:45:00,3.19718,3.19893,3.19241,3.19614,52880000.0
2009-04-15 11:50:00,3.19553,3.20106,3.19339,3.19847,39750000.0
2009-04-15 11:55:00,3.19971,3.20219,3.19287,3.19904,48380000.0
2009-04-15 12:00:00,3.19922,3.20141,3.19569,3.19939,46380000.0
2009-04-15 12:05:00,3.19929,3.20201,3.19366,3.20139,44010000.0
2009-04-15 12:10:00,3.20305,3.20419,3.1962,3.20074,54500000.0
2009-04-15 12:15:00,3.19957,3.20408,3.1959,3.20295,34000000.0
2009-04-15 12:20:00,3.20126,3.20534,3.19689,3.20285,51750000.0
2009-04-15 12:25:00,3.20326,3.20429,3.19729,3.19941,52380000.0
2009-04-15 12:30:00,3.20165,3.20293,3.19607,3.19889,45760000.0
2009-04-15 12:35:00,3.19746,3.20116,3.19098,3.1982,47500000.0
2009-04-15 12:40:00,3.19444,3.20231,3.19085,3.19843,50130000.0
2009-04-15 12:45:00,3.19435,3.20277,3.19435,3.2017,45250000.0
2009-04-15 12:50:00,3.19946,3.2048,3.1961,3.20252,46000000.0
2009-04-15 12:55:00,3.20078,3.209,3.19863,3.20627,56760000.0
2009-04-15 13:00:00,3.20783,3.21933,3.20465,3.21856,42750000.0
2009-04-15 13:05:00,3.21681,3.2215,3.20894,3.21591,51130000.0
2009-04-15 13:10:00,3.21602,3.22135,3.21102,3.21932,53250000.0
2009-04-15 13:15:00,3.2194,3.22598,3.21344,3.22598,38880000.0
2009-04-15 13:20:00,3.22322,3.22602,3.21843,3.2247,49250000.0
2009-04-15 13:25:00,3.22533,3.23647,3.2232,3.23647,51510000.0
2009-04-15 13:30:00,3.23593,3.23622,3.22949,3.23572,44880000.0
2009-04-15 13:35:00,3.23662,3.23878,3.2302,3.23109,41880000.0
2009-04-15 13:40:00,3.23268,3.2459,3.23268,3.2459,41500000.0
2009-04-15 13:45:00,3.24476,3.25436,3.24214,3.25303,55630000.0
2009-04-15 13:50:00,3.2512,3.25516,3.24553,3.24685,46380000.0
2009-04-15 13:55:00,3.24755,3.25017,3.24257,3.24448,42750000.0
2009-04-15 14:00:00,3.24329,3.25171,3.24329,3.25171,47000000.0
2009-04-15 14:05:00,3.24912,3.253,3.24481,3.24796,44380000.0
2009-04-15 14:10:00,3.2525,3.26195,3.24782,3.26074,45750000.0
2009-04-15 14:15:00,3.25658,3.26123,3.24893,3.25138,52130000.0
2009-04-15 14:20:00,3.24283,3.25163,3.24283,3.24397,52000000.0
2009-04-15 14:25:00,3.2472,3.24853,3.24084,3.24365,41500000.0
2009-04-15 14:30:00,3.24168,3.25209,3.24168,3.25056,46880000.0
2009-04-15 14:35:00,3.24819,3.25186,3.24324,3.24324,52630000.0
2009-04-15 14:40:00,3.24828,3.24828,3.23915,3.24105,46250000.0
2009-04-15 14:45:00,3.24012,3.24258,3.23589,3.23921,44010000.0
2009-04-15 14:50:00,3.24161,3.24604,3.23762,3.24251,47010000.0
2009-04-15 14:55:00,3.24451,3.24644,3.23973,3.24498,46010000.0
2009-04-15 15:00:00,3.2417,3.24754,3.24057,3.24205,54000000.0
2009-04-15 15:05:00,3.24779,3.25024,3.24218,3.24876,52000000.0
2009-04-15 15:10:00,3.24851,3.24872,3.24357,3.24593,41130000.0
2009-04-15 15:15:00,3.24294,3.25037,3.24226,3.24455,50880000.0
2009-04-15 15:20:00,3.2486,3.25241,3.24535,3.25076,48880000.0
2009-04-15 15:25:00,3.2523,3.25741,3.24877,3.25389,39750000.0
2009-04-15 15:30:00,3.25248,3.25887,3.25212,3.2563,49500000.0
2009-04-15 15:35:00,3.25772,3.25807,3.24737,3.24877,52880000.0
2009-04-15 15:40:00,3.25262,3.25603,3.2455,3.24695,53880000.0
2009-04-15 15:45:00,3.24615,3.24908,3.24108,3.24298,52380000.0
2009-04-15 15:50:00,3.24561,3.2458,3.23549,3.2413,42500000.0
2009-04-15 15:55:00,3.24163,3.24266,3.23007,3.23776,41250000.0
2009-04-15 16:00:00,3.23371,3.23631,3.22705,3.2334,46130000.0
2009-04-15 16:05:00,3.23282,3.23469,3.22853,3.23281,40380000.0
2009-04-15 16:10:00,3.23015,3.2346,3.22574,3.23257,50000000.0
2009-04-15 16:15:00,3.22821,3.23678,3.22742,3.23188,46750000.0
2009-04-15 16:20:00,3.23339,3.23685,3.22624,3.2263,40130000.0
2009-04-15 16:25:00,3.22914,3.22939,3.22367,3.22567,50000000.0
2009-04-15 16:30:00,3.22624,3.23409,3.22322,3.23258,46630000.0
2009-04-15 16:35:00,3.22994,3.24086,3.2288,3.23344,50880000.0
2009-04-15 16:40:00,3.23487,3.23592,3.22507,3.22635,45500000.0
2009-04-15 16:45:00,3.22575,3.23018,3.2215,3.22532,50630000.0
2009-04-15 16:50:00,3.22382,3.22972,3.22156,3.22392,46380000.0
2009-04-15 16:55:00,3.22456,3.23129,3.22017,3.22685,45250000.0
2009-04-15 17:00:00,3.22797,3.24056,3.22563,3.24056,47750000.0
2009-04-15 17:05:00,3.24251,3.24275,3.23106,3.23832,51880000.0
2009-04-15 17:10:00,3.23786,3.24119,3.22955,3.23682,48380000.0
2009-04-15 17:15:00,3.23315,3.24719,3.22707,3.24502,46130000.0
2009-04-15 17:20:00,3.2429,3.25113,3.23924,3.24575,50750000.0
2009-04-15 17:25:00,3.24478,3.24725,3.23856,3.24255,46260000.0
2009-04-15 17:30:00,3.2433,3.24481,3.23746,3.24176,47250000.0
2009-04-15 17:35:00,3.24167,3.2453,3.23959,3.24477,47250000.0
2009-04-15 17:40:00,3.24321,3.24398,3.23695,3.23825,42880000.0
2009-04-15 17:45:00,3.24121,3.247,3.23934,3.24471,39750000.0
2009-04-15 17:50:00,3.24513,3.24853,3.23927,3.242,51250000.0
2009-04-15 17:55:00,3.24561,3.24744,3.23908,3.2434,62000000.0
2009-04-15 18:00:00,3.24324,3.24559,3.23779,3.24186,51000000.0
2009-04-15 18:05:00,3.24226,3.24865,3.24087,3.24767,49000000.0
2009-04-15 18:10:00,3.24732,3.25535,3.2415,3.24612,42380000.0
2009-04-15 18:15:00,3.24489,3.2471,3.24083,3.24251,56130000.0
2009-04-15 18:20:00,3.24565,3.24565,3.23432,3.2379,54250000.0
2009-04-15 18:25:00,3.2393,3.24686,3.23377,3.23824,40880000.0
2009-04-15 18:30:00,3.23876,3.23876,3.22968,3.23443,62130000.0
2009-04-15 18:35:00,3.23588,3.23824,3.23169,3.23824,50130000.0
2009-04-15 18:40:00,3.23592,3.23903,3.2305,3.23561,46760000.0
2009-04-15 18:45:00,3.23632,3.23666,3.23052,3.23081,39000000.0
2009-04-15 18:50:00,3.23291,3.23445,3.22822,3.22909,46880000.0
2009-04-15 18:55:00,3.22963,3.23014,3.22408,3.22902,43250000.0
2009-04-15 19:00:00,3.22677,3.23434,3.22526,3.23127,52380000.0
2009-04-15 19:05:00,3.23123,3.23489,3.22731,3.23489,47130000.0
2009-04-15 19:10:00,3.23271,3.23574,3.22733,3.23432,47750000.0
2009-04-15 19:15:00,3.23285,3.23592,3.22685,3.23337,46380000.0
2009-04-15 19:20:00,3.23115,3.23618,3.23037,3.2331,47760000.0
2009-04-15 19:25:00,3.22991,3.23718,3.22991,3.2343,46130000.0
2009-04-15 19:30:00,3.23406,3.23783,3.23002,3.23316,44250000.0
2009-04-15 19:35:00,3.23567,3.23585,3.22861,3.2335,49260000.0
2009-04-15 19:40:00,3.23478,3.23974,3.23043,3.23567,43260000.0
2009-04-15 19:45:00,3.23546,3.2407,3.23235,3.23343,49500000.0
2009-04-15 19:50:00,3.23832,3.24237,3.23481,3.23976,40380000.0
2009-04-15 19:55:00,3.23873,3.24342,3.23172,3.23668,46380000.0
2009-04-15 20:00:00,3.23554,3.24064,3.23378,3.23822,53000000.0
2009-04-15 20:05:00,3.23858,3.23944,3.23281,3.23605,55010000.0
2009-04-15 20:10:00,3.23288,3.23898,3.23132,3.23132,47000000.0
2009-04-15 20:15:00,3.23542,3.23957,3.23168,3.23742,61250000.0
2009-04-15 20:20:00,3.23952,3.24041,3.23291,3.23789,53760000.0
2009-04-15 20:25:00,3.23507,3.24323,3.23359,3.24298,48500000.0
2009-04-15 20:30:00,3.24023,3.24417,3.23632,3.24034,72380000.0
2009-04-15 20:35:00,3.23649,3.24382,3.23649,3.23961,49500000.0
2009-04-15 20:40:00,3.23884,3.24335,3.23627,3.24116,45500000.0
2009-04-15 20:45:00,3.24281,3.24281,3.23511,3.23866,45000000.0
2009-04-15 20:50:00,3.23807,3.24481,3.23716,3.24179,44380000.0
2009-04-15 20:55:00,3.24236,3.24554,3.23995,3.2427,46130000.0
2009-04-15 21:00:00,3.24536,3.24536,3.23572,3.24202,41880000.0
2009-04-15 21:05:00,3.23994,3.2423,3.23508,3.23663,42250000.0
2009-04-15 21:10:00,3.23992,3.24177,3.2303,3.23594,55750000.0
2009-04-15 21:15:00,3.23179,3.2375,3.23004,3.23288,50750000.0
2009-04-15 21:20:00,3.23252,3.23626,3.22891,3.23315,49130000.0
2009-04-15 21:25:00,3.23093,3.23742,3.23073,3.23703,46750000.0
2009-04-15 21:30:00,3.23406,3.23812,3.23109,3.23701,38510000.0
2009-04-15 21:35:00,3.23244,3.23716,3.2304,3.23471,52630000.0
2009-04-15 21:40:00,3.2328,3.23548,3.23005,3.23212,48250000.0
2009-04-15 21:45:00,3.2321,3.23497,3.22896,3.2331,47630000.0
2009-04-15 21:50:00,3.23215,3.23221,3.2221,3.22744,48250000.0
2009-04-15 21:55:00,3.22406,3.2284,3.21969,3.21969,49760000.0
2009-04-15 22:00:00,3.22518,3.22649,3.22058,3.22398,39260000.0
2009-04-15 22:05:00,3.22425,3.22571,3.21855,3.22339,42630000.0
2009-04-15 22:10:00,3.22115,3.22553,3.22053,3.22251,46630000.0
2009-04-15 22:15:00,3.22279,3.22683,3.21902,3.22264,36880000.0
2009-04-15 22:20:00,3.22264,3.22422,3.21832,3.22093,50010000.0
2009-04-15 22:25:00,3.22119,3.22361,3.21718,3.2227,40880000.0
2009-04-15 22:30:00,3.22284,3.22524,3.21953,3.22435,45630000.0
2009-04-15 22:35:00,3.21938,3.22473,3.21842,3.2241,61880000.0
2009-04-15 22:40:00,3.21855,3.22497,3.21753,3.2232,45000000.0
2009-04-15 22:45:00,3.22412,3.22464,3.2178,3.22292,48000000.0
2009-04-15 22:50:00,3.22166,3.22471,3.21861,3.22218,50880000.0
2009-04-15 22:55:00,3.2238,3.22522,3.21947,3.22345,49140000.0
2009-04-15 23:00:00,3.22263,3.22299,3.21684,3.22104,40750000.0
2009-04-15 23:05:00,3.22059,3.22167,3.21566,3.22067,39750000.0
2009-04-15 23:10:00,3.2215,3.22347,3.21716,3.2219,45750000.0
2009-04-15 23:15:00,3.22146,3.22394,3.2185,3.22272,57510000.0
2009-04-15 23:20:00,3.21989,3.22336,3.21762,3.22256,38130000.0
2009-04-15 23:25:00,3.21898,3.22405,3.21746,3.22088,54250000.0
2009-04-15 23:30:00,3.2218,3.22465,3.21854,3.22349,48880000.0
2009-04-15 23:35:00,3.22234,3.22438,3.2201,3.22307,46380000.0
2009-04-15 23:40:00,3.22365,3.22574,3.22103,3.2254,45630000.0
2009-04-15 23:45:00,3.22428,3.22573,3.2198,3.2245,62000000.0
2009-04-15 23:50:00,3.22462,3.22615,3.2206,3.22561,49630000.0
2009-04-15 23:55:00,3.22221,3.23144,3.22221,3.23144,40000000.0
2009-04-16 00:00:00,3.23245,3.23381,3.22844,3.23381,39760000.0
2009-04-16 00:05:00,3.23195,3.23295,3.22739,3.23099,45750000.0
2009-04-16 00:10:00,3.23137,3.23272,3.2259,3.22735,38630000.0
2009-04-16 00:15:00,3.22598,3.23135,3.2239,3.22698,48750000.0
2009-04-16 00:20:00,3.22953,3.23119,3.22591,3.23007,47880000.0
2009-04-16 00:25:00,3.22879,3.23137,3.22436,3.22713,47250000.0
2009-04-16 00:30:00,3.23024,3.23106,3.22277,3.23045,49130000.0
2009-04-16 00:35:00,3.22802,3.23147,3.22545,3.22889,56000000.0
2009-04-16 00:40:00,3.22772,3.2316,3.22449,3.22778,52250000.0
2009-04-16 00:45:00,3.22816,3.23099,3.22401,3.22785,51630000.0
2009-04-16 00:50:00,3.23105,3.2326,3.22607,3.22933,52760000.0
2009-04-16 00:55:00,3.22928,3.23178,3.22527,3.22877,48500000.0
2009-04-16 01:00:00,3.22921,3.23287,3.22617,3.23287,46880000.0
2009-04-16 01:05:00,3.23075,3.23541,3.23007,3.23519,45630000.0
2009-04-16 01:10:00,3.23023,3.23543,3.22838,3.23436,49260000.0
2009-04-16 01:15:00,3.23354,3.23672,3.23051,3.23568,56630000.0
2009-04-16 01:20:00,3.23253,3.23602,3.23015,3.2303,56880000.0
2009-04-16 01:25:00,3.23136,3.23507,3.23053,3.23275,31750000.0
2009-04-16 01:30:00,3.23348,3.23486,3.22721,3.22964,37630000.0
2009-04-16 01:35:00,3.23135,3.23437,3.2279,3.2333,48010000.0
2009-04-16 01:40:00,3.23211,3.23238,3.22531,3.2312,53000000.0
2009-04-16 01:45:00,3.23192,3.23363,3.22532,3.2319,56380000.0
2009-04-16 01:50:00,3.23055,3.23269,3.22686,3.22876,45000000.0
2009-04-16 01:55:00,3.22814,3.23143,3.22597,3.22987,41010000.0
2009-04-16 02:00:00,3.22946,3.23078,3.22505,3.22911,39630000.0
2009-04-16 02:05:00,3.22862,3.22932,3.22393,3.22511,30750000.0
2009-04-16 02:10:00,3.2274,3.22807,3.22299,3.22768,34750000.0
2009-04-16 02:15:00,3.22684,3.22776,3.22398,3.22444,38010000.0
2009-04-16 02:20:00,3.22721,3.22741,3.22186,3.22456,33750000.0
2009-04-16 02:25:00,3.22187,3.2276,3.21875,3.22207,61880000.0
2009-04-16 02:30:00,3.22161,3.22655,3.22088,3.22472,48880000.0
2009-04-16 02:35:00,3.22456,3.2252,3.21975,3.22411,37750000.0
2009-04-16 02:40:00,3.22458,3.2252,3.21978,3.22432,45130000.0
2009-04-16 02:45:00,3.22326,3.22505,3.21553,3.21837,32000000.0
2009-04-16 02:50:00,3.21918,3.22169,3.21534,3.21701,44750000.0
2009-04-16 02:55:00,3.21982,3.22143,3.21531,3.21531,38130000.0
2009-04-16 03:00:00,3.21971,3.22121,3.21581,3.21948,39500000.0
2009-04-16 03:05:00,3.21529,3.22294,3.21527,3.22253,42380000.0
2009-04-16 03:10:00,3.22224,3.22512,3.2186,3.22257,33130000.0
2009-04-16 03:15:00,3.22384,3.22548,3.21896,3.22408,44130000.0
2009-04-16 03:20:00,3.22333,3.22575,3.21972,3.2233,50000000.0
2009-04-16 03:25:00,3.22406,3.2263,3.22045,3.22419,37750000.0
2009-04-16 03:30:00,3.22092,3.22495,3.21894,3.22024,43880000.0
2009-04-16 03:35:00,3.22066,3.22539,3.21677,3.22382,44000000.0
2009-04-16 03:40:00,3.22307,3.22609,3.22106,3.22449,39750000.0
2009-04-16 03:45:00,3.2244,3.22665,3.21985,3.22453,44000000.0
2009-04-16 03:50:00,3.22499,3.22801,3.22091,3.22413,42510000.0
2009-04-16 03:55:00,3.22447,3.22543,3.22077,3.22529,42880000.0
2009-04-16 04:00:00,3.22643,3.23055,3.2244,3.22915,40130000.0
2009-04-16 04:05:00,3.22895,3.23271,3.22465,3.23163,39750000.0
2009-04-16 04:10:00,3.23146,3.23334,3.22453,3.22863,39130000.0
2009-04-16 04:15:00,3.22915,3.23136,3.2265,3.22887,44500000.0
2009-04-16 04:20:00,3.22908,3.23283,3.22642,3.23124,41750000.0
2009-04-16 04:25:00,3.23018,3.23464,3.22759,3.23288,37750000.0
2009-04-16 04:30:00,3.2324,3.23547,3.22776,3.23127,34750000.0
2009-04-16 04:35:00,3.23159,3.23482,3.22649,3.23227,40130000.0
2009-04-16 04:40:00,3.23416,3.23711,3.23165,3.23601,46250000.0
2009-04-16 04:45:00,3.23644,3.23789,3.23256,3.23537,45880000.0
2009-04-16 04:50:00,3.23413,3.23664,3.22942,3.23509,45500000.0
2009-04-16 04:55:00,3.23687,3.23687,3.22979,3.23244,48260000.0
2009-04-16 05:00:00,3.23518,3.23718,3.23214,3.23338,52630000.0
2009-04-16 05:05:00,3.23494,3.23625,3.23027,3.23333,52260000.0
2009-04-16 05:10:00,3.23106,3.23623,3.2288,3.23241,43500000.0
2009-04-16 05:15:00,3.23431,3.23574,3.2271,3.22993,51750000.0
2009-04-16 05:20:00,3.23268,3.23492,3.22812,3.2328,56890000.0
2009-04-16 05:25:00,3.23281,3.2349,3.22778,3.23036,54130000.0
2009-04-16 05:30:00,3.22973,3.23344,3.22707,3.23081,48140000.0
2009-04-16 05:35:00,3.2279,3.23166,3.22557,3.23011,49500000.0
2009-04-16 05:40:00,3.23202,3.23273,3.22644,3.23183,42380000.0
2009-04-16 05:45:00,3.23265,3.23474,3.22806,3.22845,69510000.0
2009-04-16 05:50:00,3.2306,3.23458,3.22772,3.23214,70880000.0
2009-04-16 05:55:00,3.23165,3.23428,3.22568,3.23207,63270000.0
2009-04-16 06:00:00,3.22673,3.23301,3.22673,3.23101,49000000.0
2009-04-16 06:05:00,3.23059,3.23137,3.22658,3.22855,39510000.0
2009-04-16 06:10:00,3.22742,3.23278,3.22742,3.23148,43000000.0
2009-04-16 06:15:00,3.23192,3.23268,3.22319,3.2318,31750000.0
2009-04-16 06:20:00,3.22716,3.23236,3.22629,3.22629,46130000.0
2009-04-16 06:25:00,3.22743,3.23492,3.22607,3.23137,36880000.0
2009-04-16 06:30:00,3.23283,3.23414,3.22879,3.23357,47500000.0
2009-04-16 06:35:00,3.23401,3.23565,3.22933,3.23525,44380000.0
2009-04-16 06:40:00,3.23489,3.23519,3.23032,3.23402,42500000.0
2009-04-16 06:45:00,3.23374,3.23654,3.23077,3.23218,36000000.0
2009-04-16 06:50:00,3.23541,3.23874,3.2323,3.23719,47250000.0
2009-04-16 06:55:00,3.2373,3.23791,3.23288,3.23504,44250000.0
2009-04-16 07:00:00,3.23648,3.23965,3.23175,3.23378,55130000.0
2009-04-16 07:05:00,3.23374,3.239,3.2314,3.23575,47500000.0
2009-04-16 07:10:00,3.23182,3.23813,3.23182,3.2379,34380000.0
2009-04-16 07:15:00,3.23627,3.23788,3.2315,3.23372,68130000.0
2009-04-16 07:20:00,3.23283,3.23935,3.23283,3.23669,44260000.0
2009-04-16 07:25:00,3.23657,3.23844,3.23259,3.23645,46250000.0
2009-04-16 07:30:00,3.23822,3.24226,3.23421,3.24001,51630000.0
2009-04-16 07:35:00,3.2379,3.24274,3.23527,3.23952,46250000.0
2009-04-16 07:40:00,3.24175,3.24391,3.23754,3.2409,42880000.0
2009-04-16 07:45:00,3.23991,3.24395,3.23586,3.24202,46000000.0
2009-04-16 07:50:00,3.24212,3.24285,3.23587,3.23998,58510000.0
2009-04-16 07:55:00,3.23986,3.24164,3.23504,3.24101,47000000.0
2009-04-16 08:00:00,3.24034,3.24099,3.23334,3.23956,51750000.0
2009-04-16 08:05:00,3.23942,3.2403,3.23415,3.24022,41630000.0
2009-04-16 08:10:00,3.23405,3.2398,3.23086,3.23411,37880000.0
2009-04-16 08:15:00,3.23491,3.24054,3.23302,3.23481,42500000.0
2009-04-16 08:20:00,3.23489,3.23907,3.22876,3.22918,33630000.0
2009-04-16 08:25:00,3.23333,3.23396,3.22901,3.23087,50130000.0
2009-04-16 08:30:00,3.23117,3.23555,3.22808,3.23399,46630000.0
2009-04-16 08:35:00,3.23499,3.23882,3.23001,3.23459,47250000.0
2009-04-16 08:40:00,3.22987,3.24089,3.22987,3.23546,58390000.0
2009-04-16 08:45:00,3.23625,3.24317,3.23618,3.24123,47250000.0
2009-04-16 08:50:00,3.24203,3.24727,3.23676,3.24254,48380000.0
2009-04-16 08:55:00,3.24172,3.24624,3.23826,3.24437,51130000.0
2009-04-16 09:00:00,3.24517,3.24815,3.24108,3.2448,48750000.0
2009-04-16 09:05:00,3.24583,3.26086,3.24583,3.25866,46250000.0
2009-04-16 09:10:00,3.26218,3.26218,3.25393,3.25651,43880000.0
2009-04-16 09:15:00,3.25971,3.26106,3.25391,3.25829,50500000.0
2009-04-16 09:20:00,3.25843,3.2586,3.25226,3.2581,45500000.0
2009-04-16 09:25:00,3.25265,3.26374,3.25231,3.26135,57250000.0
2009-04-16 09:30:00,3.26066,3.26973,3.26022,3.26336,40130000.0
2009-04-16 09:35:00,3.26759,3.26984,3.26083,3.2617,45250000.0
2009-04-16 09:40:00,3.26343,3.27004,3.25776,3.2672,55250000.0
2009-04-16 09:45:00,3.26798,3.27,3.2598,3.26529,34500000.0
2009-04-16 09:50:00,3.264,3.2685,3.26068,3.26785,41750000.0
2009-04-16 09:55:00,3.26961,3.27647,3.26555,3.27433,46630000.0
2009-04-16 10:00:00,3.27376,3.27628,3.26943,3.27436,44250000.0
2009-04-16 10:05:00,3.27147,3.27488,3.26553,3.26629,48010000.0
2009-04-16 10:10:00,3.26923,3.2711,3.26191,3.26485,48000000.0
2009-04-16 10:15:00,3.26571,3.26704,3.25643,3.25926,47510000.0
2009-04-16 10:20:00,3.25736,3.25995,3.25075,3.25091,44000000.0
2009-04-16 10:25:00,3.25451,3.25629,3.24888,3.25013,41380000.0
2009-04-16 10:30:00,3.25182,3.25197,3.24155,3.24801,51380000.0
2009-04-16 10:35:00,3.25046,3.25349,3.24842,3.25349,43250000.0
2009-04-16 10:40:00,3.25158,3.25537,3.25086,3.25492,41500000.0
2009-04-16 10:45:00,3.2507,3.2574,3.2507,3.25089,39260000.0
2009-04-16 10:50:00,3.25514,3.25689,3.25118,3.25448,48630000.0
2009-04-16 10:55:00,3.25547,3.25858,3.25132,3.25476,46760000.0
2009-04-16 11:00:00,3.25366,3.26001,3.25184,3.25904,44880000.0
2009-04-16 11:05:00,3.25801,3.26399,3.25694,3.26289,40000000.0
2009-04-16 11:10:00,3.26159,3.26211,3.25436,3.2618,45130000.0
2009-04-16 11:15:00,3.26118,3.26159,3.25335,3.26016,38000000.0
2009-04-16 11:20:00,3.25611,3.25874,3.25022,3.25787,47250000.0
2009-04-16 11:25:00,3.25639,3.2615,3.25315,3.2615,53750000.0
2009-04-16 11:30:00,3.26268,3.26638,3.25794,3.26337,51520000.0
2009-04-16 11:35:00,3.26542,3.26864,3.25974,3.26561,43250000.0
2009-04-16 11:40:00,3.26118,3.26791,3.26118,3.26335,45750000.0
2009-04-16 11:45:00,3.26414,3.26578,3.2568,3.25768,47510000.0
2009-04-16 11:50:00,3.26082,3.26139,3.25531,3.26085,39750000.0
2009-04-16 11:55:00,3.25782,3.26299,3.25669,3.26299,46630000.0
2009-04-16 12:00:00,3.2608,3.26548,3.2579,3.26262,41250000.0
2009-04-16 12:05:00,3.2649,3.26503,3.25601,3.26239,50250000.0
2009-04-16 12:10:00,3.26495,3.26495,3.25205,3.25711,49750000.0
2009-04-16 12:15:00,3.25001,3.25626,3.24649,3.25253,38760000.0
2009-04-16 12:20:00,3.25153,3.25439,3.24579,3.24973,56500000.0
2009-04-16 12:25:00,3.25298,3.25298,3.24486,3.24486,45750000.0
2009-04-16 12:30:00,3.25006,3.25164,3.24334,3.24543,54000000.0
2009-04-16 12:35:00,3.24519,3.24721,3.23632,3.24395,45500000.0
2009-04-16 12:40:00,3.24042,3.24633,3.24042,3.24432,47750000.0
2009-04-16 12:45:00,3.24129,3.2507,3.2405,3.25045,47500000.0
2009-04-16 12:50:00,3.25038,3.25603,3.24776,3.25247,35500000.0
2009-04-16 12:55:00,3.248,3.25259,3.24571,3.24919,59010000.0
2009-04-16 13:00:00,3.25239,3.25307,3.24774,3.25209,56130000.0
2009-04-16 13:05:00,3.24608,3.25631,3.24608,3.25315,50890000.0
2009-04-16 13:10:00,3.25498,3.25958,3.25392,3.25693,46500000.0
2009-04-16 13:15:00,3.25729,3.25786,3.24634,3.25723,40000000.0
2009-04-16 13:20:00,3.2529,3.25969,3.2499,3.25151,47130000.0
2009-04-16 13:25:00,3.25257,3.25442,3.24696,3.25417,50000000.0
2009-04-16 13:30:00,3.25375,3.25462,3.24652,3.25462,45010000.0
2009-04-16 13:35:00,3.25429,3.25452,3.24671,3.24913,42380000.0
2009-04-16 13:40:00,3.24983,3.25556,3.24862,3.2536,39000000.0
2009-04-16 13:45:00,3.25134,3.25603,3.2487,3.25116,41880000.0
2009-04-16 13:50:00,3.24833,3.25144,3.24424,3.24721,47270000.0
2009-04-16 13:55:00,3.24625,3.25173,3.24447,3.24686,47260000.0
2009-04-16 14:00:00,3.24101,3.24917,3.24101,3.24832,44000000.0
2009-04-16 14:05:00,3.2449,3.24923,3.24156,3.24566,38130000.0
2009-04-16 14:10:00,3.24434,3.24827,3.24136,3.24713,44750000.0
2009-04-16 14:15:00,3.24583,3.2512,3.242,3.24775,52760000.0
2009-04-16 14:20:00,3.24227,3.24883,3.24033,3.24436,44760000.0
2009-04-16 14:25:00,3.24185,3.24287,3.23388,3.23542,46130000.0
2009-04-16 14:30:00,3.23556,3.24313,3.23337,3.23972,49880000.0
2009-04-16 14:35:00,3.23737,3.24248,3.23328,3.23472,55500000.0
2009-04-16 14:40:00,3.23989,3.24111,3.23177,3.23645,46880000.0
2009-04-16 14:45:00,3.23764,3.238,3.23175,3.23635,51250000.0
2009-04-16 14:50:00,3.23563,3.2381,3.22961,3.23038,46000000.0
2009-04-16 14:55:00,3.23567,3.23653,3.22845,3.23035,53630000.0
2009-04-16 15:00:00,3.23083,3.23339,3.22567,3.23109,46380000.0
2009-04-16 15:05:00,3.23254,3.23254,3.22476,3.22928,60000000.0
2009-04-16 15:10:00,3.22762,3.23132,3.2264,3.2308,49000000.0
2009-04-16 15:15:00,3.22671,3.23437,3.2265,3.23072,54750000.0
2009-04-16 15:20:00,3.23385,3.23559,3.22864,3.23373,49010000.0
2009-04-16 15:25:00,3.23043,3.23474,3.2252,3.23106,42130000.0
2009-04-16 15:30:00,3.22632,3.2339,3.2253,3.23265,56000000.0
2009-04-16 15:35:00,3.23178,3.23548,3.22763,3.22968,47500000.0
2009-04-16 15:40:00,3.23176,3.23987,3.23044,3.23854,41880000.0
2009-04-16 15:45:00,3.23857,3.24336,3.23288,3.23792,44750000.0
2009-04-16 15:50:00,3.23845,3.24393,3.23657,3.23757,37770000.0
2009-04-16 15:55:00,3.23965,3.24319,3.23506,3.24306,50000000.0
2009-04-16 16:00:00,3.24189,3.25196,3.23871,3.25196,49000000.0
2009-04-16 16:05:00,3.24899,3.25394,3.2466,3.25112,41000000.0
2009-04-16 16:10:00,3.25034,3.25281,3.24403,3.24986,46630000.0
2009-04-16 16:15:00,3.2459,3.24976,3.2404,3.24779,44750000.0
2009-04-16 16:20:00,3.24662,3.24954,3.23835,3.24254,36880000.0
2009-04-16 16:25:00,3.242,3.2443,3.23677,3.23897,53880000.0
2009-04-16 16:30:00,3.23566,3.23919,3.23342,3.23732,53880000.0
2009-04-16 16:35:00,3.23847,3.24038,3.2319,3.23838,52380000.0
2009-04-16 16:40:00,3.24225,3.24439,3.23759,3.24412,51000000.0
2009-04-16 16:45:00,3.24273,3.24624,3.23977,3.24213,46250000.0
2009-04-16 16:50:00,3.2414,3.24577,3.23699,3.24227,49380000.0
2009-04-16 16:55:00,3.24186,3.25076,3.23824,3.24845,45000000.0
2009-04-16 17:00:00,3.24968,3.25113,3.24223,3.24433,47500000.0
2009-04-16 17:05:00,3.245,3.24648,3.24172,3.24172,43750000.0
2009-04-16 17:10:00,3.24233,3.249,3.23846,3.24624,51000000.0
2009-04-16 17:15:00,3.24714,3.25045,3.24316,3.24786,44750000.0
2009-04-16 17:20:00,3.2503,3.25096,3.24359,3.24633,48750000.0
2009-04-16 17:25:00,3.24921,3.25164,3.24076,3.24482,47500000.0
2009-04-16 17:30:00,3.24625,3.24881,3.24024,3.24408,51250000.0
2009-04-16 17:35:00,3.24516,3.24672,3.24056,3.24441,47630000.0
2009-04-16 17:40:00,3.24598,3.24649,3.23895,3.24076,43000000.0
2009-04-16 17:45:00,3.24469,3.24469,3.23852,3.24349,38750000.0
2009-04-16 17:50:00,3.24066,3.24764,3.23756,3.24455,49500000.0
2009-04-16 17:55:00,3.24295,3.25443,3.2424,3.24882,57380000.0
2009-04-16 18:00:00,3.25039,3.2527,3.24454,3.2466,56250000.0
2009-04-16 18:05:00,3.24848,3.25233,3.24671,3.2504,33260000.0
2009-04-16 18:10:00,3.25035,3.25074,3.24261,3.24845,40260000.0
2009-04-16 18:15:00,3.24643,3.25001,3.24143,3.2476,51630000.0
2009-04-16 18:20:00,3.24507,3.25074,3.24401,3.24987,41880000.0
2009-04-16 18:25:00,3.25097,3.25352,3.24583,3.25203,41000000.0
2009-04-16 18:30:00,3.25321,3.25321,3.24225,3.24698,56630000.0
2009-04-16 18:35:00,3.24631,3.25414,3.24435,3.25414,58010000.0
2009-04-16 18:40:00,3.2544,3.2544,3.24579,3.25297,49750000.0
2009-04-16 18:45:00,3.24991,3.25301,3.24629,3.2464,39130000.0
2009-04-16 18:50:00,3.24903,3.25409,3.24782,3.24785,45630000.0
2009-04-16 18:55:00,3.24831,3.24979,3.24296,3.24801,48640000.0
2009-04-16 19:00:00,3.2468,3.2496,3.24223,3.24522,49500000.0
2009-04-16 19:05:00,3.24557,3.25008,3.24506,3.24902,42500000.0
2009-04-16 19:10:00,3.24872,3.25342,3.24591,3.25005,52880000.0
2009-04-16 19:15:00,3.24968,3.25248,3.24576,3.24869,44750000.0
2009-04-16 19:20:00,3.24777,3.25627,3.24712,3.25424,44880000.0
2009-04-16 19:25:00,3.25335,3.2581,3.25175,3.25723,44250000.0
2009-04-16 19:30:00,3.25586,3.26584,3.25197,3.25817,44630000.0
2009-04-16 19:35:00,3.25873,3.26785,3.25628,3.26091,45630000.0
2009-04-16 19:40:00,3.2593,3.26373,3.25674,3.2627,39000000.0
2009-04-16 19:45:00,3.26485,3.27431,3.26,3.26512,49750000.0
2009-04-16 19:50:00,3.27011,3.27645,3.26541,3.26913,51380000.0
2009-04-16 19:55:00,3.26939,3.27248,3.26162,3.26642,54500000.0
2009-04-16 20:00:00,3.2636,3.26735,3.26078,3.26361,45250000.0
2009-04-16 20:05:00,3.26414,3.26607,3.25985,3.26469,48010000.0
2009-04-16 20:10:00,3.26031,3.26524,3.25824,3.2603,42250000.0
2009-04-16 20:15:00,3.26354,3.26696,3.25948,3.26334,56750000.0
2009-04-16 20:20:00,3.26242,3.26383,3.25647,3.26173,48630000.0
2009-04-16 20:25:00,3.26173,3.26377,3.25783,3.25783,48510000.0
2009-04-16 20:30:00,3.25803,3.26062,3.25278,3.25676,62010000.0
2009-04-16 20:35:00,3.25303,3.25941,3.25168,3.25445,64500000.0
2009-04-16 20:40:00,3.25171,3.25775,3.25099,3.25742,48500000.0
2009-04-16 20:45:00,3.25607,3.25811,3.25104,3.2557,40380000.0
2009-04-16 20:50:00,3.2552,3.25858,3.25201,3.25253,51630000.0
2009-04-16 20:55:00,3.25525,3.25827,3.25158,3.25577,47880000.0
2009-04-16 21:00:00,3.25368,3.25741,3.2514,3.25442,50380000.0
2009-04-16 21:05:00,3.25523,3.25757,3.24868,3.24963,45130000.0
2009-04-16 21:10:00,3.25129,3.25453,3.24613,3.25127,49000000.0
2009-04-16 21:15:00,3.24681,3.25262,3.24489,3.24697,53140000.0
2009-04-16 21:20:00,3.25013,3.25013,3.24215,3.24846,46760000.0
2009-04-16 21:25:00,3.24474,3.25034,3.24327,3.24977,56000000.0
2009-04-16 21:30:00,3.2483,3.25146,3.24484,3.25084,43630000.0
2009-04-16 21:35:00,3.24667,3.25143,3.24481,3.24832,53130000.0
2009-04-16 21:40:00,3.25047,3.25047,3.24439,3.24868,48880000.0
2009-04-16 21:45:00,3.24833,3.25192,3.2466,3.24938,43000000.0
2009-04-16 21:50:00,3.2491,3.25206,3.24548,3.2501,51260000.0
2009-04-16 21:55:00,3.24817,3.25206,3.24557,3.24557,48130000.0
2009-04-16 22:00:00,3.25031,3.25121,3.24545,3.24931,42500000.0
2009-04-16 22:05:00,3.2522,3.2522,3.24253,3.24881,47130000.0
2009-04-16 22:10:00,3.24656,3.25008,3.24094,3.24222,38750000.0
2009-04-16 22:15:00,3.24163,3.2428,3.23449,3.23977,34380000.0
2009-04-16 22:20:00,3.24004,3.24214,3.235,3.23855,46880000.0
2009-04-16 22:25:00,3.23889,3.24128,3.234,3.23759,38130000.0
2009-04-16 22:30:00,3.23832,3.24142,3.23521,3.23997,48890000.0
2009-04-16 22:35:00,3.23524,3.24087,3.23458,3.23902,53130000.0
2009-04-16 22:40:00,3.23567,3.24324,3.23567,3.24003,44500000.0
2009-04-16 22:45:00,3.24062,3.24249,3.23482,3.23846,42260000.0
2009-04-16 22:50:00,3.24028,3.24096,3.23481,3.23843,53000000.0
2009-04-16 22:55:00,3.23878,3.24164,3.23646,3.24059,53750000.0
2009-04-16 23:00:00,3.23918,3.24129,3.2346,3.23806,47500000.0
2009-04-16 23:05:00,3.23773,3.24163,3.23548,3.24066,35500000.0
2009-04-16 23:10:00,3.2405,3.24222,3.23565,3.23993,44880000.0
2009-04-16 23:15:00,3.24055,3.24159,3.23606,3.24001,60640000.0
2009-04-16 23:20:00,3.23715,3.24238,3.23586,3.24039,39130000.0
2009-04-16 23:25:00,3.23696,3.2458,3.23618,3.24129,50380000.0
2009-04-16 23:30:00,3.24187,3.24475,3.23851,3.24167,53880000.0
2009-04-16 23:35:00,3.23998,3.24321,3.239,3.24255,45260000.0
2009-04-16 23:40:00,3.24294,3.24445,3.23909,3.24391,53010000.0
2009-04-16 23:45:00,3.24272,3.24398,3.23752,3.23892,57630000.0
2009-04-16 23:50:00,3.23904,3.24397,3.23493,3.2435,41750000.0
2009-04-16 23:55:00,3.24204,3.24509,3.2413,3.24302,34000000.0
2009-04-17 00:00:00,3.24309,3.24519,3.24007,3.24479,45500000.0
2009-04-17 00:05:00,3.24383,3.24568,3.24059,3.24486,51250000.0
2009-04-17 00:10:00,3.24392,3.24456,3.23981,3.24021,47750000.0
2009-04-17 00:15:00,3.24283,3.24558,3.23986,3.23986,37760000.0
2009-04-17 00:20:00,3.2441,3.2457,3.24182,3.24475,45380000.0
2009-04-17 00:25:00,3.24384,3.24825,3.23958,3.24122,46270000.0
2009-04-17 00:30:00,3.24738,3.24744,3.24015,3.24428,44140000.0
2009-04-17 00:35:00,3.24409,3.24638,3.23909,3.24398,42500000.0
2009-04-17 00:40:00,3.24158,3.24447,3.23995,3.24149,54380000.0
2009-04-17 00:45:00,3.24278,3.2442,3.23869,3.24239,41000000.0
2009-04-17 00:50:00,3.24456,3.2458,3.2405,3.24421,47880000.0
2009-04-17 00:55:00,3.2443,3.24718,3.23919,3.24368,64390000.0
2009-04-17 01:00:00,3.24428,3.24428,3.23859,3.24324,49760000.0
2009-04-17 01:05:00,3.24108,3.24384,3.23746,3.24179,36760000.0
2009-04-17 01:10:00,3.23838,3.24306,3.23662,3.2416,56130000.0
2009-04-17 01:15:00,3.24259,3.24451,3.23899,3.24229,54750000.0
2009-04-17 01:20:00,3.24337,3.24468,3.23896,3.23896,52140000.0
2009-04-17 01:25:00,3.24159,3.24371,3.23616,3.24305,60390000.0
2009-04-17 01:30:00,3.24215,3.24424,3.23728,3.24189,52520000.0
2009-04-17 01:35:00,3.24332,3.2455,3.23778,3.24205,52000000.0
2009-04-17 01:40:00,3.24274,3.24341,3.23418,3.24003,46390000.0
2009-04-17 01:45:00,3.239,3.24136,3.23346,3.23994,57630000.0
2009-04-17 01:50:00,3.23809,3.24209,3.23674,3.2412,45250000.0
2009-04-17 01:55:00,3.23985,3.24349,3.23744,3.24023,51500000.0
2009-04-17 02:00:00,3.24204,3.24223,3.23612,3.24085,41010000.0
2009-04-17 02:05:00,3.24103,3.24371,3.23827,3.24088,38000000.0
2009-04-17 02:10:00,3.24233,3.24362,3.23882,3.2422,37000000.0
2009-04-17 02:15:00,3.24195,3.24314,3.23928,3.24013,37010000.0
2009-04-17 02:20:00,3.24237,3.24332,3.23755,3.24232,41880000.0
2009-04-17 02:25:00,3.24052,3.24465,3.23763,3.23991,68750000.0
2009-04-17 02:30:00,3.24107,3.24731,3.24107,3.24492,53250000.0
2009-04-17 02:35:00,3.24593,3.24739,3.24158,3.247,29000000.0
2009-04-17 02:40:00,3.24728,3.24884,3.24221,3.2476,31000000.0
2009-04-17 02:45:00,3.24674,3.25886,3.24674,3.25038,45500000.0
2009-04-17 02:50:00,3.25047,3.25699,3.24821,3.25382,45250000.0
2009-04-17 02:55:00,3.25732,3.25961,3.25295,3.25438,36880000.0
2009-04-17 03:00:00,3.25814,3.25814,3.25238,3.25612,38250000.0
2009-04-17 03:05:00,3.25178,3.26934,3.25178,3.26934,54880000.0
2009-04-17 03:10:00,3.26799,3.27245,3.2678,3.26887,34760000.0
2009-04-17 03:15:00,3.27173,3.27188,3.26452,3.26945,41250000.0
2009-04-17 03:20:00,3.26846,3.26958,3.26329,3.26734,40260000.0
2009-04-17 03:25:00,3.26743,3.27501,3.266,3.27072,41260000.0
2009-04-17 03:30:00,3.26641,3.27043,3.26353,3.26555,38130000.0
2009-04-17 03:35:00,3.26611,3.27225,3.26116,3.26581,51500000.0
2009-04-17 03:40:00,3.26547,3.26883,3.26395,3.26834,41130000.0
2009-04-17 03:45:00,3.26694,3.26858,3.26247,3.26544,47630000.0
2009-04-17 03:50:00,3.26563,3.26975,3.2632,3.26641,41000000.0
2009-04-17 03:55:00,3.26512,3.26642,3.26168,3.26533,38130000.0
2009-04-17 04:00:00,3.26539,3.2679,3.25861,3.26124,40750000.0
2009-04-17 04:05:00,3.26082,3.26207,3.25694,3.26072,38130000.0
2009-04-17 04:10:00,3.26065,3.26184,3.25636,3.26052,34750000.0
2009-04-17 04:15:00,3.26095,3.26231,3.25739,3.26034,44630000.0
2009-04-17 04:20:00,3.26121,3.26728,3.25775,3.26646,41500000.0
2009-04-17 04:25:00,3.2661,3.26775,3.26285,3.26602,36750000.0
2009-04-17 04:30:00,3.26672,3.27035,3.26264,3.26922,35510000.0
2009-04-17 04:35:00,3.26979,3.27398,3.26479,3.27043,37750000.0
2009-04-17 04:40:00,3.27229,3.27339,3.26807,3.27169,41750000.0
2009-04-17 04:45:00,3.27174,3.27295,3.26914,3.27193,40380000.0
2009-04-17 04:50:00,3.27097,3.27166,3.26622,3.27086,40130000.0
2009-04-17 04:55:00,3.27089,3.27519,3.26725,3.27269,41260000.0
2009-04-17 05:00:00,3.27602,3.27602,3.26955,3.27181,52000000.0
2009-04-17 05:05:00,3.26976,3.27551,3.26947,3.27035,49500000.0
2009-04-17 05:10:00,3.26834,3.26876,3.26203,3.26727,48760000.0
2009-04-17 05:15:00,3.26762,3.26762,3.25902,3.26372,51630000.0
2009-04-17 05:20:00,3.26791,3.26815,3.25801,3.26745,57260000.0
2009-04-17 05:25:00,3.26756,3.27261,3.25862,3.26943,47750000.0
2009-04-17 05:30:00,3.26916,3.27117,3.26128,3.26815,41010000.0
2009-04-17 05:35:00,3.2664,3.26841,3.25991,3.26571,38880000.0
2009-04-17 05:40:00,3.2663,3.26663,3.25826,3.25826,40130000.0
2009-04-17 05:45:00,3.26579,3.26613,3.25658,3.26011,78000000.0
2009-04-17 05:50:00,3.26529,3.26825,3.25872,3.26419,74250000.0
2009-04-17 05:55:00,3.2581,3.26934,3.25343,3.26932,64260000.0
2009-04-17 06:00:00,3.26343,3.26896,3.2612,3.26837,42750000.0
2009-04-17 06:05:00,3.26601,3.26931,3.25988,3.26697,41500000.0
2009-04-17 06:10:00,3.26197,3.27154,3.2618,3.27016,40250000.0
2009-04-17 06:15:00,3.26944,3.27527,3.26474,3.27527,36250000.0
2009-04-17 06:20:00,3.27477,3.2804,3.27109,3.275,49630000.0
2009-04-17 06:25:00,3.28059,3.28059,3.2744,3.27892,38630000.0
2009-04-17 06:30:00,3.28005,3.281,3.27189,3.27533,41630000.0
2009-04-17 06:35:00,3.27551,3.27739,3.27205,3.27688,41500000.0
2009-04-17 06:40:00,3.27625,3.27851,3.27268,3.27617,43380000.0
2009-04-17 06:45:00,3.27477,3.27725,3.26999,3.26999,40000000.0
2009-04-17 06:50:00,3.27408,3.27549,3.27159,3.27446,42250000.0
2009-04-17 06:55:00,3.27413,3.2752,3.26992,3.27211,40000000.0
2009-04-17 07:00:00,3.2742,3.27641,3.26816,3.27135,55750000.0
2009-04-17 07:05:00,3.27061,3.2761,3.26788,3.2711,43130000.0
2009-04-17 07:10:00,3.26875,3.27623,3.26875,3.27326,36000000.0
2009-04-17 07:15:00,3.27367,3.27802,3.2694,3.27341,62510000.0
2009-04-17 07:20:00,3.27115,3.27892,3.27115,3.27567,47750000.0
2009-04-17 07:25:00,3.27505,3.27684,3.26974,3.27625,43000000.0
2009-04-17 07:30:00,3.27443,3.27605,3.26863,3.27244,47010000.0
2009-04-17 07:35:00,3.26991,3.2758,3.26861,3.26906,48510000.0
2009-04-17 07:40:00,3.27087,3.2732,3.26466,3.26994,41750000.0
2009-04-17 07:45:00,3.26833,3.2725,3.26571,3.26972,50750000.0
2009-04-17 07:50:00,3.27011,3.27385,3.26662,3.27154,47630000.0
2009-04-17 07:55:00,3.27093,3.27333,3.26627,3.27195,40750000.0
2009-04-17 08:00:00,3.27161,3.27715,3.26807,3.2739,56250000.0
2009-04-17 08:05:00,3.27604,3.27906,3.27105,3.2758,44760000.0
2009-04-17 08:10:00,3.27431,3.278,3.26256,3.26478,36250000.0
2009-04-17 08:15:00,3.26591,3.26781,3.26247,3.26556,42380000.0
2009-04-17 08:20:00,3.26536,3.27058,3.26476,3.26515,41890000.0
2009-04-17 08:25:00,3.26615,3.2687,3.26284,3.26755,43380000.0
2009-04-17 08:30:00,3.26835,3.27156,3.25783,3.26247,46380000.0
2009-04-17 08:35:00,3.26369,3.26663,3.25942,3.26513,49630000.0
2009-04-17 08:40:00,3.25973,3.26611,3.25943,3.26293,59260000.0
2009-04-17 08:45:00,3.26368,3.26838,3.26296,3.26432,39500000.0
2009-04-17 08:50:00,3.26504,3.26683,3.25644,3.26219,43880000.0
2009-04-17 08:55:00,3.26155,3.26387,3.25335,3.25712,43380000.0
2009-04-17 09:00:00,3.25527,3.25578,3.24521,3.24729,54880000.0
2009-04-17 09:05:00,3.24811,3.2518,3.23882,3.24627,50630000.0
2009-04-17 09:10:00,3.24547,3.2463,3.23723,3.2438,41500000.0
2009-04-17 09:15:00,3.24386,3.252,3.24069,3.2455,51380000.0
2009-04-17 09:20:00,3.24587,3.24827,3.23991,3.2456,50630000.0
2009-04-17 09:25:00,3.24123,3.25006,3.24108,3.24992,56130000.0
2009-04-17 09:30:00,3.25006,3.25357,3.24464,3.25063,37010000.0
2009-04-17 09:35:00,3.25275,3.25681,3.24801,3.25439,51000000.0
2009-04-17 09:40:00,3.25454,3.25914,3.25119,3.25894,59880000.0
2009-04-17 09:45:00,3.25884,3.25912,3.25365,3.25665,38250000.0
2009-04-17 09:50:00,3.25709,3.26322,3.25498,3.26283,42000000.0
2009-04-17 09:55:00,3.2626,3.26564,3.25884,3.26545,58750000.0
2009-04-17 10:00:00,3.26362,3.26583,3.25725,3.26338,41130000.0
2009-04-17 10:05:00,3.26633,3.26866,3.26043,3.26799,55750000.0
2009-04-17 10:10:00,3.26538,3.27122,3.26262,3.26975,57760000.0
2009-04-17 10:15:00,3.26788,3.27744,3.26652,3.27744,48250000.0
2009-04-17 10:20:00,3.27574,3.2823,3.27197,3.27823,40750000.0
2009-04-17 10:25:00,3.28109,3.28519,3.27529,3.27925,46130000.0
2009-04-17 10:30:00,3.28215,3.28215,3.27481,3.27705,47260000.0
2009-04-17 10:35:00,3.2803,3.28197,3.27486,3.27966,46130000.0
2009-04-17 10:40:00,3.27563,3.28078,3.27259,3.27375,49000000.0
2009-04-17 10:45:00,3.27048,3.27795,3.26867,3.26867,43250000.0
2009-04-17 10:50:00,3.27454,3.27571,3.26624,3.27048,50630000.0
2009-04-17 10:55:00,3.2674,3.27786,3.2674,3.27587,39250000.0
2009-04-17 11:00:00,3.27384,3.27644,3.26505,3.27021,47250000.0
2009-04-17 11:05:00,3.2668,3.26778,3.25966,3.26461,40880000.0
2009-04-17 11:10:00,3.26429,3.26693,3.26078,3.26514,42750000.0
2009-04-17 11:15:00,3.2673,3.27704,3.26361,3.27701,42380000.0
2009-04-17 11:20:00,3.27754,3.28263,3.27445,3.28263,49000000.0
2009-04-17 11:25:00,3.2794,3.28503,3.27793,3.2812,53380000.0
2009-04-17 11:30:00,3.28144,3.29038,3.27905,3.29038,49880000.0
2009-04-17 11:35:00,3.28895,3.28957,3.28211,3.2873,51380000.0
2009-04-17 11:40:00,3.28281,3.28925,3.28205,3.28231,42630000.0
2009-04-17 11:45:00,3.2844,3.30108,3.28164,3.29207,43510000.0
2009-04-17 11:50:00,3.29607,3.29663,3.28848,3.29205,38250000.0
2009-04-17 11:55:00,3.29179,3.29345,3.28469,3.28851,43500000.0
2009-04-17 12:00:00,3.28775,3.28784,3.28109,3.28605,41250000.0
2009-04-17 12:05:00,3.28644,3.28796,3.28054,3.28549,49250000.0
2009-04-17 12:10:00,3.28447,3.28713,3.27357,3.27747,63130000.0
2009-04-17 12:15:00,3.27644,3.28355,3.27,3.27476,43760000.0
2009-04-17 12:20:00,3.27707,3.28049,3.27217,3.27823,49140000.0
2009-04-17 12:25:00,3.2802,3.2813,3.2756,3.2791,53760000.0
2009-04-17 12:30:00,3.27916,3.29056,3.27224,3.28812,52880000.0
2009-04-17 12:35:00,3.2908,3.2908,3.28289,3.28834,48250000.0
2009-04-17 12:40:00,3.28485,3.28999,3.28202,3.28536,48750000.0
2009-04-17 12:45:00,3.28587,3.28917,3.28251,3.28665,46880000.0
2009-04-17 12:50:00,3.28634,3.28818,3.28154,3.28446,40130000.0
2009-04-17 12:55:00,3.28435,3.28831,3.27793,3.28383,58880000.0
2009-04-17 13:00:00,3.28688,3.28696,3.28147,3.28442,49630000.0
2009-04-17 13:05:00,3.2818,3.28819,3.27759,3.27759,57630000.0
2009-04-17 13:10:00,3.27839,3.28332,3.27606,3.28332,51880000.0
2009-04-17 13:15:00,3.28069,3.28809,3.27783,3.2869,42250000.0
2009-04-17 13:20:00,3.28653,3.29173,3.28506,3.29098,45010000.0
2009-04-17 13:25:00,3.28885,3.29364,3.28727,3.29279,43000000.0
2009-04-17 13:30:00,3.29101,3.29448,3.28837,3.29238,42500000.0
2009-04-17 13:35:00,3.29089,3.29124,3.28196,3.28254,47500000.0
2009-04-17 13:40:00,3.28459,3.28676,3.28034,3.28494,36500000.0
2009-04-17 13:45:00,3.28124,3.28667,3.28108,3.28587,44000000.0
2009-04-17 13:50:00,3.28437,3.28501,3.27839,3.27839,44750000.0
2009-04-17 13:55:00,3.27809,3.28406,3.27749,3.27998,47750000.0
2009-04-17 14:00:00,3.27293,3.28292,3.27293,3.27995,49250000.0
2009-04-17 14:05:00,3.28041,3.28185,3.27547,3.27979,44250000.0
2009-04-17 14:10:00,3.27833,3.28289,3.27449,3.28017,55250000.0
2009-04-17 14:15:00,3.28166,3.28454,3.27565,3.28054,47750000.0
2009-04-17 14:20:00,3.27606,3.28176,3.27436,3.2762,51390000.0
2009-04-17 14:25:00,3.27612,3.27896,3.26966,3.27459,42630000.0
2009-04-17 14:30:00,3.27712,3.28051,3.27264,3.27818,48630000.0
2009-04-17 14:35:00,3.27895,3.28266,3.27441,3.27932,52260000.0
2009-04-17 14:40:00,3.28022,3.28411,3.27542,3.27959,44880000.0
2009-04-17 14:45:00,3.27981,3.27981,3.27266,3.27891,44500000.0
2009-04-17 14:50:00,3.27623,3.28176,3.2734,3.27703,43380000.0
2009-04-17 14:55:00,3.28217,3.28298,3.27563,3.28269,45380000.0
2009-04-17 15:00:00,3.27835,3.28371,3.27654,3.27873,54250000.0
2009-04-17 15:05:00,3.28299,3.28617,3.27825,3.28589,54000000.0
2009-04-17 15:10:00,3.28449,3.28598,3.27841,3.28405,49260000.0
2009-04-17 15:15:00,3.27993,3.28732,3.27931,3.28131,52130000.0
2009-04-17 15:20:00,3.28422,3.28544,3.27594,3.28119,54500000.0
2009-04-17 15:25:00,3.27861,3.28287,3.27354,3.27845,41250000.0
2009-04-17 15:30:00,3.27252,3.28133,3.27252,3.27818,47760000.0
2009-04-17 15:35:00,3.28175,3.28175,3.27321,3.27674,45250000.0
2009-04-17 15:40:00,3.27976,3.28242,3.27642,3.27642,50260000.0
2009-04-17 15:45:00,3.2776,3.27927,3.27089,3.27212,48380000.0
2009-04-17 15:50:00,3.2784,3.28085,3.27275,3.278,48250000.0
2009-04-17 15:55:00,3.27844,3.28183,3.27471,3.28098,49750000.0
2009-04-17 16:00:00,3.28128,3.28284,3.27551,3.28065,48380000.0
2009-04-17 16:05:00,3.27749,3.2844,3.2774,3.28099,50750000.0
2009-04-17 16:10:00,3.28064,3.28371,3.27743,3.28063,43750000.0
2009-04-17 16:15:00,3.27739,3.28449,3.27534,3.27853,49250000.0
2009-04-17 16:20:00,3.27914,3.28615,3.27914,3.28089,37630000.0
2009-04-17 16:25:00,3.28763,3.28866,3.28006,3.28327,46500000.0
2009-04-17 16:30:00,3.28479,3.2937,3.28169,3.28914,50390000.0
2009-04-17 16:35:00,3.29103,3.29503,3.28535,3.29076,52130000.0
2009-04-17 16:40:00,3.29524,3.29544,3.2844,3.28941,46000000.0
2009-04-17 16:45:00,3.28726,3.29175,3.28355,3.28941,54000000.0
2009-04-17 16:50:00,3.28903,3.28976,3.28114,3.28619,50130000.0
2009-04-17 16:55:00,3.28647,3.29361,3.28235,3.29297,53250000.0
2009-04-17 17:00:00,3.2928,3.29641,3.28963,3.29446,52390000.0
2009-04-17 17:05:00,3.29335,3.29335,3.28614,3.28614,38250000.0
2009-04-17 17:10:00,3.28892,3.29383,3.28041,3.28872,43380000.0
2009-04-17 17:15:00,3.29125,3.2981,3.28619,3.29565,46000000.0
2009-04-17 17:20:00,3.29876,3.29929,3.292,3.2953,49880000.0
2009-04-17 17:25:00,3.29576,3.29576,3.28174,3.28429,45000000.0
2009-04-17 17:30:00,3.28758,3.29325,3.28351,3.29151,42500000.0
2009-04-17 17:35:00,3.29377,3.2965,3.28891,3.29237,42000000.0
2009-04-17 17:40:00,3.29608,3.29708,3.28977,3.29162,40250000.0
2009-04-17 17:45:00,3.29401,3.29891,3.29161,3.2969,41000000.0
2009-04-17 17:50:00,3.29193,3.2978,3.29065,3.29421,46750000.0
2009-04-17 17:55:00,3.29741,3.29919,3.29216,3.29784,51380000.0
2009-04-17 18:00:00,3.29522,3.30804,3.29275,3.29955,52130000.0
2009-04-17 18:05:00,3.30081,3.30409,3.29868,3.30203,43750000.0
2009-04-17 18:10:00,3.29988,3.30511,3.29923,3.30346,48250000.0
2009-04-17 18:15:00,3.30251,3.30881,3.29975,3.30116,51000000.0
2009-04-17 18:20:00,3.30122,3.3069,3.29975,3.30559,51130000.0
2009-04-17 18:25:00,3.30578,3.30656,3.30063,3.30386,35000000.0
2009-04-17 18:30:00,3.30481,3.30698,3.29753,3.30448,59750000.0
2009-04-17 18:35:00,3.30373,3.30658,3.30203,3.30473,57760000.0
2009-04-17 18:40:00,3.30465,3.30586,3.29876,3.3029,47380000.0
2009-04-17 18:45:00,3.30022,3.31002,3.30022,3.30215,44500000.0
2009-04-17 18:50:00,3.30362,3.30907,3.30279,3.30619,49750000.0
2009-04-17 18:55:00,3.30823,3.30988,3.30085,3.30684,41130000.0
2009-04-17 19:00:00,3.30265,3.30695,3.30144,3.30542,45630000.0
2009-04-17 19:05:00,3.30698,3.30706,3.29899,3.30583,54250000.0
2009-04-17 19:10:00,3.30403,3.30707,3.2974,3.30223,46500000.0
2009-04-17 19:15:00,3.29945,3.30395,3.29803,3.29932,46500000.0
2009-04-17 19:20:00,3.29923,3.30432,3.29859,3.30015,47880000.0
2009-04-17 19:25:00,3.2983,3.30258,3.29558,3.29911,50000000.0
2009-04-17 19:30:00,3.29862,3.30423,3.29448,3.29964,46630000.0
2009-04-17 19:35:00,3.30439,3.30443,3.29746,3.30342,52630000.0
2009-04-17 19:40:00,3.30474,3.30474,3.29711,3.30082,43250000.0
2009-04-17 19:45:00,3.30129,3.30357,3.29733,3.29733,47510000.0
2009-04-17 19:50:00,3.30007,3.30169,3.29448,3.29832,38630000.0
2009-04-17 19:55:00,3.30101,3.30106,3.29382,3.299,46390000.0
2009-04-17 20:00:00,3.29993,3.3037,3.29752,3.3005,49750000.0
2009-04-17 20:05:00,3.30218,3.3045,3.29442,3.29997,48130000.0
2009-04-17 20:10:00,3.29833,3.30255,3.29074,3.2971,42000000.0
2009-04-17 20:15:00,3.30101,3.30356,3.29673,3.30117,53750000.0
2009-04-17 20:20:00,3.3024,3.30317,3.29707,3.2991,51760000.0
2009-04-17 20:25:00,3.29997,3.30342,3.29748,3.29748,54640000.0
2009-04-17 20:30:00,3.29954,3.30031,3.28566,3.29327,61000000.0
2009-04-17 20:35:00,3.29267,3.29646,3.28769,3.28996,45260000.0
2009-04-17 20:40:00,3.29001,3.2959,3.28873,3.2923,46260000.0
2009-04-17 20:45:00,3.29221,3.29504,3.28807,3.29278,51880000.0
2009-04-17 20:50:00,3.29245,3.29955,3.28933,3.29032,48000000.0
2009-04-17 20:55:00,3.29217,3.29955,3.28659,3.29744,43500000.0
2009-04-17 21:00:00,3.30139,3.30139,3.29014,3.29227,48130000.0
2009-04-17 21:05:00,3.29166,3.29599,3.28715,3.28964,42880000.0
2009-04-17 21:10:00,3.29336,3.29651,3.28854,3.29328,55010000.0
2009-04-17 21:15:00,3.29164,3.29816,3.2898,3.29562,47880000.0
2009-04-17 21:20:00,3.29377,3.29446,3.28728,3.29293,46760000.0
2009-04-17 21:25:00,3.28997,3.29492,3.28778,3.28961,46130000.0
2009-04-17 21:30:00,3.29097,3.29479,3.28607,3.29479,46750000.0
2009-04-17 21:35:00,3.29044,3.29511,3.28857,3.29307,55380000.0
2009-04-17 21:40:00,3.29208,3.29455,3.28959,3.29129,48130000.0
2009-04-17 21:45:00,3.29408,3.29498,3.28945,3.29211,49630000.0
2009-04-17 21:50:00,3.29179,3.30156,3.28746,3.30108,44380000.0
2009-04-17 21:55:00,3.29534,3.30224,3.2928,3.29498,47380000.0
2009-04-17 22:00:00,3.29889,3.30079,3.29332,3.30075,40130000.0
2009-04-17 22:05:00,3.29972,3.30165,3.29625,3.29949,29000000.0
2009-04-17 22:10:00,3.29768,3.30194,3.29768,3.30041,29130000.0
2009-04-17 22:15:00,3.30039,3.30505,3.29663,3.29663,38880000.0
2009-04-17 22:20:00,3.29473,3.29538,3.28713,3.2923,53880000.0
2009-04-17 22:25:00,3.29053,3.29414,3.28573,3.28958,46130000.0
2009-04-17 22:30:00,3.29134,3.29134,3.2854,3.28565,44000000.0
2009-04-17 22:35:00,3.28553,3.28923,3.28273,3.28809,62750000.0
2009-04-17 22:40:00,3.28443,3.29941,3.28443,3.29511,54630000.0
2009-04-17 22:45:00,3.29862,3.29896,3.29173,3.29545,49500000.0
2009-04-17 22:50:00,3.29387,3.2972,3.29083,3.29523,53510000.0
2009-04-17 22:55:00,3.29276,3.29734,3.29167,3.29655,57390000.0
2009-04-19 23:30:00,3.29472,3.29755,3.29183,3.29578,28750000.0
2009-04-19 23:35:00,3.29349,3.29718,3.29221,3.29616,43500000.0
2009-04-19 23:40:00,3.29633,3.29885,3.29291,3.29824,46250000.0
2009-04-19 23:45:00,3.29602,3.29789,3.29193,3.29537,50250000.0
2009-04-19 23:50:00,3.29482,3.29673,3.29162,3.29618,46260000.0
2009-04-19 23:55:00,3.29472,3.29713,3.29203,3.29588,25000000.0
2009-04-20 00:00:00,3.29559,3.29761,3.29213,3.29633,43630000.0
2009-04-20 00:05:00,3.29618,3.30097,3.2927,3.30004,43880000.0
2009-04-20 00:10:00,3.30003,3.30399,3.29791,3.29932,53130000.0
2009-04-20 00:15:00,3.3008,3.30482,3.29749,3.29749,38750000.0
2009-04-20 00:20:00,3.30033,3.30211,3.29842,3.30131,33500000.0
2009-04-20 00:25:00,3.30085,3.30198,3.29643,3.2967,42380000.0
2009-04-20 00:30:00,3.3,3.30173,3.2959,3.30122,35880000.0
2009-04-20 00:35:00,3.30116,3.30364,3.29678,3.30057,30250000.0
2009-04-20 00:40:00,3.2985,3.30208,3.29551,3.29714,51130000.0
2009-04-20 00:45:00,3.29788,3.29931,3.29461,3.2968,46760000.0
2009-04-20 00:50:00,3.29827,3.30183,3.2938,3.29799,48000000.0
2009-04-20 00:55:00,3.29628,3.29808,3.29225,3.29618,55630000.0
2009-04-20 01:00:00,3.29604,3.29937,3.29214,3.2987,48000000.0
2009-04-20 01:05:00,3.29695,3.30156,3.29563,3.30145,39510000.0
2009-04-20 01:10:00,3.29683,3.3017,3.2953,3.29839,45010000.0
2009-04-20 01:15:00,3.29861,3.30118,3.29631,3.29972,62520000.0
2009-04-20 01:20:00,3.29887,3.30169,3.2962,3.29706,54250000.0
2009-04-20 01:25:00,3.29993,3.30247,3.29493,3.30134,54500000.0
2009-04-20 01:30:00,3.30184,3.30331,3.29695,3.299,41380000.0
2009-04-20 01:35:00,3.3009,3.30272,3.29565,3.30101,52500000.0
2009-04-20 01:40:00,3.3006,3.30452,3.2964,3.30258,56380000.0
2009-04-20 01:45:00,3.30159,3.30315,3.29623,3.30205,50380000.0
2009-04-20 01:50:00,3.30055,3.30616,3.30021,3.30522,47500000.0
2009-04-20 01:55:00,3.30221,3.30624,3.30119,3.30495,40760000.0
2009-04-20 02:00:00,3.3044,3.30686,3.3,3.30232,45130000.0
2009-04-20 02:05:00,3.30446,3.30577,3.29922,3.30384,44000000.0
2009-04-20 02:10:00,3.30501,3.30662,3.29983,3.30519,56250000.0
2009-04-20 02:15:00,3.30658,3.31068,3.30159,3.30717,52250000.0
2009-04-20 02:20:00,3.30821,3.30821,3.29947,3.30526,50640000.0
2009-04-20 02:25:00,3.30274,3.30874,3.30037,3.30801,42130000.0
2009-04-20 02:30:00,3.30808,3.30905,3.30037,3.30675,57750000.0
2009-04-20 02:35:00,3.30443,3.31264,3.30443,3.31085,45500000.0
2009-04-20 02:40:00,3.31109,3.31516,3.30966,3.31304,57020000.0
2009-04-20 02:45:00,3.31333,3.31646,3.30602,3.3088,56130000.0
2009-04-20 02:50:00,3.31391,3.31473,3.30939,3.31047,32630000.0
2009-04-20 02:55:00,3.31251,3.31319,3.30916,3.31224,56250000.0
2009-04-20 03:00:00,3.31189,3.31291,3.30562,3.31171,62260000.0
2009-04-20 03:05:00,3.31235,3.31497,3.30974,3.31403,48130000.0
2009-04-20 03:10:00,3.31202,3.31511,3.30915,3.31269,52750000.0
2009-04-20 03:15:00,3.31183,3.31559,3.31036,3.31259,49010000.0
2009-04-20 03:20:00,3.3149,3.31564,3.30827,3.31134,54880000.0
2009-04-20 03:25:00,3.31459,3.31459,3.30857,3.31356,39000000.0
2009-04-20 03:30:00,3.31044,3.31455,3.30703,3.3113,44640000.0
2009-04-20 03:35:00,3.31272,3.31416,3.30967,3.31253,44500000.0
2009-04-20 03:40:00,3.30942,3.31608,3.30942,3.31294,42130000.0
2009-04-20 03:45:00,3.31085,3.31491,3.31012,3.31358,47630000.0
2009-04-20 03:50:00,3.31371,3.31443,3.30975,3.31325,44630000.0
2009-04-20 03:55:00,3.31418,3.31497,3.30897,3.31378,43880000.0
2009-04-20 04:00:00,3.31315,3.31383,3.30889,3.31015,39500000.0
2009-04-20 04:05:00,3.31255,3.31409,3.30871,3.3136,52880000.0
2009-04-20 04:10:00,3.31326,3.316,3.31036,3.31541,52380000.0
2009-04-20 04:15:00,3.31587,3.31587,3.30962,3.31366,49880000.0
2009-04-20 04:20:00,3.31365,3.3157,3.30996,3.31099,44130000.0
2009-04-20 04:25:00,3.31341,3.31431,3.30934,3.31238,55500000.0
2009-04-20 04:30:00,3.3104,3.31317,3.30616,3.30795,48000000.0
2009-04-20 04:35:00,3.31164,3.31195,3.306,3.3073,39380000.0
2009-04-20 04:40:00,3.31068,3.31226,3.30695,3.3112,52010000.0
2009-04-20 04:45:00,3.31188,3.31255,3.30793,3.31096,41380000.0
2009-04-20 04:50:00,3.31045,3.31236,3.30646,3.31176,41250000.0
2009-04-20 04:55:00,3.31176,3.31274,3.30791,3.31259,52380000.0
2009-04-20 05:00:00,3.31107,3.31257,3.30824,3.30879,53260000.0
2009-04-20 05:05:00,3.31118,3.31154,3.30591,3.30913,52130000.0
2009-04-20 05:10:00,3.3099,3.31132,3.30609,3.31085,53250000.0
2009-04-20 05:15:00,3.31029,3.31264,3.30534,3.30741,49000000.0
2009-04-20 05:20:00,3.3108,3.3133,3.30469,3.30633,56510000.0
2009-04-20 05:25:00,3.30963,3.31115,3.30646,3.31017,42630000.0
2009-04-20 05:30:00,3.30938,3.31004,3.30499,3.30899,43630000.0
2009-04-20 05:35:00,3.30779,3.31009,3.30363,3.30898,46130000.0
2009-04-20 05:40:00,3.30823,3.31056,3.30412,3.30874,47260000.0
2009-04-20 05:45:00,3.30835,3.31259,3.3067,3.3077,43500000.0
2009-04-20 05:50:00,3.30798,3.31128,3.30265,3.3091,50750000.0
2009-04-20 05:55:00,3.30893,3.31168,3.30422,3.30947,40380000.0
2009-04-20 06:00:00,3.30487,3.31067,3.30487,3.30562,50130000.0
2009-04-20 06:05:00,3.30879,3.31002,3.30321,3.30785,46880000.0
2009-04-20 06:10:00,3.30857,3.3107,3.30452,3.30791,46130000.0
2009-04-20 06:15:00,3.30762,3.30931,3.30401,3.30761,52630000.0
2009-04-20 06:20:00,3.30736,3.30962,3.30403,3.30632,55130000.0
2009-04-20 06:25:00,3.30881,3.30881,3.30252,3.30648,46000000.0
2009-04-20 06:30:00,3.30683,3.30777,3.30263,3.30526,49630000.0
2009-04-20 06:35:00,3.30672,3.30967,3.30428,3.30745,50020000.0
2009-04-20 06:40:00,3.30757,3.30834,3.30337,3.30337,42260000.0
2009-04-20 06:45:00,3.30775,3.30994,3.30161,3.30669,51880000.0
2009-04-20 06:50:00,3.30278,3.3075,3.30106,3.30628,46510000.0
2009-04-20 06:55:00,3.30628,3.30656,3.30122,3.3059,48130000.0
2009-04-20 07:00:00,3.30503,3.30833,3.30233,3.30723,40380000.0
2009-04-20 07:05:00,3.30461,3.30839,3.30339,3.3071,44000000.0
2009-04-20 07:10:00,3.307,3.3082,3.30335,3.30716,49250000.0
2009-04-20 07:15:00,3.3068,3.31016,3.3033,3.30623,42750000.0
2009-04-20 07:20:00,3.3067,3.31006,3.30513,3.3054,50880000.0
2009-04-20 07:25:00,3.30954,3.30954,3.30301,3.3066,69750000.0
2009-04-20 07:30:00,3.30679,3.30827,3.30267,3.30564,45500000.0
2009-04-20 07:35:00,3.30452,3.30822,3.30256,3.30716,51630000.0
2009-04-20 07:40:00,3.30818,3.30933,3.30339,3.30732,54260000.0
2009-04-20 07:45:00,3.30452,3.31183,3.3045,3.30888,40640000.0
2009-04-20 07:50:00,3.31152,3.31483,3.30727,3.31254,44500000.0
2009-04-20 07:55:00,3.31113,3.31164,3.30659,3.30877,48250000.0
2009-04-20 08:00:00,3.31092,3.3139,3.30501,3.31341,53380000.0
2009-04-20 08:05:00,3.31286,3.31572,3.31193,3.31399,39000000.0
2009-04-20 08:10:00,3.30945,3.31444,3.30708,3.31181,43750000.0
2009-04-20 08:15:00,3.31115,3.31472,3.30828,3.31442,53250000.0
2009-04-20 08:20:00,3.31403,3.33051,3.31152,3.33051,54260000.0
2009-04-20 08:25:00,3.3236,3.34125,3.32111,3.33641,47250000.0
2009-04-20 08:30:00,3.33588,3.3409,3.3321,3.33347,62500000.0
2009-04-20 08:35:00,3.33885,3.34847,3.33543,3.34608,44380000.0
2009-04-20 08:40:00,3.34514,3.35117,3.34212,3.34519,49260000.0
2009-04-20 08:45:00,3.34448,3.34719,3.33613,3.3388,45250000.0
2009-04-20 08:50:00,3.33938,3.34937,3.33705,3.34615,45250000.0
2009-04-20 08:55:00,3.34684,3.34745,3.34078,3.34169,55000000.0
2009-04-20 09:00:00,3.34205,3.3477,3.33998,3.3477,41380000.0
2009-04-20 09:05:00,3.34239,3.34781,3.34203,3.34216,52880000.0
2009-04-20 09:10:00,3.34265,3.35103,3.34107,3.35019,40250000.0
2009-04-20 09:15:00,3.3511,3.35404,3.3445,3.35335,51880000.0
2009-04-20 09:20:00,3.3526,3.35419,3.34507,3.34617,51500000.0
2009-04-20 09:25:00,3.34837,3.35137,3.34191,3.34718,61760000.0
2009-04-20 09:30:00,3.34624,3.34785,3.33955,3.34012,44250000.0
2009-04-20 09:35:00,3.34302,3.34429,3.33784,3.3407,50000000.0
2009-04-20 09:40:00,3.34321,3.34856,3.33819,3.34762,44000000.0
2009-04-20 09:45:00,3.34652,3.35109,3.34106,3.35043,40750000.0
2009-04-20 09:50:00,3.34957,3.3504,3.34275,3.34978,44750000.0
2009-04-20 09:55:00,3.34794,3.35642,3.346,3.3558,57380000.0
2009-04-20 10:00:00,3.35421,3.35568,3.34594,3.35193,64130000.0
2009-04-20 10:05:00,3.35236,3.35942,3.34878,3.35651,53130000.0
2009-04-20 10:10:00,3.35745,3.36043,3.3534,3.3558,35520000.0
2009-04-20 10:15:00,3.35479,3.35878,3.35229,3.35628,37510000.0
2009-04-20 10:20:00,3.35539,3.35945,3.35141,3.35702,45890000.0
2009-04-20 10:25:00,3.35479,3.35782,3.34876,3.35048,48750000.0
2009-04-20 10:30:00,3.34772,3.35372,3.34533,3.35135,50640000.0
2009-04-20 10:35:00,3.35268,3.35381,3.34773,3.35136,47000000.0
2009-04-20 10:40:00,3.35366,3.35604,3.34708,3.35457,48380000.0
2009-04-20 10:45:00,3.35427,3.35503,3.34839,3.3506,39380000.0
2009-04-20 10:50:00,3.35157,3.35524,3.34885,3.35412,39880000.0
2009-04-20 10:55:00,3.35577,3.3635,3.35343,3.3635,50880000.0
2009-04-20 11:00:00,3.36262,3.36476,3.35761,3.36342,54750000.0
2009-04-20 11:05:00,3.36422,3.36852,3.35832,3.36546,46380000.0
2009-04-20 11:10:00,3.36507,3.36659,3.35861,3.36183,59500000.0
2009-04-20 11:15:00,3.3656,3.36582,3.36097,3.36343,57250000.0
2009-04-20 11:20:00,3.3603,3.36536,3.35708,3.36337,55630000.0
2009-04-20 11:25:00,3.36096,3.36909,3.35667,3.36869,47750000.0
2009-04-20 11:30:00,3.3692,3.3744,3.36614,3.37392,42880000.0
2009-04-20 11:35:00,3.37164,3.37615,3.36787,3.37028,39250000.0
2009-04-20 11:40:00,3.36803,3.37437,3.36744,3.37079,40000000.0
2009-04-20 11:45:00,3.37281,3.37541,3.36903,3.3735,47250000.0
2009-04-20 11:50:00,3.37141,3.37552,3.36831,3.37146,41750000.0
2009-04-20 11:55:00,3.37125,3.37609,3.36941,3.37386,54630000.0
2009-04-20 12:00:00,3.37492,3.38007,3.37113,3.37781,39250000.0
2009-04-20 12:05:00,3.37937,3.3847,3.3751,3.3807,40630000.0
2009-04-20 12:10:00,3.37454,3.38063,3.37039,3.37276,42130000.0
2009-04-20 12:15:00,3.37372,3.37656,3.36873,3.37332,51000000.0
2009-04-20 12:20:00,3.36949,3.37482,3.36668,3.36913,50260000.0
2009-04-20 12:25:00,3.36864,3.37051,3.35937,3.36186,46750000.0
2009-04-20 12:30:00,3.36295,3.36614,3.35877,3.36181,43630000.0
2009-04-20 12:35:00,3.36272,3.36546,3.35722,3.36516,50000000.0
2009-04-20 12:40:00,3.36236,3.37164,3.36127,3.36724,50500000.0
2009-04-20 12:45:00,3.36947,3.37722,3.36711,3.37321,42000000.0
2009-04-20 12:50:00,3.37237,3.37295,3.36353,3.36974,56500000.0
2009-04-20 12:55:00,3.36798,3.37469,3.36493,3.36493,52630000.0
2009-04-20 13:00:00,3.36704,3.3683,3.36065,3.36256,48130000.0
2009-04-20 13:05:00,3.36179,3.36454,3.35681,3.36287,38500000.0
2009-04-20 13:10:00,3.3634,3.36804,3.36083,3.36785,47260000.0
2009-04-20 13:15:00,3.36787,3.37034,3.36204,3.36672,43880000.0
2009-04-20 13:20:00,3.36427,3.37095,3.36427,3.36845,48250000.0
2009-04-20 13:25:00,3.36579,3.37106,3.36409,3.3664,53630000.0
2009-04-20 13:30:00,3.36591,3.37052,3.36458,3.36698,49500000.0
2009-04-20 13:35:00,3.3681,3.37068,3.36429,3.36429,52630000.0
2009-04-20 13:40:00,3.36942,3.37137,3.36171,3.36469,50010000.0
2009-04-20 13:45:00,3.36762,3.3712,3.36362,3.36904,45510000.0
2009-04-20 13:50:00,3.36523,3.36823,3.36276,3.36288,43890000.0
2009-04-20 13:55:00,3.36676,3.375,3.36008,3.36922,46510000.0
2009-04-20 14:00:00,3.37451,3.376,3.36728,3.36982,49130000.0
2009-04-20 14:05:00,3.36892,3.3706,3.36428,3.36551,53630000.0
2009-04-20 14:10:00,3.36823,3.36995,3.36285,3.36572,41500000.0
2009-04-20 14:15:00,3.37245,3.37245,3.36588,3.36588,41750000.0
2009-04-20 14:20:00,3.36388,3.36906,3.36171,3.36519,43880000.0
2009-04-20 14:25:00,3.36707,3.37784,3.36631,3.37586,46750000.0
2009-04-20 14:30:00,3.37801,3.37834,3.37007,3.37111,46760000.0
2009-04-20 14:35:00,3.37335,3.37671,3.36834,3.37401,48510000.0
2009-04-20 14:40:00,3.37405,3.382,3.37219,3.37856,38500000.0
2009-04-20 14:45:00,3.37793,3.37956,3.37087,3.37234,40000000.0
2009-04-20 14:50:00,3.37075,3.37516,3.36816,3.36992,44250000.0
2009-04-20 14:55:00,3.37521,3.37521,3.3692,3.37204,51500000.0
2009-04-20 15:00:00,3.37436,3.38033,3.37079,3.37543,57510000.0
2009-04-20 15:05:00,3.37739,3.37879,3.37131,3.37352,40130000.0
2009-04-20 15:10:00,3.37656,3.37656,3.36658,3.36658,54750000.0
2009-04-20 15:15:00,3.36753,3.37231,3.36267,3.36268,41250000.0
2009-04-20 15:20:00,3.36353,3.36559,3.35715,3.36439,49500000.0
2009-04-20 15:25:00,3.36531,3.37411,3.3605,3.36645,47380000.0
2009-04-20 15:30:00,3.37023,3.37324,3.36356,3.37324,46500000.0
2009-04-20 15:35:00,3.37201,3.3725,3.36504,3.3678,55000000.0
2009-04-20 15:40:00,3.36853,3.37435,3.36413,3.36886,37250000.0
2009-04-20 15:45:00,3.37532,3.38778,3.37156,3.3827,59640000.0
2009-04-20 15:50:00,3.38562,3.39625,3.38038,3.39367,45880000.0
2009-04-20 15:55:00,3.39489,3.40137,3.38975,3.39724,39760000.0
2009-04-20 16:00:00,3.39531,3.40168,3.39346,3.39971,43500000.0
2009-04-20 16:05:00,3.40123,3.40138,3.39063,3.39533,46500000.0
2009-04-20 16:10:00,3.39109,3.40169,3.38912,3.39692,44000000.0
2009-04-20 16:15:00,3.39441,3.3991,3.38996,3.39091,49250000.0
2009-04-20 16:20:00,3.3919,3.3972,3.38757,3.39423,43630000.0
2009-04-20 16:25:00,3.39368,3.39559,3.38873,3.39286,51500000.0
2009-04-20 16:30:00,3.39526,3.40134,3.39096,3.39642,46750000.0
2009-04-20 16:35:00,3.39994,3.40134,3.39572,3.40038,49380000.0
2009-04-20 16:40:00,3.40021,3.40417,3.39691,3.39865,46750000.0
2009-04-20 16:45:00,3.40183,3.40294,3.39656,3.40268,41250000.0
2009-04-20 16:50:00,3.40177,3.40177,3.39488,3.3964,38500000.0
2009-04-20 16:55:00,3.39828,3.39981,3.39261,3.3936,43000000.0
2009-04-20 17:00:00,3.39655,3.39921,3.39325,3.39545,47000000.0
2009-04-20 17:05:00,3.39731,3.39931,3.39182,3.39494,48750000.0
2009-04-20 17:10:00,3.39002,3.39508,3.38598,3.38693,39630000.0
2009-04-20 17:15:00,3.39169,3.39447,3.38792,3.39285,49760000.0
2009-04-20 17:20:00,3.39367,3.39493,3.38948,3.39493,39770000.0
2009-04-20 17:25:00,3.39274,3.39892,3.38897,3.39495,47380000.0
2009-04-20 17:30:00,3.39583,3.40168,3.393,3.39735,40500000.0
2009-04-20 17:35:00,3.39641,3.4008,3.39405,3.4001,41880000.0
2009-04-20 17:40:00,3.40029,3.4029,3.39757,3.399,49250000.0
2009-04-20 17:45:00,3.40175,3.40232,3.39498,3.40228,49510000.0
2009-04-20 17:50:00,3.40032,3.40437,3.39688,3.39947,49380000.0
2009-04-20 17:55:00,3.39919,3.40312,3.39443,3.40199,43250000.0
2009-04-20 18:00:00,3.39992,3.40632,3.39819,3.40406,51750000.0
2009-04-20 18:05:00,3.40421,3.4046,3.3978,3.40202,47130000.0
2009-04-20 18:10:00,3.40216,3.40386,3.39637,3.40015,40000000.0
2009-04-20 18:15:00,3.39808,3.40395,3.39509,3.40236,57630000.0
2009-04-20 18:20:00,3.40177,3.40927,3.39737,3.40906,49250000.0
2009-04-20 18:25:00,3.40421,3.40926,3.3993,3.40557,33000000.0
2009-04-20 18:30:00,3.40362,3.40533,3.39879,3.39879,56000000.0
2009-04-20 18:35:00,3.40169,3.40332,3.39301,3.40238,45500000.0
2009-04-20 18:40:00,3.39961,3.40461,3.39645,3.40214,48500000.0
2009-04-20 18:45:00,3.40131,3.40393,3.39572,3.40181,48630000.0
2009-04-20 18:50:00,3.39899,3.40306,3.39694,3.39861,49750000.0
2009-04-20 18:55:00,3.39768,3.40021,3.39318,3.39492,48750000.0
2009-04-20 19:00:00,3.3952,3.40163,3.39147,3.40054,49000000.0
2009-04-20 19:05:00,3.39901,3.40301,3.39529,3.40239,45250000.0
2009-04-20 19:10:00,3.4019,3.40841,3.3988,3.4047,46250000.0
2009-04-20 19:15:00,3.40433,3.4083,3.40056,3.40218,56510000.0
2009-04-20 19:20:00,3.40731,3.40861,3.40022,3.40563,52250000.0
2009-04-20 19:25:00,3.40455,3.40582,3.39931,3.40222,38380000.0
2009-04-20 19:30:00,3.40282,3.41279,3.40006,3.40987,45250000.0
2009-04-20 19:35:00,3.4078,3.41559,3.4078,3.41407,44500000.0
2009-04-20 19:40:00,3.41451,3.41679,3.40953,3.41281,40130000.0
2009-04-20 19:45:00,3.412,3.41335,3.39886,3.39886,42760000.0
2009-04-20 19:50:00,3.4011,3.40858,3.39781,3.40758,42750000.0
2009-04-20 19:55:00,3.40475,3.40643,3.39597,3.40096,61880000.0
2009-04-20 20:00:00,3.39897,3.40513,3.39634,3.39681,40750000.0
2009-04-20 20:05:00,3.39986,3.40626,3.39788,3.40583,53130000.0
2009-04-20 20:10:00,3.40382,3.4057,3.39942,3.40436,53010000.0
2009-04-20 20:15:00,3.40345,3.40605,3.39881,3.40212,44750000.0
2009-04-20 20:20:00,3.39981,3.40526,3.39858,3.39886,50010000.0
2009-04-20 20:25:00,3.40168,3.40669,3.39715,3.4064,47250000.0
2009-04-20 20:30:00,3.40369,3.40549,3.39986,3.40409,44000000.0
2009-04-20 20:35:00,3.40333,3.40781,3.40123,3.40195,42880000.0
2009-04-20 20:40:00,3.4062,3.40834,3.40148,3.40567,75630000.0
2009-04-20 20:45:00,3.4057,3.40899,3.40055,3.40542,40130000.0
2009-04-20 20:50:00,3.40596,3.41324,3.40196,3.41047,51250000.0
2009-04-20 20:55:00,3.41004,3.41386,3.40713,3.41263,54890000.0
2009-04-20 21:00:00,3.41131,3.41465,3.40923,3.41067,41000000.0
2009-04-20 21:05:00,3.40901,3.41276,3.40688,3.41055,44380000.0
2009-04-20 21:10:00,3.40644,3.41137,3.40558,3.40911,39000000.0
2009-04-20 21:15:00,3.40901,3.41107,3.40377,3.40972,47380000.0
2009-04-20 21:20:00,3.40678,3.41066,3.40274,3.41066,41880000.0
2009-04-20 21:25:00,3.40872,3.41334,3.4062,3.41334,41010000.0
2009-04-20 21:30:00,3.41092,3.41271,3.40616,3.4122,40750000.0
2009-04-20 21:35:00,3.40622,3.41405,3.40622,3.41022,49630000.0
2009-04-20 21:40:00,3.41442,3.41585,3.40901,3.41522,33500000.0
2009-04-20 21:45:00,3.41445,3.41594,3.40772,3.40956,38750000.0
2009-04-20 21:50:00,3.40729,3.41425,3.40729,3.4122,36760000.0
2009-04-20 21:55:00,3.41118,3.41432,3.40707,3.40707,42000000.0
2009-04-20 22:00:00,3.41254,3.41444,3.40613,3.41182,58500000.0
2009-04-20 22:05:00,3.41333,3.41486,3.40641,3.41075,72750000.0
2009-04-20 22:10:00,3.40666,3.41477,3.40666,3.41152,70250000.0
2009-04-20 22:15:00,3.41296,3.41531,3.4072,3.41037,42750000.0
2009-04-20 22:20:00,3.41167,3.41338,3.40754,3.40955,39750000.0
2009-04-20 22:25:00,3.41192,3.41409,3.40777,3.41028,36250000.0
2009-04-20 22:30:00,3.41161,3.41406,3.40676,3.41369,46750000.0
2009-04-20 22:35:00,3.41256,3.41436,3.40693,3.41436,57010000.0
2009-04-20 22:40:00,3.41124,3.41455,3.40848,3.4132,47750000.0
2009-04-20 22:45:00,3.41452,3.41487,3.40886,3.4112,52500000.0
2009-04-20 22:50:00,3.41342,3.41428,3.40752,3.41095,44630000.0
2009-04-20 22:55:00,3.41076,3.41379,3.40864,3.41267,40380000.0
2009-04-20 23:00:00,3.41174,3.41509,3.40771,3.41321,43750000.0
2009-04-20 23:05:00,3.4127,3.41434,3.40705,3.41434,41760000.0
2009-04-20 23:10:00,3.41405,3.41559,3.41148,3.41429,33250000.0
2009-04-20 23:15:00,3.41447,3.41622,3.40999,3.41474,46130000.0
2009-04-20 23:20:00,3.41422,3.41633,3.40733,3.41342,32880000.0
2009-04-20 23:25:00,3.4146,3.41503,3.4089,3.41376,32500000.0
2009-04-20 23:30:00,3.41519,3.41566,3.40875,3.41222,31000000.0
2009-04-20 23:35:00,3.41364,3.41377,3.40861,3.41196,54390000.0
2009-04-20 23:40:00,3.41173,3.41342,3.407,3.41076,46750000.0
2009-04-20 23:45:00,3.41127,3.41492,3.4085,3.41164,43750000.0
2009-04-20 23:50:00,3.41145,3.41475,3.40835,3.41302,40510000.0
2009-04-20 23:55:00,3.4115,3.41381,3.40715,3.41228,41630000.0
2009-04-21 00:00:00,3.41058,3.41165,3.40689,3.41063,37750000.0
2009-04-21 00:05:00,3.41082,3.41285,3.40443,3.41113,41000000.0
2009-04-21 00:10:00,3.41131,3.4129,3.40667,3.41095,44500000.0
2009-04-21 00:15:00,3.41178,3.41182,3.4044,3.4072,49250000.0
2009-04-21 00:20:00,3.40737,3.40912,3.40232,3.40533,47130000.0
2009-04-21 00:25:00,3.40523,3.40796,3.40336,3.40409,56750000.0
2009-04-21 00:30:00,3.40727,3.40868,3.40313,3.40655,37760000.0
2009-04-21 00:35:00,3.4068,3.41321,3.4068,3.41143,43750000.0
2009-04-21 00:40:00,3.41308,3.41371,3.40675,3.41227,46760000.0
2009-04-21 00:45:00,3.41126,3.41327,3.40854,3.41184,37630000.0
2009-04-21 00:50:00,3.41182,3.41371,3.40643,3.40643,41750000.0
2009-04-21 00:55:00,3.41125,3.41296,3.40766,3.41201,36250000.0
2009-04-21 01:00:00,3.40873,3.4132,3.40682,3.41069,34880000.0
2009-04-21 01:05:00,3.40863,3.41266,3.40612,3.40766,41750000.0
2009-04-21 01:10:00,3.40836,3.41231,3.4066,3.41016,46380000.0
2009-04-21 01:15:00,3.41096,3.41357,3.4069,3.41357,34380000.0
2009-04-21 01:20:00,3.41241,3.41383,3.40697,3.41186,29380000.0
2009-04-21 01:25:00,3.41227,3.41425,3.40806,3.40938,44630000.0
2009-04-21 01:30:00,3.40882,3.41289,3.40493,3.41025,63880000.0
2009-04-21 01:35:00,3.4123,3.41458,3.40733,3.41333,30630000.0
2009-04-21 01:40:00,3.41141,3.41421,3.41014,3.41327,40500000.0
2009-04-21 01:45:00,3.41216,3.41405,3.40877,3.41325,40760000.0
2009-04-21 01:50:00,3.41233,3.4156,3.41097,3.41477,32250000.0
2009-04-21 01:55:00,3.41528,3.4192,3.41349,3.41849,36000000.0
2009-04-21 02:00:00,3.41771,3.41938,3.4136,3.41678,46760000.0
2009-04-21 02:05:00,3.41797,3.4187,3.41283,3.41453,45250000.0
2009-04-21 02:10:00,3.41695,3.41924,3.41192,3.41683,49640000.0
2009-04-21 02:15:00,3.41797,3.42052,3.41252,3.41832,55880000.0
2009-04-21 02:20:00,3.41974,3.42047,3.41297,3.41885,53500000.0
2009-04-21 02:25:00,3.4164,3.41854,3.4125,3.41432,41010000.0
2009-04-21 02:30:00,3.41419,3.41564,3.40743,3.41236,56260000.0
2009-04-21 02:35:00,3.40975,3.41459,3.40701,3.41057,64630000.0
2009-04-21 02:40:00,3.41026,3.41281,3.40493,3.41075,55880000.0
2009-04-21 02:45:00,3.40988,3.41127,3.40346,3.40667,48630000.0
2009-04-21 02:50:00,3.41028,3.412,3.40611,3.40708,40130000.0
2009-04-21 02:55:00,3.40937,3.41293,3.40828,3.41154,65500000.0
2009-04-21 03:00:00,3.4111,3.41329,3.40698,3.41087,54130000.0
2009-04-21 03:05:00,3.41056,3.41067,3.40275,3.4065,55380000.0
2009-04-21 03:10:00,3.40469,3.40842,3.40041,3.40394,54760000.0
2009-04-21 03:15:00,3.4028,3.40893,3.40113,3.40684,55380000.0
2009-04-21 03:20:00,3.40772,3.40854,3.402,3.40414,51380000.0
2009-04-21 03:25:00,3.40677,3.40776,3.40315,3.40738,40500000.0
2009-04-21 03:30:00,3.40359,3.40941,3.4028,3.40713,44130000.0
2009-04-21 03:35:00,3.40716,3.40861,3.40313,3.4067,44630000.0
2009-04-21 03:40:00,3.40333,3.40905,3.40333,3.40707,47130000.0
2009-04-21 03:45:00,3.40552,3.4097,3.40386,3.40794,50880000.0
2009-04-21 03:50:00,3.40831,3.4095,3.40301,3.40742,49750000.0
2009-04-21 03:55:00,3.40834,3.40948,3.40446,3.40848,46000000.0
2009-04-21 04:00:00,3.409,3.40994,3.40472,3.40639,42010000.0
2009-04-21 04:05:00,3.40775,3.40952,3.40396,3.4088,51500000.0
2009-04-21 04:10:00,3.40767,3.41052,3.40594,3.40868,59750000.0
2009-04-21 04:15:00,3.40949,3.40972,3.40358,3.40746,46640000.0
2009-04-21 04:20:00,3.40747,3.40938,3.40392,3.40496,42020000.0
2009-04-21 04:25:00,3.40726,3.40876,3.40262,3.4078,40880000.0
2009-04-21 04:30:00,3.40674,3.41042,3.40238,3.40414,42750000.0
2009-04-21 04:35:00,3.40811,3.40811,3.40137,3.40219,47250000.0
2009-04-21 04:40:00,3.40498,3.40619,3.40028,3.40554,61500000.0
2009-04-21 04:45:00,3.4049,3.40617,3.39972,3.40465,43250000.0
2009-04-21 04:50:00,3.40391,3.40548,3.40069,3.40537,33750000.0
2009-04-21 04:55:00,3.40529,3.40574,3.40137,3.40521,43630000.0
2009-04-21 05:00:00,3.40502,3.4056,3.4013,3.4028,53630000.0
2009-04-21 05:05:00,3.40451,3.4073,3.40011,3.40451,56250000.0
2009-04-21 05:10:00,3.40609,3.40743,3.40143,3.40476,48000000.0
2009-04-21 05:15:00,3.40554,3.40973,3.40259,3.40431,45010000.0
2009-04-21 05:20:00,3.4071,3.40821,3.40125,3.40256,57880000.0
2009-04-21 05:25:00,3.40606,3.40665,3.40036,3.40473,43380000.0
2009-04-21 05:30:00,3.40421,3.40765,3.40225,3.40574,39630000.0
2009-04-21 05:35:00,3.4057,3.40722,3.40036,3.40637,51260000.0
2009-04-21 05:40:00,3.40545,3.4073,3.40024,3.4054,42630000.0
2009-04-21 05:45:00,3.40546,3.40778,3.40245,3.40629,43880000.0
2009-04-21 05:50:00,3.40775,3.40981,3.40326,3.40805,42000000.0
2009-04-21 05:55:00,3.4081,3.4081,3.4024,3.40734,44750000.0
2009-04-21 06:00:00,3.40247,3.40907,3.40247,3.40309,52130000.0
2009-04-21 06:05:00,3.40709,3.40911,3.40244,3.40911,46880000.0
2009-04-21 06:10:00,3.40706,3.40903,3.4031,3.40752,48760000.0
2009-04-21 06:15:00,3.40706,3.40864,3.40382,3.40827,46250000.0
2009-04-21 06:20:00,3.40732,3.40865,3.40394,3.40616,54000000.0
2009-04-21 06:25:00,3.40806,3.40867,3.40362,3.40831,42010000.0
2009-04-21 06:30:00,3.40802,3.40958,3.40433,3.40565,55760000.0
2009-04-21 06:35:00,3.40744,3.40935,3.40317,3.40532,52130000.0
2009-04-21 06:40:00,3.40531,3.40659,3.4017,3.4017,55500000.0
2009-04-21 06:45:00,3.40602,3.4078,3.39838,3.40662,60250000.0
2009-04-21 06:50:00,3.40246,3.40749,3.39601,3.40244,44880000.0
2009-04-21 06:55:00,3.40354,3.40533,3.39901,3.40517,50260000.0
2009-04-21 07:00:00,3.40358,3.40707,3.39981,3.40301,41500000.0
2009-04-21 07:05:00,3.39924,3.40413,3.39783,3.39956,52640000.0
2009-04-21 07:10:00,3.39926,3.40148,3.39557,3.40065,46630000.0
2009-04-21 07:15:00,3.39992,3.40081,3.39487,3.39599,47380000.0
2009-04-21 07:20:00,3.39636,3.3996,3.39391,3.39554,50500000.0
2009-04-21 07:25:00,3.39955,3.40225,3.39569,3.39959,63500000.0
2009-04-21 07:30:00,3.39951,3.40137,3.39606,3.39798,57890000.0
2009-04-21 07:35:00,3.39836,3.40276,3.39643,3.40056,56880000.0
2009-04-21 07:40:00,3.39932,3.40145,3.39499,3.39943,53510000.0
2009-04-21 07:45:00,3.3953,3.40087,3.39325,3.39499,50000000.0
2009-04-21 07:50:00,3.40005,3.40005,3.39136,3.39796,43250000.0
2009-04-21 07:55:00,3.39919,3.4,3.39478,3.3959,50250000.0
2009-04-21 08:00:00,3.39958,3.40433,3.39414,3.403,43000000.0
2009-04-21 08:05:00,3.40418,3.40743,3.40006,3.40611,41000000.0
2009-04-21 08:10:00,3.401,3.4072,3.39987,3.40506,47630000.0
2009-04-21 08:15:00,3.40452,3.40552,3.39798,3.40114,43250000.0
2009-04-21 08:20:00,3.40196,3.40652,3.39774,3.40453,46000000.0
2009-04-21 08:25:00,3.40482,3.40627,3.3998,3.40323,46880000.0
2009-04-21 08:30:00,3.40426,3.40665,3.40001,3.40254,46630000.0
2009-04-21 08:35:00,3.40536,3.41983,3.40222,3.41717,43750000.0
2009-04-21 08:40:00,3.41753,3.42227,3.41206,3.41642,41130000.0
2009-04-21 08:45:00,3.41597,3.41759,3.40921,3.41682,48500000.0
2009-04-21 08:50:00,3.41727,3.42168,3.41378,3.41902,46380000.0
2009-04-21 08:55:00,3.41986,3.43086,3.41806,3.42659,46500000.0
2009-04-21 09:00:00,3.42864,3.44738,3.42627,3.44265,49500000.0
2009-04-21 09:05:00,3.4371,3.44267,3.43455,3.43455,50000000.0
2009-04-21 09:10:00,3.43123,3.44739,3.43027,3.44601,43750000.0
2009-04-21 09:15:00,3.44111,3.44562,3.4344,3.43637,43760000.0
2009-04-21 09:20:00,3.43849,3.43948,3.42826,3.43227,57500000.0
2009-04-21 09:25:00,3.43209,3.43209,3.42389,3.43161,59630000.0
2009-04-21 09:30:00,3.43005,3.43103,3.42317,3.42935,45630000.0
2009-04-21 09:35:00,3.42707,3.43243,3.42254,3.42791,43250000.0
2009-04-21 09:40:00,3.42912,3.42959,3.41855,3.42483,46130000.0
2009-04-21 09:45:00,3.42398,3.42425,3.41725,3.41943,39500000.0
2009-04-21 09:50:00,3.41613,3.42128,3.41511,3.4185,35750000.0
2009-04-21 09:55:00,3.41726,3.42368,3.41532,3.42302,53000000.0
2009-04-21 10:00:00,3.4205,3.4254,3.41925,3.42415,59380000.0
2009-04-21 10:05:00,3.42358,3.42753,3.41933,3.42535,48000000.0
2009-04-21 10:10:00,3.42466,3.42834,3.41975,3.42585,39260000.0
2009-04-21 10:15:00,3.42207,3.42896,3.42207,3.42872,46260000.0
2009-04-21 10:20:00,3.42489,3.4278,3.41862,3.4199,43260000.0
2009-04-21 10:25:00,3.42213,3.42237,3.41652,3.41804,43630000.0
2009-04-21 10:30:00,3.41829,3.42169,3.4136,3.41784,43500000.0
2009-04-21 10:35:00,3.41987,3.42117,3.41136,3.41305,54130000.0
2009-04-21 10:40:00,3.41046,3.41527,3.40512,3.41177,51250000.0
2009-04-21 10:45:00,3.41585,3.41585,3.40416,3.40655,41500000.0
2009-04-21 10:50:00,3.40818,3.41685,3.4066,3.41472,45000000.0
2009-04-21 10:55:00,3.41311,3.41663,3.40931,3.41086,53500000.0
2009-04-21 11:00:00,3.40777,3.41027,3.39301,3.39556,48130000.0
2009-04-21 11:05:00,3.39671,3.39786,3.3899,3.39579,49250000.0
2009-04-21 11:10:00,3.39709,3.40439,3.39271,3.40231,53000000.0
2009-04-21 11:15:00,3.40374,3.40587,3.39855,3.40544,43250000.0
2009-04-21 11:20:00,3.40363,3.40697,3.39874,3.4042,58130000.0
2009-04-21 11:25:00,3.40451,3.40984,3.4019,3.40804,47380000.0
2009-04-21 11:30:00,3.4105,3.41097,3.40284,3.4072,42760000.0
2009-04-21 11:35:00,3.40199,3.40673,3.39737,3.39737,45760000.0
2009-04-21 11:40:00,3.39858,3.4068,3.39476,3.40338,48130000.0
2009-04-21 11:45:00,3.40567,3.4068,3.39969,3.40491,42750000.0
2009-04-21 11:50:00,3.40495,3.40597,3.40058,3.40323,51630000.0
2009-04-21 11:55:00,3.40349,3.40842,3.4008,3.40824,43010000.0
2009-04-21 12:00:00,3.40506,3.40791,3.40026,3.40329,43630000.0
2009-04-21 12:05:00,3.40491,3.40648,3.39732,3.40167,41000000.0
2009-04-21 12:10:00,3.39799,3.40353,3.39351,3.40339,47130000.0
2009-04-21 12:15:00,3.39974,3.40337,3.39436,3.40115,53760000.0
2009-04-21 12:20:00,3.39942,3.40188,3.39579,3.39948,50630000.0
2009-04-21 12:25:00,3.39598,3.40349,3.39452,3.39954,47250000.0
2009-04-21 12:30:00,3.39754,3.40167,3.39366,3.39759,38250000.0
2009-04-21 12:35:00,3.40071,3.40071,3.3927,3.39775,52260000.0
2009-04-21 12:40:00,3.39058,3.39598,3.38837,3.39205,42500000.0
2009-04-21 12:45:00,3.39348,3.39681,3.39017,3.39681,45510000.0
2009-04-21 12:50:00,3.39643,3.40378,3.39292,3.40378,56750000.0
2009-04-21 12:55:00,3.39905,3.40713,3.39905,3.40401,53000000.0
2009-04-21 13:00:00,3.40493,3.4077,3.3975,3.40655,49130000.0
2009-04-21 13:05:00,3.405,3.41222,3.4036,3.40883,48510000.0
2009-04-21 13:10:00,3.41151,3.41161,3.40224,3.40686,52380000.0
2009-04-21 13:15:00,3.40728,3.40933,3.40295,3.40863,50500000.0
2009-04-21 13:20:00,3.40244,3.40999,3.40244,3.40615,52260000.0
2009-04-21 13:25:00,3.40824,3.40885,3.39702,3.4042,56750000.0
2009-04-21 13:30:00,3.4012,3.41195,3.40106,3.41044,44630000.0
2009-04-21 13:35:00,3.41142,3.41325,3.40447,3.40447,53000000.0
2009-04-21 13:40:00,3.41171,3.41408,3.40594,3.40627,55250000.0
2009-04-21 13:45:00,3.40746,3.4127,3.40631,3.4127,41880000.0
2009-04-21 13:50:00,3.40847,3.41301,3.40589,3.41241,47010000.0
2009-04-21 13:55:00,3.41237,3.41466,3.40883,3.40903,46500000.0
2009-04-21 14:00:00,3.41297,3.4148,3.40802,3.41194,42250000.0
2009-04-21 14:05:00,3.40779,3.41487,3.40779,3.41323,43510000.0
2009-04-21 14:10:00,3.4108,3.41485,3.40885,3.40907,42130000.0
2009-04-21 14:15:00,3.41015,3.41339,3.40387,3.40463,43000000.0
2009-04-21 14:20:00,3.40374,3.41085,3.40374,3.40784,49250000.0
2009-04-21 14:25:00,3.41072,3.41072,3.40059,3.40633,44250000.0
2009-04-21 14:30:00,3.40817,3.41194,3.40346,3.40895,39380000.0
2009-04-21 14:35:00,3.40868,3.41131,3.40404,3.40801,48750000.0
2009-04-21 14:40:00,3.409,3.41007,3.39802,3.40296,38750000.0
2009-04-21 14:45:00,3.40323,3.40533,3.39993,3.40533,47380000.0
2009-04-21 14:50:00,3.40085,3.40482,3.39793,3.39876,58250000.0
2009-04-21 14:55:00,3.40459,3.4055,3.40064,3.40064,52890000.0
2009-04-21 15:00:00,3.40294,3.40735,3.39747,3.40394,63000000.0
2009-04-21 15:05:00,3.40416,3.4059,3.39749,3.40377,40640000.0
2009-04-21 15:10:00,3.40502,3.40865,3.39954,3.39954,46130000.0
2009-04-21 15:15:00,3.40294,3.40881,3.40125,3.40281,56130000.0
2009-04-21 15:20:00,3.40891,3.40987,3.40132,3.40778,45880000.0
2009-04-21 15:25:00,3.40975,3.41003,3.4038,3.4085,43630000.0
2009-04-21 15:30:00,3.40784,3.40908,3.40174,3.40454,47000000.0
2009-04-21 15:35:00,3.40061,3.40238,3.38772,3.38772,53880000.0
2009-04-21 15:40:00,3.39025,3.39312,3.38213,3.38808,44250000.0
2009-04-21 15:45:00,3.391,3.39273,3.38443,3.39133,48750000.0
2009-04-21 15:50:00,3.39142,3.39152,3.38038,3.38647,50380000.0
2009-04-21 15:55:00,3.38927,3.39133,3.38311,3.38871,48500000.0
2009-04-21 16:00:00,3.38956,3.39594,3.38673,3.39341,44000000.0
2009-04-21 16:05:00,3.39216,3.39844,3.38747,3.39559,40380000.0
2009-04-21 16:10:00,3.39473,3.39953,3.39245,3.39953,44880000.0
2009-04-21 16:15:00,3.39782,3.40018,3.39309,3.39309,52750000.0
2009-04-21 16:20:00,3.39604,3.40353,3.39604,3.39928,42880000.0
2009-04-21 16:25:00,3.40358,3.40911,3.39801,3.40911,54130000.0
2009-04-21 16:30:00,3.41243,3.41243,3.40444,3.40742,55500000.0
2009-04-21 16:35:00,3.41059,3.41351,3.4051,3.41054,48130000.0
2009-04-21 16:40:00,3.4116,3.4116,3.40512,3.40702,46890000.0
2009-04-21 16:45:00,3.40651,3.4084,3.4,3.40385,46750000.0
2009-04-21 16:50:00,3.40596,3.40596,3.39542,3.39828,38750000.0
2009-04-21 16:55:00,3.4033,3.40408,3.39391,3.39955,47250000.0
2009-04-21 17:00:00,3.39806,3.39941,3.37825,3.38117,36380000.0
2009-04-21 17:05:00,3.38058,3.38252,3.37007,3.3711,46250000.0
2009-04-21 17:10:00,3.36383,3.37476,3.36383,3.36868,33630000.0
2009-04-21 17:15:00,3.37055,3.37718,3.36218,3.37637,54000000.0
2009-04-21 17:20:00,3.37963,3.37977,3.36885,3.37792,47380000.0
2009-04-21 17:25:00,3.37781,3.38269,3.37488,3.38206,46130000.0
2009-04-21 17:30:00,3.38123,3.38262,3.37696,3.3801,43500000.0
2009-04-21 17:35:00,3.37736,3.38483,3.37702,3.38378,50640000.0
2009-04-21 17:40:00,3.38611,3.38664,3.37534,3.37761,51750000.0
2009-04-21 17:45:00,3.37822,3.37926,3.36902,3.37283,49760000.0
2009-04-21 17:50:00,3.37131,3.37619,3.3692,3.37489,48130000.0
2009-04-21 17:55:00,3.37539,3.376,3.3623,3.3686,38750000.0
2009-04-21 18:00:00,3.37125,3.37662,3.36487,3.37396,57010000.0
2009-04-21 18:05:00,3.37421,3.37421,3.36702,3.36951,56630000.0
2009-04-21 18:10:00,3.37307,3.37895,3.36954,3.37895,44880000.0
2009-04-21 18:15:00,3.37822,3.38071,3.36594,3.37076,62250000.0
2009-04-21 18:20:00,3.3681,3.37257,3.36319,3.368,43000000.0
2009-04-21 18:25:00,3.36608,3.37093,3.36435,3.3692,36000000.0
2009-04-21 18:30:00,3.36836,3.37075,3.36315,3.36509,55000000.0
2009-04-21 18:35:00,3.36798,3.37133,3.36305,3.36897,48500000.0
2009-04-21 18:40:00,3.36821,3.37117,3.36373,3.36948,46630000.0
2009-04-21 18:45:00,3.36818,3.36984,3.3586,3.36122,45640000.0
2009-04-21 18:50:00,3.35988,3.36641,3.35776,3.36293,45010000.0
2009-04-21 18:55:00,3.36304,3.36992,3.36135,3.36852,50750000.0
2009-04-21 19:00:00,3.36842,3.37113,3.36317,3.37031,50760000.0
2009-04-21 19:05:00,3.36958,3.37182,3.36612,3.36878,42750000.0
2009-04-21 19:10:00,3.37154,3.372,3.36238,3.36737,48750000.0
2009-04-21 19:15:00,3.36632,3.3714,3.3652,3.36566,58630000.0
2009-04-21 19:20:00,3.36833,3.37217,3.36363,3.37198,46750000.0
2009-04-21 19:25:00,3.37075,3.37334,3.36691,3.37058,44250000.0
2009-04-21 19:30:00,3.36873,3.37289,3.36671,3.36984,51260000.0
2009-04-21 19:35:00,3.36688,3.37044,3.36379,3.36782,47250000.0
2009-04-21 19:40:00,3.36781,3.37021,3.36366,3.36762,44130000.0
2009-04-21 19:45:00,3.3666,3.36979,3.36304,3.36345,38750000.0
2009-04-21 19:50:00,3.36535,3.37005,3.36209,3.3686,45130000.0
2009-04-21 19:55:00,3.36793,3.37394,3.36536,3.37269,52510000.0
2009-04-21 20:00:00,3.37053,3.37273,3.36771,3.36994,46260000.0
2009-04-21 20:05:00,3.3694,3.37525,3.36843,3.37261,52250000.0
2009-04-21 20:10:00,3.37231,3.37467,3.36575,3.37147,41880000.0
2009-04-21 20:15:00,3.37265,3.37523,3.36764,3.37375,54250000.0
2009-04-21 20:20:00,3.37174,3.37601,3.37054,3.37154,48000000.0
2009-04-21 20:25:00,3.37501,3.37685,3.37079,3.37443,42500000.0
2009-04-21 20:30:00,3.37521,3.3796,3.37373,3.37756,41760000.0
2009-04-21 20:35:00,3.37951,3.37999,3.37194,3.37194,43630000.0
2009-04-21 20:40:00,3.37472,3.37953,3.37173,3.3778,58750000.0
2009-04-21 20:45:00,3.37747,3.37853,3.3727,3.37313,34880000.0
2009-04-21 20:50:00,3.37492,3.38094,3.37193,3.37844,61260000.0
2009-04-21 20:55:00,3.37799,3.38216,3.37476,3.3799,55630000.0
2009-04-21 21:00:00,3.3796,3.38277,3.37757,3.37918,47630000.0
2009-04-21 21:05:00,3.37907,3.38233,3.37541,3.37762,42000000.0
2009-04-21 21:10:00,3.3741,3.37946,3.37192,3.37466,37000000.0
2009-04-21 21:15:00,3.3775,3.3779,3.37024,3.37456,44130000.0
2009-04-21 21:20:00,3.37486,3.37797,3.37109,3.37519,47000000.0
2009-04-21 21:25:00,3.37507,3.37943,3.37284,3.37832,37750000.0
2009-04-21 21:30:00,3.37673,3.38031,3.37285,3.3775,39510000.0
2009-04-21 21:35:00,3.3747,3.38136,3.3747,3.37753,48380000.0
2009-04-21 21:40:00,3.37781,3.38041,3.37369,3.37939,35130000.0
2009-04-21 21:45:00,3.37818,3.3815,3.3751,3.37672,39880000.0
2009-04-21 21:50:00,3.37691,3.38144,3.37622,3.37972,33500000.0
2009-04-21 21:55:00,3.37909,3.38077,3.3742,3.3742,51500000.0
2009-04-21 22:00:00,3.37777,3.37993,3.37189,3.37605,62400000.0
2009-04-21 22:05:00,3.37579,3.38186,3.37309,3.38186,63000000.0
2009-04-21 22:10:00,3.38044,3.3862,3.38042,3.38502,80880000.0
2009-04-21 22:15:00,3.3841,3.38538,3.37999,3.38464,36390000.0
2009-04-21 22:20:00,3.38417,3.38615,3.37876,3.38212,52630000.0
2009-04-21 22:25:00,3.38471,3.38662,3.38066,3.38246,46130000.0
2009-04-21 22:30:00,3.38354,3.38728,3.38077,3.38728,51500000.0
2009-04-21 22:35:00,3.38481,3.38631,3.37992,3.38631,50750000.0
2009-04-21 22:40:00,3.38206,3.38532,3.37688,3.38365,50500000.0
2009-04-21 22:45:00,3.38246,3.38401,3.37867,3.38101,48140000.0
2009-04-21 22:50:00,3.38506,3.38534,3.37899,3.38243,44510000.0
2009-04-21 22:55:00,3.38082,3.38665,3.38082,3.38552,48760000.0
2009-04-21 23:00:00,3.38194,3.38519,3.37978,3.38408,37750000.0
2009-04-21 23:05:00,3.38352,3.38428,3.3786,3.38333,36130000.0
2009-04-21 23:10:00,3.38369,3.38606,3.38199,3.38396,39250000.0
2009-04-21 23:15:00,3.38598,3.38893,3.38128,3.38592,24000000.0
2009-04-21 23:20:00,3.38291,3.38782,3.38006,3.38694,38880000.0
2009-04-21 23:25:00,3.38857,3.39008,3.38307,3.38765,37510000.0
2009-04-21 23:30:00,3.38729,3.38902,3.38096,3.38433,36250000.0
2009-04-21 23:35:00,3.38478,3.38579,3.3811,3.38444,54750000.0
2009-04-21 23:40:00,3.38383,3.38486,3.3807,3.3838,34500000.0
2009-04-21 23:45:00,3.38335,3.38531,3.37895,3.3845,36130000.0
2009-04-21 23:50:00,3.38427,3.38589,3.38032,3.38385,35880000.0
2009-04-21 23:55:00,3.38412,3.38563,3.38017,3.38278,36500000.0
2009-04-22 00:00:00,3.3841,3.38652,3.38111,3.38652,42500000.0
2009-04-22 00:05:00,3.3843,3.38725,3.38125,3.38485,37130000.0
2009-04-22 00:10:00,3.38494,3.38875,3.38368,3.38644,49500000.0
2009-04-22 00:15:00,3.38681,3.38816,3.38347,3.38638,45260000.0
2009-04-22 00:20:00,3.38679,3.38871,3.38089,3.38378,48750000.0
2009-04-22 00:25:00,3.38485,3.38732,3.38227,3.38278,44500000.0
2009-04-22 00:30:00,3.38439,3.38905,3.38226,3.38758,28250000.0
2009-04-22 00:35:00,3.38511,3.38771,3.38061,3.38403,43000000.0
2009-04-22 00:40:00,3.3845,3.38752,3.37932,3.38735,42510000.0
2009-04-22 00:45:00,3.38559,3.38735,3.38218,3.38562,26250000.0
2009-04-22 00:50:00,3.38654,3.38809,3.38174,3.38269,45130000.0
2009-04-22 00:55:00,3.3873,3.38992,3.38321,3.38992,46380000.0
2009-04-22 01:00:00,3.38553,3.39027,3.38482,3.38832,42130000.0
2009-04-22 01:05:00,3.38551,3.38971,3.38187,3.38525,41630000.0
2009-04-22 01:10:00,3.38485,3.3873,3.38275,3.38547,45250000.0
2009-04-22 01:15:00,3.38562,3.38604,3.37881,3.38437,45250000.0
2009-04-22 01:20:00,3.38447,3.38522,3.37921,3.38336,38500000.0
2009-04-22 01:25:00,3.38244,3.38712,3.38067,3.38142,47750000.0
2009-04-22 01:30:00,3.38253,3.38734,3.37869,3.38245,69750000.0
2009-04-22 01:35:00,3.38594,3.38598,3.38032,3.38433,41000000.0
2009-04-22 01:40:00,3.3822,3.38607,3.3822,3.38417,52250000.0
2009-04-22 01:45:00,3.38399,3.38449,3.37766,3.38345,36500000.0
2009-04-22 01:50:00,3.38164,3.38712,3.3795,3.38678,33000000.0
2009-04-22 01:55:00,3.38652,3.38833,3.38381,3.38625,34500000.0
2009-04-22 02:00:00,3.38586,3.38992,3.38315,3.38471,47000000.0
2009-04-22 02:05:00,3.38781,3.38898,3.38416,3.38489,46630000.0
2009-04-22 02:10:00,3.38702,3.38995,3.38304,3.3892,48380000.0
2009-04-22 02:15:00,3.38945,3.39004,3.38343,3.38805,58630000.0
2009-04-22 02:20:00,3.38818,3.38861,3.38433,3.38799,8000000.0
2009-04-22 02:25:00,3.38834,3.38875,3.38356,3.38729,31750000.0
2009-04-22 02:30:00,3.38874,3.39202,3.38349,3.38936,64250000.0
2009-04-22 02:35:00,3.38645,3.39144,3.38504,3.39011,47250000.0
2009-04-22 02:40:00,3.38918,3.39243,3.38677,3.39076,60010000.0
2009-04-22 02:45:00,3.39018,3.39327,3.38657,3.38815,42130000.0
2009-04-22 02:50:00,3.39302,3.3932,3.38394,3.38578,40250000.0
2009-04-22 02:55:00,3.38767,3.39142,3.38621,3.39084,47750000.0
2009-04-22 03:00:00,3.39016,3.39063,3.38292,3.38865,57250000.0
2009-04-22 03:05:00,3.38956,3.391,3.38628,3.39038,50750000.0
2009-04-22 03:10:00,3.38887,3.39279,3.38613,3.39079,53130000.0
2009-04-22 03:15:00,3.39052,3.39313,3.38711,3.38771,56880000.0
2009-04-22 03:20:00,3.39051,3.39366,3.38702,3.38854,47760000.0
2009-04-22 03:25:00,3.39013,3.3906,3.38503,3.38929,40380000.0
2009-04-22 03:30:00,3.38647,3.39133,3.3828,3.38764,47010000.0
2009-04-22 03:35:00,3.38856,3.40014,3.38626,3.39169,46250000.0
2009-04-22 03:40:00,3.38826,3.39529,3.38794,3.39029,49880000.0
2009-04-22 03:45:00,3.38799,3.39243,3.38572,3.38907,54880000.0
2009-04-22 03:50:00,3.38956,3.39041,3.38291,3.38837,46250000.0
2009-04-22 03:55:00,3.38776,3.38945,3.38373,3.3886,47260000.0
2009-04-22 04:00:00,3.38835,3.38903,3.38439,3.38508,44000000.0
2009-04-22 04:05:00,3.38732,3.38818,3.38166,3.38567,47880000.0
2009-04-22 04:10:00,3.38636,3.38808,3.38186,3.38534,56500000.0
2009-04-22 04:15:00,3.38718,3.3889,3.38221,3.38721,53010000.0
2009-04-22 04:20:00,3.38675,3.38802,3.38328,3.38488,43750000.0
2009-04-22 04:25:00,3.38629,3.38757,3.38121,3.38566,49880000.0
2009-04-22 04:30:00,3.38399,3.3869,3.37771,3.38022,46630000.0
2009-04-22 04:35:00,3.38692,3.38783,3.3805,3.3825,49750000.0
2009-04-22 04:40:00,3.38481,3.38689,3.38119,3.38521,66760000.0
2009-04-22 04:45:00,3.38577,3.38652,3.38066,3.38171,40630000.0
2009-04-22 04:50:00,3.38504,3.38802,3.38182,3.38755,40630000.0
2009-04-22 04:55:00,3.38678,3.38848,3.38336,3.38717,40510000.0
2009-04-22 05:00:00,3.3861,3.3934,3.38345,3.38521,57250000.0
2009-04-22 05:05:00,3.38857,3.39128,3.38451,3.38768,57630000.0
2009-04-22 05:10:00,3.38855,3.39062,3.38404,3.38831,50380000.0
2009-04-22 05:15:00,3.38779,3.38975,3.38168,3.38402,44630000.0
2009-04-22 05:20:00,3.38754,3.39052,3.38438,3.38651,55000000.0
2009-04-22 05:25:00,3.38731,3.38891,3.3832,3.38731,42750000.0
2009-04-22 05:30:00,3.38544,3.39019,3.38223,3.38856,36140000.0
2009-04-22 05:35:00,3.38771,3.39054,3.38256,3.38736,59510000.0
2009-04-22 05:40:00,3.38669,3.39124,3.38462,3.3891,43000000.0
2009-04-22 05:45:00,3.38926,3.39168,3.38733,3.38815,45000000.0
2009-04-22 05:50:00,3.38875,3.39121,3.38353,3.38973,46380000.0
2009-04-22 05:55:00,3.38957,3.39071,3.38507,3.38984,38260000.0
2009-04-22 06:00:00,3.38314,3.38998,3.38314,3.38519,47010000.0
2009-04-22 06:05:00,3.38789,3.39124,3.38283,3.38663,44630000.0
2009-04-22 06:10:00,3.38778,3.39062,3.38505,3.39062,46760000.0
2009-04-22 06:15:00,3.38838,3.39065,3.38548,3.38979,54260000.0
2009-04-22 06:20:00,3.38953,3.39153,3.38443,3.38753,52130000.0
2009-04-22 06:25:00,3.39049,3.39162,3.38569,3.39017,49880000.0
2009-04-22 06:30:00,3.38977,3.3926,3.38646,3.38799,52270000.0
2009-04-22 06:35:00,3.39001,3.3916,3.38749,3.39062,47380000.0
2009-04-22 06:40:00,3.38893,3.39071,3.38475,3.38475,43640000.0
2009-04-22 06:45:00,3.38852,3.39067,3.3816,3.38791,54500000.0
2009-04-22 06:50:00,3.38309,3.38813,3.38176,3.38732,41250000.0
2009-04-22 06:55:00,3.38739,3.38937,3.38348,3.38697,41500000.0
2009-04-22 07:00:00,3.38614,3.38939,3.384,3.38839,46130000.0
2009-04-22 07:05:00,3.38602,3.39111,3.38546,3.38778,49260000.0
2009-04-22 07:10:00,3.38847,3.39246,3.38411,3.38821,41250000.0
2009-04-22 07:15:00,3.3879,3.38909,3.38325,3.38353,42750000.0
2009-04-22 07:20:00,3.38432,3.38878,3.38241,3.38241,53380000.0
2009-04-22 07:25:00,3.38642,3.3889,3.38247,3.38628,56380000.0
2009-04-22 07:30:00,3.38585,3.38859,3.38213,3.38561,53000000.0
2009-04-22 07:35:00,3.38408,3.38827,3.38275,3.38582,53130000.0
2009-04-22 07:40:00,3.38547,3.3859,3.37979,3.38397,53010000.0
2009-04-22 07:45:00,3.3814,3.3863,3.37902,3.38198,40000000.0
2009-04-22 07:50:00,3.38502,3.38819,3.37878,3.38562,41380000.0
2009-04-22 07:55:00,3.38562,3.38747,3.38173,3.38407,47130000.0
2009-04-22 08:00:00,3.38527,3.38723,3.38036,3.38535,50750000.0
2009-04-22 08:05:00,3.38399,3.38559,3.37893,3.38341,43750000.0
2009-04-22 08:10:00,3.37976,3.3882,3.37969,3.38728,57380000.0
2009-04-22 08:15:00,3.38713,3.38994,3.38363,3.38923,48260000.0
2009-04-22 08:20:00,3.38926,3.39078,3.38283,3.38882,50510000.0
2009-04-22 08:25:00,3.38759,3.39175,3.38294,3.3886,48000000.0
2009-04-22 08:30:00,3.3862,3.38984,3.38472,3.38472,43750000.0
2009-04-22 08:35:00,3.38742,3.39067,3.3838,3.38783,50500000.0
2009-04-22 08:40:00,3.39025,3.39502,3.38733,3.39348,36500000.0
2009-04-22 08:45:00,3.39393,3.39884,3.38936,3.3971,48000000.0
2009-04-22 08:50:00,3.39721,3.40336,3.39467,3.40197,53130000.0
2009-04-22 08:55:00,3.40029,3.40586,3.39902,3.40311,51880000.0
2009-04-22 09:00:00,3.40466,3.41069,3.4012,3.409,48380000.0
2009-04-22 09:05:00,3.40688,3.4175,3.40688,3.41566,41380000.0
2009-04-22 09:10:00,3.41517,3.41848,3.4084,3.41593,39510000.0
2009-04-22 09:15:00,3.41704,3.42405,3.40797,3.41673,42250000.0
2009-04-22 09:20:00,3.4195,3.4195,3.40972,3.41429,58880000.0
2009-04-22 09:25:00,3.41165,3.41519,3.40565,3.41176,58010000.0
2009-04-22 09:30:00,3.41102,3.41418,3.40478,3.41388,38500000.0
2009-04-22 09:35:00,3.41495,3.41697,3.40675,3.41149,44750000.0
2009-04-22 09:40:00,3.41135,3.41276,3.40653,3.41194,49380000.0
2009-04-22 09:45:00,3.40979,3.41337,3.40428,3.40699,38750000.0
2009-04-22 09:50:00,3.4039,3.40662,3.39967,3.40392,45250000.0
2009-04-22 09:55:00,3.40259,3.4047,3.39649,3.40173,65250000.0
2009-04-22 10:00:00,3.40494,3.40734,3.39807,3.40339,56880000.0
2009-04-22 10:05:00,3.40343,3.40585,3.39911,3.40221,61750000.0
2009-04-22 10:10:00,3.4036,3.40431,3.3971,3.40059,48250000.0
2009-04-22 10:15:00,3.40071,3.41111,3.3984,3.40639,37500000.0
2009-04-22 10:20:00,3.40955,3.41176,3.40277,3.40989,44880000.0
2009-04-22 10:25:00,3.40989,3.41401,3.40498,3.41216,38750000.0
2009-04-22 10:30:00,3.40948,3.41144,3.40312,3.4088,48390000.0
2009-04-22 10:35:00,3.41134,3.41454,3.40543,3.41435,57250000.0
2009-04-22 10:40:00,3.41571,3.41728,3.4096,3.41567,46880000.0
2009-04-22 10:45:00,3.41399,3.41572,3.40982,3.4119,40880000.0
2009-04-22 10:50:00,3.41327,3.41806,3.41224,3.41523,42000000.0
2009-04-22 10:55:00,3.41647,3.41653,3.41086,3.41344,54130000.0
2009-04-22 11:00:00,3.41435,3.41511,3.40725,3.41164,48390000.0
2009-04-22 11:05:00,3.41267,3.41267,3.40507,3.41131,46500000.0
2009-04-22 11:10:00,3.40925,3.41195,3.40614,3.40614,57750000.0
2009-04-22 11:15:00,3.40816,3.41111,3.40464,3.40772,43130000.0
2009-04-22 11:20:00,3.40782,3.40958,3.3983,3.40813,51750000.0
2009-04-22 11:25:00,3.40757,3.40782,3.40008,3.40619,45250000.0
2009-04-22 11:30:00,3.40551,3.40835,3.40219,3.40604,46130000.0
2009-04-22 11:35:00,3.40173,3.40684,3.40133,3.40133,45010000.0
2009-04-22 11:40:00,3.40348,3.40711,3.39965,3.40412,48760000.0
2009-04-22 11:45:00,3.40342,3.40791,3.40176,3.40737,43270000.0
2009-04-22 11:50:00,3.40449,3.40575,3.39948,3.40451,42750000.0
2009-04-22 11:55:00,3.40355,3.40629,3.39826,3.40421,56260000.0
2009-04-22 12:00:00,3.40148,3.40697,3.40101,3.40278,37510000.0
2009-04-22 12:05:00,3.40295,3.40947,3.4,3.40586,41010000.0
2009-04-22 12:10:00,3.40353,3.41654,3.4015,3.40808,42500000.0
2009-04-22 12:15:00,3.40917,3.4099,3.39893,3.40379,54500000.0
2009-04-22 12:20:00,3.40158,3.4072,3.4,3.40307,46380000.0
2009-04-22 12:25:00,3.40467,3.40565,3.39824,3.40255,44250000.0
2009-04-22 12:30:00,3.40459,3.40764,3.39889,3.40568,47130000.0
2009-04-22 12:35:00,3.40451,3.40818,3.40091,3.4066,52880000.0
2009-04-22 12:40:00,3.40421,3.40979,3.40021,3.40325,49750000.0
2009-04-22 12:45:00,3.40551,3.40913,3.40314,3.40529,44380000.0
2009-04-22 12:50:00,3.40506,3.40844,3.39924,3.40225,64000000.0
2009-04-22 12:55:00,3.40134,3.40629,3.39792,3.4049,58760000.0
2009-04-22 13:00:00,3.40654,3.40714,3.399,3.40381,47380000.0
2009-04-22 13:05:00,3.39948,3.40983,3.39948,3.4052,41880000.0
2009-04-22 13:10:00,3.40677,3.40871,3.40258,3.40461,53500000.0
2009-04-22 13:15:00,3.40814,3.41196,3.40452,3.40589,45500000.0
2009-04-22 13:20:00,3.40498,3.41038,3.40279,3.40969,51880000.0
2009-04-22 13:25:00,3.40841,3.41015,3.40166,3.40243,45250000.0
2009-04-22 13:30:00,3.40089,3.4083,3.40089,3.40489,45750000.0
2009-04-22 13:35:00,3.40386,3.4064,3.39588,3.39588,45630000.0
2009-04-22 13:40:00,3.40214,3.40376,3.39718,3.39947,69750000.0
2009-04-22 13:45:00,3.40131,3.40379,3.3958,3.39977,40500000.0
2009-04-22 13:50:00,3.39918,3.40292,3.39449,3.3997,41880000.0
2009-04-22 13:55:00,3.39895,3.39895,3.39141,3.39141,45750000.0
2009-04-22 14:00:00,3.39558,3.40575,3.39432,3.4044,46250000.0
2009-04-22 14:05:00,3.40324,3.40683,3.40124,3.4015,40130000.0
2009-04-22 14:10:00,3.4035,3.40486,3.39872,3.40124,45000000.0
2009-04-22 14:15:00,3.40174,3.40679,3.40077,3.40132,37250000.0
2009-04-22 14:20:00,3.40111,3.41842,3.40111,3.41419,39750000.0
2009-04-22 14:25:00,3.41567,3.41567,3.40513,3.40852,40510000.0
2009-04-22 14:30:00,3.41106,3.41267,3.40371,3.41148,52250000.0
2009-04-22 14:35:00,3.41139,3.42288,3.40684,3.41837,46010000.0
2009-04-22 14:40:00,3.42095,3.42095,3.41068,3.41602,47000000.0
2009-04-22 14:45:00,3.41909,3.41909,3.41326,3.41722,51760000.0
2009-04-22 14:50:00,3.4156,3.41716,3.40706,3.40706,50510000.0
2009-04-22 14:55:00,3.41232,3.41494,3.40929,3.41152,50880000.0
2009-04-22 15:00:00,3.41376,3.42387,3.41011,3.42189,56880000.0
2009-04-22 15:05:00,3.42423,3.42704,3.41973,3.42492,39260000.0
2009-04-22 15:10:00,3.42734,3.42769,3.41714,3.41714,55880000.0
2009-04-22 15:15:00,3.42128,3.4241,3.41476,3.41523,48880000.0
2009-04-22 15:20:00,3.41665,3.41847,3.40797,3.41152,42000000.0
2009-04-22 15:25:00,3.41253,3.41301,3.40016,3.40806,48000000.0
2009-04-22 15:30:00,3.40463,3.41274,3.40129,3.41019,47500000.0
2009-04-22 15:35:00,3.40934,3.40963,3.40048,3.40546,55010000.0
2009-04-22 15:40:00,3.40725,3.409,3.40044,3.40334,36010000.0
2009-04-22 15:45:00,3.40725,3.40725,3.39659,3.40451,49760000.0
2009-04-22 15:50:00,3.40531,3.40653,3.39427,3.39977,44380000.0
2009-04-22 15:55:00,3.39959,3.40144,3.39477,3.39925,37250000.0
2009-04-22 16:00:00,3.39806,3.40315,3.38871,3.39364,39250000.0
2009-04-22 16:05:00,3.39119,3.39437,3.38433,3.38796,37250000.0
2009-04-22 16:10:00,3.38889,3.39343,3.38268,3.38603,48130000.0
2009-04-22 16:15:00,3.38317,3.38973,3.37787,3.38055,43510000.0
2009-04-22 16:20:00,3.38021,3.38337,3.37375,3.37968,40760000.0
2009-04-22 16:25:00,3.38221,3.38257,3.3754,3.37863,49260000.0
2009-04-22 16:30:00,3.37761,3.38081,3.37193,3.37784,45250000.0
2009-04-22 16:35:00,3.38205,3.38205,3.37388,3.38123,45130000.0
2009-04-22 16:40:00,3.37864,3.38274,3.37419,3.37869,47130000.0
2009-04-22 16:45:00,3.38417,3.38456,3.37686,3.38344,49500000.0
2009-04-22 16:50:00,3.38617,3.38617,3.37645,3.37966,37250000.0
2009-04-22 16:55:00,3.3793,3.38217,3.37581,3.38002,47380000.0
2009-04-22 17:00:00,3.37988,3.38734,3.37807,3.38393,37500000.0
2009-04-22 17:05:00,3.38484,3.39065,3.37946,3.38783,44010000.0
2009-04-22 17:10:00,3.37724,3.39046,3.37724,3.38352,39000000.0
2009-04-22 17:15:00,3.38945,3.38963,3.38415,3.38415,55500000.0
2009-04-22 17:20:00,3.38763,3.38894,3.38191,3.38795,44010000.0
2009-04-22 17:25:00,3.38585,3.38723,3.38105,3.3858,39000000.0
2009-04-22 17:30:00,3.38382,3.38528,3.37681,3.37691,34010000.0
2009-04-22 17:35:00,3.37625,3.38177,3.37605,3.3787,41250000.0
2009-04-22 17:40:00,3.38198,3.38198,3.36928,3.37061,50880000.0
2009-04-22 17:45:00,3.36958,3.37688,3.36916,3.37252,43000000.0
2009-04-22 17:50:00,3.37453,3.3794,3.36862,3.37783,59000000.0
2009-04-22 17:55:00,3.37551,3.38026,3.37319,3.3768,40630000.0
2009-04-22 18:00:00,3.37824,3.38024,3.37302,3.37848,54750000.0
2009-04-22 18:05:00,3.38092,3.38216,3.37524,3.37566,45630000.0
2009-04-22 18:10:00,3.37799,3.38169,3.37454,3.37836,37500000.0
2009-04-22 18:15:00,3.38087,3.38207,3.3691,3.3817,62880000.0
2009-04-22 18:20:00,3.37707,3.38273,3.36572,3.37938,46000000.0
2009-04-22 18:25:00,3.37788,3.38561,3.37631,3.38336,34250000.0
2009-04-22 18:30:00,3.38452,3.38789,3.37839,3.38291,55750000.0
2009-04-22 18:35:00,3.38286,3.38769,3.37828,3.38247,44630000.0
2009-04-22 18:40:00,3.38361,3.38709,3.37916,3.38443,52630000.0
2009-04-22 18:45:00,3.38472,3.38948,3.3805,3.38739,45880000.0
2009-04-22 18:50:00,3.38485,3.39764,3.38485,3.39311,47630000.0
2009-04-22 18:55:00,3.39457,3.39574,3.38669,3.38984,45260000.0
2009-04-22 19:00:00,3.3906,3.39362,3.38352,3.38799,47880000.0
2009-04-22 19:05:00,3.38936,3.39052,3.38006,3.38544,52880000.0
2009-04-22 19:10:00,3.38678,3.38997,3.38314,3.38495,43510000.0
2009-04-22 19:15:00,3.38436,3.38968,3.37614,3.37614,60510000.0
2009-04-22 19:20:00,3.38331,3.38476,3.37554,3.38417,46000000.0
2009-04-22 19:25:00,3.38271,3.38536,3.3741,3.37808,40000000.0
2009-04-22 19:30:00,3.37887,3.38258,3.37449,3.38049,53890000.0
2009-04-22 19:35:00,3.37515,3.38143,3.37515,3.37787,37630000.0
2009-04-22 19:40:00,3.37808,3.3814,3.3751,3.3793,42250000.0
2009-04-22 19:45:00,3.38034,3.38217,3.3663,3.37425,49000000.0
2009-04-22 19:50:00,3.37951,3.38087,3.37204,3.37787,39510000.0
2009-04-22 19:55:00,3.37899,3.38045,3.36631,3.37857,64500000.0
2009-04-22 20:00:00,3.37938,3.38072,3.36819,3.37759,40250000.0
2009-04-22 20:05:00,3.37616,3.38081,3.37277,3.37725,57380000.0
2009-04-22 20:10:00,3.37843,3.38031,3.37113,3.37113,47000000.0
2009-04-22 20:15:00,3.37894,3.37965,3.37158,3.3759,45010000.0
2009-04-22 20:20:00,3.37608,3.38038,3.37126,3.37241,53630000.0
2009-04-22 20:25:00,3.37801,3.37801,3.36986,3.37425,50000000.0
2009-04-22 20:30:00,3.37488,3.37652,3.36724,3.37149,44510000.0
2009-04-22 20:35:00,3.37262,3.37409,3.36676,3.36676,44750000.0
2009-04-22 20:40:00,3.36881,3.37396,3.3656,3.37031,60510000.0
2009-04-22 20:45:00,3.3692,3.37459,3.36619,3.36999,38260000.0
2009-04-22 20:50:00,3.37009,3.37639,3.36598,3.37061,46520000.0
2009-04-22 20:55:00,3.36994,3.37617,3.36734,3.37471,58380000.0
2009-04-22 21:00:00,3.37424,3.37714,3.37055,3.37539,46000000.0
2009-04-22 21:05:00,3.37033,3.37512,3.36536,3.37263,46130000.0
2009-04-22 21:10:00,3.37077,3.37483,3.36801,3.36824,35750000.0
2009-04-22 21:15:00,3.37201,3.37732,3.36679,3.37496,41630000.0
2009-04-22 21:20:00,3.37464,3.377,3.37023,3.37357,43750000.0
2009-04-22 21:25:00,3.37422,3.37699,3.3632,3.36535,42000000.0
2009-04-22 21:30:00,3.37567,3.377,3.35999,3.3722,41500000.0
2009-04-22 21:35:00,3.36831,3.37907,3.36831,3.37688,44630000.0
2009-04-22 21:40:00,3.37827,3.38525,3.37295,3.38309,37750000.0
2009-04-22 21:45:00,3.37556,3.38996,3.37556,3.3844,36250000.0
2009-04-22 21:50:00,3.38489,3.38919,3.38311,3.38791,34500000.0
2009-04-22 21:55:00,3.38556,3.39107,3.38155,3.38369,43630000.0
2009-04-22 22:00:00,3.3885,3.38885,3.37764,3.38662,61630000.0
2009-04-22 22:05:00,3.38596,3.38871,3.37855,3.38682,61630000.0
2009-04-22 22:10:00,3.3847,3.38918,3.38052,3.38237,71380000.0
2009-04-22 22:15:00,3.38496,3.38597,3.37847,3.38455,43000000.0
2009-04-22 22:20:00,3.38446,3.3878,3.37928,3.38158,51630000.0
2009-04-22 22:25:00,3.38484,3.38572,3.37461,3.38127,54500000.0
2009-04-22 22:30:00,3.38214,3.3847,3.36737,3.3766,54500000.0
2009-04-22 22:35:00,3.38397,3.38482,3.37076,3.38379,55000000.0
2009-04-22 22:40:00,3.38199,3.38544,3.37852,3.38433,48000000.0
2009-04-22 22:45:00,3.38304,3.38484,3.37932,3.38173,42500000.0
2009-04-22 22:50:00,3.38354,3.38421,3.37916,3.38296,49250000.0
2009-04-22 22:55:00,3.38142,3.38451,3.37776,3.38121,60630000.0
2009-04-22 23:00:00,3.37757,3.38365,3.37558,3.38126,48250000.0
2009-04-22 23:05:00,3.38049,3.38496,3.37714,3.38361,38880000.0
2009-04-22 23:10:00,3.38356,3.38564,3.38071,3.38359,44260000.0
2009-04-22 23:15:00,3.38334,3.38652,3.38022,3.3846,46510000.0
2009-04-22 23:20:00,3.38188,3.38586,3.3796,3.38518,37000000.0
2009-04-22 23:25:00,3.38486,3.38585,3.37977,3.38539,36630000.0
2009-04-22 23:30:00,3.38382,3.38612,3.3811,3.3838,46250000.0
2009-04-22 23:35:00,3.38415,3.38496,3.38074,3.38385,30380000.0
2009-04-22 23:40:00,3.38325,3.38657,3.38056,3.38427,37250000.0
2009-04-22 23:45:00,3.38422,3.38708,3.38084,3.38518,40500000.0
2009-04-22 23:50:00,3.38611,3.38699,3.37989,3.38446,36250000.0
2009-04-22 23:55:00,3.38382,3.38537,3.37938,3.38423,37000000.0
2009-04-23 00:00:00,3.3832,3.38459,3.37872,3.38236,41130000.0
2009-04-23 00:05:00,3.38181,3.38471,3.37973,3.38301,39010000.0
2009-04-23 00:10:00,3.38263,3.38561,3.37888,3.38359,54750000.0
2009-04-23 00:15:00,3.38454,3.38564,3.37965,3.38293,39250000.0
2009-04-23 00:20:00,3.38439,3.3851,3.3784,3.38204,37380000.0
2009-04-23 00:25:00,3.38149,3.38552,3.37957,3.38057,43010000.0
2009-04-23 00:30:00,3.38409,3.38508,3.37987,3.385,37380000.0
2009-04-23 00:35:00,3.38393,3.38493,3.37974,3.38441,42130000.0
2009-04-23 00:40:00,3.38341,3.38522,3.37839,3.38447,37130000.0
2009-04-23 00:45:00,3.38108,3.38435,3.37977,3.38278,36130000.0
2009-04-23 00:50:00,3.38352,3.38588,3.37811,3.37811,42750000.0
2009-04-23 00:55:00,3.38232,3.38458,3.37905,3.38321,33880000.0
2009-04-23 01:00:00,3.38001,3.38453,3.3787,3.38291,36000000.0
2009-04-23 01:05:00,3.37991,3.38398,3.37964,3.38023,41130000.0
2009-04-23 01:10:00,3.38095,3.38572,3.37893,3.38541,44500000.0
2009-04-23 01:15:00,3.38385,3.3852,3.37914,3.38324,38380000.0
2009-04-23 01:20:00,3.38305,3.38512,3.3796,3.3831,34000000.0
2009-04-23 01:25:00,3.38382,3.38592,3.37938,3.38125,43250000.0
2009-04-23 01:30:00,3.38227,3.38549,3.37953,3.38241,55250000.0
2009-04-23 01:35:00,3.38373,3.38722,3.38092,3.38518,38250000.0
2009-04-23 01:40:00,3.38312,3.3858,3.38123,3.38423,30250000.0
2009-04-23 01:45:00,3.38476,3.38537,3.37971,3.38332,53630000.0
2009-04-23 01:50:00,3.38276,3.38456,3.37934,3.38312,32250000.0
2009-04-23 01:55:00,3.38286,3.38435,3.37913,3.38353,37250000.0
2009-04-23 02:00:00,3.38182,3.38403,3.37908,3.381,31500000.0
2009-04-23 02:05:00,3.38273,3.3846,3.37882,3.37993,46400000.0
2009-04-23 02:10:00,3.38371,3.3845,3.37846,3.38258,56500000.0
2009-04-23 02:15:00,3.38253,3.38695,3.37705,3.38293,51510000.0
2009-04-23 02:20:00,3.38312,3.38529,3.37728,3.38325,46500000.0
2009-04-23 02:25:00,3.38194,3.38627,3.3796,3.38442,44260000.0
2009-04-23 02:30:00,3.38441,3.38776,3.38021,3.38278,62520000.0
2009-04-23 02:35:00,3.38051,3.38657,3.3794,3.38264,53760000.0
2009-04-23 02:40:00,3.3834,3.38562,3.37993,3.38251,56000000.0
2009-04-23 02:45:00,3.38274,3.38821,3.3808,3.38173,56760000.0
2009-04-23 02:50:00,3.38508,3.38597,3.3818,3.38309,37130000.0
2009-04-23 02:55:00,3.38514,3.38792,3.38309,3.38606,54890000.0
2009-04-23 03:00:00,3.38648,3.38822,3.38167,3.38663,63640000.0
2009-04-23 03:05:00,3.38681,3.38824,3.38182,3.38735,63880000.0
2009-04-23 03:10:00,3.38477,3.38779,3.38089,3.38582,57380000.0
2009-04-23 03:15:00,3.3847,3.38788,3.38305,3.38438,43380000.0
2009-04-23 03:20:00,3.38658,3.38774,3.38013,3.38429,46000000.0
2009-04-23 03:25:00,3.38642,3.38814,3.38166,3.38776,37380000.0
2009-04-23 03:30:00,3.38411,3.38879,3.38239,3.3869,46880000.0
2009-04-23 03:35:00,3.38741,3.38914,3.38306,3.3855,48500000.0
2009-04-23 03:40:00,3.38234,3.38711,3.3822,3.38453,34380000.0
2009-04-23 03:45:00,3.38208,3.38797,3.38208,3.38625,48000000.0
2009-04-23 03:50:00,3.38661,3.38892,3.38223,3.38688,41630000.0
2009-04-23 03:55:00,3.38715,3.38783,3.38095,3.38428,45760000.0
2009-04-23 04:00:00,3.38444,3.38642,3.38104,3.38253,54260000.0
2009-04-23 04:05:00,3.38504,3.38661,3.38125,3.38528,44880000.0
2009-04-23 04:10:00,3.38461,3.38669,3.38139,3.38486,63250000.0
2009-04-23 04:15:00,3.38545,3.38888,3.38354,3.38627,49630000.0
2009-04-23 04:20:00,3.38792,3.38808,3.38287,3.38454,41510000.0
2009-04-23 04:25:00,3.38636,3.38711,3.38226,3.38594,48130000.0
2009-04-23 04:30:00,3.38424,3.38866,3.37854,3.38353,48260000.0
2009-04-23 04:35:00,3.38537,3.3887,3.3805,3.38337,37380000.0
2009-04-23 04:40:00,3.38567,3.38826,3.38208,3.38675,62250000.0
2009-04-23 04:45:00,3.38694,3.38828,3.38287,3.38616,50250000.0
2009-04-23 04:50:00,3.38606,3.38905,3.38326,3.38787,35750000.0
2009-04-23 04:55:00,3.38645,3.38881,3.38384,3.38728,43750000.0
2009-04-23 05:00:00,3.38657,3.38821,3.38306,3.38445,52380000.0
2009-04-23 05:05:00,3.38776,3.38776,3.38115,3.38561,53130000.0
2009-04-23 05:10:00,3.38597,3.38912,3.38157,3.38847,44130000.0
2009-04-23 05:15:00,3.38807,3.38807,3.38178,3.38193,42390000.0
2009-04-23 05:20:00,3.38566,3.38767,3.38224,3.38411,62510000.0
2009-04-23 05:25:00,3.38516,3.38757,3.38174,3.38677,45750000.0
2009-04-23 05:30:00,3.38367,3.38705,3.3819,3.3848,37380000.0
2009-04-23 05:35:00,3.38436,3.38698,3.38057,3.38533,52260000.0
2009-04-23 05:40:00,3.38654,3.38904,3.38187,3.38604,37000000.0
2009-04-23 05:45:00,3.38537,3.39073,3.38275,3.38682,39750000.0
2009-04-23 05:50:00,3.3877,3.3884,3.38134,3.38626,46750000.0
2009-04-23 05:55:00,3.38553,3.38644,3.38095,3.38455,42750000.0
2009-04-23 06:00:00,3.37957,3.38511,3.37887,3.38014,43640000.0
2009-04-23 06:05:00,3.38401,3.38533,3.37787,3.384,41250000.0
2009-04-23 06:10:00,3.38325,3.38491,3.38074,3.38391,44760000.0
2009-04-23 06:15:00,3.38376,3.38983,3.38197,3.38603,52250000.0
2009-04-23 06:20:00,3.3846,3.38706,3.38044,3.38251,57750000.0
2009-04-23 06:25:00,3.38499,3.38581,3.3799,3.38459,39750000.0
2009-04-23 06:30:00,3.38327,3.38502,3.37853,3.37881,54130000.0
2009-04-23 06:35:00,3.37912,3.38201,3.37677,3.3807,48000000.0
2009-04-23 06:40:00,3.38029,3.38208,3.3772,3.37781,45750000.0
2009-04-23 06:45:00,3.38181,3.38288,3.3752,3.38193,50000000.0
2009-04-23 06:50:00,3.37776,3.38313,3.37356,3.38069,45000000.0
2009-04-23 06:55:00,3.38163,3.38316,3.3768,3.38059,49880000.0
2009-04-23 07:00:00,3.3796,3.3828,3.37547,3.37777,40000000.0
2009-04-23 07:05:00,3.37598,3.38241,3.37393,3.37793,49250000.0
2009-04-23 07:10:00,3.37865,3.38258,3.3757,3.37879,48250000.0
2009-04-23 07:15:00,3.37828,3.38097,3.37377,3.37657,46000000.0
2009-04-23 07:20:00,3.37639,3.38103,3.37367,3.37388,58750000.0
2009-04-23 07:25:00,3.37786,3.3808,3.37181,3.37522,68380000.0
2009-04-23 07:30:00,3.37572,3.37927,3.37249,3.37589,51630000.0
2009-04-23 07:35:00,3.37402,3.37752,3.36986,3.37604,55630000.0
2009-04-23 07:40:00,3.37518,3.3793,3.37228,3.37814,51890000.0
2009-04-23 07:45:00,3.37427,3.37874,3.37062,3.37407,42750000.0
2009-04-23 07:50:00,3.37778,3.37846,3.37092,3.37767,49500000.0
2009-04-23 07:55:00,3.37743,3.37948,3.37417,3.37557,47880000.0
2009-04-23 08:00:00,3.37662,3.38163,3.37117,3.37986,53750000.0
2009-04-23 08:05:00,3.38059,3.3829,3.37329,3.37717,46630000.0
2009-04-23 08:10:00,3.37451,3.38176,3.37451,3.37821,45630000.0
2009-04-23 08:15:00,3.37755,3.37887,3.37054,3.37349,46000000.0
2009-04-23 08:20:00,3.37277,3.37651,3.37005,3.37244,44750000.0
2009-04-23 08:25:00,3.37077,3.3753,3.36857,3.37296,39510000.0
2009-04-23 08:30:00,3.37206,3.37577,3.36516,3.36516,43750000.0
2009-04-23 08:35:00,3.3682,3.37298,3.36617,3.36903,47250000.0
2009-04-23 08:40:00,3.36771,3.37235,3.36664,3.37178,42130000.0
2009-04-23 08:45:00,3.36988,3.3717,3.36411,3.3676,52630000.0
2009-04-23 08:50:00,3.36789,3.37086,3.36139,3.36885,47640000.0
2009-04-23 08:55:00,3.36827,3.37181,3.36128,3.3636,44130000.0
2009-04-23 09:00:00,3.36889,3.37432,3.36612,3.37328,49880000.0
2009-04-23 09:05:00,3.36858,3.37428,3.36858,3.36961,52130000.0
2009-04-23 09:10:00,3.37051,3.37299,3.36301,3.36733,36750000.0
2009-04-23 09:15:00,3.36679,3.37166,3.36299,3.36961,54380000.0
2009-04-23 09:20:00,3.36915,3.37337,3.36431,3.37337,50750000.0
2009-04-23 09:25:00,3.37137,3.38866,3.37099,3.38037,65000000.0
2009-04-23 09:30:00,3.37843,3.38764,3.37313,3.38764,43630000.0
2009-04-23 09:35:00,3.3908,3.39099,3.37451,3.38049,49010000.0
2009-04-23 09:40:00,3.38187,3.38334,3.3775,3.38287,44130000.0
2009-04-23 09:45:00,3.38256,3.38551,3.37744,3.38551,43380000.0
2009-04-23 09:50:00,3.38255,3.38914,3.38158,3.38474,36500000.0
2009-04-23 09:55:00,3.38398,3.38777,3.37806,3.38446,50500000.0
2009-04-23 10:00:00,3.38097,3.39303,3.37821,3.38309,50500000.0
2009-04-23 10:05:00,3.38398,3.38795,3.38013,3.38359,57630000.0
2009-04-23 10:10:00,3.3878,3.38864,3.38042,3.38557,38880000.0
2009-04-23 10:15:00,3.38541,3.38803,3.37877,3.38284,41380000.0
2009-04-23 10:20:00,3.38209,3.38296,3.37631,3.38108,39000000.0
2009-04-23 10:25:00,3.37993,3.38135,3.37484,3.37845,49010000.0
2009-04-23 10:30:00,3.37751,3.38126,3.37127,3.37792,44250000.0
2009-04-23 10:35:00,3.37575,3.38153,3.37319,3.37805,59000000.0
2009-04-23 10:40:00,3.3815,3.3815,3.3732,3.37932,51380000.0
2009-04-23 10:45:00,3.37985,3.38316,3.37614,3.38011,55630000.0
2009-04-23 10:50:00,3.37969,3.38383,3.37879,3.38107,44500000.0
2009-04-23 10:55:00,3.38238,3.38361,3.376,3.37862,53250000.0
2009-04-23 11:00:00,3.37918,3.38344,3.37526,3.38158,47510000.0
2009-04-23 11:05:00,3.38419,3.38443,3.37419,3.37693,50880000.0
2009-04-23 11:10:00,3.37862,3.37865,3.37317,3.37491,52250000.0
2009-04-23 11:15:00,3.37697,3.37784,3.37118,3.37195,43750000.0
2009-04-23 11:20:00,3.37284,3.37676,3.36874,3.37511,49000000.0
2009-04-23 11:25:00,3.37549,3.378,3.37208,3.37643,49140000.0
2009-04-23 11:30:00,3.37429,3.37571,3.36912,3.37361,47500000.0
2009-04-23 11:35:00,3.37008,3.37402,3.36731,3.37017,42380000.0
2009-04-23 11:40:00,3.3685,3.37248,3.36549,3.36744,43750000.0
2009-04-23 11:45:00,3.36936,3.37161,3.36463,3.36879,51750000.0
2009-04-23 11:50:00,3.3694,3.3702,3.36414,3.36862,48390000.0
2009-04-23 11:55:00,3.36942,3.36942,3.36261,3.36771,43880000.0
2009-04-23 12:00:00,3.36806,3.36806,3.36143,3.36326,41380000.0
2009-04-23 12:05:00,3.36465,3.36556,3.35738,3.36117,41250000.0
2009-04-23 12:10:00,3.36036,3.366,3.35841,3.366,44500000.0
2009-04-23 12:15:00,3.36383,3.36599,3.35728,3.36418,56380000.0
2009-04-23 12:20:00,3.36052,3.36627,3.35921,3.36569,45000000.0
2009-04-23 12:25:00,3.36292,3.36861,3.3617,3.36251,43750000.0
2009-04-23 12:30:00,3.36707,3.37012,3.36366,3.36847,37750000.0
2009-04-23 12:35:00,3.36891,3.37224,3.36465,3.37221,44130000.0
2009-04-23 12:40:00,3.36769,3.37239,3.36479,3.37239,49000000.0
2009-04-23 12:45:00,3.37272,3.38073,3.37093,3.38073,41880000.0
2009-04-23 12:50:00,3.381,3.38131,3.37425,3.37801,61750000.0
2009-04-23 12:55:00,3.37567,3.38002,3.3723,3.37793,53380000.0
2009-04-23 13:00:00,3.3786,3.38108,3.3752,3.37828,48380000.0
2009-04-23 13:05:00,3.37559,3.37991,3.37324,3.37387,46130000.0
2009-04-23 13:10:00,3.37594,3.37603,3.36612,3.36868,50750000.0
2009-04-23 13:15:00,3.36848,3.37128,3.36469,3.37006,53380000.0
2009-04-23 13:20:00,3.36751,3.37109,3.36323,3.36697,49750000.0
2009-04-23 13:25:00,3.36439,3.36705,3.36042,3.36123,51500000.0
2009-04-23 13:30:00,3.36023,3.36527,3.35552,3.36219,50630000.0
2009-04-23 13:35:00,3.36395,3.36725,3.35846,3.35846,56390000.0
2009-04-23 13:40:00,3.36644,3.36996,3.35906,3.36707,50630000.0
2009-04-23 13:45:00,3.36893,3.38193,3.36736,3.38045,45000000.0
2009-04-23 13:50:00,3.37621,3.38769,3.37621,3.38703,45500000.0
2009-04-23 13:55:00,3.38915,3.38915,3.3813,3.3813,41010000.0
2009-04-23 14:00:00,3.38334,3.38854,3.38251,3.38827,47010000.0
2009-04-23 14:05:00,3.3849,3.39493,3.38427,3.39493,38750000.0
2009-04-23 14:10:00,3.39649,3.3965,3.38901,3.38961,43000000.0
2009-04-23 14:15:00,3.39352,3.39407,3.38718,3.38842,36750000.0
2009-04-23 14:20:00,3.38621,3.40025,3.38621,3.40025,39750000.0
2009-04-23 14:25:00,3.39965,3.40394,3.39571,3.40228,50260000.0
2009-04-23 14:30:00,3.4064,3.41879,3.40083,3.41456,44630000.0
2009-04-23 14:35:00,3.41434,3.42513,3.4105,3.41488,46000000.0
2009-04-23 14:40:00,3.41859,3.42052,3.41348,3.41809,42880000.0
2009-04-23 14:45:00,3.41899,3.41899,3.41166,3.41471,49880000.0
2009-04-23 14:50:00,3.41199,3.42258,3.41199,3.41748,51130000.0
2009-04-23 14:55:00,3.41957,3.42245,3.41449,3.41723,49500000.0
2009-04-23 15:00:00,3.41782,3.41933,3.41028,3.41599,59130000.0
2009-04-23 15:05:00,3.41698,3.42057,3.41551,3.41855,43630000.0
2009-04-23 15:10:00,3.41685,3.41773,3.40882,3.40882,51880000.0
2009-04-23 15:15:00,3.4094,3.42001,3.4094,3.4161,49380000.0
2009-04-23 15:20:00,3.42253,3.42675,3.4151,3.42277,47130000.0
2009-04-23 15:25:00,3.42127,3.42746,3.41978,3.42746,58010000.0
2009-04-23 15:30:00,3.42705,3.42756,3.41796,3.42577,48250000.0
2009-04-23 15:35:00,3.42446,3.43152,3.41973,3.42822,50130000.0
2009-04-23 15:40:00,3.43209,3.43689,3.42285,3.42632,46000000.0
2009-04-23 15:45:00,3.42989,3.43078,3.42236,3.4254,51630000.0
2009-04-23 15:50:00,3.425,3.43343,3.41901,3.43124,47010000.0
2009-04-23 15:55:00,3.43268,3.43381,3.42768,3.42866,39750000.0
2009-04-23 16:00:00,3.42813,3.43265,3.42554,3.43044,44500000.0
2009-04-23 16:05:00,3.42736,3.43186,3.422,3.42256,40250000.0
2009-04-23 16:10:00,3.42248,3.4268,3.41901,3.42351,50880000.0
2009-04-23 16:15:00,3.42397,3.42968,3.42213,3.42483,43880000.0
2009-04-23 16:20:00,3.4249,3.42828,3.42047,3.4241,42010000.0
2009-04-23 16:25:00,3.42772,3.42772,3.41851,3.42086,49250000.0
2009-04-23 16:30:00,3.42134,3.42396,3.41706,3.42248,45380000.0
2009-04-23 16:35:00,3.41972,3.42748,3.41493,3.41867,46250000.0
2009-04-23 16:40:00,3.42137,3.42144,3.41473,3.41869,43130000.0
2009-04-23 16:45:00,3.42008,3.42513,3.41483,3.4241,51250000.0
2009-04-23 16:50:00,3.42195,3.42493,3.41709,3.41826,35130000.0
2009-04-23 16:55:00,3.42175,3.42267,3.41613,3.41938,48760000.0
2009-04-23 17:00:00,3.41901,3.42421,3.41752,3.42188,43010000.0
2009-04-23 17:05:00,3.42108,3.42527,3.41809,3.42527,51750000.0
2009-04-23 17:10:00,3.42162,3.4301,3.42141,3.42606,44380000.0
2009-04-23 17:15:00,3.4303,3.43344,3.42537,3.43036,48500000.0
2009-04-23 17:20:00,3.43223,3.43996,3.42867,3.43996,43510000.0
2009-04-23 17:25:00,3.4378,3.43917,3.43136,3.43463,45500000.0
2009-04-23 17:30:00,3.43468,3.43823,3.4301,3.43165,39760000.0
2009-04-23 17:35:00,3.43219,3.43678,3.42881,3.43029,41630000.0
2009-04-23 17:40:00,3.4316,3.43355,3.42554,3.43272,47880000.0
2009-04-23 17:45:00,3.4316,3.4414,3.42863,3.43656,50510000.0
2009-04-23 17:50:00,3.43957,3.44356,3.43579,3.44311,46500000.0
2009-04-23 17:55:00,3.44311,3.45455,3.44011,3.45455,38250000.0
2009-04-23 18:00:00,3.45392,3.4593,3.44759,3.44983,53130000.0
2009-04-23 18:05:00,3.45103,3.45203,3.44124,3.44832,38380000.0
2009-04-23 18:10:00,3.45098,3.45098,3.43683,3.44498,52630000.0
2009-04-23 18:15:00,3.4438,3.44412,3.43728,3.44287,63250000.0
2009-04-23 18:20:00,3.44114,3.44933,3.43953,3.44749,49250000.0
2009-04-23 18:25:00,3.44667,3.45024,3.44437,3.44711,34000000.0
2009-04-23 18:30:00,3.44864,3.45258,3.44295,3.44295,48880000.0
2009-04-23 18:35:00,3.44814,3.45002,3.43956,3.44362,44130000.0
2009-04-23 18:40:00,3.44253,3.44597,3.43983,3.44411,51880000.0
2009-04-23 18:45:00,3.4434,3.4456,3.4381,3.44153,41260000.0
2009-04-23 18:50:00,3.44324,3.44571,3.4355,3.44135,43880000.0
2009-04-23 18:55:00,3.44489,3.45004,3.44034,3.4453,47380000.0
2009-04-23 19:00:00,3.44456,3.44714,3.43935,3.44221,46750000.0
2009-04-23 19:05:00,3.44299,3.44512,3.43879,3.44017,45380000.0
2009-04-23 19:10:00,3.44148,3.44557,3.43805,3.44002,45500000.0
2009-04-23 19:15:00,3.43854,3.44482,3.43604,3.43629,62880000.0
2009-04-23 19:20:00,3.44167,3.44361,3.43429,3.43754,42250000.0
2009-04-23 19:25:00,3.43737,3.43831,3.42996,3.43236,42130000.0
2009-04-23 19:30:00,3.43264,3.4359,3.42843,3.43362,44250000.0
2009-04-23 19:35:00,3.43086,3.43432,3.42903,3.43024,40880000.0
2009-04-23 19:40:00,3.43171,3.43428,3.42845,3.43193,37380000.0
2009-04-23 19:45:00,3.4313,3.43545,3.4279,3.42951,47250000.0
2009-04-23 19:50:00,3.43243,3.43506,3.41989,3.42285,43250000.0
2009-04-23 19:55:00,3.42416,3.42888,3.42147,3.42644,64640000.0
2009-04-23 20:00:00,3.42641,3.43057,3.42474,3.42675,48750000.0
2009-04-23 20:05:00,3.42579,3.42899,3.42264,3.42892,50250000.0
2009-04-23 20:10:00,3.42588,3.43023,3.4244,3.42594,51000000.0
2009-04-23 20:15:00,3.42737,3.43046,3.42179,3.42921,59250000.0
2009-04-23 20:20:00,3.42474,3.42972,3.42106,3.4243,49000000.0
2009-04-23 20:25:00,3.42664,3.42958,3.41975,3.41986,46500000.0
2009-04-23 20:30:00,3.42028,3.42238,3.41586,3.4182,50630000.0
2009-04-23 20:35:00,3.41744,3.42489,3.41623,3.41826,47000000.0
2009-04-23 20:40:00,3.4176,3.42089,3.41127,3.41772,61250000.0
2009-04-23 20:45:00,3.41613,3.4189,3.41238,3.41309,35250000.0
2009-04-23 20:50:00,3.41641,3.41856,3.40947,3.41406,45000000.0
2009-04-23 20:55:00,3.4151,3.42023,3.41167,3.41644,51750000.0
2009-04-23 21:00:00,3.41509,3.41981,3.41271,3.41667,52130000.0
2009-04-23 21:05:00,3.41914,3.42388,3.41569,3.41962,42500000.0
2009-04-23 21:10:00,3.41666,3.42472,3.41666,3.42025,36500000.0
2009-04-23 21:15:00,3.42242,3.42439,3.4176,3.42316,43760000.0
2009-04-23 21:20:00,3.42041,3.42271,3.41661,3.41929,44000000.0
2009-04-23 21:25:00,3.4195,3.42205,3.41552,3.42034,41880000.0
2009-04-23 21:30:00,3.4199,3.42243,3.41591,3.42,45500000.0
2009-04-23 21:35:00,3.41545,3.42222,3.41545,3.41621,45630000.0
2009-04-23 21:40:00,3.41573,3.41669,3.40756,3.4133,36630000.0
2009-04-23 21:45:00,3.41419,3.418,3.41139,3.41351,44000000.0
2009-04-23 21:50:00,3.41482,3.41857,3.40874,3.41142,35380000.0
2009-04-23 21:55:00,3.41146,3.41488,3.40807,3.40979,43750000.0
2009-04-23 22:00:00,3.41294,3.41506,3.40469,3.40914,74750000.0
2009-04-23 22:05:00,3.40852,3.41276,3.40544,3.41016,72380000.0
2009-04-23 22:10:00,3.40665,3.41424,3.40665,3.41424,82510000.0
2009-04-23 22:15:00,3.41303,3.41549,3.41061,3.41306,37500000.0
2009-04-23 22:20:00,3.41291,3.41447,3.40845,3.41119,55380000.0
2009-04-23 22:25:00,3.41282,3.41404,3.40317,3.40317,49130000.0
2009-04-23 22:30:00,3.40298,3.40667,3.39997,3.40527,49380000.0
2009-04-23 22:35:00,3.40342,3.40575,3.39783,3.40252,57000000.0
2009-04-23 22:40:00,3.40083,3.40903,3.39843,3.40809,52500000.0
2009-04-23 22:45:00,3.40719,3.41053,3.40235,3.4064,41000000.0
2009-04-23 22:50:00,3.40752,3.40924,3.39816,3.40122,43010000.0
2009-04-23 22:55:00,3.39933,3.40323,3.39832,3.40229,66380000.0
2009-04-23 23:00:00,3.40071,3.40468,3.39751,3.4038,44250000.0
2009-04-23 23:05:00,3.40175,3.40355,3.39723,3.40184,40000000.0
2009-04-23 23:10:00,3.40193,3.40384,3.39976,3.40156,36010000.0
2009-04-23 23:15:00,3.40109,3.40518,3.39729,3.40222,33750000.0
2009-04-23 23:20:00,3.40039,3.40924,3.39776,3.40634,35750000.0
2009-04-23 23:25:00,3.40676,3.41137,3.40229,3.40862,35000000.0
2009-04-23 23:30:00,3.41081,3.41191,3.40397,3.40872,32250000.0
2009-04-23 23:35:00,3.40765,3.41358,3.40289,3.41358,38250000.0
2009-04-23 23:40:00,3.41019,3.4141,3.40436,3.41084,45500000.0
2009-04-23 23:45:00,3.41204,3.4146,3.4058,3.41009,38250000.0
2009-04-23 23:50:00,3.4141,3.4146,3.40335,3.4087,46760000.0
2009-04-23 23:55:00,3.40941,3.41491,3.40695,3.41365,41750000.0
2009-04-24 00:00:00,3.41111,3.41628,3.40542,3.40996,46000000.0
2009-04-24 00:05:00,3.40953,3.41571,3.40623,3.41473,38750000.0
2009-04-24 00:10:00,3.40889,3.4145,3.40545,3.41387,39000000.0
2009-04-24 00:15:00,3.41512,3.41916,3.41321,3.41701,44380000.0
2009-04-24 00:20:00,3.41713,3.41802,3.41139,3.41234,51760000.0
2009-04-24 00:25:00,3.41295,3.42383,3.41058,3.4188,38760000.0
2009-04-24 00:30:00,3.41878,3.42846,3.41385,3.423,34500000.0
2009-04-24 00:35:00,3.42221,3.42441,3.41757,3.42374,38250000.0
2009-04-24 00:40:00,3.42295,3.42373,3.41625,3.42373,35630000.0
2009-04-24 00:45:00,3.41988,3.42294,3.41806,3.41849,31130000.0
2009-04-24 00:50:00,3.4214,3.42174,3.41524,3.41524,29250000.0
2009-04-24 00:55:00,3.41683,3.42132,3.41619,3.42006,26500000.0
2009-04-24 01:00:00,3.41595,3.42185,3.41595,3.42123,46010000.0
2009-04-24 01:05:00,3.41745,3.42156,3.41606,3.4179,42500000.0
2009-04-24 01:10:00,3.41823,3.42102,3.41616,3.41814,44000000.0
2009-04-24 01:15:00,3.41877,3.42033,3.41447,3.42013,43130000.0
2009-04-24 01:20:00,3.42038,3.42144,3.41458,3.41458,35250000.0
2009-04-24 01:25:00,3.41802,3.42127,3.41223,3.41422,49380000.0
2009-04-24 01:30:00,3.41634,3.42176,3.41441,3.41914,23750000.0
2009-04-24 01:35:00,3.42195,3.42298,3.41809,3.42221,44000000.0
2009-04-24 01:40:00,3.42099,3.42484,3.41825,3.42274,31630000.0
2009-04-24 01:45:00,3.4231,3.4245,3.41884,3.42236,40380000.0
2009-04-24 01:50:00,3.41997,3.42523,3.41854,3.42303,43890000.0
2009-04-24 01:55:00,3.42235,3.42429,3.41915,3.42268,34630000.0
2009-04-24 02:00:00,3.42256,3.42756,3.41973,3.4238,44750000.0
2009-04-24 02:05:00,3.42691,3.42873,3.42201,3.42432,44630000.0
2009-04-24 02:10:00,3.42662,3.42899,3.42276,3.42899,52640000.0
2009-04-24 02:15:00,3.42863,3.43218,3.42269,3.42484,60000000.0
2009-04-24 02:20:00,3.42568,3.428,3.42124,3.4247,46500000.0
2009-04-24 02:25:00,3.4231,3.42548,3.41866,3.42306,39750000.0
2009-04-24 02:30:00,3.42401,3.42677,3.41885,3.42438,57130000.0
2009-04-24 02:35:00,3.42171,3.42662,3.4212,3.42451,50630000.0
2009-04-24 02:40:00,3.42529,3.4269,3.42036,3.42416,52750000.0
2009-04-24 02:45:00,3.42316,3.42718,3.41961,3.42031,47760000.0
2009-04-24 02:50:00,3.42542,3.42631,3.42185,3.4231,32750000.0
2009-04-24 02:55:00,3.42465,3.42718,3.42114,3.42505,56630000.0
2009-04-24 03:00:00,3.42576,3.42761,3.42026,3.42737,57000000.0
2009-04-24 03:05:00,3.42634,3.42798,3.42173,3.42663,58250000.0
2009-04-24 03:10:00,3.42458,3.42715,3.42013,3.42384,48500000.0
2009-04-24 03:15:00,3.4224,3.42739,3.42087,3.42107,50880000.0
2009-04-24 03:20:00,3.42623,3.42623,3.41949,3.4232,55250000.0
2009-04-24 03:25:00,3.42407,3.42517,3.41981,3.42324,44250000.0
2009-04-24 03:30:00,3.42027,3.42546,3.4179,3.42256,47500000.0
2009-04-24 03:35:00,3.42355,3.425,3.42063,3.42291,44500000.0
2009-04-24 03:40:00,3.4213,3.42511,3.42017,3.42215,39260000.0
2009-04-24 03:45:00,3.41968,3.4246,3.4193,3.42444,50880000.0
2009-04-24 03:50:00,3.42291,3.42376,3.41645,3.42096,45390000.0
2009-04-24 03:55:00,3.42119,3.42302,3.4175,3.42154,41250000.0
2009-04-24 04:00:00,3.42137,3.42279,3.41749,3.41941,34880000.0
2009-04-24 04:05:00,3.42157,3.42415,3.41806,3.42299,48010000.0
2009-04-24 04:10:00,3.42131,3.42276,3.41719,3.42083,60760000.0
2009-04-24 04:15:00,3.42165,3.42165,3.41402,3.41903,47000000.0
2009-04-24 04:20:00,3.41854,3.4199,3.41394,3.41512,42500000.0
2009-04-24 04:25:00,3.41514,3.41946,3.41338,3.41871,59000000.0
2009-04-24 04:30:00,3.41658,3.41918,3.41133,3.41209,43250000.0
2009-04-24 04:35:00,3.41548,3.41916,3.41094,3.41559,38250000.0
2009-04-24 04:40:00,3.41678,3.41934,3.4135,3.41714,50380000.0
2009-04-24 04:45:00,3.41778,3.41922,3.41328,3.41747,42380000.0
2009-04-24 04:50:00,3.41857,3.42043,3.41444,3.41854,36500000.0
2009-04-24 04:55:00,3.41879,3.41922,3.41344,3.41803,45250000.0
2009-04-24 05:00:00,3.4173,3.42001,3.41414,3.41687,58510000.0
2009-04-24 05:05:00,3.41891,3.4204,3.41405,3.41773,51630000.0
2009-04-24 05:10:00,3.41874,3.42024,3.41484,3.41913,52000000.0
2009-04-24 05:15:00,3.41899,3.42091,3.41276,3.41599,46630000.0
2009-04-24 05:20:00,3.41676,3.41915,3.41292,3.41292,68000000.0
2009-04-24 05:25:00,3.41653,3.41806,3.41319,3.41603,44760000.0
2009-04-24 05:30:00,3.41468,3.42003,3.41153,3.41881,35750000.0
2009-04-24 05:35:00,3.41875,3.42161,3.41502,3.41983,48260000.0
2009-04-24 05:40:00,3.41984,3.42452,3.41793,3.42147,41880000.0
2009-04-24 05:45:00,3.42168,3.42285,3.41771,3.41846,41380000.0
2009-04-24 05:50:00,3.42081,3.42418,3.41602,3.42047,47630000.0
2009-04-24 05:55:00,3.42045,3.42248,3.41697,3.4201,40140000.0
2009-04-24 06:00:00,3.41556,3.42433,3.41556,3.42015,54750000.0
2009-04-24 06:05:00,3.422,3.42379,3.41757,3.42221,48000000.0
2009-04-24 06:10:00,3.42276,3.42407,3.41956,3.42217,49760000.0
2009-04-24 06:15:00,3.42166,3.42634,3.42035,3.42624,51760000.0
2009-04-24 06:20:00,3.4245,3.42757,3.4218,3.42401,67750000.0
2009-04-24 06:25:00,3.42662,3.4284,3.42258,3.42559,46380000.0
2009-04-24 06:30:00,3.42595,3.42853,3.42319,3.42533,50880000.0
2009-04-24 06:35:00,3.4268,3.42697,3.42149,3.42623,44260000.0
2009-04-24 06:40:00,3.42674,3.42829,3.4221,3.42452,53000000.0
2009-04-24 06:45:00,3.4281,3.429,3.41904,3.42829,51380000.0
2009-04-24 06:50:00,3.42274,3.42723,3.42027,3.42508,41130000.0
2009-04-24 06:55:00,3.4265,3.42783,3.42077,3.42558,51000000.0
2009-04-24 07:00:00,3.42755,3.4283,3.42295,3.42445,42750000.0
2009-04-24 07:05:00,3.42154,3.42675,3.41986,3.42303,46510000.0
2009-04-24 07:10:00,3.42357,3.42554,3.41772,3.42114,42500000.0
2009-04-24 07:15:00,3.42268,3.42285,3.41428,3.41672,39630000.0
2009-04-24 07:20:00,3.41727,3.42036,3.41357,3.41445,49130000.0
2009-04-24 07:25:00,3.41724,3.41912,3.41099,3.416,60750000.0
2009-04-24 07:30:00,3.41621,3.41942,3.41328,3.41506,53250000.0
2009-04-24 07:35:00,3.41621,3.4195,3.4109,3.41316,56260000.0
2009-04-24 07:40:00,3.41509,3.41754,3.41152,3.41701,49010000.0
2009-04-24 07:45:00,3.41281,3.41688,3.40979,3.41235,45750000.0
2009-04-24 07:50:00,3.41623,3.41893,3.40943,3.41467,42880000.0
2009-04-24 07:55:00,3.41398,3.41821,3.41172,3.41584,52750000.0
2009-04-24 08:00:00,3.41627,3.41916,3.41126,3.41769,48500000.0
2009-04-24 08:05:00,3.41813,3.41963,3.41511,3.41741,47130000.0
2009-04-24 08:10:00,3.41369,3.41651,3.40994,3.41297,50880000.0
2009-04-24 08:15:00,3.41551,3.4194,3.41149,3.4178,43380000.0
2009-04-24 08:20:00,3.41637,3.42292,3.41423,3.41915,49000000.0
2009-04-24 08:25:00,3.41822,3.42225,3.41495,3.41991,43630000.0
2009-04-24 08:30:00,3.41902,3.42076,3.4118,3.41202,46500000.0
2009-04-24 08:35:00,3.41289,3.41465,3.41023,3.41183,41000000.0
2009-04-24 08:40:00,3.41263,3.41884,3.41245,3.41581,44260000.0
2009-04-24 08:45:00,3.41626,3.41956,3.41098,3.41508,55750000.0
2009-04-24 08:50:00,3.41398,3.41475,3.40354,3.40865,52000000.0
2009-04-24 08:55:00,3.40623,3.40947,3.40025,3.40025,46750000.0
2009-04-24 09:00:00,3.403,3.40829,3.40057,3.40702,46130000.0
2009-04-24 09:05:00,3.4023,3.40737,3.4007,3.40103,52630000.0
2009-04-24 09:10:00,3.4034,3.40469,3.3978,3.40064,41250000.0
2009-04-24 09:15:00,3.40225,3.40415,3.39098,3.39566,47380000.0
2009-04-24 09:20:00,3.39982,3.40137,3.39224,3.39466,50750000.0
2009-04-24 09:25:00,3.3947,3.39651,3.38811,3.3898,58250000.0
2009-04-24 09:30:00,3.38731,3.3917,3.38034,3.38428,40500000.0
2009-04-24 09:35:00,3.38624,3.3881,3.37986,3.38601,47500000.0
2009-04-24 09:40:00,3.389,3.3973,3.38381,3.39704,53000000.0
2009-04-24 09:45:00,3.3996,3.40017,3.39272,3.40017,38250000.0
2009-04-24 09:50:00,3.39731,3.40123,3.3952,3.39831,38000000.0
2009-04-24 09:55:00,3.39608,3.40183,3.39076,3.40123,56000000.0
2009-04-24 10:00:00,3.40118,3.40159,3.38425,3.38977,51260000.0
2009-04-24 10:05:00,3.38834,3.39077,3.38124,3.38419,51250000.0
2009-04-24 10:10:00,3.38618,3.38789,3.3755,3.37906,46380000.0
2009-04-24 10:15:00,3.37916,3.38296,3.37134,3.37399,43250000.0
2009-04-24 10:20:00,3.37229,3.37315,3.35975,3.36216,36640000.0
2009-04-24 10:25:00,3.36612,3.36931,3.3607,3.3619,41250000.0
2009-04-24 10:30:00,3.35716,3.36501,3.35586,3.36283,53130000.0
2009-04-24 10:35:00,3.36465,3.36855,3.36089,3.36814,57500000.0
2009-04-24 10:40:00,3.36633,3.37451,3.36488,3.37227,45130000.0
2009-04-24 10:45:00,3.36964,3.37543,3.36602,3.37112,48880000.0
2009-04-24 10:50:00,3.3724,3.37686,3.36878,3.37686,42750000.0
2009-04-24 10:55:00,3.37418,3.37801,3.37028,3.37711,48250000.0
2009-04-24 11:00:00,3.37455,3.37811,3.36425,3.3686,47510000.0
2009-04-24 11:05:00,3.36907,3.37455,3.3618,3.37353,48010000.0
2009-04-24 11:10:00,3.37219,3.37615,3.36662,3.36662,49250000.0
2009-04-24 11:15:00,3.37015,3.37431,3.36458,3.37029,52130000.0
2009-04-24 11:20:00,3.37045,3.37529,3.36545,3.37101,47760000.0
2009-04-24 11:25:00,3.37525,3.38002,3.37005,3.37754,60500000.0
2009-04-24 11:30:00,3.37932,3.38958,3.37512,3.389,41130000.0
2009-04-24 11:35:00,3.38387,3.39347,3.38387,3.38889,48500000.0
2009-04-24 11:40:00,3.3903,3.3956,3.38847,3.39427,51500000.0
2009-04-24 11:45:00,3.39629,3.39629,3.38905,3.39524,47880000.0
2009-04-24 11:50:00,3.39575,3.39985,3.39244,3.39611,45500000.0
2009-04-24 11:55:00,3.39875,3.39896,3.3923,3.39806,46630000.0
2009-04-24 12:00:00,3.39933,3.40688,3.3928,3.4004,37500000.0
2009-04-24 12:05:00,3.40125,3.40969,3.39762,3.4066,43500000.0
2009-04-24 12:10:00,3.40737,3.42651,3.40606,3.42651,42390000.0
2009-04-24 12:15:00,3.42621,3.43148,3.4228,3.42705,55000000.0
2009-04-24 12:20:00,3.42572,3.42875,3.41597,3.42013,49250000.0
2009-04-24 12:25:00,3.41442,3.42256,3.41413,3.41974,47750000.0
2009-04-24 12:30:00,3.42042,3.42042,3.40754,3.41073,36250000.0
2009-04-24 12:35:00,3.41358,3.41651,3.40689,3.40964,49500000.0
2009-04-24 12:40:00,3.40558,3.41132,3.40423,3.40648,52250000.0
2009-04-24 12:45:00,3.41033,3.41483,3.40711,3.41464,45500000.0
2009-04-24 12:50:00,3.4126,3.41698,3.40689,3.41202,55630000.0
2009-04-24 12:55:00,3.41117,3.41338,3.40392,3.40877,55000000.0
2009-04-24 13:00:00,3.41312,3.4192,3.40631,3.41518,49500000.0
2009-04-24 13:05:00,3.41101,3.41409,3.40327,3.40672,51010000.0
2009-04-24 13:10:00,3.40853,3.40857,3.39535,3.40622,43630000.0
2009-04-24 13:15:00,3.40455,3.4048,3.39197,3.39549,43000000.0
2009-04-24 13:20:00,3.39019,3.39517,3.38547,3.38971,58880000.0
2009-04-24 13:25:00,3.38949,3.39379,3.38504,3.38799,58760000.0
2009-04-24 13:30:00,3.38729,3.39623,3.38011,3.39427,49750000.0
2009-04-24 13:35:00,3.39466,3.39538,3.38565,3.38565,46130000.0
2009-04-24 13:40:00,3.3914,3.39357,3.38417,3.38859,53010000.0
2009-04-24 13:45:00,3.3902,3.39196,3.38621,3.38852,37750000.0
2009-04-24 13:50:00,3.38931,3.3915,3.38368,3.38778,44630000.0
2009-04-24 13:55:00,3.38538,3.38643,3.37885,3.37885,49130000.0
2009-04-24 14:00:00,3.38291,3.38678,3.37976,3.37976,41250000.0
2009-04-24 14:05:00,3.38301,3.38772,3.38091,3.38536,50130000.0
2009-04-24 14:10:00,3.38522,3.38824,3.38127,3.38353,50260000.0
2009-04-24 14:15:00,3.38807,3.38807,3.37823,3.37823,39500000.0
2009-04-24 14:20:00,3.37484,3.3834,3.37385,3.38238,47500000.0
2009-04-24 14:25:00,3.38303,3.38499,3.37821,3.38227,41000000.0
2009-04-24 14:30:00,3.38459,3.39266,3.3792,3.38659,44750000.0
2009-04-24 14:35:00,3.38918,3.39917,3.38588,3.39605,51010000.0
2009-04-24 14:40:00,3.39913,3.39913,3.39014,3.39875,44380000.0
2009-04-24 14:45:00,3.39771,3.39804,3.38996,3.39426,48880000.0
2009-04-24 14:50:00,3.3928,3.39532,3.3869,3.3869,46750000.0
2009-04-24 14:55:00,3.39136,3.3956,3.38448,3.39422,53750000.0
2009-04-24 15:00:00,3.39482,3.39581,3.38574,3.38855,62500000.0
2009-04-24 15:05:00,3.39225,3.39667,3.38923,3.39113,35000000.0
2009-04-24 15:10:00,3.39355,3.39566,3.38215,3.38215,47880000.0
2009-04-24 15:15:00,3.38469,3.39054,3.38028,3.38162,53500000.0
2009-04-24 15:20:00,3.38094,3.38763,3.37354,3.3851,52750000.0
2009-04-24 15:25:00,3.38624,3.38651,3.37929,3.38411,37880000.0
2009-04-24 15:30:00,3.38369,3.38824,3.37935,3.38314,55760000.0
2009-04-24 15:35:00,3.38461,3.38483,3.37297,3.37703,55130000.0
2009-04-24 15:40:00,3.37833,3.38382,3.37269,3.37929,40130000.0
2009-04-24 15:45:00,3.38012,3.38549,3.37624,3.38165,56380000.0
2009-04-24 15:50:00,3.38353,3.38676,3.37601,3.38676,45380000.0
2009-04-24 15:55:00,3.38278,3.38332,3.37441,3.37697,39380000.0
2009-04-24 16:00:00,3.37926,3.37926,3.36065,3.3697,43630000.0
2009-04-24 16:05:00,3.36929,3.36949,3.35859,3.36606,41750000.0
2009-04-24 16:10:00,3.36468,3.37454,3.363,3.37156,47250000.0
2009-04-24 16:15:00,3.37047,3.37546,3.36815,3.36815,56750000.0
2009-04-24 16:20:00,3.37198,3.3763,3.36939,3.37555,44250000.0
2009-04-24 16:25:00,3.37691,3.37691,3.37051,3.3724,44010000.0
2009-04-24 16:30:00,3.3736,3.37448,3.36827,3.37077,53130000.0
2009-04-24 16:35:00,3.37246,3.37605,3.36546,3.37554,61500000.0
2009-04-24 16:40:00,3.3728,3.38205,3.37273,3.38093,42750000.0
2009-04-24 16:45:00,3.3828,3.3828,3.37355,3.37886,39630000.0
2009-04-24 16:50:00,3.37909,3.38184,3.37487,3.37762,42000000.0
2009-04-24 16:55:00,3.37673,3.38133,3.37446,3.37825,42130000.0
2009-04-24 17:00:00,3.37897,3.38214,3.37263,3.38051,44750000.0
2009-04-24 17:05:00,3.37957,3.38502,3.37553,3.38358,59500000.0
2009-04-24 17:10:00,3.37605,3.38477,3.37605,3.37768,37000000.0
2009-04-24 17:15:00,3.3842,3.3848,3.3764,3.37835,50500000.0
2009-04-24 17:20:00,3.38089,3.38403,3.3767,3.38321,50380000.0
2009-04-24 17:25:00,3.38393,3.38487,3.37703,3.38202,42250000.0
2009-04-24 17:30:00,3.38108,3.38111,3.37503,3.37816,44880000.0
2009-04-24 17:35:00,3.37428,3.37939,3.36989,3.372,52630000.0
2009-04-24 17:40:00,3.36987,3.37175,3.36447,3.36626,46500000.0
2009-04-24 17:45:00,3.36933,3.36943,3.3597,3.36595,43130000.0
2009-04-24 17:50:00,3.3646,3.36832,3.35937,3.3622,47380000.0
2009-04-24 17:55:00,3.36435,3.36604,3.35063,3.36256,37500000.0
2009-04-24 18:00:00,3.35898,3.3628,3.35301,3.36258,45250000.0
2009-04-24 18:05:00,3.35978,3.36434,3.35617,3.3627,46000000.0
2009-04-24 18:10:00,3.36154,3.36413,3.35723,3.36119,37750000.0
2009-04-24 18:15:00,3.36237,3.36386,3.35731,3.36261,66130000.0
2009-04-24 18:20:00,3.36094,3.36399,3.35759,3.36192,46880000.0
2009-04-24 18:25:00,3.36118,3.36468,3.35632,3.36468,32000000.0
2009-04-24 18:30:00,3.36299,3.36423,3.35513,3.36071,54750000.0
2009-04-24 18:35:00,3.36509,3.36509,3.35757,3.36362,49130000.0
2009-04-24 18:40:00,3.36121,3.36366,3.35516,3.36056,58000000.0
2009-04-24 18:45:00,3.35784,3.36873,3.35681,3.36823,41130000.0
2009-04-24 18:50:00,3.36681,3.36811,3.36226,3.36474,54500000.0
2009-04-24 18:55:00,3.36594,3.36911,3.36319,3.36879,50500000.0
2009-04-24 19:00:00,3.36823,3.37033,3.36083,3.36601,59500000.0
2009-04-24 19:05:00,3.36613,3.36842,3.36029,3.36534,45630000.0
2009-04-24 19:10:00,3.36829,3.37001,3.36499,3.3677,47250000.0
2009-04-24 19:15:00,3.36392,3.3691,3.36075,3.3624,56510000.0
2009-04-24 19:20:00,3.36462,3.36798,3.36032,3.36553,49390000.0
2009-04-24 19:25:00,3.3653,3.37111,3.36319,3.36887,41630000.0
2009-04-24 19:30:00,3.36868,3.37241,3.36604,3.37241,47500000.0
2009-04-24 19:35:00,3.36676,3.37216,3.36341,3.36343,43510000.0
2009-04-24 19:40:00,3.36355,3.36608,3.35974,3.36323,45500000.0
2009-04-24 19:45:00,3.36121,3.36504,3.35649,3.36131,47000000.0
2009-04-24 19:50:00,3.36285,3.36581,3.35923,3.36265,44500000.0
2009-04-24 19:55:00,3.36174,3.36739,3.3594,3.36593,55630000.0
2009-04-24 20:00:00,3.36451,3.37247,3.36127,3.37009,45750000.0
2009-04-24 20:05:00,3.36951,3.37594,3.36758,3.37241,53760000.0
2009-04-24 20:10:00,3.37254,3.37729,3.36829,3.37327,46500000.0
2009-04-24 20:15:00,3.37584,3.37774,3.37009,3.37418,50500000.0
2009-04-24 20:20:00,3.37245,3.37675,3.37053,3.37053,53500000.0
2009-04-24 20:25:00,3.37216,3.37485,3.36555,3.36718,44380000.0
2009-04-24 20:30:00,3.36557,3.37045,3.36193,3.36734,47000000.0
2009-04-24 20:35:00,3.36762,3.37035,3.3645,3.3645,37880000.0
2009-04-24 20:40:00,3.36616,3.37139,3.36412,3.36896,53250000.0
2009-04-24 20:45:00,3.36708,3.37244,3.36288,3.36862,37500000.0
2009-04-24 20:50:00,3.37537,3.38506,3.37117,3.37988,53010000.0
2009-04-24 20:55:00,3.38006,3.3838,3.37563,3.37962,55000000.0
2009-04-24 21:00:00,3.37938,3.3826,3.37649,3.37896,43750000.0
2009-04-24 21:05:00,3.37958,3.38357,3.37775,3.38142,43380000.0
2009-04-24 21:10:00,3.37714,3.38273,3.37441,3.37897,37010000.0
2009-04-24 21:15:00,3.37978,3.38578,3.3761,3.38362,43750000.0
2009-04-24 21:20:00,3.3833,3.38471,3.37932,3.38276,40500000.0
2009-04-24 21:25:00,3.38217,3.38524,3.37719,3.38524,41000000.0
2009-04-24 21:30:00,3.38017,3.38298,3.37632,3.3814,42250000.0
2009-04-24 21:35:00,3.37471,3.38413,3.37471,3.38253,48250000.0
2009-04-24 21:40:00,3.38334,3.38408,3.37342,3.37988,36130000.0
2009-04-24 21:45:00,3.38049,3.38343,3.37593,3.38055,46380000.0
2009-04-24 21:50:00,3.37887,3.38357,3.37719,3.38105,31130000.0
2009-04-24 21:55:00,3.37948,3.38242,3.37399,3.37442,43500000.0
2009-04-24 22:00:00,3.38087,3.38508,3.3743,3.38289,66250000.0
2009-04-24 22:05:00,3.38369,3.38635,3.37634,3.37954,57010000.0
2009-04-24 22:10:00,3.3784,3.3833,3.37746,3.38159,87760000.0
2009-04-24 22:15:00,3.38116,3.38367,3.37883,3.3822,39130000.0
2009-04-24 22:20:00,3.38342,3.38503,3.37756,3.38012,46500000.0
2009-04-24 22:25:00,3.38277,3.38448,3.37926,3.38124,44130000.0
2009-04-24 22:30:00,3.38241,3.38447,3.37874,3.38347,52260000.0
2009-04-24 22:35:00,3.38378,3.38646,3.37921,3.38646,52880000.0
2009-04-24 22:40:00,3.3842,3.38654,3.37794,3.38359,47500000.0
2009-04-24 22:45:00,3.38267,3.38762,3.38087,3.38406,39750000.0
2009-04-24 22:50:00,3.3851,3.3865,3.38058,3.38341,48500000.0
2009-04-24 22:55:00,3.38303,3.38644,3.38003,3.38623,55880000.0
2009-04-26 23:00:00,3.36947,3.37942,3.36406,3.37542,46000000.0
2009-04-26 23:05:00,3.37573,3.37931,3.36267,3.37697,49630000.0
2009-04-26 23:10:00,3.37649,3.38001,3.36468,3.37865,38750000.0
2009-04-26 23:15:00,3.37784,3.37956,3.36158,3.37822,43500000.0
2009-04-26 23:20:00,3.37546,3.37936,3.36506,3.36506,36500000.0
2009-04-26 23:25:00,3.37724,3.38124,3.36439,3.37971,37880000.0
2009-04-26 23:30:00,3.37814,3.38036,3.37372,3.37885,38000000.0
2009-04-26 23:35:00,3.37814,3.38389,3.37376,3.37831,49250000.0
2009-04-26 23:40:00,3.37504,3.37973,3.37238,3.37883,36630000.0
2009-04-26 23:45:00,3.37663,3.37952,3.37161,3.37894,41750000.0
2009-04-26 23:50:00,3.37611,3.37929,3.37192,3.37806,40130000.0
2009-04-26 23:55:00,3.37585,3.37862,3.37137,3.37722,39250000.0
2009-04-27 00:00:00,3.37667,3.3805,3.37345,3.38038,40380000.0
2009-04-27 00:05:00,3.37787,3.3811,3.37436,3.37918,42510000.0
2009-04-27 00:10:00,3.37922,3.38191,3.37412,3.38191,44750000.0
2009-04-27 00:15:00,3.38069,3.38265,3.37794,3.37953,43750000.0
2009-04-27 00:20:00,3.38035,3.38238,3.37331,3.37834,50130000.0
2009-04-27 00:25:00,3.37749,3.382,3.37547,3.37693,37500000.0
2009-04-27 00:30:00,3.37982,3.38917,3.37575,3.38027,41000000.0
2009-04-27 00:35:00,3.37868,3.38348,3.37634,3.38194,52250000.0
2009-04-27 00:40:00,3.38035,3.38199,3.37389,3.38185,49010000.0
2009-04-27 00:45:00,3.37728,3.38304,3.37602,3.3825,38250000.0
2009-04-27 00:50:00,3.37797,3.38245,3.366,3.37789,46750000.0
2009-04-27 00:55:00,3.37586,3.38038,3.36794,3.36937,38880000.0
2009-04-27 01:00:00,3.36733,3.38328,3.36733,3.37333,33500000.0
2009-04-27 01:05:00,3.36633,3.3826,3.36633,3.37316,51250000.0
2009-04-27 01:10:00,3.3811,3.3833,3.3677,3.38126,37000000.0
2009-04-27 01:15:00,3.37074,3.38369,3.36736,3.37586,38500000.0
2009-04-27 01:20:00,3.37329,3.38353,3.37108,3.37354,35260000.0
2009-04-27 01:25:00,3.37982,3.38289,3.36931,3.37864,51380000.0
2009-04-27 01:30:00,3.36943,3.38379,3.36816,3.37533,59630000.0
2009-04-27 01:35:00,3.3851,3.3851,3.37554,3.38185,38000000.0
2009-04-27 01:40:00,3.3828,3.38484,3.37568,3.37788,36380000.0
2009-04-27 01:45:00,3.38146,3.3851,3.3742,3.38451,39000000.0
2009-04-27 01:50:00,3.37636,3.384,3.37292,3.37761,38630000.0
2009-04-27 01:55:00,3.3755,3.3858,3.3755,3.3858,36380000.0
2009-04-27 02:00:00,3.38541,3.38748,3.37807,3.38548,32010000.0
2009-04-27 02:05:00,3.37788,3.38805,3.37767,3.38271,45880000.0
2009-04-27 02:10:00,3.38779,3.38903,3.37982,3.38821,40500000.0
2009-04-27 02:15:00,3.391,3.39367,3.38431,3.38945,46130000.0
2009-04-27 02:20:00,3.38787,3.3942,3.38269,3.39209,37500000.0
2009-04-27 02:25:00,3.3848,3.39553,3.38334,3.39069,73250000.0
2009-04-27 02:30:00,3.38401,3.39495,3.38401,3.3914,42250000.0
2009-04-27 02:35:00,3.38794,3.39147,3.38143,3.38464,37760000.0
2009-04-27 02:40:00,3.38354,3.39224,3.38179,3.38543,43000000.0
2009-04-27 02:45:00,3.38561,3.39355,3.38357,3.38517,43000000.0
2009-04-27 02:50:00,3.38566,3.39346,3.38147,3.38147,50000000.0
2009-04-27 02:55:00,3.38408,3.39979,3.38396,3.39292,38510000.0
2009-04-27 03:00:00,3.39132,3.39938,3.38151,3.38368,37880000.0
2009-04-27 03:05:00,3.38623,3.39634,3.38334,3.39634,39880000.0
2009-04-27 03:10:00,3.39108,3.40182,3.39108,3.39557,34380000.0
2009-04-27 03:15:00,3.39261,3.40218,3.39044,3.39176,49130000.0
2009-04-27 03:20:00,3.39525,3.40035,3.38714,3.39851,39380000.0
2009-04-27 03:25:00,3.39479,3.39883,3.38841,3.39763,38000000.0
2009-04-27 03:30:00,3.38854,3.39918,3.38806,3.39334,42500000.0
2009-04-27 03:35:00,3.39138,3.39998,3.39047,3.39714,41010000.0
2009-04-27 03:40:00,3.39933,3.3999,3.39224,3.39787,46250000.0
2009-04-27 03:45:00,3.39273,3.40169,3.39227,3.39334,43250000.0
2009-04-27 03:50:00,3.39746,3.40116,3.39054,3.39752,42500000.0
2009-04-27 03:55:00,3.39278,3.40319,3.39249,3.39901,42500000.0
2009-04-27 04:00:00,3.39316,3.40458,3.3922,3.40458,38760000.0
2009-04-27 04:05:00,3.40408,3.40518,3.39539,3.39772,42380000.0
2009-04-27 04:10:00,3.39753,3.40721,3.3954,3.40519,38130000.0
2009-04-27 04:15:00,3.39818,3.40711,3.39787,3.40458,43500000.0
2009-04-27 04:20:00,3.39929,3.40495,3.39553,3.40382,44000000.0
2009-04-27 04:25:00,3.39765,3.40503,3.39563,3.40346,40250000.0
2009-04-27 04:30:00,3.40063,3.40747,3.39773,3.40453,32250000.0
2009-04-27 04:35:00,3.40287,3.40535,3.38817,3.39565,34750000.0
2009-04-27 04:40:00,3.40133,3.40498,3.39447,3.4036,44260000.0
2009-04-27 04:45:00,3.39925,3.40618,3.39925,3.40465,48380000.0
2009-04-27 04:50:00,3.40011,3.40439,3.39661,3.40175,37380000.0
2009-04-27 04:55:00,3.39784,3.40653,3.39487,3.40415,43750000.0
2009-04-27 05:00:00,3.40152,3.40816,3.39848,3.40556,51250000.0
2009-04-27 05:05:00,3.3998,3.40763,3.39599,3.40763,58500000.0
2009-04-27 05:10:00,3.39953,3.40801,3.39668,3.40406,43000000.0
2009-04-27 05:15:00,3.40194,3.40745,3.39675,3.40218,41760000.0
2009-04-27 05:20:00,3.40043,3.41021,3.3998,3.40848,56880000.0
2009-04-27 05:25:00,3.40877,3.40983,3.40139,3.40483,45130000.0
2009-04-27 05:30:00,3.40169,3.41019,3.40138,3.40461,47750000.0
2009-04-27 05:35:00,3.40594,3.41495,3.39977,3.41483,47760000.0
2009-04-27 05:40:00,3.41215,3.42588,3.41144,3.42588,42130000.0
2009-04-27 05:45:00,3.42036,3.4337,3.41598,3.42575,75640000.0
2009-04-27 05:50:00,3.42557,3.43078,3.42115,3.42965,67880000.0
2009-04-27 05:55:00,3.42322,3.4309,3.42164,3.42809,66000000.0
2009-04-27 06:00:00,3.42144,3.43192,3.42144,3.43192,47250000.0
2009-04-27 06:05:00,3.42585,3.43131,3.4237,3.42734,33750000.0
2009-04-27 06:10:00,3.42337,3.42951,3.42298,3.42398,40500000.0
2009-04-27 06:15:00,3.429,3.43263,3.42142,3.43096,35380000.0
2009-04-27 06:20:00,3.42685,3.43076,3.42291,3.42291,52000000.0
2009-04-27 06:25:00,3.42528,3.42976,3.41842,3.42782,33880000.0
2009-04-27 06:30:00,3.42583,3.42956,3.42146,3.42787,37750000.0
2009-04-27 06:35:00,3.42527,3.42935,3.42117,3.42927,45630000.0
2009-04-27 06:40:00,3.42489,3.43135,3.42287,3.43057,38250000.0
2009-04-27 06:45:00,3.42549,3.43129,3.42301,3.42301,32630000.0
2009-04-27 06:50:00,3.42676,3.43057,3.42434,3.42855,45250000.0
2009-04-27 06:55:00,3.42442,3.4314,3.42176,3.42955,53880000.0
2009-04-27 07:00:00,3.42564,3.43008,3.41128,3.4187,58000000.0
2009-04-27 07:05:00,3.4145,3.42349,3.41221,3.42263,49500000.0
2009-04-27 07:10:00,3.41406,3.42304,3.41406,3.41692,48750000.0
2009-04-27 07:15:00,3.41729,3.42336,3.41265,3.41915,57760000.0
2009-04-27 07:20:00,3.41199,3.42188,3.41199,3.41831,44000000.0
2009-04-27 07:25:00,3.41674,3.42147,3.41028,3.41791,50260000.0
2009-04-27 07:30:00,3.41964,3.42019,3.40923,3.41297,57250000.0
2009-04-27 07:35:00,3.41106,3.4209,3.41073,3.41768,55250000.0
2009-04-27 07:40:00,3.41569,3.41918,3.40791,3.41388,44380000.0
2009-04-27 07:45:00,3.41583,3.42492,3.4127,3.41866,52880000.0
2009-04-27 07:50:00,3.41947,3.42592,3.41659,3.42087,54130000.0
2009-04-27 07:55:00,3.4172,3.4249,3.41308,3.42083,44500000.0
2009-04-27 08:00:00,3.41571,3.42801,3.41294,3.42217,57130000.0
2009-04-27 08:05:00,3.42117,3.42705,3.41599,3.42179,42630000.0
2009-04-27 08:10:00,3.42229,3.43474,3.41931,3.43474,43250000.0
2009-04-27 08:15:00,3.4302,3.4463,3.4293,3.43764,44000000.0
2009-04-27 08:20:00,3.43641,3.44322,3.43333,3.43333,34510000.0
2009-04-27 08:25:00,3.43962,3.44186,3.43233,3.43909,45630000.0
2009-04-27 08:30:00,3.44025,3.44925,3.43841,3.44444,40500000.0
2009-04-27 08:35:00,3.44554,3.45012,3.44381,3.45012,50630000.0
2009-04-27 08:40:00,3.44669,3.45254,3.44473,3.44764,64750000.0
2009-04-27 08:45:00,3.44807,3.46908,3.44769,3.46056,44000000.0
2009-04-27 08:50:00,3.45752,3.46908,3.45752,3.46466,40250000.0
2009-04-27 08:55:00,3.46328,3.46794,3.45598,3.46345,43130000.0
2009-04-27 09:00:00,3.46523,3.46755,3.45387,3.45637,53750000.0
2009-04-27 09:05:00,3.45938,3.46433,3.45704,3.45949,59750000.0
2009-04-27 09:10:00,3.45783,3.46187,3.45243,3.45472,50510000.0
2009-04-27 09:15:00,3.45834,3.45997,3.44987,3.45445,45760000.0
2009-04-27 09:20:00,3.45302,3.45717,3.4478,3.45396,47880000.0
2009-04-27 09:25:00,3.44938,3.45546,3.44563,3.44894,49630000.0
2009-04-27 09:30:00,3.4502,3.45184,3.43818,3.44156,35130000.0
2009-04-27 09:35:00,3.4412,3.44385,3.43379,3.43722,50130000.0
2009-04-27 09:40:00,3.44081,3.44148,3.43247,3.43554,66000000.0
2009-04-27 09:45:00,3.43807,3.43905,3.42795,3.43581,35630000.0
2009-04-27 09:50:00,3.43159,3.43641,3.42999,3.43641,51500000.0
2009-04-27 09:55:00,3.43273,3.4357,3.42817,3.43018,48000000.0
2009-04-27 10:00:00,3.43241,3.43503,3.42578,3.42929,46760000.0
2009-04-27 10:05:00,3.43219,3.43511,3.42664,3.43511,53250000.0
2009-04-27 10:10:00,3.43644,3.44215,3.43044,3.44193,47750000.0
2009-04-27 10:15:00,3.44148,3.44245,3.43329,3.43455,56000000.0
2009-04-27 10:20:00,3.43621,3.43926,3.42784,3.43261,49750000.0
2009-04-27 10:25:00,3.43404,3.43784,3.42718,3.43557,43500000.0
2009-04-27 10:30:00,3.43186,3.43817,3.43038,3.43713,44380000.0
2009-04-27 10:35:00,3.44106,3.4414,3.43404,3.44075,42130000.0
2009-04-27 10:40:00,3.43919,3.4457,3.43816,3.44271,57630000.0
2009-04-27 10:45:00,3.44061,3.44388,3.43553,3.43553,34380000.0
2009-04-27 10:50:00,3.44499,3.44566,3.43707,3.43858,51750000.0
2009-04-27 10:55:00,3.43908,3.44511,3.43646,3.44155,40750000.0
2009-04-27 11:00:00,3.44495,3.44875,3.437,3.44684,42000000.0
2009-04-27 11:05:00,3.44183,3.4523,3.43998,3.44734,45260000.0
2009-04-27 11:10:00,3.45026,3.45026,3.44287,3.4498,36880000.0
2009-04-27 11:15:00,3.44954,3.45287,3.44087,3.44874,45000000.0
2009-04-27 11:20:00,3.45158,3.45477,3.44414,3.45477,45880000.0
2009-04-27 11:25:00,3.45396,3.45727,3.4499,3.4555,46130000.0
2009-04-27 11:30:00,3.45402,3.46508,3.45122,3.46412,44380000.0
2009-04-27 11:35:00,3.46513,3.47564,3.46094,3.46878,44750000.0
2009-04-27 11:40:00,3.46716,3.47164,3.46223,3.4652,49380000.0
2009-04-27 11:45:00,3.46751,3.46999,3.45877,3.46046,44750000.0
2009-04-27 11:50:00,3.46553,3.46646,3.45814,3.46262,44500000.0
2009-04-27 11:55:00,3.46567,3.46959,3.4607,3.46576,54630000.0
2009-04-27 12:00:00,3.46601,3.47018,3.46126,3.46857,42500000.0
2009-04-27 12:05:00,3.4705,3.47538,3.46453,3.4713,48010000.0
2009-04-27 12:10:00,3.47172,3.47302,3.46394,3.47073,52010000.0
2009-04-27 12:15:00,3.46733,3.47223,3.46455,3.47122,36880000.0
2009-04-27 12:20:00,3.47068,3.48328,3.46955,3.4819,52250000.0
2009-04-27 12:25:00,3.48205,3.4928,3.48026,3.48652,45010000.0
2009-04-27 12:30:00,3.48495,3.48495,3.47447,3.47742,40500000.0
2009-04-27 12:35:00,3.47469,3.4779,3.46926,3.47506,42880000.0
2009-04-27 12:40:00,3.47355,3.47609,3.4654,3.47067,43140000.0
2009-04-27 12:45:00,3.47008,3.47417,3.46031,3.46995,51380000.0
2009-04-27 12:50:00,3.47065,3.47159,3.46426,3.46954,48750000.0
2009-04-27 12:55:00,3.46559,3.48058,3.46116,3.47734,52500000.0
2009-04-27 13:00:00,3.48084,3.4816,3.47414,3.47916,47260000.0
2009-04-27 13:05:00,3.47397,3.47928,3.46272,3.46818,53130000.0
2009-04-27 13:10:00,3.47202,3.47317,3.4659,3.46875,43760000.0
2009-04-27 13:15:00,3.47011,3.47142,3.4641,3.46986,45250000.0
2009-04-27 13:20:00,3.46809,3.47529,3.46499,3.47338,53510000.0
2009-04-27 13:25:00,3.47264,3.47512,3.46626,3.46799,45500000.0
2009-04-27 13:30:00,3.4698,3.47212,3.4607,3.47212,41380000.0
2009-04-27 13:35:00,3.47078,3.47691,3.46514,3.47331,42250000.0
2009-04-27 13:40:00,3.47581,3.48151,3.47327,3.48043,40000000.0
2009-04-27 13:45:00,3.47585,3.48557,3.47529,3.4814,51750000.0
2009-04-27 13:50:00,3.48207,3.48241,3.47355,3.4786,50000000.0
2009-04-27 13:55:00,3.47731,3.48211,3.47238,3.48089,45500000.0
2009-04-27 14:00:00,3.47823,3.4921,3.47635,3.4921,48000000.0
2009-04-27 14:05:00,3.4941,3.49981,3.48953,3.48953,41000000.0
2009-04-27 14:10:00,3.49357,3.49429,3.48305,3.4902,44500000.0
2009-04-27 14:15:00,3.48724,3.49068,3.48278,3.48562,51000000.0
2009-04-27 14:20:00,3.48175,3.49034,3.48064,3.48162,50640000.0
2009-04-27 14:25:00,3.48367,3.48794,3.47877,3.48411,47130000.0
2009-04-27 14:30:00,3.48499,3.49193,3.48179,3.49193,47260000.0
2009-04-27 14:35:00,3.48994,3.49176,3.48267,3.48306,54250000.0
2009-04-27 14:40:00,3.48609,3.48882,3.48237,3.4857,45880000.0
2009-04-27 14:45:00,3.49093,3.49578,3.48393,3.49368,54750000.0
2009-04-27 14:50:00,3.49368,3.49671,3.48765,3.49007,40250000.0
2009-04-27 14:55:00,3.49262,3.49368,3.48368,3.49005,45750000.0
2009-04-27 15:00:00,3.48663,3.48912,3.47618,3.4799,48010000.0
2009-04-27 15:05:00,3.4846,3.48558,3.47164,3.48176,58880000.0
2009-04-27 15:10:00,3.4836,3.4836,3.4747,3.4747,45250000.0
2009-04-27 15:15:00,3.47491,3.47997,3.47294,3.47624,50000000.0
2009-04-27 15:20:00,3.47988,3.48233,3.4733,3.47565,45630000.0
2009-04-27 15:25:00,3.47527,3.48431,3.47265,3.47754,38000000.0
2009-04-27 15:30:00,3.47595,3.47935,3.47067,3.47387,52630000.0
2009-04-27 15:35:00,3.47466,3.47976,3.471,3.47395,55880000.0
2009-04-27 15:40:00,3.47472,3.4818,3.47387,3.47588,43000000.0
2009-04-27 15:45:00,3.47872,3.48636,3.47602,3.48167,41000000.0
2009-04-27 15:50:00,3.48203,3.4859,3.47513,3.4825,45380000.0
2009-04-27 15:55:00,3.48109,3.4847,3.47747,3.48111,43380000.0
2009-04-27 16:00:00,3.48208,3.48579,3.47729,3.48224,43380000.0
2009-04-27 16:05:00,3.48262,3.48355,3.47514,3.48201,48500000.0
2009-04-27 16:10:00,3.48202,3.4857,3.47679,3.4856,38750000.0
2009-04-27 16:15:00,3.48003,3.48782,3.47655,3.47893,51500000.0
2009-04-27 16:20:00,3.48118,3.48592,3.47116,3.47116,40250000.0
2009-04-27 16:25:00,3.47711,3.4781,3.47125,3.4737,50130000.0
2009-04-27 16:30:00,3.4789,3.47959,3.4706,3.47738,46130000.0
2009-04-27 16:35:00,3.4736,3.47562,3.45515,3.45769,53260000.0
2009-04-27 16:40:00,3.4624,3.46376,3.45077,3.45113,47380000.0
2009-04-27 16:45:00,3.44706,3.45957,3.44706,3.45808,49630000.0
2009-04-27 16:50:00,3.45769,3.46146,3.45156,3.45442,46250000.0
2009-04-27 16:55:00,3.45768,3.45768,3.44112,3.44777,45510000.0
2009-04-27 17:00:00,3.44941,3.45092,3.44457,3.44668,47010000.0
2009-04-27 17:05:00,3.44801,3.45214,3.4429,3.44965,42510000.0
2009-04-27 17:10:00,3.44786,3.45341,3.44469,3.44914,54010000.0
2009-04-27 17:15:00,3.44964,3.45777,3.44373,3.45777,45750000.0
2009-04-27 17:20:00,3.45216,3.45713,3.45055,3.45703,47750000.0
2009-04-27 17:25:00,3.45811,3.45949,3.4486,3.4526,46010000.0
2009-04-27 17:30:00,3.45244,3.45453,3.44342,3.44775,51500000.0
2009-04-27 17:35:00,3.44571,3.45552,3.44313,3.45536,42000000.0
2009-04-27 17:40:00,3.45647,3.45679,3.4484,3.45177,41510000.0
2009-04-27 17:45:00,3.45482,3.45525,3.44901,3.45122,46500000.0
2009-04-27 17:50:00,3.45294,3.4556,3.44331,3.44674,54760000.0
2009-04-27 17:55:00,3.44929,3.45103,3.43988,3.44587,53890000.0
2009-04-27 18:00:00,3.44485,3.44669,3.43613,3.43922,59750000.0
2009-04-27 18:05:00,3.44293,3.44312,3.43729,3.44072,47750000.0
2009-04-27 18:10:00,3.44216,3.44944,3.43859,3.44368,43390000.0
2009-04-27 18:15:00,3.44248,3.44574,3.43626,3.44494,54000000.0
2009-04-27 18:20:00,3.44295,3.44822,3.44118,3.44822,54250000.0
2009-04-27 18:25:00,3.44804,3.44855,3.44064,3.44357,42630000.0
2009-04-27 18:30:00,3.44737,3.44737,3.44034,3.44611,56880000.0
2009-04-27 18:35:00,3.44601,3.45194,3.44408,3.44778,64000000.0
2009-04-27 18:40:00,3.44876,3.45572,3.44623,3.45456,52880000.0
2009-04-27 18:45:00,3.45328,3.45971,3.45017,3.45431,39250000.0
2009-04-27 18:50:00,3.45905,3.46108,3.45371,3.45541,45380000.0
2009-04-27 18:55:00,3.45881,3.4633,3.45417,3.45931,43000000.0
2009-04-27 19:00:00,3.46318,3.47386,3.46213,3.47115,46000000.0
2009-04-27 19:05:00,3.47409,3.48496,3.46893,3.48016,50630000.0
2009-04-27 19:10:00,3.47924,3.48712,3.47521,3.48157,49500000.0
2009-04-27 19:15:00,3.48128,3.48963,3.47879,3.4866,48500000.0
2009-04-27 19:20:00,3.48704,3.49187,3.48306,3.48709,53750000.0
2009-04-27 19:25:00,3.48581,3.49784,3.48581,3.49449,50630000.0
2009-04-27 19:30:00,3.49644,3.5001,3.48986,3.49238,46510000.0
2009-04-27 19:35:00,3.4934,3.50182,3.49218,3.50011,53500000.0
2009-04-27 19:40:00,3.50157,3.50157,3.4916,3.49439,42130000.0
2009-04-27 19:45:00,3.49686,3.50191,3.49235,3.49459,49890000.0
2009-04-27 19:50:00,3.4989,3.50353,3.49577,3.50267,57760000.0
2009-04-27 19:55:00,3.49994,3.50397,3.49542,3.5024,52140000.0
2009-04-27 20:00:00,3.49996,3.50481,3.49841,3.5028,50000000.0
2009-04-27 20:05:00,3.50214,3.5049,3.49477,3.5049,44000000.0
2009-04-27 20:10:00,3.50008,3.50413,3.49039,3.49039,42260000.0
2009-04-27 20:15:00,3.49358,3.498,3.49081,3.49386,54500000.0
2009-04-27 20:20:00,3.49361,3.49652,3.4896,3.49045,50140000.0
2009-04-27 20:25:00,3.49223,3.49641,3.4883,3.49159,47000000.0
2009-04-27 20:30:00,3.49075,3.49715,3.48711,3.4917,61880000.0
2009-04-27 20:35:00,3.48952,3.49627,3.48952,3.49063,49500000.0
2009-04-27 20:40:00,3.48961,3.49774,3.48854,3.49327,41880000.0
2009-04-27 20:45:00,3.49377,3.49807,3.48982,3.49403,46130000.0
2009-04-27 20:50:00,3.49383,3.49719,3.4915,3.49452,42630000.0
2009-04-27 20:55:00,3.49488,3.49762,3.49052,3.49528,49510000.0
2009-04-27 21:00:00,3.49504,3.50001,3.49197,3.49678,50000000.0
2009-04-27 21:05:00,3.49735,3.50222,3.49246,3.49655,41390000.0
2009-04-27 21:10:00,3.50086,3.50221,3.49268,3.50127,55000000.0
2009-04-27 21:15:00,3.4968,3.50206,3.49411,3.49533,48510000.0
2009-04-27 21:20:00,3.49601,3.49842,3.49007,3.49581,49500000.0
2009-04-27 21:25:00,3.49405,3.49971,3.49203,3.49501,49250000.0
2009-04-27 21:30:00,3.49495,3.49813,3.49086,3.49594,48250000.0
2009-04-27 21:35:00,3.49305,3.49737,3.49113,3.49435,59000000.0
2009-04-27 21:40:00,3.4953,3.49702,3.49052,3.49461,48510000.0
2009-04-27 21:45:00,3.49265,3.49542,3.48948,3.49238,54130000.0
2009-04-27 21:50:00,3.49322,3.49513,3.48836,3.48966,46250000.0
2009-04-27 21:55:00,3.48711,3.49556,3.48657,3.48768,47010000.0
2009-04-27 22:00:00,3.49239,3.49698,3.49052,3.4944,38500000.0
2009-04-27 22:05:00,3.49554,3.49694,3.48524,3.49647,47250000.0
2009-04-27 22:10:00,3.49401,3.49696,3.49147,3.49538,47880000.0
2009-04-27 22:15:00,3.49498,3.49703,3.48873,3.49254,41750000.0
2009-04-27 22:20:00,3.49283,3.49482,3.48745,3.48972,54510000.0
2009-04-27 22:25:00,3.49073,3.49383,3.48631,3.48984,34500000.0
2009-04-27 22:30:00,3.49083,3.49362,3.48585,3.48987,44760000.0
2009-04-27 22:35:00,3.48795,3.49313,3.48638,3.49278,52250000.0
2009-04-27 22:40:00,3.48655,3.49322,3.48566,3.48717,48250000.0
2009-04-27 22:45:00,3.48924,3.49484,3.48411,3.49026,49250000.0
2009-04-27 22:50:00,3.49256,3.49561,3.48646,3.49558,51380000.0
2009-04-27 22:55:00,3.48917,3.49591,3.48711,3.49121,54260000.0
2009-04-27 23:00:00,3.4896,3.49719,3.48794,3.49478,48250000.0
2009-04-27 23:05:00,3.49678,3.49728,3.48923,3.49368,42130000.0
2009-04-27 23:10:00,3.49283,3.49672,3.48892,3.49302,41630000.0
2009-04-27 23:15:00,3.49184,3.49735,3.4905,3.49427,58130000.0
2009-04-27 23:20:00,3.48972,3.49902,3.48972,3.49641,43380000.0
2009-04-27 23:25:00,3.49014,3.5004,3.48937,3.4969,48010000.0
2009-04-27 23:30:00,3.49377,3.49835,3.48934,3.49645,51380000.0
2009-04-27 23:35:00,3.48962,3.49714,3.48817,3.49171,48000000.0
2009-04-27 23:40:00,3.4969,3.49711,3.48888,3.49264,48250000.0
2009-04-27 23:45:00,3.49274,3.49667,3.48893,3.49211,62750000.0
2009-04-27 23:50:00,3.49199,3.49776,3.49007,3.49776,48130000.0
2009-04-27 23:55:00,3.49152,3.49793,3.49029,3.49293,44000000.0
2009-04-28 00:00:00,3.49091,3.49538,3.48782,3.49193,48260000.0
2009-04-28 00:05:00,3.49571,3.49571,3.48786,3.4911,48000000.0
2009-04-28 00:10:00,3.49042,3.49395,3.48547,3.49042,47380000.0
2009-04-28 00:15:00,3.48865,3.49446,3.48825,3.48861,46130000.0
2009-04-28 00:20:00,3.4899,3.49406,3.48863,3.49024,43760000.0
2009-04-28 00:25:00,3.4885,3.49426,3.48613,3.49076,46000000.0
2009-04-28 00:30:00,3.4946,3.49498,3.48707,3.49498,36880000.0
2009-04-28 00:35:00,3.49137,3.49628,3.48663,3.49628,53750000.0
2009-04-28 00:40:00,3.49,3.49553,3.48757,3.49202,51500000.0
2009-04-28 00:45:00,3.49082,3.4948,3.48688,3.49029,63250000.0
2009-04-28 00:50:00,3.49152,3.49608,3.4874,3.49438,55260000.0
2009-04-28 00:55:00,3.4922,3.49653,3.48727,3.49653,66630000.0
2009-04-28 01:00:00,3.49274,3.495,3.48673,3.49394,42010000.0
2009-04-28 01:05:00,3.4872,3.49319,3.4866,3.49319,31630000.0
2009-04-28 01:10:00,3.48589,3.49211,3.48223,3.48816,51380000.0
2009-04-28 01:15:00,3.48811,3.49165,3.48497,3.49162,56500000.0
2009-04-28 01:20:00,3.48602,3.49098,3.48416,3.48584,51510000.0
2009-04-28 01:25:00,3.48682,3.49321,3.4827,3.49321,52630000.0
2009-04-28 01:30:00,3.48798,3.49471,3.48512,3.49026,49380000.0
2009-04-28 01:35:00,3.49139,3.49622,3.48726,3.49357,51000000.0
2009-04-28 01:40:00,3.48956,3.49484,3.48591,3.49058,58880000.0
2009-04-28 01:45:00,3.48906,3.4953,3.48413,3.4929,47130000.0
2009-04-28 01:50:00,3.4863,3.49436,3.48401,3.49163,53880000.0
2009-04-28 01:55:00,3.48629,3.494,3.48616,3.49338,45750000.0
2009-04-28 02:00:00,3.49126,3.49759,3.48989,3.49741,38750000.0
2009-04-28 02:05:00,3.49389,3.4985,3.49085,3.49176,34000000.0
2009-04-28 02:10:00,3.49408,3.499,3.49011,3.49448,34000000.0
2009-04-28 02:15:00,3.49555,3.50204,3.49339,3.49928,37250000.0
2009-04-28 02:20:00,3.49609,3.50145,3.49196,3.4985,42500000.0
2009-04-28 02:25:00,3.49606,3.50065,3.49056,3.49472,59750000.0
2009-04-28 02:30:00,3.49385,3.50022,3.49307,3.49307,50260000.0
2009-04-28 02:35:00,3.4944,3.49785,3.49169,3.49265,32000000.0
2009-04-28 02:40:00,3.49251,3.49677,3.4885,3.49579,45130000.0
2009-04-28 02:45:00,3.49225,3.49551,3.48598,3.48878,44500000.0
2009-04-28 02:50:00,3.48797,3.49418,3.4849,3.4849,43130000.0
2009-04-28 02:55:00,3.48744,3.49267,3.48381,3.48747,43250000.0
2009-04-28 03:00:00,3.49008,3.49159,3.48529,3.49016,32880000.0
2009-04-28 03:05:00,3.48282,3.49229,3.48282,3.49171,42500000.0
2009-04-28 03:10:00,3.4876,3.4924,3.48516,3.48961,33380000.0
2009-04-28 03:15:00,3.49045,3.49337,3.48442,3.4911,48380000.0
2009-04-28 03:20:00,3.49345,3.49358,3.48652,3.49186,38130000.0
2009-04-28 03:25:00,3.49107,3.49452,3.48677,3.49398,43500000.0
2009-04-28 03:30:00,3.4864,3.49438,3.4864,3.48887,41630000.0
2009-04-28 03:35:00,3.48915,3.49558,3.48836,3.49451,40010000.0
2009-04-28 03:40:00,3.48938,3.49356,3.48736,3.4911,42760000.0
2009-04-28 03:45:00,3.48866,3.49292,3.486,3.49143,47000000.0
2009-04-28 03:50:00,3.48845,3.49479,3.48555,3.4887,45250000.0
2009-04-28 03:55:00,3.48741,3.49269,3.48429,3.48883,35500000.0
2009-04-28 04:00:00,3.4865,3.49207,3.48438,3.49098,35630000.0
2009-04-28 04:05:00,3.48774,3.49108,3.48571,3.48883,38250000.0
2009-04-28 04:10:00,3.48754,3.49292,3.48456,3.48922,36010000.0
2009-04-28 04:15:00,3.48836,3.49287,3.48729,3.49247,46750000.0
2009-04-28 04:20:00,3.48774,3.49152,3.48535,3.48973,43250000.0
2009-04-28 04:25:00,3.49155,3.49386,3.48665,3.49125,44750000.0
2009-04-28 04:30:00,3.48917,3.49466,3.48693,3.49295,34380000.0
2009-04-28 04:35:00,3.49018,3.49593,3.487,3.49378,37630000.0
2009-04-28 04:40:00,3.49162,3.49498,3.48636,3.49183,50380000.0
2009-04-28 04:45:00,3.4895,3.49592,3.48883,3.49181,44380000.0
2009-04-28 04:50:00,3.49059,3.49454,3.48668,3.49012,44000000.0
2009-04-28 04:55:00,3.49026,3.49553,3.48757,3.49129,45000000.0
2009-04-28 05:00:00,3.49198,3.49582,3.48791,3.49292,48500000.0
2009-04-28 05:05:00,3.49388,3.49617,3.48859,3.49275,47750000.0
2009-04-28 05:10:00,3.49047,3.49696,3.4882,3.49323,45130000.0
2009-04-28 05:15:00,3.4913,3.49664,3.48788,3.49254,52750000.0
2009-04-28 05:20:00,3.49223,3.49928,3.49133,3.49912,58000000.0
2009-04-28 05:25:00,3.4951,3.49825,3.49252,3.49576,54380000.0
2009-04-28 05:30:00,3.49174,3.49839,3.49174,3.49616,47390000.0
2009-04-28 05:35:00,3.49236,3.4965,3.48818,3.49321,44250000.0
2009-04-28 05:40:00,3.49316,3.49573,3.4865,3.49291,48750000.0
2009-04-28 05:45:00,3.48999,3.49599,3.48886,3.49109,72380000.0
2009-04-28 05:50:00,3.49026,3.49476,3.48757,3.49098,63250000.0
2009-04-28 05:55:00,3.48996,3.4953,3.48312,3.49432,65630000.0
2009-04-28 06:00:00,3.48537,3.49646,3.48537,3.49494,42500000.0
2009-04-28 06:05:00,3.4945,3.49769,3.49229,3.49518,35750000.0
2009-04-28 06:10:00,3.49323,3.5031,3.49323,3.49742,41000000.0
2009-04-28 06:15:00,3.49834,3.50276,3.49436,3.49927,38750000.0
2009-04-28 06:20:00,3.49907,3.50344,3.49563,3.49633,45500000.0
2009-04-28 06:25:00,3.49937,3.50355,3.49549,3.49827,43630000.0
2009-04-28 06:30:00,3.50053,3.50445,3.49499,3.502,42130000.0
2009-04-28 06:35:00,3.50328,3.50597,3.49838,3.50416,40000000.0
2009-04-28 06:40:00,3.50093,3.50518,3.49512,3.49886,45510000.0
2009-04-28 06:45:00,3.50019,3.50513,3.49779,3.50106,36880000.0
2009-04-28 06:50:00,3.50291,3.5076,3.50041,3.50165,53500000.0
2009-04-28 06:55:00,3.50414,3.50748,3.5004,3.50353,46380000.0
2009-04-28 07:00:00,3.50294,3.50627,3.49773,3.50444,49010000.0
2009-04-28 07:05:00,3.49832,3.50521,3.49692,3.50308,57010000.0
2009-04-28 07:10:00,3.49679,3.50517,3.49679,3.50267,41250000.0
2009-04-28 07:15:00,3.50022,3.50497,3.49646,3.49962,61130000.0
2009-04-28 07:20:00,3.49794,3.5055,3.49794,3.50132,49000000.0
2009-04-28 07:25:00,3.50248,3.50391,3.49522,3.49907,49000000.0
2009-04-28 07:30:00,3.49976,3.50481,3.49242,3.50044,45750000.0
2009-04-28 07:35:00,3.49711,3.50425,3.49125,3.49871,54260000.0
2009-04-28 07:40:00,3.50028,3.50453,3.49446,3.49719,46750000.0
2009-04-28 07:45:00,3.49807,3.50142,3.49315,3.49954,48750000.0
2009-04-28 07:50:00,3.49727,3.50432,3.49306,3.49754,55260000.0
2009-04-28 07:55:00,3.4993,3.50593,3.49766,3.50373,44250000.0
2009-04-28 08:00:00,3.5005,3.50688,3.49908,3.50688,53630000.0
2009-04-28 08:05:00,3.50385,3.50719,3.49346,3.49676,46130000.0
2009-04-28 08:10:00,3.49609,3.50269,3.4938,3.49781,41250000.0
2009-04-28 08:15:00,3.5,3.50585,3.49594,3.49891,43000000.0
2009-04-28 08:20:00,3.49849,3.50529,3.49704,3.5028,44380000.0
2009-04-28 08:25:00,3.50205,3.50506,3.4961,3.49874,50880000.0
2009-04-28 08:30:00,3.49785,3.5026,3.49464,3.50251,39000000.0
2009-04-28 08:35:00,3.49885,3.50392,3.49565,3.50111,46750000.0
2009-04-28 08:40:00,3.49536,3.50371,3.4902,3.49135,64750000.0
2009-04-28 08:45:00,3.48989,3.49742,3.48989,3.4943,44630000.0
2009-04-28 08:50:00,3.49516,3.50002,3.49194,3.49599,50130000.0
2009-04-28 08:55:00,3.4977,3.50492,3.49454,3.5044,48880000.0
2009-04-28 09:00:00,3.49996,3.50923,3.49736,3.49736,52260000.0
2009-04-28 09:05:00,3.50423,3.50635,3.49241,3.50048,40880000.0
2009-04-28 09:10:00,3.50221,3.50338,3.49238,3.50031,50880000.0
2009-04-28 09:15:00,3.50189,3.50214,3.49218,3.49647,46880000.0
2009-04-28 09:20:00,3.49515,3.49702,3.48508,3.49082,50750000.0
2009-04-28 09:25:00,3.49069,3.49619,3.48336,3.49414,52130000.0
2009-04-28 09:30:00,3.49121,3.49411,3.48455,3.49213,35880000.0
2009-04-28 09:35:00,3.49256,3.4992,3.48814,3.49033,49880000.0
2009-04-28 09:40:00,3.49336,3.49619,3.48514,3.4931,62630000.0
2009-04-28 09:45:00,3.49265,3.49572,3.48778,3.49572,41880000.0
2009-04-28 09:50:00,3.49178,3.50045,3.4908,3.49544,43130000.0
2009-04-28 09:55:00,3.49986,3.49986,3.49144,3.49607,51750000.0
2009-04-28 10:00:00,3.49646,3.49829,3.4908,3.49268,40130000.0
2009-04-28 10:05:00,3.49565,3.49725,3.49022,3.49281,44630000.0
2009-04-28 10:10:00,3.49635,3.49812,3.48997,3.49671,50260000.0
2009-04-28 10:15:00,3.49538,3.49922,3.49273,3.49552,45380000.0
2009-04-28 10:20:00,3.49797,3.50092,3.49221,3.49329,43250000.0
2009-04-28 10:25:00,3.49697,3.50176,3.49449,3.49721,37880000.0
2009-04-28 10:30:00,3.50003,3.50072,3.49399,3.50014,47000000.0
2009-04-28 10:35:00,3.50065,3.50418,3.49774,3.50083,47380000.0
2009-04-28 10:40:00,3.5031,3.50516,3.49811,3.5002,57380000.0
2009-04-28 10:45:00,3.49796,3.50337,3.49543,3.49543,45380000.0
2009-04-28 10:50:00,3.50137,3.50573,3.49838,3.50257,53630000.0
2009-04-28 10:55:00,3.50425,3.50776,3.50025,3.50712,38130000.0
2009-04-28 11:00:00,3.50361,3.50771,3.49839,3.50252,38750000.0
2009-04-28 11:05:00,3.50053,3.5049,3.4978,3.5049,43500000.0
2009-04-28 11:10:00,3.50214,3.50786,3.49869,3.50786,37510000.0
2009-04-28 11:15:00,3.50626,3.5084,3.50145,3.50685,44880000.0
2009-04-28 11:20:00,3.50376,3.50844,3.49905,3.50844,51760000.0
2009-04-28 11:25:00,3.50692,3.51011,3.50355,3.51011,47890000.0
2009-04-28 11:30:00,3.50797,3.5089,3.50136,3.50711,51880000.0
2009-04-28 11:35:00,3.50593,3.50758,3.49805,3.50409,40500000.0
2009-04-28 11:40:00,3.50191,3.50582,3.4987,3.50216,57250000.0
2009-04-28 11:45:00,3.50112,3.5057,3.49791,3.50116,51260000.0
2009-04-28 11:50:00,3.50439,3.51389,3.50301,3.5112,44640000.0
2009-04-28 11:55:00,3.51396,3.51458,3.50536,3.51269,44380000.0
2009-04-28 12:00:00,3.51181,3.51806,3.50761,3.51517,42000000.0
2009-04-28 12:05:00,3.51641,3.51757,3.50717,3.51621,52250000.0
2009-04-28 12:10:00,3.51506,3.51686,3.50665,3.511,57000000.0
2009-04-28 12:15:00,3.51078,3.51456,3.50277,3.50879,38500000.0
2009-04-28 12:20:00,3.50689,3.51087,3.50229,3.50782,57750000.0
2009-04-28 12:25:00,3.50835,3.5088,3.49922,3.50418,50130000.0
2009-04-28 12:30:00,3.50035,3.5082,3.49998,3.50809,41130000.0
2009-04-28 12:35:00,3.50506,3.50634,3.49601,3.5027,44750000.0
2009-04-28 12:40:00,3.50168,3.50703,3.50107,3.50306,46500000.0
2009-04-28 12:45:00,3.50116,3.50612,3.49843,3.50609,46130000.0
2009-04-28 12:50:00,3.50686,3.50718,3.50005,3.50718,44500000.0
2009-04-28 12:55:00,3.50431,3.50827,3.50039,3.50737,63000000.0
2009-04-28 13:00:00,3.50748,3.50754,3.5013,3.50526,50000000.0
2009-04-28 13:05:00,3.50129,3.50575,3.49437,3.49735,48500000.0
2009-04-28 13:10:00,3.49672,3.50094,3.4927,3.49941,49380000.0
2009-04-28 13:15:00,3.50162,3.50162,3.49337,3.4966,41750000.0
2009-04-28 13:20:00,3.49796,3.49925,3.49073,3.49574,43630000.0
2009-04-28 13:25:00,3.49673,3.49858,3.48885,3.49843,50130000.0
2009-04-28 13:30:00,3.49795,3.50481,3.49379,3.50322,44010000.0
2009-04-28 13:35:00,3.50724,3.50809,3.49911,3.50269,43750000.0
2009-04-28 13:40:00,3.5047,3.51079,3.50098,3.50862,38880000.0
2009-04-28 13:45:00,3.50779,3.51251,3.50503,3.50747,45380000.0
2009-04-28 13:50:00,3.51069,3.51069,3.50244,3.50502,43380000.0
2009-04-28 13:55:00,3.50665,3.50665,3.4982,3.50233,41760000.0
2009-04-28 14:00:00,3.49571,3.50222,3.49562,3.50193,43750000.0
2009-04-28 14:05:00,3.50211,3.50272,3.49615,3.49772,45500000.0
2009-04-28 14:10:00,3.49601,3.49918,3.49127,3.49281,45130000.0
2009-04-28 14:15:00,3.48713,3.499,3.48713,3.499,51130000.0
2009-04-28 14:20:00,3.49456,3.50773,3.49004,3.49781,47130000.0
2009-04-28 14:25:00,3.49451,3.49763,3.4881,3.4881,41130000.0
2009-04-28 14:30:00,3.48563,3.49523,3.48398,3.49018,53510000.0
2009-04-28 14:35:00,3.48818,3.49039,3.4806,3.4806,50630000.0
2009-04-28 14:40:00,3.48545,3.48654,3.47494,3.47829,47880000.0
2009-04-28 14:45:00,3.47602,3.47906,3.46658,3.46869,45010000.0
2009-04-28 14:50:00,3.4728,3.47451,3.45911,3.46094,44010000.0
2009-04-28 14:55:00,3.46708,3.46708,3.45886,3.45988,53630000.0
2009-04-28 15:00:00,3.45967,3.46356,3.44823,3.45245,56130000.0
2009-04-28 15:05:00,3.45251,3.45659,3.44827,3.45588,51010000.0
2009-04-28 15:10:00,3.4532,3.46022,3.45085,3.45844,39000000.0
2009-04-28 15:15:00,3.45943,3.4639,3.45266,3.45868,48260000.0
2009-04-28 15:20:00,3.45927,3.46129,3.45217,3.45601,40760000.0
2009-04-28 15:25:00,3.4559,3.46436,3.4526,3.46225,42260000.0
2009-04-28 15:30:00,3.456,3.46467,3.456,3.46319,43630000.0
2009-04-28 15:35:00,3.46366,3.46567,3.44939,3.45558,50630000.0
2009-04-28 15:40:00,3.45474,3.46235,3.45175,3.45519,52130000.0
2009-04-28 15:45:00,3.45811,3.45811,3.44903,3.45364,42130000.0
2009-04-28 15:50:00,3.45341,3.4542,3.43686,3.43686,52510000.0
2009-04-28 15:55:00,3.43799,3.44736,3.43369,3.44611,39880000.0
2009-04-28 16:00:00,3.4461,3.4461,3.42786,3.43314,43380000.0
2009-04-28 16:05:00,3.42958,3.43631,3.42791,3.43585,49750000.0
2009-04-28 16:10:00,3.43425,3.43676,3.42812,3.43547,45750000.0
2009-04-28 16:15:00,3.43241,3.4354,3.42558,3.42861,41130000.0
2009-04-28 16:20:00,3.42803,3.43048,3.4188,3.42113,39380000.0
2009-04-28 16:25:00,3.42699,3.43191,3.42252,3.43117,46250000.0
2009-04-28 16:30:00,3.43055,3.43238,3.42529,3.43195,47510000.0
2009-04-28 16:35:00,3.43163,3.43231,3.42142,3.42762,50760000.0
2009-04-28 16:40:00,3.42817,3.43215,3.42282,3.42426,53000000.0
2009-04-28 16:45:00,3.42531,3.42955,3.41857,3.42091,55250000.0
2009-04-28 16:50:00,3.41946,3.42711,3.4189,3.42582,53760000.0
2009-04-28 16:55:00,3.42349,3.42851,3.41848,3.42694,53880000.0
2009-04-28 17:00:00,3.42594,3.42962,3.42304,3.42355,49630000.0
2009-04-28 17:05:00,3.42634,3.43173,3.42423,3.4288,42510000.0
2009-04-28 17:10:00,3.43125,3.43282,3.42502,3.42985,45130000.0
2009-04-28 17:15:00,3.42558,3.43215,3.42016,3.43201,51130000.0
2009-04-28 17:20:00,3.42858,3.43253,3.42446,3.43161,51500000.0
2009-04-28 17:25:00,3.43095,3.43335,3.42542,3.43293,50630000.0
2009-04-28 17:30:00,3.4335,3.43461,3.42443,3.43299,43390000.0
2009-04-28 17:35:00,3.4322,3.43384,3.42468,3.42873,42630000.0
2009-04-28 17:40:00,3.43251,3.43517,3.42771,3.43083,37260000.0
2009-04-28 17:45:00,3.4335,3.436,3.42924,3.43581,45140000.0
2009-04-28 17:50:00,3.43318,3.43982,3.42792,3.43494,55630000.0
2009-04-28 17:55:00,3.43658,3.43918,3.42958,3.43548,50760000.0
2009-04-28 18:00:00,3.43468,3.43591,3.42677,3.43091,55380000.0
2009-04-28 18:05:00,3.43345,3.43511,3.42423,3.43085,37000000.0
2009-04-28 18:10:00,3.42736,3.43152,3.42107,3.42409,40250000.0
2009-04-28 18:15:00,3.42557,3.42814,3.42002,3.42427,41000000.0
2009-04-28 18:20:00,3.42385,3.42533,3.41743,3.42274,46510000.0
2009-04-28 18:25:00,3.42396,3.4246,3.41575,3.41841,35750000.0
2009-04-28 18:30:00,3.41927,3.42073,3.40871,3.41184,62510000.0
2009-04-28 18:35:00,3.41361,3.41883,3.41114,3.41657,57500000.0
2009-04-28 18:40:00,3.4172,3.42441,3.41169,3.42222,48250000.0
2009-04-28 18:45:00,3.4216,3.42689,3.41698,3.42021,43130000.0
2009-04-28 18:50:00,3.42154,3.42574,3.4147,3.4147,43250000.0
2009-04-28 18:55:00,3.4193,3.42151,3.4077,3.41119,42510000.0
2009-04-28 19:00:00,3.40943,3.41361,3.40709,3.412,52020000.0
2009-04-28 19:05:00,3.41002,3.41443,3.40792,3.41283,43380000.0
2009-04-28 19:10:00,3.41325,3.41522,3.40535,3.41127,44000000.0
2009-04-28 19:15:00,3.4105,3.41413,3.40703,3.40821,43510000.0
2009-04-28 19:20:00,3.41062,3.41529,3.40732,3.41312,47250000.0
2009-04-28 19:25:00,3.40876,3.41724,3.40643,3.40949,45130000.0
2009-04-28 19:30:00,3.41027,3.41319,3.40452,3.4076,46380000.0
2009-04-28 19:35:00,3.40674,3.40961,3.40278,3.40552,53000000.0
2009-04-28 19:40:00,3.40934,3.41401,3.40532,3.41108,58000000.0
2009-04-28 19:45:00,3.40849,3.4104,3.40256,3.40538,43250000.0
2009-04-28 19:50:00,3.40501,3.40942,3.40241,3.40868,42750000.0
2009-04-28 19:55:00,3.40701,3.41154,3.40331,3.40977,65000000.0
2009-04-28 20:00:00,3.40757,3.41266,3.40385,3.41035,50380000.0
2009-04-28 20:05:00,3.40792,3.41155,3.40365,3.41141,43010000.0
2009-04-28 20:10:00,3.40667,3.41085,3.40399,3.40625,49880000.0
2009-04-28 20:15:00,3.40731,3.41053,3.4027,3.41053,47500000.0
2009-04-28 20:20:00,3.40791,3.41023,3.40219,3.40335,54010000.0
2009-04-28 20:25:00,3.40441,3.40648,3.39847,3.40133,53500000.0
2009-04-28 20:30:00,3.40098,3.4023,3.3934,3.39737,62640000.0
2009-04-28 20:35:00,3.39322,3.39898,3.39051,3.39381,51130000.0
2009-04-28 20:40:00,3.39219,3.40242,3.39143,3.39724,47500000.0
2009-04-28 20:45:00,3.39712,3.40082,3.39481,3.39686,47000000.0
2009-04-28 20:50:00,3.39987,3.40101,3.39449,3.39675,44880000.0
2009-04-28 20:55:00,3.39855,3.40112,3.39302,3.39777,40880000.0
2009-04-28 21:00:00,3.39698,3.40078,3.39307,3.39664,51380000.0
2009-04-28 21:05:00,3.39547,3.39852,3.39106,3.39379,44630000.0
2009-04-28 21:10:00,3.39631,3.39874,3.39011,3.39781,49010000.0
2009-04-28 21:15:00,3.39374,3.40177,3.39374,3.39963,48500000.0
2009-04-28 21:20:00,3.3992,3.40103,3.39362,3.39658,47500000.0
2009-04-28 21:25:00,3.39583,3.4021,3.39353,3.3979,55890000.0
2009-04-28 21:30:00,3.4007,3.41014,3.39966,3.40385,47260000.0
2009-04-28 21:35:00,3.40284,3.40802,3.40046,3.40626,51750000.0
2009-04-28 21:40:00,3.40335,3.40702,3.40005,3.40218,43760000.0
2009-04-28 21:45:00,3.40199,3.40478,3.39762,3.40029,54250000.0
2009-04-28 21:50:00,3.40097,3.40504,3.39666,3.3997,46500000.0
2009-04-28 21:55:00,3.39774,3.40304,3.39763,3.39833,49880000.0
2009-04-28 22:00:00,3.40028,3.40406,3.39835,3.40005,43770000.0
2009-04-28 22:05:00,3.40246,3.40425,3.39513,3.40425,52010000.0
2009-04-28 22:10:00,3.399,3.40442,3.39759,3.40292,45520000.0
2009-04-28 22:15:00,3.40043,3.40297,3.39477,3.40264,41250000.0
2009-04-28 22:20:00,3.3994,3.40176,3.39417,3.40091,46750000.0
2009-04-28 22:25:00,3.39794,3.40193,3.39519,3.397,38750000.0
2009-04-28 22:30:00,3.39776,3.40238,3.394,3.40238,47010000.0
2009-04-28 22:35:00,3.39473,3.40197,3.39447,3.39763,55510000.0
2009-04-28 22:40:00,3.39496,3.40162,3.39393,3.40034,43750000.0
2009-04-28 22:45:00,3.39949,3.40676,3.39934,3.40346,45750000.0
2009-04-28 22:50:00,3.40546,3.40665,3.39846,3.40257,49880000.0
2009-04-28 22:55:00,3.40237,3.40596,3.3985,3.40535,48640000.0
2009-04-28 23:00:00,3.40354,3.40567,3.39873,3.40452,40640000.0
2009-04-28 23:05:00,3.40284,3.40522,3.39748,3.40442,47880000.0
2009-04-28 23:10:00,3.40252,3.40595,3.39776,3.40294,46880000.0
2009-04-28 23:15:00,3.40124,3.40548,3.39662,3.40248,63750000.0
2009-04-28 23:20:00,3.40046,3.40604,3.3975,3.40561,42000000.0
2009-04-28 23:25:00,3.399,3.40639,3.39759,3.40198,45010000.0
2009-04-28 23:30:00,3.40508,3.4074,3.40012,3.40606,47880000.0
2009-04-28 23:35:00,3.40209,3.40721,3.40087,3.40441,50020000.0
2009-04-28 23:40:00,3.40595,3.40721,3.4018,3.40418,52010000.0
2009-04-28 23:45:00,3.4049,3.40767,3.40087,3.40635,56010000.0
2009-04-28 23:50:00,3.40662,3.40715,3.39865,3.40659,47760000.0
2009-04-28 23:55:00,3.40118,3.406,3.40049,3.40323,34000000.0
2009-04-29 00:00:00,3.40526,3.40738,3.40119,3.40527,46750000.0
2009-04-29 00:05:00,3.4044,3.40877,3.4001,3.40769,40880000.0
2009-04-29 00:10:00,3.40518,3.40668,3.39969,3.40312,48760000.0
2009-04-29 00:15:00,3.40216,3.40629,3.39841,3.39848,41500000.0
2009-04-29 00:20:00,3.40476,3.40647,3.39979,3.40647,46880000.0
2009-04-29 00:25:00,3.40153,3.4062,3.40034,3.40558,47510000.0
2009-04-29 00:30:00,3.40328,3.40613,3.3981,3.40494,39000000.0
2009-04-29 00:35:00,3.40063,3.40722,3.39694,3.40364,43880000.0
2009-04-29 00:40:00,3.40197,3.4071,3.39912,3.4055,50630000.0
2009-04-29 00:45:00,3.40446,3.40959,3.40065,3.40383,51630000.0
2009-04-29 00:50:00,3.4065,3.40849,3.40191,3.40538,50500000.0
2009-04-29 00:55:00,3.40685,3.4086,3.40186,3.40594,62380000.0
2009-04-29 01:00:00,3.41008,3.41008,3.40241,3.40952,50130000.0
2009-04-29 01:05:00,3.40507,3.40914,3.40189,3.40551,35500000.0
2009-04-29 01:10:00,3.40299,3.41026,3.40299,3.40592,48630000.0
2009-04-29 01:15:00,3.40997,3.41131,3.4041,3.40671,57750000.0
2009-04-29 01:20:00,3.40645,3.40996,3.40285,3.40689,48010000.0
2009-04-29 01:25:00,3.40748,3.41106,3.40077,3.40631,54000000.0
2009-04-29 01:30:00,3.40686,3.40975,3.40137,3.4054,37130000.0
2009-04-29 01:35:00,3.40563,3.40776,3.40002,3.40557,48890000.0
2009-04-29 01:40:00,3.40505,3.40838,3.39828,3.40735,52000000.0
2009-04-29 01:45:00,3.40498,3.40804,3.39982,3.40727,54880000.0
2009-04-29 01:50:00,3.40336,3.40879,3.40264,3.40794,47130000.0
2009-04-29 01:55:00,3.40195,3.40932,3.40057,3.40665,43390000.0
2009-04-29 02:00:00,3.406,3.41043,3.40286,3.40581,33630000.0
2009-04-29 02:05:00,3.40591,3.41085,3.40502,3.40599,32250000.0
2009-04-29 02:10:00,3.40805,3.40967,3.40228,3.40569,33880000.0
2009-04-29 02:15:00,3.40686,3.40798,3.40167,3.40216,43630000.0
2009-04-29 02:20:00,3.404,3.40585,3.3989,3.40044,36890000.0
2009-04-29 02:25:00,3.39911,3.40354,3.39439,3.40016,69510000.0
2009-04-29 02:30:00,3.39782,3.40424,3.3969,3.40213,45750000.0
2009-04-29 02:35:00,3.40351,3.40624,3.39845,3.40133,30130000.0
2009-04-29 02:40:00,3.40163,3.40461,3.39842,3.40271,38500000.0
2009-04-29 02:45:00,3.40169,3.40646,3.40136,3.40418,49000000.0
2009-04-29 02:50:00,3.4,3.40542,3.39843,3.40026,46500000.0
2009-04-29 02:55:00,3.40021,3.40358,3.39574,3.39666,47000000.0
2009-04-29 03:00:00,3.39955,3.40349,3.39405,3.39802,33380000.0
2009-04-29 03:05:00,3.39408,3.4039,3.39408,3.40367,44130000.0
2009-04-29 03:10:00,3.40087,3.404,3.39757,3.39809,35130000.0
2009-04-29 03:15:00,3.40122,3.40309,3.39152,3.39755,41260000.0
2009-04-29 03:20:00,3.39705,3.40097,3.39403,3.39671,37880000.0
2009-04-29 03:25:00,3.39849,3.40165,3.39357,3.39869,36250000.0
2009-04-29 03:30:00,3.39604,3.40318,3.3948,3.39828,49000000.0
2009-04-29 03:35:00,3.39783,3.40259,3.39668,3.40214,44010000.0
2009-04-29 03:40:00,3.39899,3.40282,3.39693,3.40045,45380000.0
2009-04-29 03:45:00,3.40078,3.40377,3.39666,3.40134,49010000.0
2009-04-29 03:50:00,3.4007,3.40439,3.39801,3.40329,42390000.0
2009-04-29 03:55:00,3.3996,3.40316,3.39468,3.40047,39250000.0
2009-04-29 04:00:00,3.40373,3.40508,3.39633,3.4007,40140000.0
2009-04-29 04:05:00,3.40084,3.40391,3.39574,3.40256,40750000.0
2009-04-29 04:10:00,3.39978,3.40279,3.39575,3.40073,42500000.0
2009-04-29 04:15:00,3.40153,3.405,3.3985,3.40486,40000000.0
2009-04-29 04:20:00,3.40142,3.40428,3.39774,3.40117,53130000.0
2009-04-29 04:25:00,3.40274,3.4044,3.39746,3.4044,42750000.0
2009-04-29 04:30:00,3.40287,3.40452,3.39518,3.40182,31500000.0
2009-04-29 04:35:00,3.40088,3.40269,3.39327,3.39722,37250000.0
2009-04-29 04:40:00,3.39924,3.40343,3.39457,3.39916,38510000.0
2009-04-29 04:45:00,3.40237,3.40339,3.39717,3.40273,49380000.0
2009-04-29 04:50:00,3.39915,3.40389,3.39557,3.39959,53500000.0
2009-04-29 04:55:00,3.39875,3.4014,3.39382,3.39603,49630000.0
2009-04-29 05:00:00,3.39859,3.4011,3.39332,3.39631,55750000.0
2009-04-29 05:05:00,3.39648,3.39907,3.39302,3.39856,48880000.0
2009-04-29 05:10:00,3.39607,3.39895,3.39166,3.39522,44760000.0
2009-04-29 05:15:00,3.39656,3.39711,3.38734,3.39476,47880000.0
2009-04-29 05:20:00,3.39435,3.39626,3.38398,3.38929,53750000.0
2009-04-29 05:25:00,3.39311,3.3932,3.3872,3.38759,53380000.0
2009-04-29 05:30:00,3.38793,3.39485,3.38793,3.39485,56130000.0
2009-04-29 05:35:00,3.3905,3.39482,3.38709,3.39084,53000000.0
2009-04-29 05:40:00,3.39321,3.39386,3.38631,3.39327,43750000.0
2009-04-29 05:45:00,3.38948,3.3949,3.38664,3.39095,75260000.0
2009-04-29 05:50:00,3.38938,3.39455,3.38714,3.39101,61630000.0
2009-04-29 05:55:00,3.39039,3.39568,3.38661,3.39204,68130000.0
2009-04-29 06:00:00,3.38825,3.3958,3.38824,3.39209,50000000.0
2009-04-29 06:05:00,3.39332,3.39656,3.39123,3.39138,44250000.0
2009-04-29 06:10:00,3.3909,3.39591,3.3909,3.39521,35630000.0
2009-04-29 06:15:00,3.39312,3.39582,3.38675,3.39457,33500000.0
2009-04-29 06:20:00,3.39071,3.39599,3.38764,3.38956,43880000.0
2009-04-29 06:25:00,3.39184,3.39608,3.38954,3.39284,45760000.0
2009-04-29 06:30:00,3.39214,3.39531,3.38856,3.39139,44130000.0
2009-04-29 06:35:00,3.39326,3.3949,3.38805,3.39116,44500000.0
2009-04-29 06:40:00,3.39326,3.39943,3.39027,3.39589,46500000.0
2009-04-29 06:45:00,3.39567,3.39996,3.39373,3.3939,42880000.0
2009-04-29 06:50:00,3.39636,3.40148,3.39502,3.39911,45630000.0
2009-04-29 06:55:00,3.39799,3.40064,3.3936,3.39753,48260000.0
2009-04-29 07:00:00,3.39912,3.40099,3.39382,3.39953,53380000.0
2009-04-29 07:05:00,3.39721,3.4013,3.39249,3.3992,44750000.0
2009-04-29 07:10:00,3.39464,3.40039,3.39078,3.39701,45500000.0
2009-04-29 07:15:00,3.39515,3.39824,3.39018,3.3921,57130000.0
2009-04-29 07:20:00,3.39174,3.39788,3.3914,3.39224,50510000.0
2009-04-29 07:25:00,3.39191,3.39465,3.38636,3.39101,46380000.0
2009-04-29 07:30:00,3.39036,3.3935,3.38361,3.38956,47380000.0
2009-04-29 07:35:00,3.38506,3.39295,3.38506,3.38717,49760000.0
2009-04-29 07:40:00,3.39013,3.39406,3.38313,3.39406,47750000.0
2009-04-29 07:45:00,3.38735,3.3935,3.38517,3.39182,48630000.0
2009-04-29 07:50:00,3.38832,3.39359,3.38541,3.39098,46880000.0
2009-04-29 07:55:00,3.39058,3.39483,3.38672,3.39206,50880000.0
2009-04-29 08:00:00,3.3953,3.39539,3.38778,3.39077,54500000.0
2009-04-29 08:05:00,3.39274,3.39479,3.38707,3.39129,42130000.0
2009-04-29 08:10:00,3.38914,3.39505,3.38838,3.39005,49130000.0
2009-04-29 08:15:00,3.39119,3.39299,3.38765,3.39111,43380000.0
2009-04-29 08:20:00,3.38826,3.39152,3.38153,3.3845,43130000.0
2009-04-29 08:25:00,3.38315,3.38793,3.3783,3.38451,54880000.0
2009-04-29 08:30:00,3.3806,3.38478,3.37038,3.38478,45750000.0
2009-04-29 08:35:00,3.38673,3.38884,3.37906,3.38382,53750000.0
2009-04-29 08:40:00,3.38084,3.38563,3.37376,3.37947,58880000.0
2009-04-29 08:45:00,3.37517,3.3857,3.37496,3.38162,39510000.0
2009-04-29 08:50:00,3.3824,3.389,3.37977,3.3884,46630000.0
2009-04-29 08:55:00,3.38672,3.38994,3.38109,3.38852,53500000.0
2009-04-29 09:00:00,3.39113,3.39273,3.38196,3.38567,48630000.0
2009-04-29 09:05:00,3.38571,3.39179,3.38278,3.38978,53250000.0
2009-04-29 09:10:00,3.38851,3.3924,3.38464,3.39003,38250000.0
2009-04-29 09:15:00,3.39174,3.39174,3.38072,3.38348,54250000.0
2009-04-29 09:20:00,3.3864,3.38733,3.37306,3.38092,52000000.0
2009-04-29 09:25:00,3.37723,3.38332,3.37045,3.37822,64510000.0
2009-04-29 09:30:00,3.37634,3.37911,3.37058,3.37639,42750000.0
2009-04-29 09:35:00,3.37716,3.37826,3.36698,3.37005,43630000.0
2009-04-29 09:40:00,3.37105,3.37453,3.36506,3.37326,63500000.0
2009-04-29 09:45:00,3.37684,3.38261,3.37154,3.38201,39510000.0
2009-04-29 09:50:00,3.37398,3.38176,3.37095,3.37927,45010000.0
2009-04-29 09:55:00,3.38004,3.38376,3.37468,3.38154,48130000.0
2009-04-29 10:00:00,3.38105,3.38105,3.36882,3.37567,38750000.0
2009-04-29 10:05:00,3.37556,3.37852,3.37092,3.37741,51750000.0
2009-04-29 10:10:00,3.37801,3.38001,3.37195,3.37896,50250000.0
2009-04-29 10:15:00,3.37756,3.37885,3.3734,3.37504,49500000.0
2009-04-29 10:20:00,3.37681,3.37914,3.36909,3.37456,45750000.0
2009-04-29 10:25:00,3.37562,3.38123,3.3717,3.38123,45380000.0
2009-04-29 10:30:00,3.38094,3.38384,3.37743,3.38155,47750000.0
2009-04-29 10:35:00,3.38235,3.3833,3.37563,3.37845,47250000.0
2009-04-29 10:40:00,3.38173,3.38368,3.3742,3.3742,48380000.0
2009-04-29 10:45:00,3.37052,3.37722,3.36267,3.36298,34250000.0
2009-04-29 10:50:00,3.3663,3.36913,3.35567,3.3624,45500000.0
2009-04-29 10:55:00,3.36269,3.36595,3.34821,3.35466,43380000.0
2009-04-29 11:00:00,3.35486,3.35938,3.35176,3.35762,45260000.0
2009-04-29 11:05:00,3.35533,3.36241,3.35259,3.35969,36000000.0
2009-04-29 11:10:00,3.36288,3.3637,3.35754,3.36082,38500000.0
2009-04-29 11:15:00,3.36204,3.36229,3.35101,3.35532,38380000.0
2009-04-29 11:20:00,3.35604,3.36022,3.35139,3.3568,50500000.0
2009-04-29 11:25:00,3.35856,3.36002,3.35064,3.35357,49130000.0
2009-04-29 11:30:00,3.35858,3.36081,3.35312,3.35609,60380000.0
2009-04-29 11:35:00,3.35773,3.35967,3.34701,3.35499,49880000.0
2009-04-29 11:40:00,3.35228,3.35738,3.34819,3.35027,44380000.0
2009-04-29 11:45:00,3.35537,3.35537,3.34181,3.34697,48750000.0
2009-04-29 11:50:00,3.34712,3.34853,3.34003,3.34425,42630000.0
2009-04-29 11:55:00,3.34467,3.34551,3.33214,3.33349,45880000.0
2009-04-29 12:00:00,3.33513,3.33814,3.32939,3.33612,45130000.0
2009-04-29 12:05:00,3.33575,3.33712,3.3294,3.33266,48510000.0
2009-04-29 12:10:00,3.3358,3.33979,3.33123,3.33897,62760000.0
2009-04-29 12:15:00,3.3348,3.33935,3.32927,3.3355,42250000.0
2009-04-29 12:20:00,3.33326,3.33551,3.32747,3.33464,58030000.0
2009-04-29 12:25:00,3.33412,3.33685,3.32855,3.33621,52760000.0
2009-04-29 12:30:00,3.33539,3.33626,3.32844,3.33256,41260000.0
2009-04-29 12:35:00,3.33311,3.33323,3.32408,3.32864,49010000.0
2009-04-29 12:40:00,3.32775,3.33612,3.32775,3.33273,51500000.0
2009-04-29 12:45:00,3.3314,3.3418,3.32996,3.33825,43010000.0
2009-04-29 12:50:00,3.33144,3.33806,3.32635,3.33085,38380000.0
2009-04-29 12:55:00,3.3309,3.33801,3.32683,3.33469,51630000.0
2009-04-29 13:00:00,3.33226,3.34042,3.33038,3.33879,51510000.0
2009-04-29 13:05:00,3.33612,3.34273,3.33459,3.34074,55880000.0
2009-04-29 13:10:00,3.34204,3.34315,3.33559,3.33768,47250000.0
2009-04-29 13:15:00,3.34039,3.34206,3.33094,3.33556,38380000.0
2009-04-29 13:20:00,3.33206,3.3372,3.32783,3.33253,54750000.0
2009-04-29 13:25:00,3.33242,3.33344,3.32174,3.32443,45010000.0
2009-04-29 13:30:00,3.32624,3.32743,3.31382,3.32061,46640000.0
2009-04-29 13:35:00,3.32049,3.32084,3.31014,3.31014,40760000.0
2009-04-29 13:40:00,3.3134,3.31804,3.3115,3.31641,43880000.0
2009-04-29 13:45:00,3.31134,3.31829,3.31134,3.31655,48380000.0
2009-04-29 13:50:00,3.31711,3.3196,3.31104,3.31197,51000000.0
2009-04-29 13:55:00,3.31671,3.31766,3.31083,3.31448,46750000.0
2009-04-29 14:00:00,3.31007,3.32303,3.30992,3.32303,46130000.0
2009-04-29 14:05:00,3.32101,3.3287,3.31459,3.32652,39260000.0
2009-04-29 14:10:00,3.32689,3.32689,3.31621,3.32288,47000000.0
2009-04-29 14:15:00,3.32033,3.32948,3.31718,3.32591,59010000.0
2009-04-29 14:20:00,3.3247,3.33078,3.32208,3.32909,46630000.0
2009-04-29 14:25:00,3.32572,3.3317,3.32346,3.32406,42250000.0
2009-04-29 14:30:00,3.32467,3.33765,3.32386,3.33609,50630000.0
2009-04-29 14:35:00,3.33342,3.33821,3.32973,3.33284,50880000.0
2009-04-29 14:40:00,3.33813,3.33813,3.32394,3.33112,48750000.0
2009-04-29 14:45:00,3.33033,3.33546,3.32585,3.33273,46130000.0
2009-04-29 14:50:00,3.33453,3.33649,3.32576,3.32948,44000000.0
2009-04-29 14:55:00,3.33151,3.33773,3.32853,3.33541,54380000.0
2009-04-29 15:00:00,3.33717,3.34328,3.33171,3.34101,51750000.0
2009-04-29 15:05:00,3.34307,3.3485,3.33683,3.34766,67510000.0
2009-04-29 15:10:00,3.34971,3.35186,3.34197,3.34584,40880000.0
2009-04-29 15:15:00,3.34562,3.34901,3.34239,3.34407,42750000.0
2009-04-29 15:20:00,3.34407,3.34658,3.33818,3.34374,50000000.0
2009-04-29 15:25:00,3.34395,3.34625,3.334,3.34177,37000000.0
2009-04-29 15:30:00,3.33902,3.3433,3.33236,3.33726,45250000.0
2009-04-29 15:35:00,3.33453,3.33754,3.32775,3.33171,53010000.0
2009-04-29 15:40:00,3.33032,3.33389,3.32433,3.33089,48630000.0
2009-04-29 15:45:00,3.33334,3.33363,3.32309,3.3284,42000000.0
2009-04-29 15:50:00,3.33353,3.33481,3.32321,3.32421,36500000.0
2009-04-29 15:55:00,3.32815,3.33127,3.3191,3.32327,43750000.0
2009-04-29 16:00:00,3.32761,3.32873,3.31873,3.32635,50130000.0
2009-04-29 16:05:00,3.32633,3.32831,3.3218,3.32831,53250000.0
2009-04-29 16:10:00,3.32536,3.32915,3.32173,3.32668,42130000.0
2009-04-29 16:15:00,3.32534,3.32691,3.31698,3.32015,45750000.0
2009-04-29 16:20:00,3.32383,3.32824,3.32033,3.32303,33880000.0
2009-04-29 16:25:00,3.32712,3.32786,3.31162,3.32576,52510000.0
2009-04-29 16:30:00,3.32645,3.32645,3.31741,3.32044,47380000.0
2009-04-29 16:35:00,3.3231,3.33294,3.31708,3.32356,52750000.0
2009-04-29 16:40:00,3.32737,3.32934,3.31934,3.32377,48130000.0
2009-04-29 16:45:00,3.31949,3.32682,3.31949,3.32471,60000000.0
2009-04-29 16:50:00,3.32309,3.32831,3.32067,3.32663,46380000.0
2009-04-29 16:55:00,3.32355,3.3256,3.31642,3.32389,42500000.0
2009-04-29 17:00:00,3.32398,3.32422,3.31489,3.3195,53750000.0
2009-04-29 17:05:00,3.32384,3.32422,3.31988,3.32016,39130000.0
2009-04-29 17:10:00,3.32397,3.32563,3.31978,3.32464,52260000.0
2009-04-29 17:15:00,3.32516,3.3284,3.31608,3.32101,56380000.0
2009-04-29 17:20:00,3.31902,3.32099,3.30313,3.30921,47880000.0
2009-04-29 17:25:00,3.30924,3.30924,3.29312,3.30902,45500000.0
2009-04-29 17:30:00,3.306,3.30662,3.28469,3.28605,42630000.0
2009-04-29 17:35:00,3.28931,3.2963,3.28577,3.29557,44750000.0
2009-04-29 17:40:00,3.29102,3.2977,3.28849,3.29047,44250000.0
2009-04-29 17:45:00,3.29242,3.29286,3.28121,3.28434,41250000.0
2009-04-29 17:50:00,3.28476,3.28727,3.27617,3.27706,42630000.0
2009-04-29 17:55:00,3.28347,3.28722,3.27806,3.28531,49000000.0
2009-04-29 18:00:00,3.2852,3.28967,3.27917,3.28431,59260000.0
2009-04-29 18:05:00,3.28888,3.28893,3.28213,3.28347,37130000.0
2009-04-29 18:10:00,3.28751,3.28927,3.28079,3.28455,40760000.0
2009-04-29 18:15:00,3.28759,3.29119,3.28232,3.29005,48130000.0
2009-04-29 18:20:00,3.29089,3.29234,3.28488,3.29051,47250000.0
2009-04-29 18:25:00,3.28951,3.29188,3.28373,3.28927,39000000.0
2009-04-29 18:30:00,3.29145,3.29569,3.28301,3.29178,56880000.0
2009-04-29 18:35:00,3.28779,3.29094,3.28161,3.28767,56250000.0
2009-04-29 18:40:00,3.28881,3.29086,3.2823,3.28585,47130000.0
2009-04-29 18:45:00,3.28419,3.2897,3.28091,3.28094,37760000.0
2009-04-29 18:50:00,3.28187,3.28955,3.28187,3.28332,47750000.0
2009-04-29 18:55:00,3.28684,3.28854,3.28278,3.28611,46130000.0
2009-04-29 19:00:00,3.28411,3.28969,3.2816,3.28352,52000000.0
2009-04-29 19:05:00,3.28389,3.28873,3.2799,3.28686,47250000.0
2009-04-29 19:10:00,3.28321,3.28812,3.28017,3.28462,54250000.0
2009-04-29 19:15:00,3.28183,3.28553,3.27858,3.28029,40000000.0
2009-04-29 19:20:00,3.28194,3.28485,3.27736,3.28085,47500000.0
2009-04-29 19:25:00,3.278,3.28491,3.27751,3.28231,51510000.0
2009-04-29 19:30:00,3.28098,3.28393,3.27661,3.28163,44380000.0
2009-04-29 19:35:00,3.28205,3.28473,3.27785,3.28473,42510000.0
2009-04-29 19:40:00,3.28433,3.28958,3.28122,3.28911,45750000.0
2009-04-29 19:45:00,3.28642,3.28883,3.28146,3.2823,46000000.0
2009-04-29 19:50:00,3.28662,3.28898,3.28194,3.28551,38880000.0
2009-04-29 19:55:00,3.28561,3.28847,3.28074,3.28553,47630000.0
2009-04-29 20:00:00,3.28417,3.28839,3.28133,3.2875,60260000.0
2009-04-29 20:05:00,3.28567,3.288,3.27998,3.28556,41130000.0
2009-04-29 20:10:00,3.28213,3.28863,3.28075,3.28195,39000000.0
2009-04-29 20:15:00,3.28528,3.30175,3.28144,3.29959,58250000.0
2009-04-29 20:20:00,3.30072,3.30594,3.29278,3.30029,54380000.0
2009-04-29 20:25:00,3.30285,3.30585,3.29737,3.30118,63630000.0
2009-04-29 20:30:00,3.30191,3.30643,3.29079,3.29642,62630000.0
2009-04-29 20:35:00,3.29261,3.29867,3.28345,3.2923,51760000.0
2009-04-29 20:40:00,3.29217,3.29542,3.28735,3.29359,47000000.0
2009-04-29 20:45:00,3.29485,3.2989,3.29124,3.29515,43000000.0
2009-04-29 20:50:00,3.29494,3.29764,3.28938,3.29039,50750000.0
2009-04-29 20:55:00,3.29399,3.29942,3.28861,3.2928,44880000.0
2009-04-29 21:00:00,3.2878,3.29434,3.28328,3.2886,42380000.0
2009-04-29 21:05:00,3.28901,3.29264,3.28392,3.28671,47880000.0
2009-04-29 21:10:00,3.28782,3.29109,3.28161,3.28717,55750000.0
2009-04-29 21:15:00,3.28357,3.28997,3.28148,3.28936,55760000.0
2009-04-29 21:20:00,3.28713,3.29252,3.28517,3.29127,40760000.0
2009-04-29 21:25:00,3.29106,3.30531,3.29106,3.3012,48380000.0
2009-04-29 21:30:00,3.30231,3.30487,3.29685,3.30051,47630000.0
2009-04-29 21:35:00,3.29759,3.30614,3.29476,3.29987,50750000.0
2009-04-29 21:40:00,3.30102,3.30724,3.29708,3.30517,50140000.0
2009-04-29 21:45:00,3.30668,3.31691,3.30409,3.31473,45500000.0
2009-04-29 21:50:00,3.31332,3.3161,3.30767,3.31191,53750000.0
2009-04-29 21:55:00,3.31018,3.31485,3.30729,3.30729,48630000.0
2009-04-29 22:00:00,3.31327,3.31619,3.30788,3.31398,40640000.0
2009-04-29 22:05:00,3.3099,3.31366,3.30549,3.30691,47250000.0
2009-04-29 22:10:00,3.30494,3.30945,3.30323,3.30506,41500000.0
2009-04-29 22:15:00,3.30974,3.31314,3.30216,3.31314,37760000.0
2009-04-29 22:20:00,3.31011,3.31284,3.306,3.30895,49630000.0
2009-04-29 22:25:00,3.31047,3.31321,3.30354,3.3111,43000000.0
2009-04-29 22:30:00,3.30975,3.31228,3.30592,3.31044,42750000.0
2009-04-29 22:35:00,3.30565,3.31178,3.30428,3.30735,57750000.0
2009-04-29 22:40:00,3.30478,3.30946,3.30147,3.3056,42510000.0
2009-04-29 22:45:00,3.30583,3.30913,3.30376,3.305,47630000.0
2009-04-29 22:50:00,3.30462,3.30875,3.30064,3.30595,60130000.0
2009-04-29 22:55:00,3.30491,3.30961,3.30211,3.30482,49010000.0
2009-04-29 23:00:00,3.30751,3.30839,3.30174,3.30656,42000000.0
2009-04-29 23:05:00,3.30556,3.3103,3.30222,3.31,36510000.0
2009-04-29 23:10:00,3.3111,3.31293,3.30585,3.31293,45630000.0
2009-04-29 23:15:00,3.31109,3.31332,3.30739,3.31052,54260000.0
2009-04-29 23:20:00,3.30901,3.31265,3.30582,3.31005,33750000.0
2009-04-29 23:25:00,3.30424,3.31275,3.30336,3.30862,39250000.0
2009-04-29 23:30:00,3.31182,3.31443,3.30757,3.31092,44000000.0
2009-04-29 23:35:00,3.31232,3.31458,3.30944,3.31175,53130000.0
2009-04-29 23:40:00,3.31324,3.3153,3.30763,3.31465,50630000.0
2009-04-29 23:45:00,3.31154,3.31563,3.30912,3.31177,50000000.0
2009-04-29 23:50:00,3.31221,3.31649,3.30752,3.31593,41510000.0
2009-04-29 23:55:00,3.31029,3.31583,3.30882,3.31265,36390000.0
2009-04-30 00:00:00,3.31418,3.31516,3.30761,3.31509,56250000.0
2009-04-30 00:05:00,3.31152,3.31567,3.30876,3.30979,39750000.0
2009-04-30 00:10:00,3.30984,3.31385,3.30572,3.30937,46010000.0
2009-04-30 00:15:00,3.3104,3.31397,3.30627,3.30627,44640000.0
2009-04-30 00:20:00,3.30957,3.31336,3.3064,3.31299,42500000.0
2009-04-30 00:25:00,3.31147,3.31449,3.30777,3.312,43500000.0
2009-04-30 00:30:00,3.3106,3.31494,3.30811,3.31223,41260000.0
2009-04-30 00:35:00,3.30985,3.3157,3.30776,3.31412,40750000.0
2009-04-30 00:40:00,3.30992,3.31514,3.30679,3.30832,50760000.0
2009-04-30 00:45:00,3.30965,3.31349,3.3061,3.30988,57260000.0
2009-04-30 00:50:00,3.31277,3.31277,3.30507,3.30826,60890000.0
2009-04-30 00:55:00,3.30778,3.31093,3.30215,3.30861,68880000.0
2009-04-30 01:00:00,3.30923,3.31372,3.30538,3.31365,44750000.0
2009-04-30 01:05:00,3.30772,3.31291,3.30755,3.31052,35750000.0
2009-04-30 01:10:00,3.3062,3.31326,3.30514,3.31284,47000000.0
2009-04-30 01:15:00,3.30952,3.31288,3.30654,3.31145,52380000.0
2009-04-30 01:20:00,3.30866,3.31171,3.30388,3.30855,45760000.0
2009-04-30 01:25:00,3.30828,3.31164,3.30069,3.30696,49380000.0
2009-04-30 01:30:00,3.30754,3.30754,3.30151,3.30357,39750000.0
2009-04-30 01:35:00,3.30576,3.31026,3.30353,3.31026,45140000.0
2009-04-30 01:40:00,3.30592,3.31019,3.30137,3.30581,55380000.0
2009-04-30 01:45:00,3.30652,3.30991,3.30032,3.30925,49750000.0
2009-04-30 01:50:00,3.30533,3.30943,3.30045,3.30535,51250000.0
2009-04-30 01:55:00,3.30395,3.30952,3.302,3.30658,42750000.0
2009-04-30 02:00:00,3.30735,3.31143,3.30313,3.3086,32010000.0
2009-04-30 02:05:00,3.30764,3.31068,3.30156,3.30256,39380000.0
2009-04-30 02:10:00,3.30752,3.30752,3.29735,3.29971,33500000.0
2009-04-30 02:15:00,3.30071,3.30166,3.29591,3.30026,39130000.0
2009-04-30 02:20:00,3.29934,3.30101,3.2949,3.29686,42250000.0
2009-04-30 02:25:00,3.29757,3.30222,3.294,3.29665,69250000.0
2009-04-30 02:30:00,3.29657,3.30244,3.2958,3.30175,45380000.0
2009-04-30 02:35:00,3.30011,3.3006,3.29342,3.29579,48750000.0
2009-04-30 02:40:00,3.29576,3.29856,3.29157,3.29467,40880000.0
2009-04-30 02:45:00,3.29498,3.2997,3.29334,3.29704,42380000.0
2009-04-30 02:50:00,3.29438,3.29977,3.29331,3.29331,40500000.0
2009-04-30 02:55:00,3.29578,3.30266,3.29229,3.29631,39760000.0
2009-04-30 03:00:00,3.30097,3.30337,3.29618,3.3019,40250000.0
2009-04-30 03:05:00,3.29813,3.30649,3.29683,3.30275,42130000.0
2009-04-30 03:10:00,3.30174,3.30472,3.2991,3.30214,36500000.0
2009-04-30 03:15:00,3.3024,3.30525,3.29715,3.30101,42130000.0
2009-04-30 03:20:00,3.30163,3.30498,3.29731,3.30336,44750000.0
2009-04-30 03:25:00,3.2994,3.30392,3.29606,3.3019,43880000.0
2009-04-30 03:30:00,3.29661,3.30315,3.29478,3.29856,44750000.0
2009-04-30 03:35:00,3.29749,3.3007,3.29131,3.29754,46130000.0
2009-04-30 03:40:00,3.29693,3.30208,3.29494,3.29852,49630000.0
2009-04-30 03:45:00,3.29937,3.30173,3.2951,3.29806,47500000.0
2009-04-30 03:50:00,3.30179,3.30271,3.29597,3.29782,46630000.0
2009-04-30 03:55:00,3.29922,3.30041,3.29531,3.29715,45000000.0
2009-04-30 04:00:00,3.2962,3.30206,3.29445,3.30206,41250000.0
2009-04-30 04:05:00,3.29966,3.30337,3.29723,3.30256,34750000.0
2009-04-30 04:10:00,3.30054,3.30308,3.29618,3.30202,35750000.0
2009-04-30 04:15:00,3.30089,3.30355,3.29666,3.30289,37500000.0
2009-04-30 04:20:00,3.29943,3.30346,3.29563,3.29727,44250000.0
2009-04-30 04:25:00,3.29793,3.30157,3.29452,3.30157,46630000.0
2009-04-30 04:30:00,3.2991,3.30152,3.29321,3.30139,34500000.0
2009-04-30 04:35:00,3.29932,3.30112,3.29293,3.29569,42750000.0
2009-04-30 04:40:00,3.29811,3.30242,3.29527,3.29804,53130000.0
2009-04-30 04:45:00,3.2992,3.30208,3.29545,3.29838,43760000.0
2009-04-30 04:50:00,3.29792,3.30023,3.29086,3.29457,48010000.0
2009-04-30 04:55:00,3.29588,3.29705,3.28921,3.29437,46380000.0
2009-04-30 05:00:00,3.29555,3.29727,3.29203,3.29251,60000000.0
2009-04-30 05:05:00,3.29433,3.29536,3.2896,3.29126,43250000.0
2009-04-30 05:10:00,3.29147,3.29587,3.28822,3.29276,48000000.0
2009-04-30 05:15:00,3.2935,3.29744,3.29061,3.2948,48630000.0
2009-04-30 05:20:00,3.2964,3.29822,3.28939,3.29435,54250000.0
2009-04-30 05:25:00,3.29397,3.29665,3.28795,3.29253,55380000.0
2009-04-30 05:30:00,3.29216,3.29751,3.28694,3.29108,41130000.0
2009-04-30 05:35:00,3.28816,3.29266,3.28574,3.28574,6000000.0
2009-04-30 05:40:00,3.29261,3.29595,3.2881,3.29303,34880000.0
2009-04-30 05:45:00,3.29269,3.29586,3.28836,3.28836,78630000.0
2009-04-30 05:50:00,3.2925,3.29727,3.289,3.29501,58250000.0
2009-04-30 05:55:00,3.29508,3.29859,3.28866,3.29673,68750000.0
2009-04-30 06:00:00,3.29126,3.30606,3.29126,3.30606,46750000.0
2009-04-30 06:05:00,3.30354,3.30861,3.29989,3.30304,38250000.0
2009-04-30 06:10:00,3.2998,3.3082,3.2998,3.30391,48000000.0
2009-04-30 06:15:00,3.30334,3.30792,3.29875,3.3058,43500000.0
2009-04-30 06:20:00,3.30371,3.30763,3.30022,3.30022,55500000.0
2009-04-30 06:25:00,3.3045,3.30802,3.2984,3.30166,35750000.0
2009-04-30 06:30:00,3.30419,3.30705,3.2989,3.30507,40380000.0
2009-04-30 06:35:00,3.30463,3.30826,3.30141,3.30412,41500000.0
2009-04-30 06:40:00,3.30495,3.30954,3.30136,3.30609,45880000.0
2009-04-30 06:45:00,3.30459,3.30951,3.30217,3.30618,39000000.0
2009-04-30 06:50:00,3.30558,3.30863,3.30156,3.30156,44880000.0
2009-04-30 06:55:00,3.30276,3.30609,3.29982,3.30399,53250000.0
2009-04-30 07:00:00,3.3021,3.3073,3.29976,3.30161,56010000.0
2009-04-30 07:05:00,3.30182,3.30766,3.29952,3.30249,53250000.0
2009-04-30 07:10:00,3.30185,3.30887,3.30185,3.30887,38250000.0
2009-04-30 07:15:00,3.3059,3.3084,3.30092,3.305,64250000.0
2009-04-30 07:20:00,3.30135,3.30712,3.29994,3.30291,47250000.0
2009-04-30 07:25:00,3.30164,3.30394,3.29631,3.30062,40000000.0
2009-04-30 07:30:00,3.30198,3.30494,3.29705,3.30129,34500000.0
2009-04-30 07:35:00,3.30047,3.30593,3.29134,3.29999,49000000.0
2009-04-30 07:40:00,3.30157,3.30484,3.2942,3.301,44260000.0
2009-04-30 07:45:00,3.30099,3.30464,3.29167,3.30297,45880000.0
2009-04-30 07:50:00,3.30206,3.30305,3.29616,3.3003,49510000.0
2009-04-30 07:55:00,3.29833,3.30122,3.29033,3.30122,39630000.0
2009-04-30 08:00:00,3.29538,3.30299,3.29155,3.29869,52510000.0
2009-04-30 08:05:00,3.30126,3.30354,3.2912,3.29236,49630000.0
2009-04-30 08:10:00,3.29146,3.29522,3.28868,3.29499,40130000.0
2009-04-30 08:15:00,3.29365,3.2955,3.28753,3.29236,44000000.0
2009-04-30 08:20:00,3.29165,3.29581,3.28775,3.29178,43380000.0
2009-04-30 08:25:00,3.29472,3.29547,3.28869,3.29115,47260000.0
2009-04-30 08:30:00,3.29106,3.29489,3.28053,3.28569,42380000.0
2009-04-30 08:35:00,3.28626,3.29229,3.2821,3.29189,48000000.0
2009-04-30 08:40:00,3.2838,3.29174,3.27665,3.27665,61760000.0
2009-04-30 08:45:00,3.27777,3.28054,3.26992,3.27306,44630000.0
2009-04-30 08:50:00,3.27227,3.27396,3.26091,3.26505,49000000.0
2009-04-30 08:55:00,3.26184,3.27142,3.26048,3.26589,47500000.0
2009-04-30 09:00:00,3.26547,3.27253,3.26366,3.26827,47760000.0
2009-04-30 09:05:00,3.26728,3.27285,3.26298,3.26835,42750000.0
2009-04-30 09:10:00,3.26174,3.26999,3.25997,3.26633,51380000.0
2009-04-30 09:15:00,3.26553,3.27407,3.26188,3.27039,50130000.0
2009-04-30 09:20:00,3.27169,3.27771,3.26612,3.27771,52250000.0
2009-04-30 09:25:00,3.27406,3.28375,3.27268,3.28053,54000000.0
2009-04-30 09:30:00,3.28044,3.28388,3.27484,3.27718,35630000.0
2009-04-30 09:35:00,3.2812,3.28231,3.26462,3.26625,45010000.0
2009-04-30 09:40:00,3.26681,3.27263,3.26304,3.27116,53130000.0
2009-04-30 09:45:00,3.2666,3.26934,3.26326,3.26472,35250000.0
2009-04-30 09:50:00,3.26121,3.2658,3.25746,3.26323,45880000.0
2009-04-30 09:55:00,3.26409,3.26409,3.25544,3.26138,55500000.0
2009-04-30 10:00:00,3.26018,3.26658,3.25755,3.26361,39380000.0
2009-04-30 10:05:00,3.26459,3.26628,3.25863,3.25993,50000000.0
2009-04-30 10:10:00,3.26301,3.26786,3.25704,3.26742,53640000.0
2009-04-30 10:15:00,3.26473,3.27505,3.26403,3.27125,48250000.0
2009-04-30 10:20:00,3.27354,3.27423,3.2577,3.2577,42250000.0
2009-04-30 10:25:00,3.26392,3.26957,3.2604,3.26885,47510000.0
2009-04-30 10:30:00,3.26742,3.27317,3.26337,3.26903,45000000.0
2009-04-30 10:35:00,3.27545,3.28033,3.26849,3.28033,47380000.0
2009-04-30 10:40:00,3.27832,3.28123,3.2748,3.27672,43510000.0
2009-04-30 10:45:00,3.27485,3.28203,3.27223,3.27453,32250000.0
2009-04-30 10:50:00,3.27841,3.28124,3.27418,3.2803,47380000.0
2009-04-30 10:55:00,3.28204,3.28423,3.27696,3.28287,51000000.0
2009-04-30 11:00:00,3.27994,3.28746,3.27785,3.28645,49010000.0
2009-04-30 11:05:00,3.28579,3.28929,3.28007,3.28876,43500000.0
2009-04-30 11:10:00,3.28717,3.2893,3.28006,3.2891,39500000.0
2009-04-30 11:15:00,3.28959,3.29449,3.28348,3.29127,38880000.0
2009-04-30 11:20:00,3.28933,3.29311,3.28356,3.29238,55500000.0
2009-04-30 11:25:00,3.29134,3.29257,3.28603,3.28987,55250000.0
2009-04-30 11:30:00,3.29306,3.29637,3.28598,3.2957,53630000.0
2009-04-30 11:35:00,3.29442,3.30299,3.29045,3.30253,43380000.0
2009-04-30 11:40:00,3.29739,3.30361,3.29384,3.29569,48250000.0
2009-04-30 11:45:00,3.29625,3.29805,3.28664,3.29628,51510000.0
2009-04-30 11:50:00,3.29833,3.30009,3.29071,3.29447,40250000.0
2009-04-30 11:55:00,3.29726,3.30044,3.29311,3.29847,44880000.0
2009-04-30 12:00:00,3.29718,3.30064,3.29051,3.29855,43250000.0
2009-04-30 12:05:00,3.29506,3.299,3.2904,3.29367,44500000.0
2009-04-30 12:10:00,3.29438,3.29547,3.28595,3.2931,50880000.0
2009-04-30 12:15:00,3.28902,3.29606,3.28642,3.29152,47250000.0
2009-04-30 12:20:00,3.29216,3.2994,3.28736,3.29919,54380000.0
2009-04-30 12:25:00,3.29722,3.29913,3.28918,3.29477,42380000.0
2009-04-30 12:30:00,3.29658,3.29683,3.28661,3.28816,44000000.0
2009-04-30 12:35:00,3.292,3.29504,3.2856,3.29346,51130000.0
2009-04-30 12:40:00,3.29225,3.2961,3.2897,3.2897,50000000.0
2009-04-30 12:45:00,3.289,3.29922,3.289,3.29727,46630000.0
2009-04-30 12:50:00,3.29985,3.30743,3.29688,3.3066,42750000.0
2009-04-30 12:55:00,3.30002,3.31285,3.30002,3.31228,53380000.0
2009-04-30 13:00:00,3.30936,3.31958,3.30911,3.31872,52760000.0
2009-04-30 13:05:00,3.31493,3.32174,3.31342,3.31484,59130000.0
2009-04-30 13:10:00,3.31847,3.32446,3.31576,3.32105,45630000.0
2009-04-30 13:15:00,3.32227,3.32501,3.31311,3.31996,46880000.0
2009-04-30 13:20:00,3.31997,3.32454,3.31534,3.31871,45880000.0
2009-04-30 13:25:00,3.31965,3.32255,3.31433,3.31931,51500000.0
2009-04-30 13:30:00,3.32016,3.32024,3.31068,3.31437,44000000.0
2009-04-30 13:35:00,3.31131,3.31449,3.30715,3.3076,48630000.0
2009-04-30 13:40:00,3.30809,3.31656,3.30622,3.31385,40750000.0
2009-04-30 13:45:00,3.31344,3.31823,3.30943,3.31489,48130000.0
2009-04-30 13:50:00,3.31703,3.31737,3.30194,3.3076,47630000.0
2009-04-30 13:55:00,3.30407,3.30804,3.29827,3.3016,46500000.0
2009-04-30 14:00:00,3.29814,3.3081,3.29689,3.30528,39500000.0
2009-04-30 14:05:00,3.30738,3.30899,3.30091,3.30714,45880000.0
2009-04-30 14:10:00,3.30893,3.31116,3.30303,3.30937,39250000.0
2009-04-30 14:15:00,3.30418,3.31146,3.30275,3.3101,61630000.0
2009-04-30 14:20:00,3.30178,3.31097,3.30178,3.31038,56260000.0
2009-04-30 14:25:00,3.31058,3.31291,3.30394,3.30831,53130000.0
2009-04-30 14:30:00,3.3093,3.32225,3.3093,3.31976,50880000.0
2009-04-30 14:35:00,3.3195,3.32157,3.31034,3.31589,49880000.0
2009-04-30 14:40:00,3.31971,3.32415,3.31208,3.3224,43000000.0
2009-04-30 14:45:00,3.32012,3.33144,3.31901,3.33116,53880000.0
2009-04-30 14:50:00,3.32791,3.33249,3.32138,3.33007,42500000.0
2009-04-30 14:55:00,3.33119,3.33646,3.32625,3.33221,46750000.0
2009-04-30 15:00:00,3.33062,3.33266,3.3236,3.32945,46000000.0
2009-04-30 15:05:00,3.33234,3.34063,3.32698,3.33405,57250000.0
2009-04-30 15:10:00,3.3377,3.34081,3.32879,3.33371,52250000.0
2009-04-30 15:15:00,3.33395,3.34179,3.32919,3.33478,49250000.0
2009-04-30 15:20:00,3.33963,3.34216,3.33322,3.3401,45630000.0
2009-04-30 15:25:00,3.3424,3.34349,3.33211,3.33442,44010000.0
2009-04-30 15:30:00,3.33441,3.35685,3.33441,3.35685,53750000.0
2009-04-30 15:35:00,3.35467,3.36577,3.35183,3.3571,49880000.0
2009-04-30 15:40:00,3.36228,3.36228,3.33966,3.34382,45880000.0
2009-04-30 15:45:00,3.34079,3.34981,3.33824,3.34096,42380000.0
2009-04-30 15:50:00,3.34575,3.35391,3.34449,3.34694,47250000.0
2009-04-30 15:55:00,3.35028,3.35125,3.34253,3.347,43380000.0
2009-04-30 16:00:00,3.35101,3.35101,3.33645,3.34261,48250000.0
2009-04-30 16:05:00,3.34259,3.34274,3.32956,3.33647,42380000.0
2009-04-30 16:10:00,3.33317,3.33622,3.32633,3.33138,52250000.0
2009-04-30 16:15:00,3.32997,3.33314,3.32379,3.32959,45500000.0
2009-04-30 16:20:00,3.33199,3.33675,3.3299,3.33113,45000000.0
2009-04-30 16:25:00,3.33491,3.33584,3.32802,3.33165,49380000.0
2009-04-30 16:30:00,3.33084,3.33544,3.32681,3.33249,50750000.0
2009-04-30 16:35:00,3.33405,3.33613,3.32658,3.33133,51750000.0
2009-04-30 16:40:00,3.3331,3.33951,3.32858,3.33874,46010000.0
2009-04-30 16:45:00,3.33843,3.34154,3.33256,3.33805,45380000.0
2009-04-30 16:50:00,3.33489,3.34018,3.3307,3.33603,47880000.0
2009-04-30 16:55:00,3.33799,3.33891,3.3274,3.32923,47380000.0
2009-04-30 17:00:00,3.33094,3.33094,3.32363,3.32649,45880000.0
2009-04-30 17:05:00,3.32004,3.32968,3.31438,3.3277,44000000.0
2009-04-30 17:10:00,3.3278,3.33269,3.32043,3.32418,49130000.0
2009-04-30 17:15:00,3.32345,3.32556,3.31398,3.32232,47880000.0
2009-04-30 17:20:00,3.31788,3.3247,3.31573,3.32417,50630000.0
2009-04-30 17:25:00,3.32504,3.32646,3.31585,3.32646,46500000.0
2009-04-30 17:30:00,3.32493,3.32841,3.31826,3.32841,53000000.0
2009-04-30 17:35:00,3.32555,3.33609,3.32282,3.33357,39000000.0
2009-04-30 17:40:00,3.33594,3.33948,3.3316,3.33293,34250000.0
2009-04-30 17:45:00,3.33893,3.33907,3.32737,3.3327,36130000.0
2009-04-30 17:50:00,3.33396,3.33796,3.32856,3.33401,51630000.0
2009-04-30 17:55:00,3.33929,3.33993,3.32838,3.33547,62510000.0
2009-04-30 18:00:00,3.33349,3.3371,3.32856,3.33274,61010000.0
2009-04-30 18:05:00,3.33558,3.33737,3.33102,3.33535,41260000.0
2009-04-30 18:10:00,3.33684,3.3373,3.33004,3.33548,41130000.0
2009-04-30 18:15:00,3.33932,3.33932,3.32939,3.33584,48250000.0
2009-04-30 18:20:00,3.3368,3.3369,3.3284,3.33565,45500000.0
2009-04-30 18:25:00,3.33789,3.33884,3.33218,3.33651,38250000.0
2009-04-30 18:30:00,3.33722,3.33934,3.33056,3.33369,57500000.0
2009-04-30 18:35:00,3.33642,3.33948,3.32947,3.33864,53130000.0
2009-04-30 18:40:00,3.33856,3.34071,3.33091,3.33902,48130000.0
2009-04-30 18:45:00,3.33894,3.34619,3.33613,3.34354,41880000.0
2009-04-30 18:50:00,3.34585,3.35438,3.34526,3.34621,47130000.0
2009-04-30 18:55:00,3.34812,3.35521,3.34459,3.35005,51250000.0
2009-04-30 19:00:00,3.34561,3.35077,3.33786,3.33862,44500000.0
2009-04-30 19:05:00,3.33849,3.34246,3.33366,3.33373,40130000.0
2009-04-30 19:10:00,3.33572,3.33765,3.32922,3.33318,48250000.0
2009-04-30 19:15:00,3.33451,3.33757,3.32921,3.33221,47750000.0
2009-04-30 19:20:00,3.32946,3.3445,3.32946,3.34413,43880000.0
2009-04-30 19:25:00,3.3403,3.34797,3.33855,3.34797,38250000.0
2009-04-30 19:30:00,3.34608,3.34896,3.33026,3.33408,49750000.0
2009-04-30 19:35:00,3.33185,3.34376,3.32868,3.34095,55250000.0
2009-04-30 19:40:00,3.33612,3.34479,3.32719,3.3377,44880000.0
2009-04-30 19:45:00,3.34087,3.34087,3.33071,3.33383,52510000.0
2009-04-30 19:50:00,3.33717,3.34167,3.33076,3.33881,39380000.0
2009-04-30 19:55:00,3.33755,3.34298,3.3343,3.34298,46880000.0
2009-04-30 20:00:00,3.34145,3.3451,3.33471,3.34102,41000000.0
2009-04-30 20:05:00,3.3408,3.34466,3.32742,3.34466,43880000.0
2009-04-30 20:10:00,3.34012,3.34408,3.33262,3.33869,45760000.0
2009-04-30 20:15:00,3.34116,3.34469,3.33409,3.33988,51750000.0
2009-04-30 20:20:00,3.3373,3.34045,3.3321,3.3358,52630000.0
2009-04-30 20:25:00,3.33393,3.34035,3.33204,3.33825,48880000.0
2009-04-30 20:30:00,3.33915,3.34174,3.3287,3.33898,61750000.0
2009-04-30 20:35:00,3.33445,3.34322,3.33241,3.33877,46630000.0
2009-04-30 20:40:00,3.33945,3.34488,3.33801,3.34273,45000000.0
2009-04-30 20:45:00,3.34313,3.34547,3.33816,3.3425,52250000.0
2009-04-30 20:50:00,3.34136,3.34408,3.33741,3.33988,42760000.0
2009-04-30 20:55:00,3.34088,3.3417,3.32833,3.33494,44760000.0
2009-04-30 21:00:00,3.33401,3.33531,3.32935,3.33424,50260000.0
2009-04-30 21:05:00,3.33222,3.33778,3.32575,3.3321,49250000.0
2009-04-30 21:10:00,3.3354,3.33864,3.32944,3.33795,51510000.0
2009-04-30 21:15:00,3.33407,3.34352,3.33405,3.34305,48000000.0
2009-04-30 21:20:00,3.33682,3.34226,3.33441,3.33939,47250000.0
2009-04-30 21:25:00,3.34033,3.34465,3.33668,3.33947,53250000.0
2009-04-30 21:30:00,3.34059,3.34144,3.33375,3.3394,45630000.0
2009-04-30 21:35:00,3.33464,3.34002,3.33238,3.33896,52630000.0
2009-04-30 21:40:00,3.33788,3.34129,3.3343,3.3404,48510000.0
2009-04-30 21:45:00,3.33882,3.33974,3.33193,3.33797,39510000.0
2009-04-30 21:50:00,3.33558,3.3401,3.3285,3.33944,45630000.0
2009-04-30 21:55:00,3.33129,3.33927,3.33036,3.33545,53130000.0
2009-04-30 22:00:00,3.33671,3.34195,3.33612,3.33938,37000000.0
2009-04-30 22:05:00,3.33905,3.34203,3.33145,3.33884,45880000.0
2009-04-30 22:10:00,3.33808,3.34075,3.33595,3.33892,44130000.0
2009-04-30 22:15:00,3.33995,3.34169,3.33143,3.33817,45380000.0
2009-04-30 22:20:00,3.33955,3.34493,3.33439,3.34117,44750000.0
2009-04-30 22:25:00,3.34207,3.34583,3.33609,3.33902,38130000.0
2009-04-30 22:30:00,3.33968,3.34391,3.33792,3.33844,43250000.0
2009-04-30 22:35:00,3.33707,3.34307,3.33536,3.33854,54750000.0
2009-04-30 22:40:00,3.33762,3.34367,3.33638,3.34071,42640000.0
2009-04-30 22:45:00,3.34047,3.34333,3.33543,3.3419,52250000.0
2009-04-30 22:50:00,3.33897,3.34496,3.3342,3.33855,51510000.0
2009-04-30 22:55:00,3.34174,3.34614,3.33618,3.34522,54140000.0
2009-04-30 23:00:00,3.34193,3.34366,3.33706,3.34332,46000000.0
2009-04-30 23:05:00,3.34114,3.34496,3.33855,3.34443,38750000.0
2009-04-30 23:10:00,3.34147,3.34508,3.33772,3.34098,50140000.0
2009-04-30 23:15:00,3.34254,3.34379,3.33496,3.34247,61630000.0
2009-04-30 23:20:00,3.33726,3.34377,3.33726,3.34024,41130000.0
2009-04-30 23:25:00,3.33634,3.34533,3.33364,3.33849,52640000.0
2009-04-30 23:30:00,3.34476,3.345,3.33743,3.345,48380000.0
2009-04-30 23:35:00,3.34145,3.34502,3.3379,3.34483,50250000.0
2009-04-30 23:40:00,3.34146,3.34497,3.33104,3.34139,44250000.0
2009-04-30 23:45:00,3.34196,3.34303,3.33057,3.3425,56000000.0
2009-04-30 23:50:00,3.34104,3.34387,3.33072,3.34332,40130000.0
2009-04-30 23:55:00,3.33995,3.34386,3.32778,3.33092,42880000.0
2009-05-01 00:00:00,3.3417,3.34384,3.3321,3.33993,44250000.0
2009-05-01 00:05:00,3.34065,3.34118,3.32715,3.34064,48000000.0
2009-05-01 00:10:00,3.33956,3.34094,3.33112,3.33643,51500000.0
2009-05-01 00:15:00,3.34086,3.34124,3.33017,3.33725,44510000.0
2009-05-01 00:20:00,3.33974,3.34215,3.33148,3.34067,42880000.0
2009-05-01 00:25:00,3.33971,3.34329,3.32866,3.32866,48250000.0
2009-05-01 00:30:00,3.34025,3.34298,3.33107,3.33983,40880000.0
2009-05-01 00:35:00,3.32856,3.34248,3.32856,3.34248,44880000.0
2009-05-01 00:40:00,3.33633,3.34234,3.32911,3.33868,51000000.0
2009-05-01 00:45:00,3.33831,3.34226,3.33084,3.33703,62880000.0
2009-05-01 00:50:00,3.33949,3.34193,3.33144,3.33993,48500000.0
2009-05-01 00:55:00,3.3392,3.34083,3.32737,3.33652,65400000.0
2009-05-01 01:00:00,3.33482,3.33919,3.32889,3.33628,35130000.0
2009-05-01 01:05:00,3.33641,3.33883,3.32538,3.33422,32130000.0
2009-05-01 01:10:00,3.32978,3.33651,3.32536,3.3257,44760000.0
2009-05-01 01:15:00,3.3351,3.33641,3.32509,3.33363,56000000.0
2009-05-01 01:20:00,3.33473,3.33684,3.32689,3.3329,51010000.0
2009-05-01 01:25:00,3.33727,3.34506,3.32461,3.33892,58880000.0
2009-05-01 01:30:00,3.33662,3.33678,3.32281,3.32361,38880000.0
2009-05-01 01:35:00,3.33507,3.33633,3.32094,3.3363,45880000.0
2009-05-01 01:40:00,3.3339,3.33663,3.32048,3.33064,69380000.0
2009-05-01 01:45:00,3.33258,3.33409,3.32325,3.33194,54130000.0
2009-05-01 01:50:00,3.3275,3.33469,3.32325,3.33469,45500000.0
2009-05-01 01:55:00,3.32912,3.33517,3.31983,3.33149,48630000.0
2009-05-01 02:00:00,3.32956,3.33346,3.31923,3.33137,31630000.0
2009-05-01 02:05:00,3.32791,3.33304,3.31931,3.3242,32880000.0
2009-05-01 02:10:00,3.3259,3.33339,3.31972,3.33118,32500000.0
2009-05-01 02:15:00,3.32897,3.3339,3.31929,3.32886,40500000.0
2009-05-01 02:20:00,3.33363,3.33384,3.32057,3.32126,39010000.0
2009-05-01 02:25:00,3.32949,3.33479,3.32026,3.33023,60890000.0
2009-05-01 02:30:00,3.32543,3.3339,3.31985,3.33273,49390000.0
2009-05-01 02:35:00,3.33027,3.33079,3.31838,3.32956,48500000.0
2009-05-01 02:40:00,3.32733,3.33176,3.3184,3.32898,47250000.0
2009-05-01 02:45:00,3.33044,3.332,3.31968,3.32488,46880000.0
2009-05-01 02:50:00,3.32108,3.32648,3.3053,3.30744,45750000.0
2009-05-01 02:55:00,3.30788,3.31832,3.29997,3.31424,48880000.0
2009-05-01 03:00:00,3.31977,3.32067,3.31112,3.31654,39750000.0
2009-05-01 03:05:00,3.31212,3.32066,3.30855,3.3181,47380000.0
2009-05-01 03:10:00,3.31711,3.32103,3.31389,3.31389,31750000.0
2009-05-01 03:15:00,3.31602,3.31868,3.3038,3.31291,46010000.0
2009-05-01 03:20:00,3.31327,3.31508,3.30626,3.31181,40000000.0
2009-05-01 03:25:00,3.31102,3.31603,3.30749,3.31433,44500000.0
2009-05-01 03:30:00,3.30968,3.31692,3.30823,3.31501,54010000.0
2009-05-01 03:35:00,3.31336,3.31667,3.30953,3.31241,54500000.0
2009-05-01 03:40:00,3.3141,3.31811,3.30889,3.31497,42750000.0
2009-05-01 03:45:00,3.3162,3.3162,3.30886,3.31228,47270000.0
2009-05-01 03:50:00,3.31406,3.31594,3.30922,3.31411,45000000.0
2009-05-01 03:55:00,3.31157,3.31695,3.30936,3.31275,46630000.0
2009-05-01 04:00:00,3.31418,3.31655,3.30761,3.31537,37000000.0
2009-05-01 04:05:00,3.31421,3.31656,3.30686,3.30851,37500000.0
2009-05-01 04:10:00,3.31128,3.31428,3.30624,3.31428,43880000.0
2009-05-01 04:15:00,3.31218,3.31381,3.30656,3.30962,44630000.0
2009-05-01 04:20:00,3.31126,3.3136,3.30721,3.3123,53010000.0
2009-05-01 04:25:00,3.31291,3.31422,3.30468,3.31178,42510000.0
2009-05-01 04:30:00,3.31363,3.31556,3.30681,3.31063,33000000.0
2009-05-01 04:35:00,3.31149,3.31453,3.30576,3.3091,39000000.0
2009-05-01 04:40:00,3.31279,3.31403,3.30563,3.31131,42380000.0
2009-05-01 04:45:00,3.31205,3.31605,3.30869,3.31512,44750000.0
2009-05-01 04:50:00,3.31476,3.31573,3.30768,3.31205,49250000.0
2009-05-01 04:55:00,3.31313,3.31683,3.30701,3.31428,49250000.0
2009-05-01 05:00:00,3.31486,3.31597,3.30776,3.31175,57510000.0
2009-05-01 05:05:00,3.3131,3.31617,3.30929,3.3136,48630000.0
2009-05-01 05:10:00,3.31365,3.31711,3.309,3.31254,42500000.0
2009-05-01 05:15:00,3.31483,3.31669,3.30699,3.30849,49010000.0
2009-05-01 05:20:00,3.31469,3.31613,3.30709,3.31228,53250000.0
2009-05-01 05:25:00,3.31418,3.31918,3.30949,3.31463,57630000.0
2009-05-01 05:30:00,3.31468,3.31977,3.3135,3.31678,58130000.0
2009-05-01 05:35:00,3.31513,3.31941,3.31289,3.31567,52630000.0
2009-05-01 05:40:00,3.31605,3.31988,3.3129,3.31949,37250000.0
2009-05-01 05:45:00,3.31701,3.32025,3.31277,3.31277,77380000.0
2009-05-01 05:50:00,3.31572,3.32015,3.31505,3.31647,59250000.0
2009-05-01 05:55:00,3.31695,3.32054,3.31277,3.31773,67750000.0
2009-05-01 06:00:00,3.31269,3.3198,3.31269,3.31624,47630000.0
2009-05-01 06:05:00,3.31722,3.31967,3.3102,3.31754,42000000.0
2009-05-01 06:10:00,3.31283,3.31966,3.31283,3.31758,42630000.0
2009-05-01 06:15:00,3.31747,3.31914,3.31303,3.31744,36880000.0
2009-05-01 06:20:00,3.31709,3.31878,3.31058,3.31264,39500000.0
2009-05-01 06:25:00,3.31935,3.32083,3.31194,3.31939,35750000.0
2009-05-01 06:30:00,3.3183,3.31944,3.30958,3.31281,39260000.0
2009-05-01 06:35:00,3.31278,3.32047,3.31014,3.31753,38000000.0
2009-05-01 06:40:00,3.31811,3.32174,3.3127,3.31728,48630000.0
2009-05-01 06:45:00,3.31738,3.31992,3.3134,3.31607,37500000.0
2009-05-01 06:50:00,3.31695,3.32166,3.31611,3.31685,38000000.0
2009-05-01 06:55:00,3.31858,3.32167,3.31381,3.31697,44750000.0
2009-05-01 07:00:00,3.31948,3.31991,3.31204,3.31675,47880000.0
2009-05-01 07:05:00,3.31462,3.31976,3.31132,3.3157,49630000.0
2009-05-01 07:10:00,3.31402,3.3189,3.31146,3.31745,40130000.0
2009-05-01 07:15:00,3.31495,3.31925,3.31113,3.31309,58380000.0
2009-05-01 07:20:00,3.31271,3.31824,3.31215,3.31556,47000000.0
2009-05-01 07:25:00,3.31672,3.31952,3.31144,3.31885,42380000.0
2009-05-01 07:30:00,3.31727,3.32047,3.31338,3.32022,50630000.0
2009-05-01 07:35:00,3.31518,3.32053,3.31485,3.31765,51880000.0
2009-05-01 07:40:00,3.318,3.31987,3.31265,3.31748,47260000.0
2009-05-01 07:45:00,3.31554,3.31919,3.31167,3.3176,44880000.0
2009-05-01 07:50:00,3.31662,3.31882,3.31074,3.31621,52880000.0
2009-05-01 07:55:00,3.31548,3.31779,3.31296,3.31615,43130000.0
2009-05-01 08:00:00,3.31589,3.31925,3.31207,3.31661,57500000.0
2009-05-01 08:05:00,3.31649,3.31951,3.31208,3.31618,46000000.0
2009-05-01 08:10:00,3.31313,3.3197,3.31076,3.31485,41000000.0
2009-05-01 08:15:00,3.31505,3.31768,3.31147,3.31457,46000000.0
2009-05-01 08:20:00,3.31333,3.31685,3.31202,3.31397,41750000.0
2009-05-01 08:25:00,3.31408,3.31676,3.30701,3.31125,46500000.0
2009-05-01 08:30:00,3.3086,3.31138,3.30021,3.30641,46630000.0
2009-05-01 08:35:00,3.30476,3.30847,3.2984,3.30486,52630000.0
2009-05-01 08:40:00,3.30084,3.30624,3.2953,3.29857,60250000.0
2009-05-01 08:45:00,3.3003,3.30251,3.29296,3.29842,43250000.0
2009-05-01 08:50:00,3.29627,3.29967,3.29072,3.29581,48880000.0
2009-05-01 08:55:00,3.29574,3.29834,3.28988,3.29624,43250000.0
2009-05-01 09:00:00,3.29521,3.29571,3.28996,3.29271,49500000.0
2009-05-01 09:05:00,3.29365,3.29792,3.29099,3.2943,52630000.0
2009-05-01 09:10:00,3.2952,3.29954,3.29159,3.2974,46510000.0
2009-05-01 09:15:00,3.29952,3.29963,3.29113,3.29591,50260000.0
2009-05-01 09:20:00,3.29572,3.2981,3.29034,3.29696,46630000.0
2009-05-01 09:25:00,3.29449,3.30108,3.29274,3.30093,57500000.0
2009-05-01 09:30:00,3.30007,3.3004,3.29352,3.29673,34750000.0
2009-05-01 09:35:00,3.29899,3.30017,3.29371,3.29412,47770000.0
2009-05-01 09:40:00,3.29776,3.30065,3.29368,3.30065,60500000.0
2009-05-01 09:45:00,3.30138,3.30483,3.29602,3.30082,42880000.0
2009-05-01 09:50:00,3.30125,3.30394,3.29607,3.30217,48260000.0
2009-05-01 09:55:00,3.30056,3.30431,3.29483,3.30133,49380000.0
2009-05-01 10:00:00,3.2975,3.30247,3.29354,3.29999,39260000.0
2009-05-01 10:05:00,3.30272,3.30608,3.29706,3.30205,47880000.0
2009-05-01 10:10:00,3.3031,3.30854,3.29716,3.30337,56390000.0
2009-05-01 10:15:00,3.30906,3.31007,3.30261,3.30396,38250000.0
2009-05-01 10:20:00,3.30759,3.31071,3.30299,3.30422,43500000.0
2009-05-01 10:25:00,3.3067,3.30932,3.30156,3.30583,38250000.0
2009-05-01 10:30:00,3.30907,3.31128,3.30318,3.30698,39760000.0
2009-05-01 10:35:00,3.30756,3.31279,3.30444,3.31056,43630000.0
2009-05-01 10:40:00,3.31205,3.31363,3.30586,3.30977,57000000.0
2009-05-01 10:45:00,3.30541,3.30987,3.30025,3.30025,35010000.0
2009-05-01 10:50:00,3.30859,3.30859,3.30023,3.30252,47510000.0
2009-05-01 10:55:00,3.30548,3.30722,3.2985,3.30416,39130000.0
2009-05-01 11:00:00,3.3021,3.30616,3.29977,3.30372,43000000.0
2009-05-01 11:05:00,3.30096,3.30336,3.29646,3.303,38000000.0
2009-05-01 11:10:00,3.30374,3.30374,3.29517,3.30304,46750000.0
2009-05-01 11:15:00,3.30308,3.30709,3.29929,3.30586,40500000.0
2009-05-01 11:20:00,3.30517,3.31064,3.30394,3.30623,42500000.0
2009-05-01 11:25:00,3.30738,3.30983,3.30319,3.30647,49000000.0
2009-05-01 11:30:00,3.30754,3.30772,3.30139,3.30439,49130000.0
2009-05-01 11:35:00,3.30236,3.30664,3.29786,3.30411,42380000.0
2009-05-01 11:40:00,3.30223,3.30729,3.30075,3.30397,44250000.0
2009-05-01 11:45:00,3.30562,3.30714,3.30109,3.30459,44270000.0
2009-05-01 11:50:00,3.3071,3.31083,3.30289,3.31083,33250000.0
2009-05-01 11:55:00,3.3073,3.31084,3.30163,3.30974,50500000.0
2009-05-01 12:00:00,3.30784,3.30927,3.29884,3.30288,45250000.0
2009-05-01 12:05:00,3.30514,3.30534,3.29888,3.30371,47760000.0
2009-05-01 12:10:00,3.3037,3.30496,3.29754,3.30018,51260000.0
2009-05-01 12:15:00,3.30068,3.30402,3.29594,3.30177,36500000.0
2009-05-01 12:20:00,3.29645,3.30171,3.29146,3.29823,57880000.0
2009-05-01 12:25:00,3.29905,3.29945,3.29299,3.29538,54510000.0
2009-05-01 12:30:00,3.29878,3.29878,3.29077,3.29507,41250000.0
2009-05-01 12:35:00,3.29123,3.29707,3.28781,3.29508,47640000.0
2009-05-01 12:40:00,3.28865,3.29428,3.28733,3.28733,44630000.0
2009-05-01 12:45:00,3.28684,3.29144,3.28311,3.28872,47630000.0
2009-05-01 12:50:00,3.28786,3.28896,3.28124,3.28821,42000000.0
2009-05-01 12:55:00,3.28324,3.29139,3.2823,3.28878,56890000.0
2009-05-01 13:00:00,3.29319,3.29883,3.28922,3.29681,48380000.0
2009-05-01 13:05:00,3.29373,3.30216,3.29277,3.29734,52250000.0
2009-05-01 13:10:00,3.29716,3.30164,3.29381,3.30164,53880000.0
2009-05-01 13:15:00,3.30149,3.30338,3.29484,3.30177,43760000.0
2009-05-01 13:20:00,3.29626,3.30086,3.2948,3.29926,43250000.0
2009-05-01 13:25:00,3.29821,3.29874,3.29341,3.29655,41890000.0
2009-05-01 13:30:00,3.2978,3.29949,3.29351,3.29949,43880000.0
2009-05-01 13:35:00,3.29858,3.29997,3.29199,3.29276,48880000.0
2009-05-01 13:40:00,3.29654,3.29981,3.29346,3.29797,42750000.0
2009-05-01 13:45:00,3.29518,3.29932,3.29163,3.2953,46000000.0
2009-05-01 13:50:00,3.29648,3.29816,3.29225,3.29495,38250000.0
2009-05-01 13:55:00,3.29829,3.29928,3.29315,3.29496,41500000.0
2009-05-01 14:00:00,3.29369,3.29871,3.2893,3.29516,46500000.0
2009-05-01 14:05:00,3.29396,3.29698,3.2894,3.29044,44880000.0
2009-05-01 14:10:00,3.29597,3.29597,3.28561,3.28715,46500000.0
2009-05-01 14:15:00,3.28629,3.29058,3.28351,3.29058,53010000.0
2009-05-01 14:20:00,3.28408,3.29,3.28402,3.28603,54500000.0
2009-05-01 14:25:00,3.28904,3.29268,3.28553,3.28934,41000000.0
2009-05-01 14:30:00,3.29085,3.29805,3.2881,3.29732,54500000.0
2009-05-01 14:35:00,3.2967,3.3005,3.29159,3.29625,57010000.0
2009-05-01 14:40:00,3.29999,3.30135,3.29355,3.29974,40010000.0
2009-05-01 14:45:00,3.3005,3.30147,3.29163,3.29837,47750000.0
2009-05-01 14:50:00,3.29733,3.29733,3.29018,3.29357,44130000.0
2009-05-01 14:55:00,3.29749,3.29822,3.29083,3.29727,49130000.0
2009-05-01 15:00:00,3.29412,3.29987,3.29035,3.29375,54130000.0
2009-05-01 15:05:00,3.29854,3.29924,3.29182,3.29767,54380000.0
2009-05-01 15:10:00,3.29591,3.29958,3.29374,3.29829,44250000.0
2009-05-01 15:15:00,3.29623,3.30191,3.28946,3.28946,43260000.0
2009-05-01 15:20:00,3.29492,3.29611,3.28689,3.29233,44250000.0
2009-05-01 15:25:00,3.29334,3.2942,3.28676,3.29121,33500000.0
2009-05-01 15:30:00,3.28946,3.29561,3.28744,3.29243,46130000.0
2009-05-01 15:35:00,3.29577,3.30261,3.28918,3.29613,44750000.0
2009-05-01 15:40:00,3.29977,3.3007,3.29308,3.29646,43500000.0
2009-05-01 15:45:00,3.29807,3.30563,3.28817,3.30063,43260000.0
2009-05-01 15:50:00,3.30538,3.30538,3.29092,3.29599,37380000.0
2009-05-01 15:55:00,3.29662,3.31433,3.28875,3.29327,43130000.0
2009-05-01 16:00:00,3.29458,3.29685,3.28749,3.29282,43750000.0
2009-05-01 16:05:00,3.293,3.29453,3.28745,3.29388,55880000.0
2009-05-01 16:10:00,3.29499,3.31154,3.28985,3.30122,45250000.0
2009-05-01 16:15:00,3.2965,3.30651,3.29361,3.30425,49380000.0
2009-05-01 16:20:00,3.30376,3.30789,3.29219,3.29219,44510000.0
2009-05-01 16:25:00,3.2953,3.29879,3.29256,3.29519,44500000.0
2009-05-01 16:30:00,3.29819,3.29885,3.29243,3.29557,50000000.0
2009-05-01 16:35:00,3.29696,3.30044,3.2902,3.29529,50510000.0
2009-05-01 16:40:00,3.29902,3.30142,3.29366,3.29707,41130000.0
2009-05-01 16:45:00,3.29485,3.30045,3.29347,3.29936,51250000.0
2009-05-01 16:50:00,3.29855,3.29991,3.29179,3.29474,44500000.0
2009-05-01 16:55:00,3.29702,3.29781,3.29242,3.29766,46750000.0
2009-05-01 17:00:00,3.296,3.29739,3.28842,3.29125,44250000.0
2009-05-01 17:05:00,3.29275,3.29595,3.28954,3.2921,41000000.0
2009-05-01 17:10:00,3.29611,3.29611,3.28466,3.29111,56250000.0
2009-05-01 17:15:00,3.29091,3.29202,3.28519,3.29095,45130000.0
2009-05-01 17:20:00,3.29008,3.29182,3.28518,3.29023,46750000.0
2009-05-01 17:25:00,3.28809,3.29335,3.28332,3.29036,44000000.0
2009-05-01 17:30:00,3.28893,3.28993,3.28033,3.28881,42250000.0
2009-05-01 17:35:00,3.2878,3.29084,3.28426,3.28871,43880000.0
2009-05-01 17:40:00,3.28893,3.28985,3.28212,3.28665,42000000.0
2009-05-01 17:45:00,3.28906,3.2907,3.28446,3.28923,37250000.0
2009-05-01 17:50:00,3.28665,3.29262,3.28347,3.29028,48630000.0
2009-05-01 17:55:00,3.29208,3.29259,3.28376,3.28731,59130000.0
2009-05-01 18:00:00,3.29067,3.29386,3.28323,3.29075,54260000.0
2009-05-01 18:05:00,3.29297,3.29297,3.28641,3.29072,40500000.0
2009-05-01 18:10:00,3.29273,3.29279,3.28595,3.29088,40880000.0
2009-05-01 18:15:00,3.29001,3.29145,3.28578,3.28779,50000000.0
2009-05-01 18:20:00,3.29,3.2905,3.28328,3.28686,48630000.0
2009-05-01 18:25:00,3.28913,3.29207,3.28468,3.29112,37010000.0
2009-05-01 18:30:00,3.28859,3.29244,3.28473,3.29104,61380000.0
2009-05-01 18:35:00,3.28861,3.29373,3.28602,3.28894,65500000.0
2009-05-01 18:40:00,3.29136,3.29219,3.28236,3.29174,41750000.0
2009-05-01 18:45:00,3.29011,3.29323,3.28484,3.28813,46760000.0
2009-05-01 18:50:00,3.28997,3.29631,3.28843,3.28954,55880000.0
2009-05-01 18:55:00,3.2928,3.29284,3.28692,3.29093,46130000.0
2009-05-01 19:00:00,3.29346,3.29589,3.28696,3.28865,43260000.0
2009-05-01 19:05:00,3.2899,3.29219,3.28488,3.28686,45250000.0
2009-05-01 19:10:00,3.29118,3.29155,3.28417,3.28709,54260000.0
2009-05-01 19:15:00,3.28924,3.2914,3.28441,3.28892,53890000.0
2009-05-01 19:20:00,3.2872,3.29179,3.2872,3.29178,44500000.0
2009-05-01 19:25:00,3.28613,3.2922,3.28613,3.29197,53630000.0
2009-05-01 19:30:00,3.29186,3.2924,3.28455,3.28941,46000000.0
2009-05-01 19:35:00,3.29179,3.29249,3.28543,3.28829,47000000.0
2009-05-01 19:40:00,3.28902,3.29236,3.2844,3.29236,44500000.0
2009-05-01 19:45:00,3.28921,3.29277,3.2852,3.28838,42380000.0
2009-05-01 19:50:00,3.28951,3.29324,3.28712,3.29,40750000.0
2009-05-01 19:55:00,3.29019,3.29335,3.28472,3.29033,54380000.0
2009-05-01 20:00:00,3.28831,3.29253,3.28473,3.29011,43750000.0
2009-05-01 20:05:00,3.29085,3.29316,3.28555,3.29162,41760000.0
2009-05-01 20:10:00,3.28638,3.29168,3.28367,3.28687,39380000.0
2009-05-01 20:15:00,3.28958,3.29293,3.28533,3.29221,50260000.0
2009-05-01 20:20:00,3.28984,3.29301,3.28703,3.2905,57880000.0
2009-05-01 20:25:00,3.28917,3.29213,3.2836,3.28849,45500000.0
2009-05-01 20:30:00,3.28871,3.29126,3.28293,3.2905,75390000.0
2009-05-01 20:35:00,3.28424,3.29203,3.28424,3.28858,56250000.0
2009-05-01 20:40:00,3.28602,3.29285,3.28602,3.29124,46750000.0
2009-05-01 20:45:00,3.2906,3.29198,3.28526,3.28857,43250000.0
2009-05-01 20:50:00,3.28874,3.29323,3.2871,3.28755,54130000.0
2009-05-01 20:55:00,3.28871,3.2918,3.28493,3.28838,46380000.0
2009-05-01 21:00:00,3.28879,3.29102,3.28464,3.28954,48010000.0
2009-05-01 21:05:00,3.29117,3.29254,3.28494,3.28494,42250000.0
2009-05-01 21:10:00,3.2889,3.29235,3.28441,3.29201,53500000.0
2009-05-01 21:15:00,3.2878,3.29239,3.28614,3.29091,50750000.0
2009-05-01 21:20:00,3.28817,3.29128,3.28449,3.28721,44500000.0
2009-05-01 21:25:00,3.28564,3.29438,3.28564,3.29311,52630000.0
2009-05-01 21:30:00,3.29095,3.29461,3.28698,3.29046,50000000.0
2009-05-01 21:35:00,3.28753,3.29266,3.28449,3.28795,47510000.0
2009-05-01 21:40:00,3.28825,3.29361,3.28696,3.29222,55000000.0
2009-05-01 21:45:00,3.29291,3.29291,3.28693,3.28941,45500000.0
2009-05-01 21:50:00,3.28937,3.29294,3.28474,3.2886,59750000.0
2009-05-01 21:55:00,3.28867,3.291,3.28282,3.28474,49750000.0
2009-05-01 22:00:00,3.28868,3.29151,3.28503,3.28781,45630000.0
2009-05-01 22:05:00,3.29087,3.29087,3.28371,3.28904,48260000.0
2009-05-01 22:10:00,3.285,3.29104,3.285,3.28719,39130000.0
2009-05-01 22:15:00,3.28719,3.29033,3.28174,3.28673,43010000.0
2009-05-01 22:20:00,3.28738,3.29063,3.28143,3.28719,49880000.0
2009-05-01 22:25:00,3.28757,3.29047,3.28494,3.28761,43380000.0
2009-05-01 22:30:00,3.28854,3.29114,3.28428,3.28764,38380000.0
2009-05-01 22:35:00,3.28481,3.29111,3.28481,3.2891,54000000.0
2009-05-01 22:40:00,3.28431,3.29112,3.28425,3.29107,44500000.0
2009-05-01 22:45:00,3.28861,3.29115,3.28353,3.28776,49750000.0
2009-05-01 22:50:00,3.28718,3.29139,3.28298,3.28816,52510000.0
2009-05-01 22:55:00,3.28902,3.29026,3.28422,3.28571,54750000.0
2009-05-03 23:00:00,3.30481,3.30846,3.2987,3.30188,45250000.0
2009-05-03 23:05:00,3.30183,3.30528,3.29673,3.30371,35880000.0
2009-05-03 23:10:00,3.30098,3.30735,3.29968,3.30193,50630000.0
2009-05-03 23:15:00,3.30069,3.30487,3.29638,3.30061,49250000.0
2009-05-03 23:20:00,3.30466,3.30537,3.29802,3.30468,36880000.0
2009-05-03 23:25:00,3.2959,3.30544,3.29443,3.30309,44260000.0
2009-05-03 23:30:00,3.30411,3.30485,3.29177,3.29493,47500000.0
2009-05-03 23:35:00,3.29433,3.30434,3.29433,3.29627,42880000.0
2009-05-03 23:40:00,3.30241,3.30454,3.29201,3.29771,56010000.0
2009-05-03 23:45:00,3.29356,3.30234,3.28956,3.29447,53750000.0
2009-05-03 23:50:00,3.30029,3.30328,3.29267,3.30111,48380000.0
2009-05-03 23:55:00,3.29412,3.30354,3.29371,3.30354,42380000.0
2009-05-04 00:00:00,3.297,3.30137,3.28972,3.29462,39500000.0
2009-05-04 00:05:00,3.29286,3.30284,3.28953,3.2932,40250000.0
2009-05-04 00:10:00,3.29355,3.30037,3.28833,3.29202,48630000.0
2009-05-04 00:15:00,3.29192,3.30008,3.28399,3.28399,46020000.0
2009-05-04 00:20:00,3.2925,3.29408,3.28602,3.29361,44380000.0
2009-05-04 00:25:00,3.29327,3.30035,3.28436,3.29755,45000000.0
2009-05-04 00:30:00,3.30135,3.30185,3.28845,3.30132,35250000.0
2009-05-04 00:35:00,3.29838,3.30246,3.28916,3.29575,50380000.0
2009-05-04 00:40:00,3.29105,3.30156,3.28798,3.299,50880000.0
2009-05-04 00:45:00,3.28986,3.30297,3.28986,3.2965,52130000.0
2009-05-04 00:50:00,3.29857,3.30385,3.28255,3.3011,49520000.0
2009-05-04 00:55:00,3.29894,3.30216,3.28884,3.30104,66010000.0
2009-05-04 01:00:00,3.29677,3.30111,3.28601,3.29897,44250000.0
2009-05-04 01:05:00,3.29805,3.30026,3.28643,3.29906,37380000.0
2009-05-04 01:10:00,3.29286,3.30198,3.28556,3.29941,54250000.0
2009-05-04 01:15:00,3.29242,3.30169,3.28797,3.28797,47130000.0
2009-05-04 01:20:00,3.29719,3.29973,3.28668,3.29114,43380000.0
2009-05-04 01:25:00,3.29373,3.30106,3.28661,3.2961,52500000.0
2009-05-04 01:30:00,3.29135,3.29948,3.28477,3.29935,39260000.0
2009-05-04 01:35:00,3.29131,3.30194,3.28654,3.29724,57760000.0
2009-05-04 01:40:00,3.29149,3.30198,3.288,3.29539,58880000.0
2009-05-04 01:45:00,3.29244,3.30268,3.28399,3.29996,49380000.0
2009-05-04 01:50:00,3.29554,3.30175,3.28833,3.3001,50000000.0
2009-05-04 01:55:00,3.29279,3.30149,3.28518,3.2959,58750000.0
2009-05-04 02:00:00,3.29521,3.30149,3.28836,3.29947,40500000.0
2009-05-04 02:05:00,3.29621,3.29894,3.28732,3.28732,41000000.0
2009-05-04 02:10:00,3.29209,3.3014,3.28731,3.29636,37630000.0
2009-05-04 02:15:00,3.2893,3.29845,3.28661,3.29457,38380000.0
2009-05-04 02:20:00,3.29079,3.29775,3.28398,3.28948,36010000.0
2009-05-04 02:25:00,3.29635,3.29805,3.27914,3.28052,58880000.0
2009-05-04 02:30:00,3.28617,3.29836,3.28432,3.28901,51380000.0
2009-05-04 02:35:00,3.28761,3.29528,3.28233,3.2879,33750000.0
2009-05-04 02:40:00,3.28668,3.29327,3.27921,3.28577,39760000.0
2009-05-04 02:45:00,3.28835,3.29359,3.28144,3.28452,42380000.0
2009-05-04 02:50:00,3.28603,3.29363,3.27975,3.28089,43010000.0
2009-05-04 02:55:00,3.28416,3.29399,3.27911,3.2877,43630000.0
2009-05-04 03:00:00,3.28803,3.29477,3.27649,3.28693,32880000.0
2009-05-04 03:05:00,3.28186,3.29244,3.27787,3.28426,41750000.0
2009-05-04 03:10:00,3.28675,3.29242,3.27589,3.28003,37880000.0
2009-05-04 03:15:00,3.28289,3.29379,3.27513,3.28305,48880000.0
2009-05-04 03:20:00,3.28197,3.29289,3.27692,3.28209,39630000.0
2009-05-04 03:25:00,3.28535,3.29048,3.27525,3.28197,39750000.0
2009-05-04 03:30:00,3.2787,3.28997,3.27542,3.28437,48880000.0
2009-05-04 03:35:00,3.27912,3.28852,3.27526,3.28202,44500000.0
2009-05-04 03:40:00,3.28971,3.2901,3.27383,3.28795,48000000.0
2009-05-04 03:45:00,3.28002,3.29002,3.2724,3.27591,54500000.0
2009-05-04 03:50:00,3.28194,3.28952,3.2748,3.28713,46000000.0
2009-05-04 03:55:00,3.27775,3.28715,3.2753,3.27878,42750000.0
2009-05-04 04:00:00,3.28698,3.28871,3.27204,3.2822,39000000.0
2009-05-04 04:05:00,3.28438,3.28956,3.27501,3.2891,38130000.0
2009-05-04 04:10:00,3.28334,3.28635,3.27439,3.27989,42890000.0
2009-05-04 04:15:00,3.28244,3.28652,3.27218,3.27218,40880000.0
2009-05-04 04:20:00,3.28148,3.2865,3.27449,3.28297,39630000.0
2009-05-04 04:25:00,3.2788,3.28743,3.27353,3.27586,47000000.0
2009-05-04 04:30:00,3.28091,3.28521,3.27445,3.28506,37250000.0
2009-05-04 04:35:00,3.27399,3.28812,3.26971,3.27637,36880000.0
2009-05-04 04:40:00,3.27741,3.28718,3.27183,3.28294,44630000.0
2009-05-04 04:45:00,3.27746,3.2843,3.27387,3.2816,43630000.0
2009-05-04 04:50:00,3.27785,3.28716,3.27069,3.27873,41750000.0
2009-05-04 04:55:00,3.27999,3.28548,3.27144,3.2821,40880000.0
2009-05-04 05:00:00,3.27831,3.28443,3.27277,3.27437,46000000.0
2009-05-04 05:05:00,3.27996,3.28482,3.26897,3.27458,46750000.0
2009-05-04 05:10:00,3.28088,3.28589,3.2729,3.27851,42500000.0
2009-05-04 05:15:00,3.27915,3.28544,3.27177,3.27429,47500000.0
2009-05-04 05:20:00,3.27754,3.28638,3.27067,3.27454,50640000.0
2009-05-04 05:25:00,3.28043,3.28755,3.27345,3.28223,54000000.0
2009-05-04 05:30:00,3.27937,3.28844,3.27407,3.28532,44750000.0
2009-05-04 05:35:00,3.28138,3.28886,3.27332,3.27467,49510000.0
2009-05-04 05:40:00,3.28155,3.28672,3.27122,3.27794,38250000.0
2009-05-04 05:45:00,3.27279,3.2817,3.26808,3.26808,78250000.0
2009-05-04 05:50:00,3.27865,3.28195,3.27085,3.27242,70140000.0
2009-05-04 05:55:00,3.27138,3.28102,3.26873,3.27847,74380000.0
2009-05-04 06:00:00,3.26795,3.28286,3.26795,3.27339,46260000.0
2009-05-04 06:05:00,3.27732,3.28216,3.27067,3.274,31000000.0
2009-05-04 06:10:00,3.27312,3.28325,3.27312,3.27625,43000000.0
2009-05-04 06:15:00,3.27588,3.28246,3.27128,3.27647,40750000.0
2009-05-04 06:20:00,3.27278,3.28098,3.27202,3.2737,40260000.0
2009-05-04 06:25:00,3.27412,3.27971,3.26854,3.27662,42750000.0
2009-05-04 06:30:00,3.27445,3.28111,3.26945,3.28111,41750000.0
2009-05-04 06:35:00,3.27338,3.28215,3.27044,3.2722,40380000.0
2009-05-04 06:40:00,3.2726,3.28165,3.26817,3.28079,38000000.0
2009-05-04 06:45:00,3.27225,3.28176,3.26926,3.27106,44630000.0
2009-05-04 06:50:00,3.27186,3.28197,3.27129,3.27716,42500000.0
2009-05-04 06:55:00,3.27283,3.28132,3.27097,3.27853,51250000.0
2009-05-04 07:00:00,3.27434,3.28336,3.27301,3.27404,53380000.0
2009-05-04 07:05:00,3.27161,3.2836,3.27161,3.27439,51880000.0
2009-05-04 07:10:00,3.27062,3.28477,3.27062,3.28244,35000000.0
2009-05-04 07:15:00,3.27559,3.28347,3.2733,3.27368,60260000.0
2009-05-04 07:20:00,3.27334,3.28392,3.27334,3.28392,44750000.0
2009-05-04 07:25:00,3.27746,3.28432,3.27332,3.27857,59250000.0
2009-05-04 07:30:00,3.27945,3.28493,3.2676,3.27689,55390000.0
2009-05-04 07:35:00,3.27507,3.28453,3.27032,3.27032,49380000.0
2009-05-04 07:40:00,3.27922,3.28438,3.27297,3.2764,45000000.0
2009-05-04 07:45:00,3.2779,3.2819,3.2709,3.27522,43750000.0
2009-05-04 07:50:00,3.27676,3.28296,3.26934,3.28079,47010000.0
2009-05-04 07:55:00,3.27624,3.285,3.27313,3.28446,51640000.0
2009-05-04 08:00:00,3.28471,3.29749,3.27733,3.29422,48760000.0
2009-05-04 08:05:00,3.28998,3.29766,3.28522,3.2935,40510000.0
2009-05-04 08:10:00,3.28871,3.29988,3.28656,3.29374,43380000.0
2009-05-04 08:15:00,3.29585,3.30188,3.28971,3.29468,42380000.0
2009-05-04 08:20:00,3.29687,3.30058,3.28455,3.28455,35140000.0
2009-05-04 08:25:00,3.28783,3.29178,3.28294,3.28381,56250000.0
2009-05-04 08:30:00,3.28422,3.29001,3.28175,3.28309,40750000.0
2009-05-04 08:35:00,3.28459,3.28874,3.27959,3.28396,52000000.0
2009-05-04 08:40:00,3.27814,3.28727,3.27184,3.27887,69880000.0
2009-05-04 08:45:00,3.27623,3.28495,3.27589,3.27679,45880000.0
2009-05-04 08:50:00,3.2795,3.28458,3.27688,3.28219,45250000.0
2009-05-04 08:55:00,3.27939,3.28468,3.27348,3.27844,47770000.0
2009-05-04 09:00:00,3.27973,3.28635,3.27683,3.28289,47250000.0
2009-05-04 09:05:00,3.27787,3.28834,3.27787,3.28834,47130000.0
2009-05-04 09:10:00,3.28733,3.29319,3.28341,3.29247,43010000.0
2009-05-04 09:15:00,3.29417,3.29575,3.28386,3.29551,50130000.0
2009-05-04 09:20:00,3.29629,3.2966,3.28412,3.29121,47510000.0
2009-05-04 09:25:00,3.28818,3.29497,3.28334,3.29167,67760000.0
2009-05-04 09:30:00,3.29417,3.29508,3.28417,3.28891,40880000.0
2009-05-04 09:35:00,3.2933,3.29366,3.28714,3.29093,48500000.0
2009-05-04 09:40:00,3.29308,3.29631,3.28689,3.29414,65880000.0
2009-05-04 09:45:00,3.29768,3.29806,3.29131,3.29744,43260000.0
2009-05-04 09:50:00,3.29221,3.29775,3.29099,3.29521,49000000.0
2009-05-04 09:55:00,3.29676,3.29859,3.29008,3.29626,51630000.0
2009-05-04 10:00:00,3.29285,3.29756,3.28969,3.29483,43250000.0
2009-05-04 10:05:00,3.29634,3.29887,3.28411,3.28922,51630000.0
2009-05-04 10:10:00,3.29065,3.29295,3.28504,3.28888,47510000.0
2009-05-04 10:15:00,3.29111,3.29171,3.28515,3.28696,54640000.0
2009-05-04 10:20:00,3.29038,3.29494,3.28455,3.29099,46380000.0
2009-05-04 10:25:00,3.2935,3.3021,3.29068,3.3021,39380000.0
2009-05-04 10:30:00,3.30225,3.30382,3.29825,3.29946,44750000.0
2009-05-04 10:35:00,3.30451,3.30451,3.29784,3.30157,48880000.0
2009-05-04 10:40:00,3.30025,3.30326,3.29755,3.30253,51010000.0
2009-05-04 10:45:00,3.29923,3.30336,3.295,3.295,39140000.0
2009-05-04 10:50:00,3.30305,3.30305,3.29496,3.29925,42010000.0
2009-05-04 10:55:00,3.30002,3.30631,3.29645,3.30221,46500000.0
2009-05-04 11:00:00,3.30119,3.30379,3.295,3.30253,47880000.0
2009-05-04 11:05:00,3.30039,3.3044,3.29751,3.30081,41130000.0
2009-05-04 11:10:00,3.30308,3.30504,3.29783,3.30328,35250000.0
2009-05-04 11:15:00,3.3031,3.30603,3.29669,3.30149,47250000.0
2009-05-04 11:20:00,3.30471,3.30743,3.29751,3.30743,46640000.0
2009-05-04 11:25:00,3.30476,3.30949,3.30071,3.30361,51000000.0
2009-05-04 11:30:00,3.30675,3.31008,3.29583,3.3058,50890000.0
2009-05-04 11:35:00,3.31084,3.3147,3.30359,3.31318,50010000.0
2009-05-04 11:40:00,3.31215,3.31593,3.30843,3.31353,46880000.0
2009-05-04 11:45:00,3.31811,3.32023,3.31084,3.31721,44500000.0
2009-05-04 11:50:00,3.31926,3.3242,3.31518,3.32248,40630000.0
2009-05-04 11:55:00,3.31868,3.32282,3.31599,3.32266,46130000.0
2009-05-04 12:00:00,3.32107,3.32537,3.31655,3.32401,43250000.0
2009-05-04 12:05:00,3.32405,3.3246,3.31264,3.31792,45250000.0
2009-05-04 12:10:00,3.31839,3.31877,3.31043,3.31877,47380000.0
2009-05-04 12:15:00,3.3145,3.32196,3.31286,3.32196,35750000.0
2009-05-04 12:20:00,3.31722,3.322,3.31368,3.31999,47500000.0
2009-05-04 12:25:00,3.32224,3.32236,3.31496,3.31914,46520000.0
2009-05-04 12:30:00,3.32231,3.32374,3.31857,3.32372,46500000.0
2009-05-04 12:35:00,3.32172,3.32367,3.31346,3.32034,49880000.0
2009-05-04 12:40:00,3.31795,3.32344,3.31745,3.31859,49630000.0
2009-05-04 12:45:00,3.31988,3.32397,3.31534,3.31748,46500000.0
2009-05-04 12:50:00,3.31769,3.32072,3.31388,3.31983,43500000.0
2009-05-04 12:55:00,3.31822,3.3259,3.31279,3.32453,57750000.0
2009-05-04 13:00:00,3.32599,3.32637,3.31476,3.32382,48010000.0
2009-05-04 13:05:00,3.31734,3.32468,3.31734,3.32304,56500000.0
2009-05-04 13:10:00,3.32554,3.32609,3.31776,3.32027,47750000.0
2009-05-04 13:15:00,3.32141,3.32717,3.3155,3.32592,41380000.0
2009-05-04 13:20:00,3.32385,3.32644,3.31926,3.32225,51140000.0
2009-05-04 13:25:00,3.32523,3.32791,3.31799,3.3219,51140000.0
2009-05-04 13:30:00,3.32694,3.32715,3.31958,3.32669,40880000.0
2009-05-04 13:35:00,3.32547,3.32653,3.315,3.31859,46380000.0
2009-05-04 13:40:00,3.31665,3.32298,3.31665,3.32286,42000000.0
2009-05-04 13:45:00,3.3187,3.32398,3.31852,3.32351,57000000.0
2009-05-04 13:50:00,3.32261,3.32374,3.31863,3.32076,38630000.0
2009-05-04 13:55:00,3.32407,3.32407,3.31579,3.31932,41500000.0
2009-05-04 14:00:00,3.31666,3.32173,3.31097,3.32173,44000000.0
2009-05-04 14:05:00,3.32138,3.32934,3.31583,3.32723,43130000.0
2009-05-04 14:10:00,3.32986,3.33066,3.32421,3.3269,56020000.0
2009-05-04 14:15:00,3.32291,3.32976,3.32221,3.32815,52130000.0
2009-05-04 14:20:00,3.31947,3.32795,3.31806,3.32251,47250000.0
2009-05-04 14:25:00,3.3235,3.32355,3.31286,3.31598,50880000.0
2009-05-04 14:30:00,3.31435,3.31959,3.30937,3.31394,52890000.0
2009-05-04 14:35:00,3.31587,3.31674,3.29828,3.29828,54750000.0
2009-05-04 14:40:00,3.30755,3.31588,3.29845,3.30978,43880000.0
2009-05-04 14:45:00,3.31072,3.31179,3.30207,3.30946,50880000.0
2009-05-04 14:50:00,3.31065,3.31447,3.30646,3.30991,45760000.0
2009-05-04 14:55:00,3.30973,3.31329,3.30287,3.30497,44260000.0
2009-05-04 15:00:00,3.30687,3.30768,3.29688,3.30102,47630000.0
2009-05-04 15:05:00,3.30541,3.30704,3.29984,3.30523,54130000.0
2009-05-04 15:10:00,3.30473,3.30559,3.29725,3.29779,42380000.0
2009-05-04 15:15:00,3.30012,3.30248,3.29349,3.29842,50380000.0
2009-05-04 15:20:00,3.30276,3.30378,3.29074,3.29843,50890000.0
2009-05-04 15:25:00,3.30023,3.30181,3.29443,3.29851,39760000.0
2009-05-04 15:30:00,3.29946,3.30322,3.29464,3.29994,44630000.0
2009-05-04 15:35:00,3.30073,3.30265,3.29335,3.29626,53880000.0
2009-05-04 15:40:00,3.29482,3.29952,3.28977,3.29351,50880000.0
2009-05-04 15:45:00,3.2951,3.29858,3.291,3.29622,51130000.0
2009-05-04 15:50:00,3.29606,3.2986,3.29246,3.29264,38500000.0
2009-05-04 15:55:00,3.29798,3.29798,3.2904,3.29671,50500000.0
2009-05-04 16:00:00,3.29178,3.29549,3.27972,3.28308,50380000.0
2009-05-04 16:05:00,3.28625,3.28665,3.27621,3.28051,56000000.0
2009-05-04 16:10:00,3.28372,3.28606,3.27734,3.28183,50500000.0
2009-05-04 16:15:00,3.27862,3.28282,3.27242,3.27519,49000000.0
2009-05-04 16:20:00,3.27356,3.27776,3.26576,3.26576,39000000.0
2009-05-04 16:25:00,3.27198,3.27322,3.26108,3.266,47510000.0
2009-05-04 16:30:00,3.26251,3.2708,3.25766,3.2708,44500000.0
2009-05-04 16:35:00,3.27137,3.27726,3.26473,3.27254,55010000.0
2009-05-04 16:40:00,3.27118,3.27872,3.27113,3.27714,44500000.0
2009-05-04 16:45:00,3.27762,3.28098,3.26919,3.2712,48380000.0
2009-05-04 16:50:00,3.27337,3.2749,3.26307,3.26619,45760000.0
2009-05-04 16:55:00,3.26992,3.26992,3.26248,3.26766,41250000.0
2009-05-04 17:00:00,3.26829,3.26845,3.25974,3.26419,51760000.0
2009-05-04 17:05:00,3.26458,3.26482,3.25086,3.25321,45630000.0
2009-05-04 17:10:00,3.2531,3.2559,3.24752,3.25416,43750000.0
2009-05-04 17:15:00,3.25515,3.25733,3.24987,3.25709,49140000.0
2009-05-04 17:20:00,3.25457,3.25949,3.25093,3.25825,60380000.0
2009-05-04 17:25:00,3.25977,3.26472,3.25353,3.26208,44500000.0
2009-05-04 17:30:00,3.262,3.26447,3.2544,3.2583,43000000.0
2009-05-04 17:35:00,3.2579,3.26378,3.25465,3.25872,45380000.0
2009-05-04 17:40:00,3.26116,3.26116,3.25008,3.25297,44380000.0
2009-05-04 17:45:00,3.25931,3.25931,3.25051,3.25306,37010000.0
2009-05-04 17:50:00,3.25566,3.26492,3.25209,3.26217,54000000.0
2009-05-04 17:55:00,3.26373,3.26373,3.25489,3.26047,53250000.0
2009-05-04 18:00:00,3.25896,3.26043,3.24803,3.25004,60000000.0
2009-05-04 18:05:00,3.25535,3.25573,3.24547,3.25178,34510000.0
2009-05-04 18:10:00,3.25428,3.25804,3.24947,3.25261,40630000.0
2009-05-04 18:15:00,3.25589,3.25669,3.24919,3.25296,54010000.0
2009-05-04 18:20:00,3.25505,3.25642,3.24868,3.25547,39500000.0
2009-05-04 18:25:00,3.25272,3.26219,3.25272,3.26141,44750000.0
2009-05-04 18:30:00,3.26196,3.26698,3.25786,3.26415,61750000.0
2009-05-04 18:35:00,3.26784,3.26818,3.25475,3.26383,56750000.0
2009-05-04 18:40:00,3.26405,3.26405,3.25178,3.25848,47380000.0
2009-05-04 18:45:00,3.25663,3.2617,3.25256,3.25583,39630000.0
2009-05-04 18:50:00,3.25699,3.26304,3.25413,3.25851,45380000.0
2009-05-04 18:55:00,3.26211,3.26403,3.25333,3.26092,43760000.0
2009-05-04 19:00:00,3.25801,3.26492,3.25495,3.25664,47130000.0
2009-05-04 19:05:00,3.26162,3.26348,3.25508,3.26348,46640000.0
2009-05-04 19:10:00,3.25997,3.26323,3.25342,3.26002,47130000.0
2009-05-04 19:15:00,3.26125,3.26278,3.25464,3.25558,41500000.0
2009-05-04 19:20:00,3.25951,3.26382,3.25503,3.26221,45380000.0
2009-05-04 19:25:00,3.25711,3.2639,3.25479,3.2639,45000000.0
2009-05-04 19:30:00,3.25998,3.26323,3.25389,3.2558,55250000.0
2009-05-04 19:35:00,3.25737,3.25903,3.25171,3.25811,49000000.0
2009-05-04 19:40:00,3.25621,3.25699,3.2492,3.25387,53640000.0
2009-05-04 19:45:00,3.25296,3.25624,3.24851,3.24851,48250000.0
2009-05-04 19:50:00,3.25178,3.25509,3.24786,3.25192,49500000.0
2009-05-04 19:55:00,3.25291,3.25669,3.24896,3.25524,47760000.0
2009-05-04 20:00:00,3.25073,3.25464,3.24885,3.25362,46880000.0
2009-05-04 20:05:00,3.25127,3.25732,3.24753,3.25543,47250000.0
2009-05-04 20:10:00,3.2534,3.2574,3.25134,3.25142,40500000.0
2009-05-04 20:15:00,3.25504,3.25708,3.24882,3.25382,63750000.0
2009-05-04 20:20:00,3.25077,3.25435,3.24712,3.24871,54880000.0
2009-05-04 20:25:00,3.25012,3.25619,3.24973,3.25285,53130000.0
2009-05-04 20:30:00,3.25223,3.25973,3.25065,3.25716,61250000.0
2009-05-04 20:35:00,3.25327,3.25966,3.25045,3.25454,51640000.0
2009-05-04 20:40:00,3.25629,3.26186,3.24925,3.25661,45250000.0
2009-05-04 20:45:00,3.25517,3.26183,3.25027,3.25445,48630000.0
2009-05-04 20:50:00,3.25919,3.26134,3.25014,3.25948,50380000.0
2009-05-04 20:55:00,3.25909,3.26457,3.25008,3.2639,52250000.0
2009-05-04 21:00:00,3.25917,3.2632,3.24987,3.25488,48500000.0
2009-05-04 21:05:00,3.25357,3.26163,3.24782,3.24782,44380000.0
2009-05-04 21:10:00,3.25101,3.26075,3.24606,3.25396,51000000.0
2009-05-04 21:15:00,3.25008,3.25584,3.24524,3.24703,46500000.0
2009-05-04 21:20:00,3.2465,3.25237,3.24251,3.24486,42500000.0
2009-05-04 21:25:00,3.2445,3.25187,3.24181,3.25047,55750000.0
2009-05-04 21:30:00,3.24781,3.25351,3.24209,3.25351,51250000.0
2009-05-04 21:35:00,3.24656,3.25733,3.24503,3.24815,48250000.0
2009-05-04 21:40:00,3.2475,3.25539,3.24513,3.24768,49760000.0
2009-05-04 21:45:00,3.24826,3.25167,3.24257,3.24453,44880000.0
2009-05-04 21:50:00,3.24681,3.24849,3.24159,3.24836,50380000.0
2009-05-04 21:55:00,3.23926,3.25216,3.23871,3.23871,43880000.0
2009-05-04 22:00:00,3.24014,3.24196,3.23697,3.24196,44750000.0
2009-05-04 22:05:00,3.24309,3.24837,3.23579,3.24202,46500000.0
2009-05-04 22:10:00,3.23857,3.24285,3.23852,3.24039,48010000.0
2009-05-04 22:15:00,3.24069,3.24784,3.23567,3.24784,36250000.0
2009-05-04 22:20:00,3.24832,3.24832,3.23786,3.24111,48250000.0
2009-05-04 22:25:00,3.24009,3.25102,3.23831,3.24952,37380000.0
2009-05-04 22:30:00,3.24836,3.25267,3.24596,3.25267,41880000.0
2009-05-04 22:35:00,3.24747,3.25232,3.23997,3.24365,62500000.0
2009-05-04 22:40:00,3.23837,3.244,3.2366,3.24145,44000000.0
2009-05-04 22:45:00,3.23947,3.24035,3.22941,3.23446,48880000.0
2009-05-04 22:50:00,3.23249,3.23943,3.23086,3.2387,51150000.0
2009-05-04 22:55:00,3.23645,3.25088,3.23486,3.2399,60380000.0
2009-05-04 23:00:00,3.23918,3.24154,3.23451,3.24021,39260000.0
2009-05-04 23:05:00,3.23825,3.24084,3.23472,3.23689,53750000.0
2009-05-04 23:10:00,3.23729,3.23966,3.23345,3.23928,44880000.0
2009-05-04 23:15:00,3.23742,3.24013,3.23375,3.23892,56760000.0
2009-05-04 23:20:00,3.23442,3.24547,3.23342,3.23855,36380000.0
2009-05-04 23:25:00,3.23378,3.24171,3.23201,3.23559,44500000.0
2009-05-04 23:30:00,3.23962,3.24273,3.23302,3.23947,53130000.0
2009-05-04 23:35:00,3.23856,3.243,3.23597,3.23923,43510000.0
2009-05-04 23:40:00,3.23895,3.24227,3.23458,3.23897,44500000.0
2009-05-04 23:45:00,3.23976,3.24244,3.2352,3.2382,53000000.0
2009-05-04 23:50:00,3.23843,3.24409,3.23284,3.23673,43880000.0
2009-05-04 23:55:00,3.23635,3.23832,3.23221,3.23624,48130000.0
2009-05-05 00:00:00,3.23619,3.23893,3.23372,3.23893,49750000.0
2009-05-05 00:05:00,3.23648,3.24149,3.23257,3.23802,39750000.0
2009-05-05 00:10:00,3.23581,3.24039,3.23377,3.23429,48750000.0
2009-05-05 00:15:00,3.23408,3.23941,3.23087,3.23281,49380000.0
2009-05-05 00:20:00,3.23157,3.23626,3.22877,3.2339,47000000.0
2009-05-05 00:25:00,3.23094,3.23695,3.22825,3.23382,42500000.0
2009-05-05 00:30:00,3.2338,3.23888,3.23184,3.23593,43130000.0
2009-05-05 00:35:00,3.23213,3.23893,3.23034,3.23572,47250000.0
2009-05-05 00:40:00,3.23282,3.23885,3.23217,3.2343,51500000.0
2009-05-05 00:45:00,3.23414,3.23946,3.23152,3.23423,63140000.0
2009-05-05 00:50:00,3.2347,3.2395,3.23241,3.23548,56130000.0
2009-05-05 00:55:00,3.23427,3.23944,3.22972,3.23644,68380000.0
2009-05-05 01:00:00,3.23721,3.24058,3.23403,3.23981,44250000.0
2009-05-05 01:05:00,3.23402,3.23992,3.23312,3.23718,33750000.0
2009-05-05 01:10:00,3.23098,3.2411,3.23098,3.23861,49750000.0
2009-05-05 01:15:00,3.23516,3.23932,3.23271,3.23622,58260000.0
2009-05-05 01:20:00,3.23456,3.23957,3.23127,3.23349,50250000.0
2009-05-05 01:25:00,3.23489,3.24014,3.23249,3.23711,63510000.0
2009-05-05 01:30:00,3.24167,3.24167,3.23357,3.23715,45130000.0
2009-05-05 01:35:00,3.23704,3.2413,3.23064,3.23984,44130000.0
2009-05-05 01:40:00,3.23752,3.24248,3.23386,3.23691,52640000.0
2009-05-05 01:45:00,3.23693,3.24114,3.23175,3.23528,51000000.0
2009-05-05 01:50:00,3.23465,3.24217,3.23364,3.24217,49260000.0
2009-05-05 01:55:00,3.23488,3.2409,3.23435,3.23722,46390000.0
2009-05-05 02:00:00,3.23888,3.24021,3.23319,3.23719,37000000.0
2009-05-05 02:05:00,3.23664,3.24217,3.23474,3.23768,36250000.0
2009-05-05 02:10:00,3.23758,3.24179,3.23544,3.23933,37500000.0
2009-05-05 02:15:00,3.24061,3.2425,3.23541,3.23716,32130000.0
2009-05-05 02:20:00,3.23967,3.24256,3.23477,3.23772,45130000.0
2009-05-05 02:25:00,3.23485,3.24259,3.23382,3.23719,63880000.0
2009-05-05 02:30:00,3.23674,3.24359,3.23625,3.23912,58130000.0
2009-05-05 02:35:00,3.23922,3.24493,3.23642,3.2419,39250000.0
2009-05-05 02:40:00,3.24344,3.24717,3.23778,3.24393,43500000.0
2009-05-05 02:45:00,3.24396,3.2483,3.24169,3.2438,45140000.0
2009-05-05 02:50:00,3.24138,3.24783,3.24136,3.24241,46750000.0
2009-05-05 02:55:00,3.24422,3.24672,3.23999,3.24073,43000000.0
2009-05-05 03:00:00,3.24305,3.24711,3.2394,3.24306,36500000.0
2009-05-05 03:05:00,3.24264,3.24842,3.23985,3.2447,45380000.0
2009-05-05 03:10:00,3.24266,3.247,3.23953,3.24221,36000000.0
2009-05-05 03:15:00,3.24375,3.24917,3.23706,3.24545,47000000.0
2009-05-05 03:20:00,3.24449,3.24879,3.24093,3.2457,47380000.0
2009-05-05 03:25:00,3.24476,3.24698,3.23865,3.24679,37510000.0
2009-05-05 03:30:00,3.23894,3.24773,3.23885,3.24092,42000000.0
2009-05-05 03:35:00,3.24365,3.2468,3.23727,3.24278,53760000.0
2009-05-05 03:40:00,3.24301,3.24748,3.24198,3.24492,44010000.0
2009-05-05 03:45:00,3.24275,3.24857,3.23943,3.24421,59010000.0
2009-05-05 03:50:00,3.24274,3.24789,3.23921,3.24365,43630000.0
2009-05-05 03:55:00,3.24376,3.24792,3.24113,3.24381,41250000.0
2009-05-05 04:00:00,3.24349,3.24691,3.24002,3.24375,40510000.0
2009-05-05 04:05:00,3.2415,3.24669,3.24016,3.24428,43250000.0
2009-05-05 04:10:00,3.24298,3.24563,3.23601,3.24133,36640000.0
2009-05-05 04:15:00,3.2411,3.24348,3.2338,3.23655,41750000.0
2009-05-05 04:20:00,3.23828,3.24011,3.23306,3.23798,39630000.0
2009-05-05 04:25:00,3.23728,3.2392,3.23355,3.23502,46130000.0
2009-05-05 04:30:00,3.23524,3.24215,3.23237,3.23864,35630000.0
2009-05-05 04:35:00,3.23923,3.24326,3.23354,3.23556,39000000.0
2009-05-05 04:40:00,3.23871,3.24201,3.23346,3.23851,42500000.0
2009-05-05 04:45:00,3.23712,3.24151,3.23521,3.24007,37000000.0
2009-05-05 04:50:00,3.23926,3.24203,3.23451,3.23897,41380000.0
2009-05-05 04:55:00,3.23785,3.24163,3.23377,3.23707,43250000.0
2009-05-05 05:00:00,3.23933,3.24275,3.23644,3.23927,52880000.0
2009-05-05 05:05:00,3.2392,3.24492,3.23747,3.24285,48260000.0
2009-05-05 05:10:00,3.23902,3.2443,3.23623,3.24031,44750000.0
2009-05-05 05:15:00,3.23945,3.24442,3.23529,3.24083,52390000.0
2009-05-05 05:20:00,3.23982,3.24539,3.2371,3.24427,48750000.0
2009-05-05 05:25:00,3.24176,3.25021,3.24009,3.24364,44130000.0
2009-05-05 05:30:00,3.24447,3.25004,3.24249,3.2465,50640000.0
2009-05-05 05:35:00,3.242,3.24888,3.24088,3.24478,51880000.0
2009-05-05 05:40:00,3.24737,3.24842,3.24232,3.24603,39630000.0
2009-05-05 05:45:00,3.24444,3.25062,3.2415,3.24279,84010000.0
2009-05-05 05:50:00,3.24563,3.24956,3.24223,3.24412,70130000.0
2009-05-05 05:55:00,3.24431,3.25035,3.24059,3.24844,64130000.0
2009-05-05 06:00:00,3.24085,3.25076,3.24085,3.2474,44010000.0
2009-05-05 06:05:00,3.24604,3.24973,3.24252,3.24566,34010000.0
2009-05-05 06:10:00,3.24321,3.24959,3.24321,3.24959,41500000.0
2009-05-05 06:15:00,3.24503,3.25009,3.24086,3.24529,37250000.0
2009-05-05 06:20:00,3.24465,3.24876,3.23967,3.23967,41500000.0
2009-05-05 06:25:00,3.24869,3.24869,3.23931,3.24239,41000000.0
2009-05-05 06:30:00,3.24533,3.24669,3.23873,3.24284,38880000.0
2009-05-05 06:35:00,3.24244,3.25246,3.23973,3.24316,45250000.0
2009-05-05 06:40:00,3.24247,3.24842,3.24068,3.24277,44500000.0
2009-05-05 06:45:00,3.24193,3.2464,3.23819,3.23915,46880000.0
2009-05-05 06:50:00,3.24233,3.24676,3.24026,3.2433,45500000.0
2009-05-05 06:55:00,3.24252,3.24962,3.24023,3.24729,42260000.0
2009-05-05 07:00:00,3.24996,3.25224,3.24378,3.24609,52000000.0
2009-05-05 07:05:00,3.24354,3.25104,3.24181,3.24888,51880000.0
2009-05-05 07:10:00,3.24175,3.25299,3.24175,3.25132,37500000.0
2009-05-05 07:15:00,3.25073,3.25534,3.24585,3.25137,62000000.0
2009-05-05 07:20:00,3.2499,3.25477,3.24632,3.24704,46000000.0
2009-05-05 07:25:00,3.24771,3.25257,3.24448,3.25206,46760000.0
2009-05-05 07:30:00,3.24702,3.25062,3.24318,3.24587,46500000.0
2009-05-05 07:35:00,3.24399,3.25045,3.24284,3.24821,47130000.0
2009-05-05 07:40:00,3.24687,3.25077,3.24111,3.24789,48880000.0
2009-05-05 07:45:00,3.24611,3.25385,3.23829,3.24852,43630000.0
2009-05-05 07:50:00,3.2483,3.2514,3.23999,3.24568,56630000.0
2009-05-05 07:55:00,3.24573,3.24769,3.23511,3.24264,53750000.0
2009-05-05 08:00:00,3.24058,3.24506,3.23627,3.24493,69010000.0
2009-05-05 08:05:00,3.24179,3.24767,3.23831,3.24615,48500000.0
2009-05-05 08:10:00,3.24173,3.253,3.23818,3.24839,42630000.0
2009-05-05 08:15:00,3.24793,3.25292,3.24439,3.25123,35630000.0
2009-05-05 08:20:00,3.25136,3.25799,3.24915,3.25069,37000000.0
2009-05-05 08:25:00,3.25448,3.25751,3.25094,3.25558,47880000.0
2009-05-05 08:30:00,3.25607,3.25908,3.24835,3.25334,40130000.0
2009-05-05 08:35:00,3.25455,3.25868,3.24924,3.25629,47000000.0
2009-05-05 08:40:00,3.24812,3.25719,3.24678,3.25229,62750000.0
2009-05-05 08:45:00,3.25233,3.26949,3.25048,3.26649,55750000.0
2009-05-05 08:50:00,3.26252,3.27017,3.25896,3.26868,43250000.0
2009-05-05 08:55:00,3.2675,3.27282,3.26248,3.26576,51260000.0
2009-05-05 09:00:00,3.26924,3.27034,3.26138,3.26803,48630000.0
2009-05-05 09:05:00,3.26905,3.27258,3.26112,3.2681,43130000.0
2009-05-05 09:10:00,3.2663,3.27169,3.26339,3.2668,43380000.0
2009-05-05 09:15:00,3.27091,3.27193,3.26179,3.26684,49380000.0
2009-05-05 09:20:00,3.26486,3.27031,3.26045,3.27031,44250000.0
2009-05-05 09:25:00,3.26429,3.27187,3.26429,3.27016,62750000.0
2009-05-05 09:30:00,3.27131,3.27191,3.26165,3.26676,40250000.0
2009-05-05 09:35:00,3.26715,3.27055,3.26084,3.26597,40500000.0
2009-05-05 09:40:00,3.27066,3.27139,3.26092,3.26966,60130000.0
2009-05-05 09:45:00,3.27081,3.27419,3.26605,3.26935,39750000.0
2009-05-05 09:50:00,3.27092,3.27354,3.26541,3.26919,46260000.0
2009-05-05 09:55:00,3.27305,3.27305,3.26417,3.26893,62250000.0
2009-05-05 10:00:00,3.26832,3.27038,3.26208,3.26417,36630000.0
2009-05-05 10:05:00,3.26821,3.2702,3.25982,3.26979,51380000.0
2009-05-05 10:10:00,3.26997,3.27245,3.26234,3.26803,48750000.0
2009-05-05 10:15:00,3.27011,3.27232,3.2637,3.26726,49880000.0
2009-05-05 10:20:00,3.26825,3.26935,3.25723,3.25723,38630000.0
2009-05-05 10:25:00,3.25717,3.26039,3.25253,3.25296,39130000.0
2009-05-05 10:30:00,3.25604,3.25604,3.24894,3.25413,45880000.0
2009-05-05 10:35:00,3.25189,3.25612,3.24792,3.25612,46760000.0
2009-05-05 10:40:00,3.2533,3.25644,3.24821,3.25509,47880000.0
2009-05-05 10:45:00,3.25223,3.25472,3.24595,3.24595,39630000.0
2009-05-05 10:50:00,3.25193,3.2536,3.24672,3.25352,50130000.0
2009-05-05 10:55:00,3.25183,3.25239,3.24279,3.24881,39380000.0
2009-05-05 11:00:00,3.25066,3.25932,3.24698,3.2549,44260000.0
2009-05-05 11:05:00,3.25031,3.25624,3.24709,3.25306,43750000.0
2009-05-05 11:10:00,3.25526,3.25611,3.24773,3.25503,53500000.0
2009-05-05 11:15:00,3.25401,3.25749,3.24876,3.257,46130000.0
2009-05-05 11:20:00,3.25638,3.25768,3.25044,3.25768,48130000.0
2009-05-05 11:25:00,3.2566,3.2579,3.24373,3.24729,41250000.0
2009-05-05 11:30:00,3.25237,3.25237,3.24521,3.24675,61630000.0
2009-05-05 11:35:00,3.24898,3.25081,3.24306,3.2479,41380000.0
2009-05-05 11:40:00,3.24627,3.25,3.24227,3.2467,45500000.0
2009-05-05 11:45:00,3.2467,3.24993,3.24104,3.24598,48760000.0
2009-05-05 11:50:00,3.24426,3.25032,3.24409,3.24853,42500000.0
2009-05-05 11:55:00,3.2496,3.25504,3.24562,3.25504,44380000.0
2009-05-05 12:00:00,3.25293,3.25635,3.24909,3.25633,49500000.0
2009-05-05 12:05:00,3.25612,3.25625,3.24789,3.25389,44270000.0
2009-05-05 12:10:00,3.25346,3.25505,3.24542,3.25129,53630000.0
2009-05-05 12:15:00,3.24312,3.25173,3.24118,3.25107,42500000.0
2009-05-05 12:20:00,3.25017,3.25204,3.24177,3.24807,60630000.0
2009-05-05 12:25:00,3.25085,3.25154,3.24349,3.24739,51750000.0
2009-05-05 12:30:00,3.24946,3.25093,3.24154,3.2462,40500000.0
2009-05-05 12:35:00,3.24702,3.24702,3.2345,3.24682,50880000.0
2009-05-05 12:40:00,3.23897,3.24677,3.23897,3.2447,49500000.0
2009-05-05 12:45:00,3.24427,3.24889,3.23859,3.24203,40500000.0
2009-05-05 12:50:00,3.24456,3.24804,3.23989,3.24695,49630000.0
2009-05-05 12:55:00,3.24503,3.24783,3.23876,3.24259,57130000.0
2009-05-05 13:00:00,3.24422,3.24515,3.23475,3.23961,52250000.0
2009-05-05 13:05:00,3.23487,3.24033,3.23065,3.23873,51000000.0
2009-05-05 13:10:00,3.23894,3.24434,3.2352,3.24345,47760000.0
2009-05-05 13:15:00,3.24391,3.24391,3.2334,3.23564,47250000.0
2009-05-05 13:20:00,3.23509,3.23993,3.23246,3.23554,49640000.0
2009-05-05 13:25:00,3.2393,3.24053,3.23422,3.23926,41000000.0
2009-05-05 13:30:00,3.23932,3.24391,3.23331,3.24273,50010000.0
2009-05-05 13:35:00,3.24549,3.24549,3.23631,3.23724,47250000.0
2009-05-05 13:40:00,3.23711,3.24455,3.23711,3.23974,41750000.0
2009-05-05 13:45:00,3.23509,3.24352,3.23509,3.23923,45880000.0
2009-05-05 13:50:00,3.24127,3.24346,3.23728,3.23946,47390000.0
2009-05-05 13:55:00,3.24152,3.24377,3.2331,3.23794,44000000.0
2009-05-05 14:00:00,3.23324,3.24089,3.23324,3.24075,42750000.0
2009-05-05 14:05:00,3.23956,3.24185,3.23422,3.23751,42890000.0
2009-05-05 14:10:00,3.23811,3.24066,3.2324,3.23707,40250000.0
2009-05-05 14:15:00,3.23848,3.24303,3.23415,3.24204,48000000.0
2009-05-05 14:20:00,3.23344,3.2436,3.23344,3.23926,52500000.0
2009-05-05 14:25:00,3.24274,3.2442,3.2371,3.2388,44250000.0
2009-05-05 14:30:00,3.24074,3.24264,3.2314,3.23444,50510000.0
2009-05-05 14:35:00,3.23388,3.23803,3.22975,3.22975,53510000.0
2009-05-05 14:40:00,3.23737,3.23737,3.22586,3.228,44000000.0
2009-05-05 14:45:00,3.23345,3.23384,3.22366,3.22974,53500000.0
2009-05-05 14:50:00,3.22955,3.23224,3.22217,3.22431,36750000.0
2009-05-05 14:55:00,3.23056,3.2312,3.22044,3.22795,46380000.0
2009-05-05 15:00:00,3.22518,3.22849,3.21885,3.22334,49130000.0
2009-05-05 15:05:00,3.22431,3.22906,3.21927,3.22906,61400000.0
2009-05-05 15:10:00,3.2248,3.22926,3.2217,3.22764,42380000.0
2009-05-05 15:15:00,3.22644,3.23135,3.22463,3.22463,56500000.0
2009-05-05 15:20:00,3.23026,3.23232,3.22311,3.23214,46630000.0
2009-05-05 15:25:00,3.23184,3.23385,3.22566,3.2309,39000000.0
2009-05-05 15:30:00,3.23037,3.23515,3.22842,3.2307,53500000.0
2009-05-05 15:35:00,3.23565,3.23682,3.22749,3.23002,55630000.0
2009-05-05 15:40:00,3.23251,3.23336,3.22507,3.22804,51000000.0
2009-05-05 15:45:00,3.22921,3.23804,3.22847,3.23663,37500000.0
2009-05-05 15:50:00,3.23492,3.24953,3.23492,3.24614,41130000.0
2009-05-05 15:55:00,3.24469,3.24753,3.24148,3.24334,43760000.0
2009-05-05 16:00:00,3.24192,3.24707,3.23788,3.2384,49880000.0
2009-05-05 16:05:00,3.24251,3.24373,3.2348,3.24373,46000000.0
2009-05-05 16:10:00,3.24026,3.25504,3.23555,3.25504,45500000.0
2009-05-05 16:15:00,3.25384,3.25823,3.24838,3.25509,47130000.0
2009-05-05 16:20:00,3.25257,3.25933,3.25057,3.25736,41630000.0
2009-05-05 16:25:00,3.25875,3.26865,3.25731,3.26624,48760000.0
2009-05-05 16:30:00,3.26459,3.2667,3.25891,3.26659,45880000.0
2009-05-05 16:35:00,3.26549,3.26584,3.25624,3.2627,51750000.0
2009-05-05 16:40:00,3.26066,3.27104,3.26066,3.26701,45130000.0
2009-05-05 16:45:00,3.26922,3.27082,3.26019,3.26465,48760000.0
2009-05-05 16:50:00,3.26773,3.26916,3.26297,3.26615,47250000.0
2009-05-05 16:55:00,3.26926,3.27103,3.26355,3.26975,46510000.0
2009-05-05 17:00:00,3.26951,3.27248,3.26322,3.26567,47130000.0
2009-05-05 17:05:00,3.26871,3.27012,3.26391,3.26391,39880000.0
2009-05-05 17:10:00,3.26757,3.26893,3.26152,3.26893,48500000.0
2009-05-05 17:15:00,3.2658,3.26837,3.25952,3.2644,49630000.0
2009-05-05 17:20:00,3.26645,3.26689,3.2583,3.26186,53510000.0
2009-05-05 17:25:00,3.26606,3.26606,3.25253,3.25984,46630000.0
2009-05-05 17:30:00,3.25635,3.25902,3.25095,3.25537,45130000.0
2009-05-05 17:35:00,3.25607,3.25754,3.25045,3.25681,39750000.0
2009-05-05 17:40:00,3.25771,3.25864,3.24913,3.24913,44380000.0
2009-05-05 17:45:00,3.25324,3.25388,3.24366,3.2496,35630000.0
2009-05-05 17:50:00,3.2494,3.26498,3.24423,3.2531,48260000.0
2009-05-05 17:55:00,3.2527,3.25278,3.24445,3.25114,55140000.0
2009-05-05 18:00:00,3.24683,3.25238,3.24497,3.2498,55510000.0
2009-05-05 18:05:00,3.25057,3.25594,3.24862,3.24998,43380000.0
2009-05-05 18:10:00,3.25397,3.25446,3.24635,3.25375,47380000.0
2009-05-05 18:15:00,3.25363,3.25409,3.2457,3.25026,46000000.0
2009-05-05 18:20:00,3.24936,3.25065,3.2433,3.24872,42640000.0
2009-05-05 18:25:00,3.24847,3.25191,3.24412,3.24783,40000000.0
2009-05-05 18:30:00,3.25215,3.2524,3.24346,3.24956,56250000.0
2009-05-05 18:35:00,3.25276,3.25433,3.24605,3.25287,53130000.0
2009-05-05 18:40:00,3.25534,3.25751,3.24665,3.25308,49750000.0
2009-05-05 18:45:00,3.25406,3.25834,3.25099,3.25402,36130000.0
2009-05-05 18:50:00,3.25513,3.2579,3.25013,3.25475,45510000.0
2009-05-05 18:55:00,3.25686,3.25709,3.24944,3.25707,48880000.0
2009-05-05 19:00:00,3.25292,3.26233,3.25171,3.26233,48750000.0
2009-05-05 19:05:00,3.26108,3.2627,3.25395,3.26164,43380000.0
2009-05-05 19:10:00,3.25782,3.26278,3.25357,3.26074,49640000.0
2009-05-05 19:15:00,3.26049,3.26514,3.25752,3.26181,43000000.0
2009-05-05 19:20:00,3.26239,3.26784,3.26219,3.26526,44510000.0
2009-05-05 19:25:00,3.26394,3.26826,3.25996,3.26793,49250000.0
2009-05-05 19:30:00,3.26718,3.27028,3.26263,3.2692,44250000.0
2009-05-05 19:35:00,3.26698,3.26986,3.26124,3.26528,56250000.0
2009-05-05 19:40:00,3.268,3.27427,3.26033,3.27427,51130000.0
2009-05-05 19:45:00,3.27332,3.27687,3.26819,3.26922,57760000.0
2009-05-05 19:50:00,3.27555,3.27615,3.26337,3.26909,44000000.0
2009-05-05 19:55:00,3.26693,3.27421,3.26282,3.27163,49750000.0
2009-05-05 20:00:00,3.27038,3.27501,3.26933,3.27306,56130000.0
2009-05-05 20:05:00,3.27082,3.27395,3.26632,3.26944,47880000.0
2009-05-05 20:10:00,3.26691,3.27106,3.26269,3.26465,44880000.0
2009-05-05 20:15:00,3.26835,3.27405,3.26282,3.26793,48000000.0
2009-05-05 20:20:00,3.26846,3.27418,3.26626,3.2715,58380000.0
2009-05-05 20:25:00,3.27274,3.28078,3.27274,3.27812,48500000.0
2009-05-05 20:30:00,3.2771,3.2844,3.27245,3.27718,60130000.0
2009-05-05 20:35:00,3.27315,3.27925,3.27217,3.2767,58630000.0
2009-05-05 20:40:00,3.27459,3.285,3.27448,3.285,42250000.0
2009-05-05 20:45:00,3.28327,3.2857,3.2779,3.27964,45890000.0
2009-05-05 20:50:00,3.27994,3.28404,3.2772,3.27788,49260000.0
2009-05-05 20:55:00,3.28087,3.2826,3.27399,3.27843,36640000.0
2009-05-05 21:00:00,3.27876,3.28191,3.27176,3.28024,42010000.0
2009-05-05 21:05:00,3.27828,3.27985,3.27044,3.27408,44770000.0
2009-05-05 21:10:00,3.27818,3.28322,3.2738,3.28322,54880000.0
2009-05-05 21:15:00,3.27535,3.28154,3.27371,3.27918,50020000.0
2009-05-05 21:20:00,3.27998,3.28277,3.27702,3.2789,49880000.0
2009-05-05 21:25:00,3.27895,3.28289,3.27632,3.28242,48630000.0
2009-05-05 21:30:00,3.28072,3.28156,3.27409,3.27792,45130000.0
2009-05-05 21:35:00,3.27593,3.28023,3.27335,3.27778,57880000.0
2009-05-05 21:40:00,3.27736,3.27968,3.27327,3.27746,44750000.0
2009-05-05 21:45:00,3.2761,3.27844,3.26899,3.27181,45630000.0
2009-05-05 21:50:00,3.2725,3.27433,3.26572,3.27029,46880000.0
2009-05-05 21:55:00,3.2681,3.27623,3.26725,3.26987,47250000.0
2009-05-05 22:00:00,3.27481,3.27577,3.26912,3.271,40500000.0
2009-05-05 22:05:00,3.27366,3.27776,3.26783,3.27536,45750000.0
2009-05-05 22:10:00,3.27195,3.28243,3.27195,3.27697,55130000.0
2009-05-05 22:15:00,3.27587,3.27902,3.27106,3.27358,41010000.0
2009-05-05 22:20:00,3.27504,3.27711,3.26853,3.27522,45130000.0
2009-05-05 22:25:00,3.27333,3.2759,3.26856,3.27071,40250000.0
2009-05-05 22:30:00,3.27058,3.27378,3.26675,3.27153,51750000.0
2009-05-05 22:35:00,3.26856,3.27307,3.26658,3.27041,49760000.0
2009-05-05 22:40:00,3.26769,3.27385,3.26517,3.27208,53250000.0
2009-05-05 22:45:00,3.27051,3.27223,3.26685,3.27062,44760000.0
2009-05-05 22:50:00,3.26961,3.2745,3.26571,3.27146,55260000.0
2009-05-05 22:55:00,3.27065,3.27469,3.26489,3.26897,50250000.0
2009-05-05 23:00:00,3.27051,3.27268,3.26597,3.26824,39750000.0
2009-05-05 23:05:00,3.26994,3.27499,3.26437,3.27499,39250000.0
2009-05-05 23:10:00,3.2718,3.27679,3.26569,3.27679,41500000.0
2009-05-05 23:15:00,3.27477,3.27594,3.26565,3.27525,56630000.0
2009-05-05 23:20:00,3.26931,3.27649,3.26164,3.26743,44000000.0
2009-05-05 23:25:00,3.26868,3.27554,3.26184,3.27011,48010000.0
2009-05-05 23:30:00,3.2688,3.2722,3.25893,3.27038,46500000.0
2009-05-05 23:35:00,3.26596,3.27104,3.26121,3.26997,49250000.0
2009-05-05 23:40:00,3.27051,3.27415,3.25905,3.27246,50250000.0
2009-05-05 23:45:00,3.27015,3.27312,3.26307,3.27042,57260000.0
2009-05-05 23:50:00,3.27138,3.27408,3.26513,3.27267,47630000.0
2009-05-05 23:55:00,3.2689,3.27215,3.26112,3.27156,44630000.0
2009-05-06 00:00:00,3.26754,3.27652,3.26215,3.27652,48000000.0
2009-05-06 00:05:00,3.27394,3.27506,3.26197,3.2746,37630000.0
2009-05-06 00:10:00,3.27399,3.27609,3.26661,3.27293,49000000.0
2009-05-06 00:15:00,3.27322,3.27586,3.25905,3.2681,39750000.0
2009-05-06 00:20:00,3.27211,3.27559,3.26077,3.27559,43500000.0
2009-05-06 00:25:00,3.2709,3.27486,3.26185,3.27108,48140000.0
2009-05-06 00:30:00,3.2692,3.27514,3.26334,3.27355,43510000.0
2009-05-06 00:35:00,3.26845,3.27544,3.26292,3.27324,41880000.0
2009-05-06 00:40:00,3.25843,3.27514,3.25843,3.27212,50500000.0
2009-05-06 00:45:00,3.2714,3.27473,3.25855,3.27142,65760000.0
2009-05-06 00:50:00,3.27047,3.27567,3.25787,3.27193,49750000.0
2009-05-06 00:55:00,3.26984,3.27639,3.2608,3.27222,66260000.0
2009-05-06 01:00:00,3.27176,3.27444,3.25912,3.27287,49750000.0
2009-05-06 01:05:00,3.27103,3.27494,3.26179,3.26942,35750000.0
2009-05-06 01:10:00,3.26615,3.27495,3.25927,3.27495,49000000.0
2009-05-06 01:15:00,3.27434,3.27792,3.26555,3.27241,59880000.0
2009-05-06 01:20:00,3.27669,3.27736,3.26239,3.27139,44000000.0
2009-05-06 01:25:00,3.27298,3.2787,3.26469,3.2787,53000000.0
2009-05-06 01:30:00,3.27384,3.28021,3.26821,3.27798,46380000.0
2009-05-06 01:35:00,3.27731,3.2806,3.26576,3.2806,54630000.0
2009-05-06 01:40:00,3.27798,3.28197,3.26685,3.2799,58130000.0
2009-05-06 01:45:00,3.27668,3.27985,3.26356,3.26715,51010000.0
2009-05-06 01:50:00,3.27602,3.2783,3.26608,3.27579,46510000.0
2009-05-06 01:55:00,3.27221,3.2768,3.26123,3.26996,47010000.0
2009-05-06 02:00:00,3.27828,3.27903,3.26771,3.27726,35250000.0
2009-05-06 02:05:00,3.27574,3.28175,3.27046,3.27875,33010000.0
2009-05-06 02:10:00,3.27865,3.28182,3.26936,3.27371,36880000.0
2009-05-06 02:15:00,3.27436,3.28013,3.26781,3.2741,46000000.0
2009-05-06 02:20:00,3.2756,3.28066,3.26457,3.273,43250000.0
2009-05-06 02:25:00,3.27264,3.28086,3.26426,3.27435,64260000.0
2009-05-06 02:30:00,3.2739,3.27931,3.2642,3.27877,48260000.0
2009-05-06 02:35:00,3.27494,3.27912,3.26919,3.27444,34250000.0
2009-05-06 02:40:00,3.27499,3.28055,3.26602,3.27586,48000000.0
2009-05-06 02:45:00,3.2751,3.27981,3.26495,3.2772,47000000.0
2009-05-06 02:50:00,3.27639,3.27863,3.26493,3.27309,38130000.0
2009-05-06 02:55:00,3.27691,3.27828,3.26666,3.27275,42750000.0
2009-05-06 03:00:00,3.27614,3.27756,3.26537,3.27384,32630000.0
2009-05-06 03:05:00,3.27227,3.27915,3.2636,3.2772,51510000.0
2009-05-06 03:10:00,3.27391,3.27985,3.26458,3.27574,33130000.0
2009-05-06 03:15:00,3.27671,3.28074,3.26976,3.27883,43250000.0
2009-05-06 03:20:00,3.27477,3.28297,3.26848,3.2826,54000000.0
2009-05-06 03:25:00,3.28118,3.28369,3.26973,3.28105,35630000.0
2009-05-06 03:30:00,3.27649,3.28264,3.26597,3.28127,43880000.0
2009-05-06 03:35:00,3.2764,3.28584,3.27437,3.28584,49750000.0
2009-05-06 03:40:00,3.28417,3.28589,3.27315,3.2812,46130000.0
2009-05-06 03:45:00,3.28386,3.28717,3.27302,3.28306,49380000.0
2009-05-06 03:50:00,3.28475,3.28731,3.273,3.28588,41630000.0
2009-05-06 03:55:00,3.28656,3.28832,3.2768,3.28411,38750000.0
2009-05-06 04:00:00,3.28606,3.29133,3.27676,3.29091,37000000.0
2009-05-06 04:05:00,3.28555,3.29187,3.27835,3.28855,40010000.0
2009-05-06 04:10:00,3.28967,3.28981,3.27641,3.28717,32630000.0
2009-05-06 04:15:00,3.28806,3.28898,3.27439,3.28615,44760000.0
2009-05-06 04:20:00,3.28258,3.28901,3.27574,3.28375,38380000.0
2009-05-06 04:25:00,3.28275,3.28651,3.27099,3.28049,37500000.0
2009-05-06 04:30:00,3.27425,3.28542,3.27163,3.28379,35250000.0
2009-05-06 04:35:00,3.28236,3.28716,3.27166,3.27166,37130000.0
2009-05-06 04:40:00,3.28502,3.28524,3.27247,3.27334,47000000.0
2009-05-06 04:45:00,3.28355,3.28683,3.27277,3.27527,46250000.0
2009-05-06 04:50:00,3.28395,3.28671,3.27185,3.27353,43380000.0
2009-05-06 04:55:00,3.284,3.28453,3.26788,3.28145,39750000.0
2009-05-06 05:00:00,3.28192,3.28496,3.27205,3.2803,49140000.0
2009-05-06 05:05:00,3.28202,3.28673,3.27365,3.276,55510000.0
2009-05-06 05:10:00,3.27986,3.28547,3.27172,3.28252,49250000.0
2009-05-06 05:15:00,3.27951,3.28306,3.27038,3.28107,57510000.0
2009-05-06 05:20:00,3.28372,3.28469,3.26938,3.28431,55000000.0
2009-05-06 05:25:00,3.28347,3.28428,3.27266,3.28073,46130000.0
2009-05-06 05:30:00,3.28105,3.28487,3.27403,3.28019,54000000.0
2009-05-06 05:35:00,3.28294,3.28554,3.27118,3.28241,43250000.0
2009-05-06 05:40:00,3.27821,3.28622,3.27223,3.28594,43260000.0
2009-05-06 05:45:00,3.2829,3.28834,3.26998,3.26998,77760000.0
2009-05-06 05:50:00,3.28414,3.2867,3.26985,3.28523,64000000.0
2009-05-06 05:55:00,3.28368,3.28745,3.26829,3.28241,62250000.0
2009-05-06 06:00:00,3.27688,3.28599,3.27437,3.28042,53000000.0
2009-05-06 06:05:00,3.28169,3.28563,3.2726,3.28307,34000000.0
2009-05-06 06:10:00,3.28233,3.28603,3.27366,3.28381,44630000.0
2009-05-06 06:15:00,3.28343,3.28544,3.27053,3.28423,37000000.0
2009-05-06 06:20:00,3.28201,3.2861,3.27512,3.28152,46020000.0
2009-05-06 06:25:00,3.28292,3.29007,3.27378,3.28522,40000000.0
2009-05-06 06:30:00,3.28897,3.29025,3.27672,3.2802,42750000.0
2009-05-06 06:35:00,3.28918,3.28992,3.27562,3.28615,41380000.0
2009-05-06 06:40:00,3.28475,3.28882,3.27301,3.2751,41880000.0
2009-05-06 06:45:00,3.2793,3.28866,3.27734,3.28105,39890000.0
2009-05-06 06:50:00,3.28216,3.28654,3.27588,3.28345,45000000.0
2009-05-06 06:55:00,3.28279,3.28786,3.276,3.28037,43880000.0
2009-05-06 07:00:00,3.28537,3.28831,3.27471,3.27526,50500000.0
2009-05-06 07:05:00,3.2821,3.28962,3.27711,3.28586,47260000.0
2009-05-06 07:10:00,3.28232,3.28892,3.27651,3.28844,32010000.0
2009-05-06 07:15:00,3.2812,3.29107,3.27794,3.28818,61760000.0
2009-05-06 07:20:00,3.27878,3.28949,3.27824,3.28571,46130000.0
2009-05-06 07:25:00,3.2847,3.28841,3.2751,3.28653,47500000.0
2009-05-06 07:30:00,3.28701,3.28736,3.27426,3.28187,42750000.0
2009-05-06 07:35:00,3.28276,3.28672,3.27301,3.28225,46380000.0
2009-05-06 07:40:00,3.28111,3.28688,3.27285,3.27475,51380000.0
2009-05-06 07:45:00,3.28134,3.28443,3.27296,3.28237,53880000.0
2009-05-06 07:50:00,3.28217,3.29632,3.27127,3.28096,57000000.0
2009-05-06 07:55:00,3.27706,3.28772,3.27395,3.28316,42500000.0
2009-05-06 08:00:00,3.28107,3.29071,3.27184,3.28697,55500000.0
2009-05-06 08:05:00,3.28779,3.28837,3.27694,3.28173,39000000.0
2009-05-06 08:10:00,3.27648,3.28625,3.27336,3.28542,41750000.0
2009-05-06 08:15:00,3.28518,3.28728,3.28061,3.28339,39890000.0
2009-05-06 08:20:00,3.28322,3.28925,3.28038,3.2841,45250000.0
2009-05-06 08:25:00,3.28668,3.29062,3.27868,3.28703,49250000.0
2009-05-06 08:30:00,3.28698,3.29065,3.28234,3.28722,49260000.0
2009-05-06 08:35:00,3.28646,3.29724,3.28103,3.29703,44260000.0
2009-05-06 08:40:00,3.29169,3.30098,3.29113,3.29695,59750000.0
2009-05-06 08:45:00,3.29768,3.30263,3.29685,3.30011,49000000.0
2009-05-06 08:50:00,3.30048,3.30171,3.29375,3.29693,45630000.0
2009-05-06 08:55:00,3.29895,3.30306,3.29356,3.30217,49390000.0
2009-05-06 09:00:00,3.30151,3.30311,3.29237,3.29989,49390000.0
2009-05-06 09:05:00,3.29871,3.30555,3.29747,3.29891,46130000.0
2009-05-06 09:10:00,3.30137,3.30213,3.28455,3.29218,50880000.0
2009-05-06 09:15:00,3.29061,3.29371,3.2847,3.29057,49750000.0
2009-05-06 09:20:00,3.29062,3.29295,3.28283,3.29295,52250000.0
2009-05-06 09:25:00,3.28577,3.29408,3.28502,3.29195,62380000.0
2009-05-06 09:30:00,3.29144,3.29416,3.28559,3.29115,34380000.0
2009-05-06 09:35:00,3.29294,3.29412,3.28567,3.28622,46500000.0
2009-05-06 09:40:00,3.29157,3.29239,3.28274,3.29108,62010000.0
2009-05-06 09:45:00,3.28778,3.29526,3.28614,3.29323,43880000.0
2009-05-06 09:50:00,3.29251,3.30051,3.28999,3.29535,53500000.0
2009-05-06 09:55:00,3.29735,3.29735,3.28819,3.29359,47750000.0
2009-05-06 10:00:00,3.29575,3.29575,3.28607,3.29235,42760000.0
2009-05-06 10:05:00,3.28865,3.29508,3.28413,3.29053,46750000.0
2009-05-06 10:10:00,3.2945,3.29468,3.28443,3.28912,52880000.0
2009-05-06 10:15:00,3.29304,3.29405,3.28662,3.28794,47630000.0
2009-05-06 10:20:00,3.28425,3.2903,3.2809,3.2809,44250000.0
2009-05-06 10:25:00,3.28641,3.29165,3.28492,3.29087,39750000.0
2009-05-06 10:30:00,3.2949,3.2949,3.28686,3.28948,52000000.0
2009-05-06 10:35:00,3.29246,3.29667,3.28923,3.29667,45510000.0
2009-05-06 10:40:00,3.29682,3.2987,3.29161,3.29835,54130000.0
2009-05-06 10:45:00,3.29457,3.29813,3.29115,3.2918,40630000.0
2009-05-06 10:50:00,3.29716,3.29851,3.29028,3.29187,47510000.0
2009-05-06 10:55:00,3.29526,3.29607,3.28496,3.29569,53380000.0
2009-05-06 11:00:00,3.29405,3.29543,3.28233,3.28968,46380000.0
2009-05-06 11:05:00,3.2917,3.29253,3.28512,3.28908,46250000.0
2009-05-06 11:10:00,3.29249,3.293,3.28561,3.293,43880000.0
2009-05-06 11:15:00,3.29327,3.29489,3.28656,3.29422,40130000.0
2009-05-06 11:20:00,3.29274,3.2945,3.28752,3.29446,44750000.0
2009-05-06 11:25:00,3.29298,3.30088,3.28996,3.29663,43010000.0
2009-05-06 11:30:00,3.30124,3.30367,3.29577,3.30023,49260000.0
2009-05-06 11:35:00,3.30197,3.30748,3.29457,3.30063,45500000.0
2009-05-06 11:40:00,3.30106,3.30543,3.29621,3.29861,44500000.0
2009-05-06 11:45:00,3.29899,3.30524,3.29488,3.3032,45510000.0
2009-05-06 11:50:00,3.30383,3.30455,3.29788,3.3035,40000000.0
2009-05-06 11:55:00,3.30056,3.30386,3.29294,3.30069,44630000.0
2009-05-06 12:00:00,3.29595,3.30216,3.29451,3.30154,48630000.0
2009-05-06 12:05:00,3.29888,3.30159,3.29262,3.30149,51750000.0
2009-05-06 12:10:00,3.29844,3.30263,3.29519,3.30092,47250000.0
2009-05-06 12:15:00,3.29679,3.30091,3.2914,3.29699,39130000.0
2009-05-06 12:20:00,3.29511,3.29939,3.29153,3.29701,53510000.0
2009-05-06 12:25:00,3.29666,3.2999,3.29081,3.29745,46380000.0
2009-05-06 12:30:00,3.29522,3.29974,3.29231,3.29857,41750000.0
2009-05-06 12:35:00,3.2972,3.29972,3.29076,3.29864,45750000.0
2009-05-06 12:40:00,3.29556,3.30032,3.29096,3.29801,47630000.0
2009-05-06 12:45:00,3.29597,3.3019,3.29471,3.30013,39500000.0
2009-05-06 12:50:00,3.29797,3.29986,3.29154,3.2973,42880000.0
2009-05-06 12:55:00,3.29715,3.30374,3.29117,3.30181,52000000.0
2009-05-06 13:00:00,3.30303,3.30481,3.29787,3.3026,50500000.0
2009-05-06 13:05:00,3.30042,3.30972,3.29929,3.30323,55390000.0
2009-05-06 13:10:00,3.30691,3.31605,3.30366,3.31605,47500000.0
2009-05-06 13:15:00,3.31529,3.31813,3.30888,3.3159,45250000.0
2009-05-06 13:20:00,3.31219,3.31436,3.29969,3.31153,41880000.0
2009-05-06 13:25:00,3.31148,3.31262,3.30273,3.3098,50510000.0
2009-05-06 13:30:00,3.31071,3.31144,3.30433,3.30722,46500000.0
2009-05-06 13:35:00,3.30894,3.31308,3.30421,3.30742,47010000.0
2009-05-06 13:40:00,3.30906,3.31237,3.30652,3.30857,49380000.0
2009-05-06 13:45:00,3.30787,3.31498,3.30539,3.3127,45010000.0
2009-05-06 13:50:00,3.30749,3.31299,3.30118,3.30517,40000000.0
2009-05-06 13:55:00,3.30767,3.30835,3.30158,3.30427,45500000.0
2009-05-06 14:00:00,3.29997,3.30829,3.29987,3.30802,42750000.0
2009-05-06 14:05:00,3.30773,3.30868,3.2981,3.30013,42380000.0
2009-05-06 14:10:00,3.30579,3.31077,3.30009,3.30949,44500000.0
2009-05-06 14:15:00,3.30728,3.30853,3.29165,3.2993,48630000.0
2009-05-06 14:20:00,3.29355,3.29894,3.28251,3.28948,46260000.0
2009-05-06 14:25:00,3.28771,3.28945,3.2808,3.28552,49880000.0
2009-05-06 14:30:00,3.28256,3.28846,3.27912,3.28372,58510000.0
2009-05-06 14:35:00,3.28661,3.28841,3.27988,3.28287,49000000.0
2009-05-06 14:40:00,3.28553,3.28931,3.28151,3.28235,44380000.0
2009-05-06 14:45:00,3.28713,3.28713,3.27978,3.28452,52130000.0
2009-05-06 14:50:00,3.28213,3.29145,3.28069,3.28335,41500000.0
2009-05-06 14:55:00,3.28975,3.29252,3.28111,3.29252,56750000.0
2009-05-06 15:00:00,3.28871,3.2949,3.28452,3.2928,47000000.0
2009-05-06 15:05:00,3.29463,3.29471,3.28533,3.29233,57000000.0
2009-05-06 15:10:00,3.29232,3.29232,3.28466,3.28804,45000000.0
2009-05-06 15:15:00,3.28839,3.29416,3.28199,3.28986,54010000.0
2009-05-06 15:20:00,3.29294,3.29729,3.28977,3.2918,41500000.0
2009-05-06 15:25:00,3.29345,3.29809,3.28956,3.29556,43000000.0
2009-05-06 15:30:00,3.29337,3.30441,3.29337,3.30341,50750000.0
2009-05-06 15:35:00,3.30394,3.30703,3.29934,3.30207,46510000.0
2009-05-06 15:40:00,3.30128,3.30569,3.29733,3.30072,51510000.0
2009-05-06 15:45:00,3.30292,3.3077,3.29959,3.30696,35380000.0
2009-05-06 15:50:00,3.30666,3.30666,3.29694,3.30186,46380000.0
2009-05-06 15:55:00,3.30509,3.30843,3.29879,3.30807,50750000.0
2009-05-06 16:00:00,3.30796,3.30941,3.30138,3.30941,48000000.0
2009-05-06 16:05:00,3.30971,3.31364,3.30506,3.31252,55130000.0
2009-05-06 16:10:00,3.30828,3.31234,3.30378,3.30592,46630000.0
2009-05-06 16:15:00,3.30585,3.30896,3.29853,3.30468,41880000.0
2009-05-06 16:20:00,3.30556,3.31155,3.29939,3.30717,42500000.0
2009-05-06 16:25:00,3.30786,3.31402,3.30584,3.31402,48500000.0
2009-05-06 16:30:00,3.31343,3.31377,3.30328,3.30857,46750000.0
2009-05-06 16:35:00,3.3105,3.31102,3.30343,3.30847,50880000.0
2009-05-06 16:40:00,3.30519,3.30997,3.30433,3.30809,51510000.0
2009-05-06 16:45:00,3.30738,3.30938,3.30444,3.3088,53130000.0
2009-05-06 16:50:00,3.30797,3.30886,3.29587,3.30167,53020000.0
2009-05-06 16:55:00,3.30282,3.30282,3.29547,3.2987,49130000.0
2009-05-06 17:00:00,3.29929,3.30105,3.29522,3.29633,46750000.0
2009-05-06 17:05:00,3.29814,3.30065,3.29561,3.29641,39630000.0
2009-05-06 17:10:00,3.29933,3.30285,3.29283,3.29713,43760000.0
2009-05-06 17:15:00,3.29942,3.30838,3.29318,3.30536,49130000.0
2009-05-06 17:20:00,3.30425,3.30739,3.2985,3.30343,51380000.0
2009-05-06 17:25:00,3.3042,3.30432,3.29556,3.30217,49630000.0
2009-05-06 17:30:00,3.29981,3.30242,3.29249,3.29869,44000000.0
2009-05-06 17:35:00,3.29989,3.3025,3.29286,3.29788,44380000.0
2009-05-06 17:40:00,3.29896,3.3019,3.29468,3.29775,36380000.0
2009-05-06 17:45:00,3.30123,3.3015,3.29614,3.30092,41630000.0
2009-05-06 17:50:00,3.29785,3.30111,3.29036,3.29748,45750000.0
2009-05-06 17:55:00,3.30111,3.30311,3.29592,3.30119,59380000.0
2009-05-06 18:00:00,3.30034,3.30217,3.29435,3.29495,53500000.0
2009-05-06 18:05:00,3.29967,3.30007,3.29246,3.29418,41000000.0
2009-05-06 18:10:00,3.29349,3.29779,3.29084,3.29494,39000000.0
2009-05-06 18:15:00,3.2966,3.2993,3.29155,3.29523,45760000.0
2009-05-06 18:20:00,3.29746,3.29868,3.29073,3.29647,45130000.0
2009-05-06 18:25:00,3.29577,3.29945,3.29174,3.2986,43630000.0
2009-05-06 18:30:00,3.29762,3.29913,3.29264,3.2969,60260000.0
2009-05-06 18:35:00,3.29766,3.29959,3.29133,3.29782,58000000.0
2009-05-06 18:40:00,3.29794,3.29938,3.28696,3.28943,47640000.0
2009-05-06 18:45:00,3.28731,3.29167,3.28122,3.28543,39500000.0
2009-05-06 18:50:00,3.28666,3.28745,3.28108,3.28201,46250000.0
2009-05-06 18:55:00,3.28461,3.28916,3.2822,3.28872,47250000.0
2009-05-06 19:00:00,3.2866,3.29497,3.28448,3.28817,47760000.0
2009-05-06 19:05:00,3.28916,3.2898,3.28237,3.28747,44500000.0
2009-05-06 19:10:00,3.28864,3.29706,3.28241,3.28723,57380000.0
2009-05-06 19:15:00,3.28769,3.29235,3.28416,3.28846,43500000.0
2009-05-06 19:20:00,3.28673,3.29207,3.28517,3.28879,48130000.0
2009-05-06 19:25:00,3.28756,3.29366,3.28557,3.29112,47750000.0
2009-05-06 19:30:00,3.2947,3.29491,3.28477,3.28811,43630000.0
2009-05-06 19:35:00,3.2904,3.29944,3.28889,3.29414,45250000.0
2009-05-06 19:40:00,3.29571,3.29816,3.29175,3.29436,51380000.0
2009-05-06 19:45:00,3.2921,3.29572,3.28555,3.28739,51750000.0
2009-05-06 19:50:00,3.29186,3.29437,3.27389,3.27752,47630000.0
2009-05-06 19:55:00,3.2781,3.2865,3.27324,3.28165,48630000.0
2009-05-06 20:00:00,3.27941,3.28256,3.27348,3.28077,47250000.0
2009-05-06 20:05:00,3.28198,3.28319,3.27161,3.28319,44880000.0
2009-05-06 20:10:00,3.27961,3.28292,3.27428,3.27598,42380000.0
2009-05-06 20:15:00,3.28183,3.28813,3.27658,3.28678,49630000.0
2009-05-06 20:20:00,3.2841,3.28683,3.27531,3.27702,45130000.0
2009-05-06 20:25:00,3.27555,3.2824,3.27421,3.27567,54260000.0
2009-05-06 20:30:00,3.27448,3.27775,3.26842,3.27336,62880000.0
2009-05-06 20:35:00,3.27019,3.27417,3.26662,3.27064,55010000.0
2009-05-06 20:40:00,3.26953,3.27436,3.2685,3.27364,42130000.0
2009-05-06 20:45:00,3.27019,3.27332,3.26595,3.27088,45630000.0
2009-05-06 20:50:00,3.26984,3.2727,3.26443,3.26787,44380000.0
2009-05-06 20:55:00,3.26784,3.27101,3.26208,3.26631,43010000.0
2009-05-06 21:00:00,3.26936,3.27208,3.26499,3.26952,55130000.0
2009-05-06 21:05:00,3.27165,3.27306,3.26395,3.26518,43130000.0
2009-05-06 21:10:00,3.27205,3.27364,3.2646,3.27364,53630000.0
2009-05-06 21:15:00,3.26977,3.27893,3.26977,3.2748,51750000.0
2009-05-06 21:20:00,3.27676,3.28198,3.27341,3.27888,47010000.0
2009-05-06 21:25:00,3.27734,3.28344,3.27602,3.27881,50260000.0
2009-05-06 21:30:00,3.27836,3.28413,3.27491,3.28007,38750000.0
2009-05-06 21:35:00,3.27799,3.28345,3.27507,3.28029,54000000.0
2009-05-06 21:40:00,3.28052,3.28222,3.27502,3.27715,43630000.0
2009-05-06 21:45:00,3.28011,3.28041,3.27351,3.28041,45750000.0
2009-05-06 21:50:00,3.27726,3.28066,3.27249,3.28066,52380000.0
2009-05-06 21:55:00,3.27454,3.28132,3.27178,3.27178,47760000.0
2009-05-06 22:00:00,3.27632,3.27924,3.27316,3.27606,48000000.0
2009-05-06 22:05:00,3.27789,3.27886,3.26952,3.27281,49250000.0
2009-05-06 22:10:00,3.27136,3.27672,3.27089,3.27299,47250000.0
2009-05-06 22:15:00,3.27407,3.27685,3.2678,3.27359,40630000.0
2009-05-06 22:20:00,3.27376,3.27593,3.26847,3.27516,45880000.0
2009-05-06 22:25:00,3.27439,3.27629,3.26874,3.27237,40380000.0
2009-05-06 22:30:00,3.27354,3.27689,3.26903,3.26942,46250000.0
2009-05-06 22:35:00,3.26787,3.27527,3.26726,3.27253,61140000.0
2009-05-06 22:40:00,3.26829,3.27635,3.26829,3.27122,41880000.0
2009-05-06 22:45:00,3.27164,3.27573,3.26885,3.274,47500000.0
2009-05-06 22:50:00,3.27174,3.27726,3.26785,3.27525,49510000.0
2009-05-06 22:55:00,3.27213,3.27741,3.26952,3.27308,52380000.0
2009-05-06 23:00:00,3.27342,3.27616,3.26795,3.27608,46250000.0
2009-05-06 23:05:00,3.27252,3.27738,3.26969,3.27593,40750000.0
2009-05-06 23:10:00,3.27449,3.27891,3.27211,3.27683,50130000.0
2009-05-06 23:15:00,3.27441,3.28024,3.27441,3.2797,58880000.0
2009-05-06 23:20:00,3.27697,3.28047,3.27055,3.27892,38750000.0
2009-05-06 23:25:00,3.27127,3.28066,3.26982,3.27513,48500000.0
2009-05-06 23:30:00,3.27884,3.2815,3.27073,3.2815,48380000.0
2009-05-06 23:35:00,3.2759,3.2829,3.27406,3.2829,42880000.0
2009-05-06 23:40:00,3.27758,3.28301,3.2756,3.28301,50630000.0
2009-05-06 23:45:00,3.27922,3.28027,3.26921,3.27808,57630000.0
2009-05-06 23:50:00,3.27411,3.27861,3.26869,3.27861,42880000.0
2009-05-06 23:55:00,3.27398,3.27825,3.27068,3.27203,42500000.0
2009-05-07 00:00:00,3.27472,3.28347,3.27043,3.27378,41130000.0
2009-05-07 00:05:00,3.28218,3.28218,3.26849,3.28057,47500000.0
2009-05-07 00:10:00,3.26941,3.28075,3.26604,3.26801,48260000.0
2009-05-07 00:15:00,3.27366,3.2833,3.26728,3.26881,44250000.0
2009-05-07 00:20:00,3.27202,3.28281,3.27012,3.28009,47250000.0
2009-05-07 00:25:00,3.27215,3.28426,3.26987,3.27082,46510000.0
2009-05-07 00:30:00,3.2818,3.2846,3.27294,3.2754,35010000.0
2009-05-07 00:35:00,3.28302,3.28634,3.2702,3.28101,44260000.0
2009-05-07 00:40:00,3.28002,3.2865,3.27192,3.27865,51630000.0
2009-05-07 00:45:00,3.27357,3.28418,3.27253,3.27706,56500000.0
2009-05-07 00:50:00,3.28404,3.28437,3.26985,3.28372,68000000.0
2009-05-07 00:55:00,3.27403,3.28402,3.27065,3.27218,58500000.0
2009-05-07 01:00:00,3.28047,3.28196,3.2706,3.28108,49250000.0
2009-05-07 01:05:00,3.27238,3.2821,3.26988,3.2781,37010000.0
2009-05-07 01:10:00,3.26867,3.28203,3.26867,3.28019,49880000.0
2009-05-07 01:15:00,3.27479,3.28225,3.26719,3.27669,57500000.0
2009-05-07 01:20:00,3.28231,3.28495,3.2705,3.28074,46380000.0
2009-05-07 01:25:00,3.27445,3.28567,3.26983,3.27664,54750000.0
2009-05-07 01:30:00,3.27773,3.28576,3.27243,3.28335,45000000.0
2009-05-07 01:35:00,3.27565,3.28595,3.27424,3.28495,50380000.0
2009-05-07 01:40:00,3.27933,3.28538,3.27304,3.27516,53880000.0
2009-05-07 01:45:00,3.28295,3.28383,3.27119,3.27427,48750000.0
2009-05-07 01:50:00,3.28036,3.28492,3.26896,3.28239,44250000.0
2009-05-07 01:55:00,3.27309,3.28493,3.27309,3.28398,45130000.0
2009-05-07 02:00:00,3.27936,3.28484,3.27332,3.27852,38250000.0
2009-05-07 02:05:00,3.27357,3.28236,3.27118,3.27654,35880000.0
2009-05-07 02:10:00,3.27263,3.28359,3.26662,3.28025,33000000.0
2009-05-07 02:15:00,3.27165,3.28229,3.27116,3.28066,37880000.0
2009-05-07 02:20:00,3.28379,3.28415,3.27021,3.27451,44000000.0
2009-05-07 02:25:00,3.27081,3.28383,3.27001,3.2752,74250000.0
2009-05-07 02:30:00,3.27011,3.28715,3.27011,3.27768,54010000.0
2009-05-07 02:35:00,3.28097,3.28912,3.27756,3.28912,34760000.0
2009-05-07 02:40:00,3.27937,3.28826,3.27617,3.28811,33750000.0
2009-05-07 02:45:00,3.28766,3.28789,3.27519,3.28513,44500000.0
2009-05-07 02:50:00,3.27878,3.28836,3.27538,3.28527,41380000.0
2009-05-07 02:55:00,3.28246,3.29036,3.27522,3.27522,39130000.0
2009-05-07 03:00:00,3.28081,3.2885,3.274,3.28459,36380000.0
2009-05-07 03:05:00,3.27653,3.28817,3.27653,3.28817,47380000.0
2009-05-07 03:10:00,3.2788,3.28781,3.27632,3.28346,34880000.0
2009-05-07 03:15:00,3.27771,3.29061,3.27175,3.29061,38380000.0
2009-05-07 03:20:00,3.27966,3.28994,3.27639,3.28422,44750000.0
2009-05-07 03:25:00,3.27857,3.28893,3.27484,3.28583,47130000.0
2009-05-07 03:30:00,3.27798,3.28473,3.27112,3.27124,49260000.0
2009-05-07 03:35:00,3.27413,3.28389,3.26915,3.28389,41880000.0
2009-05-07 03:40:00,3.2766,3.28424,3.2716,3.28334,43630000.0
2009-05-07 03:45:00,3.28292,3.28388,3.27387,3.28364,58880000.0
2009-05-07 03:50:00,3.27654,3.28382,3.27167,3.27864,40010000.0
2009-05-07 03:55:00,3.27248,3.28162,3.27041,3.27962,40000000.0
2009-05-07 04:00:00,3.27025,3.27939,3.26927,3.27865,37760000.0
2009-05-07 04:05:00,3.27119,3.28138,3.27105,3.2765,42380000.0
2009-05-07 04:10:00,3.27894,3.2814,3.2704,3.2814,33630000.0
2009-05-07 04:15:00,3.2754,3.28323,3.27252,3.28068,39880000.0
2009-05-07 04:20:00,3.27548,3.28299,3.27102,3.28221,50250000.0
2009-05-07 04:25:00,3.2731,3.28337,3.26991,3.27856,43880000.0
2009-05-07 04:30:00,3.27579,3.28309,3.27088,3.27613,32750000.0
2009-05-07 04:35:00,3.27635,3.28317,3.27185,3.2814,38750000.0
2009-05-07 04:40:00,3.27603,3.28193,3.27049,3.28075,39630000.0
2009-05-07 04:45:00,3.2747,3.28286,3.27271,3.27472,42630000.0
2009-05-07 04:50:00,3.27737,3.28484,3.27135,3.28187,46750000.0
2009-05-07 04:55:00,3.27757,3.28457,3.27233,3.28188,44500000.0
2009-05-07 05:00:00,3.27638,3.28573,3.27194,3.28397,55520000.0
2009-05-07 05:05:00,3.2788,3.28613,3.2734,3.27609,46500000.0
2009-05-07 05:10:00,3.28228,3.28617,3.27405,3.28435,52380000.0
2009-05-07 05:15:00,3.27858,3.2869,3.27194,3.27502,44510000.0
2009-05-07 05:20:00,3.27992,3.28552,3.2727,3.28506,58500000.0
2009-05-07 05:25:00,3.28423,3.28634,3.27274,3.27643,48880000.0
2009-05-07 05:30:00,3.27611,3.28886,3.27577,3.28886,47500000.0
2009-05-07 05:35:00,3.27865,3.2867,3.2748,3.28388,44510000.0
2009-05-07 05:40:00,3.27726,3.28829,3.27468,3.28574,39250000.0
2009-05-07 05:45:00,3.27854,3.28684,3.27474,3.28161,80750000.0
2009-05-07 05:50:00,3.27824,3.28812,3.27627,3.27647,56880000.0
2009-05-07 05:55:00,3.27905,3.28952,3.27528,3.28833,68260000.0
2009-05-07 06:00:00,3.2771,3.28813,3.27604,3.27777,46250000.0
2009-05-07 06:05:00,3.28401,3.28637,3.27448,3.27448,32510000.0
2009-05-07 06:10:00,3.27611,3.28548,3.27104,3.27435,43010000.0
2009-05-07 06:15:00,3.27433,3.28607,3.27001,3.27795,37510000.0
2009-05-07 06:20:00,3.27425,3.28624,3.27345,3.28159,45630000.0
2009-05-07 06:25:00,3.27997,3.28691,3.27253,3.27555,43750000.0
2009-05-07 06:30:00,3.2762,3.2857,3.27193,3.2857,40250000.0
2009-05-07 06:35:00,3.27566,3.28627,3.27349,3.2839,41250000.0
2009-05-07 06:40:00,3.27846,3.28527,3.27026,3.28373,46880000.0
2009-05-07 06:45:00,3.2731,3.28364,3.27195,3.28062,38630000.0
2009-05-07 06:50:00,3.2727,3.28455,3.27267,3.28186,45010000.0
2009-05-07 06:55:00,3.27345,3.28497,3.27198,3.28282,46000000.0
2009-05-07 07:00:00,3.28093,3.28672,3.27208,3.28541,50750000.0
2009-05-07 07:05:00,3.27818,3.28834,3.27214,3.27799,51260000.0
2009-05-07 07:10:00,3.27768,3.28806,3.27565,3.27713,42000000.0
2009-05-07 07:15:00,3.28442,3.28695,3.2723,3.27529,66010000.0
2009-05-07 07:20:00,3.27558,3.2861,3.27416,3.2861,42250000.0
2009-05-07 07:25:00,3.27942,3.28818,3.27523,3.28504,45260000.0
2009-05-07 07:30:00,3.27799,3.28764,3.27304,3.27882,51880000.0
2009-05-07 07:35:00,3.27859,3.28836,3.27498,3.28141,48380000.0
2009-05-07 07:40:00,3.2818,3.28842,3.27221,3.27926,42510000.0
2009-05-07 07:45:00,3.27587,3.2803,3.26701,3.27083,57130000.0
2009-05-07 07:50:00,3.27932,3.28041,3.27086,3.27874,51510000.0
2009-05-07 07:55:00,3.27957,3.28263,3.27035,3.28091,38500000.0
2009-05-07 08:00:00,3.27813,3.28365,3.27488,3.28198,57630000.0
2009-05-07 08:05:00,3.28312,3.28741,3.27234,3.28741,42880000.0
2009-05-07 08:10:00,3.28412,3.29071,3.28241,3.28995,41750000.0
2009-05-07 08:15:00,3.28866,3.29048,3.28306,3.2888,41750000.0
2009-05-07 08:20:00,3.29219,3.29283,3.28688,3.28996,45380000.0
2009-05-07 08:25:00,3.29205,3.2996,3.29054,3.29768,56500000.0
2009-05-07 08:30:00,3.29711,3.30166,3.29204,3.29804,40000000.0
2009-05-07 08:35:00,3.29995,3.29995,3.29238,3.29863,50000000.0
2009-05-07 08:40:00,3.29261,3.30023,3.29202,3.29355,62750000.0
2009-05-07 08:45:00,3.29456,3.2979,3.28965,3.29199,49250000.0
2009-05-07 08:50:00,3.29367,3.29597,3.28803,3.29169,41630000.0
2009-05-07 08:55:00,3.29223,3.29463,3.28134,3.28989,43000000.0
2009-05-07 09:00:00,3.2912,3.2929,3.28335,3.28757,42250000.0
2009-05-07 09:05:00,3.29121,3.29269,3.27336,3.27336,53270000.0
2009-05-07 09:10:00,3.27431,3.28123,3.269,3.27271,50380000.0
2009-05-07 09:15:00,3.27636,3.27806,3.26914,3.2761,46510000.0
2009-05-07 09:20:00,3.27719,3.28096,3.27059,3.28044,47750000.0
2009-05-07 09:25:00,3.27295,3.2868,3.27295,3.28341,57250000.0
2009-05-07 09:30:00,3.28894,3.28932,3.27799,3.27956,36630000.0
2009-05-07 09:35:00,3.28205,3.28311,3.27428,3.27576,52140000.0
2009-05-07 09:40:00,3.27725,3.27842,3.26855,3.27511,59260000.0
2009-05-07 09:45:00,3.27801,3.28068,3.2739,3.27534,38130000.0
2009-05-07 09:50:00,3.27593,3.27781,3.26938,3.27511,42000000.0
2009-05-07 09:55:00,3.27342,3.2782,3.27181,3.27667,57750000.0
2009-05-07 10:00:00,3.27283,3.27826,3.26954,3.27511,41130000.0
2009-05-07 10:05:00,3.27841,3.27841,3.27124,3.27743,44380000.0
2009-05-07 10:10:00,3.27872,3.28026,3.27207,3.27607,46500000.0
2009-05-07 10:15:00,3.27536,3.27723,3.27003,3.27319,43880000.0
2009-05-07 10:20:00,3.27068,3.27527,3.26496,3.26651,41630000.0
2009-05-07 10:25:00,3.26707,3.27285,3.26524,3.2727,39880000.0
2009-05-07 10:30:00,3.27375,3.27375,3.26019,3.26331,49000000.0
2009-05-07 10:35:00,3.26412,3.2691,3.25466,3.25781,44130000.0
2009-05-07 10:40:00,3.26017,3.26239,3.25095,3.25475,49380000.0
2009-05-07 10:45:00,3.25172,3.2567,3.2471,3.25244,31250000.0
2009-05-07 10:50:00,3.25593,3.26129,3.25359,3.25579,48750000.0
2009-05-07 10:55:00,3.25802,3.26085,3.24834,3.25141,43750000.0
2009-05-07 11:00:00,3.25122,3.25567,3.24851,3.25393,41000000.0
2009-05-07 11:05:00,3.25101,3.25563,3.24518,3.25473,37380000.0
2009-05-07 11:10:00,3.25503,3.25786,3.24955,3.2577,42250000.0
2009-05-07 11:15:00,3.25484,3.25828,3.2502,3.25583,44260000.0
2009-05-07 11:20:00,3.25492,3.25783,3.24975,3.25783,46250000.0
2009-05-07 11:25:00,3.2558,3.25732,3.2492,3.25588,54760000.0
2009-05-07 11:30:00,3.25281,3.25524,3.24692,3.24868,52500000.0
2009-05-07 11:35:00,3.24784,3.25215,3.23906,3.24494,43750000.0
2009-05-07 11:40:00,3.24145,3.24699,3.23355,3.23394,54760000.0
2009-05-07 11:45:00,3.23816,3.24123,3.23238,3.23692,46500000.0
2009-05-07 11:50:00,3.24031,3.24178,3.2311,3.23589,42630000.0
2009-05-07 11:55:00,3.23814,3.24119,3.23247,3.23545,44260000.0
2009-05-07 12:00:00,3.23629,3.23744,3.22928,3.23603,39010000.0
2009-05-07 12:05:00,3.23227,3.23527,3.22305,3.22684,44630000.0
2009-05-07 12:10:00,3.22886,3.23531,3.22254,3.2344,47270000.0
2009-05-07 12:15:00,3.23214,3.24013,3.2296,3.23525,43630000.0
2009-05-07 12:20:00,3.23763,3.24099,3.23219,3.24047,53010000.0
2009-05-07 12:25:00,3.23908,3.24126,3.23211,3.23225,53500000.0
2009-05-07 12:30:00,3.23543,3.24327,3.22663,3.23716,40500000.0
2009-05-07 12:35:00,3.23659,3.24384,3.23351,3.23874,50880000.0
2009-05-07 12:40:00,3.23734,3.24451,3.23734,3.23828,42880000.0
2009-05-07 12:45:00,3.23491,3.24221,3.23199,3.23517,51640000.0
2009-05-07 12:50:00,3.23845,3.24074,3.23178,3.2398,41380000.0
2009-05-07 12:55:00,3.23669,3.24119,3.2307,3.23888,56500000.0
2009-05-07 13:00:00,3.23866,3.2398,3.22955,3.23563,47250000.0
2009-05-07 13:05:00,3.23156,3.23985,3.23132,3.23647,50500000.0
2009-05-07 13:10:00,3.23822,3.24048,3.23211,3.23753,48130000.0
2009-05-07 13:15:00,3.23932,3.24319,3.23154,3.23975,41750000.0
2009-05-07 13:20:00,3.23955,3.24636,3.23873,3.24556,48770000.0
2009-05-07 13:25:00,3.24552,3.24803,3.24086,3.24803,46250000.0
2009-05-07 13:30:00,3.24712,3.24981,3.24027,3.24501,47130000.0
2009-05-07 13:35:00,3.24736,3.25138,3.24286,3.24717,45000000.0
2009-05-07 13:40:00,3.24881,3.25187,3.24508,3.24708,47000000.0
2009-05-07 13:45:00,3.24685,3.25088,3.23224,3.23441,47880000.0
2009-05-07 13:50:00,3.23614,3.24039,3.22518,3.22709,48880000.0
2009-05-07 13:55:00,3.22701,3.23134,3.21963,3.22714,42750000.0
2009-05-07 14:00:00,3.21774,3.22748,3.21011,3.21662,40500000.0
2009-05-07 14:05:00,3.21408,3.21586,3.20179,3.2133,41000000.0
2009-05-07 14:10:00,3.21532,3.21747,3.21208,3.21564,39500000.0
2009-05-07 14:15:00,3.21481,3.21924,3.21098,3.21553,48390000.0
2009-05-07 14:20:00,3.21158,3.2233,3.20984,3.22261,47010000.0
2009-05-07 14:25:00,3.22228,3.22228,3.21189,3.21293,51130000.0
2009-05-07 14:30:00,3.21228,3.22185,3.21044,3.21978,49880000.0
2009-05-07 14:35:00,3.21987,3.23676,3.21502,3.21974,52880000.0
2009-05-07 14:40:00,3.22117,3.22448,3.21418,3.21862,49760000.0
2009-05-07 14:45:00,3.22137,3.225,3.20799,3.21743,46500000.0
2009-05-07 14:50:00,3.21474,3.21726,3.20107,3.21034,45000000.0
2009-05-07 14:55:00,3.21181,3.22053,3.20445,3.21079,58390000.0
2009-05-07 15:00:00,3.20883,3.21083,3.20062,3.2021,50250000.0
2009-05-07 15:05:00,3.20621,3.20693,3.19117,3.20059,53750000.0
2009-05-07 15:10:00,3.20357,3.20591,3.1967,3.1988,42000000.0
2009-05-07 15:15:00,3.20256,3.21827,3.19935,3.21022,44250000.0
2009-05-07 15:20:00,3.21552,3.2198,3.20875,3.21459,47750000.0
2009-05-07 15:25:00,3.21929,3.21976,3.2092,3.21018,45750000.0
2009-05-07 15:30:00,3.21318,3.2171,3.20761,3.21108,51130000.0
2009-05-07 15:35:00,3.21536,3.21924,3.21049,3.21428,52000000.0
2009-05-07 15:40:00,3.21756,3.2234,3.20877,3.20887,49380000.0
2009-05-07 15:45:00,3.2115,3.21919,3.20749,3.2134,47880000.0
2009-05-07 15:50:00,3.21702,3.22828,3.21583,3.22759,45630000.0
2009-05-07 15:55:00,3.2277,3.23089,3.21952,3.22731,40130000.0
2009-05-07 16:00:00,3.23072,3.23146,3.22216,3.23024,47640000.0
2009-05-07 16:05:00,3.22923,3.23912,3.22587,3.23693,45010000.0
2009-05-07 16:10:00,3.23736,3.24957,3.23051,3.24503,43250000.0
2009-05-07 16:15:00,3.24493,3.25983,3.24292,3.2502,40250000.0
2009-05-07 16:20:00,3.25057,3.25399,3.24635,3.24662,42630000.0
2009-05-07 16:25:00,3.25459,3.25882,3.24924,3.25523,45000000.0
2009-05-07 16:30:00,3.2595,3.2603,3.2514,3.25899,44640000.0
2009-05-07 16:35:00,3.25532,3.26057,3.24981,3.2506,53130000.0
2009-05-07 16:40:00,3.25034,3.25448,3.24538,3.25093,49250000.0
2009-05-07 16:45:00,3.24936,3.25347,3.24429,3.24698,49250000.0
2009-05-07 16:50:00,3.24767,3.25186,3.24131,3.24637,45010000.0
2009-05-07 16:55:00,3.24792,3.2494,3.24192,3.2494,40750000.0
2009-05-07 17:00:00,3.24887,3.25099,3.24461,3.2472,51380000.0
2009-05-07 17:05:00,3.24991,3.25477,3.2465,3.25344,43500000.0
2009-05-07 17:10:00,3.25481,3.26145,3.24828,3.26145,43260000.0
2009-05-07 17:15:00,3.26192,3.26192,3.25152,3.26065,44510000.0
2009-05-07 17:20:00,3.25963,3.26338,3.25614,3.26156,52500000.0
2009-05-07 17:25:00,3.26166,3.26278,3.2473,3.26151,45750000.0
2009-05-07 17:30:00,3.25966,3.26013,3.25213,3.25648,39640000.0
2009-05-07 17:35:00,3.25522,3.25788,3.25183,3.25715,43010000.0
2009-05-07 17:40:00,3.25711,3.2617,3.25128,3.25476,38880000.0
2009-05-07 17:45:00,3.25868,3.26401,3.25671,3.26136,43750000.0
2009-05-07 17:50:00,3.25742,3.26381,3.25647,3.2574,52630000.0
2009-05-07 17:55:00,3.26137,3.26249,3.25186,3.259,51130000.0
2009-05-07 18:00:00,3.26094,3.26198,3.25294,3.25542,53250000.0
2009-05-07 18:05:00,3.26001,3.26116,3.25504,3.25807,48750000.0
2009-05-07 18:10:00,3.26085,3.26295,3.25473,3.26262,36500000.0
2009-05-07 18:15:00,3.25964,3.26575,3.25502,3.26162,42250000.0
2009-05-07 18:20:00,3.26555,3.26555,3.25746,3.26093,42750000.0
2009-05-07 18:25:00,3.26182,3.26297,3.25501,3.26136,43000000.0
2009-05-07 18:30:00,3.26305,3.26491,3.25704,3.26081,67880000.0
2009-05-07 18:35:00,3.2628,3.26495,3.25615,3.26367,50010000.0
2009-05-07 18:40:00,3.2593,3.26411,3.25684,3.26227,52000000.0
2009-05-07 18:45:00,3.25912,3.26039,3.24767,3.25542,42250000.0
2009-05-07 18:50:00,3.25316,3.25989,3.25191,3.25245,44880000.0
2009-05-07 18:55:00,3.2591,3.2591,3.24843,3.25197,52380000.0
2009-05-07 19:00:00,3.25443,3.25942,3.25076,3.25504,53000000.0
2009-05-07 19:05:00,3.25571,3.25816,3.24642,3.25179,44880000.0
2009-05-07 19:10:00,3.25453,3.25616,3.24693,3.2557,50250000.0
2009-05-07 19:15:00,3.25544,3.26337,3.25063,3.25593,41250000.0
2009-05-07 19:20:00,3.25758,3.26164,3.25374,3.25715,43750000.0
2009-05-07 19:25:00,3.25448,3.26367,3.25448,3.26366,44630000.0
2009-05-07 19:30:00,3.26266,3.26538,3.25717,3.2613,42880000.0
2009-05-07 19:35:00,3.26574,3.26672,3.26017,3.26482,58630000.0
2009-05-07 19:40:00,3.26167,3.26623,3.25896,3.26521,44750000.0
2009-05-07 19:45:00,3.26732,3.26773,3.26005,3.26341,42500000.0
2009-05-07 19:50:00,3.26503,3.27131,3.26251,3.26745,38880000.0
2009-05-07 19:55:00,3.2664,3.2711,3.25927,3.26512,45760000.0
2009-05-07 20:00:00,3.26393,3.2711,3.26331,3.26903,41500000.0
2009-05-07 20:05:00,3.27119,3.27209,3.26244,3.27174,44750000.0
2009-05-07 20:10:00,3.26567,3.27324,3.26339,3.26796,48000000.0
2009-05-07 20:15:00,3.26884,3.27315,3.26519,3.27003,57000000.0
2009-05-07 20:20:00,3.27127,3.274,3.26504,3.26965,49250000.0
2009-05-07 20:25:00,3.26842,3.27328,3.26101,3.26573,50250000.0
2009-05-07 20:30:00,3.26335,3.27271,3.26064,3.26682,55760000.0
2009-05-07 20:35:00,3.26428,3.27028,3.26022,3.26178,55760000.0
2009-05-07 20:40:00,3.26215,3.26732,3.25882,3.26628,42500000.0
2009-05-07 20:45:00,3.2643,3.2654,3.25958,3.26382,39750000.0
2009-05-07 20:50:00,3.26075,3.26843,3.25851,3.2629,52260000.0
2009-05-07 20:55:00,3.26616,3.27037,3.26097,3.26667,36500000.0
2009-05-07 21:00:00,3.26828,3.27117,3.26218,3.26655,52250000.0
2009-05-07 21:05:00,3.26605,3.27002,3.25961,3.2651,52500000.0
2009-05-07 21:10:00,3.26723,3.27071,3.26073,3.26841,52130000.0
2009-05-07 21:15:00,3.26476,3.27011,3.26154,3.26807,52380000.0
2009-05-07 21:20:00,3.26692,3.26935,3.25724,3.26195,51380000.0
2009-05-07 21:25:00,3.26348,3.26714,3.26183,3.26389,48130000.0
2009-05-07 21:30:00,3.26513,3.26968,3.26063,3.26968,41380000.0
2009-05-07 21:35:00,3.26549,3.27046,3.2618,3.26414,58750000.0
2009-05-07 21:40:00,3.26658,3.26903,3.26204,3.26638,42000000.0
2009-05-07 21:45:00,3.26382,3.26823,3.26061,3.26459,43760000.0
2009-05-07 21:50:00,3.26661,3.26799,3.26079,3.26418,50380000.0
2009-05-07 21:55:00,3.26063,3.26731,3.25924,3.26073,51000000.0
2009-05-07 22:00:00,3.26358,3.26735,3.25885,3.26355,39500000.0
2009-05-07 22:05:00,3.26775,3.26775,3.25968,3.2621,46250000.0
2009-05-07 22:10:00,3.26316,3.26576,3.25975,3.26087,42630000.0
2009-05-07 22:15:00,3.2608,3.26484,3.25731,3.26039,43750000.0
2009-05-07 22:20:00,3.26283,3.26494,3.25569,3.26204,51000000.0
2009-05-07 22:25:00,3.26429,3.26636,3.25615,3.26271,37880000.0
2009-05-07 22:30:00,3.25951,3.26264,3.25498,3.26219,50630000.0
2009-05-07 22:35:00,3.25609,3.26339,3.25609,3.26009,51880000.0
2009-05-07 22:40:00,3.25709,3.26443,3.25709,3.26248,47380000.0
2009-05-07 22:45:00,3.25858,3.26072,3.25473,3.26003,48010000.0
2009-05-07 22:50:00,3.25744,3.26183,3.25455,3.26105,51380000.0
2009-05-07 22:55:00,3.25863,3.26211,3.2555,3.2607,52510000.0
2009-05-07 23:00:00,3.25998,3.26065,3.25259,3.25782,41760000.0
2009-05-07 23:05:00,3.25909,3.26174,3.25294,3.25804,41750000.0
2009-05-07 23:10:00,3.25755,3.2603,3.25284,3.25945,48880000.0
2009-05-07 23:15:00,3.25752,3.25852,3.25196,3.25751,57510000.0
2009-05-07 23:20:00,3.25364,3.25837,3.25357,3.257,35380000.0
2009-05-07 23:25:00,3.255,3.25994,3.25058,3.25809,44630000.0
2009-05-07 23:30:00,3.25616,3.26072,3.25304,3.2579,43880000.0
2009-05-07 23:35:00,3.25532,3.26139,3.25405,3.26095,45880000.0
2009-05-07 23:40:00,3.25718,3.26087,3.25542,3.25915,54010000.0
2009-05-07 23:45:00,3.2572,3.26152,3.25259,3.26117,67770000.0
2009-05-07 23:50:00,3.25922,3.26172,3.25561,3.26172,50000000.0
2009-05-07 23:55:00,3.25637,3.26224,3.25542,3.25938,40750000.0
2009-05-08 00:00:00,3.26188,3.26417,3.25671,3.26272,39880000.0
2009-05-08 00:05:00,3.25962,3.26384,3.25636,3.25971,49500000.0
2009-05-08 00:10:00,3.26223,3.26395,3.25439,3.25735,54630000.0
2009-05-08 00:15:00,3.25627,3.26266,3.25363,3.25681,37630000.0
2009-05-08 00:20:00,3.26005,3.26373,3.25826,3.26026,47380000.0
2009-05-08 00:25:00,3.25997,3.26469,3.25469,3.26054,47000000.0
2009-05-08 00:30:00,3.26097,3.26517,3.25712,3.26336,37880000.0
2009-05-08 00:35:00,3.25882,3.26493,3.25669,3.26164,55000000.0
2009-05-08 00:40:00,3.26219,3.26586,3.25829,3.26168,51130000.0
2009-05-08 00:45:00,3.26239,3.26347,3.25523,3.25605,51010000.0
2009-05-08 00:50:00,3.25828,3.26276,3.25477,3.26097,47140000.0
2009-05-08 00:55:00,3.25798,3.26175,3.25138,3.26175,59750000.0
2009-05-08 01:00:00,3.25931,3.26158,3.25518,3.25998,48380000.0
2009-05-08 01:05:00,3.2571,3.26188,3.25651,3.26188,33250000.0
2009-05-08 01:10:00,3.25432,3.26209,3.25329,3.26029,54010000.0
2009-05-08 01:15:00,3.25871,3.26154,3.25389,3.25849,54880000.0
2009-05-08 01:20:00,3.25692,3.26263,3.2534,3.25829,49380000.0
2009-05-08 01:25:00,3.25714,3.26268,3.25318,3.26129,55000000.0
2009-05-08 01:30:00,3.25808,3.26138,3.2532,3.25999,43250000.0
2009-05-08 01:35:00,3.25845,3.26211,3.25552,3.25904,47000000.0
2009-05-08 01:40:00,3.25808,3.26152,3.25462,3.2586,53750000.0
2009-05-08 01:45:00,3.26134,3.26215,3.25341,3.26215,46260000.0
2009-05-08 01:50:00,3.25741,3.26355,3.25741,3.26153,49890000.0
2009-05-08 01:55:00,3.25878,3.26396,3.25657,3.25932,41250000.0
2009-05-08 02:00:00,3.26118,3.26543,3.25723,3.26235,34880000.0
2009-05-08 02:05:00,3.26242,3.2667,3.25886,3.26025,34000000.0
2009-05-08 02:10:00,3.26304,3.26636,3.26024,3.26367,36760000.0
2009-05-08 02:15:00,3.2662,3.26855,3.26197,3.26305,38500000.0
2009-05-08 02:20:00,3.26575,3.26696,3.25596,3.26452,41510000.0
2009-05-08 02:25:00,3.26043,3.26907,3.25505,3.26464,62390000.0
2009-05-08 02:30:00,3.26136,3.26754,3.25556,3.26425,59880000.0
2009-05-08 02:35:00,3.26432,3.26645,3.25749,3.26261,40750000.0
2009-05-08 02:40:00,3.26724,3.26727,3.25937,3.26419,38750000.0
2009-05-08 02:45:00,3.26406,3.26753,3.25608,3.26564,43880000.0
2009-05-08 02:50:00,3.26177,3.26793,3.25983,3.26264,52880000.0
2009-05-08 02:55:00,3.26518,3.27044,3.26217,3.26265,43130000.0
2009-05-08 03:00:00,3.26757,3.26947,3.262,3.26531,40510000.0
2009-05-08 03:05:00,3.26101,3.26999,3.26101,3.26539,50500000.0
2009-05-08 03:10:00,3.26466,3.27075,3.26294,3.26537,33380000.0
2009-05-08 03:15:00,3.26991,3.27088,3.26293,3.2672,49010000.0
2009-05-08 03:20:00,3.26714,3.27101,3.26346,3.26776,41250000.0
2009-05-08 03:25:00,3.26612,3.27182,3.26291,3.26699,38000000.0
2009-05-08 03:30:00,3.26383,3.2707,3.26362,3.26501,42260000.0
2009-05-08 03:35:00,3.26449,3.27038,3.26082,3.26553,45500000.0
2009-05-08 03:40:00,3.26474,3.26782,3.26121,3.26574,41380000.0
2009-05-08 03:45:00,3.26557,3.2685,3.26277,3.2685,49510000.0
2009-05-08 03:50:00,3.26721,3.27092,3.26396,3.27023,44000000.0
2009-05-08 03:55:00,3.26962,3.27133,3.26422,3.26989,43130000.0
2009-05-08 04:00:00,3.26824,3.27305,3.26494,3.27058,37130000.0
2009-05-08 04:05:00,3.27295,3.27525,3.26685,3.27033,45750000.0
2009-05-08 04:10:00,3.27163,3.27532,3.26802,3.27497,39630000.0
2009-05-08 04:15:00,3.27336,3.27613,3.27006,3.27085,38500000.0
2009-05-08 04:20:00,3.27187,3.27446,3.2676,3.27346,39750000.0
2009-05-08 04:25:00,3.27224,3.27381,3.2668,3.27092,48760000.0
2009-05-08 04:30:00,3.27347,3.27418,3.26325,3.27133,41000000.0
2009-05-08 04:35:00,3.26871,3.27137,3.26234,3.26564,41000000.0
2009-05-08 04:40:00,3.26699,3.27179,3.26303,3.26653,42750000.0
2009-05-08 04:45:00,3.26705,3.271,3.26442,3.26967,43250000.0
2009-05-08 04:50:00,3.26614,3.27114,3.2624,3.27023,44380000.0
2009-05-08 04:55:00,3.26718,3.27008,3.26157,3.26394,43380000.0
2009-05-08 05:00:00,3.26653,3.26938,3.26389,3.26389,61130000.0
2009-05-08 05:05:00,3.26649,3.27075,3.26242,3.26986,50500000.0
2009-05-08 05:10:00,3.26595,3.26964,3.26167,3.26696,44000000.0
2009-05-08 05:15:00,3.26645,3.27084,3.26146,3.26471,46380000.0
2009-05-08 05:20:00,3.26683,3.27025,3.26137,3.26642,50750000.0
2009-05-08 05:25:00,3.26604,3.27118,3.26313,3.2692,49250000.0
2009-05-08 05:30:00,3.26549,3.27109,3.26521,3.27109,50630000.0
2009-05-08 05:35:00,3.26439,3.26968,3.26176,3.26801,45130000.0
2009-05-08 05:40:00,3.26487,3.26869,3.26001,3.26495,41750000.0
2009-05-08 05:45:00,3.26425,3.268,3.25938,3.25938,69250000.0
2009-05-08 05:50:00,3.26194,3.26744,3.25894,3.26525,65880000.0
2009-05-08 05:55:00,3.26007,3.26678,3.25597,3.26179,63630000.0
2009-05-08 06:00:00,3.25962,3.26747,3.25962,3.26747,46130000.0
2009-05-08 06:05:00,3.26519,3.26796,3.26042,3.26585,38000000.0
2009-05-08 06:10:00,3.2622,3.26812,3.26142,3.26431,40380000.0
2009-05-08 06:15:00,3.26373,3.26822,3.25921,3.26822,36750000.0
2009-05-08 06:20:00,3.26474,3.2687,3.26034,3.26034,49260000.0
2009-05-08 06:25:00,3.26428,3.26864,3.26125,3.26391,39000000.0
2009-05-08 06:30:00,3.2645,3.26715,3.25938,3.26459,42750000.0
2009-05-08 06:35:00,3.26203,3.264,3.25661,3.26171,52630000.0
2009-05-08 06:40:00,3.26338,3.26476,3.25592,3.25938,46130000.0
2009-05-08 06:45:00,3.25783,3.26193,3.25461,3.25834,43380000.0
2009-05-08 06:50:00,3.25936,3.26114,3.25508,3.25508,48260000.0
2009-05-08 06:55:00,3.2597,3.26226,3.25502,3.25808,47880000.0
2009-05-08 07:00:00,3.2593,3.26311,3.25424,3.25588,61260000.0
2009-05-08 07:05:00,3.25487,3.26227,3.25412,3.26063,48250000.0
2009-05-08 07:10:00,3.25563,3.26267,3.25563,3.2622,47250000.0
2009-05-08 07:15:00,3.25827,3.26281,3.25497,3.25821,60760000.0
2009-05-08 07:20:00,3.25633,3.26251,3.25633,3.26102,47250000.0
2009-05-08 07:25:00,3.26304,3.26329,3.25454,3.25712,55130000.0
2009-05-08 07:30:00,3.2576,3.26229,3.25318,3.25863,44500000.0
2009-05-08 07:35:00,3.25664,3.26193,3.25499,3.25618,55630000.0
2009-05-08 07:40:00,3.25852,3.26128,3.25169,3.25714,46380000.0
2009-05-08 07:45:00,3.25858,3.26039,3.24609,3.25561,46250000.0
2009-05-08 07:50:00,3.25216,3.2572,3.24461,3.25237,53500000.0
2009-05-08 07:55:00,3.24843,3.25636,3.24522,3.25321,42880000.0
2009-05-08 08:00:00,3.25274,3.25772,3.24682,3.2536,57130000.0
2009-05-08 08:05:00,3.25311,3.2557,3.24716,3.25143,43130000.0
2009-05-08 08:10:00,3.2518,3.25434,3.24697,3.25329,44500000.0
2009-05-08 08:15:00,3.25056,3.25584,3.24676,3.25201,40260000.0
2009-05-08 08:20:00,3.24941,3.25188,3.24558,3.24754,38380000.0
2009-05-08 08:25:00,3.24916,3.25269,3.24245,3.24255,48630000.0
2009-05-08 08:30:00,3.2435,3.24594,3.22879,3.23436,44500000.0
2009-05-08 08:35:00,3.24137,3.24241,3.23344,3.23765,46750000.0
2009-05-08 08:40:00,3.23229,3.24303,3.23229,3.23925,60760000.0
2009-05-08 08:45:00,3.24175,3.24305,3.23148,3.2379,46380000.0
2009-05-08 08:50:00,3.23733,3.24012,3.23204,3.23626,44750000.0
2009-05-08 08:55:00,3.23375,3.23933,3.22871,3.23703,47750000.0
2009-05-08 09:00:00,3.24063,3.24063,3.22981,3.23326,49000000.0
2009-05-08 09:05:00,3.23377,3.23966,3.23068,3.23677,45250000.0
2009-05-08 09:10:00,3.23543,3.24106,3.23106,3.23969,47500000.0
2009-05-08 09:15:00,3.24014,3.24061,3.23173,3.23825,50630000.0
2009-05-08 09:20:00,3.23691,3.24628,3.23123,3.24317,48750000.0
2009-05-08 09:25:00,3.24334,3.25285,3.23555,3.24075,57500000.0
2009-05-08 09:30:00,3.24181,3.24634,3.23739,3.24125,37750000.0
2009-05-08 09:35:00,3.24343,3.24851,3.23731,3.24606,43250000.0
2009-05-08 09:40:00,3.24889,3.24952,3.23971,3.2478,66130000.0
2009-05-08 09:45:00,3.24532,3.25096,3.24432,3.24956,41500000.0
2009-05-08 09:50:00,3.24971,3.25279,3.24432,3.25196,47250000.0
2009-05-08 09:55:00,3.2509,3.25293,3.24401,3.25128,48640000.0
2009-05-08 10:00:00,3.25012,3.25192,3.24059,3.24599,35380000.0
2009-05-08 10:05:00,3.24402,3.24721,3.23955,3.24586,40500000.0
2009-05-08 10:10:00,3.24267,3.25152,3.23776,3.24654,48380000.0
2009-05-08 10:15:00,3.24263,3.24812,3.23908,3.2476,43260000.0
2009-05-08 10:20:00,3.24535,3.25257,3.24092,3.24171,43750000.0
2009-05-08 10:25:00,3.24186,3.24945,3.24186,3.24298,42250000.0
2009-05-08 10:30:00,3.24407,3.24528,3.2379,3.23896,49510000.0
2009-05-08 10:35:00,3.24296,3.24296,3.23191,3.23858,47010000.0
2009-05-08 10:40:00,3.23858,3.24046,3.23495,3.2382,43500000.0
2009-05-08 10:45:00,3.23501,3.23962,3.23192,3.23192,48130000.0
2009-05-08 10:50:00,3.23891,3.24036,3.23274,3.23596,47130000.0
2009-05-08 10:55:00,3.23828,3.24101,3.23313,3.23726,43250000.0
2009-05-08 11:00:00,3.2347,3.23983,3.23006,3.23764,39500000.0
2009-05-08 11:05:00,3.23602,3.23901,3.23115,3.2361,42750000.0
2009-05-08 11:10:00,3.23764,3.23764,3.22917,3.23619,50270000.0
2009-05-08 11:15:00,3.23236,3.24254,3.23045,3.2392,41000000.0
2009-05-08 11:20:00,3.24025,3.24649,3.23205,3.24228,46000000.0
2009-05-08 11:25:00,3.2433,3.24644,3.23713,3.24017,52130000.0
2009-05-08 11:30:00,3.24411,3.24485,3.2396,3.24411,48380000.0
2009-05-08 11:35:00,3.2436,3.24823,3.23791,3.24608,57510000.0
2009-05-08 11:40:00,3.24235,3.24788,3.23954,3.24413,53250000.0
2009-05-08 11:45:00,3.24625,3.24924,3.24011,3.24563,45890000.0
2009-05-08 11:50:00,3.24472,3.24816,3.23949,3.24651,39880000.0
2009-05-08 11:55:00,3.24233,3.24817,3.24019,3.24678,39760000.0
2009-05-08 12:00:00,3.242,3.24926,3.23851,3.24715,40880000.0
2009-05-08 12:05:00,3.24899,3.25368,3.24093,3.25015,51750000.0
2009-05-08 12:10:00,3.25386,3.25544,3.24774,3.25369,54500000.0
2009-05-08 12:15:00,3.2519,3.262,3.2511,3.26088,39500000.0
2009-05-08 12:20:00,3.25542,3.26221,3.25444,3.2603,51640000.0
2009-05-08 12:25:00,3.26121,3.26206,3.25115,3.25115,57760000.0
2009-05-08 12:30:00,3.25098,3.25766,3.2488,3.25051,44750000.0
2009-05-08 12:35:00,3.25326,3.25978,3.24422,3.25939,53250000.0
2009-05-08 12:40:00,3.2525,3.25767,3.25021,3.25212,48260000.0
2009-05-08 12:45:00,3.25076,3.25527,3.24393,3.24979,53000000.0
2009-05-08 12:50:00,3.24552,3.24927,3.24271,3.24916,45880000.0
2009-05-08 12:55:00,3.24603,3.24993,3.24215,3.24424,56380000.0
2009-05-08 13:00:00,3.24654,3.24691,3.23366,3.23628,46000000.0
2009-05-08 13:05:00,3.23514,3.24162,3.22988,3.23497,63630000.0
2009-05-08 13:10:00,3.23819,3.23962,3.23075,3.23775,50130000.0
2009-05-08 13:15:00,3.23694,3.23858,3.2278,3.23753,42130000.0
2009-05-08 13:20:00,3.23621,3.24263,3.23027,3.23223,47000000.0
2009-05-08 13:25:00,3.2365,3.23764,3.2284,3.23459,46250000.0
2009-05-08 13:30:00,3.23488,3.23707,3.22897,3.23468,51000000.0
2009-05-08 13:35:00,3.23434,3.23633,3.22583,3.23271,43500000.0
2009-05-08 13:40:00,3.23385,3.23705,3.2275,3.23691,41010000.0
2009-05-08 13:45:00,3.22943,3.23691,3.22943,3.2351,43250000.0
2009-05-08 13:50:00,3.23242,3.23905,3.23191,3.23711,47250000.0
2009-05-08 13:55:00,3.23947,3.23947,3.23087,3.23602,47510000.0
2009-05-08 14:00:00,3.23113,3.2397,3.23113,3.23965,45750000.0
2009-05-08 14:05:00,3.23732,3.23841,3.23004,3.23464,44130000.0
2009-05-08 14:10:00,3.2329,3.23607,3.22917,3.23157,47130000.0
2009-05-08 14:15:00,3.23363,3.23628,3.22658,3.23354,58760000.0
2009-05-08 14:20:00,3.22438,3.23978,3.22438,3.23978,46510000.0
2009-05-08 14:25:00,3.23721,3.23839,3.22967,3.233,52130000.0
2009-05-08 14:30:00,3.22849,3.24257,3.21549,3.22293,47260000.0
2009-05-08 14:35:00,3.22174,3.22568,3.21431,3.21903,57380000.0
2009-05-08 14:40:00,3.22325,3.2247,3.21494,3.21822,42260000.0
2009-05-08 14:45:00,3.22352,3.2311,3.21401,3.22295,48250000.0
2009-05-08 14:50:00,3.22276,3.22511,3.21114,3.21684,41750000.0
2009-05-08 14:55:00,3.21819,3.22215,3.20954,3.21587,55250000.0
2009-05-08 15:00:00,3.2131,3.22169,3.21163,3.21632,54750000.0
2009-05-08 15:05:00,3.22086,3.22363,3.20943,3.21849,55270000.0
2009-05-08 15:10:00,3.22005,3.22375,3.21268,3.22066,43380000.0
2009-05-08 15:15:00,3.21994,3.2234,3.21511,3.21785,52130000.0
2009-05-08 15:20:00,3.22168,3.22344,3.21375,3.21799,49260000.0
2009-05-08 15:25:00,3.22059,3.23045,3.21612,3.22695,39630000.0
2009-05-08 15:30:00,3.22476,3.22983,3.22368,3.22828,58630000.0
2009-05-08 15:35:00,3.22994,3.23282,3.2227,3.22758,57130000.0
2009-05-08 15:40:00,3.22787,3.23071,3.21973,3.22365,58750000.0
2009-05-08 15:45:00,3.22869,3.22869,3.21787,3.22224,47250000.0
2009-05-08 15:50:00,3.2216,3.2313,3.22028,3.22307,45750000.0
2009-05-08 15:55:00,3.22406,3.22878,3.2206,3.22811,49750000.0
2009-05-08 16:00:00,3.22788,3.23162,3.22244,3.22856,44500000.0
2009-05-08 16:05:00,3.23221,3.23494,3.2259,3.23115,43750000.0
2009-05-08 16:10:00,3.23308,3.24199,3.22755,3.23532,48380000.0
2009-05-08 16:15:00,3.23338,3.25048,3.23121,3.24608,51760000.0
2009-05-08 16:20:00,3.24862,3.25199,3.23455,3.23455,41500000.0
2009-05-08 16:25:00,3.24129,3.2457,3.2362,3.24471,50260000.0
2009-05-08 16:30:00,3.245,3.245,3.23133,3.23647,45380000.0
2009-05-08 16:35:00,3.23318,3.23954,3.22703,3.23349,64380000.0
2009-05-08 16:40:00,3.23434,3.24004,3.22843,3.23697,40130000.0
2009-05-08 16:45:00,3.23675,3.23985,3.2334,3.23958,53760000.0
2009-05-08 16:50:00,3.2398,3.2406,3.23288,3.23923,49250000.0
2009-05-08 16:55:00,3.23793,3.23868,3.23101,3.23299,43510000.0
2009-05-08 17:00:00,3.23439,3.23615,3.22594,3.22989,52750000.0
2009-05-08 17:05:00,3.22722,3.23228,3.22501,3.22725,39760000.0
2009-05-08 17:10:00,3.22924,3.23125,3.22414,3.23125,50880000.0
2009-05-08 17:15:00,3.23228,3.23466,3.22212,3.23148,48000000.0
2009-05-08 17:20:00,3.22752,3.23184,3.22519,3.22817,49630000.0
2009-05-08 17:25:00,3.23208,3.23225,3.2235,3.23176,50010000.0
2009-05-08 17:30:00,3.22967,3.23078,3.22016,3.22789,36880000.0
2009-05-08 17:35:00,3.22484,3.22825,3.22174,3.22825,44880000.0
2009-05-08 17:40:00,3.22816,3.23577,3.22156,3.22928,39130000.0
2009-05-08 17:45:00,3.23107,3.23551,3.22577,3.22745,34760000.0
2009-05-08 17:50:00,3.23073,3.23396,3.22036,3.23146,48250000.0
2009-05-08 17:55:00,3.23535,3.23583,3.22491,3.23038,55500000.0
2009-05-08 18:00:00,3.22884,3.2329,3.22314,3.23073,62250000.0
2009-05-08 18:05:00,3.23112,3.23431,3.21949,3.22051,40500000.0
2009-05-08 18:10:00,3.21433,3.22541,3.21069,3.21865,49250000.0
2009-05-08 18:15:00,3.2124,3.22038,3.21031,3.21417,47380000.0
2009-05-08 18:20:00,3.21594,3.21639,3.20752,3.21428,47750000.0
2009-05-08 18:25:00,3.2143,3.21951,3.2102,3.21735,39750000.0
2009-05-08 18:30:00,3.21631,3.2182,3.20397,3.20509,60510000.0
2009-05-08 18:35:00,3.2085,3.21324,3.19494,3.19821,56630000.0
2009-05-08 18:40:00,3.19818,3.19944,3.19084,3.19541,43250000.0
2009-05-08 18:45:00,3.19407,3.2052,3.19306,3.19985,46880000.0
2009-05-08 18:50:00,3.20729,3.20749,3.19797,3.19907,42770000.0
2009-05-08 18:55:00,3.20267,3.20397,3.194,3.20021,43750000.0
2009-05-08 19:00:00,3.19702,3.20204,3.19378,3.20017,48630000.0
2009-05-08 19:05:00,3.2027,3.20275,3.19201,3.19969,46000000.0
2009-05-08 19:10:00,3.19882,3.20039,3.18888,3.19831,53250000.0
2009-05-08 19:15:00,3.19976,3.20261,3.19386,3.20003,51250000.0
2009-05-08 19:20:00,3.20107,3.20196,3.19431,3.20181,56000000.0
2009-05-08 19:25:00,3.19575,3.20446,3.19429,3.20147,49010000.0
2009-05-08 19:30:00,3.20245,3.20434,3.19401,3.20214,44500000.0
2009-05-08 19:35:00,3.20077,3.20215,3.19123,3.19653,53000000.0
2009-05-08 19:40:00,3.19636,3.19957,3.19235,3.19593,43260000.0
2009-05-08 19:45:00,3.19376,3.19811,3.18964,3.19138,46250000.0
2009-05-08 19:50:00,3.19945,3.19945,3.1923,3.19506,45000000.0
2009-05-08 19:55:00,3.19766,3.2025,3.19196,3.20006,51880000.0
2009-05-08 20:00:00,3.201,3.2021,3.19465,3.19706,48750000.0
2009-05-08 20:05:00,3.202,3.20483,3.19295,3.20078,40500000.0
2009-05-08 20:10:00,3.19795,3.20476,3.19566,3.19964,42130000.0
2009-05-08 20:15:00,3.20109,3.20405,3.19385,3.19882,59500000.0
2009-05-08 20:20:00,3.19729,3.20459,3.19385,3.20084,54130000.0
2009-05-08 20:25:00,3.19759,3.20339,3.19293,3.19833,50130000.0
2009-05-08 20:30:00,3.19637,3.19972,3.19169,3.19712,66380000.0
2009-05-08 20:35:00,3.19169,3.19885,3.18239,3.18333,62880000.0
2009-05-08 20:40:00,3.18355,3.19109,3.18243,3.18833,46630000.0
2009-05-08 20:45:00,3.18667,3.19085,3.18017,3.18629,50630000.0
2009-05-08 20:50:00,3.18494,3.18895,3.18037,3.18341,50630000.0
2009-05-08 20:55:00,3.18574,3.19322,3.18064,3.18187,38880000.0
2009-05-08 21:00:00,3.18423,3.18625,3.17785,3.18419,47260000.0
2009-05-08 21:05:00,3.18505,3.19271,3.17977,3.18806,44130000.0
2009-05-08 21:10:00,3.19117,3.19557,3.18754,3.19393,50750000.0
2009-05-08 21:15:00,3.18975,3.196,3.18775,3.19464,46890000.0
2009-05-08 21:20:00,3.19461,3.19625,3.18624,3.19418,39630000.0
2009-05-08 21:25:00,3.19229,3.19618,3.18757,3.19237,46500000.0
2009-05-08 21:30:00,3.19465,3.19879,3.18859,3.19639,40380000.0
2009-05-08 21:35:00,3.19146,3.19593,3.18501,3.19042,50880000.0
2009-05-08 21:40:00,3.19453,3.19474,3.1835,3.1844,50630000.0
2009-05-08 21:45:00,3.18829,3.19171,3.18394,3.18766,46500000.0
2009-05-08 21:50:00,3.18888,3.19049,3.18244,3.18768,41630000.0
2009-05-08 21:55:00,3.18491,3.1907,3.18177,3.18233,48130000.0
2009-05-08 22:00:00,3.18596,3.19162,3.18096,3.19162,43380000.0
2009-05-08 22:05:00,3.18842,3.19211,3.18169,3.18726,55130000.0
2009-05-08 22:10:00,3.1872,3.19174,3.18375,3.19097,47130000.0
2009-05-08 22:15:00,3.18951,3.18955,3.18014,3.18912,42250000.0
2009-05-08 22:20:00,3.18746,3.19092,3.18192,3.18938,40750000.0
2009-05-08 22:25:00,3.18691,3.18959,3.17935,3.18666,45500000.0
2009-05-08 22:30:00,3.18605,3.18939,3.18227,3.18367,42260000.0
2009-05-08 22:35:00,3.18371,3.18912,3.18077,3.18534,58760000.0
2009-05-08 22:40:00,3.18158,3.18869,3.18118,3.18605,51510000.0
2009-05-08 22:45:00,3.18459,3.1889,3.17829,3.18142,45380000.0
2009-05-08 22:50:00,3.18506,3.18789,3.17574,3.18424,55500000.0
2009-05-08 22:55:00,3.1848,3.18964,3.17864,3.18303,50760000.0
2009-05-10 23:00:00,3.18754,3.19347,3.18262,3.19276,43500000.0
2009-05-10 23:05:00,3.18657,3.19424,3.1856,3.18839,42260000.0
2009-05-10 23:10:00,3.18866,3.19469,3.18504,3.18941,48750000.0
2009-05-10 23:15:00,3.18913,3.19473,3.18463,3.18843,62750000.0
2009-05-10 23:20:00,3.18417,3.19421,3.18285,3.19396,46130000.0
2009-05-10 23:25:00,3.18393,3.19428,3.18005,3.18696,48630000.0
2009-05-10 23:30:00,3.18462,3.18752,3.1793,3.18618,50760000.0
2009-05-10 23:35:00,3.18628,3.19232,3.18278,3.19136,43760000.0
2009-05-10 23:40:00,3.18724,3.19152,3.18408,3.19152,54510000.0
2009-05-10 23:45:00,3.18922,3.19176,3.17985,3.18775,47000000.0
2009-05-10 23:50:00,3.18526,3.19095,3.18173,3.18173,50880000.0
2009-05-10 23:55:00,3.1894,3.19066,3.17968,3.18204,40380000.0
2009-05-11 00:00:00,3.18313,3.1882,3.17726,3.18439,48500000.0
2009-05-11 00:05:00,3.18357,3.19214,3.17897,3.18726,43380000.0
2009-05-11 00:10:00,3.18786,3.19378,3.18527,3.18713,50250000.0
2009-05-11 00:15:00,3.18855,3.19889,3.18438,3.18438,40750000.0
2009-05-11 00:20:00,3.18963,3.19121,3.18272,3.18528,48640000.0
2009-05-11 00:25:00,3.18382,3.1917,3.18382,3.18553,41500000.0
2009-05-11 00:30:00,3.18761,3.19181,3.18414,3.19181,40500000.0
2009-05-11 00:35:00,3.18938,3.19177,3.18222,3.18736,46000000.0
2009-05-11 00:40:00,3.1887,3.19032,3.18099,3.18896,46130000.0
2009-05-11 00:45:00,3.18369,3.19194,3.18134,3.18708,51510000.0
2009-05-11 00:50:00,3.19115,3.19201,3.17726,3.18899,48880000.0
2009-05-11 00:55:00,3.18729,3.19086,3.17782,3.18532,61380000.0
2009-05-11 01:00:00,3.18927,3.19266,3.17827,3.1894,49750000.0
2009-05-11 01:05:00,3.18722,3.19397,3.17909,3.18798,36880000.0
2009-05-11 01:10:00,3.18734,3.19202,3.17795,3.17904,51510000.0
2009-05-11 01:15:00,3.19009,3.1917,3.17886,3.18355,63380000.0
2009-05-11 01:20:00,3.1865,3.19121,3.17961,3.18554,52630000.0
2009-05-11 01:25:00,3.19002,3.19039,3.17737,3.18949,54130000.0
2009-05-11 01:30:00,3.18021,3.18989,3.17824,3.18394,42880000.0
2009-05-11 01:35:00,3.18417,3.1898,3.17522,3.18948,52630000.0
2009-05-11 01:40:00,3.18664,3.19083,3.17843,3.18045,54630000.0
2009-05-11 01:45:00,3.19019,3.19019,3.18042,3.18676,51390000.0
2009-05-11 01:50:00,3.18918,3.19092,3.18039,3.19053,44510000.0
2009-05-11 01:55:00,3.18198,3.19025,3.1786,3.18631,45880000.0
2009-05-11 02:00:00,3.18326,3.19026,3.17842,3.1836,42380000.0
2009-05-11 02:05:00,3.18467,3.19169,3.18153,3.18807,48880000.0
2009-05-11 02:10:00,3.18237,3.19223,3.17747,3.18509,51260000.0
2009-05-11 02:15:00,3.18754,3.18907,3.17597,3.18406,55500000.0
2009-05-11 02:20:00,3.18032,3.18937,3.17656,3.18393,43890000.0
2009-05-11 02:25:00,3.17966,3.18938,3.1772,3.18914,50500000.0
2009-05-11 02:30:00,3.18742,3.19092,3.17925,3.18787,62000000.0
2009-05-11 02:35:00,3.18259,3.19149,3.1775,3.18961,41250000.0
2009-05-11 02:40:00,3.18352,3.19101,3.17842,3.18955,56880000.0
2009-05-11 02:45:00,3.18551,3.19068,3.17642,3.18562,52250000.0
2009-05-11 02:50:00,3.18326,3.1939,3.17884,3.18655,48000000.0
2009-05-11 02:55:00,3.1901,3.19503,3.1764,3.19079,51010000.0
2009-05-11 03:00:00,3.1839,3.19568,3.18226,3.19397,60260000.0
2009-05-11 03:05:00,3.19217,3.19691,3.18076,3.18757,53380000.0
2009-05-11 03:10:00,3.18484,3.19188,3.17919,3.18835,54500000.0
2009-05-11 03:15:00,3.18831,3.19146,3.17919,3.18856,51750000.0
2009-05-11 03:20:00,3.1859,3.19058,3.1794,3.18769,44760000.0
2009-05-11 03:25:00,3.18612,3.19166,3.18065,3.18543,46760000.0
2009-05-11 03:30:00,3.18275,3.18857,3.17842,3.18169,40500000.0
2009-05-11 03:35:00,3.18081,3.18821,3.17744,3.17898,52250000.0
2009-05-11 03:40:00,3.17948,3.18976,3.17736,3.18397,38510000.0
2009-05-11 03:45:00,3.18141,3.18941,3.17861,3.18067,50880000.0
2009-05-11 03:50:00,3.18206,3.19121,3.17958,3.19031,41500000.0
2009-05-11 03:55:00,3.18921,3.18943,3.17774,3.18509,45760000.0
2009-05-11 04:00:00,3.18203,3.18956,3.1803,3.1824,41000000.0
2009-05-11 04:05:00,3.18461,3.18915,3.17898,3.18776,48760000.0
2009-05-11 04:10:00,3.18588,3.18956,3.17806,3.18744,50010000.0
2009-05-11 04:15:00,3.18251,3.18977,3.17783,3.18495,48640000.0
2009-05-11 04:20:00,3.18396,3.18803,3.17729,3.18003,44880000.0
2009-05-11 04:25:00,3.18557,3.18795,3.17817,3.18282,53000000.0
2009-05-11 04:30:00,3.18191,3.18658,3.17197,3.17441,56750000.0
2009-05-11 04:35:00,3.18166,3.18489,3.17295,3.1775,39010000.0
2009-05-11 04:40:00,3.18117,3.18442,3.17343,3.17995,49750000.0
2009-05-11 04:45:00,3.17827,3.18782,3.17523,3.18404,49760000.0
2009-05-11 04:50:00,3.17269,3.18871,3.17269,3.18136,42000000.0
2009-05-11 04:55:00,3.17898,3.18669,3.17282,3.17978,45380000.0
2009-05-11 05:00:00,3.18143,3.18759,3.17614,3.18722,44880000.0
2009-05-11 05:05:00,3.18278,3.19041,3.17453,3.18735,56250000.0
2009-05-11 05:10:00,3.18849,3.18893,3.17528,3.185,47010000.0
2009-05-11 05:15:00,3.18459,3.18964,3.1757,3.17977,45130000.0
2009-05-11 05:20:00,3.18396,3.1906,3.17746,3.18097,58250000.0
2009-05-11 05:25:00,3.18589,3.1893,3.1763,3.18807,41130000.0
2009-05-11 05:30:00,3.17854,3.19053,3.17787,3.1853,37510000.0
2009-05-11 05:35:00,3.1804,3.19103,3.17642,3.18281,48380000.0
2009-05-11 05:40:00,3.18577,3.19029,3.17754,3.18314,40000000.0
2009-05-11 05:45:00,3.18481,3.1902,3.17757,3.18857,47880000.0
2009-05-11 05:50:00,3.18572,3.19171,3.17715,3.1916,52510000.0
2009-05-11 05:55:00,3.18367,3.19059,3.17988,3.18616,37750000.0
2009-05-11 06:00:00,3.1789,3.19149,3.17787,3.18675,43000000.0
2009-05-11 06:05:00,3.18781,3.19138,3.17697,3.18797,43000000.0
2009-05-11 06:10:00,3.1833,3.19068,3.17858,3.18856,43750000.0
2009-05-11 06:15:00,3.18534,3.18982,3.17697,3.1865,49880000.0
2009-05-11 06:20:00,3.18259,3.18915,3.17573,3.18252,50380000.0
2009-05-11 06:25:00,3.18743,3.19161,3.17781,3.18514,45500000.0
2009-05-11 06:30:00,3.18896,3.19017,3.17561,3.18499,50750000.0
2009-05-11 06:35:00,3.18528,3.19065,3.17666,3.19065,47630000.0
2009-05-11 06:40:00,3.18286,3.19231,3.18076,3.18963,49250000.0
2009-05-11 06:45:00,3.19013,3.19205,3.1791,3.19205,54000000.0
2009-05-11 06:50:00,3.18116,3.19145,3.18013,3.18682,43750000.0
2009-05-11 06:55:00,3.18689,3.19306,3.18073,3.19306,53380000.0
2009-05-11 07:00:00,3.18805,3.19042,3.17506,3.1806,40510000.0
2009-05-11 07:05:00,3.17974,3.188,3.17847,3.18471,43380000.0
2009-05-11 07:10:00,3.18138,3.18713,3.17943,3.18186,45260000.0
2009-05-11 07:15:00,3.18362,3.18771,3.18045,3.18122,47500000.0
2009-05-11 07:20:00,3.17877,3.18808,3.17836,3.17922,54510000.0
2009-05-11 07:25:00,3.18194,3.18802,3.17809,3.18357,63750000.0
2009-05-11 07:30:00,3.18014,3.18844,3.17764,3.1829,45380000.0
2009-05-11 07:35:00,3.17878,3.18664,3.17777,3.18625,51250000.0
2009-05-11 07:40:00,3.18414,3.18652,3.1759,3.18531,48880000.0
2009-05-11 07:45:00,3.17707,3.18549,3.17448,3.17968,44130000.0
2009-05-11 07:50:00,3.17958,3.18553,3.17291,3.18176,44000000.0
2009-05-11 07:55:00,3.17917,3.18569,3.17675,3.18162,48760000.0
2009-05-11 08:00:00,3.17624,3.18486,3.16905,3.18155,47260000.0
2009-05-11 08:05:00,3.17553,3.1805,3.16761,3.17437,40880000.0
2009-05-11 08:10:00,3.16563,3.17664,3.16563,3.17221,46750000.0
2009-05-11 08:15:00,3.16924,3.17407,3.16177,3.17026,51380000.0
2009-05-11 08:20:00,3.16769,3.17552,3.16769,3.1721,42380000.0
2009-05-11 08:25:00,3.17596,3.18463,3.16591,3.17399,46880000.0
2009-05-11 08:30:00,3.17558,3.18137,3.17076,3.17633,47880000.0
2009-05-11 08:35:00,3.17496,3.1821,3.17236,3.17529,45010000.0
2009-05-11 08:40:00,3.17032,3.18212,3.17032,3.1744,46380000.0
2009-05-11 08:45:00,3.17806,3.18029,3.16746,3.1764,52000000.0
2009-05-11 08:50:00,3.1744,3.17855,3.16827,3.17743,58250000.0
2009-05-11 08:55:00,3.17237,3.18312,3.17206,3.18029,45500000.0
2009-05-11 09:00:00,3.18087,3.18334,3.17361,3.18052,46630000.0
2009-05-11 09:05:00,3.17615,3.19512,3.17615,3.19043,41260000.0
2009-05-11 09:10:00,3.18452,3.19606,3.18301,3.19473,32380000.0
2009-05-11 09:15:00,3.19249,3.19975,3.18813,3.19759,45750000.0
2009-05-11 09:20:00,3.19958,3.20102,3.19406,3.19781,50500000.0
2009-05-11 09:25:00,3.19771,3.20104,3.19355,3.20104,50500000.0
2009-05-11 09:30:00,3.19788,3.20192,3.19383,3.19747,41250000.0
2009-05-11 09:35:00,3.20048,3.20091,3.19256,3.20013,45020000.0
2009-05-11 09:40:00,3.19975,3.20216,3.19477,3.19684,43510000.0
2009-05-11 09:45:00,3.19966,3.2013,3.1933,3.20056,39380000.0
2009-05-11 09:50:00,3.20147,3.2069,3.19917,3.2069,37630000.0
2009-05-11 09:55:00,3.20537,3.20977,3.19874,3.2089,56500000.0
2009-05-11 10:00:00,3.20734,3.20998,3.20257,3.20667,54130000.0
2009-05-11 10:05:00,3.20381,3.2068,3.19707,3.2034,49250000.0
2009-05-11 10:10:00,3.20338,3.20608,3.19819,3.20403,39880000.0
2009-05-11 10:15:00,3.20139,3.20738,3.19766,3.20357,38250000.0
2009-05-11 10:20:00,3.2027,3.20433,3.19809,3.2015,46510000.0
2009-05-11 10:25:00,3.20241,3.20336,3.19603,3.20336,43130000.0
2009-05-11 10:30:00,3.20206,3.20617,3.19732,3.2038,47500000.0
2009-05-11 10:35:00,3.20478,3.20623,3.19901,3.20004,53500000.0
2009-05-11 10:40:00,3.20337,3.20743,3.19858,3.20703,46380000.0
2009-05-11 10:45:00,3.208,3.20932,3.20079,3.20716,52750000.0
2009-05-11 10:50:00,3.20538,3.21328,3.2041,3.20868,45140000.0
2009-05-11 10:55:00,3.21084,3.21258,3.20632,3.21252,50760000.0
2009-05-11 11:00:00,3.21201,3.21201,3.20589,3.21029,43630000.0
2009-05-11 11:05:00,3.21116,3.21561,3.20658,3.21422,55630000.0
2009-05-11 11:10:00,3.21587,3.21766,3.20979,3.20979,43750000.0
2009-05-11 11:15:00,3.211,3.21585,3.20886,3.20898,47630000.0
2009-05-11 11:20:00,3.20814,3.21409,3.20177,3.21022,50260000.0
2009-05-11 11:25:00,3.21413,3.21591,3.20656,3.21591,49750000.0
2009-05-11 11:30:00,3.21609,3.21609,3.20944,3.21574,52760000.0
2009-05-11 11:35:00,3.21085,3.21611,3.21039,3.21186,48500000.0
2009-05-11 11:40:00,3.21332,3.21753,3.21105,3.2137,41500000.0
2009-05-11 11:45:00,3.21565,3.2171,3.21025,3.21499,48250000.0
2009-05-11 11:50:00,3.21385,3.21454,3.20646,3.21164,43250000.0
2009-05-11 11:55:00,3.20762,3.21311,3.20486,3.21311,43500000.0
2009-05-11 12:00:00,3.21164,3.21422,3.20522,3.21063,37250000.0
2009-05-11 12:05:00,3.21048,3.21402,3.20397,3.20764,42750000.0
2009-05-11 12:10:00,3.2016,3.20984,3.20129,3.20859,48500000.0
2009-05-11 12:15:00,3.20455,3.21131,3.20247,3.20518,47750000.0
2009-05-11 12:20:00,3.20489,3.21326,3.2039,3.21,57630000.0
2009-05-11 12:25:00,3.21156,3.21214,3.20543,3.20543,44500000.0
2009-05-11 12:30:00,3.20963,3.21128,3.20488,3.20995,40630000.0
2009-05-11 12:35:00,3.20577,3.2117,3.20551,3.21022,43510000.0
2009-05-11 12:40:00,3.20965,3.21341,3.20456,3.21015,51250000.0
2009-05-11 12:45:00,3.21059,3.21284,3.20613,3.20826,42250000.0
2009-05-11 12:50:00,3.20985,3.21139,3.20498,3.20775,49130000.0
2009-05-11 12:55:00,3.20651,3.21378,3.20533,3.20994,57000000.0
2009-05-11 13:00:00,3.20971,3.21594,3.20726,3.21588,54500000.0
2009-05-11 13:05:00,3.21222,3.22101,3.20754,3.22101,51500000.0
2009-05-11 13:10:00,3.21708,3.22551,3.21708,3.22446,46630000.0
2009-05-11 13:15:00,3.22239,3.22762,3.21678,3.22762,41890000.0
2009-05-11 13:20:00,3.22148,3.22802,3.21981,3.22802,48250000.0
2009-05-11 13:25:00,3.2272,3.2304,3.21611,3.225,49760000.0
2009-05-11 13:30:00,3.2225,3.22804,3.22209,3.22212,38000000.0
2009-05-11 13:35:00,3.22323,3.22575,3.21566,3.21566,51000000.0
2009-05-11 13:40:00,3.22173,3.22418,3.2138,3.21901,53380000.0
2009-05-11 13:45:00,3.2227,3.22811,3.21747,3.22302,43000000.0
2009-05-11 13:50:00,3.21916,3.22793,3.21916,3.22039,49130000.0
2009-05-11 13:55:00,3.22176,3.22456,3.21668,3.21668,42000000.0
2009-05-11 14:00:00,3.21988,3.22275,3.21535,3.21964,47250000.0
2009-05-11 14:05:00,3.22041,3.22193,3.21478,3.21816,42890000.0
2009-05-11 14:10:00,3.2195,3.22354,3.2159,3.21987,46130000.0
2009-05-11 14:15:00,3.22415,3.22733,3.21781,3.22397,42510000.0
2009-05-11 14:20:00,3.22275,3.23106,3.22275,3.226,48630000.0
2009-05-11 14:25:00,3.22778,3.22811,3.22134,3.22565,46250000.0
2009-05-11 14:30:00,3.22746,3.22833,3.21957,3.22063,42000000.0
2009-05-11 14:35:00,3.2231,3.22536,3.218,3.21949,51140000.0
2009-05-11 14:40:00,3.22075,3.22232,3.21356,3.22051,54130000.0
2009-05-11 14:45:00,3.21991,3.21991,3.21426,3.21946,50000000.0
2009-05-11 14:50:00,3.2171,3.22274,3.2143,3.21826,49750000.0
2009-05-11 14:55:00,3.22256,3.22586,3.21633,3.22165,57880000.0
2009-05-11 15:00:00,3.22441,3.22577,3.21728,3.22166,54880000.0
2009-05-11 15:05:00,3.22543,3.22579,3.21493,3.22246,44380000.0
2009-05-11 15:10:00,3.22061,3.22482,3.21656,3.22128,46640000.0
2009-05-11 15:15:00,3.22311,3.22686,3.2147,3.22045,44630000.0
2009-05-11 15:20:00,3.22491,3.22651,3.21812,3.2245,46250000.0
2009-05-11 15:25:00,3.22476,3.22547,3.21951,3.22293,41630000.0
2009-05-11 15:30:00,3.22598,3.22713,3.21942,3.22528,56750000.0
2009-05-11 15:35:00,3.22256,3.2255,3.21818,3.22058,58750000.0
2009-05-11 15:40:00,3.22411,3.23167,3.2172,3.22556,47760000.0
2009-05-11 15:45:00,3.23131,3.2372,3.22715,3.2372,57000000.0
2009-05-11 15:50:00,3.23698,3.23893,3.2314,3.2368,45630000.0
2009-05-11 15:55:00,3.23501,3.23754,3.23069,3.23313,44380000.0
2009-05-11 16:00:00,3.2343,3.23728,3.22403,3.22939,42880000.0
2009-05-11 16:05:00,3.22833,3.23027,3.21949,3.22467,39750000.0
2009-05-11 16:10:00,3.22222,3.22482,3.21295,3.21891,53130000.0
2009-05-11 16:15:00,3.2169,3.22015,3.21046,3.21046,57000000.0
2009-05-11 16:20:00,3.21486,3.22215,3.20999,3.21642,40130000.0
2009-05-11 16:25:00,3.22044,3.22079,3.21392,3.21845,51890000.0
2009-05-11 16:30:00,3.2202,3.22678,3.21443,3.2207,49630000.0
2009-05-11 16:35:00,3.22272,3.22349,3.21315,3.21867,53880000.0
2009-05-11 16:40:00,3.22055,3.22071,3.20897,3.21476,38880000.0
2009-05-11 16:45:00,3.21605,3.21778,3.20938,3.21315,44000000.0
2009-05-11 16:50:00,3.21478,3.21643,3.21011,3.21426,37510000.0
2009-05-11 16:55:00,3.21423,3.21904,3.21192,3.21517,44130000.0
2009-05-11 17:00:00,3.21108,3.21714,3.20748,3.21427,35250000.0
2009-05-11 17:05:00,3.21286,3.21536,3.20754,3.21155,47250000.0
2009-05-11 17:10:00,3.20365,3.21446,3.20365,3.21034,39000000.0
2009-05-11 17:15:00,3.21348,3.21809,3.20856,3.20856,50880000.0
2009-05-11 17:20:00,3.21171,3.21243,3.20691,3.21159,39260000.0
2009-05-11 17:25:00,3.20991,3.21196,3.20351,3.21076,39380000.0
2009-05-11 17:30:00,3.21109,3.21342,3.20546,3.212,44380000.0
2009-05-11 17:35:00,3.20763,3.21475,3.20763,3.21,39880000.0
2009-05-11 17:40:00,3.21142,3.2144,3.20776,3.2094,52250000.0
2009-05-11 17:45:00,3.21051,3.21237,3.20378,3.21061,48010000.0
2009-05-11 17:50:00,3.21037,3.21315,3.20698,3.21226,46630000.0
2009-05-11 17:55:00,3.21388,3.21497,3.2062,3.21438,38500000.0
2009-05-11 18:00:00,3.21433,3.21766,3.2101,3.21512,59130000.0
2009-05-11 18:05:00,3.21731,3.21731,3.21027,3.21292,43630000.0
2009-05-11 18:10:00,3.21539,3.21778,3.21118,3.21778,36130000.0
2009-05-11 18:15:00,3.21481,3.21738,3.21079,3.21195,66630000.0
2009-05-11 18:20:00,3.21371,3.22227,3.21223,3.21836,46630000.0
2009-05-11 18:25:00,3.21887,3.22204,3.21348,3.21961,40130000.0
2009-05-11 18:30:00,3.22294,3.22343,3.21436,3.21878,54390000.0
2009-05-11 18:35:00,3.22184,3.22191,3.21466,3.22112,47880000.0
2009-05-11 18:40:00,3.21895,3.2201,3.21085,3.21647,48750000.0
2009-05-11 18:45:00,3.21487,3.21947,3.21062,3.21888,41630000.0
2009-05-11 18:50:00,3.2171,3.22235,3.21526,3.21833,44750000.0
2009-05-11 18:55:00,3.21965,3.22173,3.21415,3.21798,52880000.0
2009-05-11 19:00:00,3.21979,3.22283,3.21513,3.22052,50760000.0
2009-05-11 19:05:00,3.22171,3.22188,3.21355,3.21773,45260000.0
2009-05-11 19:10:00,3.22025,3.22285,3.21502,3.21817,42760000.0
2009-05-11 19:15:00,3.21833,3.22226,3.21375,3.21411,64500000.0
2009-05-11 19:20:00,3.21951,3.22055,3.21382,3.21879,54500000.0
2009-05-11 19:25:00,3.21999,3.22142,3.21029,3.21325,46500000.0
2009-05-11 19:30:00,3.21248,3.21739,3.20935,3.2153,48250000.0
2009-05-11 19:35:00,3.21049,3.21675,3.21049,3.21667,39380000.0
2009-05-11 19:40:00,3.21313,3.21728,3.211,3.21423,42500000.0
2009-05-11 19:45:00,3.21365,3.2184,3.21248,3.21551,49750000.0
2009-05-11 19:50:00,3.21691,3.21866,3.21073,3.21745,49500000.0
2009-05-11 19:55:00,3.21554,3.21998,3.21185,3.21687,57510000.0
2009-05-11 20:00:00,3.21872,3.21983,3.21481,3.21688,44250000.0
2009-05-11 20:05:00,3.21634,3.22147,3.21472,3.2202,48630000.0
2009-05-11 20:10:00,3.21858,3.22067,3.21489,3.217,48250000.0
2009-05-11 20:15:00,3.21935,3.22142,3.2134,3.22111,44250000.0
2009-05-11 20:20:00,3.21912,3.22172,3.21485,3.21485,54630000.0
2009-05-11 20:25:00,3.22014,3.22051,3.21289,3.21859,47250000.0
2009-05-11 20:30:00,3.21939,3.22126,3.2145,3.22034,46390000.0
2009-05-11 20:35:00,3.22035,3.22095,3.21423,3.21479,46500000.0
2009-05-11 20:40:00,3.2176,3.22104,3.21395,3.21996,58260000.0
2009-05-11 20:45:00,3.21911,3.21942,3.2126,3.21437,42130000.0
2009-05-11 20:50:00,3.21739,3.21916,3.21258,3.21632,50380000.0
2009-05-11 20:55:00,3.21731,3.22092,3.21351,3.21829,53510000.0
2009-05-11 21:00:00,3.21923,3.22166,3.21583,3.22,53880000.0
2009-05-11 21:05:00,3.21804,3.22166,3.21637,3.2205,46750000.0
2009-05-11 21:10:00,3.21737,3.22158,3.21502,3.21944,36250000.0
2009-05-11 21:15:00,3.21878,3.22145,3.21407,3.22069,39380000.0
2009-05-11 21:20:00,3.21913,3.22165,3.21577,3.22015,48630000.0
2009-05-11 21:25:00,3.22113,3.22259,3.215,3.22093,47250000.0
2009-05-11 21:30:00,3.21836,3.22147,3.21427,3.22147,37000000.0
2009-05-11 21:35:00,3.21443,3.22195,3.21443,3.22082,43500000.0
2009-05-11 21:40:00,3.219,3.22088,3.21339,3.21697,35380000.0
2009-05-11 21:45:00,3.21867,3.22065,3.21582,3.21694,41000000.0
2009-05-11 21:50:00,3.21564,3.22209,3.21542,3.22126,39000000.0
2009-05-11 21:55:00,3.21913,3.22564,3.21544,3.22099,49750000.0
2009-05-11 22:00:00,3.22523,3.22523,3.216,3.22115,67630000.0
2009-05-11 22:05:00,3.22392,3.2252,3.21882,3.2233,66500000.0
2009-05-11 22:10:00,3.21981,3.22568,3.21824,3.22561,81750000.0
2009-05-11 22:15:00,3.22361,3.226,3.21892,3.22106,36000000.0
2009-05-11 22:20:00,3.22444,3.22982,3.21908,3.22699,43630000.0
2009-05-11 22:25:00,3.2252,3.22785,3.22097,3.22585,51250000.0
2009-05-11 22:30:00,3.22581,3.22836,3.21941,3.22613,48630000.0
2009-05-11 22:35:00,3.22555,3.22866,3.21828,3.22866,53130000.0
2009-05-11 22:40:00,3.22667,3.22907,3.21667,3.22196,42630000.0
2009-05-11 22:45:00,3.22377,3.22414,3.21799,3.22047,53010000.0
2009-05-11 22:50:00,3.22026,3.22576,3.21702,3.22253,49130000.0
2009-05-11 22:55:00,3.22344,3.22439,3.21737,3.22105,56000000.0
2009-05-11 23:00:00,3.21936,3.22835,3.21618,3.22456,49510000.0
2009-05-11 23:05:00,3.22459,3.22826,3.2201,3.22241,44380000.0
2009-05-11 23:10:00,3.22521,3.2285,3.22179,3.22788,45260000.0
2009-05-11 23:15:00,3.22454,3.22711,3.21842,3.2268,41880000.0
2009-05-11 23:20:00,3.22542,3.22822,3.21943,3.22649,46380000.0
2009-05-11 23:25:00,3.22147,3.22757,3.21793,3.22261,38510000.0
2009-05-11 23:30:00,3.22135,3.22705,3.21747,3.22114,44880000.0
2009-05-11 23:35:00,3.22355,3.22643,3.21753,3.22104,46130000.0
2009-05-11 23:40:00,3.22192,3.22701,3.21921,3.22701,39760000.0
2009-05-11 23:45:00,3.22364,3.2295,3.21724,3.22694,40130000.0
2009-05-11 23:50:00,3.22458,3.22975,3.21927,3.22299,45880000.0
2009-05-11 23:55:00,3.22651,3.22954,3.21862,3.22364,42260000.0
2009-05-12 00:00:00,3.22147,3.22968,3.21964,3.2268,39750000.0
2009-05-12 00:05:00,3.22145,3.2298,3.21899,3.22863,43630000.0
2009-05-12 00:10:00,3.22425,3.23061,3.21927,3.22137,52380000.0
2009-05-12 00:15:00,3.22583,3.2296,3.22044,3.22733,51750000.0
2009-05-12 00:20:00,3.2254,3.22927,3.21966,3.22354,44750000.0
2009-05-12 00:25:00,3.221,3.2308,3.221,3.22759,47500000.0
2009-05-12 00:30:00,3.22866,3.23048,3.21751,3.22274,39880000.0
2009-05-12 00:35:00,3.22271,3.22713,3.21635,3.22657,39750000.0
2009-05-12 00:40:00,3.22267,3.22794,3.21812,3.22371,49250000.0
2009-05-12 00:45:00,3.22082,3.22748,3.21563,3.21877,40760000.0
2009-05-12 00:50:00,3.22014,3.22759,3.21392,3.21392,49500000.0
2009-05-12 00:55:00,3.22493,3.226,3.21793,3.226,39750000.0
2009-05-12 01:00:00,3.21592,3.22712,3.21592,3.22243,47500000.0
2009-05-12 01:05:00,3.21572,3.22659,3.21572,3.22249,42750000.0
2009-05-12 01:10:00,3.21916,3.2259,3.216,3.22364,41000000.0
2009-05-12 01:15:00,3.22687,3.22779,3.21589,3.22355,43500000.0
2009-05-12 01:20:00,3.22078,3.22818,3.21829,3.22768,37000000.0
2009-05-12 01:25:00,3.2206,3.2281,3.2176,3.22229,43880000.0
2009-05-12 01:30:00,3.22435,3.22677,3.21348,3.22465,59260000.0
2009-05-12 01:35:00,3.21925,3.22654,3.2171,3.22039,36880000.0
2009-05-12 01:40:00,3.21911,3.22587,3.21618,3.22008,41510000.0
2009-05-12 01:45:00,3.22623,3.22623,3.21453,3.21915,36750000.0
2009-05-12 01:50:00,3.21914,3.22589,3.2128,3.22589,34630000.0
2009-05-12 01:55:00,3.21658,3.22694,3.21455,3.22251,29750000.0
2009-05-12 02:00:00,3.22546,3.22979,3.2176,3.21766,37000000.0
2009-05-12 02:05:00,3.22801,3.23273,3.22158,3.2227,47380000.0
2009-05-12 02:10:00,3.2254,3.23152,3.22072,3.22861,55010000.0
2009-05-12 02:15:00,3.22484,3.23163,3.21984,3.22689,53880000.0
2009-05-12 02:20:00,3.23144,3.23144,3.21529,3.22825,47130000.0
2009-05-12 02:25:00,3.22416,3.22805,3.2157,3.22805,45500000.0
2009-05-12 02:30:00,3.22296,3.22869,3.21793,3.22622,55250000.0
2009-05-12 02:35:00,3.21924,3.22836,3.21784,3.2221,50760000.0
2009-05-12 02:40:00,3.22394,3.22983,3.21619,3.22706,52130000.0
2009-05-12 02:45:00,3.22887,3.23253,3.22443,3.225,43250000.0
2009-05-12 02:50:00,3.23066,3.23202,3.22697,3.22905,42880000.0
2009-05-12 02:55:00,3.23046,3.23451,3.22616,3.23088,44750000.0
2009-05-12 03:00:00,3.23394,3.23462,3.22619,3.23462,58260000.0
2009-05-12 03:05:00,3.23115,3.23546,3.2286,3.23468,53260000.0
2009-05-12 03:10:00,3.23082,3.2355,3.22835,3.23143,50750000.0
2009-05-12 03:15:00,3.23196,3.23495,3.22691,3.22889,48250000.0
2009-05-12 03:20:00,3.23156,3.23639,3.22805,3.23023,41630000.0
2009-05-12 03:25:00,3.23226,3.23684,3.22823,3.23328,40500000.0
2009-05-12 03:30:00,3.22974,3.23621,3.22742,3.23212,47760000.0
2009-05-12 03:35:00,3.23201,3.23765,3.2316,3.23467,41250000.0
2009-05-12 03:40:00,3.23207,3.23808,3.2307,3.23332,40000000.0
2009-05-12 03:45:00,3.23124,3.23777,3.22958,3.23646,47500000.0
2009-05-12 03:50:00,3.23574,3.23807,3.22897,3.23601,37520000.0
2009-05-12 03:55:00,3.23602,3.23616,3.22817,3.23594,43250000.0
2009-05-12 04:00:00,3.23173,3.2353,3.22764,3.22764,40380000.0
2009-05-12 04:05:00,3.22916,3.23575,3.22629,3.23062,47880000.0
2009-05-12 04:10:00,3.23132,3.23449,3.22749,3.23081,53250000.0
2009-05-12 04:15:00,3.23501,3.23501,3.22868,3.22966,47500000.0
2009-05-12 04:20:00,3.22935,3.23414,3.2252,3.22583,44020000.0
2009-05-12 04:25:00,3.22981,3.23091,3.22468,3.2284,44750000.0
2009-05-12 04:30:00,3.2276,3.23164,3.22205,3.22749,51380000.0
2009-05-12 04:35:00,3.22794,3.23256,3.22399,3.22813,35250000.0
2009-05-12 04:40:00,3.22706,3.23164,3.22402,3.22545,53640000.0
2009-05-12 04:45:00,3.22563,3.23034,3.22299,3.22628,43130000.0
2009-05-12 04:50:00,3.22718,3.2306,3.22134,3.2257,39130000.0
2009-05-12 04:55:00,3.2258,3.2306,3.22214,3.22961,38500000.0
2009-05-12 05:00:00,3.22609,3.22977,3.223,3.22403,50260000.0
2009-05-12 05:05:00,3.22642,3.22921,3.22172,3.22533,53010000.0
2009-05-12 05:10:00,3.22639,3.22987,3.21934,3.22703,48000000.0
2009-05-12 05:15:00,3.22308,3.22754,3.22034,3.22152,51250000.0
2009-05-12 05:20:00,3.22397,3.22929,3.2211,3.22504,63250000.0
2009-05-12 05:25:00,3.22883,3.2291,3.22241,3.22509,45380000.0
2009-05-12 05:30:00,3.22461,3.22762,3.21989,3.22464,39510000.0
2009-05-12 05:35:00,3.223,3.22868,3.22057,3.22522,50380000.0
2009-05-12 05:40:00,3.22465,3.22857,3.22126,3.22563,38250000.0
2009-05-12 05:45:00,3.22545,3.2283,3.22303,3.22661,42250000.0
2009-05-12 05:50:00,3.22453,3.22969,3.2213,3.22768,44500000.0
2009-05-12 05:55:00,3.22602,3.23076,3.22158,3.22706,45260000.0
2009-05-12 06:00:00,3.22314,3.23066,3.22314,3.22319,53010000.0
2009-05-12 06:05:00,3.22727,3.23108,3.22188,3.22954,48130000.0
2009-05-12 06:10:00,3.22777,3.23115,3.22438,3.23058,43260000.0
2009-05-12 06:15:00,3.22743,3.23162,3.22463,3.2312,49880000.0
2009-05-12 06:20:00,3.22788,3.23152,3.22453,3.22999,58250000.0
2009-05-12 06:25:00,3.23035,3.23329,3.22405,3.23004,44260000.0
2009-05-12 06:30:00,3.22897,3.23416,3.22365,3.2281,53380000.0
2009-05-12 06:35:00,3.21983,3.22896,3.21727,3.22575,42250000.0
2009-05-12 06:40:00,3.21737,3.2304,3.21704,3.22322,49250000.0
2009-05-12 06:45:00,3.22056,3.23056,3.21834,3.2301,54250000.0
2009-05-12 06:50:00,3.22626,3.23103,3.21858,3.2275,43880000.0
2009-05-12 06:55:00,3.21851,3.23067,3.21851,3.22306,50140000.0
2009-05-12 07:00:00,3.22373,3.23183,3.21951,3.22801,49130000.0
2009-05-12 07:05:00,3.22078,3.2311,3.22045,3.22825,43880000.0
2009-05-12 07:10:00,3.22845,3.23121,3.21918,3.22843,43750000.0
2009-05-12 07:15:00,3.22436,3.22906,3.217,3.22493,52510000.0
2009-05-12 07:20:00,3.21776,3.22795,3.21776,3.22412,52130000.0
2009-05-12 07:25:00,3.22042,3.229,3.21655,3.22009,55630000.0
2009-05-12 07:30:00,3.22362,3.22789,3.21632,3.21676,48760000.0
2009-05-12 07:35:00,3.21792,3.22985,3.21269,3.22616,50000000.0
2009-05-12 07:40:00,3.22974,3.23293,3.22512,3.23056,55130000.0
2009-05-12 07:45:00,3.22624,3.23429,3.22617,3.23033,39750000.0
2009-05-12 07:50:00,3.23361,3.23881,3.22933,3.23881,51250000.0
2009-05-12 07:55:00,3.23694,3.24011,3.22706,3.23444,52250000.0
2009-05-12 08:00:00,3.23483,3.2358,3.22778,3.23287,54750000.0
2009-05-12 08:05:00,3.23264,3.23551,3.22833,3.23306,37500000.0
2009-05-12 08:10:00,3.22696,3.23451,3.22532,3.23262,42000000.0
2009-05-12 08:15:00,3.23058,3.23398,3.22594,3.23234,48000000.0
2009-05-12 08:20:00,3.23355,3.23434,3.22337,3.22646,50000000.0
2009-05-12 08:25:00,3.22743,3.23208,3.2222,3.23058,42500000.0
2009-05-12 08:30:00,3.23034,3.23411,3.22685,3.22854,50000000.0
2009-05-12 08:35:00,3.23268,3.23473,3.22956,3.2302,51750000.0
2009-05-12 08:40:00,3.23109,3.23607,3.22886,3.23607,46760000.0
2009-05-12 08:45:00,3.23662,3.24682,3.23322,3.24535,46880000.0
2009-05-12 08:50:00,3.24647,3.24889,3.24285,3.24758,41380000.0
2009-05-12 08:55:00,3.24652,3.24726,3.2401,3.24127,45000000.0
2009-05-12 09:00:00,3.24602,3.25064,3.23999,3.24559,42250000.0
2009-05-12 09:05:00,3.24871,3.2498,3.24435,3.24609,43510000.0
2009-05-12 09:10:00,3.24399,3.25131,3.23591,3.23818,38250000.0
2009-05-12 09:15:00,3.24068,3.24112,3.22634,3.23238,43760000.0
2009-05-12 09:20:00,3.23351,3.23552,3.22802,3.23385,48260000.0
2009-05-12 09:25:00,3.23342,3.23549,3.22814,3.23378,58010000.0
2009-05-12 09:30:00,3.23399,3.23675,3.23081,3.23656,38750000.0
2009-05-12 09:35:00,3.23635,3.23635,3.22693,3.23062,43500000.0
2009-05-12 09:40:00,3.22789,3.23106,3.21822,3.2223,52630000.0
2009-05-12 09:45:00,3.22229,3.22501,3.2153,3.22384,42640000.0
2009-05-12 09:50:00,3.22357,3.22468,3.21719,3.22297,46630000.0
2009-05-12 09:55:00,3.22384,3.2255,3.20998,3.21201,62880000.0
2009-05-12 10:00:00,3.21106,3.21284,3.20147,3.20916,55760000.0
2009-05-12 10:05:00,3.20649,3.21746,3.2047,3.21196,52380000.0
2009-05-12 10:10:00,3.21451,3.21564,3.20478,3.21113,45140000.0
2009-05-12 10:15:00,3.20739,3.21311,3.20511,3.21199,43750000.0
2009-05-12 10:20:00,3.21049,3.21416,3.20441,3.21226,46000000.0
2009-05-12 10:25:00,3.21194,3.21422,3.20397,3.20823,43890000.0
2009-05-12 10:30:00,3.2101,3.2111,3.20175,3.20955,45630000.0
2009-05-12 10:35:00,3.20734,3.214,3.20369,3.2108,51250000.0
2009-05-12 10:40:00,3.21236,3.21937,3.20744,3.2187,45510000.0
2009-05-12 10:45:00,3.21823,3.22078,3.21403,3.21679,43500000.0
2009-05-12 10:50:00,3.21707,3.22165,3.21486,3.22114,42630000.0
2009-05-12 10:55:00,3.2177,3.22207,3.21461,3.21828,49880000.0
2009-05-12 11:00:00,3.22013,3.22027,3.20771,3.21605,42130000.0
2009-05-12 11:05:00,3.21647,3.21647,3.20424,3.20954,52250000.0
2009-05-12 11:10:00,3.21323,3.21338,3.20557,3.20893,55880000.0
2009-05-12 11:15:00,3.20871,3.21035,3.20411,3.20779,47380000.0
2009-05-12 11:20:00,3.20464,3.20924,3.19714,3.20549,50000000.0
2009-05-12 11:25:00,3.20903,3.20924,3.19845,3.20584,50000000.0
2009-05-12 11:30:00,3.20741,3.20782,3.20168,3.20439,48500000.0
2009-05-12 11:35:00,3.20219,3.21191,3.20219,3.20796,46380000.0
2009-05-12 11:40:00,3.21108,3.21856,3.20449,3.21468,48010000.0
2009-05-12 11:45:00,3.21478,3.21938,3.211,3.21578,39510000.0
2009-05-12 11:50:00,3.21505,3.21632,3.20683,3.21489,43130000.0
2009-05-12 11:55:00,3.21412,3.21676,3.20823,3.21546,45250000.0
2009-05-12 12:00:00,3.21439,3.21704,3.20938,3.21624,41630000.0
2009-05-12 12:05:00,3.21495,3.21586,3.20655,3.21252,39500000.0
2009-05-12 12:10:00,3.21104,3.21721,3.20846,3.21672,38880000.0
2009-05-12 12:15:00,3.21881,3.22238,3.21371,3.21861,45250000.0
2009-05-12 12:20:00,3.22004,3.22559,3.214,3.225,45390000.0
2009-05-12 12:25:00,3.22342,3.22797,3.22053,3.22384,44380000.0
2009-05-12 12:30:00,3.22889,3.23052,3.22127,3.2273,41130000.0
2009-05-12 12:35:00,3.22406,3.2291,3.22109,3.22439,46630000.0
2009-05-12 12:40:00,3.22339,3.22753,3.21939,3.22483,49130000.0
2009-05-12 12:45:00,3.22299,3.22588,3.21792,3.22255,47500000.0
2009-05-12 12:50:00,3.22175,3.2236,3.21587,3.22249,57250000.0
2009-05-12 12:55:00,3.21987,3.22432,3.21751,3.22218,51380000.0
2009-05-12 13:00:00,3.22234,3.22861,3.21517,3.22752,51880000.0
2009-05-12 13:05:00,3.22182,3.22955,3.2211,3.22883,51500000.0
2009-05-12 13:10:00,3.22857,3.22857,3.22038,3.22357,52880000.0
2009-05-12 13:15:00,3.22033,3.22421,3.2157,3.2202,44010000.0
2009-05-12 13:20:00,3.2123,3.22152,3.2123,3.21619,51140000.0
2009-05-12 13:25:00,3.21785,3.21902,3.21072,3.21451,50000000.0
2009-05-12 13:30:00,3.20958,3.21728,3.20958,3.21452,49630000.0
2009-05-12 13:35:00,3.21778,3.21847,3.20822,3.20822,47500000.0
2009-05-12 13:40:00,3.21693,3.21784,3.2066,3.20793,51760000.0
2009-05-12 13:45:00,3.21255,3.21329,3.2037,3.21002,44880000.0
2009-05-12 13:50:00,3.20774,3.20926,3.19928,3.20338,40500000.0
2009-05-12 13:55:00,3.20522,3.20587,3.19535,3.19535,50250000.0
2009-05-12 14:00:00,3.19885,3.20344,3.19507,3.20095,43630000.0
2009-05-12 14:05:00,3.20156,3.20418,3.19596,3.19866,49250000.0
2009-05-12 14:10:00,3.20342,3.20379,3.19511,3.19511,42380000.0
2009-05-12 14:15:00,3.20029,3.20247,3.19648,3.19648,49750000.0
2009-05-12 14:20:00,3.19764,3.20245,3.19423,3.20084,48010000.0
2009-05-12 14:25:00,3.20182,3.20389,3.19596,3.19889,43510000.0
2009-05-12 14:30:00,3.1987,3.20191,3.19063,3.19091,48380000.0
2009-05-12 14:35:00,3.19268,3.19644,3.18755,3.19153,45380000.0
2009-05-12 14:40:00,3.19104,3.2009,3.19067,3.199,48500000.0
2009-05-12 14:45:00,3.19881,3.2017,3.1945,3.20019,44630000.0
2009-05-12 14:50:00,3.19977,3.20765,3.19444,3.20018,45750000.0
2009-05-12 14:55:00,3.2057,3.20791,3.20204,3.2071,51760000.0
2009-05-12 15:00:00,3.20449,3.21256,3.19998,3.20657,61380000.0
2009-05-12 15:05:00,3.20751,3.21166,3.20258,3.20975,38380000.0
2009-05-12 15:10:00,3.21213,3.21213,3.2053,3.20637,47510000.0
2009-05-12 15:15:00,3.20801,3.21208,3.20492,3.20894,50010000.0
2009-05-12 15:20:00,3.21083,3.21275,3.20247,3.20872,50000000.0
2009-05-12 15:25:00,3.20697,3.20784,3.19907,3.20273,41770000.0
2009-05-12 15:30:00,3.20531,3.20582,3.19773,3.20036,51880000.0
2009-05-12 15:35:00,3.20042,3.20616,3.19201,3.2022,53630000.0
2009-05-12 15:40:00,3.20884,3.21064,3.20329,3.20769,38390000.0
2009-05-12 15:45:00,3.2075,3.21405,3.20439,3.20985,50500000.0
2009-05-12 15:50:00,3.2139,3.21497,3.20467,3.21219,49000000.0
2009-05-12 15:55:00,3.21617,3.21617,3.20586,3.2122,49880000.0
2009-05-12 16:00:00,3.21375,3.21625,3.20786,3.21226,40000000.0
2009-05-12 16:05:00,3.21684,3.21932,3.20272,3.21343,40380000.0
2009-05-12 16:10:00,3.21174,3.22019,3.20565,3.2201,53880000.0
2009-05-12 16:15:00,3.21582,3.22258,3.21454,3.21671,48500000.0
2009-05-12 16:20:00,3.21628,3.21995,3.20892,3.21633,46380000.0
2009-05-12 16:25:00,3.21819,3.22001,3.2121,3.2141,45750000.0
2009-05-12 16:30:00,3.21675,3.21988,3.21119,3.21427,47880000.0
2009-05-12 16:35:00,3.21966,3.22067,3.2123,3.22008,54260000.0
2009-05-12 16:40:00,3.21864,3.22059,3.20949,3.21378,47000000.0
2009-05-12 16:45:00,3.2156,3.21816,3.21141,3.21359,40250000.0
2009-05-12 16:50:00,3.21782,3.21882,3.21092,3.2129,41500000.0
2009-05-12 16:55:00,3.21897,3.21897,3.21045,3.21698,47250000.0
2009-05-12 17:00:00,3.21583,3.21583,3.20545,3.21029,43130000.0
2009-05-12 17:05:00,3.20844,3.21357,3.20397,3.21341,50250000.0
2009-05-12 17:10:00,3.20893,3.21812,3.20782,3.21277,35500000.0
2009-05-12 17:15:00,3.21615,3.21756,3.20956,3.2147,45880000.0
2009-05-12 17:20:00,3.21558,3.22191,3.21202,3.21763,47500000.0
2009-05-12 17:25:00,3.2191,3.22099,3.20829,3.22015,45000000.0
2009-05-12 17:30:00,3.21618,3.22165,3.21204,3.21603,45010000.0
2009-05-12 17:35:00,3.21588,3.2191,3.21094,3.21792,41000000.0
2009-05-12 17:40:00,3.21709,3.22295,3.21627,3.21935,44250000.0
2009-05-12 17:45:00,3.21951,3.22533,3.21542,3.22403,45260000.0
2009-05-12 17:50:00,3.22202,3.22746,3.21755,3.22746,49750000.0
2009-05-12 17:55:00,3.22703,3.22775,3.21873,3.22137,42130000.0
2009-05-12 18:00:00,3.22602,3.22617,3.21875,3.22312,47630000.0
2009-05-12 18:05:00,3.22497,3.22909,3.21867,3.22706,46000000.0
2009-05-12 18:10:00,3.22838,3.23225,3.22219,3.23225,39380000.0
2009-05-12 18:15:00,3.229,3.23766,3.22682,3.23619,55500000.0
2009-05-12 18:20:00,3.23333,3.23588,3.22698,3.23361,55250000.0
2009-05-12 18:25:00,3.23182,3.23901,3.22779,3.23651,45380000.0
2009-05-12 18:30:00,3.23862,3.24096,3.23181,3.23181,49750000.0
2009-05-12 18:35:00,3.23871,3.2406,3.23335,3.24028,50250000.0
2009-05-12 18:40:00,3.23786,3.24111,3.23305,3.23755,49250000.0
2009-05-12 18:45:00,3.23767,3.23928,3.23054,3.23288,49880000.0
2009-05-12 18:50:00,3.2356,3.23829,3.2303,3.23417,46260000.0
2009-05-12 18:55:00,3.23099,3.23801,3.22864,3.23317,44880000.0
2009-05-12 19:00:00,3.2313,3.23593,3.22499,3.23026,53130000.0
2009-05-12 19:05:00,3.23202,3.23397,3.22511,3.22991,43250000.0
2009-05-12 19:10:00,3.23112,3.23289,3.22764,3.22764,40880000.0
2009-05-12 19:15:00,3.22894,3.23477,3.22526,3.22823,65000000.0
2009-05-12 19:20:00,3.23034,3.23463,3.22438,3.23463,46630000.0
2009-05-12 19:25:00,3.22918,3.23347,3.22434,3.22912,42250000.0
2009-05-12 19:30:00,3.22962,3.23503,3.22686,3.23198,57000000.0
2009-05-12 19:35:00,3.22762,3.23272,3.22525,3.23058,36250000.0
2009-05-12 19:40:00,3.22792,3.23016,3.2239,3.22989,40000000.0
2009-05-12 19:45:00,3.2268,3.23112,3.22276,3.22482,43500000.0
2009-05-12 19:50:00,3.22604,3.22924,3.22151,3.2291,45250000.0
2009-05-12 19:55:00,3.22653,3.23082,3.22066,3.23082,61880000.0
2009-05-12 20:00:00,3.22726,3.23052,3.22362,3.22895,44630000.0
2009-05-12 20:05:00,3.22575,3.22815,3.22052,3.22427,59380000.0
2009-05-12 20:10:00,3.22326,3.22803,3.22087,3.22683,56760000.0
2009-05-12 20:15:00,3.22706,3.22808,3.21902,3.22626,38260000.0
2009-05-12 20:20:00,3.22375,3.22846,3.22009,3.22299,52380000.0
2009-05-12 20:25:00,3.22591,3.22888,3.22132,3.22539,50760000.0
2009-05-12 20:30:00,3.2242,3.22811,3.21691,3.22606,52500000.0
2009-05-12 20:35:00,3.22431,3.22788,3.22092,3.22092,42750000.0
2009-05-12 20:40:00,3.2225,3.22713,3.22014,3.22487,53380000.0
2009-05-12 20:45:00,3.22414,3.22897,3.22189,3.22189,37750000.0
2009-05-12 20:50:00,3.22386,3.2258,3.21678,3.22049,55000000.0
2009-05-12 20:55:00,3.2208,3.2208,3.20999,3.21754,48630000.0
2009-05-12 21:00:00,3.21805,3.22072,3.2137,3.2166,41880000.0
2009-05-12 21:05:00,3.21207,3.21832,3.21132,3.21584,41750000.0
2009-05-12 21:10:00,3.21425,3.21827,3.21267,3.21267,35880000.0
2009-05-12 21:15:00,3.21571,3.21835,3.21083,3.21591,39500000.0
2009-05-12 21:20:00,3.21712,3.21871,3.21071,3.21685,43130000.0
2009-05-12 21:25:00,3.21694,3.21707,3.20973,3.21649,43130000.0
2009-05-12 21:30:00,3.21355,3.21743,3.20848,3.21743,35630000.0
2009-05-12 21:35:00,3.21266,3.21892,3.21266,3.21627,41630000.0
2009-05-12 21:40:00,3.21737,3.22012,3.21431,3.21924,44000000.0
2009-05-12 21:45:00,3.21805,3.22041,3.21515,3.21548,48000000.0
2009-05-12 21:50:00,3.21679,3.22187,3.21328,3.22043,36250000.0
2009-05-12 21:55:00,3.21827,3.22108,3.21433,3.21503,47750000.0
2009-05-12 22:00:00,3.21987,3.21998,3.21183,3.21581,66890000.0
2009-05-12 22:05:00,3.21555,3.21999,3.21439,3.21761,66520000.0
2009-05-12 22:10:00,3.21484,3.21968,3.21312,3.21883,72380000.0
2009-05-12 22:15:00,3.21782,3.22069,3.21317,3.21987,43500000.0
2009-05-12 22:20:00,3.21958,3.22086,3.2132,3.21488,43000000.0
2009-05-12 22:25:00,3.21989,3.22347,3.21405,3.22192,47510000.0
2009-05-12 22:30:00,3.21744,3.22335,3.21457,3.2196,53890000.0
2009-05-12 22:35:00,3.21999,3.2229,3.21455,3.22115,52640000.0
2009-05-12 22:40:00,3.21865,3.22197,3.21301,3.21702,54500000.0
2009-05-12 22:45:00,3.21697,3.22227,3.20931,3.21346,43890000.0
2009-05-12 22:50:00,3.21355,3.21817,3.2105,3.21637,49250000.0
2009-05-12 22:55:00,3.21665,3.21922,3.2122,3.21588,52380000.0
2009-05-12 23:00:00,3.21284,3.21869,3.20914,3.21776,43890000.0
2009-05-12 23:05:00,3.21464,3.21839,3.20867,3.21696,48260000.0
2009-05-12 23:10:00,3.21258,3.21816,3.21109,3.21816,45130000.0
2009-05-12 23:15:00,3.21234,3.21789,3.20933,3.21789,43250000.0
2009-05-12 23:20:00,3.21201,3.21875,3.20928,3.21818,35000000.0
2009-05-12 23:25:00,3.21171,3.21846,3.20838,3.21631,33000000.0
2009-05-12 23:30:00,3.21292,3.21815,3.20909,3.21815,44880000.0
2009-05-12 23:35:00,3.21391,3.21889,3.20863,3.21211,41130000.0
2009-05-12 23:40:00,3.21226,3.21862,3.20886,3.2163,42390000.0
2009-05-12 23:45:00,3.2133,3.22025,3.2107,3.21787,42880000.0
2009-05-12 23:50:00,3.21355,3.21977,3.20777,3.21291,36630000.0
2009-05-12 23:55:00,3.21183,3.2154,3.20578,3.21095,48500000.0
2009-05-13 00:00:00,3.21127,3.21603,3.20929,3.21306,46750000.0
2009-05-13 00:05:00,3.21315,3.21716,3.20863,3.21586,42630000.0
2009-05-13 00:10:00,3.21286,3.21698,3.20986,3.21339,47880000.0
2009-05-13 00:15:00,3.21642,3.21642,3.21059,3.21374,43380000.0
2009-05-13 00:20:00,3.21287,3.21617,3.20694,3.21245,50250000.0
2009-05-13 00:25:00,3.21191,3.21783,3.20977,3.21365,41000000.0
2009-05-13 00:30:00,3.21397,3.21605,3.21038,3.21605,41250000.0
2009-05-13 00:35:00,3.2134,3.21686,3.20875,3.21314,45250000.0
2009-05-13 00:40:00,3.21252,3.2163,3.20906,3.2142,43630000.0
2009-05-13 00:45:00,3.21078,3.21694,3.21078,3.216,39500000.0
2009-05-13 00:50:00,3.21351,3.2165,3.20656,3.20829,41130000.0
2009-05-13 00:55:00,3.2157,3.21647,3.20905,3.21647,32500000.0
2009-05-13 01:00:00,3.21022,3.21678,3.21022,3.21389,33760000.0
2009-05-13 01:05:00,3.21022,3.21712,3.20869,3.2107,51630000.0
2009-05-13 01:10:00,3.21215,3.21592,3.20937,3.21185,45250000.0
2009-05-13 01:15:00,3.21341,3.21415,3.20424,3.2087,39130000.0
2009-05-13 01:20:00,3.21189,3.21189,3.20351,3.20798,39250000.0
2009-05-13 01:25:00,3.20743,3.21033,3.2046,3.2052,51380000.0
2009-05-13 01:30:00,3.2039,3.20966,3.1976,3.2065,70380000.0
2009-05-13 01:35:00,3.20517,3.20895,3.20043,3.20418,49390000.0
2009-05-13 01:40:00,3.20259,3.2076,3.20246,3.20424,38380000.0
2009-05-13 01:45:00,3.20384,3.20913,3.20073,3.20893,38010000.0
2009-05-13 01:50:00,3.20732,3.21074,3.20295,3.20746,35510000.0
2009-05-13 01:55:00,3.20672,3.21063,3.20371,3.20734,42500000.0
2009-05-13 02:00:00,3.206,3.20848,3.20255,3.20316,45130000.0
2009-05-13 02:05:00,3.20637,3.20985,3.20307,3.20316,40750000.0
2009-05-13 02:10:00,3.2078,3.2078,3.19818,3.20276,50130000.0
2009-05-13 02:15:00,3.20271,3.20574,3.19675,3.20328,52250000.0
2009-05-13 02:20:00,3.20416,3.20604,3.19469,3.19888,52010000.0
2009-05-13 02:25:00,3.19919,3.20194,3.19383,3.19916,36880000.0
2009-05-13 02:30:00,3.19849,3.20196,3.19498,3.20092,59880000.0
2009-05-13 02:35:00,3.19625,3.20024,3.19289,3.197,43000000.0
2009-05-13 02:40:00,3.19784,3.202,3.19532,3.202,63140000.0
2009-05-13 02:45:00,3.19883,3.20341,3.19406,3.19894,45750000.0
2009-05-13 02:50:00,3.20062,3.20315,3.19741,3.19908,35130000.0
2009-05-13 02:55:00,3.20053,3.20518,3.19924,3.20321,47250000.0
2009-05-13 03:00:00,3.20345,3.20776,3.20089,3.20503,59010000.0
2009-05-13 03:05:00,3.20481,3.20827,3.20221,3.20634,58880000.0
2009-05-13 03:10:00,3.20677,3.20836,3.20104,3.2059,52880000.0
2009-05-13 03:15:00,3.20556,3.20747,3.20038,3.20192,47000000.0
2009-05-13 03:20:00,3.20496,3.21037,3.20215,3.20606,50500000.0
2009-05-13 03:25:00,3.20642,3.21056,3.20285,3.20773,42380000.0
2009-05-13 03:30:00,3.20487,3.21125,3.20182,3.20615,46380000.0
2009-05-13 03:35:00,3.20907,3.21059,3.20461,3.20817,49130000.0
2009-05-13 03:40:00,3.20479,3.21004,3.203,3.20514,37380000.0
2009-05-13 03:45:00,3.20248,3.20954,3.20248,3.20697,45500000.0
2009-05-13 03:50:00,3.20696,3.21019,3.20403,3.20748,44000000.0
2009-05-13 03:55:00,3.20831,3.2109,3.20618,3.2071,43380000.0
2009-05-13 04:00:00,3.20931,3.20931,3.20315,3.20535,52750000.0
2009-05-13 04:05:00,3.20435,3.20683,3.19937,3.20273,44250000.0
2009-05-13 04:10:00,3.20489,3.2065,3.19948,3.20398,59000000.0
2009-05-13 04:15:00,3.20503,3.20886,3.20023,3.20857,55500000.0
2009-05-13 04:20:00,3.20605,3.20832,3.2017,3.20248,52380000.0
2009-05-13 04:25:00,3.20402,3.20509,3.20021,3.20293,47380000.0
2009-05-13 04:30:00,3.20126,3.20597,3.19777,3.20005,42250000.0
2009-05-13 04:35:00,3.20389,3.20455,3.19903,3.1993,36630000.0
2009-05-13 04:40:00,3.20133,3.20455,3.19888,3.20322,68000000.0
2009-05-13 04:45:00,3.20375,3.2056,3.19995,3.20466,49500000.0
2009-05-13 04:50:00,3.20464,3.20613,3.20004,3.20513,42250000.0
2009-05-13 04:55:00,3.2043,3.20484,3.20009,3.20304,48010000.0
2009-05-13 05:00:00,3.20308,3.2047,3.20024,3.20195,49880000.0
2009-05-13 05:05:00,3.20337,3.20554,3.1982,3.20366,56750000.0
2009-05-13 05:10:00,3.20388,3.20639,3.2002,3.20411,44000000.0
2009-05-13 05:15:00,3.20434,3.20612,3.19928,3.19978,45250000.0
2009-05-13 05:20:00,3.20348,3.20582,3.19993,3.20129,60380000.0
2009-05-13 05:25:00,3.20458,3.20755,3.2006,3.20273,39890000.0
2009-05-13 05:30:00,3.20334,3.2056,3.19789,3.20336,44130000.0
2009-05-13 05:35:00,3.20268,3.20697,3.19723,3.20257,54880000.0
2009-05-13 05:40:00,3.20294,3.20522,3.19786,3.20267,38380000.0
2009-05-13 05:45:00,3.20323,3.20615,3.20212,3.20212,44880000.0
2009-05-13 05:50:00,3.2029,3.2069,3.19938,3.20484,43760000.0
2009-05-13 05:55:00,3.20407,3.20664,3.20149,3.20449,36250000.0
2009-05-13 06:00:00,3.20009,3.20657,3.19967,3.19972,50380000.0
2009-05-13 06:05:00,3.20347,3.20903,3.19922,3.20653,47760000.0
2009-05-13 06:10:00,3.20734,3.21021,3.20451,3.20814,38880000.0
2009-05-13 06:15:00,3.20715,3.2115,3.20617,3.20925,52380000.0
2009-05-13 06:20:00,3.20808,3.21267,3.20491,3.20868,49880000.0
2009-05-13 06:25:00,3.20968,3.21168,3.20511,3.20779,43500000.0
2009-05-13 06:30:00,3.20696,3.21028,3.2031,3.2064,57760000.0
2009-05-13 06:35:00,3.20752,3.21273,3.20515,3.20865,43750000.0
2009-05-13 06:40:00,3.20858,3.21053,3.20497,3.20497,44630000.0
2009-05-13 06:45:00,3.20772,3.21008,3.20133,3.2083,50750000.0
2009-05-13 06:50:00,3.2035,3.21001,3.2032,3.20991,49750000.0
2009-05-13 06:55:00,3.20841,3.21109,3.2042,3.20857,49000000.0
2009-05-13 07:00:00,3.20871,3.21089,3.20409,3.20738,42000000.0
2009-05-13 07:05:00,3.20599,3.21188,3.20458,3.20889,48500000.0
2009-05-13 07:10:00,3.20739,3.21063,3.20395,3.20713,46500000.0
2009-05-13 07:15:00,3.20817,3.20994,3.20359,3.2036,50260000.0
2009-05-13 07:20:00,3.20447,3.2079,3.20062,3.20101,56010000.0
2009-05-13 07:25:00,3.20435,3.20713,3.19993,3.20474,64880000.0
2009-05-13 07:30:00,3.20542,3.20908,3.20229,3.20333,57630000.0
2009-05-13 07:35:00,3.20288,3.20809,3.20105,3.20668,55760000.0
2009-05-13 07:40:00,3.20463,3.20722,3.19871,3.20511,53880000.0
2009-05-13 07:45:00,3.1991,3.20762,3.19861,3.20193,44500000.0
2009-05-13 07:50:00,3.20384,3.20521,3.19754,3.19949,42750000.0
2009-05-13 07:55:00,3.19733,3.2015,3.19501,3.19848,46260000.0
2009-05-13 08:00:00,3.19781,3.20441,3.19234,3.20237,44130000.0
2009-05-13 08:05:00,3.20254,3.20658,3.20081,3.20658,41880000.0
2009-05-13 08:10:00,3.1984,3.20751,3.19832,3.20751,46380000.0
2009-05-13 08:15:00,3.20434,3.20878,3.20333,3.20507,53390000.0
2009-05-13 08:20:00,3.20561,3.20775,3.20287,3.2063,56000000.0
2009-05-13 08:25:00,3.20177,3.20639,3.19921,3.20406,42630000.0
2009-05-13 08:30:00,3.20383,3.20447,3.19509,3.19545,46750000.0
2009-05-13 08:35:00,3.19662,3.1993,3.1841,3.18419,43380000.0
2009-05-13 08:40:00,3.18523,3.19641,3.18469,3.19461,43500000.0
2009-05-13 08:45:00,3.19354,3.19908,3.18871,3.19765,53250000.0
2009-05-13 08:50:00,3.1966,3.204,3.19218,3.19553,43880000.0
2009-05-13 08:55:00,3.19496,3.20078,3.19091,3.19602,49630000.0
2009-05-13 09:00:00,3.19659,3.20221,3.19247,3.1967,45750000.0
2009-05-13 09:05:00,3.19502,3.20237,3.19456,3.19975,45630000.0
2009-05-13 09:10:00,3.19831,3.20025,3.19182,3.1988,35750000.0
2009-05-13 09:15:00,3.19918,3.20422,3.19503,3.20148,46750000.0
2009-05-13 09:20:00,3.20465,3.21169,3.19948,3.20639,49250000.0
2009-05-13 09:25:00,3.20885,3.21009,3.20281,3.20861,52630000.0
2009-05-13 09:30:00,3.20807,3.2119,3.20694,3.20916,46000000.0
2009-05-13 09:35:00,3.20977,3.21155,3.19977,3.20985,42880000.0
2009-05-13 09:40:00,3.20935,3.20935,3.19562,3.20162,52380000.0
2009-05-13 09:45:00,3.20196,3.20352,3.19643,3.20227,44880000.0
2009-05-13 09:50:00,3.19835,3.20404,3.19713,3.19999,45130000.0
2009-05-13 09:55:00,3.20134,3.20451,3.19612,3.20321,53380000.0
2009-05-13 10:00:00,3.20282,3.20714,3.19852,3.20405,57000000.0
2009-05-13 10:05:00,3.20364,3.20786,3.19803,3.20267,47380000.0
2009-05-13 10:10:00,3.20636,3.20773,3.19975,3.20164,41750000.0
2009-05-13 10:15:00,3.20194,3.20692,3.19836,3.20692,36880000.0
2009-05-13 10:20:00,3.20551,3.20883,3.201,3.20732,40500000.0
2009-05-13 10:25:00,3.20678,3.20989,3.20079,3.20627,39130000.0
2009-05-13 10:30:00,3.20809,3.20927,3.20183,3.20927,47500000.0
2009-05-13 10:35:00,3.20822,3.20998,3.20315,3.20653,51760000.0
2009-05-13 10:40:00,3.20637,3.20772,3.19855,3.20391,45000000.0
2009-05-13 10:45:00,3.20534,3.20734,3.20027,3.20376,47880000.0
2009-05-13 10:50:00,3.20143,3.2052,3.1986,3.20066,37000000.0
2009-05-13 10:55:00,3.20153,3.20651,3.19848,3.20646,46750000.0
2009-05-13 11:00:00,3.20756,3.2151,3.20491,3.2113,45760000.0
2009-05-13 11:05:00,3.21157,3.21591,3.21072,3.21369,47130000.0
2009-05-13 11:10:00,3.21715,3.21914,3.21086,3.21289,45130000.0
2009-05-13 11:15:00,3.21324,3.21484,3.21039,3.2134,50750000.0
2009-05-13 11:20:00,3.21077,3.21515,3.20729,3.21203,49510000.0
2009-05-13 11:25:00,3.2155,3.2155,3.20825,3.21116,48750000.0
2009-05-13 11:30:00,3.21219,3.21406,3.20903,3.21324,41750000.0
2009-05-13 11:35:00,3.20984,3.21558,3.20984,3.2104,45630000.0
2009-05-13 11:40:00,3.21204,3.21541,3.20725,3.21085,51890000.0
2009-05-13 11:45:00,3.21451,3.21851,3.2109,3.21536,43500000.0
2009-05-13 11:50:00,3.2159,3.21834,3.21016,3.21491,50750000.0
2009-05-13 11:55:00,3.21666,3.22077,3.21312,3.22018,50640000.0
2009-05-13 12:00:00,3.22079,3.22789,3.21854,3.22319,49750000.0
2009-05-13 12:05:00,3.22438,3.22622,3.21777,3.22339,41500000.0
2009-05-13 12:10:00,3.21976,3.22483,3.21417,3.22417,42130000.0
2009-05-13 12:15:00,3.22123,3.22503,3.2175,3.2233,48390000.0
2009-05-13 12:20:00,3.22159,3.22416,3.21607,3.21876,45630000.0
2009-05-13 12:25:00,3.219,3.22229,3.21629,3.21769,44880000.0
2009-05-13 12:30:00,3.21927,3.22569,3.21927,3.22218,45500000.0
2009-05-13 12:35:00,3.22124,3.2252,3.21715,3.22271,44630000.0
2009-05-13 12:40:00,3.21764,3.2227,3.21311,3.21649,53750000.0
2009-05-13 12:45:00,3.22231,3.2234,3.21743,3.21946,43630000.0
2009-05-13 12:50:00,3.21858,3.22328,3.21554,3.22008,54380000.0
2009-05-13 12:55:00,3.21851,3.22087,3.2104,3.2134,52130000.0
2009-05-13 13:00:00,3.21812,3.22086,3.21116,3.22029,52140000.0
2009-05-13 13:05:00,3.21549,3.22256,3.21378,3.22081,46000000.0
2009-05-13 13:10:00,3.22058,3.22451,3.21552,3.22175,45510000.0
2009-05-13 13:15:00,3.22158,3.22746,3.21937,3.2235,45880000.0
2009-05-13 13:20:00,3.22157,3.22653,3.22093,3.22559,51500000.0
2009-05-13 13:25:00,3.22592,3.2295,3.22229,3.22665,48750000.0
2009-05-13 13:30:00,3.22394,3.23352,3.22277,3.23352,44500000.0
2009-05-13 13:35:00,3.23411,3.23628,3.22723,3.22736,53250000.0
2009-05-13 13:40:00,3.23308,3.23438,3.22831,3.23121,50750000.0
2009-05-13 13:45:00,3.22957,3.2359,3.22808,3.23411,37250000.0
2009-05-13 13:50:00,3.23228,3.23605,3.22599,3.22729,43500000.0
2009-05-13 13:55:00,3.23428,3.23618,3.22686,3.2299,41130000.0
2009-05-13 14:00:00,3.23407,3.23888,3.23139,3.2379,42760000.0
2009-05-13 14:05:00,3.23275,3.23908,3.23275,3.23643,45500000.0
2009-05-13 14:10:00,3.2356,3.23697,3.23045,3.23045,43380000.0
2009-05-13 14:15:00,3.23515,3.23543,3.22886,3.22898,45000000.0
2009-05-13 14:20:00,3.23017,3.23817,3.22869,3.23817,40750000.0
2009-05-13 14:25:00,3.23545,3.24124,3.23363,3.23838,48750000.0
2009-05-13 14:30:00,3.23883,3.25775,3.2357,3.25381,50130000.0
2009-05-13 14:35:00,3.25416,3.26467,3.25289,3.25995,48000000.0
2009-05-13 14:40:00,3.26436,3.26436,3.25604,3.26048,38250000.0
2009-05-13 14:45:00,3.26226,3.26226,3.24945,3.25228,44880000.0
2009-05-13 14:50:00,3.24977,3.2628,3.24797,3.25447,49250000.0
2009-05-13 14:55:00,3.2563,3.25981,3.25234,3.25434,48270000.0
2009-05-13 15:00:00,3.25266,3.25395,3.24246,3.24743,55750000.0
2009-05-13 15:05:00,3.25196,3.25358,3.24493,3.25358,45010000.0
2009-05-13 15:10:00,3.25146,3.25703,3.24863,3.25338,42250000.0
2009-05-13 15:15:00,3.25615,3.25846,3.2484,3.25455,43130000.0
2009-05-13 15:20:00,3.25866,3.2603,3.25024,3.2598,50380000.0
2009-05-13 15:25:00,3.26092,3.2623,3.25651,3.26214,40760000.0
2009-05-13 15:30:00,3.26008,3.26141,3.25394,3.26069,50770000.0
2009-05-13 15:35:00,3.2625,3.26691,3.25677,3.26324,55010000.0
2009-05-13 15:40:00,3.26239,3.27311,3.26239,3.26588,41000000.0
2009-05-13 15:45:00,3.26567,3.26916,3.25734,3.26014,53630000.0
2009-05-13 15:50:00,3.26017,3.26439,3.25564,3.26331,50640000.0
2009-05-13 15:55:00,3.26492,3.26492,3.25492,3.26084,48130000.0
2009-05-13 16:00:00,3.25875,3.26797,3.257,3.26696,48760000.0
2009-05-13 16:05:00,3.26911,3.27203,3.26176,3.27203,44250000.0
2009-05-13 16:10:00,3.26689,3.27198,3.25894,3.26192,49500000.0
2009-05-13 16:15:00,3.2616,3.26473,3.25298,3.25767,51260000.0
2009-05-13 16:20:00,3.25955,3.26052,3.25191,3.25493,48380000.0
2009-05-13 16:25:00,3.25729,3.25904,3.25317,3.25868,50250000.0
2009-05-13 16:30:00,3.25697,3.25711,3.24958,3.2512,47630000.0
2009-05-13 16:35:00,3.25516,3.25516,3.24139,3.25366,54880000.0
2009-05-13 16:40:00,3.25237,3.25746,3.25042,3.25235,46500000.0
2009-05-13 16:45:00,3.25312,3.25916,3.25121,3.2588,43000000.0
2009-05-13 16:50:00,3.25636,3.25927,3.25193,3.25538,43130000.0
2009-05-13 16:55:00,3.25954,3.26547,3.25499,3.26483,42750000.0
2009-05-13 17:00:00,3.26363,3.26616,3.25809,3.26011,40260000.0
2009-05-13 17:05:00,3.26407,3.26411,3.25684,3.26058,45140000.0
2009-05-13 17:10:00,3.25829,3.26896,3.25829,3.25836,36000000.0
2009-05-13 17:15:00,3.26198,3.26531,3.25648,3.25981,55250000.0
2009-05-13 17:20:00,3.25632,3.26215,3.25612,3.26003,45000000.0
2009-05-13 17:25:00,3.25606,3.26149,3.25507,3.26123,49890000.0
2009-05-13 17:30:00,3.25811,3.26041,3.25099,3.25534,41500000.0
2009-05-13 17:35:00,3.25525,3.25982,3.25316,3.25894,42510000.0
2009-05-13 17:40:00,3.25896,3.26813,3.25729,3.26604,46250000.0
2009-05-13 17:45:00,3.26643,3.26804,3.26014,3.26476,42000000.0
2009-05-13 17:50:00,3.26549,3.26929,3.26155,3.2684,45380000.0
2009-05-13 17:55:00,3.26818,3.26968,3.2613,3.26666,38510000.0
2009-05-13 18:00:00,3.26553,3.2693,3.26132,3.26421,56000000.0
2009-05-13 18:05:00,3.26678,3.26787,3.26239,3.26571,50260000.0
2009-05-13 18:10:00,3.26418,3.26778,3.25472,3.25682,37000000.0
2009-05-13 18:15:00,3.25679,3.26229,3.25468,3.25857,54750000.0
2009-05-13 18:20:00,3.25974,3.26421,3.2564,3.26213,46010000.0
2009-05-13 18:25:00,3.26309,3.26725,3.25965,3.26333,36260000.0
2009-05-13 18:30:00,3.26588,3.27036,3.26,3.26445,60140000.0
2009-05-13 18:35:00,3.26874,3.27269,3.26383,3.27214,46130000.0
2009-05-13 18:40:00,3.26672,3.27164,3.26414,3.27145,54750000.0
2009-05-13 18:45:00,3.26809,3.27287,3.26457,3.27095,44130000.0
2009-05-13 18:50:00,3.26758,3.27048,3.26284,3.26878,43380000.0
2009-05-13 18:55:00,3.2671,3.27251,3.2638,3.27143,46130000.0
2009-05-13 19:00:00,3.27314,3.27602,3.26782,3.27558,50000000.0
2009-05-13 19:05:00,3.27439,3.28205,3.27143,3.27685,42750000.0
2009-05-13 19:10:00,3.27726,3.28057,3.27166,3.27707,43130000.0
2009-05-13 19:15:00,3.27226,3.27928,3.27047,3.27385,56250000.0
2009-05-13 19:20:00,3.2754,3.2791,3.27011,3.27607,49630000.0
2009-05-13 19:25:00,3.27988,3.28199,3.27419,3.27893,45760000.0
2009-05-13 19:30:00,3.27938,3.28722,3.27505,3.28351,47380000.0
2009-05-13 19:35:00,3.28123,3.28682,3.27355,3.27511,39750000.0
2009-05-13 19:40:00,3.27471,3.28005,3.27208,3.27657,49750000.0
2009-05-13 19:45:00,3.27619,3.28022,3.27227,3.27755,40750000.0
2009-05-13 19:50:00,3.27786,3.27897,3.26914,3.27398,43880000.0
2009-05-13 19:55:00,3.27258,3.27898,3.26937,3.27735,55140000.0
2009-05-13 20:00:00,3.2723,3.27753,3.2691,3.27586,40130000.0
2009-05-13 20:05:00,3.27633,3.27774,3.26635,3.2771,57260000.0
2009-05-13 20:10:00,3.27459,3.27759,3.26398,3.27357,52130000.0
2009-05-13 20:15:00,3.27036,3.28124,3.26947,3.28124,48500000.0
2009-05-13 20:20:00,3.27689,3.28294,3.27512,3.27955,53000000.0
2009-05-13 20:25:00,3.28066,3.28343,3.27425,3.28179,48380000.0
2009-05-13 20:30:00,3.28245,3.28486,3.27465,3.27631,44000000.0
2009-05-13 20:35:00,3.27854,3.28139,3.27176,3.27176,42760000.0
2009-05-13 20:40:00,3.2762,3.27917,3.27002,3.27563,57880000.0
2009-05-13 20:45:00,3.27347,3.27886,3.27177,3.27177,42260000.0
2009-05-13 20:50:00,3.27718,3.27777,3.27109,3.27217,44130000.0
2009-05-13 20:55:00,3.27463,3.27654,3.2669,3.27072,49880000.0
2009-05-13 21:00:00,3.26941,3.27555,3.26743,3.27543,49760000.0
2009-05-13 21:05:00,3.27369,3.27644,3.2655,3.26865,49010000.0
2009-05-13 21:10:00,3.26775,3.27538,3.26518,3.26836,39510000.0
2009-05-13 21:15:00,3.26971,3.27454,3.2653,3.27454,40500000.0
2009-05-13 21:20:00,3.27462,3.27511,3.26786,3.2734,44630000.0
2009-05-13 21:25:00,3.27552,3.27705,3.2695,3.2764,35510000.0
2009-05-13 21:30:00,3.274,3.27529,3.26896,3.27148,38380000.0
2009-05-13 21:35:00,3.26982,3.27466,3.26664,3.27025,44380000.0
2009-05-13 21:40:00,3.27236,3.2787,3.26958,3.27706,33750000.0
2009-05-13 21:45:00,3.27343,3.28047,3.26615,3.26747,41000000.0
2009-05-13 21:50:00,3.26522,3.27472,3.2651,3.27153,33380000.0
2009-05-13 21:55:00,3.27134,3.27739,3.26804,3.27002,43640000.0
2009-05-13 22:00:00,3.27348,3.27762,3.26684,3.27192,72020000.0
2009-05-13 22:05:00,3.27188,3.27539,3.26691,3.26956,69510000.0
2009-05-13 22:10:00,3.26607,3.27431,3.26576,3.27384,93130000.0
2009-05-13 22:15:00,3.27138,3.27443,3.26547,3.27322,46880000.0
2009-05-13 22:20:00,3.27285,3.2742,3.26611,3.27155,41250000.0
2009-05-13 22:25:00,3.27172,3.27452,3.26737,3.26737,58380000.0
2009-05-13 22:30:00,3.27001,3.27386,3.26666,3.27175,46640000.0
2009-05-13 22:35:00,3.27454,3.27454,3.26657,3.27392,62010000.0
2009-05-13 22:40:00,3.26801,3.27295,3.26352,3.26988,54880000.0
2009-05-13 22:45:00,3.26891,3.27247,3.26501,3.27004,43500000.0
2009-05-13 22:50:00,3.26965,3.27298,3.26351,3.27295,49010000.0
2009-05-13 22:55:00,3.27209,3.27349,3.26605,3.2716,53750000.0
2009-05-13 23:00:00,3.26532,3.27222,3.26409,3.26913,46000000.0
2009-05-13 23:05:00,3.26719,3.27007,3.26373,3.26929,44750000.0
2009-05-13 23:10:00,3.26841,3.27247,3.26586,3.27247,40000000.0
2009-05-13 23:15:00,3.26967,3.27254,3.26319,3.27157,40880000.0
2009-05-13 23:20:00,3.26714,3.27314,3.26179,3.27244,36140000.0
2009-05-13 23:25:00,3.26944,3.27425,3.26609,3.27387,33760000.0
2009-05-13 23:30:00,3.26803,3.27347,3.26346,3.27018,44750000.0
2009-05-13 23:35:00,3.27035,3.2742,3.2675,3.27413,41130000.0
2009-05-13 23:40:00,3.26868,3.27519,3.26498,3.2748,47630000.0
2009-05-13 23:45:00,3.26799,3.2756,3.26512,3.27484,43250000.0
2009-05-13 23:50:00,3.27444,3.27567,3.26849,3.27296,37760000.0
2009-05-13 23:55:00,3.27715,3.27779,3.26552,3.27685,33500000.0
2009-05-14 00:00:00,3.2702,3.27762,3.26732,3.27586,40880000.0
2009-05-14 00:05:00,3.27814,3.27814,3.26867,3.27535,39250000.0
2009-05-14 00:10:00,3.27504,3.27581,3.26842,3.27503,41500000.0
2009-05-14 00:15:00,3.26838,3.27608,3.26657,3.27603,53750000.0
2009-05-14 00:20:00,3.2762,3.27655,3.26841,3.27111,46000000.0
2009-05-14 00:25:00,3.27289,3.27685,3.26788,3.27089,43630000.0
2009-05-14 00:30:00,3.27067,3.27504,3.26672,3.27119,36250000.0
2009-05-14 00:35:00,3.26926,3.27678,3.26902,3.2729,39750000.0
2009-05-14 00:40:00,3.27078,3.2791,3.26687,3.27833,46390000.0
2009-05-14 00:45:00,3.26935,3.27801,3.26701,3.27604,31510000.0
2009-05-14 00:50:00,3.27375,3.27796,3.2684,3.27228,42880000.0
2009-05-14 00:55:00,3.27566,3.27723,3.27047,3.27438,32880000.0
2009-05-14 01:00:00,3.2671,3.27691,3.2671,3.27691,45750000.0
2009-05-14 01:05:00,3.27214,3.27577,3.26738,3.27216,44510000.0
2009-05-14 01:10:00,3.26909,3.27754,3.26737,3.27186,42880000.0
2009-05-14 01:15:00,3.27907,3.28005,3.2714,3.27993,42250000.0
2009-05-14 01:20:00,3.27307,3.27722,3.26869,3.27694,35380000.0
2009-05-14 01:25:00,3.27265,3.27694,3.2663,3.26653,47000000.0
2009-05-14 01:30:00,3.26999,3.28028,3.26767,3.27752,59380000.0
2009-05-14 01:35:00,3.27469,3.28323,3.27383,3.28074,33130000.0
2009-05-14 01:40:00,3.27932,3.28153,3.27357,3.28128,41250000.0
2009-05-14 01:45:00,3.27769,3.28232,3.27355,3.28232,40000000.0
2009-05-14 01:50:00,3.27769,3.28959,3.27769,3.28476,44880000.0
2009-05-14 01:55:00,3.28213,3.28788,3.28025,3.28159,34380000.0
2009-05-14 02:00:00,3.27947,3.29193,3.27689,3.28585,42750000.0
2009-05-14 02:05:00,3.28705,3.29133,3.27785,3.28503,43630000.0
2009-05-14 02:10:00,3.28193,3.28715,3.27593,3.28584,54010000.0
2009-05-14 02:15:00,3.28318,3.28678,3.27427,3.28625,48880000.0
2009-05-14 02:20:00,3.28064,3.28776,3.27519,3.28395,47130000.0
2009-05-14 02:25:00,3.28083,3.2843,3.27448,3.28279,45630000.0
2009-05-14 02:30:00,3.27773,3.28486,3.27194,3.28403,60130000.0
2009-05-14 02:35:00,3.27483,3.2846,3.27366,3.28235,43250000.0
2009-05-14 02:40:00,3.27864,3.28452,3.27526,3.28194,52250000.0
2009-05-14 02:45:00,3.27876,3.28406,3.27193,3.27482,52500000.0
2009-05-14 02:50:00,3.27672,3.28258,3.27315,3.27743,37380000.0
2009-05-14 02:55:00,3.27666,3.28348,3.27528,3.28303,49510000.0
2009-05-14 03:00:00,3.27804,3.28418,3.27401,3.28113,61630000.0
2009-05-14 03:05:00,3.27699,3.28157,3.27203,3.27629,50750000.0
2009-05-14 03:10:00,3.27211,3.28075,3.26924,3.28029,54750000.0
2009-05-14 03:15:00,3.27479,3.28028,3.2719,3.279,51630000.0
2009-05-14 03:20:00,3.27687,3.28097,3.26975,3.2702,44630000.0
2009-05-14 03:25:00,3.27624,3.28054,3.2707,3.27841,46880000.0
2009-05-14 03:30:00,3.27411,3.281,3.27012,3.27995,43380000.0
2009-05-14 03:35:00,3.27518,3.281,3.27193,3.27398,42510000.0
2009-05-14 03:40:00,3.27804,3.28216,3.27406,3.27959,36130000.0
2009-05-14 03:45:00,3.27278,3.2825,3.27118,3.27767,47250000.0
2009-05-14 03:50:00,3.27682,3.28333,3.27358,3.28142,45880000.0
2009-05-14 03:55:00,3.2777,3.28295,3.27211,3.28231,43380000.0
2009-05-14 04:00:00,3.27901,3.28341,3.2746,3.28122,40500000.0
2009-05-14 04:05:00,3.27679,3.2822,3.27281,3.27475,48750000.0
2009-05-14 04:10:00,3.28198,3.28267,3.27225,3.28171,55250000.0
2009-05-14 04:15:00,3.27905,3.28381,3.27411,3.27917,47380000.0
2009-05-14 04:20:00,3.2793,3.28319,3.27427,3.27705,47510000.0
2009-05-14 04:25:00,3.27749,3.28654,3.27507,3.27837,46390000.0
2009-05-14 04:30:00,3.28342,3.28548,3.27213,3.2755,44630000.0
2009-05-14 04:35:00,3.2797,3.28389,3.27472,3.27564,41500000.0
2009-05-14 04:40:00,3.27745,3.28237,3.27325,3.27959,53500000.0
2009-05-14 04:45:00,3.28269,3.28269,3.27389,3.27836,47760000.0
2009-05-14 04:50:00,3.2807,3.28311,3.27289,3.2787,44750000.0
2009-05-14 04:55:00,3.28228,3.28272,3.2732,3.2818,41380000.0
2009-05-14 05:00:00,3.27805,3.28376,3.27416,3.28161,57500000.0
2009-05-14 05:05:00,3.2782,3.28411,3.27509,3.28386,62250000.0
2009-05-14 05:10:00,3.28002,3.28463,3.27484,3.27797,53760000.0
2009-05-14 05:15:00,3.28015,3.28454,3.27547,3.27741,45890000.0
2009-05-14 05:20:00,3.27907,3.28533,3.27521,3.28117,49260000.0
2009-05-14 05:25:00,3.28111,3.28604,3.27909,3.28475,43380000.0
2009-05-14 05:30:00,3.27917,3.28592,3.27821,3.28034,41000000.0
2009-05-14 05:35:00,3.28074,3.28627,3.27586,3.28178,41010000.0
2009-05-14 05:40:00,3.28005,3.28618,3.27423,3.28255,39500000.0
2009-05-14 05:45:00,3.28103,3.28707,3.27788,3.28106,45250000.0
2009-05-14 05:50:00,3.28035,3.28638,3.27711,3.28265,49630000.0
2009-05-14 05:55:00,3.28056,3.28576,3.27787,3.28541,39380000.0
2009-05-14 06:00:00,3.2778,3.28591,3.2768,3.27895,40380000.0
2009-05-14 06:05:00,3.28261,3.2848,3.27837,3.28445,51000000.0
2009-05-14 06:10:00,3.28181,3.28559,3.27799,3.2835,60500000.0
2009-05-14 06:15:00,3.28266,3.28506,3.27707,3.28009,46380000.0
2009-05-14 06:20:00,3.28296,3.28556,3.277,3.27908,58510000.0
2009-05-14 06:25:00,3.27873,3.28353,3.274,3.28191,40250000.0
2009-05-14 06:30:00,3.27971,3.28436,3.27602,3.27952,56380000.0
2009-05-14 06:35:00,3.27791,3.28417,3.27374,3.27951,56380000.0
2009-05-14 06:40:00,3.27986,3.28287,3.27277,3.27277,44380000.0
2009-05-14 06:45:00,3.27795,3.28299,3.27231,3.27602,54630000.0
2009-05-14 06:50:00,3.27254,3.28278,3.27254,3.28231,46750000.0
2009-05-14 06:55:00,3.27882,3.28337,3.2731,3.28337,43000000.0
2009-05-14 07:00:00,3.27991,3.28155,3.27163,3.27716,46880000.0
2009-05-14 07:05:00,3.27635,3.2816,3.27425,3.28067,50510000.0
2009-05-14 07:10:00,3.27648,3.28051,3.27206,3.27776,50630000.0
2009-05-14 07:15:00,3.27987,3.28269,3.27331,3.28004,43250000.0
2009-05-14 07:20:00,3.27576,3.28245,3.27308,3.27591,50380000.0
2009-05-14 07:25:00,3.28298,3.28298,3.27262,3.28104,64390000.0
2009-05-14 07:30:00,3.27641,3.28338,3.27288,3.27786,52250000.0
2009-05-14 07:35:00,3.27701,3.28234,3.27242,3.28147,54880000.0
2009-05-14 07:40:00,3.2786,3.2831,3.2734,3.2776,53770000.0
2009-05-14 07:45:00,3.27676,3.28329,3.27484,3.28074,51880000.0
2009-05-14 07:50:00,3.27855,3.28336,3.27187,3.27859,51250000.0
2009-05-14 07:55:00,3.27965,3.28249,3.27492,3.27642,57390000.0
2009-05-14 08:00:00,3.27968,3.28516,3.27463,3.28516,46750000.0
2009-05-14 08:05:00,3.28228,3.28691,3.27821,3.28552,41250000.0
2009-05-14 08:10:00,3.27896,3.28692,3.27688,3.28363,51760000.0
2009-05-14 08:15:00,3.28206,3.28605,3.27807,3.28163,38500000.0
2009-05-14 08:20:00,3.28163,3.28499,3.27922,3.28302,44750000.0
2009-05-14 08:25:00,3.27983,3.28234,3.26965,3.27802,49750000.0
2009-05-14 08:30:00,3.28046,3.28093,3.27277,3.27455,48630000.0
2009-05-14 08:35:00,3.2746,3.27919,3.27079,3.27111,44000000.0
2009-05-14 08:40:00,3.27074,3.27514,3.26847,3.27307,44880000.0
2009-05-14 08:45:00,3.27497,3.27497,3.26813,3.27458,49380000.0
2009-05-14 08:50:00,3.27498,3.28673,3.27331,3.28673,45000000.0
2009-05-14 08:55:00,3.2826,3.29495,3.28055,3.29107,43630000.0
2009-05-14 09:00:00,3.2944,3.29703,3.28787,3.29351,57880000.0
2009-05-14 09:05:00,3.29366,3.29968,3.29305,3.29679,48010000.0
2009-05-14 09:10:00,3.29457,3.29878,3.29169,3.29739,42630000.0
2009-05-14 09:15:00,3.29685,3.30335,3.29383,3.29975,53000000.0
2009-05-14 09:20:00,3.30061,3.30396,3.2918,3.29773,47130000.0
2009-05-14 09:25:00,3.29925,3.31239,3.2967,3.31192,53890000.0
2009-05-14 09:30:00,3.30821,3.31409,3.30264,3.30704,39010000.0
2009-05-14 09:35:00,3.30039,3.30524,3.29773,3.30302,49390000.0
2009-05-14 09:40:00,3.30319,3.30438,3.29044,3.29234,46140000.0
2009-05-14 09:45:00,3.2972,3.29815,3.28367,3.28666,42880000.0
2009-05-14 09:50:00,3.28888,3.2958,3.28694,3.2931,37750000.0
2009-05-14 09:55:00,3.28876,3.29554,3.28675,3.29046,55260000.0
2009-05-14 10:00:00,3.28671,3.29234,3.28406,3.28829,56380000.0
2009-05-14 10:05:00,3.28866,3.29363,3.28453,3.2921,54250000.0
2009-05-14 10:10:00,3.29266,3.29317,3.2815,3.28643,43130000.0
2009-05-14 10:15:00,3.28384,3.28917,3.27663,3.28098,40000000.0
2009-05-14 10:20:00,3.27999,3.28273,3.27495,3.27901,43500000.0
2009-05-14 10:25:00,3.28045,3.28367,3.27564,3.28278,41380000.0
2009-05-14 10:30:00,3.2808,3.2894,3.27448,3.28831,50630000.0
2009-05-14 10:35:00,3.28809,3.29495,3.28542,3.29388,59260000.0
2009-05-14 10:40:00,3.29351,3.29549,3.27915,3.28376,48130000.0
2009-05-14 10:45:00,3.28509,3.28686,3.27678,3.28284,48130000.0
2009-05-14 10:50:00,3.28026,3.28788,3.28026,3.28416,45250000.0
2009-05-14 10:55:00,3.28247,3.28766,3.28062,3.28362,56250000.0
2009-05-14 11:00:00,3.28365,3.28494,3.27763,3.28174,51500000.0
2009-05-14 11:05:00,3.28034,3.28598,3.27844,3.28417,43010000.0
2009-05-14 11:10:00,3.28332,3.28736,3.28172,3.28417,44380000.0
2009-05-14 11:15:00,3.28646,3.29424,3.28513,3.28948,46010000.0
2009-05-14 11:20:00,3.28933,3.29246,3.28509,3.29246,52010000.0
2009-05-14 11:25:00,3.29278,3.29715,3.29027,3.295,51380000.0
2009-05-14 11:30:00,3.29555,3.29789,3.29174,3.29694,44630000.0
2009-05-14 11:35:00,3.29119,3.29827,3.29119,3.29596,42000000.0
2009-05-14 11:40:00,3.2961,3.30999,3.29441,3.30837,46130000.0
2009-05-14 11:45:00,3.31097,3.31442,3.30649,3.31442,42130000.0
2009-05-14 11:50:00,3.31292,3.3148,3.30455,3.30706,40380000.0
2009-05-14 11:55:00,3.31011,3.3108,3.29652,3.30658,55760000.0
2009-05-14 12:00:00,3.30048,3.3058,3.29272,3.29685,38640000.0
2009-05-14 12:05:00,3.30069,3.30246,3.29525,3.29711,42380000.0
2009-05-14 12:10:00,3.29365,3.30337,3.29365,3.30337,41750000.0
2009-05-14 12:15:00,3.30157,3.30684,3.29636,3.30467,49000000.0
2009-05-14 12:20:00,3.30351,3.31276,3.29794,3.3118,52250000.0
2009-05-14 12:25:00,3.31033,3.31569,3.30588,3.30588,54880000.0
2009-05-14 12:30:00,3.30943,3.3147,3.30318,3.31239,45500000.0
2009-05-14 12:35:00,3.3117,3.3144,3.30208,3.30379,41250000.0
2009-05-14 12:40:00,3.29732,3.30794,3.29732,3.30647,44250000.0
2009-05-14 12:45:00,3.30579,3.30911,3.30189,3.30839,40750000.0
2009-05-14 12:50:00,3.3081,3.30949,3.29975,3.30251,52880000.0
2009-05-14 12:55:00,3.30353,3.30601,3.29375,3.3034,48750000.0
2009-05-14 13:00:00,3.30626,3.30809,3.29524,3.30526,50250000.0
2009-05-14 13:05:00,3.30102,3.30422,3.29577,3.2981,42260000.0
2009-05-14 13:10:00,3.30262,3.30327,3.29489,3.30031,47500000.0
2009-05-14 13:15:00,3.30048,3.30301,3.29349,3.30149,53500000.0
2009-05-14 13:20:00,3.29853,3.30365,3.2921,3.30294,44500000.0
2009-05-14 13:25:00,3.30324,3.30467,3.29673,3.30183,47250000.0
2009-05-14 13:30:00,3.29778,3.31214,3.29778,3.31083,41250000.0
2009-05-14 13:35:00,3.31174,3.31594,3.30421,3.30421,50750000.0
2009-05-14 13:40:00,3.31097,3.31556,3.30489,3.31123,49750000.0
2009-05-14 13:45:00,3.31092,3.31627,3.30829,3.31376,43250000.0
2009-05-14 13:50:00,3.31221,3.31395,3.30281,3.30613,41260000.0
2009-05-14 13:55:00,3.30189,3.30649,3.2955,3.2955,52880000.0
2009-05-14 14:00:00,3.30051,3.3015,3.29358,3.29929,42130000.0
2009-05-14 14:05:00,3.29625,3.30789,3.29289,3.30166,42630000.0
2009-05-14 14:10:00,3.30699,3.30764,3.30253,3.3035,50750000.0
2009-05-14 14:15:00,3.3049,3.30909,3.30342,3.3061,46750000.0
2009-05-14 14:20:00,3.30423,3.31274,3.30198,3.31274,40750000.0
2009-05-14 14:25:00,3.31462,3.31462,3.30277,3.31039,45390000.0
2009-05-14 14:30:00,3.30992,3.31395,3.30672,3.30769,48640000.0
2009-05-14 14:35:00,3.31207,3.31255,3.30429,3.30439,44000000.0
2009-05-14 14:40:00,3.30882,3.30996,3.29625,3.30292,40760000.0
2009-05-14 14:45:00,3.30434,3.30434,3.29384,3.3029,48500000.0
2009-05-14 14:50:00,3.29932,3.30466,3.29876,3.29876,55750000.0
2009-05-14 14:55:00,3.30287,3.30655,3.30011,3.30337,53500000.0
2009-05-14 15:00:00,3.3056,3.30648,3.29938,3.30215,60260000.0
2009-05-14 15:05:00,3.30177,3.30494,3.29927,3.30459,37010000.0
2009-05-14 15:10:00,3.30324,3.30398,3.29474,3.29521,51130000.0
2009-05-14 15:15:00,3.29087,3.29839,3.28653,3.28653,44000000.0
2009-05-14 15:20:00,3.28984,3.29109,3.28377,3.29109,46760000.0
2009-05-14 15:25:00,3.29001,3.29402,3.28387,3.28843,46000000.0
2009-05-14 15:30:00,3.29085,3.29227,3.27736,3.28698,51510000.0
2009-05-14 15:35:00,3.28394,3.28615,3.27524,3.27885,55140000.0
2009-05-14 15:40:00,3.27924,3.28267,3.27506,3.27947,38250000.0
2009-05-14 15:45:00,3.2796,3.28399,3.27511,3.28255,52000000.0
2009-05-14 15:50:00,3.28263,3.29297,3.27984,3.2916,42380000.0
2009-05-14 15:55:00,3.29175,3.2925,3.28509,3.28778,42750000.0
2009-05-14 16:00:00,3.28615,3.2888,3.27884,3.28303,52250000.0
2009-05-14 16:05:00,3.28075,3.28664,3.27892,3.28664,37880000.0
2009-05-14 16:10:00,3.2826,3.28927,3.2788,3.28238,52000000.0
2009-05-14 16:15:00,3.28199,3.28656,3.27686,3.28224,48250000.0
2009-05-14 16:20:00,3.28281,3.28705,3.27959,3.28564,47510000.0
2009-05-14 16:25:00,3.28488,3.28793,3.28144,3.28665,43000000.0
2009-05-14 16:30:00,3.28428,3.28542,3.27856,3.28035,57630000.0
2009-05-14 16:35:00,3.28218,3.28342,3.27538,3.28235,44380000.0
2009-05-14 16:40:00,3.2808,3.2851,3.27622,3.2851,44500000.0
2009-05-14 16:45:00,3.28547,3.286,3.2793,3.28495,41010000.0
2009-05-14 16:50:00,3.28727,3.28937,3.28133,3.28656,38880000.0
2009-05-14 16:55:00,3.28629,3.28975,3.28069,3.2864,39750000.0
2009-05-14 17:00:00,3.28292,3.28825,3.28101,3.287,43130000.0
2009-05-14 17:05:00,3.28551,3.29041,3.28045,3.28584,52260000.0
2009-05-14 17:10:00,3.27712,3.28541,3.27622,3.27755,42380000.0
2009-05-14 17:15:00,3.28209,3.2837,3.27744,3.28196,44890000.0
2009-05-14 17:20:00,3.28261,3.28454,3.27805,3.28247,53880000.0
2009-05-14 17:25:00,3.2817,3.28538,3.2777,3.28151,39760000.0
2009-05-14 17:30:00,3.28288,3.2834,3.27626,3.27802,43750000.0
2009-05-14 17:35:00,3.27465,3.28199,3.27465,3.28105,44130000.0
2009-05-14 17:40:00,3.28189,3.28306,3.27898,3.28149,44000000.0
2009-05-14 17:45:00,3.28141,3.28564,3.27936,3.28201,52380000.0
2009-05-14 17:50:00,3.28328,3.28713,3.27946,3.28664,59750000.0
2009-05-14 17:55:00,3.28512,3.2863,3.27738,3.28347,39510000.0
2009-05-14 18:00:00,3.28355,3.28402,3.27754,3.28229,53880000.0
2009-05-14 18:05:00,3.2807,3.28314,3.27621,3.28053,50760000.0
2009-05-14 18:10:00,3.28258,3.28307,3.27629,3.28094,37750000.0
2009-05-14 18:15:00,3.2828,3.28431,3.27766,3.28189,63630000.0
2009-05-14 18:20:00,3.28171,3.28496,3.27918,3.28245,51510000.0
2009-05-14 18:25:00,3.28308,3.28533,3.27962,3.28476,36000000.0
2009-05-14 18:30:00,3.2831,3.28638,3.27946,3.28035,52140000.0
2009-05-14 18:35:00,3.28119,3.2845,3.27705,3.2837,50760000.0
2009-05-14 18:40:00,3.28304,3.28432,3.27735,3.28432,51260000.0
2009-05-14 18:45:00,3.28283,3.28588,3.27693,3.28335,44250000.0
2009-05-14 18:50:00,3.28347,3.28431,3.27525,3.27525,51750000.0
2009-05-14 18:55:00,3.27652,3.28071,3.27281,3.27835,61010000.0
2009-05-14 19:00:00,3.27875,3.28134,3.27336,3.2777,50250000.0
2009-05-14 19:05:00,3.2772,3.283,3.27396,3.27674,44000000.0
2009-05-14 19:10:00,3.27803,3.27966,3.2749,3.27626,50630000.0
2009-05-14 19:15:00,3.2755,3.28166,3.27478,3.27542,62130000.0
2009-05-14 19:20:00,3.28161,3.2857,3.27754,3.28301,52510000.0
2009-05-14 19:25:00,3.28252,3.28514,3.2787,3.28176,42130000.0
2009-05-14 19:30:00,3.28345,3.28623,3.27887,3.28168,51000000.0
2009-05-14 19:35:00,3.27842,3.28506,3.27821,3.28323,48130000.0
2009-05-14 19:40:00,3.28291,3.2854,3.28018,3.2825,44000000.0
2009-05-14 19:45:00,3.28481,3.28561,3.27944,3.27944,43630000.0
2009-05-14 19:50:00,3.28343,3.28425,3.27775,3.28162,39760000.0
2009-05-14 19:55:00,3.28109,3.28511,3.27884,3.28172,57010000.0
2009-05-14 20:00:00,3.28211,3.2842,3.2782,3.28156,46010000.0
2009-05-14 20:05:00,3.28016,3.28426,3.2773,3.2823,53010000.0
2009-05-14 20:10:00,3.27962,3.28294,3.27539,3.27772,51880000.0
2009-05-14 20:15:00,3.27881,3.28135,3.27335,3.27673,44380000.0
2009-05-14 20:20:00,3.27673,3.27863,3.27149,3.27492,51000000.0
2009-05-14 20:25:00,3.27467,3.27951,3.27325,3.27597,58130000.0
2009-05-14 20:30:00,3.27818,3.27818,3.27008,3.2741,42750000.0
2009-05-14 20:35:00,3.27501,3.28336,3.26774,3.26774,43380000.0
2009-05-14 20:40:00,3.26977,3.27683,3.26732,3.26979,59510000.0
2009-05-14 20:45:00,3.27008,3.2807,3.26756,3.27023,36640000.0
2009-05-14 20:50:00,3.27036,3.27552,3.26329,3.26997,54880000.0
2009-05-14 20:55:00,3.26856,3.27338,3.26445,3.27027,48380000.0
2009-05-14 21:00:00,3.27043,3.27496,3.26846,3.27121,44260000.0
2009-05-14 21:05:00,3.26889,3.27473,3.26889,3.27359,38380000.0
2009-05-14 21:10:00,3.26849,3.27529,3.268,3.27236,40500000.0
2009-05-14 21:15:00,3.27039,3.27344,3.2677,3.27054,51880000.0
2009-05-14 21:20:00,3.27,3.27392,3.26709,3.27253,40630000.0
2009-05-14 21:25:00,3.26945,3.27295,3.26516,3.26906,37630000.0
2009-05-14 21:30:00,3.26766,3.27347,3.26353,3.27254,40010000.0
2009-05-14 21:35:00,3.26743,3.27815,3.26743,3.27432,50880000.0
2009-05-14 21:40:00,3.27624,3.27708,3.26992,3.27704,37750000.0
2009-05-14 21:45:00,3.27483,3.27691,3.27043,3.27052,41000000.0
2009-05-14 21:50:00,3.27156,3.2764,3.27123,3.27472,37630000.0
2009-05-14 21:55:00,3.27546,3.27809,3.27146,3.2715,46260000.0
2009-05-14 22:00:00,3.27614,3.27891,3.26962,3.27269,68880000.0
2009-05-14 22:05:00,3.277,3.27869,3.27132,3.27477,74380000.0
2009-05-14 22:10:00,3.27079,3.27787,3.27079,3.27552,71380000.0
2009-05-14 22:15:00,3.27616,3.27719,3.27137,3.27671,46750000.0
2009-05-14 22:20:00,3.27711,3.27711,3.26941,3.27384,51510000.0
2009-05-14 22:25:00,3.27339,3.27548,3.26975,3.27147,47250000.0
2009-05-14 22:30:00,3.27117,3.2764,3.2702,3.2764,50750000.0
2009-05-14 22:35:00,3.27578,3.27765,3.27065,3.2761,51760000.0
2009-05-14 22:40:00,3.27366,3.27723,3.26941,3.27709,54130000.0
2009-05-14 22:45:00,3.27467,3.27914,3.27234,3.27746,40760000.0
2009-05-14 22:50:00,3.27668,3.27815,3.27219,3.27554,47140000.0
2009-05-14 22:55:00,3.27321,3.27876,3.27243,3.27844,52880000.0
2009-05-14 23:00:00,3.2733,3.27973,3.27167,3.27739,48000000.0
2009-05-14 23:05:00,3.2765,3.27846,3.27263,3.27556,44880000.0
2009-05-14 23:10:00,3.27581,3.27801,3.27357,3.2749,41250000.0
2009-05-14 23:15:00,3.27482,3.2781,3.27061,3.2771,46000000.0
2009-05-14 23:20:00,3.27452,3.2794,3.27107,3.2749,34500000.0
2009-05-14 23:25:00,3.27541,3.2782,3.27218,3.27756,36380000.0
2009-05-14 23:30:00,3.27576,3.27854,3.27143,3.27552,43130000.0
2009-05-14 23:35:00,3.27472,3.27785,3.27259,3.27721,46510000.0
2009-05-14 23:40:00,3.27488,3.27761,3.2725,3.27507,42130000.0
2009-05-14 23:45:00,3.27676,3.27826,3.27039,3.27724,40250000.0
2009-05-14 23:50:00,3.27506,3.27805,3.27065,3.27732,39750000.0
2009-05-14 23:55:00,3.27483,3.27904,3.27071,3.27657,38750000.0
2009-05-15 00:00:00,3.27958,3.27973,3.27332,3.27765,40390000.0
2009-05-15 00:05:00,3.27653,3.27902,3.27242,3.2764,39880000.0
2009-05-15 00:10:00,3.27605,3.27907,3.27308,3.27847,52260000.0
2009-05-15 00:15:00,3.27699,3.28024,3.27474,3.28002,49380000.0
2009-05-15 00:20:00,3.27763,3.2812,3.27344,3.27885,51750000.0
2009-05-15 00:25:00,3.2774,3.2811,3.27427,3.27769,47250000.0
2009-05-15 00:30:00,3.27915,3.28176,3.27393,3.28132,43250000.0
2009-05-15 00:35:00,3.27773,3.28111,3.27377,3.27719,44500000.0
2009-05-15 00:40:00,3.27769,3.2808,3.27404,3.27802,40380000.0
2009-05-15 00:45:00,3.27591,3.28111,3.27552,3.28111,42500000.0
2009-05-15 00:50:00,3.27812,3.28049,3.27276,3.27532,44010000.0
2009-05-15 00:55:00,3.2763,3.27991,3.27231,3.27923,38750000.0
2009-05-15 01:00:00,3.27388,3.27922,3.27284,3.27906,39630000.0
2009-05-15 01:05:00,3.27351,3.28072,3.27351,3.27521,44760000.0
2009-05-15 01:10:00,3.27507,3.27965,3.27356,3.27883,36750000.0
2009-05-15 01:15:00,3.27715,3.28022,3.273,3.28022,36630000.0
2009-05-15 01:20:00,3.27732,3.28127,3.27443,3.27917,34260000.0
2009-05-15 01:25:00,3.27782,3.28314,3.27567,3.27842,51500000.0
2009-05-15 01:30:00,3.27618,3.2816,3.27391,3.2771,66000000.0
2009-05-15 01:35:00,3.27785,3.28148,3.27485,3.28148,41380000.0
2009-05-15 01:40:00,3.27927,3.28129,3.27505,3.28052,38010000.0
2009-05-15 01:45:00,3.27816,3.28112,3.27421,3.28049,39000000.0
2009-05-15 01:50:00,3.27627,3.28152,3.27442,3.27772,31510000.0
2009-05-15 01:55:00,3.27828,3.28044,3.27411,3.27718,42000000.0
2009-05-15 02:00:00,3.27762,3.28011,3.27247,3.27469,47500000.0
2009-05-15 02:05:00,3.27697,3.27914,3.27227,3.27487,46630000.0
2009-05-15 02:10:00,3.27604,3.27886,3.27045,3.27547,46500000.0
2009-05-15 02:15:00,3.27496,3.27758,3.26976,3.27696,53250000.0
2009-05-15 02:20:00,3.27803,3.27893,3.27131,3.27672,43510000.0
2009-05-15 02:25:00,3.27482,3.2775,3.27114,3.27524,39750000.0
2009-05-15 02:30:00,3.2777,3.2795,3.26845,3.27393,60750000.0
2009-05-15 02:35:00,3.27068,3.27655,3.26987,3.27318,45380000.0
2009-05-15 02:40:00,3.27404,3.27705,3.27122,3.27357,61380000.0
2009-05-15 02:45:00,3.2757,3.27724,3.27049,3.27331,48630000.0
2009-05-15 02:50:00,3.27715,3.27722,3.27143,3.27349,39000000.0
2009-05-15 02:55:00,3.2773,3.27933,3.27235,3.27869,54000000.0
2009-05-15 03:00:00,3.27949,3.27957,3.27321,3.27771,60500000.0
2009-05-15 03:05:00,3.27758,3.28238,3.27464,3.28191,56880000.0
2009-05-15 03:10:00,3.27713,3.28298,3.27705,3.27877,49250000.0
2009-05-15 03:15:00,3.28136,3.28252,3.27539,3.27552,53260000.0
2009-05-15 03:20:00,3.27807,3.28218,3.27415,3.27624,44250000.0
2009-05-15 03:25:00,3.28067,3.28156,3.27516,3.28048,47250000.0
2009-05-15 03:30:00,3.27411,3.28039,3.27381,3.27562,48130000.0
2009-05-15 03:35:00,3.27641,3.28062,3.27332,3.27979,40130000.0
2009-05-15 03:40:00,3.27413,3.28038,3.27334,3.27538,41630000.0
2009-05-15 03:45:00,3.27358,3.28127,3.27358,3.27898,43630000.0
2009-05-15 03:50:00,3.27793,3.28212,3.27524,3.27918,45500000.0
2009-05-15 03:55:00,3.27996,3.2822,3.27698,3.28094,38880000.0
2009-05-15 04:00:00,3.27834,3.281,3.27561,3.27561,43750000.0
2009-05-15 04:05:00,3.28136,3.28232,3.27582,3.28179,41510000.0
2009-05-15 04:10:00,3.2783,3.28228,3.27473,3.27905,52130000.0
2009-05-15 04:15:00,3.28006,3.28239,3.27483,3.27702,58250000.0
2009-05-15 04:20:00,3.27887,3.28069,3.27334,3.27591,51380000.0
2009-05-15 04:25:00,3.28007,3.2808,3.27483,3.27772,44630000.0
2009-05-15 04:30:00,3.27674,3.28088,3.2716,3.27277,49130000.0
2009-05-15 04:35:00,3.27806,3.28001,3.27293,3.27315,44250000.0
2009-05-15 04:40:00,3.2765,3.27997,3.27314,3.27925,53510000.0
2009-05-15 04:45:00,3.27804,3.28076,3.27322,3.27941,42500000.0
2009-05-15 04:50:00,3.27664,3.28178,3.27355,3.28002,38880000.0
2009-05-15 04:55:00,3.27792,3.28068,3.2731,3.28068,44630000.0
2009-05-15 05:00:00,3.28033,3.28115,3.27396,3.27709,60000000.0
2009-05-15 05:05:00,3.27925,3.28106,3.27443,3.27758,51880000.0
2009-05-15 05:10:00,3.27787,3.28059,3.27315,3.27972,47880000.0
2009-05-15 05:15:00,3.27684,3.28124,3.27472,3.27647,49000000.0
2009-05-15 05:20:00,3.27768,3.27977,3.27295,3.27375,55260000.0
2009-05-15 05:25:00,3.27771,3.27946,3.27321,3.27645,41130000.0
2009-05-15 05:30:00,3.27536,3.27954,3.27309,3.27793,40250000.0
2009-05-15 05:35:00,3.27635,3.27987,3.27228,3.27648,48630000.0
2009-05-15 05:40:00,3.27776,3.27977,3.27289,3.2771,43500000.0
2009-05-15 05:45:00,3.27684,3.28008,3.27379,3.27379,48130000.0
2009-05-15 05:50:00,3.27506,3.27618,3.26445,3.2732,50880000.0
2009-05-15 05:55:00,3.27052,3.27344,3.26537,3.27227,45880000.0
2009-05-15 06:00:00,3.2651,3.27336,3.26423,3.26881,55380000.0
2009-05-15 06:05:00,3.27216,3.27437,3.26725,3.27184,50250000.0
2009-05-15 06:10:00,3.27196,3.27357,3.2655,3.26841,47380000.0
2009-05-15 06:15:00,3.27087,3.27558,3.26786,3.27201,47010000.0
2009-05-15 06:20:00,3.26917,3.27522,3.26658,3.27272,58880000.0
2009-05-15 06:25:00,3.27197,3.27527,3.26508,3.27183,45880000.0
2009-05-15 06:30:00,3.27112,3.27438,3.26742,3.2697,53000000.0
2009-05-15 06:35:00,3.2701,3.27407,3.2656,3.2737,47000000.0
2009-05-15 06:40:00,3.27121,3.27307,3.26513,3.27018,47130000.0
2009-05-15 06:45:00,3.27216,3.27265,3.26356,3.27018,50380000.0
2009-05-15 06:50:00,3.2668,3.27281,3.26309,3.26752,40880000.0
2009-05-15 06:55:00,3.26987,3.27265,3.26526,3.26886,42750000.0
2009-05-15 07:00:00,3.2669,3.27072,3.26321,3.26797,39880000.0
2009-05-15 07:05:00,3.26675,3.27024,3.26269,3.2646,42750000.0
2009-05-15 07:10:00,3.26598,3.26919,3.26263,3.26909,47630000.0
2009-05-15 07:15:00,3.26695,3.2702,3.26351,3.26427,38750000.0
2009-05-15 07:20:00,3.26628,3.27065,3.26397,3.2666,55380000.0
2009-05-15 07:25:00,3.26805,3.27079,3.26335,3.26726,64880000.0
2009-05-15 07:30:00,3.26795,3.27208,3.26564,3.27061,46880000.0
2009-05-15 07:35:00,3.26703,3.27358,3.2667,3.26908,53760000.0
2009-05-15 07:40:00,3.27017,3.27332,3.26701,3.27067,56630000.0
2009-05-15 07:45:00,3.26709,3.27365,3.2665,3.26841,41380000.0
2009-05-15 07:50:00,3.27084,3.27323,3.2631,3.26847,45750000.0
2009-05-15 07:55:00,3.26794,3.27,3.26019,3.26553,47250000.0
2009-05-15 08:00:00,3.2649,3.27387,3.25931,3.27321,57130000.0
2009-05-15 08:05:00,3.27333,3.27544,3.26729,3.27105,45380000.0
2009-05-15 08:10:00,3.26722,3.27722,3.26692,3.27544,47250000.0
2009-05-15 08:15:00,3.27869,3.28064,3.27297,3.27752,44630000.0
2009-05-15 08:20:00,3.27755,3.28036,3.27442,3.27992,50750000.0
2009-05-15 08:25:00,3.27905,3.28044,3.26806,3.27674,44760000.0
2009-05-15 08:30:00,3.27802,3.27804,3.27012,3.27267,43520000.0
2009-05-15 08:35:00,3.27494,3.27841,3.2703,3.2703,49500000.0
2009-05-15 08:40:00,3.26983,3.27675,3.26859,3.27318,48000000.0
2009-05-15 08:45:00,3.27491,3.2799,3.27031,3.27564,56500000.0
2009-05-15 08:50:00,3.27501,3.27938,3.27262,3.27726,48890000.0
2009-05-15 08:55:00,3.27681,3.28393,3.2746,3.27861,48250000.0
2009-05-15 09:00:00,3.28115,3.28674,3.27897,3.28312,47250000.0
2009-05-15 09:05:00,3.28417,3.29296,3.28417,3.28997,49380000.0
2009-05-15 09:10:00,3.28941,3.29296,3.28496,3.29171,38760000.0
2009-05-15 09:15:00,3.29064,3.29484,3.2847,3.28934,51260000.0
2009-05-15 09:20:00,3.29345,3.29413,3.28291,3.29064,65390000.0
2009-05-15 09:25:00,3.28702,3.29016,3.28009,3.28954,60380000.0
2009-05-15 09:30:00,3.28598,3.28755,3.27927,3.28364,40130000.0
2009-05-15 09:35:00,3.28631,3.28686,3.28038,3.28597,43500000.0
2009-05-15 09:40:00,3.28455,3.28702,3.2805,3.28581,40250000.0
2009-05-15 09:45:00,3.28439,3.28512,3.27803,3.27953,43010000.0
2009-05-15 09:50:00,3.27993,3.284,3.27749,3.28181,40760000.0
2009-05-15 09:55:00,3.28169,3.28756,3.27851,3.28756,51510000.0
2009-05-15 10:00:00,3.28622,3.28881,3.28106,3.28467,57250000.0
2009-05-15 10:05:00,3.28561,3.2888,3.28012,3.2856,50250000.0
2009-05-15 10:10:00,3.28413,3.2889,3.28232,3.28708,40250000.0
2009-05-15 10:15:00,3.28457,3.29076,3.28259,3.29076,38750000.0
2009-05-15 10:20:00,3.2892,3.29094,3.28437,3.28982,40130000.0
2009-05-15 10:25:00,3.28904,3.29039,3.28207,3.28793,45250000.0
2009-05-15 10:30:00,3.29047,3.29047,3.28216,3.28689,50000000.0
2009-05-15 10:35:00,3.28688,3.28997,3.28322,3.28818,53250000.0
2009-05-15 10:40:00,3.285,3.28867,3.28032,3.28867,45250000.0
2009-05-15 10:45:00,3.28637,3.29472,3.28592,3.29101,48630000.0
2009-05-15 10:50:00,3.29329,3.29516,3.28654,3.29388,46380000.0
2009-05-15 10:55:00,3.29106,3.299,3.29106,3.299,51000000.0
2009-05-15 11:00:00,3.29926,3.29926,3.29025,3.29616,51000000.0
2009-05-15 11:05:00,3.29685,3.29685,3.28727,3.29263,52750000.0
2009-05-15 11:10:00,3.29239,3.3007,3.29088,3.2973,53130000.0
2009-05-15 11:15:00,3.30092,3.30226,3.29646,3.29892,50010000.0
2009-05-15 11:20:00,3.299,3.30201,3.29271,3.29843,55510000.0
2009-05-15 11:25:00,3.3014,3.30368,3.29462,3.30051,49130000.0
2009-05-15 11:30:00,3.30241,3.3051,3.29868,3.30407,46760000.0
2009-05-15 11:35:00,3.30078,3.30547,3.29924,3.30346,47000000.0
2009-05-15 11:40:00,3.30227,3.30522,3.29621,3.29924,49760000.0
2009-05-15 11:45:00,3.30359,3.30475,3.2969,3.30094,54130000.0
2009-05-15 11:50:00,3.30421,3.30532,3.29976,3.30207,60260000.0
2009-05-15 11:55:00,3.3042,3.30515,3.29924,3.30507,43380000.0
2009-05-15 12:00:00,3.30303,3.30562,3.29768,3.30467,42630000.0
2009-05-15 12:05:00,3.30144,3.30503,3.29907,3.30306,42000000.0
2009-05-15 12:10:00,3.29747,3.30843,3.29747,3.30843,46630000.0
2009-05-15 12:15:00,3.30767,3.3152,3.30477,3.31225,52750000.0
2009-05-15 12:20:00,3.31139,3.31961,3.3068,3.31916,48880000.0
2009-05-15 12:25:00,3.31646,3.31852,3.30758,3.31112,44260000.0
2009-05-15 12:30:00,3.31386,3.31527,3.30501,3.3087,41500000.0
2009-05-15 12:35:00,3.31132,3.31132,3.30086,3.30518,48000000.0
2009-05-15 12:40:00,3.30262,3.30757,3.30097,3.30391,45380000.0
2009-05-15 12:45:00,3.3031,3.30825,3.29944,3.307,49130000.0
2009-05-15 12:50:00,3.30612,3.3089,3.30282,3.30557,58380000.0
2009-05-15 12:55:00,3.30629,3.31347,3.30246,3.31238,45500000.0
2009-05-15 13:00:00,3.31283,3.31724,3.30521,3.31705,48630000.0
2009-05-15 13:05:00,3.31163,3.31649,3.3082,3.31003,40880000.0
2009-05-15 13:10:00,3.31367,3.31445,3.30342,3.31028,48510000.0
2009-05-15 13:15:00,3.31231,3.31471,3.30912,3.31443,54250000.0
2009-05-15 13:20:00,3.30965,3.31356,3.30376,3.30713,52510000.0
2009-05-15 13:25:00,3.30778,3.31016,3.30309,3.30582,47630000.0
2009-05-15 13:30:00,3.30311,3.30965,3.30311,3.30662,38880000.0
2009-05-15 13:35:00,3.30873,3.30873,3.30069,3.30069,50760000.0
2009-05-15 13:40:00,3.30794,3.30794,3.30108,3.30114,55250000.0
2009-05-15 13:45:00,3.30592,3.30697,3.29928,3.30585,44130000.0
2009-05-15 13:50:00,3.30342,3.30763,3.29876,3.30536,41760000.0
2009-05-15 13:55:00,3.30785,3.31488,3.30309,3.30738,49250000.0
2009-05-15 14:00:00,3.31395,3.31644,3.30773,3.31442,39750000.0
2009-05-15 14:05:00,3.30996,3.31392,3.30598,3.31091,45630000.0
2009-05-15 14:10:00,3.31266,3.31348,3.30345,3.30345,45500000.0
2009-05-15 14:15:00,3.30611,3.31026,3.2961,3.299,45130000.0
2009-05-15 14:20:00,3.29757,3.30375,3.29462,3.30326,39500000.0
2009-05-15 14:25:00,3.30062,3.30444,3.29601,3.30362,43880000.0
2009-05-15 14:30:00,3.30009,3.30235,3.29187,3.29877,47500000.0
2009-05-15 14:35:00,3.30164,3.30255,3.29248,3.29628,53750000.0
2009-05-15 14:40:00,3.29418,3.29819,3.28659,3.28998,41880000.0
2009-05-15 14:45:00,3.29153,3.29276,3.28359,3.28749,46630000.0
2009-05-15 14:50:00,3.28603,3.28847,3.2811,3.28343,53260000.0
2009-05-15 14:55:00,3.28788,3.2894,3.27969,3.28725,50510000.0
2009-05-15 15:00:00,3.28652,3.29172,3.28345,3.28345,57510000.0
2009-05-15 15:05:00,3.2863,3.29218,3.28424,3.28846,37750000.0
2009-05-15 15:10:00,3.29221,3.29361,3.28528,3.28999,49880000.0
2009-05-15 15:15:00,3.29187,3.29425,3.28256,3.28256,43000000.0
2009-05-15 15:20:00,3.28966,3.28966,3.27857,3.28566,47390000.0
2009-05-15 15:25:00,3.28535,3.28628,3.27926,3.28376,53500000.0
2009-05-15 15:30:00,3.28198,3.28691,3.27676,3.27776,54390000.0
2009-05-15 15:35:00,3.28393,3.28393,3.27139,3.27828,58130000.0
2009-05-15 15:40:00,3.28044,3.28567,3.27385,3.27975,39880000.0
2009-05-15 15:45:00,3.28539,3.28733,3.27742,3.28043,57260000.0
2009-05-15 15:50:00,3.28056,3.284,3.27414,3.27746,50000000.0
2009-05-15 15:55:00,3.28208,3.28208,3.27373,3.27762,49000000.0
2009-05-15 16:00:00,3.27753,3.28169,3.2747,3.27903,47000000.0
2009-05-15 16:05:00,3.28145,3.28423,3.27593,3.28379,42880000.0
2009-05-15 16:10:00,3.27898,3.28839,3.27821,3.28839,42880000.0
2009-05-15 16:15:00,3.28267,3.29055,3.28139,3.28139,54890000.0
2009-05-15 16:20:00,3.28737,3.28851,3.27979,3.28464,45380000.0
2009-05-15 16:25:00,3.28466,3.28573,3.27448,3.28053,43750000.0
2009-05-15 16:30:00,3.27977,3.28359,3.27438,3.27568,48750000.0
2009-05-15 16:35:00,3.27611,3.2793,3.2679,3.27543,45250000.0
2009-05-15 16:40:00,3.27704,3.27784,3.26556,3.26699,42630000.0
2009-05-15 16:45:00,3.26963,3.27271,3.26612,3.27135,44750000.0
2009-05-15 16:50:00,3.27191,3.27347,3.26565,3.27018,38380000.0
2009-05-15 16:55:00,3.27241,3.2753,3.26596,3.27449,45750000.0
2009-05-15 17:00:00,3.27295,3.27603,3.26887,3.27559,46760000.0
2009-05-15 17:05:00,3.27496,3.27983,3.2696,3.27356,50630000.0
2009-05-15 17:10:00,3.2726,3.27933,3.2717,3.27384,35630000.0
2009-05-15 17:15:00,3.2758,3.27882,3.27322,3.27573,45760000.0
2009-05-15 17:20:00,3.27579,3.27902,3.27334,3.27811,43630000.0
2009-05-15 17:25:00,3.27743,3.28393,3.27572,3.28213,39500000.0
2009-05-15 17:30:00,3.28386,3.28601,3.27918,3.28013,37000000.0
2009-05-15 17:35:00,3.28077,3.2873,3.27704,3.2873,36380000.0
2009-05-15 17:40:00,3.28865,3.28994,3.28397,3.28568,43250000.0
2009-05-15 17:45:00,3.28996,3.29062,3.28365,3.28788,48880000.0
2009-05-15 17:50:00,3.28947,3.29275,3.2855,3.28852,48510000.0
2009-05-15 17:55:00,3.28722,3.30435,3.28576,3.30324,47250000.0
2009-05-15 18:00:00,3.30564,3.30566,3.29313,3.29745,59760000.0
2009-05-15 18:05:00,3.3016,3.30176,3.29175,3.29351,43250000.0
2009-05-15 18:10:00,3.29811,3.30051,3.28999,3.29697,37010000.0
2009-05-15 18:15:00,3.29526,3.29869,3.29151,3.2939,61130000.0
2009-05-15 18:20:00,3.2916,3.29894,3.29031,3.29712,46880000.0
2009-05-15 18:25:00,3.29562,3.29771,3.28866,3.29524,35630000.0
2009-05-15 18:30:00,3.29674,3.29753,3.28884,3.29378,60130000.0
2009-05-15 18:35:00,3.2983,3.2983,3.28749,3.29196,51130000.0
2009-05-15 18:40:00,3.29626,3.29679,3.28799,3.29561,49880000.0
2009-05-15 18:45:00,3.29438,3.29737,3.28564,3.29481,41640000.0
2009-05-15 18:50:00,3.29283,3.30006,3.29095,3.29612,49140000.0
2009-05-15 18:55:00,3.29823,3.29993,3.29134,3.29595,50630000.0
2009-05-15 19:00:00,3.29968,3.3032,3.29154,3.30071,56000000.0
2009-05-15 19:05:00,3.30203,3.30203,3.29256,3.29904,50130000.0
2009-05-15 19:10:00,3.2997,3.30489,3.29386,3.30265,39640000.0
2009-05-15 19:15:00,3.29865,3.30301,3.2899,3.29406,64000000.0
2009-05-15 19:20:00,3.29741,3.30055,3.2925,3.29914,43510000.0
2009-05-15 19:25:00,3.29986,3.30228,3.29332,3.29741,41380000.0
2009-05-15 19:30:00,3.296,3.30085,3.29235,3.3,47380000.0
2009-05-15 19:35:00,3.29712,3.30461,3.29712,3.30352,40130000.0
2009-05-15 19:40:00,3.29937,3.31131,3.29791,3.3054,43260000.0
2009-05-15 19:45:00,3.31188,3.31259,3.30288,3.30784,40250000.0
2009-05-15 19:50:00,3.30917,3.31484,3.30489,3.31273,51000000.0
2009-05-15 19:55:00,3.31553,3.31592,3.30499,3.31364,53270000.0
2009-05-15 20:00:00,3.31377,3.31617,3.3084,3.31617,50250000.0
2009-05-15 20:05:00,3.31408,3.31843,3.30773,3.31183,51130000.0
2009-05-15 20:10:00,3.31061,3.31473,3.30442,3.31201,48880000.0
2009-05-15 20:15:00,3.31033,3.3179,3.30983,3.3173,48630000.0
2009-05-15 20:20:00,3.31488,3.3166,3.30736,3.3085,54500000.0
2009-05-15 20:25:00,3.31247,3.31456,3.30783,3.31344,56250000.0
2009-05-15 20:30:00,3.30987,3.31464,3.30727,3.31204,52880000.0
2009-05-15 20:35:00,3.31145,3.3215,3.30988,3.31597,45010000.0
2009-05-15 20:40:00,3.31945,3.32389,3.31645,3.31954,57000000.0
2009-05-15 20:45:00,3.32007,3.32434,3.31625,3.31899,39750000.0
2009-05-15 20:50:00,3.32126,3.32528,3.31869,3.32083,47510000.0
2009-05-15 20:55:00,3.32069,3.32441,3.30815,3.31581,50510000.0
2009-05-15 21:00:00,3.31334,3.32529,3.31291,3.32152,46500000.0
2009-05-15 21:05:00,3.32012,3.32534,3.31984,3.32172,43130000.0
2009-05-15 21:10:00,3.31944,3.32358,3.31806,3.31991,37500000.0
2009-05-15 21:15:00,3.31979,3.32484,3.31612,3.32043,45750000.0
2009-05-15 21:20:00,3.32039,3.32323,3.31593,3.32004,40250000.0
2009-05-15 21:25:00,3.31893,3.32194,3.30577,3.31309,41500000.0
2009-05-15 21:30:00,3.3126,3.31901,3.3085,3.31549,38500000.0
2009-05-15 21:35:00,3.31174,3.31886,3.31174,3.31485,43630000.0
2009-05-15 21:40:00,3.31439,3.31944,3.31051,3.31682,45880000.0
2009-05-15 21:45:00,3.31407,3.31842,3.31104,3.31104,36510000.0
2009-05-15 21:50:00,3.31245,3.31951,3.31078,3.31533,36640000.0
2009-05-15 21:55:00,3.31495,3.31889,3.31049,3.31049,47250000.0
2009-05-15 22:00:00,3.314,3.31802,3.30786,3.31469,57760000.0
2009-05-15 22:05:00,3.31436,3.31845,3.31109,3.31732,60380000.0
2009-05-15 22:10:00,3.31092,3.31959,3.31092,3.31645,75380000.0
2009-05-15 22:15:00,3.31714,3.32028,3.31453,3.31598,39250000.0
2009-05-15 22:20:00,3.31647,3.31959,3.31093,3.31386,45880000.0
2009-05-15 22:25:00,3.31732,3.31963,3.31445,3.31542,48500000.0
2009-05-15 22:30:00,3.3153,3.31962,3.31107,3.31484,47750000.0
2009-05-15 22:35:00,3.31356,3.32018,3.30822,3.31776,55510000.0
2009-05-15 22:40:00,3.31475,3.32103,3.31361,3.32103,43380000.0
2009-05-15 22:45:00,3.31704,3.32103,3.31302,3.31962,43500000.0
2009-05-15 22:50:00,3.31771,3.32114,3.31465,3.31773,48880000.0
2009-05-15 22:55:00,3.31502,3.32147,3.31356,3.32147,54250000.0
2009-05-17 23:00:00,3.29733,3.30018,3.29459,3.29843,41880000.0
2009-05-17 23:05:00,3.29817,3.29908,3.29337,3.29851,41000000.0
2009-05-17 23:10:00,3.2985,3.29942,3.29573,3.29852,45750000.0
2009-05-17 23:15:00,3.29832,3.29917,3.29422,3.29851,42880000.0
2009-05-17 23:20:00,3.29621,3.29989,3.2927,3.29968,42000000.0
2009-05-17 23:25:00,3.29963,3.29997,3.29508,3.29912,33880000.0
2009-05-17 23:30:00,3.30157,3.31152,3.29535,3.31152,43630000.0
2009-05-17 23:35:00,3.30062,3.31111,3.29562,3.30019,47510000.0
2009-05-17 23:40:00,3.29892,3.31399,3.29706,3.30021,41380000.0
2009-05-17 23:45:00,3.30039,3.31266,3.29403,3.31266,35000000.0
2009-05-17 23:50:00,3.29728,3.30931,3.29261,3.29959,35130000.0
2009-05-17 23:55:00,3.29842,3.31237,3.29372,3.31227,40380000.0
2009-05-18 00:00:00,3.30158,3.31846,3.29811,3.31558,39000000.0
2009-05-18 00:05:00,3.30134,3.31861,3.30122,3.30468,39750000.0
2009-05-18 00:10:00,3.30762,3.32025,3.30468,3.31253,50130000.0
2009-05-18 00:15:00,3.30491,3.3119,3.30158,3.30585,43130000.0
2009-05-18 00:20:00,3.30662,3.31129,3.30102,3.30466,43760000.0
2009-05-18 00:25:00,3.30308,3.31194,3.30285,3.30346,41130000.0
2009-05-18 00:30:00,3.30638,3.31258,3.30116,3.30437,36010000.0
2009-05-18 00:35:00,3.3038,3.31306,3.29834,3.30234,37630000.0
2009-05-18 00:40:00,3.30277,3.31512,3.29922,3.30378,49000000.0
2009-05-18 00:45:00,3.30135,3.3041,3.29952,3.30172,42510000.0
2009-05-18 00:50:00,3.30594,3.31517,3.29868,3.30891,48130000.0
2009-05-18 00:55:00,3.29935,3.316,3.29743,3.30138,35130000.0
2009-05-18 01:00:00,3.31081,3.31318,3.29564,3.30962,41130000.0
2009-05-18 01:05:00,3.29839,3.31061,3.29441,3.30231,47750000.0
2009-05-18 01:10:00,3.29341,3.31164,3.29172,3.31083,43750000.0
2009-05-18 01:15:00,3.30555,3.31387,3.29732,3.31387,42130000.0
2009-05-18 01:20:00,3.30444,3.31439,3.30444,3.31439,34000000.0
2009-05-18 01:25:00,3.30895,3.31515,3.3069,3.309,51380000.0
2009-05-18 01:30:00,3.31027,3.31473,3.30605,3.31277,70630000.0
2009-05-18 01:35:00,3.30873,3.31687,3.30607,3.30862,46630000.0
2009-05-18 01:40:00,3.30799,3.3149,3.30625,3.3135,33260000.0
2009-05-18 01:45:00,3.30816,3.31549,3.30501,3.31301,37380000.0
2009-05-18 01:50:00,3.30653,3.31541,3.30653,3.31462,39880000.0
2009-05-18 01:55:00,3.31311,3.31505,3.30566,3.31505,31500000.0
2009-05-18 02:00:00,3.31596,3.31801,3.30968,3.31446,37130000.0
2009-05-18 02:05:00,3.31178,3.31754,3.30741,3.30741,30000000.0
2009-05-18 02:10:00,3.31346,3.31482,3.30872,3.31082,38630000.0
2009-05-18 02:15:00,3.31121,3.31749,3.31087,3.31146,43500000.0
2009-05-18 02:20:00,3.31825,3.31904,3.31059,3.31708,34880000.0
2009-05-18 02:25:00,3.31067,3.31972,3.31034,3.31187,62630000.0
2009-05-18 02:30:00,3.31678,3.32065,3.31267,3.31757,51750000.0
2009-05-18 02:35:00,3.31638,3.32083,3.31431,3.31913,45130000.0
2009-05-18 02:40:00,3.31538,3.32002,3.31031,3.3177,39000000.0
2009-05-18 02:45:00,3.31286,3.31998,3.31078,3.31802,45750000.0
2009-05-18 02:50:00,3.31094,3.31929,3.31021,3.31395,53000000.0
2009-05-18 02:55:00,3.31509,3.31923,3.31155,3.31332,32380000.0
2009-05-18 03:00:00,3.31781,3.31781,3.30919,3.31157,37500000.0
2009-05-18 03:05:00,3.30796,3.31627,3.30711,3.31181,51250000.0
2009-05-18 03:10:00,3.31205,3.31806,3.30845,3.30997,43130000.0
2009-05-18 03:15:00,3.31235,3.31834,3.30848,3.31335,40630000.0
2009-05-18 03:20:00,3.31784,3.32231,3.31035,3.31656,49250000.0
2009-05-18 03:25:00,3.31506,3.3216,3.31187,3.31864,39000000.0
2009-05-18 03:30:00,3.31311,3.32203,3.31034,3.31034,44010000.0
2009-05-18 03:35:00,3.31249,3.31974,3.31049,3.31697,42140000.0
2009-05-18 03:40:00,3.31333,3.32033,3.31244,3.31484,48380000.0
2009-05-18 03:45:00,3.3142,3.32,3.31271,3.31406,47750000.0
2009-05-18 03:50:00,3.31521,3.31989,3.30974,3.31768,47000000.0
2009-05-18 03:55:00,3.31334,3.3204,3.31164,3.31562,45630000.0
2009-05-18 04:00:00,3.31651,3.32102,3.31352,3.31481,38140000.0
2009-05-18 04:05:00,3.31389,3.32064,3.31185,3.31755,35880000.0
2009-05-18 04:10:00,3.31312,3.32014,3.31137,3.31769,39130000.0
2009-05-18 04:15:00,3.3156,3.32,3.31125,3.31884,56000000.0
2009-05-18 04:20:00,3.31264,3.31939,3.31076,3.31668,49880000.0
2009-05-18 04:25:00,3.31405,3.31849,3.30863,3.31777,39500000.0
2009-05-18 04:30:00,3.31402,3.32074,3.31029,3.31336,34000000.0
2009-05-18 04:35:00,3.31259,3.31809,3.30765,3.30973,37750000.0
2009-05-18 04:40:00,3.315,3.31897,3.30971,3.31897,44750000.0
2009-05-18 04:45:00,3.31428,3.31905,3.31075,3.31816,44250000.0
2009-05-18 04:50:00,3.31442,3.32065,3.31115,3.31454,39760000.0
2009-05-18 04:55:00,3.31445,3.32189,3.3121,3.3154,49380000.0
2009-05-18 05:00:00,3.31503,3.32148,3.31294,3.31987,57000000.0
2009-05-18 05:05:00,3.3159,3.32302,3.31143,3.31708,47380000.0
2009-05-18 05:10:00,3.31602,3.32272,3.31364,3.31649,46880000.0
2009-05-18 05:15:00,3.32089,3.32089,3.31194,3.31332,56000000.0
2009-05-18 05:20:00,3.3194,3.32076,3.31232,3.31657,55500000.0
2009-05-18 05:25:00,3.31485,3.32111,3.3108,3.31642,46380000.0
2009-05-18 05:30:00,3.31277,3.32051,3.3127,3.31815,51500000.0
2009-05-18 05:35:00,3.31319,3.32215,3.31314,3.31603,55380000.0
2009-05-18 05:40:00,3.31626,3.32162,3.31417,3.31803,46500000.0
2009-05-18 05:45:00,3.31506,3.32167,3.31009,3.31328,75010000.0
2009-05-18 05:50:00,3.31289,3.31922,3.30981,3.31194,64890000.0
2009-05-18 05:55:00,3.31329,3.31969,3.3073,3.31966,68510000.0
2009-05-18 06:00:00,3.30838,3.31879,3.30838,3.31718,45140000.0
2009-05-18 06:05:00,3.31465,3.31848,3.3096,3.31435,40500000.0
2009-05-18 06:10:00,3.31117,3.32052,3.31117,3.31577,42750000.0
2009-05-18 06:15:00,3.31413,3.31995,3.30991,3.31347,31750000.0
2009-05-18 06:20:00,3.31372,3.31992,3.3088,3.3088,33510000.0
2009-05-18 06:25:00,3.31518,3.31904,3.31008,3.31886,42390000.0
2009-05-18 06:30:00,3.31375,3.31804,3.30912,3.31344,38880000.0
2009-05-18 06:35:00,3.31214,3.31734,3.30824,3.31089,40890000.0
2009-05-18 06:40:00,3.30987,3.3167,3.30698,3.31164,43250000.0
2009-05-18 06:45:00,3.31293,3.31619,3.30715,3.30782,43250000.0
2009-05-18 06:50:00,3.3139,3.317,3.30933,3.31408,49380000.0
2009-05-18 06:55:00,3.31087,3.3182,3.30949,3.31657,41130000.0
2009-05-18 07:00:00,3.31198,3.32125,3.30936,3.3138,52510000.0
2009-05-18 07:05:00,3.31054,3.32103,3.30653,3.31559,44130000.0
2009-05-18 07:10:00,3.31646,3.31767,3.30864,3.31214,41760000.0
2009-05-18 07:15:00,3.31168,3.31847,3.30671,3.31014,55010000.0
2009-05-18 07:20:00,3.30815,3.31935,3.30812,3.31468,49750000.0
2009-05-18 07:25:00,3.312,3.31946,3.30494,3.3088,56010000.0
2009-05-18 07:30:00,3.30999,3.31731,3.30503,3.30863,54510000.0
2009-05-18 07:35:00,3.30559,3.31714,3.30416,3.31507,61880000.0
2009-05-18 07:40:00,3.31073,3.31356,3.30409,3.30774,39250000.0
2009-05-18 07:45:00,3.31086,3.31376,3.30211,3.3096,55260000.0
2009-05-18 07:50:00,3.30696,3.31471,3.30242,3.30368,50630000.0
2009-05-18 07:55:00,3.30837,3.31979,3.30636,3.31473,38880000.0
2009-05-18 08:00:00,3.30935,3.31697,3.30606,3.3165,67500000.0
2009-05-18 08:05:00,3.30749,3.31892,3.30496,3.31553,40000000.0
2009-05-18 08:10:00,3.30938,3.31753,3.30567,3.3108,34880000.0
2009-05-18 08:15:00,3.31223,3.3203,3.30862,3.31726,42250000.0
2009-05-18 08:20:00,3.3132,3.32217,3.31147,3.31291,38250000.0
2009-05-18 08:25:00,3.32013,3.3217,3.31127,3.31967,55000000.0
2009-05-18 08:30:00,3.32182,3.33264,3.31752,3.3296,38760000.0
2009-05-18 08:35:00,3.32968,3.33203,3.32234,3.32895,49880000.0
2009-05-18 08:40:00,3.32494,3.33191,3.32223,3.32889,60630000.0
2009-05-18 08:45:00,3.32661,3.33061,3.3237,3.32703,39750000.0
2009-05-18 08:50:00,3.32639,3.32995,3.32353,3.32995,47630000.0
2009-05-18 08:55:00,3.32801,3.33077,3.32217,3.32794,45380000.0
2009-05-18 09:00:00,3.32747,3.32907,3.321,3.321,43750000.0
2009-05-18 09:05:00,3.32394,3.32473,3.31715,3.31949,51000000.0
2009-05-18 09:10:00,3.32301,3.32321,3.31388,3.32057,41130000.0
2009-05-18 09:15:00,3.31938,3.32206,3.31246,3.31525,48010000.0
2009-05-18 09:20:00,3.31696,3.31888,3.30814,3.31143,50500000.0
2009-05-18 09:25:00,3.3102,3.31476,3.30793,3.31203,61640000.0
2009-05-18 09:30:00,3.31435,3.3154,3.30836,3.31042,40880000.0
2009-05-18 09:35:00,3.31483,3.31525,3.30827,3.31136,46760000.0
2009-05-18 09:40:00,3.31066,3.3158,3.30697,3.31259,58880000.0
2009-05-18 09:45:00,3.31569,3.32078,3.31234,3.32006,40380000.0
2009-05-18 09:50:00,3.31987,3.32239,3.31361,3.32197,48630000.0
2009-05-18 09:55:00,3.32106,3.32229,3.31463,3.32001,50500000.0
2009-05-18 10:00:00,3.31902,3.3215,3.31248,3.32002,33880000.0
2009-05-18 10:05:00,3.32252,3.3241,3.31347,3.32111,48260000.0
2009-05-18 10:10:00,3.3232,3.32534,3.31791,3.32414,51500000.0
2009-05-18 10:15:00,3.32281,3.32764,3.32117,3.32663,47000000.0
2009-05-18 10:20:00,3.32453,3.32764,3.32033,3.32386,38750000.0
2009-05-18 10:25:00,3.32311,3.32931,3.32126,3.32931,39010000.0
2009-05-18 10:30:00,3.32811,3.33147,3.32379,3.32939,44630000.0
2009-05-18 10:35:00,3.33019,3.33098,3.32519,3.32787,48000000.0
2009-05-18 10:40:00,3.32534,3.3306,3.32442,3.3265,47250000.0
2009-05-18 10:45:00,3.32348,3.32638,3.31771,3.31834,39880000.0
2009-05-18 10:50:00,3.32171,3.32404,3.31715,3.32244,50380000.0
2009-05-18 10:55:00,3.32355,3.32551,3.3169,3.31967,40640000.0
2009-05-18 11:00:00,3.32278,3.32343,3.31607,3.31776,49130000.0
2009-05-18 11:05:00,3.31992,3.32181,3.31443,3.31799,37260000.0
2009-05-18 11:10:00,3.32038,3.32038,3.31362,3.32009,39500000.0
2009-05-18 11:15:00,3.31573,3.32072,3.31303,3.31752,46130000.0
2009-05-18 11:20:00,3.32031,3.32146,3.31427,3.32146,46000000.0
2009-05-18 11:25:00,3.31911,3.32142,3.31511,3.31859,44130000.0
2009-05-18 11:30:00,3.32157,3.32259,3.31472,3.32216,48500000.0
2009-05-18 11:35:00,3.31846,3.3229,3.31541,3.31691,45250000.0
2009-05-18 11:40:00,3.31642,3.3212,3.31115,3.31261,44500000.0
2009-05-18 11:45:00,3.31768,3.31835,3.31057,3.31515,46760000.0
2009-05-18 11:50:00,3.31709,3.3188,3.3115,3.3154,36260000.0
2009-05-18 11:55:00,3.31699,3.31944,3.31336,3.31674,46630000.0
2009-05-18 12:00:00,3.31622,3.32101,3.31373,3.32074,48750000.0
2009-05-18 12:05:00,3.31939,3.32335,3.31399,3.31891,42510000.0
2009-05-18 12:10:00,3.32153,3.32313,3.31352,3.32232,55750000.0
2009-05-18 12:15:00,3.31938,3.32508,3.31754,3.32493,37630000.0
2009-05-18 12:20:00,3.31932,3.32539,3.31623,3.32253,60880000.0
2009-05-18 12:25:00,3.3257,3.32584,3.31732,3.32446,45760000.0
2009-05-18 12:30:00,3.32277,3.32555,3.31854,3.32464,43630000.0
2009-05-18 12:35:00,3.32402,3.32402,3.31347,3.31777,48380000.0
2009-05-18 12:40:00,3.31579,3.32465,3.31579,3.3226,52750000.0
2009-05-18 12:45:00,3.32084,3.32586,3.31964,3.32286,42500000.0
2009-05-18 12:50:00,3.32535,3.32575,3.31945,3.32416,38500000.0
2009-05-18 12:55:00,3.32029,3.32576,3.31846,3.32453,54140000.0
2009-05-18 13:00:00,3.32487,3.32492,3.31701,3.32204,57010000.0
2009-05-18 13:05:00,3.3205,3.3257,3.31875,3.3237,55250000.0
2009-05-18 13:10:00,3.32217,3.32597,3.3176,3.32547,45380000.0
2009-05-18 13:15:00,3.32395,3.32553,3.31778,3.32509,39880000.0
2009-05-18 13:20:00,3.31999,3.32473,3.31698,3.32003,45000000.0
2009-05-18 13:25:00,3.32368,3.32469,3.31417,3.32338,44380000.0
2009-05-18 13:30:00,3.32111,3.32451,3.31524,3.32451,51500000.0
2009-05-18 13:35:00,3.32471,3.32471,3.31149,3.31149,43750000.0
2009-05-18 13:40:00,3.31625,3.32038,3.31279,3.31436,53380000.0
2009-05-18 13:45:00,3.30593,3.31722,3.30593,3.31062,42750000.0
2009-05-18 13:50:00,3.30851,3.31325,3.30567,3.31112,43750000.0
2009-05-18 13:55:00,3.31014,3.31899,3.307,3.30913,48880000.0
2009-05-18 14:00:00,3.3069,3.31935,3.30178,3.30623,46250000.0
2009-05-18 14:05:00,3.30722,3.31116,3.30159,3.30212,37380000.0
2009-05-18 14:10:00,3.3041,3.308,3.29925,3.30577,38510000.0
2009-05-18 14:15:00,3.30475,3.30905,3.30154,3.30866,53140000.0
2009-05-18 14:20:00,3.30281,3.31004,3.30281,3.3079,64390000.0
2009-05-18 14:25:00,3.31064,3.31089,3.30329,3.30329,48750000.0
2009-05-18 14:30:00,3.30767,3.31078,3.30356,3.30988,47500000.0
2009-05-18 14:35:00,3.30938,3.31082,3.30071,3.30256,57500000.0
2009-05-18 14:40:00,3.30406,3.30992,3.30191,3.30885,46630000.0
2009-05-18 14:45:00,3.30942,3.31091,3.30446,3.30778,51250000.0
2009-05-18 14:50:00,3.30918,3.31157,3.30221,3.30221,47130000.0
2009-05-18 14:55:00,3.30864,3.30983,3.30127,3.30388,52880000.0
2009-05-18 15:00:00,3.30579,3.30882,3.29989,3.30392,52750000.0
2009-05-18 15:05:00,3.30568,3.30591,3.29427,3.29923,61630000.0
2009-05-18 15:10:00,3.29794,3.3015,3.29268,3.29708,42750000.0
2009-05-18 15:15:00,3.29482,3.30079,3.29344,3.29449,50130000.0
2009-05-18 15:20:00,3.29722,3.29967,3.29057,3.29452,48630000.0
2009-05-18 15:25:00,3.29397,3.29712,3.28916,3.29552,45500000.0
2009-05-18 15:30:00,3.29018,3.29625,3.28899,3.2931,47130000.0
2009-05-18 15:35:00,3.29414,3.2963,3.28854,3.29107,49880000.0
2009-05-18 15:40:00,3.29261,3.30065,3.28893,3.2987,46250000.0
2009-05-18 15:45:00,3.3005,3.30146,3.28838,3.28898,43250000.0
2009-05-18 15:50:00,3.29416,3.2984,3.28397,3.28664,46880000.0
2009-05-18 15:55:00,3.28386,3.2913,3.28142,3.28887,46630000.0
2009-05-18 16:00:00,3.28906,3.29038,3.2822,3.28966,49640000.0
2009-05-18 16:05:00,3.2902,3.29055,3.2834,3.28977,50510000.0
2009-05-18 16:10:00,3.28977,3.29659,3.28318,3.29181,41380000.0
2009-05-18 16:15:00,3.29238,3.29467,3.28612,3.28941,43630000.0
2009-05-18 16:20:00,3.28735,3.2937,3.28034,3.28084,50750000.0
2009-05-18 16:25:00,3.28249,3.29449,3.27997,3.28324,49250000.0
2009-05-18 16:30:00,3.28741,3.28881,3.27989,3.28676,51750000.0
2009-05-18 16:35:00,3.28378,3.28702,3.27715,3.28294,51380000.0
2009-05-18 16:40:00,3.2823,3.28641,3.27755,3.27755,52630000.0
2009-05-18 16:45:00,3.28081,3.28782,3.27869,3.28104,50380000.0
2009-05-18 16:50:00,3.28141,3.28572,3.27793,3.28289,49500000.0
2009-05-18 16:55:00,3.28088,3.28786,3.27874,3.28598,47890000.0
2009-05-18 17:00:00,3.28513,3.28593,3.27563,3.27563,51510000.0
2009-05-18 17:05:00,3.28029,3.28198,3.27416,3.27701,44380000.0
2009-05-18 17:10:00,3.27517,3.28202,3.27244,3.28045,49250000.0
2009-05-18 17:15:00,3.28245,3.28395,3.26863,3.27593,46630000.0
2009-05-18 17:20:00,3.27375,3.27799,3.26898,3.27652,57130000.0
2009-05-18 17:25:00,3.27427,3.27571,3.26639,3.27335,54000000.0
2009-05-18 17:30:00,3.2747,3.27509,3.26288,3.2684,43380000.0
2009-05-18 17:35:00,3.27277,3.27453,3.26243,3.26836,45250000.0
2009-05-18 17:40:00,3.27078,3.27363,3.26577,3.26847,44880000.0
2009-05-18 17:45:00,3.27139,3.2731,3.26713,3.27066,41760000.0
2009-05-18 17:50:00,3.26865,3.27328,3.26262,3.26681,52750000.0
2009-05-18 17:55:00,3.26877,3.27373,3.26487,3.2729,60760000.0
2009-05-18 18:00:00,3.27353,3.27539,3.26675,3.268,49250000.0
2009-05-18 18:05:00,3.27058,3.27389,3.26703,3.27134,38750000.0
2009-05-18 18:10:00,3.27279,3.27411,3.26658,3.27275,40250000.0
2009-05-18 18:15:00,3.26991,3.27402,3.26215,3.26567,46880000.0
2009-05-18 18:20:00,3.26685,3.26954,3.26202,3.26575,50010000.0
2009-05-18 18:25:00,3.26511,3.26689,3.25814,3.26229,49010000.0
2009-05-18 18:30:00,3.26212,3.26479,3.25638,3.26298,55760000.0
2009-05-18 18:35:00,3.26368,3.26731,3.2602,3.26471,45500000.0
2009-05-18 18:40:00,3.26476,3.26569,3.25887,3.26362,50250000.0
2009-05-18 18:45:00,3.25804,3.2638,3.2539,3.25945,43630000.0
2009-05-18 18:50:00,3.25938,3.26248,3.25782,3.25782,47500000.0
2009-05-18 18:55:00,3.25919,3.26229,3.254,3.25656,46000000.0
2009-05-18 19:00:00,3.25585,3.26127,3.25352,3.2588,57130000.0
2009-05-18 19:05:00,3.25998,3.26242,3.25408,3.25701,38880000.0
2009-05-18 19:10:00,3.26011,3.26176,3.25077,3.25566,60750000.0
2009-05-18 19:15:00,3.25984,3.26122,3.25371,3.25815,43500000.0
2009-05-18 19:20:00,3.25814,3.26058,3.25521,3.25693,46130000.0
2009-05-18 19:25:00,3.25702,3.2615,3.25488,3.26066,46630000.0
2009-05-18 19:30:00,3.26095,3.26162,3.25322,3.25769,43000000.0
2009-05-18 19:35:00,3.26066,3.26106,3.25592,3.25847,50380000.0
2009-05-18 19:40:00,3.26034,3.26308,3.25466,3.26191,45880000.0
2009-05-18 19:45:00,3.26105,3.26254,3.25174,3.25174,46750000.0
2009-05-18 19:50:00,3.25899,3.26142,3.25558,3.25895,42380000.0
2009-05-18 19:55:00,3.2615,3.26255,3.25518,3.26037,50640000.0
2009-05-18 20:00:00,3.25894,3.26322,3.2559,3.26077,47510000.0
2009-05-18 20:05:00,3.25814,3.26106,3.25244,3.25577,39640000.0
2009-05-18 20:10:00,3.25558,3.25853,3.25097,3.25361,48500000.0
2009-05-18 20:15:00,3.25748,3.26008,3.25365,3.25579,56760000.0
2009-05-18 20:20:00,3.25688,3.26085,3.25361,3.25617,49000000.0
2009-05-18 20:25:00,3.25655,3.26289,3.25515,3.258,52640000.0
2009-05-18 20:30:00,3.25845,3.26097,3.25453,3.2606,65380000.0
2009-05-18 20:35:00,3.2534,3.2597,3.25235,3.2547,48250000.0
2009-05-18 20:40:00,3.25169,3.25786,3.2502,3.25773,45500000.0
2009-05-18 20:45:00,3.25478,3.25807,3.25028,3.25532,43880000.0
2009-05-18 20:50:00,3.25814,3.25939,3.25155,3.25405,50250000.0
2009-05-18 20:55:00,3.25376,3.2572,3.25063,3.25465,43380000.0
2009-05-18 21:00:00,3.25542,3.25833,3.25088,3.25833,46000000.0
2009-05-18 21:05:00,3.25544,3.25885,3.25128,3.25185,46000000.0
2009-05-18 21:10:00,3.25643,3.25864,3.249,3.25505,57510000.0
2009-05-18 21:15:00,3.24958,3.25556,3.24657,3.25018,42130000.0
2009-05-18 21:20:00,3.25226,3.25924,3.24871,3.2541,45750000.0
2009-05-18 21:25:00,3.25304,3.25761,3.25083,3.25475,52880000.0
2009-05-18 21:30:00,3.25461,3.25808,3.25067,3.25751,40630000.0
2009-05-18 21:35:00,3.25222,3.25792,3.25045,3.25627,47500000.0
2009-05-18 21:40:00,3.25415,3.25687,3.25048,3.25496,46630000.0
2009-05-18 21:45:00,3.25258,3.25686,3.25056,3.25429,41500000.0
2009-05-18 21:50:00,3.25105,3.25574,3.24839,3.25114,47640000.0
2009-05-18 21:55:00,3.25105,3.25429,3.24169,3.24169,54500000.0
2009-05-18 22:00:00,3.24467,3.25119,3.24257,3.24929,38500000.0
2009-05-18 22:05:00,3.24665,3.25214,3.24452,3.25214,49000000.0
2009-05-18 22:10:00,3.25167,3.25345,3.24774,3.25219,41260000.0
2009-05-18 22:15:00,3.24917,3.25213,3.24473,3.2521,41630000.0
2009-05-18 22:20:00,3.24975,3.25227,3.24477,3.24687,43630000.0
2009-05-18 22:25:00,3.24761,3.25077,3.243,3.24643,38750000.0
2009-05-18 22:30:00,3.24844,3.24985,3.24352,3.24557,44000000.0
2009-05-18 22:35:00,3.24328,3.24998,3.24285,3.24826,61010000.0
2009-05-18 22:40:00,3.24615,3.25183,3.24264,3.25021,50000000.0
2009-05-18 22:45:00,3.24848,3.25108,3.24438,3.24821,51630000.0
2009-05-18 22:50:00,3.24849,3.25265,3.24517,3.25242,61500000.0
2009-05-18 22:55:00,3.24767,3.25214,3.24388,3.2494,53880000.0
2009-05-18 23:00:00,3.24745,3.25003,3.24305,3.25003,48500000.0
2009-05-18 23:05:00,3.24645,3.24971,3.24296,3.2495,41000000.0
2009-05-18 23:10:00,3.24677,3.24994,3.24265,3.24684,44260000.0
2009-05-18 23:15:00,3.24697,3.25,3.2439,3.24663,61250000.0
2009-05-18 23:20:00,3.24368,3.25008,3.24233,3.24682,32880000.0
2009-05-18 23:25:00,3.24647,3.25164,3.2422,3.24646,49250000.0
2009-05-18 23:30:00,3.24783,3.2507,3.24283,3.25068,54760000.0
2009-05-18 23:35:00,3.24614,3.25594,3.24614,3.25594,47750000.0
2009-05-18 23:40:00,3.25641,3.25932,3.25115,3.25755,49130000.0
2009-05-18 23:45:00,3.25658,3.25941,3.25367,3.25674,64010000.0
2009-05-18 23:50:00,3.25691,3.25995,3.25234,3.25715,40750000.0
2009-05-18 23:55:00,3.2557,3.2596,3.25388,3.25685,38750000.0
2009-05-19 00:00:00,3.2568,3.25947,3.251,3.25802,43510000.0
2009-05-19 00:05:00,3.25759,3.26045,3.25338,3.25913,45020000.0
2009-05-19 00:10:00,3.25649,3.25971,3.25202,3.25632,45130000.0
2009-05-19 00:15:00,3.25418,3.25882,3.25208,3.2554,39630000.0
2009-05-19 00:20:00,3.2555,3.25949,3.25403,3.25632,50130000.0
2009-05-19 00:25:00,3.25825,3.2595,3.25268,3.25268,40000000.0
2009-05-19 00:30:00,3.25655,3.25903,3.25325,3.25657,39630000.0
2009-05-19 00:35:00,3.25379,3.25888,3.25207,3.25858,40250000.0
2009-05-19 00:40:00,3.25472,3.26006,3.25375,3.25797,45880000.0
2009-05-19 00:45:00,3.25625,3.25978,3.25342,3.25835,54510000.0
2009-05-19 00:50:00,3.25554,3.2604,3.25163,3.25644,59260000.0
2009-05-19 00:55:00,3.25604,3.25875,3.25049,3.2586,61000000.0
2009-05-19 01:00:00,3.25502,3.25827,3.25225,3.25446,49260000.0
2009-05-19 01:05:00,3.25356,3.25906,3.25134,3.25346,32250000.0
2009-05-19 01:10:00,3.25161,3.25837,3.24937,3.25471,47000000.0
2009-05-19 01:15:00,3.25487,3.25804,3.25172,3.25804,53750000.0
2009-05-19 01:20:00,3.25431,3.25823,3.25115,3.25176,52760000.0
2009-05-19 01:25:00,3.25422,3.25766,3.251,3.25485,49750000.0
2009-05-19 01:30:00,3.25405,3.25923,3.25154,3.25699,44000000.0
2009-05-19 01:35:00,3.25683,3.2594,3.24817,3.25489,45880000.0
2009-05-19 01:40:00,3.25509,3.25896,3.25103,3.2585,62380000.0
2009-05-19 01:45:00,3.25523,3.2587,3.2481,3.25454,54390000.0
2009-05-19 01:50:00,3.25497,3.25996,3.2518,3.25566,44250000.0
2009-05-19 01:55:00,3.25475,3.2612,3.25361,3.25872,43130000.0
2009-05-19 02:00:00,3.25777,3.26163,3.25407,3.25831,33250000.0
2009-05-19 02:05:00,3.25726,3.26188,3.25292,3.25757,36750000.0
2009-05-19 02:10:00,3.25834,3.26112,3.25527,3.26103,35250000.0
2009-05-19 02:15:00,3.25742,3.26113,3.25421,3.25477,37500000.0
2009-05-19 02:20:00,3.2586,3.26045,3.2514,3.25857,41510000.0
2009-05-19 02:25:00,3.25551,3.26284,3.25297,3.25828,71250000.0
2009-05-19 02:30:00,3.25692,3.2625,3.25441,3.25988,48880000.0
2009-05-19 02:35:00,3.26074,3.26407,3.2582,3.26105,37880000.0
2009-05-19 02:40:00,3.2602,3.26463,3.25654,3.25982,33250000.0
2009-05-19 02:45:00,3.26367,3.26367,3.253,3.25897,44130000.0
2009-05-19 02:50:00,3.25831,3.26189,3.25454,3.25988,44750000.0
2009-05-19 02:55:00,3.26099,3.26308,3.25459,3.25652,35010000.0
2009-05-19 03:00:00,3.26131,3.26228,3.25447,3.26116,32250000.0
2009-05-19 03:05:00,3.25469,3.26283,3.25416,3.25936,42750000.0
2009-05-19 03:10:00,3.25778,3.26212,3.25547,3.25635,31630000.0
2009-05-19 03:15:00,3.25874,3.26257,3.25159,3.25846,43130000.0
2009-05-19 03:20:00,3.26155,3.26155,3.25431,3.25914,37380000.0
2009-05-19 03:25:00,3.2578,3.25972,3.2523,3.25625,43130000.0
2009-05-19 03:30:00,3.24987,3.25966,3.24987,3.25504,44380000.0
2009-05-19 03:35:00,3.25578,3.25975,3.25115,3.25658,47000000.0
2009-05-19 03:40:00,3.26057,3.26087,3.2525,3.25508,45250000.0
2009-05-19 03:45:00,3.25744,3.26055,3.25161,3.25743,45880000.0
2009-05-19 03:50:00,3.25797,3.26096,3.25536,3.26096,40630000.0
2009-05-19 03:55:00,3.25714,3.26094,3.25231,3.26053,42250000.0
2009-05-19 04:00:00,3.25629,3.26238,3.25259,3.26021,43880000.0
2009-05-19 04:05:00,3.25873,3.26135,3.25254,3.25712,36500000.0
2009-05-19 04:10:00,3.25993,3.26146,3.25178,3.26055,40130000.0
2009-05-19 04:15:00,3.25914,3.2605,3.25331,3.25394,53000000.0
2009-05-19 04:20:00,3.25603,3.2601,3.25193,3.2566,44500000.0
2009-05-19 04:25:00,3.25728,3.25975,3.24957,3.25434,44880000.0
2009-05-19 04:30:00,3.25731,3.25887,3.24943,3.25717,40890000.0
2009-05-19 04:35:00,3.2542,3.25761,3.24806,3.25205,34380000.0
2009-05-19 04:40:00,3.25749,3.25819,3.24864,3.25483,46760000.0
2009-05-19 04:45:00,3.25606,3.25804,3.24936,3.25804,52630000.0
2009-05-19 04:50:00,3.25409,3.25728,3.2495,3.25102,45010000.0
2009-05-19 04:55:00,3.25452,3.25617,3.24777,3.25178,52130000.0
2009-05-19 05:00:00,3.25684,3.25759,3.24978,3.2547,49250000.0
2009-05-19 05:05:00,3.25478,3.25819,3.24935,3.25227,43000000.0
2009-05-19 05:10:00,3.2548,3.25819,3.24962,3.2576,46630000.0
2009-05-19 05:15:00,3.25497,3.25784,3.24866,3.25301,47000000.0
2009-05-19 05:20:00,3.25842,3.25842,3.24877,3.2569,47880000.0
2009-05-19 05:25:00,3.25317,3.25772,3.25031,3.25576,51130000.0
2009-05-19 05:30:00,3.25265,3.25841,3.25072,3.25521,51260000.0
2009-05-19 05:35:00,3.25197,3.2579,3.25136,3.25476,42250000.0
2009-05-19 05:40:00,3.25119,3.25881,3.24911,3.25724,51000000.0
2009-05-19 05:45:00,3.25392,3.2585,3.24975,3.25038,84260000.0
2009-05-19 05:50:00,3.25193,3.25748,3.25003,3.2562,66630000.0
2009-05-19 05:55:00,3.25361,3.25662,3.24218,3.2517,66510000.0
2009-05-19 06:00:00,3.24805,3.25427,3.24621,3.25427,43380000.0
2009-05-19 06:05:00,3.25274,3.25879,3.24828,3.25313,35630000.0
2009-05-19 06:10:00,3.2522,3.25705,3.25064,3.25408,43000000.0
2009-05-19 06:15:00,3.25355,3.2578,3.25002,3.25355,39380000.0
2009-05-19 06:20:00,3.253,3.25748,3.24959,3.24959,42630000.0
2009-05-19 06:25:00,3.25506,3.25753,3.25182,3.25399,39130000.0
2009-05-19 06:30:00,3.25503,3.25905,3.25073,3.2584,36750000.0
2009-05-19 06:35:00,3.25879,3.25942,3.25313,3.25889,41250000.0
2009-05-19 06:40:00,3.25621,3.26069,3.2529,3.25878,43380000.0
2009-05-19 06:45:00,3.2587,3.25956,3.25181,3.25603,35380000.0
2009-05-19 06:50:00,3.25837,3.26055,3.25465,3.25505,43250000.0
2009-05-19 06:55:00,3.25509,3.25907,3.25403,3.25416,50510000.0
2009-05-19 07:00:00,3.25666,3.25859,3.2498,3.25494,48880000.0
2009-05-19 07:05:00,3.25085,3.25839,3.25004,3.2531,52880000.0
2009-05-19 07:10:00,3.25417,3.25761,3.24207,3.24635,33880000.0
2009-05-19 07:15:00,3.24581,3.24899,3.2416,3.24418,55880000.0
2009-05-19 07:20:00,3.24512,3.24898,3.2441,3.24581,43500000.0
2009-05-19 07:25:00,3.2465,3.24733,3.23927,3.24031,42630000.0
2009-05-19 07:30:00,3.23919,3.24391,3.2366,3.24084,49390000.0
2009-05-19 07:35:00,3.23852,3.24424,3.23673,3.24002,51010000.0
2009-05-19 07:40:00,3.2448,3.24545,3.23687,3.2435,45500000.0
2009-05-19 07:45:00,3.24058,3.24568,3.23651,3.24497,45130000.0
2009-05-19 07:50:00,3.24289,3.24537,3.23907,3.24258,50020000.0
2009-05-19 07:55:00,3.24025,3.24615,3.23853,3.24282,40380000.0
2009-05-19 08:00:00,3.24327,3.24875,3.24088,3.24563,59000000.0
2009-05-19 08:05:00,3.24701,3.24976,3.24355,3.24681,44250000.0
2009-05-19 08:10:00,3.24514,3.25011,3.24296,3.24758,40130000.0
2009-05-19 08:15:00,3.24781,3.24863,3.23872,3.24156,39750000.0
2009-05-19 08:20:00,3.24193,3.246,3.22995,3.2353,37750000.0
2009-05-19 08:25:00,3.23536,3.24036,3.22985,3.23238,51260000.0
2009-05-19 08:30:00,3.23678,3.2398,3.22573,3.23266,47250000.0
2009-05-19 08:35:00,3.23315,3.23315,3.22022,3.22464,43890000.0
2009-05-19 08:40:00,3.2225,3.22753,3.2189,3.22132,57130000.0
2009-05-19 08:45:00,3.22193,3.22678,3.22006,3.22241,40760000.0
2009-05-19 08:50:00,3.22178,3.22628,3.21249,3.21602,45510000.0
2009-05-19 08:55:00,3.21845,3.22682,3.21453,3.22659,43130000.0
2009-05-19 09:00:00,3.22568,3.22653,3.21761,3.22375,48380000.0
2009-05-19 09:05:00,3.22365,3.22666,3.21806,3.22321,48010000.0
2009-05-19 09:10:00,3.22543,3.22597,3.21621,3.22061,46880000.0
2009-05-19 09:15:00,3.22277,3.2254,3.21398,3.2221,47000000.0
2009-05-19 09:20:00,3.22324,3.22324,3.21071,3.21477,44630000.0
2009-05-19 09:25:00,3.21368,3.22004,3.20977,3.21456,57250000.0
2009-05-19 09:30:00,3.21829,3.2206,3.21221,3.21528,39510000.0
2009-05-19 09:35:00,3.21603,3.22325,3.2127,3.22209,55250000.0
2009-05-19 09:40:00,3.21845,3.22652,3.21555,3.22407,65630000.0
2009-05-19 09:45:00,3.225,3.22548,3.21773,3.22371,43130000.0
2009-05-19 09:50:00,3.21946,3.22509,3.21572,3.22082,44010000.0
2009-05-19 09:55:00,3.22078,3.2219,3.20727,3.21377,57880000.0
2009-05-19 10:00:00,3.21514,3.21541,3.20611,3.2115,35630000.0
2009-05-19 10:05:00,3.21341,3.21414,3.20166,3.20718,51000000.0
2009-05-19 10:10:00,3.20715,3.2119,3.20337,3.20902,47250000.0
2009-05-19 10:15:00,3.20856,3.21284,3.20329,3.21284,45500000.0
2009-05-19 10:20:00,3.21265,3.21909,3.20442,3.21558,46010000.0
2009-05-19 10:25:00,3.2132,3.21984,3.2132,3.2174,40750000.0
2009-05-19 10:30:00,3.22067,3.22067,3.2105,3.21635,36250000.0
2009-05-19 10:35:00,3.21276,3.21747,3.20965,3.21178,44380000.0
2009-05-19 10:40:00,3.20912,3.21419,3.20742,3.21357,60380000.0
2009-05-19 10:45:00,3.20841,3.21448,3.20582,3.20582,42750000.0
2009-05-19 10:50:00,3.21345,3.21398,3.20286,3.2105,47630000.0
2009-05-19 10:55:00,3.21031,3.21195,3.20471,3.20925,40750000.0
2009-05-19 11:00:00,3.20927,3.21022,3.19673,3.20409,44250000.0
2009-05-19 11:05:00,3.20484,3.2104,3.20003,3.20891,34880000.0
2009-05-19 11:10:00,3.20965,3.21537,3.20512,3.21537,36760000.0
2009-05-19 11:15:00,3.21836,3.21836,3.207,3.21587,37880000.0
2009-05-19 11:20:00,3.21302,3.21543,3.20662,3.20986,47390000.0
2009-05-19 11:25:00,3.20977,3.2133,3.20673,3.21187,48630000.0
2009-05-19 11:30:00,3.20817,3.21321,3.19991,3.21072,48880000.0
2009-05-19 11:35:00,3.21228,3.21452,3.20728,3.21315,43000000.0
2009-05-19 11:40:00,3.21004,3.21346,3.20395,3.20634,40750000.0
2009-05-19 11:45:00,3.21094,3.21145,3.19911,3.20588,46130000.0
2009-05-19 11:50:00,3.20948,3.20972,3.20281,3.20771,38130000.0
2009-05-19 11:55:00,3.20902,3.21048,3.2035,3.20608,49380000.0
2009-05-19 12:00:00,3.20496,3.20847,3.20042,3.2048,52500000.0
2009-05-19 12:05:00,3.20713,3.20731,3.19745,3.20216,44380000.0
2009-05-19 12:10:00,3.20378,3.20378,3.19394,3.20165,49270000.0
2009-05-19 12:15:00,3.19781,3.20478,3.19579,3.20426,40500000.0
2009-05-19 12:20:00,3.1993,3.20641,3.19825,3.20429,45500000.0
2009-05-19 12:25:00,3.20488,3.20606,3.1986,3.20161,52630000.0
2009-05-19 12:30:00,3.20501,3.20519,3.19837,3.20402,46390000.0
2009-05-19 12:35:00,3.20449,3.20695,3.1977,3.20157,46510000.0
2009-05-19 12:40:00,3.20112,3.20397,3.19831,3.2009,40880000.0
2009-05-19 12:45:00,3.19786,3.20214,3.19506,3.19772,43250000.0
2009-05-19 12:50:00,3.19688,3.20162,3.19401,3.19749,39130000.0
2009-05-19 12:55:00,3.19257,3.20093,3.19257,3.19739,64380000.0
2009-05-19 13:00:00,3.20081,3.20101,3.19438,3.19669,50260000.0
2009-05-19 13:05:00,3.19474,3.19938,3.19001,3.19386,52630000.0
2009-05-19 13:10:00,3.19396,3.19767,3.18998,3.19394,48760000.0
2009-05-19 13:15:00,3.19636,3.19769,3.18898,3.19709,40140000.0
2009-05-19 13:20:00,3.19461,3.19801,3.19242,3.19311,60260000.0
2009-05-19 13:25:00,3.19512,3.19924,3.19241,3.19924,49390000.0
2009-05-19 13:30:00,3.19629,3.2015,3.19313,3.19601,54000000.0
2009-05-19 13:35:00,3.20257,3.20806,3.19406,3.2044,42500000.0
2009-05-19 13:40:00,3.20441,3.20943,3.20197,3.2064,39760000.0
2009-05-19 13:45:00,3.20226,3.20749,3.20047,3.20228,47000000.0
2009-05-19 13:50:00,3.20395,3.20694,3.20053,3.20224,48380000.0
2009-05-19 13:55:00,3.20419,3.20733,3.20011,3.20121,40010000.0
2009-05-19 14:00:00,3.20192,3.20667,3.19598,3.20418,43390000.0
2009-05-19 14:05:00,3.20661,3.2082,3.19996,3.20354,45130000.0
2009-05-19 14:10:00,3.20717,3.21099,3.20246,3.20823,38010000.0
2009-05-19 14:15:00,3.20548,3.21432,3.20385,3.20903,62380000.0
2009-05-19 14:20:00,3.20274,3.21276,3.20274,3.21177,60130000.0
2009-05-19 14:25:00,3.21124,3.21397,3.2061,3.20941,42250000.0
2009-05-19 14:30:00,3.21148,3.22005,3.21148,3.21983,47380000.0
2009-05-19 14:35:00,3.21897,3.22924,3.2112,3.22585,44380000.0
2009-05-19 14:40:00,3.22841,3.23123,3.22296,3.22842,41390000.0
2009-05-19 14:45:00,3.22752,3.23318,3.22542,3.22865,43510000.0
2009-05-19 14:50:00,3.22954,3.2307,3.22137,3.22137,41630000.0
2009-05-19 14:55:00,3.22667,3.22761,3.21959,3.22537,43760000.0
2009-05-19 15:00:00,3.22197,3.23133,3.22017,3.22815,52380000.0
2009-05-19 15:05:00,3.22775,3.23359,3.2253,3.23241,54630000.0
2009-05-19 15:10:00,3.22929,3.23291,3.2248,3.22767,39250000.0
2009-05-19 15:15:00,3.22788,3.23088,3.22128,3.22292,47130000.0
2009-05-19 15:20:00,3.23061,3.23061,3.22004,3.22346,46750000.0
2009-05-19 15:25:00,3.22783,3.22792,3.2209,3.22574,36500000.0
2009-05-19 15:30:00,3.21929,3.23149,3.21929,3.22947,48880000.0
2009-05-19 15:35:00,3.23074,3.23298,3.21871,3.22607,48130000.0
2009-05-19 15:40:00,3.22206,3.22785,3.21658,3.22296,47380000.0
2009-05-19 15:45:00,3.22781,3.22781,3.21837,3.22144,41880000.0
2009-05-19 15:50:00,3.22541,3.22971,3.22139,3.22918,38130000.0
2009-05-19 15:55:00,3.22738,3.23277,3.22507,3.23208,41880000.0
2009-05-19 16:00:00,3.23114,3.23408,3.2238,3.2333,69130000.0
2009-05-19 16:05:00,3.23515,3.23551,3.22649,3.23122,46260000.0
2009-05-19 16:10:00,3.23116,3.23159,3.2208,3.22844,43500000.0
2009-05-19 16:15:00,3.2258,3.22856,3.21718,3.21718,49250000.0
2009-05-19 16:20:00,3.22523,3.22781,3.21584,3.21927,37130000.0
2009-05-19 16:25:00,3.22045,3.22342,3.21369,3.2156,48020000.0
2009-05-19 16:30:00,3.21756,3.21938,3.20393,3.20938,48520000.0
2009-05-19 16:35:00,3.20924,3.21201,3.19882,3.20032,51000000.0
2009-05-19 16:40:00,3.19912,3.20855,3.19912,3.20714,47760000.0
2009-05-19 16:45:00,3.20494,3.21142,3.20397,3.20828,45130000.0
2009-05-19 16:50:00,3.2087,3.20983,3.19867,3.20452,45130000.0
2009-05-19 16:55:00,3.20116,3.20867,3.19769,3.20867,52750000.0
2009-05-19 17:00:00,3.20802,3.20983,3.20105,3.20507,53130000.0
2009-05-19 17:05:00,3.20336,3.20975,3.19982,3.20833,43630000.0
2009-05-19 17:10:00,3.20996,3.21601,3.20519,3.21138,41880000.0
2009-05-19 17:15:00,3.21451,3.21559,3.20867,3.21396,50130000.0
2009-05-19 17:20:00,3.21145,3.2145,3.20749,3.2145,53750000.0
2009-05-19 17:25:00,3.21241,3.21555,3.20469,3.21157,43500000.0
2009-05-19 17:30:00,3.20939,3.21359,3.20436,3.20592,43630000.0
2009-05-19 17:35:00,3.20766,3.21146,3.20211,3.20572,39880000.0
2009-05-19 17:40:00,3.20621,3.20959,3.20185,3.20299,44250000.0
2009-05-19 17:45:00,3.20604,3.21018,3.20358,3.20833,43390000.0
2009-05-19 17:50:00,3.20391,3.21267,3.20045,3.20417,47000000.0
2009-05-19 17:55:00,3.20761,3.21164,3.20183,3.20802,57260000.0
2009-05-19 18:00:00,3.20562,3.20909,3.19927,3.20793,51260000.0
2009-05-19 18:05:00,3.20647,3.21204,3.20421,3.20891,38250000.0
2009-05-19 18:10:00,3.20677,3.20968,3.20125,3.20312,42130000.0
2009-05-19 18:15:00,3.20557,3.20844,3.19999,3.20594,52250000.0
2009-05-19 18:20:00,3.20221,3.20528,3.20046,3.20354,46630000.0
2009-05-19 18:25:00,3.20313,3.20537,3.19848,3.20158,36500000.0
2009-05-19 18:30:00,3.20207,3.206,3.19912,3.20499,55510000.0
2009-05-19 18:35:00,3.20502,3.20852,3.20273,3.20716,48630000.0
2009-05-19 18:40:00,3.20491,3.20851,3.20065,3.20428,44630000.0
2009-05-19 18:45:00,3.20532,3.20789,3.20014,3.2049,36250000.0
2009-05-19 18:50:00,3.20375,3.20761,3.20205,3.20505,47380000.0
2009-05-19 18:55:00,3.20165,3.20791,3.20013,3.20538,43510000.0
2009-05-19 19:00:00,3.2021,3.2076,3.20008,3.2022,49130000.0
2009-05-19 19:05:00,3.20314,3.2072,3.19856,3.20183,40380000.0
2009-05-19 19:10:00,3.20297,3.20652,3.1964,3.20185,51260000.0
2009-05-19 19:15:00,3.20169,3.20534,3.19775,3.19775,45500000.0
2009-05-19 19:20:00,3.20064,3.20705,3.19726,3.19917,41760000.0
2009-05-19 19:25:00,3.19832,3.20546,3.19478,3.19799,42010000.0
2009-05-19 19:30:00,3.19715,3.20611,3.1947,3.19921,42880000.0
2009-05-19 19:35:00,3.20047,3.20216,3.19432,3.1993,46140000.0
2009-05-19 19:40:00,3.20452,3.2062,3.1949,3.19903,43130000.0
2009-05-19 19:45:00,3.20185,3.20185,3.19212,3.19212,55000000.0
2009-05-19 19:50:00,3.20003,3.20236,3.19607,3.1989,46510000.0
2009-05-19 19:55:00,3.19963,3.20183,3.19449,3.20183,51630000.0
2009-05-19 20:00:00,3.19775,3.20254,3.19452,3.19931,46020000.0
2009-05-19 20:05:00,3.20176,3.20308,3.1952,3.19838,43010000.0
2009-05-19 20:10:00,3.19628,3.20197,3.1918,3.19358,43130000.0
2009-05-19 20:15:00,3.19719,3.20135,3.19232,3.19739,51750000.0
2009-05-19 20:20:00,3.19544,3.19798,3.18973,3.19154,55630000.0
2009-05-19 20:25:00,3.19274,3.19621,3.18923,3.19486,53500000.0
2009-05-19 20:30:00,3.19359,3.19567,3.18777,3.19504,68510000.0
2009-05-19 20:35:00,3.19053,3.19505,3.18821,3.19199,50650000.0
2009-05-19 20:40:00,3.18795,3.19435,3.18737,3.191,47630000.0
2009-05-19 20:45:00,3.19185,3.19387,3.18648,3.18887,45020000.0
2009-05-19 20:50:00,3.19291,3.19374,3.18763,3.18811,55250000.0
2009-05-19 20:55:00,3.19075,3.19394,3.18709,3.18928,43500000.0
2009-05-19 21:00:00,3.19054,3.19314,3.18469,3.19204,44750000.0
2009-05-19 21:05:00,3.18798,3.19195,3.18298,3.18298,46130000.0
2009-05-19 21:10:00,3.19142,3.19213,3.18341,3.1909,57260000.0
2009-05-19 21:15:00,3.18418,3.19219,3.18418,3.19011,48250000.0
2009-05-19 21:20:00,3.18802,3.18997,3.18426,3.18951,44000000.0
2009-05-19 21:25:00,3.18536,3.19684,3.18536,3.18947,52880000.0
2009-05-19 21:30:00,3.18757,3.19108,3.18236,3.18876,44630000.0
2009-05-19 21:35:00,3.18876,3.19224,3.18408,3.18671,55510000.0
2009-05-19 21:40:00,3.18673,3.19136,3.18488,3.18796,49130000.0
2009-05-19 21:45:00,3.18759,3.19198,3.18569,3.19103,43880000.0
2009-05-19 21:50:00,3.19064,3.19456,3.18607,3.19295,44380000.0
2009-05-19 21:55:00,3.19004,3.19699,3.18899,3.18899,45000000.0
2009-05-19 22:00:00,3.19466,3.19723,3.18975,3.19681,39510000.0
2009-05-19 22:05:00,3.19547,3.19846,3.18862,3.19408,50750000.0
2009-05-19 22:10:00,3.1971,3.19854,3.19313,3.19561,47380000.0
2009-05-19 22:15:00,3.19621,3.19966,3.19053,3.1967,34750000.0
2009-05-19 22:20:00,3.19507,3.20076,3.19007,3.19603,52500000.0
2009-05-19 22:25:00,3.19657,3.1979,3.19056,3.19397,37640000.0
2009-05-19 22:30:00,3.19352,3.19685,3.19065,3.19581,41000000.0
2009-05-19 22:35:00,3.19377,3.19664,3.19099,3.19387,54130000.0
2009-05-19 22:40:00,3.19095,3.19634,3.18885,3.19508,43260000.0
2009-05-19 22:45:00,3.19317,3.19643,3.19007,3.19583,44750000.0
2009-05-19 22:50:00,3.19235,3.19698,3.18776,3.19698,48880000.0
2009-05-19 22:55:00,3.19461,3.19873,3.19165,3.19603,51000000.0
2009-05-19 23:00:00,3.19638,3.19856,3.19187,3.19852,41010000.0
2009-05-19 23:05:00,3.19542,3.19891,3.19084,3.19669,42250000.0
2009-05-19 23:10:00,3.1949,3.19865,3.1925,3.19728,50380000.0
2009-05-19 23:15:00,3.19567,3.1993,3.19231,3.19653,55250000.0
2009-05-19 23:20:00,3.19273,3.19906,3.19206,3.19604,36630000.0
2009-05-19 23:25:00,3.19432,3.19856,3.19032,3.19476,41750000.0
2009-05-19 23:30:00,3.19277,3.19648,3.18976,3.19639,49640000.0
2009-05-19 23:35:00,3.19167,3.19731,3.19167,3.19498,43500000.0
2009-05-19 23:40:00,3.19673,3.19774,3.19139,3.19619,50640000.0
2009-05-19 23:45:00,3.19439,3.1986,3.19178,3.19811,60380000.0
2009-05-19 23:50:00,3.19594,3.19806,3.19211,3.19502,44260000.0
2009-05-19 23:55:00,3.19286,3.19823,3.19263,3.19823,39630000.0
2009-05-20 00:00:00,3.19433,3.19823,3.19212,3.19823,46000000.0
2009-05-20 00:05:00,3.19537,3.19802,3.19118,3.19727,45380000.0
2009-05-20 00:10:00,3.19492,3.19737,3.1919,3.19347,47500000.0
2009-05-20 00:15:00,3.19186,3.1973,3.18968,3.19367,42750000.0
2009-05-20 00:20:00,3.19441,3.19816,3.19304,3.19675,41000000.0
2009-05-20 00:25:00,3.19377,3.19734,3.19032,3.19192,40880000.0
2009-05-20 00:30:00,3.19481,3.19747,3.19094,3.19677,41250000.0
2009-05-20 00:35:00,3.1921,3.19709,3.18998,3.19436,44010000.0
2009-05-20 00:40:00,3.19434,3.19685,3.18998,3.19501,56380000.0
2009-05-20 00:45:00,3.19539,3.19706,3.1916,3.19239,62880000.0
2009-05-20 00:50:00,3.19364,3.19711,3.1902,3.19689,48750000.0
2009-05-20 00:55:00,3.19412,3.1992,3.18983,3.19744,63130000.0
2009-05-20 01:00:00,3.19494,3.19818,3.1916,3.19647,52130000.0
2009-05-20 01:05:00,3.1924,3.19696,3.18936,3.19388,35750000.0
2009-05-20 01:10:00,3.19078,3.1964,3.1898,3.19359,47750000.0
2009-05-20 01:15:00,3.19349,3.19708,3.19164,3.19606,56750000.0
2009-05-20 01:20:00,3.1922,3.19599,3.18927,3.18927,58000000.0
2009-05-20 01:25:00,3.19193,3.19547,3.18764,3.19368,69760000.0
2009-05-20 01:30:00,3.19251,3.19428,3.18765,3.1923,41760000.0
2009-05-20 01:35:00,3.19187,3.19383,3.18609,3.19233,43500000.0
2009-05-20 01:40:00,3.18975,3.19278,3.18251,3.19135,57630000.0
2009-05-20 01:45:00,3.18913,3.19321,3.18419,3.18973,56380000.0
2009-05-20 01:50:00,3.18825,3.19213,3.18572,3.19201,49510000.0
2009-05-20 01:55:00,3.18705,3.19291,3.18705,3.18966,50000000.0
2009-05-20 02:00:00,3.19117,3.19538,3.18992,3.19233,36880000.0
2009-05-20 02:05:00,3.1951,3.19698,3.18921,3.19256,38500000.0
2009-05-20 02:10:00,3.19445,3.1971,3.19065,3.19631,36260000.0
2009-05-20 02:15:00,3.19413,3.19666,3.19183,3.19183,36750000.0
2009-05-20 02:20:00,3.19575,3.19575,3.18969,3.19364,46260000.0
2009-05-20 02:25:00,3.19352,3.19878,3.18993,3.19358,62130000.0
2009-05-20 02:30:00,3.19508,3.19923,3.19162,3.1982,49630000.0
2009-05-20 02:35:00,3.19678,3.19937,3.19187,3.19692,34630000.0
2009-05-20 02:40:00,3.1973,3.19973,3.191,3.19791,48000000.0
2009-05-20 02:45:00,3.1973,3.20108,3.19389,3.19617,49380000.0
2009-05-20 02:50:00,3.19574,3.20108,3.1946,3.19745,44500000.0
2009-05-20 02:55:00,3.19825,3.20066,3.19264,3.19607,43750000.0
2009-05-20 03:00:00,3.1968,3.20054,3.19275,3.19516,33500000.0
2009-05-20 03:05:00,3.19183,3.20019,3.19183,3.19796,42380000.0
2009-05-20 03:10:00,3.20027,3.20027,3.19183,3.19672,37000000.0
2009-05-20 03:15:00,3.19622,3.19917,3.19101,3.19526,45880000.0
2009-05-20 03:20:00,3.19409,3.20057,3.19135,3.19528,45130000.0
2009-05-20 03:25:00,3.19517,3.19774,3.19158,3.19507,38250000.0
2009-05-20 03:30:00,3.19174,3.19754,3.19174,3.19331,38250000.0
2009-05-20 03:35:00,3.19455,3.1989,3.19139,3.19613,43880000.0
2009-05-20 03:40:00,3.19573,3.20013,3.19224,3.19795,42380000.0
2009-05-20 03:45:00,3.20106,3.20163,3.19451,3.19882,56760000.0
2009-05-20 03:50:00,3.19774,3.20191,3.19691,3.19973,37880000.0
2009-05-20 03:55:00,3.19871,3.20482,3.19569,3.20397,38260000.0
2009-05-20 04:00:00,3.20049,3.20482,3.1977,3.20304,43380000.0
2009-05-20 04:05:00,3.20143,3.20507,3.19886,3.20382,34880000.0
2009-05-20 04:10:00,3.20199,3.20439,3.1972,3.20078,38250000.0
2009-05-20 04:15:00,3.20132,3.20533,3.20004,3.20286,41630000.0
2009-05-20 04:20:00,3.20326,3.20636,3.19931,3.20423,48250000.0
2009-05-20 04:25:00,3.20224,3.20479,3.19684,3.20399,47510000.0
2009-05-20 04:30:00,3.20122,3.20502,3.19871,3.20249,36000000.0
2009-05-20 04:35:00,3.20293,3.20475,3.19663,3.1995,42500000.0
2009-05-20 04:40:00,3.20139,3.20335,3.19821,3.2029,60260000.0
2009-05-20 04:45:00,3.20277,3.20354,3.19948,3.20198,42760000.0
2009-05-20 04:50:00,3.2016,3.20341,3.19681,3.20179,44750000.0
2009-05-20 04:55:00,3.20145,3.20339,3.1962,3.19807,39130000.0
2009-05-20 05:00:00,3.2005,3.20163,3.19582,3.19753,55140000.0
2009-05-20 05:05:00,3.19529,3.20045,3.19519,3.19916,45880000.0
2009-05-20 05:10:00,3.19809,3.20076,3.19498,3.19851,44750000.0
2009-05-20 05:15:00,3.19926,3.20127,3.19308,3.198,53000000.0
2009-05-20 05:20:00,3.20061,3.20272,3.19553,3.20092,52880000.0
2009-05-20 05:25:00,3.20092,3.20241,3.19635,3.19799,53630000.0
2009-05-20 05:30:00,3.19748,3.20092,3.19629,3.20067,43630000.0
2009-05-20 05:35:00,3.19839,3.20114,3.19488,3.20052,52750000.0
2009-05-20 05:40:00,3.2,3.20144,3.19595,3.1994,44250000.0
2009-05-20 05:45:00,3.19924,3.20176,3.19456,3.19519,75380000.0
2009-05-20 05:50:00,3.1968,3.19893,3.19324,3.19679,65130000.0
2009-05-20 05:55:00,3.19714,3.19836,3.19084,3.19615,62880000.0
2009-05-20 06:00:00,3.19119,3.1973,3.19119,3.19591,46000000.0
2009-05-20 06:05:00,3.19644,3.19653,3.19162,3.1944,40880000.0
2009-05-20 06:10:00,3.1921,3.19587,3.19117,3.19565,46750000.0
2009-05-20 06:15:00,3.19469,3.19726,3.19017,3.19639,33630000.0
2009-05-20 06:20:00,3.19618,3.19867,3.19136,3.19136,39250000.0
2009-05-20 06:25:00,3.19542,3.19678,3.19076,3.19482,35260000.0
2009-05-20 06:30:00,3.19538,3.19621,3.19122,3.19621,39000000.0
2009-05-20 06:35:00,3.19543,3.19768,3.19284,3.19574,41750000.0
2009-05-20 06:40:00,3.19549,3.19763,3.19223,3.19682,48130000.0
2009-05-20 06:45:00,3.19565,3.19868,3.1921,3.19328,35750000.0
2009-05-20 06:50:00,3.19532,3.19812,3.19359,3.19368,46630000.0
2009-05-20 06:55:00,3.19562,3.19804,3.1924,3.19568,42890000.0
2009-05-20 07:00:00,3.19746,3.19954,3.19237,3.19573,53250000.0
2009-05-20 07:05:00,3.19555,3.20198,3.19407,3.19607,53380000.0
2009-05-20 07:10:00,3.19367,3.20028,3.1929,3.19746,39500000.0
2009-05-20 07:15:00,3.19771,3.20175,3.1946,3.19695,55260000.0
2009-05-20 07:20:00,3.19482,3.20292,3.19482,3.20074,42500000.0
2009-05-20 07:25:00,3.20016,3.2031,3.19547,3.20053,57000000.0
2009-05-20 07:30:00,3.19911,3.20471,3.19805,3.20207,51390000.0
2009-05-20 07:35:00,3.19742,3.20383,3.19463,3.19817,51500000.0
2009-05-20 07:40:00,3.20022,3.20389,3.19532,3.20097,48510000.0
2009-05-20 07:45:00,3.20039,3.20654,3.19832,3.2037,48630000.0
2009-05-20 07:50:00,3.20419,3.2072,3.20065,3.20372,52140000.0
2009-05-20 07:55:00,3.20619,3.21226,3.20619,3.21041,39510000.0
2009-05-20 08:00:00,3.21317,3.21692,3.20761,3.21335,60900000.0
2009-05-20 08:05:00,3.21473,3.21741,3.20797,3.21346,37880000.0
2009-05-20 08:10:00,3.21157,3.21853,3.21155,3.21484,39500000.0
2009-05-20 08:15:00,3.2138,3.21832,3.20435,3.20587,40500000.0
2009-05-20 08:20:00,3.20838,3.21212,3.20228,3.20293,37380000.0
2009-05-20 08:25:00,3.20245,3.21116,3.20053,3.20785,45500000.0
2009-05-20 08:30:00,3.20855,3.21212,3.20517,3.20947,46380000.0
2009-05-20 08:35:00,3.20644,3.2142,3.20329,3.20939,55380000.0
2009-05-20 08:40:00,3.2061,3.21786,3.2061,3.21394,64760000.0
2009-05-20 08:45:00,3.21307,3.21658,3.20823,3.20999,50140000.0
2009-05-20 08:50:00,3.20864,3.21361,3.20129,3.20473,41140000.0
2009-05-20 08:55:00,3.20269,3.20732,3.19633,3.20474,52760000.0
2009-05-20 09:00:00,3.20213,3.20371,3.18368,3.18368,51750000.0
2009-05-20 09:05:00,3.1853,3.19182,3.18047,3.18682,50250000.0
2009-05-20 09:10:00,3.18864,3.18936,3.17098,3.18117,48880000.0
2009-05-20 09:15:00,3.17936,3.18486,3.17555,3.18086,43880000.0
2009-05-20 09:20:00,3.18331,3.18554,3.17871,3.18407,45890000.0
2009-05-20 09:25:00,3.18277,3.18749,3.18078,3.18401,58880000.0
2009-05-20 09:30:00,3.18559,3.18697,3.17912,3.1803,35250000.0
2009-05-20 09:35:00,3.18076,3.18416,3.17707,3.18185,46010000.0
2009-05-20 09:40:00,3.1815,3.18482,3.17626,3.18411,61880000.0
2009-05-20 09:45:00,3.18464,3.18856,3.17985,3.18834,45250000.0
2009-05-20 09:50:00,3.18641,3.18811,3.17733,3.18539,44250000.0
2009-05-20 09:55:00,3.18622,3.18725,3.18179,3.18252,51380000.0
2009-05-20 10:00:00,3.18159,3.18554,3.173,3.18166,42750000.0
2009-05-20 10:05:00,3.18089,3.18219,3.17648,3.17755,45000000.0
2009-05-20 10:10:00,3.18166,3.18459,3.17545,3.18078,46250000.0
2009-05-20 10:15:00,3.18379,3.18506,3.17921,3.18105,45880000.0
2009-05-20 10:20:00,3.18308,3.18395,3.17264,3.17264,43500000.0
2009-05-20 10:25:00,3.17715,3.18098,3.17285,3.18045,41000000.0
2009-05-20 10:30:00,3.17739,3.18372,3.1757,3.17964,37500000.0
2009-05-20 10:35:00,3.18314,3.18537,3.17649,3.18293,50010000.0
2009-05-20 10:40:00,3.18358,3.18741,3.18089,3.18304,51010000.0
2009-05-20 10:45:00,3.18289,3.1903,3.182,3.1837,34250000.0
2009-05-20 10:50:00,3.18872,3.19095,3.183,3.18517,59500000.0
2009-05-20 10:55:00,3.18516,3.18899,3.17792,3.18534,50500000.0
2009-05-20 11:00:00,3.18719,3.1893,3.18346,3.189,48380000.0
2009-05-20 11:05:00,3.18466,3.19982,3.18449,3.19559,34250000.0
2009-05-20 11:10:00,3.20686,3.20686,3.19254,3.19829,39250000.0
2009-05-20 11:15:00,3.19851,3.20512,3.19396,3.20168,43130000.0
2009-05-20 11:20:00,3.20392,3.20464,3.19814,3.20182,49250000.0
2009-05-20 11:25:00,3.20091,3.20956,3.20091,3.20693,51250000.0
2009-05-20 11:30:00,3.20959,3.20959,3.20203,3.20732,49750000.0
2009-05-20 11:35:00,3.20369,3.20816,3.19842,3.20215,48380000.0
2009-05-20 11:40:00,3.19897,3.20248,3.19236,3.19686,49000000.0
2009-05-20 11:45:00,3.19688,3.20119,3.19437,3.19936,48760000.0
2009-05-20 11:50:00,3.20266,3.20364,3.19762,3.20007,37250000.0
2009-05-20 11:55:00,3.20313,3.20408,3.19848,3.2014,46880000.0
2009-05-20 12:00:00,3.2039,3.20441,3.19092,3.19461,42510000.0
2009-05-20 12:05:00,3.19712,3.19747,3.18874,3.19441,43630000.0
2009-05-20 12:10:00,3.19741,3.19985,3.18815,3.19932,56000000.0
2009-05-20 12:15:00,3.19639,3.20049,3.19333,3.19968,41130000.0
2009-05-20 12:20:00,3.19821,3.20367,3.1934,3.20367,55000000.0
2009-05-20 12:25:00,3.20547,3.20605,3.19923,3.20117,51130000.0
2009-05-20 12:30:00,3.20508,3.20508,3.19787,3.20058,51630000.0
2009-05-20 12:35:00,3.20398,3.20398,3.19501,3.20232,42750000.0
2009-05-20 12:40:00,3.19754,3.2018,3.1934,3.19837,49000000.0
2009-05-20 12:45:00,3.19712,3.20097,3.18759,3.19424,54630000.0
2009-05-20 12:50:00,3.19331,3.1942,3.18801,3.19269,43130000.0
2009-05-20 12:55:00,3.18695,3.1931,3.18539,3.18868,63130000.0
2009-05-20 13:00:00,3.1921,3.19452,3.18862,3.19227,53880000.0
2009-05-20 13:05:00,3.19023,3.19724,3.18796,3.19464,52250000.0
2009-05-20 13:10:00,3.19245,3.19928,3.19006,3.19532,50000000.0
2009-05-20 13:15:00,3.19284,3.19812,3.18993,3.19734,47250000.0
2009-05-20 13:20:00,3.19304,3.19855,3.1904,3.19176,50890000.0
2009-05-20 13:25:00,3.19312,3.19518,3.18874,3.19441,43130000.0
2009-05-20 13:30:00,3.19435,3.1957,3.18939,3.19354,48010000.0
2009-05-20 13:35:00,3.19048,3.19375,3.18155,3.1819,45380000.0
2009-05-20 13:40:00,3.18557,3.18805,3.1821,3.18356,44750000.0
2009-05-20 13:45:00,3.17967,3.18786,3.17967,3.18771,49260000.0
2009-05-20 13:50:00,3.18409,3.18763,3.17935,3.18168,40000000.0
2009-05-20 13:55:00,3.1865,3.19288,3.18198,3.18686,45130000.0
2009-05-20 14:00:00,3.18018,3.18581,3.18004,3.18342,40380000.0
2009-05-20 14:05:00,3.18517,3.18755,3.17986,3.18317,49130000.0
2009-05-20 14:10:00,3.18512,3.18933,3.18235,3.1843,49500000.0
2009-05-20 14:15:00,3.1842,3.18883,3.182,3.18558,57130000.0
2009-05-20 14:20:00,3.18244,3.18975,3.18244,3.18587,59750000.0
2009-05-20 14:25:00,3.18732,3.18914,3.18178,3.18178,43250000.0
2009-05-20 14:30:00,3.18574,3.18847,3.17811,3.18446,51630000.0
2009-05-20 14:35:00,3.18456,3.18725,3.17903,3.18363,57140000.0
2009-05-20 14:40:00,3.18447,3.1899,3.17962,3.18354,49260000.0
2009-05-20 14:45:00,3.18659,3.19197,3.18236,3.18762,49760000.0
2009-05-20 14:50:00,3.18858,3.19084,3.18171,3.1836,40750000.0
2009-05-20 14:55:00,3.18786,3.19189,3.18274,3.18871,48380000.0
2009-05-20 15:00:00,3.19062,3.19382,3.18492,3.1871,48250000.0
2009-05-20 15:05:00,3.19128,3.19163,3.18436,3.18754,52760000.0
2009-05-20 15:10:00,3.1848,3.1905,3.18219,3.18512,39760000.0
2009-05-20 15:15:00,3.18528,3.18824,3.1802,3.18194,49000000.0
2009-05-20 15:20:00,3.18276,3.18632,3.17745,3.1832,40380000.0
2009-05-20 15:25:00,3.18109,3.18543,3.17671,3.18079,39250000.0
2009-05-20 15:30:00,3.17836,3.18753,3.17722,3.17833,45880000.0
2009-05-20 15:35:00,3.1823,3.18515,3.17389,3.17737,48130000.0
2009-05-20 15:40:00,3.17858,3.18055,3.16008,3.16171,55130000.0
2009-05-20 15:45:00,3.16376,3.16401,3.14593,3.14691,46510000.0
2009-05-20 15:50:00,3.15332,3.15376,3.13979,3.14317,51500000.0
2009-05-20 15:55:00,3.14393,3.15019,3.13815,3.14393,43000000.0
2009-05-20 16:00:00,3.14025,3.14696,3.13845,3.14504,54750000.0
2009-05-20 16:05:00,3.14418,3.15113,3.14264,3.1498,48500000.0
2009-05-20 16:10:00,3.1511,3.15978,3.14562,3.15724,41000000.0
2009-05-20 16:15:00,3.1559,3.159,3.14756,3.14967,39250000.0
2009-05-20 16:20:00,3.15068,3.15436,3.14538,3.14692,40750000.0
2009-05-20 16:25:00,3.14952,3.15396,3.14282,3.15355,47640000.0
2009-05-20 16:30:00,3.15614,3.15633,3.14654,3.15597,41020000.0
2009-05-20 16:35:00,3.15247,3.1582,3.14814,3.15417,49380000.0
2009-05-20 16:40:00,3.15484,3.1581,3.14693,3.15104,45510000.0
2009-05-20 16:45:00,3.14806,3.15305,3.14359,3.14581,54010000.0
2009-05-20 16:50:00,3.14586,3.14921,3.14199,3.14495,45380000.0
2009-05-20 16:55:00,3.1474,3.14937,3.14236,3.14518,50500000.0
2009-05-20 17:00:00,3.14844,3.15192,3.14339,3.15046,55640000.0
2009-05-20 17:05:00,3.14855,3.15369,3.14737,3.14939,41250000.0
2009-05-20 17:10:00,3.1531,3.15376,3.14702,3.15035,48880000.0
2009-05-20 17:15:00,3.15154,3.15369,3.14497,3.15356,41380000.0
2009-05-20 17:20:00,3.14856,3.15303,3.14634,3.14911,49380000.0
2009-05-20 17:25:00,3.15182,3.15316,3.14531,3.14759,47880000.0
2009-05-20 17:30:00,3.14952,3.15165,3.1424,3.14814,46880000.0
2009-05-20 17:35:00,3.14564,3.15104,3.14341,3.14883,38250000.0
2009-05-20 17:40:00,3.1511,3.15369,3.14467,3.14821,42500000.0
2009-05-20 17:45:00,3.15049,3.15334,3.14229,3.14921,43250000.0
2009-05-20 17:50:00,3.15063,3.15398,3.14468,3.14793,43250000.0
2009-05-20 17:55:00,3.15358,3.15399,3.14189,3.15169,58130000.0
2009-05-20 18:00:00,3.15449,3.15716,3.14625,3.15601,52250000.0
2009-05-20 18:05:00,3.15455,3.15544,3.1503,3.1521,41000000.0
2009-05-20 18:10:00,3.15286,3.15649,3.15056,3.15594,37880000.0
2009-05-20 18:15:00,3.15397,3.16158,3.15131,3.16014,51130000.0
2009-05-20 18:20:00,3.16086,3.16607,3.15315,3.15965,52250000.0
2009-05-20 18:25:00,3.15485,3.16344,3.15485,3.16088,46630000.0
2009-05-20 18:30:00,3.16053,3.16566,3.15841,3.16566,53390000.0
2009-05-20 18:35:00,3.16614,3.16727,3.16007,3.16664,51500000.0
2009-05-20 18:40:00,3.16319,3.16844,3.15871,3.16261,48510000.0
2009-05-20 18:45:00,3.16256,3.16385,3.15782,3.1603,35630000.0
2009-05-20 18:50:00,3.16318,3.16583,3.15993,3.15993,49380000.0
2009-05-20 18:55:00,3.1637,3.16608,3.1604,3.16241,46260000.0
2009-05-20 19:00:00,3.16177,3.16615,3.15934,3.16316,45890000.0
2009-05-20 19:05:00,3.1648,3.16487,3.15851,3.15853,40250000.0
2009-05-20 19:10:00,3.16104,3.16104,3.15024,3.15469,45750000.0
2009-05-20 19:15:00,3.1569,3.15781,3.15094,3.15448,38140000.0
2009-05-20 19:20:00,3.15582,3.15823,3.15177,3.15592,42380000.0
2009-05-20 19:25:00,3.15255,3.15636,3.14562,3.14755,43750000.0
2009-05-20 19:30:00,3.14973,3.15088,3.14231,3.14565,45630000.0
2009-05-20 19:35:00,3.14812,3.15035,3.14454,3.1482,54630000.0
2009-05-20 19:40:00,3.14854,3.14899,3.14031,3.14264,45630000.0
2009-05-20 19:45:00,3.14269,3.14475,3.13815,3.13815,49880000.0
2009-05-20 19:50:00,3.14333,3.14523,3.13967,3.14184,43000000.0
2009-05-20 19:55:00,3.14273,3.14627,3.13784,3.14314,47750000.0
2009-05-20 20:00:00,3.14019,3.14246,3.13394,3.14078,51130000.0
2009-05-20 20:05:00,3.14318,3.14676,3.13623,3.13945,46260000.0
2009-05-20 20:10:00,3.1357,3.14414,3.13396,3.13825,40000000.0
2009-05-20 20:15:00,3.14263,3.14609,3.13795,3.13944,55630000.0
2009-05-20 20:20:00,3.13892,3.14072,3.13292,3.13393,44880000.0
2009-05-20 20:25:00,3.1334,3.13754,3.12728,3.12728,54760000.0
2009-05-20 20:30:00,3.12677,3.13443,3.12624,3.13254,61880000.0
2009-05-20 20:35:00,3.1284,3.13428,3.12191,3.12535,52000000.0
2009-05-20 20:40:00,3.12512,3.13098,3.12256,3.12931,41640000.0
2009-05-20 20:45:00,3.12938,3.13,3.12254,3.12806,48750000.0
2009-05-20 20:50:00,3.12504,3.12897,3.12181,3.12258,44880000.0
2009-05-20 20:55:00,3.12586,3.12956,3.12363,3.12727,42000000.0
2009-05-20 21:00:00,3.1269,3.13108,3.12354,3.12997,47380000.0
2009-05-20 21:05:00,3.12945,3.13144,3.12302,3.12302,37750000.0
2009-05-20 21:10:00,3.1277,3.13501,3.12484,3.13391,48250000.0
2009-05-20 21:15:00,3.13006,3.13941,3.13006,3.13715,41130000.0
2009-05-20 21:20:00,3.13707,3.1407,3.13477,3.13962,45130000.0
2009-05-20 21:25:00,3.13822,3.14291,3.13463,3.13714,50510000.0
2009-05-20 21:30:00,3.13769,3.14104,3.13345,3.13959,43380000.0
2009-05-20 21:35:00,3.13816,3.14329,3.13415,3.13759,58380000.0
2009-05-20 21:40:00,3.13752,3.14445,3.13554,3.14164,46380000.0
2009-05-20 21:45:00,3.14109,3.14482,3.13944,3.14388,39500000.0
2009-05-20 21:50:00,3.14334,3.15095,3.13918,3.1492,48500000.0
2009-05-20 21:55:00,3.14691,3.15126,3.14481,3.14584,57750000.0
2009-05-20 22:00:00,3.1508,3.15354,3.14738,3.15119,41500000.0
2009-05-20 22:05:00,3.15132,3.15353,3.14613,3.15004,46630000.0
2009-05-20 22:10:00,3.14828,3.15225,3.14804,3.14994,41500000.0
2009-05-20 22:15:00,3.15029,3.15361,3.14413,3.14921,37250000.0
2009-05-20 22:20:00,3.15177,3.15333,3.14482,3.15057,46130000.0
2009-05-20 22:25:00,3.15323,3.15338,3.1467,3.15027,38760000.0
2009-05-20 22:30:00,3.15158,3.1538,3.14832,3.14979,37630000.0
2009-05-20 22:35:00,3.14693,3.15262,3.14693,3.15021,50130000.0
2009-05-20 22:40:00,3.14706,3.15341,3.14542,3.15269,45880000.0
2009-05-20 22:45:00,3.15235,3.15418,3.14704,3.15158,47750000.0
2009-05-20 22:50:00,3.15075,3.15495,3.14712,3.15219,53250000.0
2009-05-20 22:55:00,3.14974,3.15389,3.14905,3.15082,52130000.0
2009-05-20 23:00:00,3.15144,3.15241,3.14689,3.1502,48010000.0
2009-05-20 23:05:00,3.15141,3.15267,3.14707,3.1501,39750000.0
2009-05-20 23:10:00,3.15102,3.1535,3.14758,3.15141,46010000.0
2009-05-20 23:15:00,3.15006,3.15386,3.14665,3.15386,61630000.0
2009-05-20 23:20:00,3.14691,3.15465,3.14548,3.15465,34630000.0
2009-05-20 23:25:00,3.14695,3.15811,3.1464,3.14812,49130000.0
2009-05-20 23:30:00,3.15319,3.15319,3.14477,3.1477,47260000.0
2009-05-20 23:35:00,3.14782,3.15455,3.14573,3.15312,46000000.0
2009-05-20 23:40:00,3.15284,3.15774,3.14825,3.15774,54250000.0
2009-05-20 23:45:00,3.15623,3.15765,3.14847,3.15054,60760000.0
2009-05-20 23:50:00,3.15318,3.15715,3.14713,3.15715,43380000.0
2009-05-20 23:55:00,3.14874,3.15619,3.14874,3.15619,39380000.0
2009-05-21 00:00:00,3.15437,3.15625,3.14724,3.15164,39380000.0
2009-05-21 00:05:00,3.15186,3.15545,3.14623,3.15158,40630000.0
2009-05-21 00:10:00,3.15091,3.15587,3.14717,3.15162,43630000.0
2009-05-21 00:15:00,3.14809,3.15619,3.14555,3.15232,36750000.0
2009-05-21 00:20:00,3.15524,3.15599,3.14787,3.15508,45250000.0
2009-05-21 00:25:00,3.15021,3.1555,3.14676,3.14676,49380000.0
2009-05-21 00:30:00,3.1518,3.15516,3.14781,3.15196,41250000.0
2009-05-21 00:35:00,3.14838,3.15585,3.14547,3.15063,48000000.0
2009-05-21 00:40:00,3.14945,3.15615,3.14813,3.14985,50750000.0
2009-05-21 00:45:00,3.15098,3.15665,3.14802,3.1502,52880000.0
2009-05-21 00:50:00,3.15282,3.15669,3.14718,3.15061,52510000.0
2009-05-21 00:55:00,3.14968,3.15497,3.14447,3.14898,61380000.0
2009-05-21 01:00:00,3.15112,3.15286,3.14449,3.14706,45760000.0
2009-05-21 01:05:00,3.14838,3.15454,3.14649,3.15177,36010000.0
2009-05-21 01:10:00,3.14528,3.15332,3.14391,3.14825,48250000.0
2009-05-21 01:15:00,3.14749,3.15301,3.14376,3.14737,51010000.0
2009-05-21 01:20:00,3.14711,3.15223,3.14299,3.14392,41000000.0
2009-05-21 01:25:00,3.1451,3.15139,3.1414,3.14646,55380000.0
2009-05-21 01:30:00,3.14804,3.15075,3.14316,3.14503,40750000.0
2009-05-21 01:35:00,3.15014,3.15191,3.14369,3.14907,55500000.0
2009-05-21 01:40:00,3.14894,3.15364,3.14268,3.1484,55640000.0
2009-05-21 01:45:00,3.14897,3.15295,3.14321,3.14719,50380000.0
2009-05-21 01:50:00,3.14467,3.15105,3.14313,3.14699,42130000.0
2009-05-21 01:55:00,3.1443,3.15065,3.14201,3.1452,45000000.0
2009-05-21 02:00:00,3.14848,3.15203,3.1416,3.14662,45630000.0
2009-05-21 02:05:00,3.14571,3.15116,3.14329,3.14721,42130000.0
2009-05-21 02:10:00,3.14727,3.15393,3.14457,3.15057,34260000.0
2009-05-21 02:15:00,3.15007,3.15591,3.1483,3.1483,35760000.0
2009-05-21 02:20:00,3.1507,3.15449,3.14628,3.15126,41630000.0
2009-05-21 02:25:00,3.15057,3.1555,3.14597,3.14804,64390000.0
2009-05-21 02:30:00,3.14904,3.15579,3.14743,3.1491,50380000.0
2009-05-21 02:35:00,3.15041,3.15478,3.14642,3.1517,33500000.0
2009-05-21 02:40:00,3.15291,3.15485,3.14746,3.1518,37750000.0
2009-05-21 02:45:00,3.15028,3.15444,3.14641,3.1484,43000000.0
2009-05-21 02:50:00,3.14822,3.15507,3.14704,3.15046,46500000.0
2009-05-21 02:55:00,3.15183,3.15583,3.14586,3.14586,44380000.0
2009-05-21 03:00:00,3.14993,3.15349,3.14609,3.14884,36010000.0
2009-05-21 03:05:00,3.14911,3.15295,3.14554,3.14901,44500000.0
2009-05-21 03:10:00,3.14766,3.15231,3.14304,3.14409,31250000.0
2009-05-21 03:15:00,3.14752,3.15188,3.14334,3.14718,48130000.0
2009-05-21 03:20:00,3.14872,3.15346,3.14403,3.14814,42890000.0
2009-05-21 03:25:00,3.1533,3.1533,3.14328,3.14816,46630000.0
2009-05-21 03:30:00,3.14541,3.15256,3.14519,3.1473,43380000.0
2009-05-21 03:35:00,3.14908,3.1538,3.14326,3.14864,45380000.0
2009-05-21 03:40:00,3.14997,3.15183,3.14524,3.1488,44010000.0
2009-05-21 03:45:00,3.14906,3.154,3.14531,3.14775,55630000.0
2009-05-21 03:50:00,3.14992,3.15217,3.14681,3.14765,43380000.0
2009-05-21 03:55:00,3.14798,3.15328,3.14489,3.14746,42750000.0
2009-05-21 04:00:00,3.15009,3.15222,3.14489,3.15074,39500000.0
2009-05-21 04:05:00,3.14762,3.152,3.14266,3.152,35750000.0
2009-05-21 04:10:00,3.14786,3.15077,3.14178,3.14568,36000000.0
2009-05-21 04:15:00,3.14538,3.15072,3.14245,3.14391,42750000.0
2009-05-21 04:20:00,3.1444,3.14973,3.14087,3.14353,41500000.0
2009-05-21 04:25:00,3.14315,3.15048,3.14122,3.14473,43500000.0
2009-05-21 04:30:00,3.14626,3.14949,3.13922,3.14291,34250000.0
2009-05-21 04:35:00,3.14516,3.148,3.13545,3.13971,45130000.0
2009-05-21 04:40:00,3.14145,3.14478,3.13685,3.14145,44880000.0
2009-05-21 04:45:00,3.14229,3.14534,3.13884,3.14179,50760000.0
2009-05-21 04:50:00,3.14163,3.14384,3.13745,3.14199,42250000.0
2009-05-21 04:55:00,3.14121,3.14438,3.13721,3.14014,40000000.0
2009-05-21 05:00:00,3.14259,3.14449,3.13778,3.1395,49010000.0
2009-05-21 05:05:00,3.14288,3.14628,3.13844,3.14352,50010000.0
2009-05-21 05:10:00,3.14369,3.14667,3.13796,3.14397,48880000.0
2009-05-21 05:15:00,3.14455,3.14614,3.13892,3.14288,44760000.0
2009-05-21 05:20:00,3.14365,3.14833,3.14032,3.14591,55130000.0
2009-05-21 05:25:00,3.14607,3.14788,3.14077,3.14459,48250000.0
2009-05-21 05:30:00,3.14439,3.1491,3.14243,3.14705,42500000.0
2009-05-21 05:35:00,3.14446,3.14844,3.14087,3.14519,51140000.0
2009-05-21 05:40:00,3.1454,3.14904,3.14188,3.14579,42130000.0
2009-05-21 05:45:00,3.14639,3.14937,3.1402,3.14125,75390000.0
2009-05-21 05:50:00,3.14333,3.15116,3.14177,3.14475,66760000.0
2009-05-21 05:55:00,3.14466,3.14889,3.13862,3.1453,69250000.0
2009-05-21 06:00:00,3.14037,3.14797,3.14037,3.14513,46250000.0
2009-05-21 06:05:00,3.14541,3.14803,3.14105,3.14421,35130000.0
2009-05-21 06:10:00,3.14115,3.14743,3.14115,3.14457,41880000.0
2009-05-21 06:15:00,3.14481,3.14802,3.14085,3.14511,37630000.0
2009-05-21 06:20:00,3.14582,3.14776,3.14012,3.14012,45630000.0
2009-05-21 06:25:00,3.14497,3.1468,3.14097,3.14377,42380000.0
2009-05-21 06:30:00,3.14531,3.14786,3.14032,3.14533,38880000.0
2009-05-21 06:35:00,3.14493,3.14777,3.14123,3.14737,49380000.0
2009-05-21 06:40:00,3.14745,3.15229,3.14376,3.14816,54880000.0
2009-05-21 06:45:00,3.14758,3.15198,3.14409,3.1468,39630000.0
2009-05-21 06:50:00,3.14946,3.15204,3.14752,3.14816,47880000.0
2009-05-21 06:55:00,3.15256,3.15256,3.1464,3.14774,46500000.0
2009-05-21 07:00:00,3.15045,3.15267,3.1441,3.14827,50130000.0
2009-05-21 07:05:00,3.14806,3.15319,3.14474,3.14758,50750000.0
2009-05-21 07:10:00,3.14633,3.15171,3.14468,3.14889,34250000.0
2009-05-21 07:15:00,3.14932,3.15133,3.1428,3.14709,69510000.0
2009-05-21 07:20:00,3.14515,3.15198,3.14511,3.15137,43250000.0
2009-05-21 07:25:00,3.15046,3.15312,3.14606,3.15019,46260000.0
2009-05-21 07:30:00,3.15028,3.15067,3.14362,3.149,50510000.0
2009-05-21 07:35:00,3.1468,3.14944,3.14425,3.14705,50010000.0
2009-05-21 07:40:00,3.14757,3.15054,3.14371,3.14873,44880000.0
2009-05-21 07:45:00,3.14729,3.14933,3.1424,3.14855,47630000.0
2009-05-21 07:50:00,3.1494,3.15137,3.14399,3.14723,55760000.0
2009-05-21 07:55:00,3.14949,3.15257,3.1479,3.1515,39130000.0
2009-05-21 08:00:00,3.15144,3.15314,3.14578,3.15181,52380000.0
2009-05-21 08:05:00,3.15269,3.15269,3.14098,3.14577,43880000.0
2009-05-21 08:10:00,3.14743,3.15095,3.14198,3.1455,41250000.0
2009-05-21 08:15:00,3.14444,3.1486,3.14107,3.14415,38510000.0
2009-05-21 08:20:00,3.14497,3.14865,3.13976,3.14022,38750000.0
2009-05-21 08:25:00,3.14324,3.15056,3.1424,3.14597,47130000.0
2009-05-21 08:30:00,3.14296,3.14934,3.1353,3.13968,41130000.0
2009-05-21 08:35:00,3.14083,3.14983,3.13877,3.14549,47000000.0
2009-05-21 08:40:00,3.14346,3.15208,3.14241,3.14295,57250000.0
2009-05-21 08:45:00,3.14359,3.14974,3.14184,3.14542,38250000.0
2009-05-21 08:50:00,3.14492,3.15265,3.14415,3.1504,46510000.0
2009-05-21 08:55:00,3.15047,3.15783,3.1497,3.15272,51500000.0
2009-05-21 09:00:00,3.1537,3.16399,3.1495,3.15921,46380000.0
2009-05-21 09:05:00,3.15981,3.17114,3.15693,3.16846,56880000.0
2009-05-21 09:10:00,3.16915,3.17079,3.1587,3.1615,43010000.0
2009-05-21 09:15:00,3.16538,3.16877,3.15734,3.16266,47510000.0
2009-05-21 09:20:00,3.1606,3.16711,3.15763,3.16173,47250000.0
2009-05-21 09:25:00,3.16133,3.16875,3.1593,3.16304,53760000.0
2009-05-21 09:30:00,3.16252,3.17434,3.16168,3.16861,34500000.0
2009-05-21 09:35:00,3.17152,3.17571,3.16581,3.17184,49500000.0
2009-05-21 09:40:00,3.17369,3.17529,3.16838,3.1709,54390000.0
2009-05-21 09:45:00,3.17135,3.17412,3.16831,3.17251,43500000.0
2009-05-21 09:50:00,3.17422,3.18282,3.17119,3.18227,47000000.0
2009-05-21 09:55:00,3.18259,3.18433,3.17109,3.1728,49250000.0
2009-05-21 10:00:00,3.17673,3.17911,3.16958,3.17279,39010000.0
2009-05-21 10:05:00,3.17104,3.17525,3.16395,3.16602,42880000.0
2009-05-21 10:10:00,3.1685,3.17195,3.15645,3.16147,51640000.0
2009-05-21 10:15:00,3.16125,3.16962,3.15763,3.15845,53630000.0
2009-05-21 10:20:00,3.15551,3.16879,3.15355,3.16138,37500000.0
2009-05-21 10:25:00,3.16247,3.17988,3.16218,3.1727,39250000.0
2009-05-21 10:30:00,3.17607,3.17886,3.16551,3.16551,50510000.0
2009-05-21 10:35:00,3.16854,3.18206,3.16586,3.17978,43000000.0
2009-05-21 10:40:00,3.17592,3.18663,3.17532,3.18122,49130000.0
2009-05-21 10:45:00,3.17747,3.1936,3.17699,3.18388,35000000.0
2009-05-21 10:50:00,3.19286,3.20084,3.1907,3.20084,51880000.0
2009-05-21 10:55:00,3.19917,3.20322,3.19192,3.19424,44000000.0
2009-05-21 11:00:00,3.1922,3.19349,3.18445,3.19158,48380000.0
2009-05-21 11:05:00,3.19003,3.19239,3.18445,3.18946,39130000.0
2009-05-21 11:10:00,3.19126,3.19126,3.17871,3.18223,47000000.0
2009-05-21 11:15:00,3.18254,3.1829,3.17538,3.1829,37760000.0
2009-05-21 11:20:00,3.18675,3.18692,3.17426,3.176,41260000.0
2009-05-21 11:25:00,3.17335,3.18134,3.16939,3.17597,47760000.0
2009-05-21 11:30:00,3.17533,3.18642,3.1718,3.18146,52130000.0
2009-05-21 11:35:00,3.1821,3.18688,3.17352,3.17715,46000000.0
2009-05-21 11:40:00,3.1752,3.18659,3.1752,3.18048,47750000.0
2009-05-21 11:45:00,3.1779,3.1863,3.17403,3.17692,58140000.0
2009-05-21 11:50:00,3.17837,3.18214,3.17248,3.17712,38000000.0
2009-05-21 11:55:00,3.17628,3.18271,3.1717,3.17577,44630000.0
2009-05-21 12:00:00,3.17682,3.18261,3.17291,3.17746,41890000.0
2009-05-21 12:05:00,3.17924,3.18486,3.17249,3.18367,45630000.0
2009-05-21 12:10:00,3.18073,3.1841,3.17528,3.17679,55380000.0
2009-05-21 12:15:00,3.1758,3.1809,3.17237,3.17911,39630000.0
2009-05-21 12:20:00,3.17822,3.18047,3.17212,3.17878,58250000.0
2009-05-21 12:25:00,3.18026,3.18183,3.17536,3.18095,52130000.0
2009-05-21 12:30:00,3.18199,3.18469,3.17679,3.1835,44380000.0
2009-05-21 12:35:00,3.18355,3.18355,3.175,3.18285,51390000.0
2009-05-21 12:40:00,3.17933,3.18495,3.17822,3.18128,44260000.0
2009-05-21 12:45:00,3.1778,3.18633,3.1778,3.18323,40750000.0
2009-05-21 12:50:00,3.18025,3.18176,3.17635,3.18092,44000000.0
2009-05-21 12:55:00,3.17865,3.18228,3.17264,3.17965,58760000.0
2009-05-21 13:00:00,3.18168,3.18345,3.17583,3.18188,61520000.0
2009-05-21 13:05:00,3.18003,3.18628,3.18003,3.18245,49880000.0
2009-05-21 13:10:00,3.18204,3.19028,3.1807,3.18884,47750000.0
2009-05-21 13:15:00,3.1883,3.19026,3.18366,3.19026,43880000.0
2009-05-21 13:20:00,3.18637,3.19289,3.18637,3.18928,48260000.0
2009-05-21 13:25:00,3.18894,3.19502,3.18885,3.19247,46880000.0
2009-05-21 13:30:00,3.19541,3.19565,3.18968,3.19332,47130000.0
2009-05-21 13:35:00,3.19598,3.19598,3.18739,3.18739,43250000.0
2009-05-21 13:40:00,3.19056,3.19479,3.18819,3.19479,43000000.0
2009-05-21 13:45:00,3.19143,3.19811,3.18971,3.19616,53010000.0
2009-05-21 13:50:00,3.19509,3.1988,3.19089,3.19425,41000000.0
2009-05-21 13:55:00,3.19545,3.19545,3.1849,3.19156,40890000.0
2009-05-21 14:00:00,3.1846,3.19758,3.1846,3.19613,44380000.0
2009-05-21 14:05:00,3.19264,3.19641,3.18674,3.1893,41130000.0
2009-05-21 14:10:00,3.19138,3.19344,3.18551,3.18604,46130000.0
2009-05-21 14:15:00,3.18588,3.18936,3.18209,3.18547,50000000.0
2009-05-21 14:20:00,3.18276,3.19228,3.18252,3.19173,44250000.0
2009-05-21 14:25:00,3.19192,3.19376,3.18626,3.18626,46000000.0
2009-05-21 14:30:00,3.18971,3.19634,3.18855,3.19593,48880000.0
2009-05-21 14:35:00,3.19535,3.19673,3.18848,3.19127,47880000.0
2009-05-21 14:40:00,3.19317,3.19756,3.18826,3.19579,45750000.0
2009-05-21 14:45:00,3.19566,3.20337,3.19029,3.20179,43520000.0
2009-05-21 14:50:00,3.19989,3.20849,3.19715,3.2057,43510000.0
2009-05-21 14:55:00,3.21004,3.21004,3.19604,3.20434,47380000.0
2009-05-21 15:00:00,3.20174,3.20818,3.20074,3.20299,57000000.0
2009-05-21 15:05:00,3.20085,3.20427,3.19575,3.19663,56010000.0
2009-05-21 15:10:00,3.20036,3.2018,3.19255,3.19397,44000000.0
2009-05-21 15:15:00,3.19644,3.20341,3.19524,3.19901,46520000.0
2009-05-21 15:20:00,3.20129,3.20321,3.19399,3.19713,45750000.0
2009-05-21 15:25:00,3.20053,3.20112,3.19098,3.19355,38010000.0
2009-05-21 15:30:00,3.19296,3.19985,3.192,3.19879,52010000.0
2009-05-21 15:35:00,3.19919,3.19985,3.19186,3.19376,43250000.0
2009-05-21 15:40:00,3.19902,3.20009,3.18679,3.19054,49750000.0
2009-05-21 15:45:00,3.19046,3.19687,3.17965,3.17965,44000000.0
2009-05-21 15:50:00,3.18551,3.18797,3.17969,3.18246,44010000.0
2009-05-21 15:55:00,3.18343,3.18742,3.18012,3.18742,50510000.0
2009-05-21 16:00:00,3.18294,3.18905,3.18067,3.18521,52880000.0
2009-05-21 16:05:00,3.18311,3.18625,3.17045,3.17408,48130000.0
2009-05-21 16:10:00,3.17265,3.17731,3.16798,3.17368,45000000.0
2009-05-21 16:15:00,3.17081,3.18062,3.16964,3.17797,42760000.0
2009-05-21 16:20:00,3.18029,3.18967,3.1778,3.18355,43500000.0
2009-05-21 16:25:00,3.18815,3.19375,3.1851,3.19375,53010000.0
2009-05-21 16:30:00,3.19469,3.19554,3.18639,3.19315,48760000.0
2009-05-21 16:35:00,3.1928,3.19701,3.18695,3.18792,50130000.0
2009-05-21 16:40:00,3.18637,3.19094,3.18052,3.1851,44260000.0
2009-05-21 16:45:00,3.1817,3.18715,3.17906,3.18119,52380000.0
2009-05-21 16:50:00,3.1845,3.18584,3.17941,3.18298,39380000.0
2009-05-21 16:55:00,3.18298,3.18765,3.17994,3.1837,44380000.0
2009-05-21 17:00:00,3.18461,3.19001,3.18091,3.18949,50750000.0
2009-05-21 17:05:00,3.18841,3.18946,3.1837,3.1837,38630000.0
2009-05-21 17:10:00,3.18709,3.18836,3.18151,3.18661,50250000.0
2009-05-21 17:15:00,3.18434,3.18544,3.17641,3.17976,46880000.0
2009-05-21 17:20:00,3.18245,3.18666,3.17803,3.18326,56380000.0
2009-05-21 17:25:00,3.17741,3.18269,3.17369,3.17874,42250000.0
2009-05-21 17:30:00,3.17765,3.18562,3.17329,3.18117,49000000.0
2009-05-21 17:35:00,3.1812,3.18506,3.17839,3.18432,49890000.0
2009-05-21 17:40:00,3.18091,3.18478,3.17764,3.17807,42500000.0
2009-05-21 17:45:00,3.1842,3.1842,3.1702,3.1735,34390000.0
2009-05-21 17:50:00,3.172,3.17378,3.16486,3.1692,43880000.0
2009-05-21 17:55:00,3.17415,3.17524,3.168,3.1697,56500000.0
2009-05-21 18:00:00,3.171,3.17419,3.16703,3.17101,51380000.0
2009-05-21 18:05:00,3.17052,3.17271,3.16404,3.1692,40000000.0
2009-05-21 18:10:00,3.17021,3.17211,3.16399,3.16913,40380000.0
2009-05-21 18:15:00,3.17281,3.18058,3.16667,3.17323,43140000.0
2009-05-21 18:20:00,3.17363,3.17363,3.16491,3.17212,49880000.0
2009-05-21 18:25:00,3.17041,3.17989,3.16898,3.17732,38750000.0
2009-05-21 18:30:00,3.17816,3.17816,3.16684,3.17004,57000000.0
2009-05-21 18:35:00,3.1725,3.1725,3.16129,3.16614,53380000.0
2009-05-21 18:40:00,3.16449,3.16483,3.14558,3.15496,45130000.0
2009-05-21 18:45:00,3.15677,3.1595,3.15186,3.15186,38630000.0
2009-05-21 18:50:00,3.1503,3.15632,3.14927,3.15449,51510000.0
2009-05-21 18:55:00,3.15552,3.15927,3.14885,3.14928,47000000.0
2009-05-21 19:00:00,3.15012,3.15344,3.14609,3.14752,47880000.0
2009-05-21 19:05:00,3.14827,3.15098,3.14249,3.1502,47130000.0
2009-05-21 19:10:00,3.15208,3.15347,3.14286,3.15073,53010000.0
2009-05-21 19:15:00,3.15174,3.1531,3.14524,3.14844,42250000.0
2009-05-21 19:20:00,3.14842,3.15358,3.14719,3.15054,46500000.0
2009-05-21 19:25:00,3.1483,3.15342,3.14642,3.1487,46880000.0
2009-05-21 19:30:00,3.14899,3.15143,3.14375,3.14631,45260000.0
2009-05-21 19:35:00,3.14802,3.15189,3.145,3.14861,45750000.0
2009-05-21 19:40:00,3.14958,3.14958,3.14288,3.14577,46880000.0
2009-05-21 19:45:00,3.14666,3.15075,3.14219,3.14219,49510000.0
2009-05-21 19:50:00,3.14798,3.14965,3.14369,3.14724,48770000.0
2009-05-21 19:55:00,3.14769,3.14947,3.14087,3.1459,53250000.0
2009-05-21 20:00:00,3.1428,3.15222,3.14072,3.1495,53250000.0
2009-05-21 20:05:00,3.15017,3.1522,3.14341,3.14886,46000000.0
2009-05-21 20:10:00,3.14658,3.15312,3.14311,3.14864,45250000.0
2009-05-21 20:15:00,3.15118,3.15426,3.147,3.15133,54880000.0
2009-05-21 20:20:00,3.15072,3.15187,3.1431,3.14434,57010000.0
2009-05-21 20:25:00,3.14506,3.14865,3.14218,3.14508,51510000.0
2009-05-21 20:30:00,3.14527,3.14843,3.14244,3.14646,66000000.0
2009-05-21 20:35:00,3.14162,3.15001,3.14162,3.14636,52130000.0
2009-05-21 20:40:00,3.14438,3.15059,3.14418,3.14795,45500000.0
2009-05-21 20:45:00,3.14822,3.15063,3.14402,3.14782,48140000.0
2009-05-21 20:50:00,3.14781,3.15923,3.14781,3.15494,47640000.0
2009-05-21 20:55:00,3.15609,3.15979,3.15213,3.15709,42500000.0
2009-05-21 21:00:00,3.15691,3.15946,3.15162,3.15715,43380000.0
2009-05-21 21:05:00,3.15688,3.1623,3.15151,3.15151,42380000.0
2009-05-21 21:10:00,3.15452,3.15609,3.14901,3.15395,53750000.0
2009-05-21 21:15:00,3.15008,3.15619,3.14902,3.15324,50250000.0
2009-05-21 21:20:00,3.15314,3.15722,3.15001,3.154,51130000.0
2009-05-21 21:25:00,3.15244,3.15697,3.14966,3.15314,48750000.0
2009-05-21 21:30:00,3.15401,3.1567,3.14671,3.15526,47010000.0
2009-05-21 21:35:00,3.15328,3.1576,3.15055,3.15417,57890000.0
2009-05-21 21:40:00,3.15421,3.15974,3.1527,3.15618,46630000.0
2009-05-21 21:45:00,3.15713,3.15913,3.15297,3.15641,42750000.0
2009-05-21 21:50:00,3.15594,3.15887,3.15012,3.15394,45250000.0
2009-05-21 21:55:00,3.15024,3.15714,3.14834,3.14834,53260000.0
2009-05-21 22:00:00,3.15374,3.15505,3.14913,3.15405,42250000.0
2009-05-21 22:05:00,3.15433,3.15473,3.14763,3.15272,46750000.0
2009-05-21 22:10:00,3.15295,3.15313,3.14963,3.15234,42880000.0
2009-05-21 22:15:00,3.15222,3.15432,3.14783,3.15332,38380000.0
2009-05-21 22:20:00,3.15318,3.15521,3.14785,3.15218,44770000.0
2009-05-21 22:25:00,3.15376,3.15871,3.15091,3.15544,35130000.0
2009-05-21 22:30:00,3.15592,3.15936,3.14775,3.15623,50010000.0
2009-05-21 22:35:00,3.15362,3.15977,3.15362,3.1573,57140000.0
2009-05-21 22:40:00,3.15397,3.15965,3.15288,3.15692,42770000.0
2009-05-21 22:45:00,3.15627,3.15928,3.15128,3.15558,51000000.0
2009-05-21 22:50:00,3.15511,3.15859,3.15111,3.15605,52630000.0
2009-05-21 22:55:00,3.15642,3.15946,3.15319,3.15672,51750000.0
2009-05-21 23:00:00,3.15634,3.15647,3.15032,3.1542,41630000.0
2009-05-21 23:05:00,3.15391,3.15528,3.14954,3.15329,40380000.0
2009-05-21 23:10:00,3.15434,3.15497,3.14725,3.15292,44010000.0
2009-05-21 23:15:00,3.15384,3.15431,3.14873,3.15391,54510000.0
2009-05-21 23:20:00,3.15084,3.15718,3.1506,3.15476,40880000.0
2009-05-21 23:25:00,3.14987,3.15737,3.14871,3.15303,46630000.0
2009-05-21 23:30:00,3.15465,3.1579,3.15155,3.15623,55750000.0
2009-05-21 23:35:00,3.15355,3.15782,3.15137,3.15491,46760000.0
2009-05-21 23:40:00,3.15525,3.15804,3.15207,3.15586,48880000.0
2009-05-21 23:45:00,3.15638,3.15771,3.1515,3.15517,52630000.0
2009-05-21 23:50:00,3.15568,3.15812,3.15075,3.1548,45250000.0
2009-05-21 23:55:00,3.15228,3.15636,3.14932,3.15296,38750000.0
2009-05-22 00:00:00,3.1537,3.15572,3.15031,3.15466,46130000.0
2009-05-22 00:05:00,3.15386,3.15528,3.14975,3.15358,44250000.0
2009-05-22 00:10:00,3.15308,3.15462,3.14831,3.15191,44760000.0
2009-05-22 00:15:00,3.15107,3.15611,3.14875,3.15009,40880000.0
2009-05-22 00:20:00,3.1535,3.15428,3.15065,3.15299,47000000.0
2009-05-22 00:25:00,3.15138,3.15386,3.14643,3.14767,45750000.0
2009-05-22 00:30:00,3.15126,3.15277,3.14497,3.14974,43130000.0
2009-05-22 00:35:00,3.14831,3.15322,3.14509,3.15141,44630000.0
2009-05-22 00:40:00,3.14924,3.15355,3.14664,3.15226,48880000.0
2009-05-22 00:45:00,3.14971,3.15219,3.14539,3.1473,59130000.0
2009-05-22 00:50:00,3.14992,3.15335,3.14532,3.15198,52520000.0
2009-05-22 00:55:00,3.15175,3.15288,3.14575,3.15198,61260000.0
2009-05-22 01:00:00,3.15178,3.15443,3.14711,3.15182,64630000.0
2009-05-22 01:05:00,3.1508,3.15381,3.14672,3.15135,32250000.0
2009-05-22 01:10:00,3.14734,3.15139,3.1451,3.15044,48880000.0
2009-05-22 01:15:00,3.15051,3.15081,3.14442,3.14791,61250000.0
2009-05-22 01:20:00,3.14917,3.15041,3.1434,3.14435,40250000.0
2009-05-22 01:25:00,3.14747,3.14963,3.14358,3.14769,59500000.0
2009-05-22 01:30:00,3.14853,3.1512,3.14341,3.14599,42640000.0
2009-05-22 01:35:00,3.14897,3.15116,3.14338,3.14851,47500000.0
2009-05-22 01:40:00,3.14836,3.15062,3.14175,3.14688,50880000.0
2009-05-22 01:45:00,3.14862,3.15059,3.14422,3.14422,46880000.0
2009-05-22 01:50:00,3.14467,3.14839,3.14132,3.14509,52510000.0
2009-05-22 01:55:00,3.14232,3.14551,3.13938,3.14261,38880000.0
2009-05-22 02:00:00,3.14345,3.14812,3.14079,3.14447,43010000.0
2009-05-22 02:05:00,3.14348,3.14776,3.14185,3.14429,38630000.0
2009-05-22 02:10:00,3.14567,3.14754,3.14114,3.14689,35130000.0
2009-05-22 02:15:00,3.1469,3.14827,3.14342,3.14443,41000000.0
2009-05-22 02:20:00,3.14735,3.14838,3.14178,3.1456,39380000.0
2009-05-22 02:25:00,3.14524,3.14892,3.13876,3.1411,65250000.0
2009-05-22 02:30:00,3.14214,3.14753,3.14009,3.14361,54140000.0
2009-05-22 02:35:00,3.14422,3.14785,3.13998,3.14476,38630000.0
2009-05-22 02:40:00,3.14311,3.14429,3.13696,3.14213,45250000.0
2009-05-22 02:45:00,3.1414,3.14676,3.13856,3.1415,46630000.0
2009-05-22 02:50:00,3.1407,3.14358,3.13828,3.14114,43250000.0
2009-05-22 02:55:00,3.14146,3.14523,3.13627,3.13728,39000000.0
2009-05-22 03:00:00,3.14019,3.14407,3.13698,3.14181,36000000.0
2009-05-22 03:05:00,3.13719,3.14446,3.13624,3.14429,41750000.0
2009-05-22 03:10:00,3.1429,3.14716,3.13954,3.1423,38260000.0
2009-05-22 03:15:00,3.14486,3.14699,3.13814,3.14398,46510000.0
2009-05-22 03:20:00,3.14209,3.14676,3.13885,3.14168,41000000.0
2009-05-22 03:25:00,3.14328,3.14445,3.13826,3.14387,37750000.0
2009-05-22 03:30:00,3.14101,3.14635,3.13985,3.14278,41250000.0
2009-05-22 03:35:00,3.14249,3.14726,3.13848,3.14448,41380000.0
2009-05-22 03:40:00,3.14241,3.1475,3.13967,3.1452,48500000.0
2009-05-22 03:45:00,3.14405,3.14463,3.13929,3.14415,50270000.0
2009-05-22 03:50:00,3.14562,3.14745,3.14133,3.14411,34380000.0
2009-05-22 03:55:00,3.14496,3.14791,3.1405,3.1458,45380000.0
2009-05-22 04:00:00,3.14633,3.14865,3.14093,3.14464,37760000.0
2009-05-22 04:05:00,3.14629,3.1476,3.14087,3.1433,45130000.0
2009-05-22 04:10:00,3.14463,3.14826,3.14043,3.14548,35000000.0
2009-05-22 04:15:00,3.14541,3.14619,3.14214,3.14315,46130000.0
2009-05-22 04:20:00,3.14419,3.14893,3.14036,3.14684,49510000.0
2009-05-22 04:25:00,3.14556,3.1469,3.13958,3.1437,38020000.0
2009-05-22 04:30:00,3.14565,3.1468,3.13916,3.14422,36250000.0
2009-05-22 04:35:00,3.14587,3.14773,3.13759,3.13998,35880000.0
2009-05-22 04:40:00,3.14322,3.14612,3.13817,3.1424,39250000.0
2009-05-22 04:45:00,3.14313,3.14559,3.1402,3.14437,44380000.0
2009-05-22 04:50:00,3.14525,3.1481,3.13989,3.14329,40130000.0
2009-05-22 04:55:00,3.14451,3.14523,3.13762,3.14,42380000.0
2009-05-22 05:00:00,3.14367,3.14706,3.13991,3.14585,58000000.0
2009-05-22 05:05:00,3.13992,3.14703,3.13918,3.14295,54260000.0
2009-05-22 05:10:00,3.14376,3.14599,3.1384,3.14388,51880000.0
2009-05-22 05:15:00,3.14422,3.14791,3.13932,3.14101,50130000.0
2009-05-22 05:20:00,3.14431,3.14608,3.13994,3.14066,40500000.0
2009-05-22 05:25:00,3.14527,3.1457,3.13901,3.1432,45500000.0
2009-05-22 05:30:00,3.14264,3.14583,3.14132,3.14571,54380000.0
2009-05-22 05:35:00,3.14337,3.14795,3.14056,3.14495,46880000.0
2009-05-22 05:40:00,3.14467,3.14745,3.14128,3.14659,44880000.0
2009-05-22 05:45:00,3.14562,3.14811,3.14073,3.14095,62010000.0
2009-05-22 05:50:00,3.14483,3.14869,3.14073,3.14599,67130000.0
2009-05-22 05:55:00,3.14595,3.14915,3.13982,3.14618,64130000.0
2009-05-22 06:00:00,3.14105,3.14849,3.14105,3.14512,44380000.0
2009-05-22 06:05:00,3.14658,3.14811,3.14295,3.14489,37500000.0
2009-05-22 06:10:00,3.14539,3.14998,3.14345,3.1471,47000000.0
2009-05-22 06:15:00,3.14591,3.14952,3.14181,3.14697,37130000.0
2009-05-22 06:20:00,3.14593,3.14886,3.1434,3.1434,41880000.0
2009-05-22 06:25:00,3.14921,3.1502,3.14129,3.14594,34630000.0
2009-05-22 06:30:00,3.14829,3.14862,3.14323,3.14755,37380000.0
2009-05-22 06:35:00,3.1478,3.15046,3.1444,3.14831,37250000.0
2009-05-22 06:40:00,3.14959,3.15122,3.14431,3.14882,51000000.0
2009-05-22 06:45:00,3.14807,3.1514,3.1446,3.1446,37890000.0
2009-05-22 06:50:00,3.14928,3.1509,3.14514,3.14514,52130000.0
2009-05-22 06:55:00,3.14675,3.14927,3.14251,3.14485,45260000.0
2009-05-22 07:00:00,3.14526,3.14526,3.13573,3.13995,56000000.0
2009-05-22 07:05:00,3.14048,3.14621,3.13795,3.14252,46250000.0
2009-05-22 07:10:00,3.14119,3.15025,3.14119,3.1449,39630000.0
2009-05-22 07:15:00,3.14786,3.15048,3.14383,3.14669,60130000.0
2009-05-22 07:20:00,3.14498,3.1515,3.14392,3.14699,47500000.0
2009-05-22 07:25:00,3.14806,3.15072,3.14427,3.14688,41890000.0
2009-05-22 07:30:00,3.1519,3.15222,3.14355,3.14855,52630000.0
2009-05-22 07:35:00,3.14613,3.15144,3.1412,3.14275,47270000.0
2009-05-22 07:40:00,3.14574,3.14686,3.13929,3.14347,41000000.0
2009-05-22 07:45:00,3.14208,3.14531,3.13614,3.14245,46760000.0
2009-05-22 07:50:00,3.14527,3.14584,3.13861,3.14293,48250000.0
2009-05-22 07:55:00,3.14433,3.15247,3.14036,3.15154,46500000.0
2009-05-22 08:00:00,3.15281,3.1544,3.14244,3.14918,55010000.0
2009-05-22 08:05:00,3.15119,3.15139,3.1386,3.14319,39880000.0
2009-05-22 08:10:00,3.14135,3.15174,3.13812,3.14335,36750000.0
2009-05-22 08:15:00,3.14359,3.15121,3.13919,3.14731,46510000.0
2009-05-22 08:20:00,3.14719,3.1495,3.13872,3.14253,39890000.0
2009-05-22 08:25:00,3.14493,3.14814,3.13802,3.13999,49010000.0
2009-05-22 08:30:00,3.14265,3.14283,3.12928,3.13431,38000000.0
2009-05-22 08:35:00,3.1354,3.1365,3.12271,3.13018,48130000.0
2009-05-22 08:40:00,3.12438,3.13729,3.12438,3.1315,69630000.0
2009-05-22 08:45:00,3.1326,3.13942,3.13186,3.13686,50750000.0
2009-05-22 08:50:00,3.13724,3.14586,3.13703,3.14586,46750000.0
2009-05-22 08:55:00,3.14481,3.1467,3.1383,3.14333,42760000.0
2009-05-22 09:00:00,3.14455,3.15083,3.14231,3.14605,46750000.0
2009-05-22 09:05:00,3.14676,3.15267,3.14652,3.14794,46750000.0
2009-05-22 09:10:00,3.14998,3.15087,3.13367,3.14108,47130000.0
2009-05-22 09:15:00,3.14564,3.14799,3.13984,3.14543,49500000.0
2009-05-22 09:20:00,3.14701,3.15582,3.13813,3.15289,43000000.0
2009-05-22 09:25:00,3.15267,3.16323,3.15217,3.15994,63640000.0
2009-05-22 09:30:00,3.15933,3.16847,3.15376,3.16634,38500000.0
2009-05-22 09:35:00,3.16635,3.17005,3.16045,3.16116,49750000.0
2009-05-22 09:40:00,3.16566,3.16823,3.15826,3.16319,58510000.0
2009-05-22 09:45:00,3.16649,3.16805,3.16219,3.16316,46880000.0
2009-05-22 09:50:00,3.16491,3.16995,3.16104,3.16605,39380000.0
2009-05-22 09:55:00,3.1699,3.1699,3.15986,3.16507,57760000.0
2009-05-22 10:00:00,3.16524,3.16781,3.15939,3.16418,41130000.0
2009-05-22 10:05:00,3.1661,3.16706,3.15751,3.1576,46750000.0
2009-05-22 10:10:00,3.1598,3.16599,3.15432,3.16517,47130000.0
2009-05-22 10:15:00,3.16353,3.16439,3.15778,3.15951,43500000.0
2009-05-22 10:20:00,3.16089,3.16201,3.15218,3.15558,41880000.0
2009-05-22 10:25:00,3.1575,3.15941,3.15091,3.15584,41130000.0
2009-05-22 10:30:00,3.157,3.157,3.14574,3.15055,42130000.0
2009-05-22 10:35:00,3.15022,3.15022,3.14177,3.14794,46010000.0
2009-05-22 10:40:00,3.14388,3.15051,3.14325,3.15034,54890000.0
2009-05-22 10:45:00,3.14636,3.15286,3.14568,3.14568,37000000.0
2009-05-22 10:50:00,3.14658,3.15155,3.14467,3.14934,45880000.0
2009-05-22 10:55:00,3.14788,3.15237,3.14477,3.14865,39130000.0
2009-05-22 11:00:00,3.14715,3.15368,3.14469,3.15368,39130000.0
2009-05-22 11:05:00,3.15144,3.15405,3.14783,3.15092,45010000.0
2009-05-22 11:10:00,3.15171,3.15512,3.14498,3.1545,43880000.0
2009-05-22 11:15:00,3.1537,3.15481,3.14582,3.1503,43000000.0
2009-05-22 11:20:00,3.15245,3.1529,3.14487,3.1507,47760000.0
2009-05-22 11:25:00,3.14959,3.15055,3.14359,3.14664,51250000.0
2009-05-22 11:30:00,3.14956,3.15075,3.14343,3.15075,44130000.0
2009-05-22 11:35:00,3.14974,3.15107,3.13817,3.14356,39250000.0
2009-05-22 11:40:00,3.13863,3.14531,3.13234,3.13723,46880000.0
2009-05-22 11:45:00,3.14076,3.14201,3.13511,3.13586,43760000.0
2009-05-22 11:50:00,3.1378,3.13847,3.12963,3.13494,36630000.0
2009-05-22 11:55:00,3.13537,3.13763,3.13006,3.13429,42000000.0
2009-05-22 12:00:00,3.13614,3.14008,3.13107,3.13807,45260000.0
2009-05-22 12:05:00,3.13459,3.13792,3.13058,3.13317,51880000.0
2009-05-22 12:10:00,3.13539,3.13922,3.12733,3.13812,46380000.0
2009-05-22 12:15:00,3.1346,3.13931,3.13137,3.13626,37380000.0
2009-05-22 12:20:00,3.13611,3.13947,3.13152,3.13823,57250000.0
2009-05-22 12:25:00,3.13943,3.13943,3.13192,3.13377,48000000.0
2009-05-22 12:30:00,3.13474,3.13753,3.13264,3.13676,45000000.0
2009-05-22 12:35:00,3.13323,3.13902,3.12896,3.13795,51130000.0
2009-05-22 12:40:00,3.13558,3.13955,3.13181,3.13181,49760000.0
2009-05-22 12:45:00,3.13353,3.13717,3.1284,3.13338,51630000.0
2009-05-22 12:50:00,3.13456,3.13551,3.12951,3.13086,38500000.0
2009-05-22 12:55:00,3.1318,3.13547,3.12791,3.13194,54630000.0
2009-05-22 13:00:00,3.1348,3.1348,3.12551,3.12919,53500000.0
2009-05-22 13:05:00,3.12823,3.13282,3.12606,3.128,47000000.0
2009-05-22 13:10:00,3.13236,3.13386,3.12755,3.12973,42750000.0
2009-05-22 13:15:00,3.12999,3.13553,3.12673,3.13376,41510000.0
2009-05-22 13:20:00,3.13371,3.14006,3.1315,3.13618,50640000.0
2009-05-22 13:25:00,3.13883,3.141,3.13268,3.141,44760000.0
2009-05-22 13:30:00,3.1375,3.13984,3.13185,3.1366,45500000.0
2009-05-22 13:35:00,3.13768,3.13963,3.13088,3.1351,45750000.0
2009-05-22 13:40:00,3.13629,3.14011,3.13194,3.13582,36500000.0
2009-05-22 13:45:00,3.13433,3.14417,3.1333,3.13438,41750000.0
2009-05-22 13:50:00,3.13487,3.13684,3.12853,3.12853,41000000.0
2009-05-22 13:55:00,3.132,3.13236,3.12466,3.12825,52010000.0
2009-05-22 14:00:00,3.12324,3.13515,3.12324,3.13196,43500000.0
2009-05-22 14:05:00,3.13095,3.13525,3.1289,3.13174,38380000.0
2009-05-22 14:10:00,3.13295,3.13555,3.12499,3.13339,44500000.0
2009-05-22 14:15:00,3.1314,3.13437,3.12403,3.13136,49390000.0
2009-05-22 14:20:00,3.1267,3.13237,3.12499,3.12794,50510000.0
2009-05-22 14:25:00,3.127,3.13186,3.12471,3.12471,42000000.0
2009-05-22 14:30:00,3.12893,3.13123,3.12306,3.12635,54890000.0
2009-05-22 14:35:00,3.12587,3.12943,3.12116,3.1231,50130000.0
2009-05-22 14:40:00,3.12884,3.12884,3.11834,3.12493,46010000.0
2009-05-22 14:45:00,3.12736,3.12943,3.11985,3.12625,42630000.0
2009-05-22 14:50:00,3.12455,3.12899,3.12151,3.12657,50500000.0
2009-05-22 14:55:00,3.12943,3.13284,3.12335,3.12924,46250000.0
2009-05-22 15:00:00,3.12941,3.13662,3.12403,3.13103,52510000.0
2009-05-22 15:05:00,3.13235,3.13615,3.12759,3.13581,55260000.0
2009-05-22 15:10:00,3.13449,3.13583,3.1214,3.12689,40250000.0
2009-05-22 15:15:00,3.12455,3.12958,3.11966,3.11995,43130000.0
2009-05-22 15:20:00,3.1226,3.12921,3.11926,3.1246,45380000.0
2009-05-22 15:25:00,3.12544,3.13285,3.12222,3.12727,43130000.0
2009-05-22 15:30:00,3.12717,3.13521,3.12673,3.13424,47750000.0
2009-05-22 15:35:00,3.13573,3.13695,3.12835,3.12974,54880000.0
2009-05-22 15:40:00,3.13163,3.14835,3.12884,3.14289,45880000.0
2009-05-22 15:45:00,3.14604,3.14759,3.13838,3.13934,41880000.0
2009-05-22 15:50:00,3.14331,3.14663,3.13748,3.14192,46260000.0
2009-05-22 15:55:00,3.1413,3.14266,3.1333,3.14018,44510000.0
2009-05-22 16:00:00,3.13781,3.14003,3.12657,3.13016,40750000.0
2009-05-22 16:05:00,3.12955,3.13516,3.12399,3.13516,44500000.0
2009-05-22 16:10:00,3.13659,3.13956,3.13055,3.13825,47130000.0
2009-05-22 16:15:00,3.13374,3.14121,3.13177,3.13188,41760000.0
2009-05-22 16:20:00,3.13558,3.13785,3.12773,3.12996,41250000.0
2009-05-22 16:25:00,3.13684,3.13752,3.13076,3.13515,47880000.0
2009-05-22 16:30:00,3.13623,3.14427,3.13283,3.14382,47500000.0
2009-05-22 16:35:00,3.14354,3.14457,3.13651,3.14026,63880000.0
2009-05-22 16:40:00,3.14481,3.14559,3.13621,3.14075,46130000.0
2009-05-22 16:45:00,3.13954,3.14471,3.1375,3.14173,52630000.0
2009-05-22 16:50:00,3.14341,3.14404,3.13447,3.14325,42880000.0
2009-05-22 16:55:00,3.14158,3.14342,3.13635,3.14152,45250000.0
2009-05-22 17:00:00,3.1395,3.14365,3.13449,3.13987,47150000.0
2009-05-22 17:05:00,3.14053,3.14639,3.14053,3.14121,37380000.0
2009-05-22 17:10:00,3.14243,3.1454,3.13747,3.14163,50000000.0
2009-05-22 17:15:00,3.14041,3.1444,3.13437,3.14072,44630000.0
2009-05-22 17:20:00,3.13821,3.1435,3.13791,3.1435,56130000.0
2009-05-22 17:25:00,3.14298,3.14412,3.13311,3.13904,52000000.0
2009-05-22 17:30:00,3.14023,3.14242,3.13596,3.14043,42750000.0
2009-05-22 17:35:00,3.14115,3.14224,3.13398,3.13832,40260000.0
2009-05-22 17:40:00,3.13932,3.14035,3.13236,3.13391,38250000.0
2009-05-22 17:45:00,3.1391,3.14096,3.13258,3.13841,41000000.0
2009-05-22 17:50:00,3.13773,3.14259,3.1338,3.13795,54130000.0
2009-05-22 17:55:00,3.14316,3.14485,3.137,3.1409,52390000.0
2009-05-22 18:00:00,3.14214,3.14294,3.13607,3.14031,52000000.0
2009-05-22 18:05:00,3.14266,3.14279,3.13693,3.13856,37380000.0
2009-05-22 18:10:00,3.14134,3.14234,3.13535,3.13849,43130000.0
2009-05-22 18:15:00,3.13777,3.1411,3.13565,3.13947,50380000.0
2009-05-22 18:20:00,3.14026,3.14026,3.13235,3.13636,47510000.0
2009-05-22 18:25:00,3.13812,3.14078,3.13291,3.13826,45510000.0
2009-05-22 18:30:00,3.14123,3.14414,3.13557,3.14306,59630000.0
2009-05-22 18:35:00,3.13997,3.14485,3.13678,3.14037,51140000.0
2009-05-22 18:40:00,3.13885,3.14432,3.13506,3.14043,47500000.0
2009-05-22 18:45:00,3.13898,3.14232,3.13654,3.13898,41750000.0
2009-05-22 18:50:00,3.13839,3.14228,3.13505,3.13633,39880000.0
2009-05-22 18:55:00,3.1401,3.14439,3.13734,3.13956,43140000.0
2009-05-22 19:00:00,3.13603,3.14113,3.13385,3.1354,43390000.0
2009-05-22 19:05:00,3.13628,3.13926,3.1309,3.13657,44250000.0
2009-05-22 19:10:00,3.13944,3.13976,3.12954,3.13801,56130000.0
2009-05-22 19:15:00,3.13409,3.13895,3.13119,3.13205,39880000.0
2009-05-22 19:20:00,3.131,3.13714,3.13073,3.13223,45380000.0
2009-05-22 19:25:00,3.13053,3.13773,3.1305,3.13376,48750000.0
2009-05-22 19:30:00,3.13492,3.13977,3.13107,3.13608,46380000.0
2009-05-22 19:35:00,3.13426,3.13735,3.12809,3.13166,50750000.0
2009-05-22 19:40:00,3.13273,3.1365,3.12761,3.13375,52510000.0
2009-05-22 19:45:00,3.13364,3.13637,3.13056,3.13231,47000000.0
2009-05-22 19:50:00,3.13316,3.13565,3.12992,3.13144,40500000.0
2009-05-22 19:55:00,3.13221,3.13694,3.12759,3.13502,53510000.0
2009-05-22 20:00:00,3.13021,3.1429,3.1299,3.14095,52010000.0
2009-05-22 20:05:00,3.14071,3.14145,3.13139,3.14113,39500000.0
2009-05-22 20:10:00,3.13454,3.14207,3.13409,3.13645,40890000.0
2009-05-22 20:15:00,3.1437,3.14426,3.13619,3.14311,54880000.0
2009-05-22 20:20:00,3.13956,3.14301,3.13663,3.13735,54520000.0
2009-05-22 20:25:00,3.13918,3.14349,3.13741,3.14058,47630000.0
2009-05-22 20:30:00,3.13897,3.14214,3.13489,3.14036,59640000.0
2009-05-22 20:35:00,3.13429,3.14071,3.13429,3.13829,48750000.0
2009-05-22 20:40:00,3.13597,3.14196,3.13353,3.13936,46270000.0
2009-05-22 20:45:00,3.13576,3.13833,3.131,3.13558,44380000.0
2009-05-22 20:50:00,3.13608,3.13893,3.13211,3.13256,47130000.0
2009-05-22 20:55:00,3.13472,3.13801,3.13144,3.1357,40000000.0
2009-05-22 21:00:00,3.13617,3.13862,3.13198,3.13602,50250000.0
2009-05-22 21:05:00,3.13619,3.13836,3.13048,3.13267,40130000.0
2009-05-22 21:10:00,3.13634,3.13839,3.12974,3.13649,46630000.0
2009-05-22 21:15:00,3.13242,3.13769,3.13103,3.13644,44630000.0
2009-05-22 21:20:00,3.13606,3.13925,3.13147,3.13731,39000000.0
2009-05-22 21:25:00,3.13508,3.13989,3.13364,3.1374,50000000.0
2009-05-22 21:30:00,3.13856,3.14041,3.13422,3.13873,42000000.0
2009-05-22 21:35:00,3.13619,3.14077,3.13428,3.13757,51000000.0
2009-05-22 21:40:00,3.13682,3.13752,3.13271,3.13665,51000000.0
2009-05-22 21:45:00,3.13486,3.1396,3.1327,3.13806,57630000.0
2009-05-22 21:50:00,3.13747,3.14218,3.13203,3.13827,51000000.0
2009-05-22 21:55:00,3.13371,3.13876,3.13136,3.13136,47500000.0
2009-05-22 22:00:00,3.13518,3.13967,3.13217,3.13872,41000000.0
2009-05-22 22:05:00,3.13991,3.14209,3.13285,3.13671,50260000.0
2009-05-22 22:10:00,3.1358,3.13937,3.13543,3.13757,43250000.0
2009-05-22 22:15:00,3.13762,3.13963,3.1315,3.13609,38750000.0
2009-05-22 22:20:00,3.13703,3.13788,3.12981,3.13507,47880000.0
2009-05-22 22:25:00,3.13597,3.13746,3.13057,3.13589,39880000.0
2009-05-22 22:30:00,3.13625,3.13973,3.13395,3.1367,46630000.0
2009-05-22 22:35:00,3.13323,3.13997,3.13323,3.13694,53250000.0
2009-05-22 22:40:00,3.13373,3.14303,3.13294,3.13933,54260000.0
2009-05-22 22:45:00,3.1393,3.1417,3.13573,3.1414,42500000.0
2009-05-22 22:50:00,3.13816,3.14108,3.13381,3.13884,45250000.0
2009-05-22 22:55:00,3.13822,3.14296,3.1358,3.13924,48500000.0
2009-05-24 23:00:00,3.13115,3.13488,3.1257,3.12815,36000000.0
2009-05-24 23:05:00,3.1268,3.13082,3.12338,3.13072,33380000.0
2009-05-24 23:10:00,3.12627,3.12977,3.12122,3.12512,39880000.0
2009-05-24 23:15:00,3.12859,3.12949,3.12274,3.12567,54000000.0
2009-05-24 23:20:00,3.12293,3.12939,3.12155,3.126,38510000.0
2009-05-24 23:25:00,3.1228,3.13189,3.12057,3.12612,49500000.0
2009-05-24 23:30:00,3.12902,3.1341,3.12409,3.12901,48760000.0
2009-05-24 23:35:00,3.12561,3.1347,3.1253,3.13052,48630000.0
2009-05-24 23:40:00,3.12718,3.13466,3.12409,3.12937,50500000.0
2009-05-24 23:45:00,3.12752,3.1343,3.12568,3.12838,51760000.0
2009-05-24 23:50:00,3.12725,3.13388,3.12491,3.12808,51760000.0
2009-05-24 23:55:00,3.12806,3.1343,3.12679,3.13268,38630000.0
2009-05-25 00:00:00,3.13448,3.13692,3.12784,3.13001,41250000.0
2009-05-25 00:05:00,3.12854,3.13484,3.12477,3.13104,46630000.0
2009-05-25 00:10:00,3.13093,3.13443,3.125,3.13017,41260000.0
2009-05-25 00:15:00,3.12867,3.13529,3.12601,3.12601,42250000.0
2009-05-25 00:20:00,3.12992,3.13496,3.12739,3.13373,37880000.0
2009-05-25 00:25:00,3.12917,3.13585,3.12585,3.12746,44500000.0
2009-05-25 00:30:00,3.12654,3.13435,3.12491,3.13369,41500000.0
2009-05-25 00:35:00,3.13462,3.13622,3.12513,3.1336,45380000.0
2009-05-25 00:40:00,3.12893,3.13717,3.1266,3.1323,58510000.0
2009-05-25 00:45:00,3.12955,3.13623,3.12647,3.12798,62890000.0
2009-05-25 00:50:00,3.13461,3.13461,3.1273,3.1341,53000000.0
2009-05-25 00:55:00,3.13049,3.13464,3.12725,3.13402,67380000.0
2009-05-25 01:00:00,3.13134,3.13462,3.12792,3.13047,50000000.0
2009-05-25 01:05:00,3.12911,3.13556,3.1285,3.13157,46500000.0
2009-05-25 01:10:00,3.13141,3.1362,3.12697,3.13418,49630000.0
2009-05-25 01:15:00,3.13205,3.13505,3.12848,3.13464,52000000.0
2009-05-25 01:20:00,3.13187,3.13503,3.12612,3.13019,49880000.0
2009-05-25 01:25:00,3.12905,3.13365,3.12434,3.13223,58880000.0
2009-05-25 01:30:00,3.13233,3.13233,3.1243,3.12626,49750000.0
2009-05-25 01:35:00,3.12805,3.13292,3.12414,3.13188,53130000.0
2009-05-25 01:40:00,3.13235,3.1328,3.12303,3.13096,51640000.0
2009-05-25 01:45:00,3.13313,3.1335,3.12501,3.13249,60000000.0
2009-05-25 01:50:00,3.12903,3.13345,3.12517,3.13345,46500000.0
2009-05-25 01:55:00,3.13024,3.13339,3.12587,3.13204,42130000.0
2009-05-25 02:00:00,3.13218,3.13539,3.12523,3.12944,47250000.0
2009-05-25 02:05:00,3.13133,3.13694,3.12769,3.13391,46260000.0
2009-05-25 02:10:00,3.13349,3.13779,3.12966,3.13634,50000000.0
2009-05-25 02:15:00,3.13672,3.13917,3.13055,3.13798,53130000.0
2009-05-25 02:20:00,3.13317,3.14066,3.1295,3.13909,46640000.0
2009-05-25 02:25:00,3.13175,3.13727,3.13016,3.13352,45880000.0
2009-05-25 02:30:00,3.13409,3.13903,3.13197,3.13741,58770000.0
2009-05-25 02:35:00,3.13182,3.13845,3.13113,3.13381,46130000.0
2009-05-25 02:40:00,3.13244,3.14045,3.13195,3.13903,61500000.0
2009-05-25 02:45:00,3.13698,3.13973,3.13212,3.135,53250000.0
2009-05-25 02:50:00,3.13512,3.13892,3.13189,3.13258,35500000.0
2009-05-25 02:55:00,3.13845,3.13845,3.12981,3.13371,42880000.0
2009-05-25 03:00:00,3.13592,3.1386,3.13096,3.13774,59500000.0
2009-05-25 03:05:00,3.13402,3.13826,3.1308,3.13569,60130000.0
2009-05-25 03:10:00,3.13123,3.13754,3.12963,3.13495,53640000.0
2009-05-25 03:15:00,3.13141,3.13858,3.12988,3.13473,51250000.0
2009-05-25 03:20:00,3.13496,3.13816,3.13126,3.13476,44380000.0
2009-05-25 03:25:00,3.13737,3.13932,3.13276,3.13917,38130000.0
2009-05-25 03:30:00,3.13219,3.1392,3.13219,3.13401,47130000.0
2009-05-25 03:35:00,3.13891,3.13913,3.13232,3.1389,43880000.0
2009-05-25 03:40:00,3.1326,3.13979,3.1326,3.13722,38500000.0
2009-05-25 03:45:00,3.13224,3.1403,3.13224,3.13807,47000000.0
2009-05-25 03:50:00,3.13646,3.14122,3.13427,3.14122,44250000.0
2009-05-25 03:55:00,3.13787,3.14182,3.13415,3.1395,41140000.0
2009-05-25 04:00:00,3.13815,3.14215,3.13469,3.13912,37250000.0
2009-05-25 04:05:00,3.13855,3.14205,3.13498,3.14098,47010000.0
2009-05-25 04:10:00,3.14138,3.14157,3.13415,3.13999,53760000.0
2009-05-25 04:15:00,3.13837,3.14153,3.13474,3.14084,49500000.0
2009-05-25 04:20:00,3.13731,3.14088,3.13491,3.13824,49380000.0
2009-05-25 04:25:00,3.13695,3.14306,3.13338,3.14306,45760000.0
2009-05-25 04:30:00,3.13475,3.14426,3.13126,3.13727,53630000.0
2009-05-25 04:35:00,3.13663,3.1443,3.13498,3.13958,37640000.0
2009-05-25 04:40:00,3.1381,3.14562,3.13749,3.14359,57510000.0
2009-05-25 04:45:00,3.14496,3.14547,3.13763,3.14375,44000000.0
2009-05-25 04:50:00,3.14072,3.14526,3.1372,3.142,38260000.0
2009-05-25 04:55:00,3.141,3.14438,3.13645,3.14184,44000000.0
2009-05-25 05:00:00,3.13729,3.14429,3.13537,3.13813,55630000.0
2009-05-25 05:05:00,3.14217,3.14341,3.13369,3.142,51640000.0
2009-05-25 05:10:00,3.13891,3.14469,3.13519,3.14128,51380000.0
2009-05-25 05:15:00,3.13848,3.1427,3.13333,3.13333,46130000.0
2009-05-25 05:20:00,3.13925,3.14262,3.13445,3.13713,63250000.0
2009-05-25 05:25:00,3.13827,3.1419,3.13358,3.13759,49250000.0
2009-05-25 05:30:00,3.13422,3.14224,3.13317,3.13919,36880000.0
2009-05-25 05:35:00,3.13724,3.14283,3.13338,3.14121,46630000.0
2009-05-25 05:40:00,3.13859,3.14197,3.13308,3.13998,34500000.0
2009-05-25 05:45:00,3.13835,3.14336,3.13518,3.14025,36250000.0
2009-05-25 05:50:00,3.14203,3.14487,3.13453,3.14384,50000000.0
2009-05-25 05:55:00,3.14277,3.14423,3.13526,3.14117,36630000.0
2009-05-25 06:00:00,3.13307,3.14258,3.13307,3.14017,48630000.0
2009-05-25 06:05:00,3.13655,3.14365,3.13354,3.13864,42250000.0
2009-05-25 06:10:00,3.13677,3.14306,3.13404,3.13868,50130000.0
2009-05-25 06:15:00,3.13719,3.14245,3.13477,3.13866,43880000.0
2009-05-25 06:20:00,3.13665,3.14281,3.13405,3.13757,61750000.0
2009-05-25 06:25:00,3.13728,3.14156,3.13366,3.14092,53750000.0
2009-05-25 06:30:00,3.13701,3.14403,3.13622,3.13991,52630000.0
2009-05-25 06:35:00,3.14138,3.14284,3.13505,3.14035,48630000.0
2009-05-25 06:40:00,3.14136,3.14333,3.1347,3.1347,47880000.0
2009-05-25 06:45:00,3.14101,3.1451,3.13358,3.13934,59880000.0
2009-05-25 06:50:00,3.13338,3.14173,3.13281,3.13898,42010000.0
2009-05-25 06:55:00,3.13773,3.14341,3.13222,3.14098,49500000.0
2009-05-25 07:00:00,3.13866,3.14251,3.13409,3.13577,39500000.0
2009-05-25 07:05:00,3.13336,3.14261,3.13336,3.13929,50380000.0
2009-05-25 07:10:00,3.13574,3.14237,3.13263,3.14036,45630000.0
2009-05-25 07:15:00,3.14067,3.14103,3.13118,3.13328,39500000.0
2009-05-25 07:20:00,3.13225,3.13875,3.12778,3.13089,49760000.0
2009-05-25 07:25:00,3.13231,3.13927,3.12862,3.13277,55640000.0
2009-05-25 07:30:00,3.13336,3.13908,3.12881,3.13484,48130000.0
2009-05-25 07:35:00,3.13128,3.1402,3.12657,3.13325,56380000.0
2009-05-25 07:40:00,3.13212,3.14024,3.13067,3.13828,46640000.0
2009-05-25 07:45:00,3.13156,3.14114,3.12981,3.13567,42250000.0
2009-05-25 07:50:00,3.13581,3.14183,3.13207,3.13815,44880000.0
2009-05-25 07:55:00,3.13508,3.14138,3.13265,3.136,46000000.0
2009-05-25 08:00:00,3.13332,3.14204,3.12802,3.13602,44020000.0
2009-05-25 08:05:00,3.13302,3.13827,3.1295,3.13112,45630000.0
2009-05-25 08:10:00,3.12951,3.1354,3.12154,3.12843,49380000.0
2009-05-25 08:15:00,3.12334,3.13054,3.12137,3.12375,45750000.0
2009-05-25 08:20:00,3.12203,3.1291,3.11896,3.12577,47000000.0
2009-05-25 08:25:00,3.12563,3.13055,3.12012,3.12996,46510000.0
2009-05-25 08:30:00,3.12577,3.13034,3.12035,3.12279,44630000.0
2009-05-25 08:35:00,3.12629,3.12821,3.11778,3.12037,43380000.0
2009-05-25 08:40:00,3.12371,3.13234,3.12363,3.12933,47880000.0
2009-05-25 08:45:00,3.13015,3.13385,3.11595,3.13196,56250000.0
2009-05-25 08:50:00,3.1326,3.13545,3.12659,3.12877,43250000.0
2009-05-25 08:55:00,3.12915,3.13673,3.12716,3.12898,47640000.0
2009-05-25 09:00:00,3.13276,3.13562,3.12707,3.12787,55130000.0
2009-05-25 09:05:00,3.12512,3.13762,3.12512,3.13417,43380000.0
2009-05-25 09:10:00,3.12875,3.13781,3.12751,3.13587,36750000.0
2009-05-25 09:15:00,3.13674,3.13825,3.12978,3.13742,51380000.0
2009-05-25 09:20:00,3.13826,3.14068,3.13172,3.1388,56630000.0
2009-05-25 09:25:00,3.13838,3.14177,3.13558,3.14177,50880000.0
2009-05-25 09:30:00,3.14207,3.14578,3.13584,3.14555,43000000.0
2009-05-25 09:35:00,3.14674,3.15124,3.14184,3.14783,45760000.0
2009-05-25 09:40:00,3.14575,3.14814,3.14255,3.14563,48140000.0
2009-05-25 09:45:00,3.14607,3.15152,3.14371,3.14977,45380000.0
2009-05-25 09:50:00,3.15032,3.15877,3.14434,3.15208,41880000.0
2009-05-25 09:55:00,3.15004,3.15585,3.14826,3.15217,57260000.0
2009-05-25 10:00:00,3.15284,3.16226,3.14724,3.16174,48630000.0
2009-05-25 10:05:00,3.16072,3.16478,3.15457,3.15824,54390000.0
2009-05-25 10:10:00,3.16148,3.16307,3.15402,3.1586,40750000.0
2009-05-25 10:15:00,3.15282,3.15804,3.15156,3.15432,45750000.0
2009-05-25 10:20:00,3.15645,3.15718,3.15189,3.15437,41630000.0
2009-05-25 10:25:00,3.15613,3.1578,3.14853,3.15519,47500000.0
2009-05-25 10:30:00,3.15369,3.15479,3.1469,3.15282,48250000.0
2009-05-25 10:35:00,3.15303,3.15373,3.14663,3.14983,56250000.0
2009-05-25 10:40:00,3.15303,3.15316,3.14584,3.15205,51500000.0
2009-05-25 10:45:00,3.15239,3.15284,3.1466,3.14885,38750000.0
2009-05-25 10:50:00,3.14836,3.15337,3.14798,3.15151,38510000.0
2009-05-25 10:55:00,3.15113,3.155,3.14748,3.15326,55640000.0
2009-05-25 11:00:00,3.1558,3.15641,3.15025,3.15582,42750000.0
2009-05-25 11:05:00,3.15287,3.15645,3.14902,3.15167,48890000.0
2009-05-25 11:10:00,3.15495,3.15555,3.15147,3.15147,56250000.0
2009-05-25 11:15:00,3.15563,3.15635,3.15123,3.15446,51130000.0
2009-05-25 11:20:00,3.15301,3.15698,3.14992,3.15383,51130000.0
2009-05-25 11:25:00,3.15571,3.15584,3.14821,3.15584,52630000.0
2009-05-25 11:30:00,3.15552,3.15746,3.15166,3.15631,46750000.0
2009-05-25 11:35:00,3.15324,3.15806,3.15324,3.1562,39630000.0
2009-05-25 11:40:00,3.1551,3.15855,3.14998,3.15446,49380000.0
2009-05-25 11:45:00,3.1586,3.1586,3.15192,3.15586,42500000.0
2009-05-25 11:50:00,3.15682,3.15921,3.1533,3.15551,45630000.0
2009-05-25 11:55:00,3.15755,3.15772,3.14709,3.15225,51750000.0
2009-05-25 12:00:00,3.15437,3.15753,3.14851,3.15304,40250000.0
2009-05-25 12:05:00,3.15536,3.15709,3.14621,3.15335,42380000.0
2009-05-25 12:10:00,3.15323,3.15863,3.14948,3.15512,47380000.0
2009-05-25 12:15:00,3.1532,3.15896,3.15184,3.15666,45130000.0
2009-05-25 12:20:00,3.15532,3.15794,3.15088,3.15794,54130000.0
2009-05-25 12:25:00,3.15449,3.15796,3.15234,3.15234,45880000.0
2009-05-25 12:30:00,3.15502,3.1579,3.15041,3.15721,46750000.0
2009-05-25 12:35:00,3.15377,3.15771,3.14723,3.15593,48760000.0
2009-05-25 12:40:00,3.15205,3.15514,3.14851,3.15171,48000000.0
2009-05-25 12:45:00,3.1513,3.15372,3.14806,3.15013,36000000.0
2009-05-25 12:50:00,3.14913,3.15208,3.14544,3.15077,52750000.0
2009-05-25 12:55:00,3.14567,3.15263,3.14476,3.14884,55130000.0
2009-05-25 13:00:00,3.1532,3.15411,3.14702,3.15167,54010000.0
2009-05-25 13:05:00,3.14771,3.15443,3.14695,3.15357,44630000.0
2009-05-25 13:10:00,3.15322,3.15495,3.14643,3.15017,44000000.0
2009-05-25 13:15:00,3.15099,3.15402,3.14445,3.1515,41500000.0
2009-05-25 13:20:00,3.14961,3.15398,3.14764,3.15306,45000000.0
2009-05-25 13:25:00,3.15357,3.15509,3.14736,3.14981,48130000.0
2009-05-25 13:30:00,3.14951,3.1547,3.14864,3.15185,47890000.0
2009-05-25 13:35:00,3.15418,3.15484,3.14498,3.14673,49500000.0
2009-05-25 13:40:00,3.14867,3.15234,3.14347,3.14662,57880000.0
2009-05-25 13:45:00,3.14822,3.15084,3.14344,3.14878,49130000.0
2009-05-25 13:50:00,3.14718,3.15136,3.14316,3.14926,40630000.0
2009-05-25 13:55:00,3.15094,3.15146,3.14235,3.14235,46130000.0
2009-05-25 14:00:00,3.14775,3.15043,3.14344,3.14889,46880000.0
2009-05-25 14:05:00,3.14862,3.15038,3.14354,3.1485,39000000.0
2009-05-25 14:10:00,3.14583,3.14785,3.14271,3.14286,40640000.0
2009-05-25 14:15:00,3.14374,3.14694,3.14078,3.14136,45880000.0
2009-05-25 14:20:00,3.14018,3.14642,3.13558,3.14365,45000000.0
2009-05-25 14:25:00,3.14453,3.14733,3.1396,3.14437,43130000.0
2009-05-25 14:30:00,3.14596,3.14647,3.13727,3.14441,49750000.0
2009-05-25 14:35:00,3.14174,3.14707,3.13806,3.14206,48750000.0
2009-05-25 14:40:00,3.14458,3.1473,3.13768,3.14518,46750000.0
2009-05-25 14:45:00,3.14842,3.14842,3.141,3.14324,47380000.0
2009-05-25 14:50:00,3.1415,3.14653,3.13929,3.13994,52380000.0
2009-05-25 14:55:00,3.1466,3.14743,3.14287,3.14591,49000000.0
2009-05-25 15:00:00,3.14538,3.14599,3.13913,3.14196,52630000.0
2009-05-25 15:05:00,3.14105,3.14628,3.14052,3.14368,37750000.0
2009-05-25 15:10:00,3.14641,3.14752,3.13999,3.14083,45500000.0
2009-05-25 15:15:00,3.14543,3.14801,3.14286,3.14304,50380000.0
2009-05-25 15:20:00,3.14703,3.14879,3.14075,3.14568,47630000.0
2009-05-25 15:25:00,3.14416,3.14718,3.14106,3.1467,43380000.0
2009-05-25 15:30:00,3.14664,3.14778,3.14074,3.14709,55260000.0
2009-05-25 15:35:00,3.14701,3.14769,3.14018,3.1449,55250000.0
2009-05-25 15:40:00,3.14445,3.14855,3.13983,3.14178,39380000.0
2009-05-25 15:45:00,3.14766,3.14899,3.14159,3.14808,50630000.0
2009-05-25 15:50:00,3.14799,3.1489,3.13896,3.14793,41390000.0
2009-05-25 15:55:00,3.14946,3.14946,3.14197,3.14436,39250000.0
2009-05-25 16:00:00,3.14717,3.14774,3.14178,3.14557,49630000.0
2009-05-25 16:05:00,3.14633,3.14633,3.1399,3.14362,41380000.0
2009-05-25 16:10:00,3.1449,3.14883,3.1417,3.14615,53010000.0
2009-05-25 16:15:00,3.14718,3.15048,3.14264,3.14459,51250000.0
2009-05-25 16:20:00,3.14814,3.14999,3.13913,3.14234,53750000.0
2009-05-25 16:25:00,3.14342,3.1466,3.14045,3.14343,45000000.0
2009-05-25 16:30:00,3.14478,3.14627,3.14033,3.14419,47630000.0
2009-05-25 16:35:00,3.14356,3.14657,3.1397,3.14512,47630000.0
2009-05-25 16:40:00,3.14577,3.1458,3.1391,3.14425,43500000.0
2009-05-25 16:45:00,3.14539,3.14539,3.13769,3.14434,38130000.0
2009-05-25 16:50:00,3.14403,3.14433,3.13807,3.13942,39630000.0
2009-05-25 16:55:00,3.14458,3.14458,3.13772,3.13983,42000000.0
2009-05-25 17:00:00,3.14195,3.14445,3.13769,3.14085,40890000.0
2009-05-25 17:05:00,3.14361,3.1447,3.13674,3.14099,48880000.0
2009-05-25 17:10:00,3.14017,3.14745,3.1368,3.13948,34000000.0
2009-05-25 17:15:00,3.14382,3.14406,3.13978,3.14122,50510000.0
2009-05-25 17:20:00,3.1443,3.14711,3.13906,3.14511,40140000.0
2009-05-25 17:25:00,3.14455,3.14844,3.14028,3.14547,42130000.0
2009-05-25 17:30:00,3.14669,3.14669,3.14011,3.14371,42140000.0
2009-05-25 17:35:00,3.14101,3.14675,3.14055,3.1445,51000000.0
2009-05-25 17:40:00,3.14637,3.1471,3.14141,3.14233,43510000.0
2009-05-25 17:45:00,3.14587,3.14627,3.13901,3.14435,46640000.0
2009-05-25 17:50:00,3.14558,3.14733,3.14008,3.14276,43880000.0
2009-05-25 17:55:00,3.14298,3.14634,3.13564,3.1429,42750000.0
2009-05-25 18:00:00,3.14534,3.14657,3.13937,3.14387,52750000.0
2009-05-25 18:05:00,3.14697,3.1474,3.142,3.14258,42890000.0
2009-05-25 18:10:00,3.14473,3.14764,3.14225,3.14484,39000000.0
2009-05-25 18:15:00,3.14564,3.14796,3.14275,3.14634,58500000.0
2009-05-25 18:20:00,3.14513,3.14763,3.13864,3.14276,51880000.0
2009-05-25 18:25:00,3.1441,3.1461,3.13924,3.14537,38010000.0
2009-05-25 18:30:00,3.14489,3.1465,3.1386,3.14233,49150000.0
2009-05-25 18:35:00,3.14527,3.14572,3.13853,3.14146,42750000.0
2009-05-25 18:40:00,3.14335,3.14445,3.13815,3.14197,56260000.0
2009-05-25 18:45:00,3.14247,3.14544,3.13831,3.14197,45510000.0
2009-05-25 18:50:00,3.14157,3.14583,3.13857,3.14301,48380000.0
2009-05-25 18:55:00,3.1406,3.14479,3.13872,3.14175,45380000.0
2009-05-25 19:00:00,3.14163,3.14424,3.1356,3.14091,50750000.0
2009-05-25 19:05:00,3.14122,3.14481,3.13847,3.14096,44750000.0
2009-05-25 19:10:00,3.14209,3.14499,3.1391,3.14274,45750000.0
2009-05-25 19:15:00,3.13813,3.14332,3.13589,3.13589,57760000.0
2009-05-25 19:20:00,3.14058,3.14373,3.13582,3.14121,51250000.0
2009-05-25 19:25:00,3.13942,3.1438,3.13483,3.13959,40000000.0
2009-05-25 19:30:00,3.13776,3.14251,3.13615,3.13857,50130000.0
2009-05-25 19:35:00,3.13603,3.14101,3.13483,3.14073,41770000.0
2009-05-25 19:40:00,3.13918,3.14267,3.13584,3.14135,38260000.0
2009-05-25 19:45:00,3.13906,3.14333,3.13573,3.13917,37630000.0
2009-05-25 19:50:00,3.14082,3.14371,3.13658,3.14342,40140000.0
2009-05-25 19:55:00,3.14159,3.14356,3.13597,3.13994,63130000.0
2009-05-25 20:00:00,3.13981,3.14293,3.13839,3.14114,43000000.0
2009-05-25 20:05:00,3.13927,3.14362,3.1354,3.1417,53260000.0
2009-05-25 20:10:00,3.13889,3.14342,3.13402,3.13876,48750000.0
2009-05-25 20:15:00,3.13967,3.14193,3.13576,3.13952,42380000.0
2009-05-25 20:20:00,3.13751,3.14285,3.13582,3.13944,53500000.0
2009-05-25 20:25:00,3.13921,3.14334,3.1351,3.14061,50140000.0
2009-05-25 20:30:00,3.1392,3.14121,3.13547,3.14063,47880000.0
2009-05-25 20:35:00,3.13947,3.14208,3.13549,3.13824,44250000.0
2009-05-25 20:40:00,3.13848,3.1429,3.13535,3.13918,62380000.0
2009-05-25 20:45:00,3.13922,3.14211,3.13548,3.13604,38260000.0
2009-05-25 20:50:00,3.13817,3.1422,3.13482,3.13732,56250000.0
2009-05-25 20:55:00,3.1381,3.14247,3.13582,3.13853,55130000.0
2009-05-25 21:00:00,3.13714,3.1411,3.13421,3.13908,48260000.0
2009-05-25 21:05:00,3.13542,3.14088,3.13542,3.13756,41500000.0
2009-05-25 21:10:00,3.13527,3.14147,3.13433,3.13693,39750000.0
2009-05-25 21:15:00,3.13862,3.14166,3.1355,3.1398,41260000.0
2009-05-25 21:20:00,3.13952,3.14094,3.13548,3.13979,45000000.0
2009-05-25 21:25:00,3.13919,3.14291,3.13507,3.13923,41250000.0
2009-05-25 21:30:00,3.1378,3.14363,3.13501,3.13915,39380000.0
2009-05-25 21:35:00,3.13308,3.14331,3.13308,3.14221,47750000.0
2009-05-25 21:40:00,3.141,3.14338,3.1366,3.14096,39890000.0
2009-05-25 21:45:00,3.141,3.14321,3.13772,3.13773,41010000.0
2009-05-25 21:50:00,3.13921,3.14299,3.1369,3.14012,44760000.0
2009-05-25 21:55:00,3.1401,3.14301,3.13508,3.13508,47500000.0
2009-05-25 22:00:00,3.14005,3.14248,3.13459,3.13963,72140000.0
2009-05-25 22:05:00,3.13966,3.14261,3.13487,3.13812,64500000.0
2009-05-25 22:10:00,3.13563,3.14343,3.13522,3.1399,67880000.0
2009-05-25 22:15:00,3.13966,3.14325,3.13532,3.14012,41000000.0
2009-05-25 22:20:00,3.14047,3.1426,3.13613,3.13873,51750000.0
2009-05-25 22:25:00,3.14087,3.14244,3.13713,3.13713,46500000.0
2009-05-25 22:30:00,3.13758,3.14164,3.13433,3.13976,45500000.0
2009-05-25 22:35:00,3.13928,3.14162,3.13409,3.14162,55880000.0
2009-05-25 22:40:00,3.13803,3.14246,3.13422,3.1403,48380000.0
2009-05-25 22:45:00,3.14062,3.14284,3.13703,3.13993,42380000.0
2009-05-25 22:50:00,3.14121,3.14348,3.13769,3.14076,53750000.0
2009-05-25 22:55:00,3.13918,3.14267,3.13482,3.13887,52000000.0
2009-05-25 23:00:00,3.13584,3.14118,3.13259,3.13604,37630000.0
2009-05-25 23:05:00,3.13622,3.13792,3.13153,3.13595,44750000.0
2009-05-25 23:10:00,3.13597,3.14122,3.13417,3.14024,44630000.0
2009-05-25 23:15:00,3.13831,3.14331,3.13682,3.14108,47500000.0
2009-05-25 23:20:00,3.13909,3.14265,3.13078,3.13923,40630000.0
2009-05-25 23:25:00,3.1395,3.14237,3.1357,3.13942,35640000.0
2009-05-25 23:30:00,3.14005,3.14364,3.13613,3.13978,42500000.0
2009-05-25 23:35:00,3.14018,3.14198,3.13612,3.13968,46630000.0
2009-05-25 23:40:00,3.13933,3.14183,3.13587,3.1397,40500000.0
2009-05-25 23:45:00,3.13935,3.14234,3.13502,3.14038,40750000.0
2009-05-25 23:50:00,3.13953,3.142,3.13508,3.13974,36760000.0
2009-05-25 23:55:00,3.13938,3.1411,3.13471,3.13971,42250000.0
2009-05-26 00:00:00,3.13889,3.14201,3.13555,3.13919,39750000.0
2009-05-26 00:05:00,3.13951,3.14126,3.13644,3.14113,34640000.0
2009-05-26 00:10:00,3.14029,3.14233,3.13624,3.14,45500000.0
2009-05-26 00:15:00,3.14031,3.14242,3.13657,3.13976,48380000.0
2009-05-26 00:20:00,3.14001,3.14184,3.13404,3.13777,43880000.0
2009-05-26 00:25:00,3.1376,3.14223,3.13492,3.13579,45000000.0
2009-05-26 00:30:00,3.1396,3.142,3.13639,3.14158,44880000.0
2009-05-26 00:35:00,3.14,3.14202,3.13547,3.13932,36500000.0
2009-05-26 00:40:00,3.13962,3.14217,3.13548,3.14083,49630000.0
2009-05-26 00:45:00,3.1384,3.14179,3.13697,3.14022,40130000.0
2009-05-26 00:50:00,3.14096,3.14278,3.13559,3.13623,47880000.0
2009-05-26 00:55:00,3.14035,3.14318,3.13712,3.14318,41000000.0
2009-05-26 01:00:00,3.138,3.14472,3.138,3.14242,33130000.0
2009-05-26 01:05:00,3.14199,3.14553,3.13947,3.14189,40130000.0
2009-05-26 01:10:00,3.14203,3.14596,3.14036,3.14326,49880000.0
2009-05-26 01:15:00,3.14452,3.14554,3.14042,3.14543,39000000.0
2009-05-26 01:20:00,3.14453,3.14573,3.13861,3.14541,41750000.0
2009-05-26 01:25:00,3.14322,3.14512,3.13839,3.1401,50380000.0
2009-05-26 01:30:00,3.13902,3.14434,3.13615,3.14052,71010000.0
2009-05-26 01:35:00,3.14175,3.1442,3.13945,3.14308,46500000.0
2009-05-26 01:40:00,3.13992,3.14375,3.13864,3.14123,38130000.0
2009-05-26 01:45:00,3.14132,3.14427,3.13729,3.14147,38000000.0
2009-05-26 01:50:00,3.14187,3.14425,3.13749,3.14151,39010000.0
2009-05-26 01:55:00,3.14074,3.14362,3.13817,3.14058,35000000.0
2009-05-26 02:00:00,3.14169,3.14169,3.13151,3.13456,47520000.0
2009-05-26 02:05:00,3.13516,3.13675,3.13123,3.13305,50250000.0
2009-05-26 02:10:00,3.13449,3.13597,3.12771,3.13313,56130000.0
2009-05-26 02:15:00,3.13258,3.13396,3.12594,3.12781,52750000.0
2009-05-26 02:20:00,3.12803,3.13182,3.1229,3.13096,50630000.0
2009-05-26 02:25:00,3.12861,3.13179,3.12537,3.12921,49250000.0
2009-05-26 02:30:00,3.12979,3.13267,3.1241,3.12873,53750000.0
2009-05-26 02:35:00,3.12884,3.13303,3.12382,3.12947,51750000.0
2009-05-26 02:40:00,3.12929,3.13234,3.12697,3.13146,59260000.0
2009-05-26 02:45:00,3.13156,3.1347,3.12653,3.12784,52000000.0
2009-05-26 02:50:00,3.13321,3.1356,3.1279,3.13234,30250000.0
2009-05-26 02:55:00,3.13436,3.14278,3.13245,3.14259,50630000.0
2009-05-26 03:00:00,3.14238,3.14329,3.13754,3.14039,66500000.0
2009-05-26 03:05:00,3.14037,3.14177,3.13532,3.13898,59750000.0
2009-05-26 03:10:00,3.13718,3.14241,3.13688,3.13975,54010000.0
2009-05-26 03:15:00,3.13769,3.1457,3.13609,3.14007,58500000.0
2009-05-26 03:20:00,3.14359,3.14514,3.13732,3.14242,47000000.0
2009-05-26 03:25:00,3.14216,3.14491,3.1381,3.14391,40260000.0
2009-05-26 03:30:00,3.13815,3.14794,3.13815,3.14409,48750000.0
2009-05-26 03:35:00,3.14461,3.14761,3.14048,3.14219,45750000.0
2009-05-26 03:40:00,3.13815,3.14715,3.13815,3.14284,42750000.0
2009-05-26 03:45:00,3.14269,3.14956,3.14169,3.14682,43130000.0
2009-05-26 03:50:00,3.14888,3.14888,3.14014,3.14336,41750000.0
2009-05-26 03:55:00,3.144,3.14594,3.13935,3.14278,51270000.0
2009-05-26 04:00:00,3.14316,3.14491,3.13943,3.14257,42750000.0
2009-05-26 04:05:00,3.14224,3.14508,3.13885,3.14508,52630000.0
2009-05-26 04:10:00,3.14324,3.14546,3.13994,3.14457,56760000.0
2009-05-26 04:15:00,3.14359,3.14497,3.13861,3.14111,46750000.0
2009-05-26 04:20:00,3.14065,3.14484,3.13724,3.14282,52500000.0
2009-05-26 04:25:00,3.1409,3.14521,3.13929,3.1449,47130000.0
2009-05-26 04:30:00,3.14011,3.14538,3.13751,3.13984,60000000.0
2009-05-26 04:35:00,3.14098,3.1444,3.13781,3.13818,38500000.0
2009-05-26 04:40:00,3.14168,3.14517,3.13848,3.14295,64130000.0
2009-05-26 04:45:00,3.1404,3.14421,3.13643,3.14234,48500000.0
2009-05-26 04:50:00,3.13982,3.14305,3.13717,3.13886,35380000.0
2009-05-26 04:55:00,3.1393,3.1422,3.13592,3.14103,45750000.0
2009-05-26 05:00:00,3.14048,3.14324,3.13667,3.13748,52500000.0
2009-05-26 05:05:00,3.1384,3.14129,3.13474,3.13822,54380000.0
2009-05-26 05:10:00,3.13867,3.14166,3.13458,3.13909,41750000.0
2009-05-26 05:15:00,3.139,3.14233,3.13431,3.13504,46380000.0
2009-05-26 05:20:00,3.13938,3.14196,3.13571,3.13571,53000000.0
2009-05-26 05:25:00,3.13805,3.14069,3.13502,3.14011,35000000.0
2009-05-26 05:30:00,3.13769,3.14075,3.13462,3.13878,46250000.0
2009-05-26 05:35:00,3.13767,3.14095,3.13337,3.13867,46890000.0
2009-05-26 05:40:00,3.13842,3.14179,3.13417,3.141,40750000.0
2009-05-26 05:45:00,3.14109,3.14342,3.13709,3.13845,40390000.0
2009-05-26 05:50:00,3.14192,3.14427,3.13561,3.1409,47250000.0
2009-05-26 05:55:00,3.14023,3.14351,3.13794,3.14069,37630000.0
2009-05-26 06:00:00,3.13626,3.14405,3.13626,3.14038,50130000.0
2009-05-26 06:05:00,3.14162,3.14462,3.13768,3.14413,48750000.0
2009-05-26 06:10:00,3.14136,3.14461,3.13817,3.14178,53500000.0
2009-05-26 06:15:00,3.14117,3.14392,3.13742,3.14014,42510000.0
2009-05-26 06:20:00,3.13995,3.14454,3.13666,3.13951,54250000.0
2009-05-26 06:25:00,3.14118,3.1431,3.13578,3.14112,50500000.0
2009-05-26 06:30:00,3.14031,3.14491,3.13705,3.14097,53520000.0
2009-05-26 06:35:00,3.14004,3.1438,3.1385,3.14011,41510000.0
2009-05-26 06:40:00,3.14018,3.14257,3.13681,3.13681,49380000.0
2009-05-26 06:45:00,3.14044,3.14262,3.13486,3.13939,56000000.0
2009-05-26 06:50:00,3.13521,3.1417,3.13521,3.14129,48260000.0
2009-05-26 06:55:00,3.13884,3.14235,3.1347,3.13897,48000000.0
2009-05-26 07:00:00,3.13799,3.14182,3.13633,3.13903,44500000.0
2009-05-26 07:05:00,3.13592,3.14262,3.13533,3.13829,57630000.0
2009-05-26 07:10:00,3.1388,3.14181,3.13492,3.13962,51010000.0
2009-05-26 07:15:00,3.13869,3.14139,3.13629,3.13629,38380000.0
2009-05-26 07:20:00,3.13713,3.14225,3.1355,3.13592,53880000.0
2009-05-26 07:25:00,3.13989,3.14242,3.13538,3.13935,66500000.0
2009-05-26 07:30:00,3.13912,3.14409,3.13396,3.14012,51640000.0
2009-05-26 07:35:00,3.14182,3.14559,3.13222,3.14408,52880000.0
2009-05-26 07:40:00,3.14286,3.1454,3.13867,3.14432,49500000.0
2009-05-26 07:45:00,3.13993,3.14696,3.13784,3.14259,40880000.0
2009-05-26 07:50:00,3.14467,3.14732,3.1327,3.14278,47250000.0
2009-05-26 07:55:00,3.14425,3.14709,3.13543,3.13976,55500000.0
2009-05-26 08:00:00,3.143,3.14911,3.13913,3.1447,47000000.0
2009-05-26 08:05:00,3.14459,3.14965,3.14237,3.14584,43140000.0
2009-05-26 08:10:00,3.14071,3.14955,3.13916,3.14408,50510000.0
2009-05-26 08:15:00,3.14646,3.1501,3.14089,3.14662,44260000.0
2009-05-26 08:20:00,3.14682,3.1512,3.14599,3.1512,46880000.0
2009-05-26 08:25:00,3.14832,3.15191,3.14327,3.14861,45750000.0
2009-05-26 08:30:00,3.14888,3.15172,3.14531,3.14531,49750000.0
2009-05-26 08:35:00,3.1476,3.15489,3.1455,3.1478,42000000.0
2009-05-26 08:40:00,3.14795,3.1562,3.14795,3.1545,48630000.0
2009-05-26 08:45:00,3.15259,3.16699,3.14957,3.16699,47500000.0
2009-05-26 08:50:00,3.16433,3.17597,3.1593,3.17311,42010000.0
2009-05-26 08:55:00,3.17242,3.17559,3.16599,3.1691,53760000.0
2009-05-26 09:00:00,3.16841,3.1737,3.16231,3.1704,42750000.0
2009-05-26 09:05:00,3.16876,3.17637,3.16876,3.17437,48510000.0
2009-05-26 09:10:00,3.17362,3.17697,3.16652,3.17026,36380000.0
2009-05-26 09:15:00,3.16591,3.1709,3.16087,3.16613,49250000.0
2009-05-26 09:20:00,3.16633,3.16922,3.16246,3.16463,57750000.0
2009-05-26 09:25:00,3.16453,3.17278,3.16193,3.17278,59890000.0
2009-05-26 09:30:00,3.16981,3.17441,3.16488,3.17017,38130000.0
2009-05-26 09:35:00,3.17358,3.17395,3.16447,3.16813,38880000.0
2009-05-26 09:40:00,3.17035,3.17733,3.16439,3.17303,43500000.0
2009-05-26 09:45:00,3.17657,3.17755,3.16991,3.17365,38500000.0
2009-05-26 09:50:00,3.17348,3.17429,3.16743,3.16973,37130000.0
2009-05-26 09:55:00,3.17148,3.17427,3.16616,3.17279,55750000.0
2009-05-26 10:00:00,3.16877,3.17474,3.16534,3.17247,55260000.0
2009-05-26 10:05:00,3.17087,3.18665,3.17087,3.18133,50760000.0
2009-05-26 10:10:00,3.1815,3.18664,3.17735,3.18646,43880000.0
2009-05-26 10:15:00,3.1822,3.18875,3.17839,3.18115,40250000.0
2009-05-26 10:20:00,3.17928,3.18342,3.17419,3.17684,47000000.0
2009-05-26 10:25:00,3.1807,3.18357,3.17342,3.18005,43000000.0
2009-05-26 10:30:00,3.18271,3.1868,3.1767,3.1867,45020000.0
2009-05-26 10:35:00,3.18283,3.18711,3.17919,3.18656,49020000.0
2009-05-26 10:40:00,3.18434,3.18892,3.18033,3.18567,43130000.0
2009-05-26 10:45:00,3.18494,3.19374,3.18261,3.1913,46510000.0
2009-05-26 10:50:00,3.19018,3.19203,3.18664,3.18885,45380000.0
2009-05-26 10:55:00,3.19142,3.19289,3.18638,3.1915,45260000.0
2009-05-26 11:00:00,3.19275,3.19406,3.1852,3.18905,44140000.0
2009-05-26 11:05:00,3.1926,3.1926,3.18289,3.18919,55380000.0
2009-05-26 11:10:00,3.19012,3.19459,3.18579,3.19072,50250000.0
2009-05-26 11:15:00,3.18967,3.19819,3.18938,3.19327,45000000.0
2009-05-26 11:20:00,3.19546,3.19983,3.1886,3.19496,45750000.0
2009-05-26 11:25:00,3.19792,3.19845,3.18946,3.19427,48390000.0
2009-05-26 11:30:00,3.1915,3.19434,3.18959,3.1919,48130000.0
2009-05-26 11:35:00,3.19205,3.19752,3.19093,3.19513,39000000.0
2009-05-26 11:40:00,3.19516,3.19784,3.18734,3.19035,44250000.0
2009-05-26 11:45:00,3.1892,3.19443,3.18778,3.1922,48380000.0
2009-05-26 11:50:00,3.19445,3.19551,3.18659,3.19195,51880000.0
2009-05-26 11:55:00,3.19082,3.19358,3.18593,3.18876,52260000.0
2009-05-26 12:00:00,3.19096,3.19332,3.1848,3.19007,37750000.0
2009-05-26 12:05:00,3.18974,3.19191,3.18541,3.18914,40380000.0
2009-05-26 12:10:00,3.18107,3.18843,3.18062,3.18465,50880000.0
2009-05-26 12:15:00,3.18531,3.18964,3.18261,3.18585,49000000.0
2009-05-26 12:20:00,3.18623,3.18921,3.18212,3.18517,49380000.0
2009-05-26 12:25:00,3.18609,3.18696,3.18038,3.1818,52630000.0
2009-05-26 12:30:00,3.18371,3.19331,3.17745,3.19226,36760000.0
2009-05-26 12:35:00,3.18797,3.19321,3.18558,3.19321,48510000.0
2009-05-26 12:40:00,3.19006,3.19939,3.18581,3.1985,42380000.0
2009-05-26 12:45:00,3.19907,3.20453,3.19635,3.20308,39880000.0
2009-05-26 12:50:00,3.20234,3.20356,3.19518,3.19769,62630000.0
2009-05-26 12:55:00,3.19612,3.20089,3.19284,3.19968,51500000.0
2009-05-26 13:00:00,3.19757,3.20164,3.19312,3.1976,55510000.0
2009-05-26 13:05:00,3.19347,3.1988,3.19165,3.19667,40750000.0
2009-05-26 13:10:00,3.19849,3.19886,3.18781,3.19281,45500000.0
2009-05-26 13:15:00,3.1932,3.19542,3.18551,3.19124,42760000.0
2009-05-26 13:20:00,3.18961,3.19627,3.18848,3.1954,50380000.0
2009-05-26 13:25:00,3.1928,3.1961,3.18833,3.18919,50380000.0
2009-05-26 13:30:00,3.189,3.19415,3.1877,3.19002,49130000.0
2009-05-26 13:35:00,3.19092,3.19161,3.18273,3.18273,56000000.0
2009-05-26 13:40:00,3.18516,3.18856,3.18066,3.18132,54130000.0
2009-05-26 13:45:00,3.18321,3.18692,3.17788,3.18334,42510000.0
2009-05-26 13:50:00,3.18069,3.1851,3.17794,3.18021,43380000.0
2009-05-26 13:55:00,3.18411,3.18665,3.17515,3.17849,44000000.0
2009-05-26 14:00:00,3.18342,3.18491,3.17491,3.17953,47380000.0
2009-05-26 14:05:00,3.17715,3.17909,3.17137,3.17422,48250000.0
2009-05-26 14:10:00,3.17629,3.17779,3.17221,3.17236,49880000.0
2009-05-26 14:15:00,3.17529,3.17832,3.17209,3.17231,40750000.0
2009-05-26 14:20:00,3.1736,3.17809,3.17056,3.17313,42880000.0
2009-05-26 14:25:00,3.17577,3.17577,3.16541,3.17178,48500000.0
2009-05-26 14:30:00,3.17312,3.17312,3.16428,3.16912,40270000.0
2009-05-26 14:35:00,3.16924,3.17507,3.16617,3.1738,52130000.0
2009-05-26 14:40:00,3.17249,3.17636,3.16835,3.17612,45880000.0
2009-05-26 14:45:00,3.17429,3.17577,3.17039,3.17269,53250000.0
2009-05-26 14:50:00,3.17236,3.17543,3.16809,3.16809,56380000.0
2009-05-26 14:55:00,3.17306,3.17377,3.16579,3.17364,53750000.0
2009-05-26 15:00:00,3.17119,3.17756,3.16891,3.17405,59010000.0
2009-05-26 15:05:00,3.17261,3.18447,3.17261,3.18447,47250000.0
2009-05-26 15:10:00,3.18275,3.18712,3.18008,3.18163,44000000.0
2009-05-26 15:15:00,3.1858,3.1955,3.18442,3.18976,44380000.0
2009-05-26 15:20:00,3.19497,3.19747,3.18954,3.19296,46260000.0
2009-05-26 15:25:00,3.19484,3.19942,3.19135,3.19693,48380000.0
2009-05-26 15:30:00,3.19498,3.19727,3.18524,3.19013,46630000.0
2009-05-26 15:35:00,3.1908,3.19287,3.18413,3.18751,49010000.0
2009-05-26 15:40:00,3.18892,3.19387,3.1815,3.1815,37880000.0
2009-05-26 15:45:00,3.18568,3.18879,3.17798,3.18616,51510000.0
2009-05-26 15:50:00,3.18565,3.18613,3.17873,3.18347,47130000.0
2009-05-26 15:55:00,3.18753,3.18753,3.17955,3.18179,44630000.0
2009-05-26 16:00:00,3.18045,3.18152,3.16445,3.16921,43880000.0
2009-05-26 16:05:00,3.16896,3.17036,3.16195,3.1672,42390000.0
2009-05-26 16:10:00,3.16575,3.16931,3.15608,3.15903,44380000.0
2009-05-26 16:15:00,3.15626,3.15916,3.15137,3.15333,56630000.0
2009-05-26 16:20:00,3.15339,3.15718,3.14921,3.15362,46750000.0
2009-05-26 16:25:00,3.15451,3.16002,3.15145,3.15777,53250000.0
2009-05-26 16:30:00,3.1592,3.1592,3.15074,3.15264,49000000.0
2009-05-26 16:35:00,3.15567,3.1565,3.14554,3.15199,42390000.0
2009-05-26 16:40:00,3.15464,3.1548,3.1479,3.15295,47250000.0
2009-05-26 16:45:00,3.15364,3.15402,3.14548,3.15228,40130000.0
2009-05-26 16:50:00,3.1517,3.15262,3.14269,3.1439,46010000.0
2009-05-26 16:55:00,3.14808,3.15352,3.14573,3.15016,44510000.0
2009-05-26 17:00:00,3.14954,3.15622,3.14823,3.15473,45890000.0
2009-05-26 17:05:00,3.1513,3.15556,3.14879,3.1527,44010000.0
2009-05-26 17:10:00,3.14927,3.15503,3.14927,3.15044,37260000.0
2009-05-26 17:15:00,3.15439,3.15767,3.14784,3.15251,44750000.0
2009-05-26 17:20:00,3.15652,3.15652,3.14701,3.15216,49500000.0
2009-05-26 17:25:00,3.15024,3.15436,3.14535,3.15315,42880000.0
2009-05-26 17:30:00,3.15345,3.15445,3.14771,3.14894,43630000.0
2009-05-26 17:35:00,3.14966,3.1543,3.14814,3.14886,38000000.0
2009-05-26 17:40:00,3.14726,3.15114,3.1442,3.14505,39260000.0
2009-05-26 17:45:00,3.14884,3.14968,3.14373,3.14775,51130000.0
2009-05-26 17:50:00,3.14392,3.14902,3.14194,3.14574,46250000.0
2009-05-26 17:55:00,3.14733,3.14733,3.1385,3.14471,37000000.0
2009-05-26 18:00:00,3.14747,3.14952,3.1413,3.1474,48260000.0
2009-05-26 18:05:00,3.1457,3.15097,3.14265,3.14638,48500000.0
2009-05-26 18:10:00,3.14869,3.1503,3.1442,3.14742,40880000.0
2009-05-26 18:15:00,3.1494,3.15084,3.1422,3.14625,54010000.0
2009-05-26 18:20:00,3.14729,3.14883,3.14026,3.14331,46510000.0
2009-05-26 18:25:00,3.14137,3.14778,3.1393,3.14778,34000000.0
2009-05-26 18:30:00,3.14448,3.15002,3.14054,3.14367,54510000.0
2009-05-26 18:35:00,3.14201,3.15145,3.14186,3.14896,48500000.0
2009-05-26 18:40:00,3.1515,3.15217,3.14351,3.1521,45250000.0
2009-05-26 18:45:00,3.14923,3.15288,3.14599,3.15189,42260000.0
2009-05-26 18:50:00,3.15208,3.15306,3.14596,3.15143,47630000.0
2009-05-26 18:55:00,3.15084,3.15549,3.14724,3.152,48000000.0
2009-05-26 19:00:00,3.15036,3.15568,3.14631,3.15128,47500000.0
2009-05-26 19:05:00,3.15326,3.15418,3.14622,3.15313,49510000.0
2009-05-26 19:10:00,3.15231,3.15494,3.14899,3.14918,43510000.0
2009-05-26 19:15:00,3.14902,3.1544,3.14533,3.14533,56130000.0
2009-05-26 19:20:00,3.15299,3.15426,3.14672,3.1528,51010000.0
2009-05-26 19:25:00,3.15176,3.15441,3.14837,3.15043,45130000.0
2009-05-26 19:30:00,3.15102,3.15447,3.14641,3.15277,57000000.0
2009-05-26 19:35:00,3.1481,3.1535,3.14773,3.1497,40380000.0
2009-05-26 19:40:00,3.14934,3.15331,3.14779,3.15143,46250000.0
2009-05-26 19:45:00,3.14844,3.15091,3.14387,3.14485,37750000.0
2009-05-26 19:50:00,3.14689,3.15191,3.14374,3.15149,39630000.0
2009-05-26 19:55:00,3.1499,3.15084,3.14349,3.14863,56010000.0
2009-05-26 20:00:00,3.14886,3.14969,3.14211,3.14428,39760000.0
2009-05-26 20:05:00,3.14384,3.14752,3.13972,3.14383,53510000.0
2009-05-26 20:10:00,3.1454,3.14919,3.14081,3.14482,46000000.0
2009-05-26 20:15:00,3.1468,3.14835,3.1404,3.1449,40380000.0
2009-05-26 20:20:00,3.14498,3.14896,3.14289,3.14385,51630000.0
2009-05-26 20:25:00,3.14752,3.15012,3.14307,3.14874,63380000.0
2009-05-26 20:30:00,3.14869,3.15143,3.14377,3.14912,44750000.0
2009-05-26 20:35:00,3.14648,3.14932,3.14424,3.14424,49010000.0
2009-05-26 20:40:00,3.1458,3.1503,3.14389,3.14916,61510000.0
2009-05-26 20:45:00,3.14723,3.14953,3.1436,3.14412,34250000.0
2009-05-26 20:50:00,3.14644,3.1512,3.14427,3.14558,46500000.0
2009-05-26 20:55:00,3.14862,3.15182,3.14456,3.15002,51130000.0
2009-05-26 21:00:00,3.14848,3.15102,3.1447,3.147,43630000.0
2009-05-26 21:05:00,3.14491,3.15044,3.14491,3.14885,41250000.0
2009-05-26 21:10:00,3.14618,3.14963,3.14342,3.14525,38250000.0
2009-05-26 21:15:00,3.14636,3.14991,3.14356,3.14888,47380000.0
2009-05-26 21:20:00,3.14944,3.15101,3.14513,3.14845,45380000.0
2009-05-26 21:25:00,3.14917,3.1523,3.14433,3.14866,43000000.0
2009-05-26 21:30:00,3.14692,3.15042,3.14444,3.14771,42760000.0
2009-05-26 21:35:00,3.14454,3.15051,3.14439,3.14797,43250000.0
2009-05-26 21:40:00,3.1472,3.15048,3.14313,3.14936,43500000.0
2009-05-26 21:45:00,3.14792,3.15433,3.14612,3.14707,43140000.0
2009-05-26 21:50:00,3.14796,3.15248,3.14583,3.15017,39000000.0
2009-05-26 21:55:00,3.1499,3.1537,3.14646,3.14693,47130000.0
2009-05-26 22:00:00,3.15212,3.15512,3.14526,3.14925,80270000.0
2009-05-26 22:05:00,3.1496,3.15187,3.14503,3.14817,67630000.0
2009-05-26 22:10:00,3.14586,3.15223,3.14586,3.15029,70010000.0
2009-05-26 22:15:00,3.15036,3.15183,3.14508,3.15011,38380000.0
2009-05-26 22:20:00,3.15065,3.15474,3.14582,3.14961,55500000.0
2009-05-26 22:25:00,3.15224,3.15511,3.14917,3.15072,48760000.0
2009-05-26 22:30:00,3.15065,3.15555,3.14856,3.15407,49010000.0
2009-05-26 22:35:00,3.15202,3.15393,3.14659,3.15362,56500000.0
2009-05-26 22:40:00,3.14939,3.15482,3.14755,3.153,46630000.0
2009-05-26 22:45:00,3.15212,3.15404,3.14637,3.14968,38250000.0
2009-05-26 22:50:00,3.15346,3.15391,3.14875,3.14884,49750000.0
2009-05-26 22:55:00,3.15235,3.1543,3.1478,3.15164,53770000.0
2009-05-26 23:00:00,3.14887,3.15265,3.14292,3.14618,47140000.0
2009-05-26 23:05:00,3.14646,3.14714,3.14149,3.14583,45130000.0
2009-05-26 23:10:00,3.14585,3.14724,3.14349,3.1455,45130000.0
2009-05-26 23:15:00,3.14476,3.15412,3.14147,3.15307,41630000.0
2009-05-26 23:20:00,3.15065,3.154,3.14766,3.15225,41380000.0
2009-05-26 23:25:00,3.15161,3.15202,3.14594,3.15095,37010000.0
2009-05-26 23:30:00,3.1499,3.15206,3.14594,3.15078,40130000.0
2009-05-26 23:35:00,3.15059,3.15435,3.1482,3.15203,48010000.0
2009-05-26 23:40:00,3.15137,3.15382,3.1485,3.15222,41250000.0
2009-05-26 23:45:00,3.15115,3.15438,3.14488,3.15309,34000000.0
2009-05-26 23:50:00,3.15336,3.15508,3.14964,3.15297,43630000.0
2009-05-26 23:55:00,3.15302,3.15414,3.14847,3.15203,39250000.0
2009-05-27 00:00:00,3.15233,3.15422,3.14786,3.15091,40880000.0
2009-05-27 00:05:00,3.15105,3.15369,3.14863,3.15344,37630000.0
2009-05-27 00:10:00,3.15438,3.15511,3.15063,3.15364,50260000.0
2009-05-27 00:15:00,3.15432,3.15539,3.15149,3.15427,46380000.0
2009-05-27 00:20:00,3.1546,3.15578,3.14836,3.15213,48000000.0
2009-05-27 00:25:00,3.15228,3.15524,3.14939,3.15021,43880000.0
2009-05-27 00:30:00,3.15416,3.1567,3.15047,3.15526,46000000.0
2009-05-27 00:35:00,3.15556,3.15693,3.15179,3.15559,43880000.0
2009-05-27 00:40:00,3.15572,3.15643,3.15023,3.1556,40760000.0
2009-05-27 00:45:00,3.15453,3.15619,3.15191,3.15461,40750000.0
2009-05-27 00:50:00,3.15548,3.15693,3.14947,3.14947,41630000.0
2009-05-27 00:55:00,3.15354,3.15701,3.15111,3.1553,32500000.0
2009-05-27 01:00:00,3.15143,3.15674,3.14975,3.15343,39500000.0
2009-05-27 01:05:00,3.15352,3.15497,3.15025,3.15217,41130000.0
2009-05-27 01:10:00,3.15195,3.15569,3.15035,3.15447,48760000.0
2009-05-27 01:15:00,3.15452,3.15567,3.14921,3.15438,39140000.0
2009-05-27 01:20:00,3.15412,3.15585,3.14991,3.15228,40250000.0
2009-05-27 01:25:00,3.15355,3.15788,3.14913,3.15136,51130000.0
2009-05-27 01:30:00,3.1503,3.15675,3.14912,3.15327,64380000.0
2009-05-27 01:35:00,3.15445,3.15633,3.1498,3.1552,37880000.0
2009-05-27 01:40:00,3.15248,3.15653,3.15101,3.15387,42250000.0
2009-05-27 01:45:00,3.1537,3.15571,3.15017,3.1539,39250000.0
2009-05-27 01:50:00,3.15138,3.15553,3.14932,3.1537,36630000.0
2009-05-27 01:55:00,3.15353,3.15574,3.1495,3.15463,38750000.0
2009-05-27 02:00:00,3.15421,3.15642,3.1497,3.15063,48010000.0
2009-05-27 02:05:00,3.15484,3.15663,3.15014,3.15103,52890000.0
2009-05-27 02:10:00,3.15399,3.156,3.1482,3.1539,51380000.0
2009-05-27 02:15:00,3.15431,3.15601,3.14935,3.15218,62630000.0
2009-05-27 02:20:00,3.15473,3.15643,3.15031,3.15426,50630000.0
2009-05-27 02:25:00,3.15062,3.15578,3.15025,3.15488,42510000.0
2009-05-27 02:30:00,3.15464,3.15682,3.14761,3.15332,60260000.0
2009-05-27 02:35:00,3.15095,3.15605,3.1497,3.15359,47250000.0
2009-05-27 02:40:00,3.15495,3.15747,3.15056,3.15614,59260000.0
2009-05-27 02:45:00,3.15553,3.15975,3.15201,3.15467,53130000.0
2009-05-27 02:50:00,3.15778,3.1597,3.15388,3.15566,31380000.0
2009-05-27 02:55:00,3.15833,3.15931,3.15282,3.15718,51260000.0
2009-05-27 03:00:00,3.15678,3.1581,3.15006,3.1575,63250000.0
2009-05-27 03:05:00,3.15739,3.1576,3.15291,3.1564,56250000.0
2009-05-27 03:10:00,3.15524,3.15961,3.15249,3.15707,55130000.0
2009-05-27 03:15:00,3.15726,3.15938,3.15382,3.1556,53630000.0
2009-05-27 03:20:00,3.15775,3.15936,3.15332,3.15627,47250000.0
2009-05-27 03:25:00,3.15871,3.15948,3.15352,3.15811,42380000.0
2009-05-27 03:30:00,3.15572,3.15965,3.15363,3.15753,49010000.0
2009-05-27 03:35:00,3.15948,3.16083,3.15714,3.16009,42880000.0
2009-05-27 03:40:00,3.15689,3.16113,3.15676,3.15882,43250000.0
2009-05-27 03:45:00,3.15736,3.16492,3.15736,3.16156,45000000.0
2009-05-27 03:50:00,3.16182,3.1635,3.15655,3.1598,40760000.0
2009-05-27 03:55:00,3.16084,3.16237,3.15543,3.16042,40010000.0
2009-05-27 04:00:00,3.15986,3.1614,3.15563,3.15683,39500000.0
2009-05-27 04:05:00,3.15956,3.16022,3.15379,3.15977,40510000.0
2009-05-27 04:10:00,3.15956,3.16207,3.15707,3.15974,52630000.0
2009-05-27 04:15:00,3.16061,3.16136,3.15579,3.16017,46000000.0
2009-05-27 04:20:00,3.16055,3.16412,3.15658,3.16196,50750000.0
2009-05-27 04:25:00,3.16369,3.164,3.15744,3.16323,47760000.0
2009-05-27 04:30:00,3.16177,3.16414,3.15724,3.15835,41000000.0
2009-05-27 04:35:00,3.1641,3.16568,3.15882,3.16114,38890000.0
2009-05-27 04:40:00,3.16359,3.16379,3.15797,3.16122,49390000.0
2009-05-27 04:45:00,3.16252,3.16279,3.15735,3.1609,44000000.0
2009-05-27 04:50:00,3.1606,3.16267,3.15781,3.16166,34880000.0
2009-05-27 04:55:00,3.16156,3.16257,3.15698,3.16053,44880000.0
2009-05-27 05:00:00,3.16029,3.16191,3.15612,3.15699,51250000.0
2009-05-27 05:05:00,3.16029,3.16109,3.15505,3.15923,57750000.0
2009-05-27 05:10:00,3.16007,3.16164,3.15615,3.16131,44250000.0
2009-05-27 05:15:00,3.1616,3.16288,3.15765,3.1578,49380000.0
2009-05-27 05:20:00,3.16092,3.16143,3.1566,3.15715,50000000.0
2009-05-27 05:25:00,3.16032,3.16101,3.15594,3.15964,44500000.0
2009-05-27 05:30:00,3.15765,3.16064,3.15511,3.15843,40880000.0
2009-05-27 05:35:00,3.15798,3.16114,3.15378,3.1589,41630000.0
2009-05-27 05:40:00,3.15855,3.15905,3.14984,3.15683,45260000.0
2009-05-27 05:45:00,3.15724,3.15758,3.15397,3.15685,45260000.0
2009-05-27 05:50:00,3.15592,3.15779,3.15057,3.15779,46260000.0
2009-05-27 05:55:00,3.15792,3.1591,3.15302,3.15825,45000000.0
2009-05-27 06:00:00,3.15391,3.15966,3.15391,3.15495,51510000.0
2009-05-27 06:05:00,3.15861,3.1611,3.15542,3.16018,44500000.0
2009-05-27 06:10:00,3.16053,3.16219,3.15686,3.15875,46130000.0
2009-05-27 06:15:00,3.1607,3.1618,3.15807,3.1598,49510000.0
2009-05-27 06:20:00,3.15886,3.16212,3.15561,3.15771,47140000.0
2009-05-27 06:25:00,3.16105,3.16229,3.15664,3.15941,38880000.0
2009-05-27 06:30:00,3.16017,3.16195,3.15643,3.15955,51760000.0
2009-05-27 06:35:00,3.16087,3.1621,3.15553,3.15932,44750000.0
2009-05-27 06:40:00,3.15999,3.16085,3.15627,3.15668,51380000.0
2009-05-27 06:45:00,3.16088,3.16094,3.15346,3.15892,52380000.0
2009-05-27 06:50:00,3.15635,3.16125,3.15396,3.15933,48500000.0
2009-05-27 06:55:00,3.15928,3.16159,3.1546,3.15886,51000000.0
2009-05-27 07:00:00,3.158,3.16269,3.15459,3.15858,39760000.0
2009-05-27 07:05:00,3.15572,3.16398,3.15408,3.15946,50630000.0
2009-05-27 07:10:00,3.16033,3.16336,3.15619,3.16045,47500000.0
2009-05-27 07:15:00,3.1603,3.16444,3.15558,3.15817,48000000.0
2009-05-27 07:20:00,3.15971,3.1645,3.15617,3.15852,56250000.0
2009-05-27 07:25:00,3.16306,3.1639,3.15714,3.16138,60880000.0
2009-05-27 07:30:00,3.16263,3.16564,3.15293,3.1632,45010000.0
2009-05-27 07:35:00,3.15873,3.16492,3.15142,3.16153,51130000.0
2009-05-27 07:40:00,3.16386,3.16386,3.15105,3.15916,53640000.0
2009-05-27 07:45:00,3.15516,3.16088,3.14921,3.15121,42500000.0
2009-05-27 07:50:00,3.15374,3.15788,3.14466,3.15652,50390000.0
2009-05-27 07:55:00,3.15678,3.16508,3.15334,3.15875,46880000.0
2009-05-27 08:00:00,3.16193,3.16295,3.15609,3.1598,45020000.0
2009-05-27 08:05:00,3.15767,3.16185,3.15487,3.15956,43880000.0
2009-05-27 08:10:00,3.15328,3.16266,3.15279,3.15828,45500000.0
2009-05-27 08:15:00,3.15993,3.16218,3.15593,3.15921,45010000.0
2009-05-27 08:20:00,3.15898,3.16354,3.15551,3.16211,44750000.0
2009-05-27 08:25:00,3.1608,3.17235,3.16037,3.17078,48010000.0
2009-05-27 08:30:00,3.16855,3.17166,3.16296,3.16388,47380000.0
2009-05-27 08:35:00,3.16788,3.16842,3.162,3.162,39250000.0
2009-05-27 08:40:00,3.16157,3.16614,3.15587,3.16343,44500000.0
2009-05-27 08:45:00,3.16177,3.16432,3.15387,3.1594,49760000.0
2009-05-27 08:50:00,3.16,3.16404,3.15575,3.15961,52640000.0
2009-05-27 08:55:00,3.15884,3.16315,3.1507,3.15567,46250000.0
2009-05-27 09:00:00,3.15646,3.16108,3.15318,3.1538,50500000.0
2009-05-27 09:05:00,3.14944,3.15641,3.14944,3.15034,45500000.0
2009-05-27 09:10:00,3.14731,3.15344,3.14372,3.1493,42880000.0
2009-05-27 09:15:00,3.14791,3.15133,3.14443,3.1469,52260000.0
2009-05-27 09:20:00,3.14851,3.15222,3.14051,3.15099,58130000.0
2009-05-27 09:25:00,3.15101,3.15646,3.14755,3.15451,55130000.0
2009-05-27 09:30:00,3.15569,3.15614,3.14897,3.15349,44250000.0
2009-05-27 09:35:00,3.15345,3.15757,3.14866,3.15495,53260000.0
2009-05-27 09:40:00,3.1564,3.16004,3.14849,3.15727,46260000.0
2009-05-27 09:45:00,3.15677,3.15991,3.15387,3.15639,46250000.0
2009-05-27 09:50:00,3.15597,3.15851,3.14989,3.15673,43640000.0
2009-05-27 09:55:00,3.15717,3.15967,3.15224,3.15536,54250000.0
2009-05-27 10:00:00,3.15617,3.15971,3.15046,3.15598,57770000.0
2009-05-27 10:05:00,3.15665,3.16061,3.15205,3.1569,51130000.0
2009-05-27 10:10:00,3.16098,3.17076,3.15629,3.16907,45380000.0
2009-05-27 10:15:00,3.16574,3.17006,3.16414,3.16982,49010000.0
2009-05-27 10:20:00,3.16726,3.16993,3.16018,3.16393,47130000.0
2009-05-27 10:25:00,3.16702,3.16898,3.16185,3.16524,45250000.0
2009-05-27 10:30:00,3.16905,3.16905,3.15818,3.16343,55130000.0
2009-05-27 10:35:00,3.16299,3.1657,3.15948,3.16478,51510000.0
2009-05-27 10:40:00,3.16624,3.16641,3.15846,3.16369,47500000.0
2009-05-27 10:45:00,3.16469,3.16689,3.1613,3.16656,50260000.0
2009-05-27 10:50:00,3.16701,3.16953,3.16134,3.16573,43380000.0
2009-05-27 10:55:00,3.16452,3.16729,3.16154,3.16348,52380000.0
2009-05-27 11:00:00,3.16331,3.16754,3.15987,3.16674,43500000.0
2009-05-27 11:05:00,3.16728,3.17021,3.16338,3.1685,44510000.0
2009-05-27 11:10:00,3.16917,3.17097,3.16426,3.16574,55000000.0
2009-05-27 11:15:00,3.17157,3.17482,3.16759,3.16829,40000000.0
2009-05-27 11:20:00,3.16998,3.17267,3.16313,3.16915,62880000.0
2009-05-27 11:25:00,3.17188,3.17188,3.16366,3.1686,51760000.0
2009-05-27 11:30:00,3.16869,3.17195,3.16581,3.16928,51260000.0
2009-05-27 11:35:00,3.16676,3.17109,3.16626,3.16766,42880000.0
2009-05-27 11:40:00,3.16819,3.17182,3.16193,3.17087,49130000.0
2009-05-27 11:45:00,3.17126,3.17401,3.16408,3.17024,41000000.0
2009-05-27 11:50:00,3.17123,3.17383,3.16689,3.17252,48890000.0
2009-05-27 11:55:00,3.17135,3.17273,3.16451,3.17273,49270000.0
2009-05-27 12:00:00,3.17253,3.17347,3.16754,3.17336,43130000.0
2009-05-27 12:05:00,3.17421,3.1755,3.16869,3.17473,43130000.0
2009-05-27 12:10:00,3.17467,3.17573,3.16862,3.17561,41500000.0
2009-05-27 12:15:00,3.17101,3.17656,3.16827,3.17255,43500000.0
2009-05-27 12:20:00,3.17326,3.17775,3.16737,3.17462,54000000.0
2009-05-27 12:25:00,3.17373,3.17713,3.1679,3.17183,51500000.0
2009-05-27 12:30:00,3.17659,3.17872,3.17201,3.17777,44750000.0
2009-05-27 12:35:00,3.17725,3.18545,3.17302,3.18545,46750000.0
2009-05-27 12:40:00,3.18403,3.1889,3.17794,3.18314,47010000.0
2009-05-27 12:45:00,3.18199,3.18511,3.17347,3.18173,45380000.0
2009-05-27 12:50:00,3.17854,3.18244,3.17191,3.1788,51500000.0
2009-05-27 12:55:00,3.17909,3.18163,3.17183,3.1801,51500000.0
2009-05-27 13:00:00,3.18121,3.18121,3.17148,3.18086,51130000.0
2009-05-27 13:05:00,3.17561,3.1838,3.17487,3.18307,41500000.0
2009-05-27 13:10:00,3.18388,3.18512,3.1777,3.18355,47250000.0
2009-05-27 13:15:00,3.18099,3.19271,3.18099,3.18998,47380000.0
2009-05-27 13:20:00,3.18927,3.19686,3.18746,3.19686,52630000.0
2009-05-27 13:25:00,3.19618,3.20107,3.18838,3.18976,48760000.0
2009-05-27 13:30:00,3.18958,3.19542,3.18915,3.19043,46500000.0
2009-05-27 13:35:00,3.19168,3.19757,3.18871,3.19013,45000000.0
2009-05-27 13:40:00,3.198,3.198,3.18789,3.18789,48250000.0
2009-05-27 13:45:00,3.18977,3.19435,3.18385,3.18801,51000000.0
2009-05-27 13:50:00,3.18906,3.19234,3.18035,3.19057,43630000.0
2009-05-27 13:55:00,3.18927,3.19214,3.18091,3.18547,39500000.0
2009-05-27 14:00:00,3.18914,3.193,3.18376,3.19021,44380000.0
2009-05-27 14:05:00,3.19136,3.19592,3.1887,3.1919,43500000.0
2009-05-27 14:10:00,3.19216,3.19216,3.18143,3.18143,46380000.0
2009-05-27 14:15:00,3.18603,3.18813,3.18213,3.18213,39250000.0
2009-05-27 14:20:00,3.18394,3.18652,3.17982,3.18396,42130000.0
2009-05-27 14:25:00,3.18527,3.18689,3.1771,3.18303,39510000.0
2009-05-27 14:30:00,3.18249,3.18333,3.17612,3.17941,44250000.0
2009-05-27 14:35:00,3.17694,3.18695,3.17328,3.17734,47390000.0
2009-05-27 14:40:00,3.18184,3.18291,3.17032,3.17726,45880000.0
2009-05-27 14:45:00,3.17587,3.17778,3.1712,3.17573,47520000.0
2009-05-27 14:50:00,3.17243,3.17572,3.16756,3.17076,51500000.0
2009-05-27 14:55:00,3.17489,3.17637,3.17069,3.17615,46880000.0
2009-05-27 15:00:00,3.17497,3.17886,3.17133,3.17389,61760000.0
2009-05-27 15:05:00,3.17263,3.17926,3.17263,3.1782,55380000.0
2009-05-27 15:10:00,3.17944,3.17944,3.17042,3.17294,46250000.0
2009-05-27 15:15:00,3.17423,3.17639,3.16733,3.16733,45880000.0
2009-05-27 15:20:00,3.17101,3.17206,3.16196,3.16713,56630000.0
2009-05-27 15:25:00,3.16912,3.16912,3.15953,3.16781,47880000.0
2009-05-27 15:30:00,3.16542,3.17164,3.16381,3.16964,53380000.0
2009-05-27 15:35:00,3.17065,3.17188,3.16318,3.16912,48510000.0
2009-05-27 15:40:00,3.17115,3.17619,3.16446,3.16956,41380000.0
2009-05-27 15:45:00,3.17629,3.18744,3.17137,3.17787,61140000.0
2009-05-27 15:50:00,3.18033,3.18203,3.17362,3.17866,57130000.0
2009-05-27 15:55:00,3.18148,3.18148,3.17247,3.17777,44250000.0
2009-05-27 16:00:00,3.17215,3.18239,3.16725,3.18239,43380000.0
2009-05-27 16:05:00,3.1791,3.19137,3.17777,3.18623,41000000.0
2009-05-27 16:10:00,3.18302,3.18843,3.17464,3.17947,51260000.0
2009-05-27 16:15:00,3.18037,3.18816,3.17729,3.18494,46630000.0
2009-05-27 16:20:00,3.1837,3.19227,3.18366,3.18646,48750000.0
2009-05-27 16:25:00,3.18942,3.19145,3.18244,3.18618,47380000.0
2009-05-27 16:30:00,3.18566,3.19329,3.18256,3.18854,53260000.0
2009-05-27 16:35:00,3.19168,3.19212,3.18233,3.18898,56380000.0
2009-05-27 16:40:00,3.18639,3.19137,3.18276,3.19056,44010000.0
2009-05-27 16:45:00,3.18939,3.1915,3.18481,3.19072,40630000.0
2009-05-27 16:50:00,3.18938,3.19022,3.18138,3.18695,37500000.0
2009-05-27 16:55:00,3.18859,3.1915,3.17693,3.17967,48500000.0
2009-05-27 17:00:00,3.17715,3.1911,3.17715,3.19063,40250000.0
2009-05-27 17:05:00,3.19428,3.19641,3.1857,3.1916,42750000.0
2009-05-27 17:10:00,3.1852,3.19357,3.1852,3.18622,32880000.0
2009-05-27 17:15:00,3.19,3.19481,3.18339,3.19176,58510000.0
2009-05-27 17:20:00,3.19213,3.19317,3.18242,3.18759,44000000.0
2009-05-27 17:25:00,3.18603,3.18809,3.18168,3.18366,42000000.0
2009-05-27 17:30:00,3.18482,3.18644,3.18008,3.18131,38130000.0
2009-05-27 17:35:00,3.17681,3.18232,3.17427,3.1749,42380000.0
2009-05-27 17:40:00,3.17884,3.18444,3.17369,3.17505,46630000.0
2009-05-27 17:45:00,3.17603,3.18122,3.17308,3.18047,42500000.0
2009-05-27 17:50:00,3.18236,3.18301,3.17424,3.1785,47380000.0
2009-05-27 17:55:00,3.1798,3.18168,3.17421,3.1782,38250000.0
2009-05-27 18:00:00,3.18092,3.18092,3.17179,3.17504,52260000.0
2009-05-27 18:05:00,3.17418,3.1768,3.16782,3.17122,45250000.0
2009-05-27 18:10:00,3.17533,3.17684,3.17132,3.17199,45640000.0
2009-05-27 18:15:00,3.17114,3.17479,3.16678,3.16999,62380000.0
2009-05-27 18:20:00,3.16732,3.1733,3.16535,3.16978,48500000.0
2009-05-27 18:25:00,3.17052,3.17266,3.16605,3.17087,32130000.0
2009-05-27 18:30:00,3.1691,3.17457,3.16563,3.16828,53500000.0
2009-05-27 18:35:00,3.16861,3.17601,3.16751,3.17447,52010000.0
2009-05-27 18:40:00,3.17456,3.17655,3.17074,3.17497,52630000.0
2009-05-27 18:45:00,3.17239,3.18246,3.172,3.17304,41760000.0
2009-05-27 18:50:00,3.17168,3.1765,3.16906,3.17309,49000000.0
2009-05-27 18:55:00,3.17645,3.17945,3.17239,3.17656,47630000.0
2009-05-27 19:00:00,3.1764,3.17797,3.16833,3.1727,43880000.0
2009-05-27 19:05:00,3.17461,3.17839,3.16947,3.17594,45630000.0
2009-05-27 19:10:00,3.17674,3.18076,3.17484,3.17484,44380000.0
2009-05-27 19:15:00,3.17363,3.17993,3.1715,3.17257,57500000.0
2009-05-27 19:20:00,3.17707,3.17881,3.1704,3.17631,51130000.0
2009-05-27 19:25:00,3.1769,3.17909,3.17313,3.17598,45380000.0
2009-05-27 19:30:00,3.17573,3.18122,3.17385,3.1792,52250000.0
2009-05-27 19:35:00,3.1778,3.1899,3.1778,3.18383,38880000.0
2009-05-27 19:40:00,3.18828,3.19058,3.1798,3.1828,44250000.0
2009-05-27 19:45:00,3.18762,3.18993,3.18114,3.18214,34500000.0
2009-05-27 19:50:00,3.1896,3.1913,3.18173,3.1852,44630000.0
2009-05-27 19:55:00,3.18511,3.19025,3.17834,3.18664,69130000.0
2009-05-27 20:00:00,3.18768,3.18913,3.17907,3.17955,42390000.0
2009-05-27 20:05:00,3.181,3.18615,3.17893,3.18388,62260000.0
2009-05-27 20:10:00,3.18145,3.18439,3.17537,3.17848,47880000.0
2009-05-27 20:15:00,3.17971,3.18373,3.17199,3.17775,40880000.0
2009-05-27 20:20:00,3.17787,3.18151,3.17473,3.17676,51630000.0
2009-05-27 20:25:00,3.17948,3.18234,3.17367,3.17723,48000000.0
2009-05-27 20:30:00,3.17896,3.18165,3.17449,3.17965,55760000.0
2009-05-27 20:35:00,3.17871,3.1807,3.17526,3.17616,43000000.0
2009-05-27 20:40:00,3.17792,3.18219,3.1737,3.17779,57760000.0
2009-05-27 20:45:00,3.17778,3.17959,3.17397,3.17433,38510000.0
2009-05-27 20:50:00,3.17614,3.18222,3.17277,3.17826,47000000.0
2009-05-27 20:55:00,3.1793,3.18634,3.17614,3.18361,56000000.0
2009-05-27 21:00:00,3.18181,3.18413,3.17829,3.17848,42750000.0
2009-05-27 21:05:00,3.1762,3.18182,3.1762,3.17946,48630000.0
2009-05-27 21:10:00,3.17675,3.18363,3.17675,3.18059,37000000.0
2009-05-27 21:15:00,3.18183,3.18838,3.17895,3.1871,48760000.0
2009-05-27 21:20:00,3.18775,3.19158,3.18455,3.1881,40130000.0
2009-05-27 21:25:00,3.18856,3.19202,3.18602,3.19156,42510000.0
2009-05-27 21:30:00,3.1905,3.19508,3.18639,3.19161,37750000.0
2009-05-27 21:35:00,3.18373,3.19555,3.18361,3.19209,43750000.0
2009-05-27 21:40:00,3.19214,3.19319,3.18174,3.18483,32000000.0
2009-05-27 21:45:00,3.18567,3.18718,3.18202,3.18337,41000000.0
2009-05-27 21:50:00,3.1838,3.18877,3.18276,3.18854,39000000.0
2009-05-27 21:55:00,3.18828,3.19047,3.18422,3.18562,46130000.0
2009-05-27 22:00:00,3.18899,3.19231,3.18293,3.18902,74760000.0
2009-05-27 22:05:00,3.18926,3.19347,3.18544,3.1885,64900000.0
2009-05-27 22:10:00,3.18626,3.19254,3.18488,3.19077,84770000.0
2009-05-27 22:15:00,3.19058,3.19265,3.18569,3.19153,42000000.0
2009-05-27 22:20:00,3.19118,3.19328,3.18556,3.19066,45000000.0
2009-05-27 22:25:00,3.19382,3.19663,3.19051,3.19403,47750000.0
2009-05-27 22:30:00,3.19446,3.19935,3.19089,3.19586,50130000.0
2009-05-27 22:35:00,3.19598,3.1989,3.19127,3.1964,54630000.0
2009-05-27 22:40:00,3.1937,3.19688,3.19123,3.19527,47890000.0
2009-05-27 22:45:00,3.19482,3.19651,3.19096,3.1939,42890000.0
2009-05-27 22:50:00,3.19611,3.19721,3.19071,3.19422,46630000.0
2009-05-27 22:55:00,3.19404,3.20572,3.19001,3.20565,54880000.0
2009-05-27 23:00:00,3.20354,3.20674,3.20132,3.2056,49750000.0
2009-05-27 23:05:00,3.20445,3.20445,3.19811,3.20174,46000000.0
2009-05-27 23:10:00,3.20484,3.20828,3.20043,3.20461,41380000.0
2009-05-27 23:15:00,3.20752,3.20868,3.20076,3.2041,43130000.0
2009-05-27 23:20:00,3.20572,3.20749,3.19944,3.20666,42000000.0
2009-05-27 23:25:00,3.20675,3.20696,3.19817,3.2045,32250000.0
2009-05-27 23:30:00,3.20364,3.20729,3.20081,3.20545,40760000.0
2009-05-27 23:35:00,3.2062,3.20715,3.20136,3.20636,47250000.0
2009-05-27 23:40:00,3.20669,3.20708,3.2012,3.20271,41380000.0
2009-05-27 23:45:00,3.20578,3.2069,3.19874,3.20549,34130000.0
2009-05-27 23:50:00,3.20575,3.20753,3.20056,3.2061,41760000.0
2009-05-27 23:55:00,3.20654,3.20666,3.19966,3.20425,39750000.0
2009-05-28 00:00:00,3.20624,3.20905,3.20076,3.20823,45750000.0
2009-05-28 00:05:00,3.20861,3.21104,3.20316,3.20748,45500000.0
2009-05-28 00:10:00,3.20808,3.21143,3.20462,3.20918,48380000.0
2009-05-28 00:15:00,3.21053,3.21144,3.20493,3.20717,42250000.0
2009-05-28 00:20:00,3.20689,3.21015,3.2029,3.20563,46630000.0
2009-05-28 00:25:00,3.20551,3.20938,3.20194,3.20421,41500000.0
2009-05-28 00:30:00,3.20768,3.20856,3.20073,3.20481,42890000.0
2009-05-28 00:35:00,3.20833,3.20846,3.20241,3.20639,48510000.0
2009-05-28 00:40:00,3.20689,3.2076,3.20018,3.20652,42000000.0
2009-05-28 00:45:00,3.20506,3.2071,3.20079,3.20504,32750000.0
2009-05-28 00:50:00,3.20743,3.20814,3.20112,3.20289,45260000.0
2009-05-28 00:55:00,3.20773,3.21043,3.20209,3.20814,33630000.0
2009-05-28 01:00:00,3.20674,3.21102,3.20152,3.20446,42380000.0
2009-05-28 01:05:00,3.20683,3.20813,3.2007,3.2046,41500000.0
2009-05-28 01:10:00,3.20636,3.20805,3.20217,3.20624,50380000.0
2009-05-28 01:15:00,3.20806,3.20957,3.2031,3.20775,36130000.0
2009-05-28 01:20:00,3.20802,3.20869,3.2033,3.20869,37750000.0
2009-05-28 01:25:00,3.20745,3.20857,3.20291,3.20492,57390000.0
2009-05-28 01:30:00,3.20451,3.20914,3.2021,3.20608,69010000.0
2009-05-28 01:35:00,3.20792,3.2087,3.20382,3.20837,43380000.0
2009-05-28 01:40:00,3.20638,3.21101,3.20484,3.20972,37750000.0
2009-05-28 01:45:00,3.21063,3.21205,3.20551,3.20871,35380000.0
2009-05-28 01:50:00,3.20697,3.21128,3.20431,3.20778,38380000.0
2009-05-28 01:55:00,3.20737,3.21087,3.20445,3.20883,35750000.0
2009-05-28 02:00:00,3.20886,3.21094,3.20497,3.20803,45380000.0
2009-05-28 02:05:00,3.21071,3.21175,3.20691,3.20921,54630000.0
2009-05-28 02:10:00,3.21142,3.21297,3.20484,3.21048,52630000.0
2009-05-28 02:15:00,3.21074,3.21298,3.20458,3.21073,56130000.0
2009-05-28 02:20:00,3.21213,3.21219,3.2046,3.2105,52260000.0
2009-05-28 02:25:00,3.20645,3.21015,3.20448,3.20924,40630000.0
2009-05-28 02:30:00,3.20888,3.21211,3.20468,3.20937,52750000.0
2009-05-28 02:35:00,3.20579,3.21377,3.20579,3.2128,53500000.0
2009-05-28 02:40:00,3.21115,3.21397,3.20812,3.21157,60250000.0
2009-05-28 02:45:00,3.21161,3.21351,3.20394,3.20686,46900000.0
2009-05-28 02:50:00,3.21299,3.21326,3.20721,3.20828,41750000.0
2009-05-28 02:55:00,3.20947,3.2111,3.20301,3.20758,52760000.0
2009-05-28 03:00:00,3.20751,3.2098,3.20231,3.20731,74380000.0
2009-05-28 03:05:00,3.20779,3.20981,3.20408,3.20831,50880000.0
2009-05-28 03:10:00,3.20695,3.21024,3.20418,3.20686,53500000.0
2009-05-28 03:15:00,3.20583,3.21091,3.2029,3.2056,57880000.0
2009-05-28 03:20:00,3.20774,3.21082,3.20338,3.20872,42130000.0
2009-05-28 03:25:00,3.20827,3.21024,3.20379,3.20732,38130000.0
2009-05-28 03:30:00,3.20433,3.21105,3.20416,3.20873,47380000.0
2009-05-28 03:35:00,3.2103,3.2111,3.2055,3.20799,48380000.0
2009-05-28 03:40:00,3.20528,3.21058,3.20388,3.20612,42750000.0
2009-05-28 03:45:00,3.20513,3.21082,3.20513,3.20697,40630000.0
2009-05-28 03:50:00,3.20756,3.20792,3.20085,3.20494,43000000.0
2009-05-28 03:55:00,3.2058,3.20706,3.20065,3.20629,49750000.0
2009-05-28 04:00:00,3.20618,3.20849,3.20122,3.20472,41250000.0
2009-05-28 04:05:00,3.20649,3.20747,3.2025,3.20608,42750000.0
2009-05-28 04:10:00,3.20626,3.20827,3.20227,3.20628,55760000.0
2009-05-28 04:15:00,3.20734,3.20799,3.20315,3.20682,58880000.0
2009-05-28 04:20:00,3.20747,3.2084,3.20254,3.20431,42130000.0
2009-05-28 04:25:00,3.20724,3.20838,3.20237,3.20571,50140000.0
2009-05-28 04:30:00,3.20479,3.20851,3.2011,3.20333,39880000.0
2009-05-28 04:35:00,3.20722,3.20768,3.20256,3.20381,43380000.0
2009-05-28 04:40:00,3.2079,3.20954,3.20409,3.20579,63760000.0
2009-05-28 04:45:00,3.20732,3.21031,3.20337,3.21031,41250000.0
2009-05-28 04:50:00,3.2073,3.20879,3.203,3.20686,45250000.0
2009-05-28 04:55:00,3.20802,3.20973,3.20369,3.20876,37000000.0
2009-05-28 05:00:00,3.20821,3.21136,3.20507,3.20641,48630000.0
2009-05-28 05:05:00,3.20883,3.21189,3.20375,3.20941,53250000.0
2009-05-28 05:10:00,3.20998,3.21171,3.20634,3.21119,45260000.0
2009-05-28 05:15:00,3.21194,3.21387,3.20788,3.20968,45260000.0
2009-05-28 05:20:00,3.21345,3.21422,3.20754,3.20938,60390000.0
2009-05-28 05:25:00,3.21271,3.21485,3.20895,3.21212,50380000.0
2009-05-28 05:30:00,3.21139,3.21248,3.20714,3.21203,35750000.0
2009-05-28 05:35:00,3.21191,3.21357,3.20682,3.21282,44500000.0
2009-05-28 05:40:00,3.21292,3.21355,3.20736,3.212,42000000.0
2009-05-28 05:45:00,3.21224,3.21291,3.20975,3.21092,42750000.0
2009-05-28 05:50:00,3.2124,3.21458,3.20737,3.21435,50630000.0
2009-05-28 05:55:00,3.21379,3.21465,3.20965,3.21385,40000000.0
2009-05-28 06:00:00,3.20904,3.21551,3.20904,3.20986,55250000.0
2009-05-28 06:05:00,3.21319,3.21534,3.20824,3.21158,45380000.0
2009-05-28 06:10:00,3.21065,3.21499,3.20747,3.21253,39630000.0
2009-05-28 06:15:00,3.21298,3.21561,3.20939,3.21178,54750000.0
2009-05-28 06:20:00,3.21188,3.21549,3.20803,3.21175,63000000.0
2009-05-28 06:25:00,3.21459,3.21908,3.21148,3.21818,49880000.0
2009-05-28 06:30:00,3.21859,3.21959,3.21517,3.21662,52250000.0
2009-05-28 06:35:00,3.21808,3.21923,3.21412,3.2174,50010000.0
2009-05-28 06:40:00,3.21719,3.21767,3.21033,3.21033,55250000.0
2009-05-28 06:45:00,3.21447,3.21742,3.20883,3.21597,49380000.0
2009-05-28 06:50:00,3.21191,3.21743,3.20907,3.21464,41770000.0
2009-05-28 06:55:00,3.21709,3.21709,3.21021,3.21401,49130000.0
2009-05-28 07:00:00,3.2141,3.21813,3.2124,3.21813,44750000.0
2009-05-28 07:05:00,3.21282,3.21849,3.21239,3.21536,47750000.0
2009-05-28 07:10:00,3.21516,3.21749,3.2103,3.21448,46630000.0
2009-05-28 07:15:00,3.21548,3.21651,3.20656,3.20656,40880000.0
2009-05-28 07:20:00,3.20676,3.21055,3.20333,3.20352,46130000.0
2009-05-28 07:25:00,3.20753,3.21197,3.20415,3.21112,69010000.0
2009-05-28 07:30:00,3.20944,3.21277,3.20568,3.21058,53130000.0
2009-05-28 07:35:00,3.20911,3.21512,3.20579,3.20717,53750000.0
2009-05-28 07:40:00,3.20831,3.21171,3.20436,3.20834,53640000.0
2009-05-28 07:45:00,3.2053,3.21029,3.2031,3.20607,45380000.0
2009-05-28 07:50:00,3.21023,3.213,3.20229,3.21199,39880000.0
2009-05-28 07:55:00,3.20993,3.21222,3.20477,3.20859,50000000.0
2009-05-28 08:00:00,3.21277,3.21354,3.20613,3.21192,48630000.0
2009-05-28 08:05:00,3.21322,3.21371,3.20476,3.21371,41750000.0
2009-05-28 08:10:00,3.20733,3.21361,3.20414,3.21085,45000000.0
2009-05-28 08:15:00,3.21145,3.21263,3.1999,3.20431,40630000.0
2009-05-28 08:20:00,3.20406,3.20784,3.20028,3.20686,45880000.0
2009-05-28 08:25:00,3.20489,3.20895,3.20161,3.20603,41130000.0
2009-05-28 08:30:00,3.2078,3.21213,3.20243,3.20637,52750000.0
2009-05-28 08:35:00,3.21278,3.21531,3.20821,3.20993,43750000.0
2009-05-28 08:40:00,3.21073,3.21697,3.21073,3.21489,41500000.0
2009-05-28 08:45:00,3.21535,3.22289,3.20979,3.22261,45130000.0
2009-05-28 08:50:00,3.22454,3.23025,3.22243,3.22697,44500000.0
2009-05-28 08:55:00,3.22877,3.22928,3.22222,3.22533,45380000.0
2009-05-28 09:00:00,3.2257,3.23669,3.22481,3.23669,53500000.0
2009-05-28 09:05:00,3.23248,3.24491,3.23248,3.24436,49380000.0
2009-05-28 09:10:00,3.24153,3.24566,3.2329,3.23942,49510000.0
2009-05-28 09:15:00,3.2366,3.24205,3.23211,3.24191,43380000.0
2009-05-28 09:20:00,3.24139,3.24139,3.23427,3.23592,53510000.0
2009-05-28 09:25:00,3.23952,3.24343,3.23574,3.24343,51880000.0
2009-05-28 09:30:00,3.24224,3.24408,3.23519,3.23705,40510000.0
2009-05-28 09:35:00,3.23743,3.24756,3.23587,3.2453,50500000.0
2009-05-28 09:40:00,3.24078,3.24372,3.23566,3.2361,49000000.0
2009-05-28 09:45:00,3.23934,3.23973,3.23131,3.23618,46630000.0
2009-05-28 09:50:00,3.23685,3.23685,3.22932,3.23038,44630000.0
2009-05-28 09:55:00,3.23108,3.23323,3.22127,3.22619,54130000.0
2009-05-28 10:00:00,3.22907,3.2346,3.22066,3.22945,52500000.0
2009-05-28 10:05:00,3.22676,3.23456,3.22108,3.2293,52000000.0
2009-05-28 10:10:00,3.23168,3.23772,3.22737,3.2353,42010000.0
2009-05-28 10:15:00,3.23465,3.24246,3.23125,3.23848,37760000.0
2009-05-28 10:20:00,3.23984,3.24657,3.23628,3.23917,49500000.0
2009-05-28 10:25:00,3.24233,3.25008,3.24181,3.24481,37390000.0
2009-05-28 10:30:00,3.25068,3.25115,3.2392,3.24891,48000000.0
2009-05-28 10:35:00,3.24909,3.25093,3.24347,3.24495,47390000.0
2009-05-28 10:40:00,3.24799,3.2484,3.23396,3.23941,45750000.0
2009-05-28 10:45:00,3.23836,3.24205,3.23446,3.24017,53130000.0
2009-05-28 10:50:00,3.23616,3.24245,3.23261,3.23555,45380000.0
2009-05-28 10:55:00,3.2339,3.23857,3.22997,3.23601,47630000.0
2009-05-28 11:00:00,3.23641,3.23656,3.22939,3.23291,44500000.0
2009-05-28 11:05:00,3.23458,3.23896,3.23078,3.23481,52130000.0
2009-05-28 11:10:00,3.23721,3.23872,3.23034,3.23034,50250000.0
2009-05-28 11:15:00,3.23503,3.23553,3.22698,3.23115,47380000.0
2009-05-28 11:20:00,3.22985,3.2335,3.22523,3.2328,49380000.0
2009-05-28 11:25:00,3.23291,3.23573,3.22895,3.2316,48130000.0
2009-05-28 11:30:00,3.23122,3.23513,3.22871,3.23213,52760000.0
2009-05-28 11:35:00,3.22816,3.23074,3.22541,3.22541,41380000.0
2009-05-28 11:40:00,3.2247,3.22706,3.21861,3.22084,47500000.0
2009-05-28 11:45:00,3.22584,3.22782,3.22157,3.22682,46630000.0
2009-05-28 11:50:00,3.226,3.22914,3.21835,3.22515,52000000.0
2009-05-28 11:55:00,3.22729,3.22812,3.21982,3.22692,60630000.0
2009-05-28 12:00:00,3.22532,3.22791,3.22207,3.22454,38010000.0
2009-05-28 12:05:00,3.22546,3.22738,3.21981,3.22454,39630000.0
2009-05-28 12:10:00,3.21928,3.22622,3.21882,3.2231,49130000.0
2009-05-28 12:15:00,3.22167,3.22489,3.2146,3.22215,46750000.0
2009-05-28 12:20:00,3.22095,3.22364,3.2135,3.2206,54750000.0
2009-05-28 12:25:00,3.2169,3.22228,3.21477,3.21743,45760000.0
2009-05-28 12:30:00,3.22081,3.22274,3.21449,3.21859,37630000.0
2009-05-28 12:35:00,3.21723,3.22139,3.20979,3.21529,45260000.0
2009-05-28 12:40:00,3.21295,3.22112,3.2121,3.21517,45010000.0
2009-05-28 12:45:00,3.21799,3.22337,3.21631,3.22225,37130000.0
2009-05-28 12:50:00,3.21915,3.22272,3.21704,3.21978,57640000.0
2009-05-28 12:55:00,3.2194,3.22478,3.214,3.22054,60880000.0
2009-05-28 13:00:00,3.22159,3.22697,3.21967,3.22516,50630000.0
2009-05-28 13:05:00,3.22313,3.22635,3.21909,3.22411,48380000.0
2009-05-28 13:10:00,3.22414,3.23063,3.2207,3.23063,42630000.0
2009-05-28 13:15:00,3.22907,3.2315,3.21996,3.2251,39380000.0
2009-05-28 13:20:00,3.22281,3.22903,3.22238,3.22598,57500000.0
2009-05-28 13:25:00,3.22857,3.2295,3.21989,3.2216,48000000.0
2009-05-28 13:30:00,3.22107,3.22886,3.21906,3.22817,44000000.0
2009-05-28 13:35:00,3.22789,3.22939,3.22236,3.22352,50640000.0
2009-05-28 13:40:00,3.23032,3.23122,3.22288,3.22575,53380000.0
2009-05-28 13:45:00,3.22866,3.23155,3.22516,3.23155,39000000.0
2009-05-28 13:50:00,3.22823,3.23432,3.22731,3.23301,39380000.0
2009-05-28 13:55:00,3.23572,3.23827,3.22598,3.23079,45000000.0
2009-05-28 14:00:00,3.2363,3.23756,3.22668,3.22894,49380000.0
2009-05-28 14:05:00,3.22698,3.23518,3.22654,3.23083,38630000.0
2009-05-28 14:10:00,3.23163,3.2373,3.2278,3.23145,56250000.0
2009-05-28 14:15:00,3.23779,3.23779,3.23102,3.23448,42880000.0
2009-05-28 14:20:00,3.23013,3.23818,3.22531,3.23458,45000000.0
2009-05-28 14:25:00,3.2386,3.2395,3.23263,3.23822,42500000.0
2009-05-28 14:30:00,3.23889,3.2401,3.23342,3.23671,51880000.0
2009-05-28 14:35:00,3.23909,3.23989,3.22685,3.22693,47380000.0
2009-05-28 14:40:00,3.22711,3.23288,3.21951,3.23068,38760000.0
2009-05-28 14:45:00,3.23074,3.23306,3.22354,3.23048,46500000.0
2009-05-28 14:50:00,3.23058,3.23632,3.22945,3.23026,49630000.0
2009-05-28 14:55:00,3.23344,3.23803,3.23155,3.23603,50750000.0
2009-05-28 15:00:00,3.23835,3.23988,3.22824,3.23223,62500000.0
2009-05-28 15:05:00,3.23071,3.23827,3.23071,3.23527,50630000.0
2009-05-28 15:10:00,3.23781,3.23781,3.22999,3.23005,42750000.0
2009-05-28 15:15:00,3.23188,3.23578,3.21614,3.21614,49500000.0
2009-05-28 15:20:00,3.22165,3.22215,3.21263,3.21634,48500000.0
2009-05-28 15:25:00,3.21573,3.21606,3.20718,3.21138,45390000.0
2009-05-28 15:30:00,3.20848,3.21215,3.20415,3.21215,55250000.0
2009-05-28 15:35:00,3.20917,3.21294,3.20387,3.20838,48130000.0
2009-05-28 15:40:00,3.20764,3.21005,3.19918,3.2056,37130000.0
2009-05-28 15:45:00,3.20767,3.20818,3.19978,3.20804,54510000.0
2009-05-28 15:50:00,3.20541,3.21279,3.20135,3.21279,54500000.0
2009-05-28 15:55:00,3.21275,3.21915,3.20889,3.21848,47510000.0
2009-05-28 16:00:00,3.21795,3.22855,3.21514,3.22647,44390000.0
2009-05-28 16:05:00,3.22698,3.23535,3.22083,3.23411,43130000.0
2009-05-28 16:10:00,3.23183,3.23529,3.22712,3.23294,47500000.0
2009-05-28 16:15:00,3.2306,3.23571,3.22862,3.22918,50500000.0
2009-05-28 16:20:00,3.23198,3.23278,3.22266,3.22864,43380000.0
2009-05-28 16:25:00,3.23106,3.23463,3.22337,3.23119,55750000.0
2009-05-28 16:30:00,3.22977,3.22977,3.22119,3.22391,55250000.0
2009-05-28 16:35:00,3.2269,3.22827,3.21864,3.22788,45880000.0
2009-05-28 16:40:00,3.22922,3.23135,3.22297,3.22645,42510000.0
2009-05-28 16:45:00,3.22778,3.24048,3.22422,3.24048,44880000.0
2009-05-28 16:50:00,3.24146,3.24661,3.2367,3.24377,37880000.0
2009-05-28 16:55:00,3.24485,3.2503,3.23881,3.23994,45500000.0
2009-05-28 17:00:00,3.24129,3.24219,3.23208,3.23566,44880000.0
2009-05-28 17:05:00,3.23173,3.2339,3.22197,3.22336,48750000.0
2009-05-28 17:10:00,3.2199,3.23124,3.2199,3.22284,35380000.0
2009-05-28 17:15:00,3.22599,3.23357,3.22347,3.23222,46250000.0
2009-05-28 17:20:00,3.23022,3.23602,3.22824,3.23602,46250000.0
2009-05-28 17:25:00,3.23167,3.23765,3.23167,3.23605,37500000.0
2009-05-28 17:30:00,3.23661,3.23761,3.22595,3.22897,42010000.0
2009-05-28 17:35:00,3.22517,3.23413,3.22517,3.23069,46500000.0
2009-05-28 17:40:00,3.23287,3.23681,3.2306,3.23504,52500000.0
2009-05-28 17:45:00,3.2363,3.2377,3.2297,3.23587,42250000.0
2009-05-28 17:50:00,3.23711,3.24292,3.23305,3.23972,51750000.0
2009-05-28 17:55:00,3.24248,3.24325,3.23399,3.24262,39750000.0
2009-05-28 18:00:00,3.24,3.24264,3.23663,3.23882,46750000.0
2009-05-28 18:05:00,3.24013,3.24714,3.2364,3.24707,46500000.0
2009-05-28 18:10:00,3.24906,3.25248,3.24668,3.24939,45750000.0
2009-05-28 18:15:00,3.25192,3.25192,3.24546,3.24818,54500000.0
2009-05-28 18:20:00,3.24768,3.25492,3.24584,3.24872,44880000.0
2009-05-28 18:25:00,3.24709,3.25255,3.246,3.25246,35000000.0
2009-05-28 18:30:00,3.25017,3.25788,3.24713,3.25479,52130000.0
2009-05-28 18:35:00,3.25219,3.2592,3.24958,3.25509,45000000.0
2009-05-28 18:40:00,3.2548,3.25738,3.25092,3.25488,46750000.0
2009-05-28 18:45:00,3.25337,3.26298,3.25064,3.259,43760000.0
2009-05-28 18:50:00,3.26131,3.26597,3.25521,3.26337,55250000.0
2009-05-28 18:55:00,3.26531,3.26832,3.26131,3.26832,47380000.0
2009-05-28 19:00:00,3.26511,3.26854,3.25762,3.25857,52630000.0
2009-05-28 19:05:00,3.26034,3.26189,3.25244,3.25688,42500000.0
2009-05-28 19:10:00,3.25679,3.25798,3.24236,3.24236,40750000.0
2009-05-28 19:15:00,3.2407,3.24616,3.23489,3.23494,58880000.0
2009-05-28 19:20:00,3.2396,3.24161,3.23352,3.23891,52000000.0
2009-05-28 19:25:00,3.2366,3.24419,3.23195,3.23797,45000000.0
2009-05-28 19:30:00,3.23506,3.24304,3.23373,3.24091,50250000.0
2009-05-28 19:35:00,3.23745,3.24319,3.23618,3.24319,40000000.0
2009-05-28 19:40:00,3.24072,3.24551,3.23606,3.24297,43000000.0
2009-05-28 19:45:00,3.24344,3.24575,3.239,3.24069,42250000.0
2009-05-28 19:50:00,3.24148,3.24777,3.23891,3.24777,41000000.0
2009-05-28 19:55:00,3.2467,3.25142,3.24405,3.24623,64260000.0
2009-05-28 20:00:00,3.24689,3.24835,3.24265,3.2472,43000000.0
2009-05-28 20:05:00,3.24714,3.25108,3.24262,3.24704,48890000.0
2009-05-28 20:10:00,3.24586,3.25143,3.24265,3.24809,42000000.0
2009-05-28 20:15:00,3.24806,3.25148,3.24315,3.25089,40140000.0
2009-05-28 20:20:00,3.24888,3.25075,3.23982,3.23982,47500000.0
2009-05-28 20:25:00,3.24175,3.24609,3.23746,3.2426,50500000.0
2009-05-28 20:30:00,3.24236,3.24579,3.23794,3.24116,50250000.0
2009-05-28 20:35:00,3.24022,3.24155,3.23366,3.23366,48250000.0
2009-05-28 20:40:00,3.23617,3.24053,3.23382,3.23902,57000000.0
2009-05-28 20:45:00,3.23858,3.24102,3.2343,3.23522,34630000.0
2009-05-28 20:50:00,3.23776,3.23937,3.23124,3.23217,55010000.0
2009-05-28 20:55:00,3.23415,3.2374,3.2284,3.23114,60630000.0
2009-05-28 21:00:00,3.23338,3.23509,3.22938,3.23293,44760000.0
2009-05-28 21:05:00,3.22972,3.23407,3.22945,3.23106,40880000.0
2009-05-28 21:10:00,3.22903,3.23498,3.22669,3.23135,35500000.0
2009-05-28 21:15:00,3.23345,3.23816,3.22984,3.23747,49500000.0
2009-05-28 21:20:00,3.23511,3.23859,3.23289,3.23813,40000000.0
2009-05-28 21:25:00,3.23732,3.23823,3.23088,3.23472,37750000.0
2009-05-28 21:30:00,3.23184,3.23663,3.2289,3.23284,37380000.0
2009-05-28 21:35:00,3.22605,3.23539,3.22605,3.23083,48750000.0
2009-05-28 21:40:00,3.23186,3.23435,3.22714,3.23316,38130000.0
2009-05-28 21:45:00,3.23342,3.23515,3.22888,3.22888,49380000.0
2009-05-28 21:50:00,3.22986,3.23581,3.22923,3.23505,38880000.0
2009-05-28 21:55:00,3.23499,3.23734,3.22926,3.22926,45880000.0
2009-05-28 22:00:00,3.23438,3.23643,3.22872,3.23329,71510000.0
2009-05-28 22:05:00,3.23337,3.2368,3.22974,3.23262,71000000.0
2009-05-28 22:10:00,3.22945,3.23707,3.22945,3.23352,79770000.0
2009-05-28 22:15:00,3.23355,3.23546,3.22957,3.23467,44380000.0
2009-05-28 22:20:00,3.2329,3.23604,3.22696,3.22942,43130000.0
2009-05-28 22:25:00,3.23148,3.2394,3.22967,3.23234,47380000.0
2009-05-28 22:30:00,3.23288,3.23699,3.22989,3.23423,48640000.0
2009-05-28 22:35:00,3.23438,3.23705,3.22926,3.2342,55880000.0
2009-05-28 22:40:00,3.23283,3.23677,3.22962,3.23481,47260000.0
2009-05-28 22:45:00,3.23398,3.23604,3.2294,3.23385,57250000.0
2009-05-28 22:50:00,3.2351,3.23627,3.23016,3.23046,47010000.0
2009-05-28 22:55:00,3.23393,3.23761,3.23193,3.23682,58760000.0
2009-05-28 23:00:00,3.23386,3.2368,3.23123,3.23558,45250000.0
2009-05-28 23:05:00,3.23512,3.23559,3.22997,3.2348,44130000.0
2009-05-28 23:10:00,3.23546,3.2363,3.23233,3.23238,30140000.0
2009-05-28 23:15:00,3.23403,3.2369,3.23129,3.23438,46880000.0
2009-05-28 23:20:00,3.23264,3.23672,3.23083,3.23652,30260000.0
2009-05-28 23:25:00,3.23615,3.23756,3.23207,3.2365,38000000.0
2009-05-28 23:30:00,3.23735,3.24029,3.23271,3.23947,46750000.0
2009-05-28 23:35:00,3.24152,3.24291,3.23804,3.24158,44880000.0
2009-05-28 23:40:00,3.24069,3.24361,3.23702,3.24225,40630000.0
2009-05-28 23:45:00,3.24177,3.24334,3.23481,3.24036,38000000.0
2009-05-28 23:50:00,3.24076,3.24262,3.23564,3.24164,41510000.0
2009-05-28 23:55:00,3.24152,3.24192,3.23609,3.23951,38630000.0
2009-05-29 00:00:00,3.24322,3.24449,3.23851,3.24233,25630000.0
2009-05-29 00:05:00,3.24219,3.24337,3.23803,3.24212,39000000.0
2009-05-29 00:10:00,3.24166,3.24287,3.2385,3.242,34630000.0
2009-05-29 00:15:00,3.24242,3.24303,3.23664,3.24276,38890000.0
2009-05-29 00:20:00,3.2429,3.24409,3.23713,3.24092,47250000.0
2009-05-29 00:25:00,3.24139,3.24365,3.23847,3.24055,44380000.0
2009-05-29 00:30:00,3.2429,3.24352,3.23754,3.24298,38750000.0
2009-05-29 00:35:00,3.24319,3.24362,3.23747,3.23881,24000000.0
2009-05-29 00:40:00,3.24328,3.24451,3.23714,3.24451,46270000.0
2009-05-29 00:45:00,3.23922,3.24465,3.23922,3.24127,41750000.0
2009-05-29 00:50:00,3.2443,3.24604,3.23681,3.23911,51630000.0
2009-05-29 00:55:00,3.24073,3.24601,3.23893,3.24449,40750000.0
2009-05-29 01:00:00,3.24017,3.24598,3.24,3.24446,36750000.0
2009-05-29 01:05:00,3.2439,3.24667,3.23801,3.24537,35130000.0
2009-05-29 01:10:00,3.24326,3.24543,3.23854,3.24444,34260000.0
2009-05-29 01:15:00,3.24253,3.24496,3.23721,3.24473,44250000.0
2009-05-29 01:20:00,3.24342,3.24466,3.23838,3.23838,25130000.0
2009-05-29 01:25:00,3.2427,3.2453,3.23847,3.24246,44000000.0
2009-05-29 01:30:00,3.2384,3.24546,3.23731,3.24177,66130000.0
2009-05-29 01:35:00,3.24343,3.24552,3.23787,3.24431,40880000.0
2009-05-29 01:40:00,3.2414,3.24519,3.23892,3.24198,36880000.0
2009-05-29 01:45:00,3.24169,3.24452,3.23642,3.23808,40130000.0
2009-05-29 01:50:00,3.23984,3.24246,3.23328,3.24055,32630000.0
2009-05-29 01:55:00,3.23798,3.24048,3.23288,3.2363,30250000.0
2009-05-29 02:00:00,3.23852,3.2414,3.23286,3.2381,51380000.0
2009-05-29 02:05:00,3.24028,3.24103,3.23413,3.23787,44130000.0
2009-05-29 02:10:00,3.23946,3.24076,3.23012,3.23819,57010000.0
2009-05-29 02:15:00,3.23906,3.24099,3.23335,3.23813,59510000.0
2009-05-29 02:20:00,3.23886,3.23892,3.23137,3.2366,46500000.0
2009-05-29 02:25:00,3.23899,3.24073,3.23321,3.23905,45500000.0
2009-05-29 02:30:00,3.23678,3.23972,3.23139,3.2367,64250000.0
2009-05-29 02:35:00,3.23643,3.23959,3.23324,3.23727,53000000.0
2009-05-29 02:40:00,3.23818,3.23919,3.23368,3.23905,58130000.0
2009-05-29 02:45:00,3.23902,3.23953,3.2322,3.23315,58880000.0
2009-05-29 02:50:00,3.2392,3.24036,3.23425,3.23827,39880000.0
2009-05-29 02:55:00,3.24054,3.24064,3.23457,3.23982,53000000.0
2009-05-29 03:00:00,3.24047,3.2423,3.23423,3.24109,60770000.0
2009-05-29 03:05:00,3.24107,3.24195,3.23595,3.24102,50380000.0
2009-05-29 03:10:00,3.23845,3.24188,3.23515,3.24028,59250000.0
2009-05-29 03:15:00,3.23943,3.24114,3.23438,3.23615,50510000.0
2009-05-29 03:20:00,3.24015,3.24015,3.23171,3.23547,47250000.0
2009-05-29 03:25:00,3.2378,3.23784,3.23164,3.23695,48260000.0
2009-05-29 03:30:00,3.23384,3.23855,3.22842,3.23256,50250000.0
2009-05-29 03:35:00,3.23374,3.23761,3.22815,3.23569,42130000.0
2009-05-29 03:40:00,3.23296,3.23712,3.22891,3.23219,40000000.0
2009-05-29 03:45:00,3.23096,3.23501,3.22833,3.23181,50000000.0
2009-05-29 03:50:00,3.23321,3.23568,3.22677,3.23163,45000000.0
2009-05-29 03:55:00,3.23153,3.23304,3.22646,3.22883,43630000.0
2009-05-29 04:00:00,3.23347,3.23347,3.22597,3.2292,37500000.0
2009-05-29 04:05:00,3.22991,3.23423,3.2272,3.23049,57000000.0
2009-05-29 04:10:00,3.23029,3.23442,3.22852,3.23211,56380000.0
2009-05-29 04:15:00,3.23206,3.23574,3.22774,3.23078,53630000.0
2009-05-29 04:20:00,3.2339,3.23547,3.22935,3.23035,56250000.0
2009-05-29 04:25:00,3.23282,3.23603,3.22755,3.23162,45260000.0
2009-05-29 04:30:00,3.23161,3.23556,3.22653,3.22947,51380000.0
2009-05-29 04:35:00,3.23346,3.24094,3.22736,3.23515,45130000.0
2009-05-29 04:40:00,3.23723,3.24131,3.23006,3.23275,57380000.0
2009-05-29 04:45:00,3.24328,3.24499,3.23063,3.24404,46000000.0
2009-05-29 04:50:00,3.24284,3.25322,3.23471,3.24348,45130000.0
2009-05-29 04:55:00,3.24085,3.2501,3.22957,3.23488,47750000.0
2009-05-29 05:00:00,3.24236,3.25981,3.23224,3.24021,53510000.0
2009-05-29 05:05:00,3.24479,3.24963,3.23132,3.23825,57250000.0
2009-05-29 05:10:00,3.23966,3.25922,3.23047,3.24226,48500000.0
2009-05-29 05:15:00,3.2334,3.24498,3.23324,3.23948,50630000.0
2009-05-29 05:20:00,3.24282,3.24819,3.23076,3.23183,58380000.0
2009-05-29 05:25:00,3.23836,3.24616,3.23207,3.24018,37000000.0
2009-05-29 05:30:00,3.23736,3.247,3.23285,3.247,44000000.0
2009-05-29 05:35:00,3.24434,3.24806,3.23116,3.23524,47890000.0
2009-05-29 05:40:00,3.23767,3.24671,3.2311,3.2408,48130000.0
2009-05-29 05:45:00,3.24018,3.25213,3.23036,3.24039,46000000.0
2009-05-29 05:50:00,3.24193,3.24252,3.22859,3.23758,50380000.0
2009-05-29 05:55:00,3.24068,3.25095,3.23223,3.23698,38380000.0
2009-05-29 06:00:00,3.22868,3.2428,3.22868,3.23219,48500000.0
2009-05-29 06:05:00,3.23928,3.24695,3.23098,3.2345,47380000.0
2009-05-29 06:10:00,3.2352,3.24128,3.22996,3.23899,53880000.0
2009-05-29 06:15:00,3.24014,3.24865,3.23009,3.24,40510000.0
2009-05-29 06:20:00,3.23795,3.25248,3.23108,3.23646,58000000.0
2009-05-29 06:25:00,3.23854,3.23895,3.2282,3.23174,46130000.0
2009-05-29 06:30:00,3.23812,3.23951,3.22858,3.22907,55630000.0
2009-05-29 06:35:00,3.23614,3.23811,3.2279,3.23705,43630000.0
2009-05-29 06:40:00,3.23081,3.23697,3.22649,3.2347,47760000.0
2009-05-29 06:45:00,3.23758,3.24665,3.22137,3.23591,52500000.0
2009-05-29 06:50:00,3.23261,3.24028,3.2253,3.2353,50380000.0
2009-05-29 06:55:00,3.22846,3.24034,3.22626,3.23748,45380000.0
2009-05-29 07:00:00,3.23496,3.23936,3.22789,3.2383,43010000.0
2009-05-29 07:05:00,3.23585,3.2424,3.22749,3.23028,46380000.0
2009-05-29 07:10:00,3.23321,3.24475,3.22901,3.24475,52380000.0
2009-05-29 07:15:00,3.24271,3.24297,3.22904,3.2359,46000000.0
2009-05-29 07:20:00,3.23342,3.24075,3.22556,3.22556,45000000.0
2009-05-29 07:25:00,3.23123,3.23873,3.2266,3.23038,57130000.0
2009-05-29 07:30:00,3.23298,3.23695,3.22488,3.23177,51520000.0
2009-05-29 07:35:00,3.23132,3.2384,3.21691,3.22842,51250000.0
2009-05-29 07:40:00,3.23162,3.239,3.21938,3.23322,52500000.0
2009-05-29 07:45:00,3.22851,3.23383,3.21509,3.22197,46750000.0
2009-05-29 07:50:00,3.22435,3.22957,3.21006,3.22013,43500000.0
2009-05-29 07:55:00,3.22189,3.22543,3.21236,3.21812,54880000.0
2009-05-29 08:00:00,3.22113,3.22391,3.21312,3.22044,56880000.0
2009-05-29 08:05:00,3.22384,3.22462,3.2157,3.21845,40130000.0
2009-05-29 08:10:00,3.2144,3.22283,3.20823,3.21639,44130000.0
2009-05-29 08:15:00,3.21705,3.21811,3.20645,3.21141,52750000.0
2009-05-29 08:20:00,3.21331,3.2167,3.2093,3.21653,49250000.0
2009-05-29 08:25:00,3.21393,3.21896,3.20962,3.21603,47880000.0
2009-05-29 08:30:00,3.21963,3.2252,3.21516,3.21812,46760000.0
2009-05-29 08:35:00,3.22423,3.22707,3.21772,3.21974,39630000.0
2009-05-29 08:40:00,3.21911,3.2216,3.21361,3.21809,45250000.0
2009-05-29 08:45:00,3.21932,3.22149,3.20749,3.20749,51630000.0
2009-05-29 08:50:00,3.20888,3.21243,3.20256,3.20858,40380000.0
2009-05-29 08:55:00,3.20772,3.20986,3.19536,3.2014,43500000.0
2009-05-29 09:00:00,3.20252,3.21025,3.19978,3.20802,44250000.0
2009-05-29 09:05:00,3.20646,3.20956,3.20142,3.20373,50880000.0
2009-05-29 09:10:00,3.20257,3.20665,3.19637,3.20251,34500000.0
2009-05-29 09:15:00,3.20257,3.20571,3.19668,3.20296,47500000.0
2009-05-29 09:20:00,3.20063,3.20491,3.19453,3.20469,48000000.0
2009-05-29 09:25:00,3.20181,3.20305,3.18974,3.19298,54750000.0
2009-05-29 09:30:00,3.1972,3.19818,3.18793,3.18907,42260000.0
2009-05-29 09:35:00,3.19522,3.19522,3.18579,3.19235,49000000.0
2009-05-29 09:40:00,3.19586,3.19803,3.18983,3.19803,55380000.0
2009-05-29 09:45:00,3.19787,3.19884,3.1921,3.1959,41630000.0
2009-05-29 09:50:00,3.19563,3.19919,3.19019,3.19919,35630000.0
2009-05-29 09:55:00,3.19752,3.20032,3.19252,3.19613,62380000.0
2009-05-29 10:00:00,3.19832,3.19995,3.1892,3.19665,60500000.0
2009-05-29 10:05:00,3.19777,3.20052,3.19108,3.19108,49880000.0
2009-05-29 10:10:00,3.19783,3.19885,3.18916,3.19877,40380000.0
2009-05-29 10:15:00,3.19178,3.19941,3.19178,3.19868,39130000.0
2009-05-29 10:20:00,3.19848,3.19886,3.19306,3.19685,48380000.0
2009-05-29 10:25:00,3.19546,3.20013,3.19121,3.19477,35500000.0
2009-05-29 10:30:00,3.19947,3.20043,3.19161,3.19884,50260000.0
2009-05-29 10:35:00,3.19279,3.19928,3.19086,3.19422,49130000.0
2009-05-29 10:40:00,3.19965,3.19965,3.18604,3.19347,45880000.0
2009-05-29 10:45:00,3.19406,3.19565,3.17945,3.18728,46880000.0
2009-05-29 10:50:00,3.18402,3.19141,3.17513,3.17784,41750000.0
2009-05-29 10:55:00,3.18288,3.18647,3.1729,3.17541,54750000.0
2009-05-29 11:00:00,3.17727,3.18088,3.17146,3.18004,39760000.0
2009-05-29 11:05:00,3.17736,3.18189,3.17227,3.17748,38250000.0
2009-05-29 11:10:00,3.17882,3.17955,3.17172,3.17389,50390000.0
2009-05-29 11:15:00,3.17275,3.17772,3.17147,3.17535,45880000.0
2009-05-29 11:20:00,3.16941,3.17886,3.16872,3.17666,58750000.0
2009-05-29 11:25:00,3.17451,3.1792,3.17293,3.17787,48260000.0
2009-05-29 11:30:00,3.17763,3.18315,3.17427,3.18263,50500000.0
2009-05-29 11:35:00,3.16951,3.17768,3.16306,3.16522,39260000.0
2009-05-29 11:40:00,3.16591,3.17242,3.16314,3.16825,50000000.0
2009-05-29 11:45:00,3.16504,3.17092,3.16287,3.16925,44130000.0
2009-05-29 11:50:00,3.17095,3.17163,3.16617,3.16908,44630000.0
2009-05-29 11:55:00,3.17204,3.17368,3.16597,3.1705,44500000.0
2009-05-29 12:00:00,3.17417,3.17798,3.16788,3.17757,41750000.0
2009-05-29 12:05:00,3.17569,3.17745,3.16773,3.17578,44250000.0
2009-05-29 12:10:00,3.17403,3.17902,3.16852,3.17745,40000000.0
2009-05-29 12:15:00,3.17192,3.17953,3.17025,3.17437,50630000.0
2009-05-29 12:20:00,3.17073,3.18395,3.16703,3.17702,49000000.0
2009-05-29 12:25:00,3.17935,3.18188,3.16996,3.17399,45880000.0
2009-05-29 12:30:00,3.17237,3.17775,3.16861,3.1736,37510000.0
2009-05-29 12:35:00,3.16711,3.17342,3.16271,3.16969,49880000.0
2009-05-29 12:40:00,3.16218,3.16958,3.1597,3.16331,49380000.0
2009-05-29 12:45:00,3.16681,3.17036,3.16284,3.17036,42880000.0
2009-05-29 12:50:00,3.17033,3.17123,3.16266,3.16752,53250000.0
2009-05-29 12:55:00,3.16257,3.17076,3.16046,3.16277,58750000.0
2009-05-29 13:00:00,3.1675,3.17135,3.15742,3.16598,54140000.0
2009-05-29 13:05:00,3.16391,3.16759,3.15613,3.16077,43260000.0
2009-05-29 13:10:00,3.16375,3.16463,3.15604,3.15976,42000000.0
2009-05-29 13:15:00,3.15734,3.16395,3.15515,3.16149,39880000.0
2009-05-29 13:20:00,3.15379,3.16322,3.14955,3.1533,50880000.0
2009-05-29 13:25:00,3.15962,3.15962,3.1472,3.15366,52250000.0
2009-05-29 13:30:00,3.15157,3.16114,3.15157,3.16101,51500000.0
2009-05-29 13:35:00,3.16156,3.16595,3.15657,3.15657,50010000.0
2009-05-29 13:40:00,3.16259,3.16416,3.15364,3.16067,51630000.0
2009-05-29 13:45:00,3.161,3.17064,3.16012,3.16738,40890000.0
2009-05-29 13:50:00,3.16363,3.17085,3.16115,3.16464,42640000.0
2009-05-29 13:55:00,3.16465,3.1711,3.162,3.16237,44250000.0
2009-05-29 14:00:00,3.16603,3.17125,3.16365,3.16818,45130000.0
2009-05-29 14:05:00,3.16531,3.17285,3.16464,3.16959,50000000.0
2009-05-29 14:10:00,3.17225,3.17342,3.16518,3.16518,50630000.0
2009-05-29 14:15:00,3.1701,3.17318,3.16338,3.16745,41000000.0
2009-05-29 14:20:00,3.16578,3.174,3.16432,3.17378,44630000.0
2009-05-29 14:25:00,3.17488,3.17488,3.16646,3.17242,45380000.0
2009-05-29 14:30:00,3.17466,3.17627,3.16671,3.16855,49510000.0
2009-05-29 14:35:00,3.17028,3.17229,3.16296,3.16569,51250000.0
2009-05-29 14:40:00,3.16846,3.17389,3.16441,3.17202,47390000.0
2009-05-29 14:45:00,3.17221,3.17264,3.16442,3.16738,49630000.0
2009-05-29 14:50:00,3.16856,3.1736,3.16499,3.16836,48760000.0
2009-05-29 14:55:00,3.17242,3.17589,3.1689,3.17503,51630000.0
2009-05-29 15:00:00,3.17196,3.17642,3.16477,3.16941,55380000.0
2009-05-29 15:05:00,3.17063,3.17413,3.16338,3.1669,40750000.0
2009-05-29 15:10:00,3.17255,3.17255,3.16346,3.16423,47000000.0
2009-05-29 15:15:00,3.16858,3.17244,3.16378,3.16866,45250000.0
2009-05-29 15:20:00,3.17117,3.17305,3.16509,3.16948,45010000.0
2009-05-29 15:25:00,3.16982,3.17552,3.16529,3.17552,39000000.0
2009-05-29 15:30:00,3.17434,3.17943,3.17064,3.17943,43890000.0
2009-05-29 15:35:00,3.17518,3.1803,3.16783,3.17404,52380000.0
2009-05-29 15:40:00,3.1721,3.17762,3.16845,3.17333,37130000.0
2009-05-29 15:45:00,3.17581,3.18616,3.17076,3.18616,49020000.0
2009-05-29 15:50:00,3.18257,3.18922,3.17835,3.18372,47250000.0
2009-05-29 15:55:00,3.18292,3.18771,3.17543,3.17759,42140000.0
2009-05-29 16:00:00,3.18201,3.18583,3.1751,3.17693,41630000.0
2009-05-29 16:05:00,3.17953,3.18274,3.17313,3.17834,35630000.0
2009-05-29 16:10:00,3.17351,3.17891,3.1711,3.17878,44750000.0
2009-05-29 16:15:00,3.17382,3.1814,3.17244,3.17316,45500000.0
2009-05-29 16:20:00,3.17541,3.17847,3.16795,3.16809,48380000.0
2009-05-29 16:25:00,3.17298,3.17538,3.1676,3.17257,56380000.0
2009-05-29 16:30:00,3.17253,3.18164,3.16953,3.17752,50000000.0
2009-05-29 16:35:00,3.18157,3.18242,3.17114,3.18242,42630000.0
2009-05-29 16:40:00,3.1831,3.18773,3.1737,3.18639,46250000.0
2009-05-29 16:45:00,3.18565,3.19592,3.18245,3.19014,46750000.0
2009-05-29 16:50:00,3.19492,3.19542,3.1766,3.18559,39000000.0
2009-05-29 16:55:00,3.18242,3.1871,3.1741,3.18016,43760000.0
2009-05-29 17:00:00,3.18021,3.18977,3.17812,3.18769,37750000.0
2009-05-29 17:05:00,3.18438,3.18954,3.1807,3.18867,46880000.0
2009-05-29 17:10:00,3.18325,3.19032,3.18275,3.18319,38750000.0
2009-05-29 17:15:00,3.1865,3.19078,3.18357,3.1879,51010000.0
2009-05-29 17:20:00,3.19173,3.19529,3.1844,3.19205,51130000.0
2009-05-29 17:25:00,3.19349,3.19601,3.17939,3.18668,39630000.0
2009-05-29 17:30:00,3.18993,3.19018,3.18223,3.18405,39250000.0
2009-05-29 17:35:00,3.18322,3.19285,3.18322,3.18869,39010000.0
2009-05-29 17:40:00,3.18781,3.19437,3.18532,3.18735,47380000.0
2009-05-29 17:45:00,3.19208,3.19345,3.18673,3.19088,48750000.0
2009-05-29 17:50:00,3.19139,3.19349,3.18492,3.18997,47880000.0
2009-05-29 17:55:00,3.19392,3.1942,3.18352,3.19218,45130000.0
2009-05-29 18:00:00,3.19043,3.19423,3.18612,3.18664,47250000.0
2009-05-29 18:05:00,3.1931,3.19455,3.1847,3.18906,44640000.0
2009-05-29 18:10:00,3.19125,3.19125,3.18053,3.18361,40500000.0
2009-05-29 18:15:00,3.18374,3.18702,3.17919,3.18589,57000000.0
2009-05-29 18:20:00,3.18323,3.19493,3.18301,3.19477,41500000.0
2009-05-29 18:25:00,3.19001,3.1974,3.18645,3.19018,35750000.0
2009-05-29 18:30:00,3.19351,3.19597,3.18709,3.18709,58880000.0
2009-05-29 18:35:00,3.1898,3.1962,3.18615,3.19416,41510000.0
2009-05-29 18:40:00,3.19159,3.19642,3.18657,3.19629,52510000.0
2009-05-29 18:45:00,3.19285,3.19684,3.18482,3.19211,45500000.0
2009-05-29 18:50:00,3.19326,3.19512,3.18843,3.19255,46260000.0
2009-05-29 18:55:00,3.18983,3.19551,3.18559,3.19296,53750000.0
2009-05-29 19:00:00,3.19234,3.1958,3.18571,3.1905,46000000.0
2009-05-29 19:05:00,3.18837,3.19376,3.18251,3.18426,48000000.0
2009-05-29 19:10:00,3.18713,3.19031,3.18223,3.18665,49750000.0
2009-05-29 19:15:00,3.18026,3.19023,3.18026,3.18474,67630000.0
2009-05-29 19:20:00,3.19142,3.19282,3.18258,3.18549,48640000.0
2009-05-29 19:25:00,3.18557,3.19316,3.18137,3.18697,41000000.0
2009-05-29 19:30:00,3.19265,3.1937,3.18207,3.18933,52380000.0
2009-05-29 19:35:00,3.18405,3.19297,3.18405,3.19163,40880000.0
2009-05-29 19:40:00,3.19126,3.19852,3.1843,3.18708,46500000.0
2009-05-29 19:45:00,3.18615,3.19934,3.18259,3.18659,41880000.0
2009-05-29 19:50:00,3.18875,3.19749,3.18481,3.19243,41000000.0
2009-05-29 19:55:00,3.18811,3.19906,3.18542,3.18779,55630000.0
2009-05-29 20:00:00,3.18897,3.19505,3.18588,3.18673,46130000.0
2009-05-29 20:05:00,3.18974,3.19497,3.18515,3.19497,56750000.0
2009-05-29 20:10:00,3.19633,3.19754,3.18438,3.18438,48260000.0
2009-05-29 20:15:00,3.19085,3.19607,3.1807,3.18746,47630000.0
2009-05-29 20:20:00,3.18771,3.19471,3.18058,3.18168,47750000.0
2009-05-29 20:25:00,3.18487,3.19446,3.18192,3.18438,57750000.0
2009-05-29 20:30:00,3.18355,3.19133,3.18056,3.18698,50630000.0
2009-05-29 20:35:00,3.1869,3.19338,3.18513,3.18924,51250000.0
2009-05-29 20:40:00,3.18421,3.19227,3.18011,3.19,54500000.0
2009-05-29 20:45:00,3.18984,3.19231,3.18602,3.18906,38750000.0
2009-05-29 20:50:00,3.19115,3.19415,3.1858,3.18762,48260000.0
2009-05-29 20:55:00,3.18672,3.19548,3.18518,3.18575,52260000.0
2009-05-29 21:00:00,3.1907,3.19211,3.18496,3.1874,45510000.0
2009-05-29 21:05:00,3.1848,3.19054,3.1823,3.18358,44130000.0
2009-05-29 21:10:00,3.17976,3.18967,3.17976,3.18405,34880000.0
2009-05-29 21:15:00,3.1862,3.18994,3.17948,3.18389,42630000.0
2009-05-29 21:20:00,3.18651,3.19089,3.18281,3.18543,51500000.0
2009-05-29 21:25:00,3.18813,3.19076,3.1804,3.18432,38000000.0
2009-05-29 21:30:00,3.18421,3.19159,3.18301,3.18485,39630000.0
2009-05-29 21:35:00,3.17917,3.19099,3.17917,3.18438,48250000.0
2009-05-29 21:40:00,3.18564,3.18781,3.17928,3.18586,39630000.0
2009-05-29 21:45:00,3.18683,3.18953,3.17869,3.18544,44000000.0
2009-05-29 21:50:00,3.18468,3.18952,3.17878,3.18681,34250000.0
2009-05-29 21:55:00,3.18692,3.18692,3.17615,3.17929,45250000.0
2009-05-29 22:00:00,3.17999,3.18783,3.17759,3.18675,64520000.0
2009-05-29 22:05:00,3.1876,3.19098,3.17764,3.18568,68250000.0
2009-05-29 22:10:00,3.18432,3.19044,3.17983,3.19042,74380000.0
2009-05-29 22:15:00,3.18883,3.19522,3.18169,3.1883,40380000.0
2009-05-29 22:20:00,3.18915,3.19693,3.18288,3.18383,50010000.0
2009-05-29 22:25:00,3.19252,3.19252,3.17736,3.18264,45750000.0
2009-05-29 22:30:00,3.18409,3.19466,3.17805,3.18129,48510000.0
2009-05-29 22:35:00,3.18714,3.18966,3.17775,3.18395,52630000.0
2009-05-29 22:40:00,3.18384,3.1956,3.1785,3.1864,51760000.0
2009-05-29 22:45:00,3.18777,3.18877,3.17607,3.18409,47380000.0
2009-05-29 22:50:00,3.18293,3.19266,3.17521,3.1815,48010000.0
2009-05-29 22:55:00,3.17706,3.18706,3.16816,3.18342,55760000.0
2009-05-31 23:00:00,3.17671,3.18072,3.1748,3.18063,47260000.0
2009-05-31 23:05:00,3.17875,3.18141,3.17528,3.18111,46010000.0
2009-05-31 23:10:00,3.1799,3.18234,3.17793,3.18132,37380000.0
2009-05-31 23:15:00,3.18282,3.18333,3.17757,3.18132,24760000.0
2009-05-31 23:20:00,3.17763,3.18132,3.17682,3.18089,12260000.0
2009-05-31 23:25:00,3.18078,3.18161,3.17549,3.17914,30500000.0
2009-05-31 23:30:00,3.18243,3.18267,3.17551,3.17921,47750000.0
2009-05-31 23:35:00,3.17937,3.1826,3.17514,3.17971,41500000.0
2009-05-31 23:40:00,3.18263,3.18363,3.17715,3.18109,30500000.0
2009-05-31 23:45:00,3.18101,3.18607,3.17757,3.18365,50380000.0
2009-05-31 23:50:00,3.18329,3.18595,3.1776,3.18117,41000000.0
2009-05-31 23:55:00,3.1809,3.1843,3.1769,3.18147,41250000.0
2009-06-01 00:00:00,3.18121,3.18338,3.17668,3.18149,43890000.0
2009-06-01 00:05:00,3.18396,3.18482,3.17834,3.1818,43500000.0
2009-06-01 00:10:00,3.18111,3.18245,3.17779,3.1815,37390000.0
2009-06-01 00:15:00,3.18127,3.18127,3.17432,3.17759,50630000.0
2009-06-01 00:20:00,3.1776,3.17992,3.17246,3.17665,47640000.0
2009-06-01 00:25:00,3.17571,3.17819,3.17266,3.17343,50880000.0
2009-06-01 00:30:00,3.17679,3.17772,3.17133,3.17772,45880000.0
2009-06-01 00:35:00,3.17769,3.18893,3.17459,3.1863,39260000.0
2009-06-01 00:40:00,3.18802,3.20755,3.17847,3.19055,40250000.0
2009-06-01 00:45:00,3.18731,3.20326,3.17841,3.18975,40750000.0
2009-06-01 00:50:00,3.19583,3.19852,3.18006,3.18426,49880000.0
2009-06-01 00:55:00,3.19053,3.19245,3.1778,3.19209,36380000.0
2009-06-01 01:00:00,3.18051,3.19341,3.18041,3.18948,42880000.0
2009-06-01 01:05:00,3.18571,3.19116,3.17776,3.1872,43500000.0
2009-06-01 01:10:00,3.18692,3.21063,3.18007,3.18369,53250000.0
2009-06-01 01:15:00,3.1905,3.19218,3.17988,3.19218,41750000.0
2009-06-01 01:20:00,3.19628,3.19796,3.18241,3.18587,34630000.0
2009-06-01 01:25:00,3.18757,3.19564,3.17992,3.18223,51890000.0
2009-06-01 01:30:00,3.19056,3.21941,3.18184,3.18664,65900000.0
2009-06-01 01:35:00,3.18888,3.1906,3.17837,3.18865,35500000.0
2009-06-01 01:40:00,3.18583,3.18857,3.18227,3.18493,33250000.0
2009-06-01 01:45:00,3.18493,3.18862,3.18152,3.18768,36000000.0
2009-06-01 01:50:00,3.18578,3.18897,3.1835,3.18897,37260000.0
2009-06-01 01:55:00,3.18864,3.19126,3.18567,3.18874,42380000.0
2009-06-01 02:00:00,3.19236,3.19457,3.18927,3.19457,41500000.0
2009-06-01 02:05:00,3.193,3.19473,3.18907,3.19063,35010000.0
2009-06-01 02:10:00,3.19277,3.19514,3.18832,3.19196,39130000.0
2009-06-01 02:15:00,3.19183,3.19484,3.18995,3.19049,41880000.0
2009-06-01 02:20:00,3.1937,3.19484,3.18914,3.19219,36380000.0
2009-06-01 02:25:00,3.19092,3.19445,3.18637,3.18826,61380000.0
2009-06-01 02:30:00,3.18942,3.19461,3.18739,3.19172,48260000.0
2009-06-01 02:35:00,3.19174,3.19349,3.1877,3.19152,39500000.0
2009-06-01 02:40:00,3.19136,3.1921,3.18491,3.1902,39130000.0
2009-06-01 02:45:00,3.18944,3.19408,3.18829,3.19063,42880000.0
2009-06-01 02:50:00,3.19004,3.19355,3.18753,3.19094,47750000.0
2009-06-01 02:55:00,3.1906,3.1933,3.18489,3.18489,38750000.0
2009-06-01 03:00:00,3.19004,3.19175,3.18299,3.18587,35390000.0
2009-06-01 03:05:00,3.18188,3.18911,3.17927,3.18638,46630000.0
2009-06-01 03:10:00,3.18568,3.18776,3.18114,3.18359,35380000.0
2009-06-01 03:15:00,3.18462,3.18791,3.17922,3.18382,47750000.0
2009-06-01 03:20:00,3.18188,3.18748,3.17802,3.18106,44010000.0
2009-06-01 03:25:00,3.1809,3.18521,3.17739,3.18333,39380000.0
2009-06-01 03:30:00,3.1787,3.18592,3.1787,3.18145,37380000.0
2009-06-01 03:35:00,3.18327,3.18553,3.17834,3.18288,54750000.0
2009-06-01 03:40:00,3.1835,3.18757,3.18056,3.18393,46250000.0
2009-06-01 03:45:00,3.18351,3.18698,3.17901,3.18304,45760000.0
2009-06-01 03:50:00,3.18325,3.18611,3.17971,3.1824,37000000.0
2009-06-01 03:55:00,3.18242,3.18551,3.179,3.18332,44760000.0
2009-06-01 04:00:00,3.18217,3.18669,3.17967,3.1821,45130000.0
2009-06-01 04:05:00,3.18142,3.18718,3.17865,3.18266,38260000.0
2009-06-01 04:10:00,3.18246,3.18602,3.17837,3.183,42010000.0
2009-06-01 04:15:00,3.18681,3.18763,3.17921,3.18299,36250000.0
2009-06-01 04:20:00,3.18274,3.18607,3.17822,3.18074,46880000.0
2009-06-01 04:25:00,3.18075,3.18383,3.17599,3.17903,42260000.0
2009-06-01 04:30:00,3.17895,3.18224,3.17492,3.18007,37000000.0
2009-06-01 04:35:00,3.18018,3.18371,3.17445,3.17709,39010000.0
2009-06-01 04:40:00,3.17924,3.1831,3.17555,3.18042,46000000.0
2009-06-01 04:45:00,3.18063,3.18439,3.17824,3.18055,47130000.0
2009-06-01 04:50:00,3.1809,3.18468,3.17676,3.18096,47750000.0
2009-06-01 04:55:00,3.18513,3.18627,3.17704,3.17871,41010000.0
2009-06-01 05:00:00,3.18238,3.18522,3.17911,3.18489,48760000.0
2009-06-01 05:05:00,3.18148,3.18433,3.17789,3.18098,42250000.0
2009-06-01 05:10:00,3.18037,3.18396,3.1763,3.18136,46510000.0
2009-06-01 05:15:00,3.18199,3.18445,3.17732,3.18018,45380000.0
2009-06-01 05:20:00,3.18249,3.18592,3.17775,3.1824,49000000.0
2009-06-01 05:25:00,3.18235,3.18512,3.17638,3.17889,50130000.0
2009-06-01 05:30:00,3.17835,3.18659,3.17725,3.1847,52000000.0
2009-06-01 05:35:00,3.1789,3.1842,3.17589,3.17965,51000000.0
2009-06-01 05:40:00,3.17962,3.18158,3.17622,3.18005,43880000.0
2009-06-01 05:45:00,3.18029,3.1831,3.17629,3.17721,84010000.0
2009-06-01 05:50:00,3.18049,3.18359,3.17764,3.18095,69250000.0
2009-06-01 05:55:00,3.1804,3.18371,3.17712,3.18371,65260000.0
2009-06-01 06:00:00,3.17849,3.18441,3.17849,3.1829,39380000.0
2009-06-01 06:05:00,3.18304,3.187,3.18009,3.18161,36390000.0
2009-06-01 06:10:00,3.17985,3.18544,3.17985,3.18365,44380000.0
2009-06-01 06:15:00,3.18413,3.18741,3.18032,3.18448,35630000.0
2009-06-01 06:20:00,3.18453,3.18967,3.18068,3.18068,41510000.0
2009-06-01 06:25:00,3.18565,3.18889,3.1793,3.18248,35750000.0
2009-06-01 06:30:00,3.18291,3.1871,3.17769,3.18307,43750000.0
2009-06-01 06:35:00,3.18347,3.18811,3.18098,3.18405,41000000.0
2009-06-01 06:40:00,3.18398,3.19009,3.17945,3.18386,41510000.0
2009-06-01 06:45:00,3.18219,3.18788,3.17986,3.18117,37880000.0
2009-06-01 06:50:00,3.18351,3.18826,3.18029,3.18179,39750000.0
2009-06-01 06:55:00,3.18299,3.18704,3.18074,3.18271,44260000.0
2009-06-01 07:00:00,3.18856,3.18856,3.17888,3.1813,59000000.0
2009-06-01 07:05:00,3.18099,3.18725,3.17879,3.18243,47010000.0
2009-06-01 07:10:00,3.18014,3.18801,3.18014,3.18383,46000000.0
2009-06-01 07:15:00,3.18447,3.19043,3.17908,3.18291,58630000.0
2009-06-01 07:20:00,3.18217,3.18915,3.18217,3.1858,42130000.0
2009-06-01 07:25:00,3.18523,3.18952,3.18358,3.18676,46250000.0
2009-06-01 07:30:00,3.18929,3.19211,3.18409,3.1921,53380000.0
2009-06-01 07:35:00,3.18649,3.19316,3.18497,3.18901,51510000.0
2009-06-01 07:40:00,3.19234,3.19234,3.1813,3.18823,49260000.0
2009-06-01 07:45:00,3.18563,3.19282,3.18563,3.18784,43250000.0
2009-06-01 07:50:00,3.18897,3.19444,3.18571,3.18571,53000000.0
2009-06-01 07:55:00,3.18755,3.19328,3.18493,3.19138,44750000.0
2009-06-01 08:00:00,3.18792,3.19267,3.18436,3.18762,60500000.0
2009-06-01 08:05:00,3.1904,3.19176,3.17786,3.18574,44250000.0
2009-06-01 08:10:00,3.18698,3.19332,3.18428,3.18996,41000000.0
2009-06-01 08:15:00,3.18629,3.1915,3.1752,3.17731,42630000.0
2009-06-01 08:20:00,3.17655,3.18343,3.17247,3.17247,44500000.0
2009-06-01 08:25:00,3.17623,3.1794,3.16735,3.16951,53520000.0
2009-06-01 08:30:00,3.1723,3.17413,3.15984,3.16232,39140000.0
2009-06-01 08:35:00,3.16495,3.16692,3.15907,3.16297,51500000.0
2009-06-01 08:40:00,3.15908,3.16622,3.15806,3.15941,54630000.0
2009-06-01 08:45:00,3.15966,3.16454,3.15792,3.16001,42000000.0
2009-06-01 08:50:00,3.16031,3.16291,3.14697,3.15196,48260000.0
2009-06-01 08:55:00,3.15069,3.15656,3.14193,3.15127,48510000.0
2009-06-01 09:00:00,3.14954,3.15347,3.1427,3.1478,48380000.0
2009-06-01 09:05:00,3.14797,3.15349,3.13634,3.13634,56260000.0
2009-06-01 09:10:00,3.12905,3.13681,3.10869,3.1157,40630000.0
2009-06-01 09:15:00,3.11884,3.12412,3.11367,3.11886,54130000.0
2009-06-01 09:20:00,3.11934,3.12226,3.11338,3.11575,46380000.0
2009-06-01 09:25:00,3.11757,3.12223,3.11067,3.11416,58140000.0
2009-06-01 09:30:00,3.11252,3.11649,3.10773,3.11436,34750000.0
2009-06-01 09:35:00,3.11393,3.12235,3.11048,3.11856,43130000.0
2009-06-01 09:40:00,3.12031,3.12326,3.11139,3.11578,59250000.0
2009-06-01 09:45:00,3.11751,3.1187,3.11291,3.11524,40380000.0
2009-06-01 09:50:00,3.11449,3.12466,3.11403,3.12302,45630000.0
2009-06-01 09:55:00,3.12066,3.12335,3.11539,3.11811,51130000.0
2009-06-01 10:00:00,3.1184,3.12068,3.11402,3.12027,38500000.0
2009-06-01 10:05:00,3.11846,3.12046,3.11321,3.11624,39750000.0
2009-06-01 10:10:00,3.11716,3.11716,3.10236,3.10609,47380000.0
2009-06-01 10:15:00,3.1035,3.11132,3.10223,3.10656,43000000.0
2009-06-01 10:20:00,3.10402,3.11126,3.10402,3.10751,43750000.0
2009-06-01 10:25:00,3.1078,3.11248,3.10534,3.11081,39380000.0
2009-06-01 10:30:00,3.11026,3.11242,3.10592,3.10914,39140000.0
2009-06-01 10:35:00,3.11065,3.11652,3.10856,3.11348,51760000.0
2009-06-01 10:40:00,3.11288,3.1162,3.11093,3.11298,72140000.0
2009-06-01 10:45:00,3.10967,3.11899,3.10967,3.11305,36750000.0
2009-06-01 10:50:00,3.11554,3.12372,3.11554,3.12007,53000000.0
2009-06-01 10:55:00,3.12113,3.12372,3.11641,3.12045,39630000.0
2009-06-01 11:00:00,3.11736,3.12243,3.11475,3.11867,39880000.0
2009-06-01 11:05:00,3.11965,3.12372,3.11035,3.11377,42500000.0
2009-06-01 11:10:00,3.11583,3.1228,3.11396,3.1222,42630000.0
2009-06-01 11:15:00,3.11865,3.12522,3.11699,3.12091,43380000.0
2009-06-01 11:20:00,3.12377,3.12765,3.11695,3.12765,42020000.0
2009-06-01 11:25:00,3.12523,3.12757,3.1138,3.11657,51380000.0
2009-06-01 11:30:00,3.11758,3.12542,3.11707,3.12011,45500000.0
2009-06-01 11:35:00,3.12137,3.12408,3.11468,3.1197,45250000.0
2009-06-01 11:40:00,3.11657,3.12636,3.11384,3.12155,46380000.0
2009-06-01 11:45:00,3.12437,3.12475,3.11413,3.11418,47250000.0
2009-06-01 11:50:00,3.11763,3.11963,3.1115,3.11451,42010000.0
2009-06-01 11:55:00,3.1167,3.12055,3.11273,3.11797,46000000.0
2009-06-01 12:00:00,3.11377,3.11926,3.11125,3.11682,42380000.0
2009-06-01 12:05:00,3.1176,3.11888,3.10875,3.11571,53630000.0
2009-06-01 12:10:00,3.12007,3.12591,3.11237,3.12394,50130000.0
2009-06-01 12:15:00,3.11985,3.12574,3.11471,3.11985,32260000.0
2009-06-01 12:20:00,3.11761,3.12406,3.11529,3.12265,51130000.0
2009-06-01 12:25:00,3.12391,3.12445,3.11662,3.12146,46380000.0
2009-06-01 12:30:00,3.12194,3.12519,3.11753,3.12112,47750000.0
2009-06-01 12:35:00,3.1229,3.12621,3.11834,3.12439,48010000.0
2009-06-01 12:40:00,3.11776,3.12585,3.11776,3.12134,45880000.0
2009-06-01 12:45:00,3.11899,3.12434,3.11677,3.12153,43500000.0
2009-06-01 12:50:00,3.121,3.1253,3.11816,3.12361,40380000.0
2009-06-01 12:55:00,3.11871,3.12601,3.11701,3.12477,60130000.0
2009-06-01 13:00:00,3.12232,3.1273,3.12089,3.12645,58250000.0
2009-06-01 13:05:00,3.12211,3.12913,3.12211,3.12573,53250000.0
2009-06-01 13:10:00,3.12685,3.13228,3.12413,3.12961,49250000.0
2009-06-01 13:15:00,3.13255,3.1373,3.12483,3.13569,42130000.0
2009-06-01 13:20:00,3.13292,3.13582,3.12952,3.13275,44250000.0
2009-06-01 13:25:00,3.13339,3.13428,3.12807,3.13339,53880000.0
2009-06-01 13:30:00,3.1294,3.13417,3.12659,3.13322,46500000.0
2009-06-01 13:35:00,3.13262,3.13692,3.12565,3.13249,46010000.0
2009-06-01 13:40:00,3.13229,3.13692,3.13229,3.13607,46380000.0
2009-06-01 13:45:00,3.13318,3.14066,3.13224,3.14026,49750000.0
2009-06-01 13:50:00,3.13923,3.14027,3.13393,3.13403,47750000.0
2009-06-01 13:55:00,3.13889,3.13989,3.1326,3.13668,41250000.0
2009-06-01 14:00:00,3.13318,3.13893,3.13196,3.13778,43760000.0
2009-06-01 14:05:00,3.13449,3.13885,3.13059,3.13059,40880000.0
2009-06-01 14:10:00,3.13355,3.13515,3.12806,3.13296,43750000.0
2009-06-01 14:15:00,3.12781,3.13364,3.12624,3.13094,52390000.0
2009-06-01 14:20:00,3.12717,3.13499,3.12717,3.13192,45250000.0
2009-06-01 14:25:00,3.13502,3.13785,3.13143,3.13198,43260000.0
2009-06-01 14:30:00,3.13547,3.1401,3.1338,3.13531,51880000.0
2009-06-01 14:35:00,3.13747,3.13821,3.1297,3.13144,57510000.0
2009-06-01 14:40:00,3.13307,3.14081,3.13127,3.13655,41750000.0
2009-06-01 14:45:00,3.13651,3.14406,3.12921,3.13435,47130000.0
2009-06-01 14:50:00,3.13457,3.1371,3.1296,3.13281,42250000.0
2009-06-01 14:55:00,3.13549,3.13903,3.13185,3.13611,44000000.0
2009-06-01 15:00:00,3.13434,3.14094,3.1338,3.13836,49880000.0
2009-06-01 15:05:00,3.13966,3.1413,3.13435,3.13997,48630000.0
2009-06-01 15:10:00,3.13855,3.14205,3.13464,3.13737,41750000.0
2009-06-01 15:15:00,3.14078,3.14466,3.1356,3.1372,46280000.0
2009-06-01 15:20:00,3.14259,3.14259,3.13308,3.1337,40750000.0
2009-06-01 15:25:00,3.13604,3.13615,3.12881,3.13151,39880000.0
2009-06-01 15:30:00,3.13185,3.13788,3.13185,3.13642,49880000.0
2009-06-01 15:35:00,3.13687,3.1389,3.13167,3.13346,55000000.0
2009-06-01 15:40:00,3.13852,3.13922,3.12945,3.1305,50130000.0
2009-06-01 15:45:00,3.13278,3.13293,3.12312,3.12638,45130000.0
2009-06-01 15:50:00,3.12784,3.12946,3.12024,3.12125,52250000.0
2009-06-01 15:55:00,3.12305,3.13008,3.12065,3.12759,47130000.0
2009-06-01 16:00:00,3.12567,3.12796,3.11569,3.11865,45250000.0
2009-06-01 16:05:00,3.11982,3.12842,3.11338,3.12842,43880000.0
2009-06-01 16:10:00,3.12678,3.12863,3.12267,3.12356,44380000.0
2009-06-01 16:15:00,3.1248,3.12674,3.11636,3.12094,45000000.0
2009-06-01 16:20:00,3.12028,3.12716,3.11883,3.12354,37000000.0
2009-06-01 16:25:00,3.1281,3.13562,3.12375,3.13562,48130000.0
2009-06-01 16:30:00,3.13436,3.13715,3.12871,3.13281,40880000.0
2009-06-01 16:35:00,3.13118,3.13425,3.12296,3.12487,62130000.0
2009-06-01 16:40:00,3.12328,3.1299,3.12328,3.12755,42130000.0
2009-06-01 16:45:00,3.12356,3.13058,3.12356,3.12956,53130000.0
2009-06-01 16:50:00,3.12869,3.13031,3.1224,3.13016,49630000.0
2009-06-01 16:55:00,3.12739,3.13381,3.12299,3.13359,45140000.0
2009-06-01 17:00:00,3.13376,3.14303,3.13376,3.14303,52130000.0
2009-06-01 17:05:00,3.14281,3.14349,3.13624,3.13871,39880000.0
2009-06-01 17:10:00,3.13824,3.1413,3.13089,3.13389,40000000.0
2009-06-01 17:15:00,3.13244,3.13787,3.12674,3.1306,43010000.0
2009-06-01 17:20:00,3.13307,3.13391,3.12759,3.13251,54130000.0
2009-06-01 17:25:00,3.1306,3.13255,3.12247,3.12901,52880000.0
2009-06-01 17:30:00,3.1298,3.1298,3.12276,3.1286,38390000.0
2009-06-01 17:35:00,3.1292,3.13283,3.12573,3.1328,40750000.0
2009-06-01 17:40:00,3.13361,3.13399,3.12478,3.12977,44880000.0
2009-06-01 17:45:00,3.13042,3.13188,3.12327,3.12736,44760000.0
2009-06-01 17:50:00,3.1236,3.13068,3.12038,3.12566,50750000.0
2009-06-01 17:55:00,3.12615,3.13005,3.12412,3.12734,53500000.0
2009-06-01 18:00:00,3.12792,3.13033,3.12129,3.12412,58880000.0
2009-06-01 18:05:00,3.12634,3.1295,3.12274,3.12662,39630000.0
2009-06-01 18:10:00,3.12468,3.13676,3.12345,3.13296,37260000.0
2009-06-01 18:15:00,3.1329,3.13702,3.125,3.12837,59630000.0
2009-06-01 18:20:00,3.12596,3.13018,3.12283,3.13018,43500000.0
2009-06-01 18:25:00,3.12718,3.12942,3.12341,3.1279,46000000.0
2009-06-01 18:30:00,3.12687,3.13611,3.12521,3.13301,63760000.0
2009-06-01 18:35:00,3.13024,3.13384,3.12664,3.13009,53630000.0
2009-06-01 18:40:00,3.12803,3.13296,3.12427,3.12771,45750000.0
2009-06-01 18:45:00,3.12685,3.13143,3.1241,3.12946,38500000.0
2009-06-01 18:50:00,3.1287,3.12964,3.12428,3.12428,48010000.0
2009-06-01 18:55:00,3.12934,3.13035,3.12418,3.12983,52130000.0
2009-06-01 19:00:00,3.12838,3.13078,3.12392,3.12659,49130000.0
2009-06-01 19:05:00,3.13047,3.13047,3.12309,3.12596,43880000.0
2009-06-01 19:10:00,3.12497,3.12777,3.11879,3.12379,49250000.0
2009-06-01 19:15:00,3.12522,3.12656,3.11989,3.12222,43880000.0
2009-06-01 19:20:00,3.12315,3.12609,3.12158,3.123,44130000.0
2009-06-01 19:25:00,3.11977,3.12523,3.11886,3.12311,46760000.0
2009-06-01 19:30:00,3.12602,3.12629,3.11955,3.123,39000000.0
2009-06-01 19:35:00,3.12305,3.12715,3.11933,3.1223,44130000.0
2009-06-01 19:40:00,3.12234,3.13427,3.11889,3.12778,40500000.0
2009-06-01 19:45:00,3.12783,3.12981,3.11928,3.11948,43000000.0
2009-06-01 19:50:00,3.12521,3.12865,3.12106,3.12482,42750000.0
2009-06-01 19:55:00,3.1243,3.13161,3.12252,3.12869,49510000.0
2009-06-01 20:00:00,3.1257,3.13022,3.12218,3.12457,54000000.0
2009-06-01 20:05:00,3.12513,3.12838,3.11966,3.1259,49500000.0
2009-06-01 20:10:00,3.12393,3.12812,3.11976,3.12202,39500000.0
2009-06-01 20:15:00,3.12559,3.12919,3.12079,3.12696,52510000.0
2009-06-01 20:20:00,3.12761,3.13417,3.12604,3.12874,55880000.0
2009-06-01 20:25:00,3.13139,3.13616,3.12912,3.13332,53250000.0
2009-06-01 20:30:00,3.13347,3.14208,3.13326,3.13936,68510000.0
2009-06-01 20:35:00,3.13513,3.14169,3.13473,3.13657,60260000.0
2009-06-01 20:40:00,3.13487,3.13998,3.13358,3.13638,49880000.0
2009-06-01 20:45:00,3.13586,3.14098,3.13227,3.13908,52500000.0
2009-06-01 20:50:00,3.13825,3.14168,3.1358,3.13633,46260000.0
2009-06-01 20:55:00,3.14258,3.14343,3.13647,3.13982,45140000.0
2009-06-01 21:00:00,3.14098,3.14439,3.13613,3.14204,54130000.0
2009-06-01 21:05:00,3.14253,3.14558,3.13632,3.13927,37630000.0
2009-06-01 21:10:00,3.14397,3.14801,3.14013,3.14628,54880000.0
2009-06-01 21:15:00,3.14258,3.14801,3.14122,3.1423,46500000.0
2009-06-01 21:20:00,3.14268,3.14477,3.13892,3.1405,44250000.0
2009-06-01 21:25:00,3.13992,3.14449,3.1385,3.14202,59760000.0
2009-06-01 21:30:00,3.14136,3.1445,3.13714,3.14215,47750000.0
2009-06-01 21:35:00,3.1405,3.14595,3.13867,3.1419,51380000.0
2009-06-01 21:40:00,3.14324,3.14587,3.13978,3.14587,44500000.0
2009-06-01 21:45:00,3.14304,3.14665,3.14044,3.14381,46380000.0
2009-06-01 21:50:00,3.14451,3.14561,3.13864,3.14248,58380000.0
2009-06-01 21:55:00,3.13849,3.14733,3.13841,3.13889,47500000.0
2009-06-01 22:00:00,3.14265,3.14545,3.14046,3.14429,42500000.0
2009-06-01 22:05:00,3.14535,3.14629,3.13936,3.14493,46750000.0
2009-06-01 22:10:00,3.14307,3.14931,3.14307,3.14931,38640000.0
2009-06-01 22:15:00,3.14655,3.14722,3.14013,3.14565,35260000.0
2009-06-01 22:20:00,3.14614,3.14796,3.14175,3.14616,49380000.0
2009-06-01 22:25:00,3.14685,3.14745,3.14084,3.14469,37000000.0
2009-06-01 22:30:00,3.14643,3.14731,3.14218,3.14641,48000000.0
2009-06-01 22:35:00,3.14354,3.14856,3.14312,3.14651,56630000.0
2009-06-01 22:40:00,3.14338,3.14802,3.14146,3.14633,49380000.0
2009-06-01 22:45:00,3.14618,3.1463,3.14087,3.14472,50380000.0
2009-06-01 22:50:00,3.14405,3.14665,3.1398,3.14434,49010000.0
2009-06-01 22:55:00,3.14229,3.1463,3.14168,3.14433,54130000.0
2009-06-01 23:00:00,3.14455,3.14641,3.13898,3.14352,44760000.0
2009-06-01 23:05:00,3.14462,3.14675,3.14027,3.14343,41500000.0
2009-06-01 23:10:00,3.14621,3.14683,3.14019,3.14398,43130000.0
2009-06-01 23:15:00,3.14313,3.14674,3.14012,3.14377,46750000.0
2009-06-01 23:20:00,3.14087,3.14538,3.14043,3.14464,22250000.0
2009-06-01 23:25:00,3.1388,3.14701,3.13847,3.1438,45750000.0
2009-06-01 23:30:00,3.14513,3.14744,3.14234,3.14641,46000000.0
2009-06-01 23:35:00,3.1438,3.14656,3.14196,3.14544,46500000.0
2009-06-01 23:40:00,3.14621,3.14802,3.143,3.14802,50880000.0
2009-06-01 23:45:00,3.14697,3.14894,3.14318,3.14755,56880000.0
2009-06-01 23:50:00,3.14784,3.14882,3.14266,3.14667,67750000.0
2009-06-01 23:55:00,3.14478,3.14782,3.14281,3.14697,40500000.0
2009-06-02 00:00:00,3.14709,3.14776,3.14309,3.14733,36750000.0
2009-06-02 00:05:00,3.14673,3.15019,3.14348,3.14771,45750000.0
2009-06-02 00:10:00,3.14776,3.14855,3.14347,3.14403,47500000.0
2009-06-02 00:15:00,3.14582,3.15032,3.14399,3.14581,43380000.0
2009-06-02 00:20:00,3.14843,3.14996,3.14647,3.14936,42750000.0
2009-06-02 00:25:00,3.1481,3.15028,3.1446,3.1447,52000000.0
2009-06-02 00:30:00,3.14844,3.15042,3.14349,3.14731,38630000.0
2009-06-02 00:35:00,3.14437,3.14886,3.1419,3.1468,41630000.0
2009-06-02 00:40:00,3.14544,3.14956,3.14219,3.14548,53750000.0
2009-06-02 00:45:00,3.14828,3.1497,3.14211,3.14524,54250000.0
2009-06-02 00:50:00,3.14598,3.14761,3.14148,3.14714,51380000.0
2009-06-02 00:55:00,3.14716,3.14803,3.14139,3.14667,62500000.0
2009-06-02 01:00:00,3.1459,3.14847,3.14243,3.14615,47000000.0
2009-06-02 01:05:00,3.14498,3.14764,3.1425,3.14686,36750000.0
2009-06-02 01:10:00,3.1427,3.14804,3.13965,3.14297,46500000.0
2009-06-02 01:15:00,3.14476,3.14731,3.14096,3.14417,51000000.0
2009-06-02 01:20:00,3.14394,3.14711,3.14113,3.14169,55750000.0
2009-06-02 01:25:00,3.14389,3.14684,3.13458,3.13779,57250000.0
2009-06-02 01:30:00,3.13813,3.14157,3.13278,3.13677,33890000.0
2009-06-02 01:35:00,3.13732,3.14278,3.13307,3.13719,44880000.0
2009-06-02 01:40:00,3.13673,3.13958,3.13189,3.13761,67390000.0
2009-06-02 01:45:00,3.14003,3.14047,3.13431,3.13789,52260000.0
2009-06-02 01:50:00,3.1357,3.13953,3.13436,3.13804,53010000.0
2009-06-02 01:55:00,3.13565,3.13957,3.13315,3.13587,53630000.0
2009-06-02 02:00:00,3.13562,3.14124,3.13154,3.13864,34250000.0
2009-06-02 02:05:00,3.13818,3.14167,3.13541,3.13854,33020000.0
2009-06-02 02:10:00,3.14085,3.14271,3.13716,3.14209,35000000.0
2009-06-02 02:15:00,3.14216,3.14285,3.13914,3.13948,39250000.0
2009-06-02 02:20:00,3.14248,3.14499,3.13754,3.14436,45130000.0
2009-06-02 02:25:00,3.14289,3.14708,3.13789,3.14024,64130000.0
2009-06-02 02:30:00,3.14167,3.14771,3.14103,3.14529,51880000.0
2009-06-02 02:35:00,3.14574,3.14653,3.14145,3.1454,37510000.0
2009-06-02 02:40:00,3.14574,3.14729,3.14234,3.14587,38630000.0
2009-06-02 02:45:00,3.1457,3.14665,3.14137,3.14388,47890000.0
2009-06-02 02:50:00,3.14263,3.14704,3.13967,3.14439,41250000.0
2009-06-02 02:55:00,3.14537,3.14541,3.13826,3.1385,35760000.0
2009-06-02 03:00:00,3.14192,3.14351,3.1386,3.14299,42000000.0
2009-06-02 03:05:00,3.13781,3.14407,3.13781,3.14291,42380000.0
2009-06-02 03:10:00,3.14239,3.14385,3.13974,3.14084,36750000.0
2009-06-02 03:15:00,3.14364,3.14364,3.13648,3.14164,43250000.0
2009-06-02 03:20:00,3.14158,3.14297,3.1366,3.14053,55380000.0
2009-06-02 03:25:00,3.14085,3.14227,3.13689,3.14067,43750000.0
2009-06-02 03:30:00,3.13745,3.14163,3.13657,3.13904,42880000.0
2009-06-02 03:35:00,3.14018,3.14526,3.13692,3.14236,52250000.0
2009-06-02 03:40:00,3.14218,3.14388,3.13918,3.14279,48500000.0
2009-06-02 03:45:00,3.14255,3.14397,3.13854,3.14232,40520000.0
2009-06-02 03:50:00,3.14457,3.14484,3.13778,3.14254,42000000.0
2009-06-02 03:55:00,3.14231,3.14339,3.13904,3.14222,38130000.0
2009-06-02 04:00:00,3.14184,3.14511,3.13906,3.14397,45010000.0
2009-06-02 04:05:00,3.14365,3.14607,3.14037,3.14414,41250000.0
2009-06-02 04:10:00,3.14427,3.14626,3.13886,3.14284,39130000.0
2009-06-02 04:15:00,3.1439,3.15126,3.14064,3.14912,43630000.0
2009-06-02 04:20:00,3.15005,3.15237,3.14604,3.15012,48880000.0
2009-06-02 04:25:00,3.14977,3.15033,3.14238,3.14819,45890000.0
2009-06-02 04:30:00,3.14692,3.14943,3.14252,3.14716,35750000.0
2009-06-02 04:35:00,3.14681,3.14855,3.14264,3.14604,39250000.0
2009-06-02 04:40:00,3.14689,3.14892,3.14239,3.14653,40250000.0
2009-06-02 04:45:00,3.14595,3.14921,3.14388,3.14695,43010000.0
2009-06-02 04:50:00,3.14827,3.14927,3.14333,3.14641,40630000.0
2009-06-02 04:55:00,3.14731,3.14964,3.14289,3.14697,51250000.0
2009-06-02 05:00:00,3.14756,3.14855,3.14255,3.14652,54630000.0
2009-06-02 05:05:00,3.14653,3.14887,3.14371,3.14607,47140000.0
2009-06-02 05:10:00,3.14419,3.14877,3.14267,3.14466,45890000.0
2009-06-02 05:15:00,3.14733,3.14808,3.14104,3.14372,45130000.0
2009-06-02 05:20:00,3.14529,3.14702,3.13944,3.14442,53510000.0
2009-06-02 05:25:00,3.14498,3.14792,3.1412,3.14313,51250000.0
2009-06-02 05:30:00,3.14331,3.14764,3.14309,3.14628,51380000.0
2009-06-02 05:35:00,3.14577,3.14766,3.14068,3.144,46890000.0
2009-06-02 05:40:00,3.14282,3.14688,3.14043,3.14483,37250000.0
2009-06-02 05:45:00,3.14512,3.14627,3.1403,3.14104,81250000.0
2009-06-02 05:50:00,3.14466,3.1475,3.14054,3.14459,66250000.0
2009-06-02 05:55:00,3.14631,3.14754,3.13823,3.14564,72500000.0
2009-06-02 06:00:00,3.1409,3.14776,3.1409,3.14491,51250000.0
2009-06-02 06:05:00,3.14509,3.1477,3.14205,3.1434,34130000.0
2009-06-02 06:10:00,3.14424,3.1487,3.14329,3.14615,40000000.0
2009-06-02 06:15:00,3.1455,3.14823,3.14093,3.14765,40250000.0
2009-06-02 06:20:00,3.14575,3.14828,3.13978,3.13978,52380000.0
2009-06-02 06:25:00,3.14598,3.14899,3.14004,3.14438,41130000.0
2009-06-02 06:30:00,3.14643,3.14933,3.14216,3.14637,45500000.0
2009-06-02 06:35:00,3.14629,3.14795,3.14207,3.14638,38750000.0
2009-06-02 06:40:00,3.14587,3.14751,3.14151,3.14587,46510000.0
2009-06-02 06:45:00,3.14366,3.14711,3.14105,3.14193,41750000.0
2009-06-02 06:50:00,3.14466,3.14642,3.13527,3.13527,42000000.0
2009-06-02 06:55:00,3.13554,3.13813,3.1325,3.13571,48000000.0
2009-06-02 07:00:00,3.13566,3.14287,3.13106,3.13861,57380000.0
2009-06-02 07:05:00,3.1378,3.14765,3.1378,3.14282,59630000.0
2009-06-02 07:10:00,3.14109,3.14585,3.13498,3.13762,40510000.0
2009-06-02 07:15:00,3.13845,3.14103,3.13461,3.13688,56260000.0
2009-06-02 07:20:00,3.13475,3.14184,3.13475,3.13832,48750000.0
2009-06-02 07:25:00,3.13926,3.14176,3.13486,3.13815,43380000.0
2009-06-02 07:30:00,3.13786,3.14151,3.13294,3.13726,55880000.0
2009-06-02 07:35:00,3.13578,3.14028,3.13323,3.13757,46130000.0
2009-06-02 07:40:00,3.13671,3.14046,3.13154,3.13908,40380000.0
2009-06-02 07:45:00,3.13774,3.14092,3.13436,3.13831,46250000.0
2009-06-02 07:50:00,3.13973,3.14397,3.13596,3.14069,61380000.0
2009-06-02 07:55:00,3.1423,3.14534,3.13973,3.14186,60000000.0
2009-06-02 08:00:00,3.14155,3.14998,3.13961,3.14509,60260000.0
2009-06-02 08:05:00,3.14641,3.15505,3.14145,3.15055,42500000.0
2009-06-02 08:10:00,3.1474,3.15211,3.14566,3.15085,41630000.0
2009-06-02 08:15:00,3.15038,3.15194,3.14068,3.14332,42630000.0
2009-06-02 08:20:00,3.14436,3.1544,3.14401,3.15048,37630000.0
2009-06-02 08:25:00,3.15388,3.1567,3.14744,3.1495,52630000.0
2009-06-02 08:30:00,3.15143,3.15294,3.14477,3.14722,48890000.0
2009-06-02 08:35:00,3.14853,3.15481,3.14445,3.14878,47880000.0
2009-06-02 08:40:00,3.14248,3.15609,3.14248,3.14851,63010000.0
2009-06-02 08:45:00,3.15106,3.15575,3.15004,3.15413,44380000.0
2009-06-02 08:50:00,3.15241,3.15574,3.1465,3.15354,46000000.0
2009-06-02 08:55:00,3.15411,3.15878,3.1503,3.15878,52010000.0
2009-06-02 09:00:00,3.15698,3.1592,3.15164,3.15442,52000000.0
2009-06-02 09:05:00,3.15764,3.15903,3.14814,3.15003,47880000.0
2009-06-02 09:10:00,3.1502,3.15521,3.1492,3.153,41250000.0
2009-06-02 09:15:00,3.15468,3.1595,3.15032,3.15897,62630000.0
2009-06-02 09:20:00,3.15736,3.16486,3.1547,3.15777,47880000.0
2009-06-02 09:25:00,3.16054,3.16671,3.15759,3.16546,61000000.0
2009-06-02 09:30:00,3.16471,3.1743,3.16136,3.16712,37890000.0
2009-06-02 09:35:00,3.16721,3.17232,3.15982,3.15982,52630000.0
2009-06-02 09:40:00,3.16245,3.16627,3.15973,3.16388,50000000.0
2009-06-02 09:45:00,3.16527,3.16639,3.16032,3.16331,38250000.0
2009-06-02 09:50:00,3.16308,3.16387,3.15606,3.1609,49010000.0
2009-06-02 09:55:00,3.16096,3.16312,3.15532,3.16103,49500000.0
2009-06-02 10:00:00,3.15986,3.15986,3.15159,3.15568,49000000.0
2009-06-02 10:05:00,3.15876,3.15876,3.15368,3.15704,49630000.0
2009-06-02 10:10:00,3.15647,3.16031,3.15349,3.15927,43510000.0
2009-06-02 10:15:00,3.15817,3.16331,3.15589,3.16331,43130000.0
2009-06-02 10:20:00,3.15998,3.16574,3.15934,3.1625,46510000.0
2009-06-02 10:25:00,3.1631,3.16638,3.15889,3.15945,44250000.0
2009-06-02 10:30:00,3.16011,3.1635,3.15545,3.16196,42250000.0
2009-06-02 10:35:00,3.1621,3.16575,3.15843,3.16524,51250000.0
2009-06-02 10:40:00,3.16514,3.17108,3.1633,3.16733,50880000.0
2009-06-02 10:45:00,3.16472,3.16945,3.16183,3.16693,41380000.0
2009-06-02 10:50:00,3.16818,3.1757,3.16724,3.17259,45380000.0
2009-06-02 10:55:00,3.17588,3.17588,3.16647,3.16987,46380000.0
2009-06-02 11:00:00,3.17238,3.1752,3.16762,3.1752,44750000.0
2009-06-02 11:05:00,3.17188,3.17452,3.1665,3.1693,41010000.0
2009-06-02 11:10:00,3.17101,3.17101,3.16502,3.16959,43000000.0
2009-06-02 11:15:00,3.16771,3.16905,3.16219,3.16584,37630000.0
2009-06-02 11:20:00,3.16972,3.17057,3.1628,3.17054,45380000.0
2009-06-02 11:25:00,3.16897,3.17191,3.16595,3.16906,45000000.0
2009-06-02 11:30:00,3.17324,3.17564,3.16914,3.17541,51380000.0
2009-06-02 11:35:00,3.17483,3.17671,3.16786,3.1734,48380000.0
2009-06-02 11:40:00,3.17043,3.17489,3.16848,3.17044,44500000.0
2009-06-02 11:45:00,3.17465,3.17766,3.17027,3.17268,47250000.0
2009-06-02 11:50:00,3.17643,3.17668,3.15881,3.16477,36130000.0
2009-06-02 11:55:00,3.16228,3.16503,3.15634,3.16198,47250000.0
2009-06-02 12:00:00,3.16492,3.16588,3.15818,3.16454,42880000.0
2009-06-02 12:05:00,3.16361,3.16417,3.15745,3.16115,48630000.0
2009-06-02 12:10:00,3.1616,3.1616,3.14834,3.15439,52500000.0
2009-06-02 12:15:00,3.14858,3.1554,3.14781,3.15318,37000000.0
2009-06-02 12:20:00,3.15289,3.15597,3.14708,3.1546,61650000.0
2009-06-02 12:25:00,3.15444,3.15645,3.14896,3.14896,48890000.0
2009-06-02 12:30:00,3.15205,3.15556,3.14897,3.15372,43000000.0
2009-06-02 12:35:00,3.15023,3.15348,3.14187,3.14503,49630000.0
2009-06-02 12:40:00,3.14375,3.14618,3.13975,3.14163,52510000.0
2009-06-02 12:45:00,3.14234,3.14574,3.13704,3.14177,48380000.0
2009-06-02 12:50:00,3.1374,3.14328,3.13291,3.13577,38500000.0
2009-06-02 12:55:00,3.1345,3.14098,3.13199,3.14055,58750000.0
2009-06-02 13:00:00,3.13855,3.14262,3.13691,3.13896,50130000.0
2009-06-02 13:05:00,3.13716,3.14219,3.13525,3.13878,57260000.0
2009-06-02 13:10:00,3.14164,3.14791,3.13826,3.14621,47380000.0
2009-06-02 13:15:00,3.14417,3.14821,3.14279,3.14692,36630000.0
2009-06-02 13:20:00,3.14551,3.15016,3.14384,3.147,43510000.0
2009-06-02 13:25:00,3.14633,3.14769,3.14086,3.14534,54010000.0
2009-06-02 13:30:00,3.14268,3.14514,3.13799,3.14112,41500000.0
2009-06-02 13:35:00,3.14124,3.14124,3.12437,3.12672,49750000.0
2009-06-02 13:40:00,3.12925,3.13332,3.12754,3.13067,42380000.0
2009-06-02 13:45:00,3.12668,3.133,3.12665,3.13049,47500000.0
2009-06-02 13:50:00,3.12803,3.13924,3.12745,3.12983,39010000.0
2009-06-02 13:55:00,3.13361,3.13418,3.12714,3.13337,50750000.0
2009-06-02 14:00:00,3.12661,3.1443,3.12661,3.14422,38880000.0
2009-06-02 14:05:00,3.14148,3.14538,3.13784,3.14128,46880000.0
2009-06-02 14:10:00,3.14423,3.15015,3.13941,3.14774,46760000.0
2009-06-02 14:15:00,3.14536,3.14909,3.14132,3.14638,48250000.0
2009-06-02 14:20:00,3.14123,3.15246,3.14123,3.15156,52250000.0
2009-06-02 14:25:00,3.15214,3.15247,3.14431,3.14851,45380000.0
2009-06-02 14:30:00,3.15054,3.15316,3.14647,3.15074,54000000.0
2009-06-02 14:35:00,3.14884,3.15154,3.14432,3.14681,56750000.0
2009-06-02 14:40:00,3.1514,3.15347,3.1445,3.15113,50890000.0
2009-06-02 14:45:00,3.15177,3.15238,3.14553,3.14758,43010000.0
2009-06-02 14:50:00,3.14908,3.14948,3.14367,3.14535,45880000.0
2009-06-02 14:55:00,3.14971,3.14971,3.14118,3.14454,45880000.0
2009-06-02 15:00:00,3.14526,3.14704,3.14027,3.14389,52510000.0
2009-06-02 15:05:00,3.14359,3.1497,3.14127,3.14965,49890000.0
2009-06-02 15:10:00,3.15009,3.15264,3.14537,3.14771,42880000.0
2009-06-02 15:15:00,3.14501,3.15185,3.14472,3.14497,44630000.0
2009-06-02 15:20:00,3.15176,3.1545,3.14593,3.15002,45750000.0
2009-06-02 15:25:00,3.15408,3.1553,3.14865,3.15227,38380000.0
2009-06-02 15:30:00,3.14895,3.15487,3.14862,3.15358,51510000.0
2009-06-02 15:35:00,3.15447,3.15447,3.14488,3.14621,44750000.0
2009-06-02 15:40:00,3.14824,3.14988,3.13781,3.14297,44130000.0
2009-06-02 15:45:00,3.14417,3.14511,3.13362,3.13369,49510000.0
2009-06-02 15:50:00,3.13576,3.13863,3.13078,3.13361,43500000.0
2009-06-02 15:55:00,3.1369,3.13811,3.13225,3.13685,39260000.0
2009-06-02 16:00:00,3.13647,3.13647,3.12825,3.13165,45760000.0
2009-06-02 16:05:00,3.13016,3.13602,3.12993,3.13602,48000000.0
2009-06-02 16:10:00,3.13463,3.13878,3.12918,3.13549,44500000.0
2009-06-02 16:15:00,3.13533,3.14005,3.13073,3.1345,44500000.0
2009-06-02 16:20:00,3.14025,3.14943,3.13535,3.1375,41630000.0
2009-06-02 16:25:00,3.13863,3.14257,3.134,3.13526,52000000.0
2009-06-02 16:30:00,3.1373,3.13773,3.12921,3.13286,48250000.0
2009-06-02 16:35:00,3.13473,3.13529,3.12522,3.13145,53130000.0
2009-06-02 16:40:00,3.13261,3.1372,3.12965,3.13595,44630000.0
2009-06-02 16:45:00,3.13418,3.14287,3.13373,3.14261,50760000.0
2009-06-02 16:50:00,3.1407,3.14376,3.13726,3.14254,47250000.0
2009-06-02 16:55:00,3.14207,3.14339,3.13394,3.1368,51630000.0
2009-06-02 17:00:00,3.13487,3.13623,3.12888,3.12986,52500000.0
2009-06-02 17:05:00,3.13264,3.13687,3.12909,3.13502,51750000.0
2009-06-02 17:10:00,3.13589,3.13853,3.13083,3.13765,45880000.0
2009-06-02 17:15:00,3.13798,3.1411,3.13191,3.14076,45380000.0
2009-06-02 17:20:00,3.13675,3.14204,3.13409,3.14161,49250000.0
2009-06-02 17:25:00,3.13949,3.14467,3.13271,3.13805,48010000.0
2009-06-02 17:30:00,3.14093,3.14378,3.13565,3.14233,45630000.0
2009-06-02 17:35:00,3.14518,3.14824,3.14086,3.14819,43250000.0
2009-06-02 17:40:00,3.1477,3.1477,3.141,3.14234,44750000.0
2009-06-02 17:45:00,3.14555,3.14555,3.13752,3.13981,52380000.0
2009-06-02 17:50:00,3.14168,3.14774,3.1343,3.14273,49130000.0
2009-06-02 17:55:00,3.14072,3.14763,3.1391,3.14496,53500000.0
2009-06-02 18:00:00,3.14743,3.14785,3.13685,3.14008,63750000.0
2009-06-02 18:05:00,3.14204,3.14371,3.13587,3.13891,39500000.0
2009-06-02 18:10:00,3.13817,3.14178,3.13557,3.14046,47250000.0
2009-06-02 18:15:00,3.14113,3.14295,3.1355,3.13871,49880000.0
2009-06-02 18:20:00,3.14098,3.14158,3.1339,3.13969,42140000.0
2009-06-02 18:25:00,3.14186,3.1434,3.13218,3.13646,38130000.0
2009-06-02 18:30:00,3.13779,3.1396,3.13068,3.13646,52000000.0
2009-06-02 18:35:00,3.13633,3.13865,3.13001,3.13548,53510000.0
2009-06-02 18:40:00,3.13311,3.13547,3.12433,3.12433,43630000.0
2009-06-02 18:45:00,3.128,3.13003,3.12075,3.12642,34760000.0
2009-06-02 18:50:00,3.12566,3.1299,3.1196,3.1196,44630000.0
2009-06-02 18:55:00,3.12051,3.12615,3.11941,3.12515,52020000.0
2009-06-02 19:00:00,3.12247,3.12983,3.1197,3.12403,47880000.0
2009-06-02 19:05:00,3.12339,3.12705,3.12078,3.12614,44880000.0
2009-06-02 19:10:00,3.12593,3.12792,3.11758,3.12407,47880000.0
2009-06-02 19:15:00,3.12563,3.12684,3.12008,3.12178,48140000.0
2009-06-02 19:20:00,3.12067,3.12787,3.12043,3.12275,48630000.0
2009-06-02 19:25:00,3.12049,3.12478,3.11714,3.11995,44630000.0
2009-06-02 19:30:00,3.12018,3.12279,3.11618,3.12003,43380000.0
2009-06-02 19:35:00,3.12104,3.1222,3.11573,3.11969,48020000.0
2009-06-02 19:40:00,3.11969,3.12185,3.11408,3.11995,42250000.0
2009-06-02 19:45:00,3.12106,3.12177,3.1149,3.11558,43880000.0
2009-06-02 19:50:00,3.12066,3.12156,3.11534,3.12119,44880000.0
2009-06-02 19:55:00,3.12159,3.12292,3.1117,3.11715,52510000.0
2009-06-02 20:00:00,3.11585,3.12202,3.11549,3.11953,53140000.0
2009-06-02 20:05:00,3.11946,3.12042,3.11401,3.11855,43130000.0
2009-06-02 20:10:00,3.11531,3.12182,3.11395,3.11622,40380000.0
2009-06-02 20:15:00,3.11921,3.12128,3.11515,3.11726,57380000.0
2009-06-02 20:20:00,3.1175,3.11953,3.11276,3.11667,57010000.0
2009-06-02 20:25:00,3.11667,3.11941,3.11285,3.11823,52380000.0
2009-06-02 20:30:00,3.11955,3.1217,3.11538,3.12074,62890000.0
2009-06-02 20:35:00,3.11651,3.12008,3.11334,3.11334,50750000.0
2009-06-02 20:40:00,3.11271,3.11956,3.11231,3.11873,47880000.0
2009-06-02 20:45:00,3.11794,3.11847,3.11181,3.11554,46510000.0
2009-06-02 20:50:00,3.11537,3.119,3.11303,3.11329,54130000.0
2009-06-02 20:55:00,3.11735,3.11812,3.11207,3.11676,40750000.0
2009-06-02 21:00:00,3.11676,3.11935,3.11355,3.1184,50880000.0
2009-06-02 21:05:00,3.11591,3.11833,3.11024,3.11229,48260000.0
2009-06-02 21:10:00,3.11597,3.11715,3.10943,3.11643,61010000.0
2009-06-02 21:15:00,3.11407,3.11737,3.11093,3.11541,54130000.0
2009-06-02 21:20:00,3.11411,3.11817,3.11197,3.11507,48500000.0
2009-06-02 21:25:00,3.11294,3.11704,3.11073,3.11424,54880000.0
2009-06-02 21:30:00,3.11432,3.11665,3.11041,3.11541,42770000.0
2009-06-02 21:35:00,3.11496,3.11757,3.10777,3.11069,54000000.0
2009-06-02 21:40:00,3.11207,3.11454,3.109,3.11197,47880000.0
2009-06-02 21:45:00,3.11182,3.11773,3.11045,3.1147,52000000.0
2009-06-02 21:50:00,3.11513,3.11591,3.10887,3.1147,46500000.0
2009-06-02 21:55:00,3.11019,3.11497,3.10914,3.10914,45760000.0
2009-06-02 22:00:00,3.11141,3.1171,3.11053,3.11491,43000000.0
2009-06-02 22:05:00,3.1161,3.11636,3.10902,3.11399,44880000.0
2009-06-02 22:10:00,3.11431,3.11699,3.11305,3.11476,42250000.0
2009-06-02 22:15:00,3.11459,3.11666,3.10769,3.11467,40510000.0
2009-06-02 22:20:00,3.12199,3.12236,3.11078,3.11283,47140000.0
2009-06-02 22:25:00,3.11504,3.11642,3.11095,3.11427,39510000.0
2009-06-02 22:30:00,3.11354,3.11591,3.11051,3.11582,42000000.0
2009-06-02 22:35:00,3.11212,3.11876,3.11056,3.11753,60010000.0
2009-06-02 22:40:00,3.11437,3.12042,3.11436,3.11964,51250000.0
2009-06-02 22:45:00,3.1199,3.12271,3.11575,3.1198,50250000.0
2009-06-02 22:50:00,3.11981,3.12336,3.11569,3.12052,58000000.0
2009-06-02 22:55:00,3.11909,3.1236,3.11872,3.12227,60250000.0
2009-06-02 23:00:00,3.12236,3.12241,3.11759,3.12089,44010000.0
2009-06-02 23:05:00,3.12071,3.12457,3.11765,3.12326,42380000.0
2009-06-02 23:10:00,3.12127,3.12471,3.11678,3.12055,59250000.0
2009-06-02 23:15:00,3.12082,3.12143,3.11529,3.12033,45750000.0
2009-06-02 23:20:00,3.11768,3.12142,3.11602,3.12078,45630000.0
2009-06-02 23:25:00,3.11676,3.1227,3.1137,3.1198,39760000.0
2009-06-02 23:30:00,3.12142,3.12341,3.11811,3.12194,44000000.0
2009-06-02 23:35:00,3.1232,3.1252,3.11801,3.12491,40630000.0
2009-06-02 23:40:00,3.12157,3.12496,3.11861,3.12239,32130000.0
2009-06-02 23:45:00,3.12121,3.12321,3.11745,3.12007,64630000.0
2009-06-02 23:50:00,3.12243,3.12251,3.11611,3.11887,35500000.0
2009-06-02 23:55:00,3.11729,3.11963,3.11527,3.1192,39140000.0
2009-06-03 00:00:00,3.11952,3.12139,3.11475,3.12113,40010000.0
2009-06-03 00:05:00,3.12165,3.12267,3.11675,3.12057,31380000.0
2009-06-03 00:10:00,3.12086,3.12231,3.11555,3.11833,46000000.0
2009-06-03 00:15:00,3.11945,3.12142,3.11723,3.11745,26880000.0
2009-06-03 00:20:00,3.1206,3.12153,3.11792,3.12131,42380000.0
2009-06-03 00:25:00,3.12052,3.12295,3.11662,3.11866,46630000.0
2009-06-03 00:30:00,3.12216,3.12313,3.11736,3.12081,38250000.0
2009-06-03 00:35:00,3.11889,3.1218,3.11611,3.1202,46250000.0
2009-06-03 00:40:00,3.1195,3.12156,3.11496,3.1185,46510000.0
2009-06-03 00:45:00,3.11895,3.1226,3.11508,3.11945,49630000.0
2009-06-03 00:50:00,3.12104,3.12297,3.11658,3.1216,53380000.0
2009-06-03 00:55:00,3.12174,3.12207,3.11548,3.12138,65000000.0
2009-06-03 01:00:00,3.12176,3.12499,3.11805,3.121,49500000.0
2009-06-03 01:05:00,3.11959,3.12357,3.11848,3.12284,29000000.0
2009-06-03 01:10:00,3.11869,3.12321,3.11718,3.1219,41750000.0
2009-06-03 01:15:00,3.12211,3.12321,3.11859,3.1221,63750000.0
2009-06-03 01:20:00,3.1213,3.12355,3.11808,3.11886,54750000.0
2009-06-03 01:25:00,3.1204,3.12225,3.11563,3.11983,63130000.0
2009-06-03 01:30:00,3.1212,3.1222,3.11622,3.12101,46130000.0
2009-06-03 01:35:00,3.12184,3.12701,3.1173,3.12378,61880000.0
2009-06-03 01:40:00,3.12427,3.12666,3.11784,3.12367,55500000.0
2009-06-03 01:45:00,3.12317,3.12634,3.11745,3.12401,53000000.0
2009-06-03 01:50:00,3.12173,3.12772,3.12029,3.12444,40380000.0
2009-06-03 01:55:00,3.12033,3.12742,3.11941,3.12413,48130000.0
2009-06-03 02:00:00,3.1258,3.1279,3.12088,3.12393,41010000.0
2009-06-03 02:05:00,3.12411,3.12757,3.12003,3.12306,39750000.0
2009-06-03 02:10:00,3.12529,3.12783,3.12213,3.12564,36500000.0
2009-06-03 02:15:00,3.12653,3.12848,3.1225,3.12445,42880000.0
2009-06-03 02:20:00,3.12825,3.13002,3.12345,3.12517,35250000.0
2009-06-03 02:25:00,3.12334,3.12776,3.1197,3.12146,64380000.0
2009-06-03 02:30:00,3.12229,3.12793,3.12016,3.12327,48010000.0
2009-06-03 02:35:00,3.12326,3.12602,3.1183,3.12376,36260000.0
2009-06-03 02:40:00,3.12357,3.12615,3.11931,3.12428,38510000.0
2009-06-03 02:45:00,3.12654,3.12705,3.12046,3.12269,42890000.0
2009-06-03 02:50:00,3.12253,3.12651,3.12007,3.12397,44280000.0
2009-06-03 02:55:00,3.12495,3.12676,3.12031,3.12085,36380000.0
2009-06-03 03:00:00,3.12557,3.12575,3.11871,3.12274,34510000.0
2009-06-03 03:05:00,3.11862,3.1276,3.11728,3.12563,40380000.0
2009-06-03 03:10:00,3.1246,3.12973,3.12216,3.12649,41130000.0
2009-06-03 03:15:00,3.12875,3.13045,3.12255,3.12789,46390000.0
2009-06-03 03:20:00,3.12803,3.13053,3.12468,3.12962,39250000.0
2009-06-03 03:25:00,3.12705,3.12913,3.12179,3.12684,42000000.0
2009-06-03 03:30:00,3.1229,3.12788,3.12082,3.12327,42890000.0
2009-06-03 03:35:00,3.12444,3.1301,3.12193,3.12671,41130000.0
2009-06-03 03:40:00,3.12599,3.1281,3.12314,3.12615,40380000.0
2009-06-03 03:45:00,3.12621,3.12771,3.12156,3.12565,50880000.0
2009-06-03 03:50:00,3.12551,3.12863,3.12147,3.12614,38260000.0
2009-06-03 03:55:00,3.12589,3.1298,3.12238,3.12648,41880000.0
2009-06-03 04:00:00,3.12541,3.12942,3.12194,3.12755,44250000.0
2009-06-03 04:05:00,3.12646,3.12997,3.12253,3.12629,41880000.0
2009-06-03 04:10:00,3.12696,3.1299,3.11998,3.12489,35510000.0
2009-06-03 04:15:00,3.12698,3.13092,3.12227,3.12522,51020000.0
2009-06-03 04:20:00,3.12542,3.13179,3.12285,3.13137,48760000.0
2009-06-03 04:25:00,3.13124,3.13168,3.12711,3.1309,37880000.0
2009-06-03 04:30:00,3.13069,3.13311,3.12517,3.12915,42630000.0
2009-06-03 04:35:00,3.13025,3.13158,3.12677,3.12811,37010000.0
2009-06-03 04:40:00,3.13058,3.13229,3.1252,3.12886,47630000.0
2009-06-03 04:45:00,3.12907,3.13013,3.12581,3.12806,43630000.0
2009-06-03 04:50:00,3.12864,3.12947,3.12377,3.12832,47640000.0
2009-06-03 04:55:00,3.12817,3.12983,3.12289,3.12586,45750000.0
2009-06-03 05:00:00,3.12874,3.13128,3.12576,3.1285,61500000.0
2009-06-03 05:05:00,3.12812,3.1317,3.12494,3.13144,48380000.0
2009-06-03 05:10:00,3.12972,3.13283,3.12767,3.13156,44130000.0
2009-06-03 05:15:00,3.13181,3.13222,3.12512,3.12983,54140000.0
2009-06-03 05:20:00,3.13145,3.13145,3.12342,3.12868,61880000.0
2009-06-03 05:25:00,3.12873,3.12986,3.12445,3.12604,49380000.0
2009-06-03 05:30:00,3.12692,3.12989,3.12504,3.12989,52260000.0
2009-06-03 05:35:00,3.12736,3.13029,3.12483,3.12867,48750000.0
2009-06-03 05:40:00,3.12919,3.13032,3.12461,3.12883,45400000.0
2009-06-03 05:45:00,3.12901,3.12982,3.12424,3.12438,79380000.0
2009-06-03 05:50:00,3.1262,3.12999,3.12383,3.12823,39260000.0
2009-06-03 05:55:00,3.12793,3.12924,3.12049,3.12669,61630000.0
2009-06-03 06:00:00,3.12314,3.12837,3.12185,3.12551,45010000.0
2009-06-03 06:05:00,3.12662,3.12696,3.12198,3.1247,32750000.0
2009-06-03 06:10:00,3.1233,3.12768,3.11768,3.12688,33130000.0
2009-06-03 06:15:00,3.12687,3.12833,3.12167,3.12667,34500000.0
2009-06-03 06:20:00,3.12526,3.12552,3.11634,3.11634,42130000.0
2009-06-03 06:25:00,3.12436,3.12749,3.1182,3.12309,46000000.0
2009-06-03 06:30:00,3.12522,3.12716,3.12074,3.1249,44880000.0
2009-06-03 06:35:00,3.12457,3.12775,3.12165,3.12518,40130000.0
2009-06-03 06:40:00,3.1253,3.12779,3.12064,3.12552,48750000.0
2009-06-03 06:45:00,3.12311,3.12488,3.11832,3.11832,35500000.0
2009-06-03 06:50:00,3.12196,3.12534,3.11928,3.11928,39500000.0
2009-06-03 06:55:00,3.1251,3.12573,3.11852,3.12188,46260000.0
2009-06-03 07:00:00,3.12259,3.12539,3.11603,3.12273,67380000.0
2009-06-03 07:05:00,3.12248,3.12755,3.1189,3.12315,58750000.0
2009-06-03 07:10:00,3.12149,3.12763,3.12046,3.12368,38250000.0
2009-06-03 07:15:00,3.12399,3.12728,3.11707,3.12087,67010000.0
2009-06-03 07:20:00,3.11985,3.12707,3.11985,3.12521,42380000.0
2009-06-03 07:25:00,3.12698,3.12861,3.11723,3.11948,49750000.0
2009-06-03 07:30:00,3.11844,3.12027,3.11301,3.11682,50000000.0
2009-06-03 07:35:00,3.11462,3.12083,3.1134,3.1178,51010000.0
2009-06-03 07:40:00,3.11729,3.11917,3.11133,3.11739,49000000.0
2009-06-03 07:45:00,3.11569,3.12061,3.11208,3.11867,54760000.0
2009-06-03 07:50:00,3.11956,3.12243,3.11273,3.1153,50500000.0
2009-06-03 07:55:00,3.11575,3.11996,3.115,3.11877,47000000.0
2009-06-03 08:00:00,3.11911,3.12106,3.11321,3.11909,58250000.0
2009-06-03 08:05:00,3.11942,3.12299,3.11553,3.12105,44520000.0
2009-06-03 08:10:00,3.11842,3.12294,3.11658,3.11878,35880000.0
2009-06-03 08:15:00,3.12107,3.1236,3.11807,3.1209,43500000.0
2009-06-03 08:20:00,3.12133,3.12179,3.11554,3.11728,40250000.0
2009-06-03 08:25:00,3.12144,3.12269,3.11636,3.11813,51000000.0
2009-06-03 08:30:00,3.11882,3.12235,3.1161,3.12021,38750000.0
2009-06-03 08:35:00,3.12371,3.12371,3.10601,3.11074,43880000.0
2009-06-03 08:40:00,3.1058,3.11345,3.10366,3.10371,71880000.0
2009-06-03 08:45:00,3.10528,3.10745,3.10187,3.10373,50510000.0
2009-06-03 08:50:00,3.10044,3.1036,3.09282,3.09989,49630000.0
2009-06-03 08:55:00,3.09962,3.11982,3.09888,3.11039,55130000.0
2009-06-03 09:00:00,3.10899,3.11526,3.10158,3.10504,45750000.0
2009-06-03 09:05:00,3.10538,3.11326,3.10499,3.10981,45510000.0
2009-06-03 09:10:00,3.10776,3.11371,3.10544,3.11125,47000000.0
2009-06-03 09:15:00,3.11397,3.11723,3.10981,3.11616,50250000.0
2009-06-03 09:20:00,3.11764,3.11988,3.11059,3.11731,43260000.0
2009-06-03 09:25:00,3.11632,3.12313,3.11511,3.12123,58500000.0
2009-06-03 09:30:00,3.11986,3.12873,3.11709,3.12367,36630000.0
2009-06-03 09:35:00,3.12546,3.12847,3.1216,3.12594,47010000.0
2009-06-03 09:40:00,3.12414,3.13061,3.12221,3.12613,63890000.0
2009-06-03 09:45:00,3.12884,3.12918,3.12351,3.12587,41630000.0
2009-06-03 09:50:00,3.12438,3.12884,3.12187,3.12867,43000000.0
2009-06-03 09:55:00,3.12586,3.13613,3.12547,3.13613,52750000.0
2009-06-03 10:00:00,3.13562,3.14101,3.13056,3.13826,42510000.0
2009-06-03 10:05:00,3.14078,3.14078,3.13353,3.13803,47380000.0
2009-06-03 10:10:00,3.13733,3.13913,3.12996,3.13913,46130000.0
2009-06-03 10:15:00,3.13871,3.14165,3.13499,3.13839,43130000.0
2009-06-03 10:20:00,3.13644,3.14038,3.13268,3.13673,45250000.0
2009-06-03 10:25:00,3.13611,3.13978,3.13181,3.13719,45380000.0
2009-06-03 10:30:00,3.13605,3.1362,3.12691,3.13177,45250000.0
2009-06-03 10:35:00,3.13234,3.1449,3.1282,3.1449,49380000.0
2009-06-03 10:40:00,3.14088,3.1491,3.14088,3.1491,47750000.0
2009-06-03 10:45:00,3.14625,3.15236,3.14317,3.14795,42000000.0
2009-06-03 10:50:00,3.15068,3.15113,3.14209,3.14795,45750000.0
2009-06-03 10:55:00,3.14848,3.15089,3.14392,3.15089,38500000.0
2009-06-03 11:00:00,3.14856,3.15333,3.14478,3.14781,44500000.0
2009-06-03 11:05:00,3.14688,3.15493,3.14252,3.15493,41250000.0
2009-06-03 11:10:00,3.15467,3.15467,3.1452,3.15305,49500000.0
2009-06-03 11:15:00,3.1509,3.16235,3.14848,3.16234,42750000.0
2009-06-03 11:20:00,3.16094,3.16342,3.15192,3.15909,44140000.0
2009-06-03 11:25:00,3.15773,3.15912,3.1509,3.1554,59750000.0
2009-06-03 11:30:00,3.15462,3.15772,3.15016,3.15409,47250000.0
2009-06-03 11:35:00,3.15353,3.15508,3.14574,3.1516,46250000.0
2009-06-03 11:40:00,3.14733,3.15504,3.14733,3.14906,51750000.0
2009-06-03 11:45:00,3.15255,3.15255,3.14712,3.15047,45880000.0
2009-06-03 11:50:00,3.15074,3.15263,3.14469,3.15089,35750000.0
2009-06-03 11:55:00,3.14739,3.1507,3.14323,3.14547,46270000.0
2009-06-03 12:00:00,3.14551,3.14625,3.13444,3.13813,43880000.0
2009-06-03 12:05:00,3.13835,3.14309,3.13265,3.14309,48760000.0
2009-06-03 12:10:00,3.14386,3.1462,3.13577,3.14283,60510000.0
2009-06-03 12:15:00,3.14168,3.1466,3.14015,3.1466,41890000.0
2009-06-03 12:20:00,3.14407,3.14742,3.13966,3.1455,50260000.0
2009-06-03 12:25:00,3.14506,3.14695,3.14103,3.14168,47380000.0
2009-06-03 12:30:00,3.14367,3.14395,3.13608,3.13957,45880000.0
2009-06-03 12:35:00,3.14011,3.14271,3.1357,3.14271,54010000.0
2009-06-03 12:40:00,3.13514,3.14195,3.13424,3.13424,43380000.0
2009-06-03 12:45:00,3.13373,3.14028,3.13173,3.13835,48750000.0
2009-06-03 12:50:00,3.13772,3.14049,3.13523,3.13816,44750000.0
2009-06-03 12:55:00,3.13542,3.14434,3.13474,3.14434,52380000.0
2009-06-03 13:00:00,3.14462,3.14864,3.14092,3.14349,50010000.0
2009-06-03 13:05:00,3.14109,3.14609,3.13857,3.14277,50130000.0
2009-06-03 13:10:00,3.1419,3.15394,3.14181,3.15394,48750000.0
2009-06-03 13:15:00,3.15044,3.15382,3.1452,3.15351,43000000.0
2009-06-03 13:20:00,3.14899,3.15653,3.14867,3.15288,49000000.0
2009-06-03 13:25:00,3.15317,3.15729,3.15109,3.15679,40500000.0
2009-06-03 13:30:00,3.15688,3.15877,3.15332,3.15772,48500000.0
2009-06-03 13:35:00,3.15759,3.15797,3.15064,3.15174,44130000.0
2009-06-03 13:40:00,3.15026,3.15694,3.14686,3.15694,39760000.0
2009-06-03 13:45:00,3.15269,3.16139,3.15269,3.16084,48260000.0
2009-06-03 13:50:00,3.16342,3.16366,3.15634,3.15742,42380000.0
2009-06-03 13:55:00,3.16019,3.16169,3.15236,3.15752,43630000.0
2009-06-03 14:00:00,3.15256,3.15997,3.15193,3.15885,52500000.0
2009-06-03 14:05:00,3.15747,3.15825,3.15148,3.15522,39000000.0
2009-06-03 14:10:00,3.15654,3.16214,3.15211,3.15968,49750000.0
2009-06-03 14:15:00,3.15972,3.16787,3.15741,3.1669,60010000.0
2009-06-03 14:20:00,3.16068,3.17611,3.16068,3.17515,57130000.0
2009-06-03 14:25:00,3.17541,3.17544,3.1665,3.16768,48000000.0
2009-06-03 14:30:00,3.16991,3.17274,3.15874,3.16487,49880000.0
2009-06-03 14:35:00,3.1666,3.1695,3.16169,3.1639,48500000.0
2009-06-03 14:40:00,3.16629,3.17312,3.16179,3.17312,40380000.0
2009-06-03 14:45:00,3.17565,3.18094,3.16814,3.18023,40130000.0
2009-06-03 14:50:00,3.17868,3.19084,3.17404,3.18677,44010000.0
2009-06-03 14:55:00,3.19403,3.19403,3.18364,3.18556,53880000.0
2009-06-03 15:00:00,3.18634,3.18864,3.18187,3.18505,49760000.0
2009-06-03 15:05:00,3.18437,3.18759,3.17732,3.18575,53760000.0
2009-06-03 15:10:00,3.18485,3.19209,3.1801,3.18451,49500000.0
2009-06-03 15:15:00,3.18654,3.19042,3.18446,3.1871,52500000.0
2009-06-03 15:20:00,3.19186,3.19186,3.17801,3.18005,41140000.0
2009-06-03 15:25:00,3.18192,3.18404,3.17227,3.17884,36630000.0
2009-06-03 15:30:00,3.17728,3.18351,3.17338,3.17726,51760000.0
2009-06-03 15:35:00,3.18101,3.18483,3.17597,3.17923,52130000.0
2009-06-03 15:40:00,3.18112,3.19198,3.17897,3.18642,51000000.0
2009-06-03 15:45:00,3.18987,3.19847,3.18726,3.19309,50380000.0
2009-06-03 15:50:00,3.19486,3.20096,3.19145,3.19702,44760000.0
2009-06-03 15:55:00,3.19788,3.20422,3.19608,3.19954,46880000.0
2009-06-03 16:00:00,3.19809,3.20313,3.19189,3.19735,44750000.0
2009-06-03 16:05:00,3.19644,3.19644,3.18614,3.19077,56130000.0
2009-06-03 16:10:00,3.18737,3.19445,3.18271,3.19217,46000000.0
2009-06-03 16:15:00,3.19332,3.19552,3.18627,3.19183,40750000.0
2009-06-03 16:20:00,3.19077,3.19586,3.18657,3.18657,40750000.0
2009-06-03 16:25:00,3.18519,3.19096,3.17846,3.18513,44010000.0
2009-06-03 16:30:00,3.18502,3.18594,3.17886,3.18594,42130000.0
2009-06-03 16:35:00,3.18573,3.18573,3.17782,3.17961,57250000.0
2009-06-03 16:40:00,3.1817,3.18422,3.17573,3.1782,49880000.0
2009-06-03 16:45:00,3.17642,3.1873,3.17642,3.1873,49500000.0
2009-06-03 16:50:00,3.18347,3.18641,3.17974,3.18563,42760000.0
2009-06-03 16:55:00,3.18577,3.18601,3.17829,3.18226,47750000.0
2009-06-03 17:00:00,3.18406,3.18418,3.17728,3.17981,50500000.0
2009-06-03 17:05:00,3.18244,3.1841,3.1791,3.17916,37500000.0
2009-06-03 17:10:00,3.18298,3.18565,3.17883,3.18565,47890000.0
2009-06-03 17:15:00,3.18521,3.18521,3.1742,3.17738,46010000.0
2009-06-03 17:20:00,3.17814,3.17913,3.16692,3.17324,52130000.0
2009-06-03 17:25:00,3.17368,3.17456,3.16752,3.16961,54500000.0
2009-06-03 17:30:00,3.17449,3.17621,3.16808,3.17344,39500000.0
2009-06-03 17:35:00,3.1732,3.17718,3.17066,3.17509,47010000.0
2009-06-03 17:40:00,3.1723,3.1745,3.16568,3.16568,43250000.0
2009-06-03 17:45:00,3.17208,3.17256,3.16569,3.16864,44130000.0
2009-06-03 17:50:00,3.16825,3.1752,3.1663,3.1752,53130000.0
2009-06-03 17:55:00,3.17598,3.18118,3.17176,3.17952,52510000.0
2009-06-03 18:00:00,3.17714,3.18756,3.17449,3.18508,59510000.0
2009-06-03 18:05:00,3.18722,3.18728,3.17881,3.18005,36000000.0
2009-06-03 18:10:00,3.18445,3.19047,3.18188,3.19037,48010000.0
2009-06-03 18:15:00,3.18839,3.18992,3.18315,3.18747,45010000.0
2009-06-03 18:20:00,3.18515,3.1877,3.1806,3.18673,39500000.0
2009-06-03 18:25:00,3.18625,3.19635,3.18587,3.19487,37750000.0
2009-06-03 18:30:00,3.19507,3.19963,3.18968,3.19629,56630000.0
2009-06-03 18:35:00,3.19451,3.19813,3.19064,3.19391,56880000.0
2009-06-03 18:40:00,3.19494,3.20193,3.18986,3.1975,55880000.0
2009-06-03 18:45:00,3.20193,3.20537,3.19627,3.20073,44500000.0
2009-06-03 18:50:00,3.20112,3.20517,3.19812,3.19812,46500000.0
2009-06-03 18:55:00,3.2027,3.20555,3.19789,3.20497,40500000.0
2009-06-03 19:00:00,3.19952,3.20689,3.19778,3.201,40510000.0
2009-06-03 19:05:00,3.19837,3.20241,3.19466,3.19796,48010000.0
2009-06-03 19:10:00,3.19747,3.20211,3.19433,3.20121,53640000.0
2009-06-03 19:15:00,3.20241,3.20241,3.19397,3.19559,44250000.0
2009-06-03 19:20:00,3.19597,3.20219,3.19463,3.19777,51000000.0
2009-06-03 19:25:00,3.19537,3.20162,3.19537,3.20068,51260000.0
2009-06-03 19:30:00,3.19885,3.20259,3.19383,3.19796,44000000.0
2009-06-03 19:35:00,3.19847,3.20611,3.19687,3.20203,50000000.0
2009-06-03 19:40:00,3.20387,3.20434,3.19743,3.20217,46500000.0
2009-06-03 19:45:00,3.20235,3.20492,3.19696,3.19847,45250000.0
2009-06-03 19:50:00,3.20468,3.20857,3.20101,3.20225,44010000.0
2009-06-03 19:55:00,3.20238,3.20477,3.1919,3.19758,44760000.0
2009-06-03 20:00:00,3.19588,3.20127,3.19332,3.19874,50130000.0
2009-06-03 20:05:00,3.19818,3.204,3.19545,3.20064,45630000.0
2009-06-03 20:10:00,3.19709,3.20387,3.19579,3.19752,38890000.0
2009-06-03 20:15:00,3.20134,3.20599,3.19658,3.20139,55500000.0
2009-06-03 20:20:00,3.20148,3.20721,3.19752,3.20105,52130000.0
2009-06-03 20:25:00,3.20276,3.2061,3.19651,3.20145,53000000.0
2009-06-03 20:30:00,3.20127,3.20695,3.19933,3.20437,66130000.0
2009-06-03 20:35:00,3.20097,3.2086,3.20097,3.20472,47250000.0
2009-06-03 20:40:00,3.2027,3.21021,3.2027,3.20873,48000000.0
2009-06-03 20:45:00,3.2084,3.20963,3.20207,3.20747,42130000.0
2009-06-03 20:50:00,3.20672,3.21069,3.20315,3.20464,52890000.0
2009-06-03 20:55:00,3.20839,3.20991,3.20224,3.20524,39390000.0
2009-06-03 21:00:00,3.20533,3.20937,3.19883,3.20866,51630000.0
2009-06-03 21:05:00,3.2083,3.21101,3.20274,3.20303,43000000.0
2009-06-03 21:10:00,3.20631,3.20868,3.20148,3.20844,49130000.0
2009-06-03 21:15:00,3.20375,3.20855,3.20236,3.20711,51630000.0
2009-06-03 21:20:00,3.2074,3.21038,3.20484,3.20649,48130000.0
2009-06-03 21:25:00,3.20454,3.21036,3.20403,3.20604,52510000.0
2009-06-03 21:30:00,3.20708,3.20708,3.20048,3.20608,49130000.0
2009-06-03 21:35:00,3.2037,3.20905,3.2008,3.20505,50510000.0
2009-06-03 21:40:00,3.20605,3.20705,3.20092,3.20315,46000000.0
2009-06-03 21:45:00,3.20335,3.20444,3.18965,3.1929,40130000.0
2009-06-03 21:50:00,3.19395,3.19735,3.18924,3.19223,51250000.0
2009-06-03 21:55:00,3.18848,3.19441,3.1829,3.1829,52130000.0
2009-06-03 22:00:00,3.1868,3.19136,3.18262,3.19105,43000000.0
2009-06-03 22:05:00,3.19196,3.19771,3.18682,3.19219,42000000.0
2009-06-03 22:10:00,3.19059,3.19401,3.18938,3.19135,43130000.0
2009-06-03 22:15:00,3.19173,3.19536,3.1867,3.19266,45250000.0
2009-06-03 22:20:00,3.19233,3.19345,3.18126,3.18496,44630000.0
2009-06-03 22:25:00,3.18772,3.1899,3.18348,3.18476,36750000.0
2009-06-03 22:30:00,3.18573,3.18954,3.18254,3.18685,44380000.0
2009-06-03 22:35:00,3.18763,3.19335,3.18453,3.19048,59500000.0
2009-06-03 22:40:00,3.18776,3.19334,3.18625,3.19031,46140000.0
2009-06-03 22:45:00,3.19019,3.19386,3.18524,3.19185,49510000.0
2009-06-03 22:50:00,3.18923,3.1915,3.18323,3.18658,58880000.0
2009-06-03 22:55:00,3.18403,3.19159,3.18096,3.188,50250000.0
2009-06-03 23:00:00,3.18875,3.19395,3.18794,3.19205,42510000.0
2009-06-03 23:05:00,3.19289,3.19412,3.18832,3.19172,39500000.0
2009-06-03 23:10:00,3.19174,3.19475,3.18835,3.19337,48000000.0
2009-06-03 23:15:00,3.19206,3.19698,3.18536,3.19605,54000000.0
2009-06-03 23:20:00,3.19095,3.19633,3.18942,3.19382,49000000.0
2009-06-03 23:25:00,3.19011,3.19591,3.18766,3.19198,49630000.0
2009-06-03 23:30:00,3.193,3.19426,3.18963,3.19337,53750000.0
2009-06-03 23:35:00,3.19147,3.19695,3.19034,3.19695,43510000.0
2009-06-03 23:40:00,3.19698,3.19823,3.19284,3.19741,39380000.0
2009-06-03 23:45:00,3.19712,3.19892,3.19306,3.19719,61250000.0
2009-06-03 23:50:00,3.19753,3.19851,3.19307,3.19734,46880000.0
2009-06-03 23:55:00,3.19539,3.1985,3.19332,3.1976,36880000.0
2009-06-04 00:00:00,3.19698,3.19769,3.19312,3.19723,40630000.0
2009-06-04 00:05:00,3.19529,3.19814,3.19224,3.1943,34750000.0
2009-06-04 00:10:00,3.19454,3.19824,3.18621,3.19165,34250000.0
2009-06-04 00:15:00,3.19479,3.19757,3.19206,3.19206,35250000.0
2009-06-04 00:20:00,3.19712,3.19793,3.18941,3.19416,44750000.0
2009-06-04 00:25:00,3.19413,3.19691,3.1916,3.19211,39750000.0
2009-06-04 00:30:00,3.19714,3.19714,3.19075,3.19625,38250000.0
2009-06-04 00:35:00,3.19235,3.19722,3.18997,3.19367,48380000.0
2009-06-04 00:40:00,3.1906,3.19703,3.18965,3.19101,51500000.0
2009-06-04 00:45:00,3.19191,3.19733,3.18967,3.19368,59000000.0
2009-06-04 00:50:00,3.19455,3.19803,3.18996,3.19803,50630000.0
2009-06-04 00:55:00,3.19402,3.19809,3.1889,3.19357,69500000.0
2009-06-04 01:00:00,3.19319,3.19536,3.18904,3.19168,52630000.0
2009-06-04 01:05:00,3.19143,3.19349,3.18735,3.19229,39000000.0
2009-06-04 01:10:00,3.18894,3.19374,3.1851,3.19268,49380000.0
2009-06-04 01:15:00,3.1909,3.19391,3.18789,3.19326,56130000.0
2009-06-04 01:20:00,3.19156,3.19419,3.1889,3.18962,52630000.0
2009-06-04 01:25:00,3.19218,3.19464,3.18684,3.18937,58000000.0
2009-06-04 01:30:00,3.19112,3.1919,3.18715,3.1913,44130000.0
2009-06-04 01:35:00,3.19167,3.19198,3.18538,3.19104,52880000.0
2009-06-04 01:40:00,3.19076,3.19473,3.18744,3.19245,50500000.0
2009-06-04 01:45:00,3.191,3.19434,3.18531,3.19337,41630000.0
2009-06-04 01:50:00,3.1917,3.19604,3.19098,3.19529,46760000.0
2009-06-04 01:55:00,3.19214,3.19574,3.19072,3.19453,37750000.0
2009-06-04 02:00:00,3.19379,3.19389,3.18742,3.1908,31750000.0
2009-06-04 02:05:00,3.19205,3.19271,3.1872,3.18878,33000000.0
2009-06-04 02:10:00,3.18955,3.18955,3.18382,3.18799,36750000.0
2009-06-04 02:15:00,3.18798,3.19081,3.18523,3.1869,41250000.0
2009-06-04 02:20:00,3.1888,3.18955,3.18304,3.18839,38000000.0
2009-06-04 02:25:00,3.18673,3.18854,3.1817,3.1838,61380000.0
2009-06-04 02:30:00,3.18499,3.1921,3.18408,3.18917,53500000.0
2009-06-04 02:35:00,3.18942,3.19162,3.18465,3.19034,34000000.0
2009-06-04 02:40:00,3.19027,3.19347,3.18597,3.19203,44630000.0
2009-06-04 02:45:00,3.1907,3.19274,3.18572,3.18893,51750000.0
2009-06-04 02:50:00,3.18949,3.19934,3.18673,3.19934,40130000.0
2009-06-04 02:55:00,3.20059,3.20059,3.18801,3.18801,35380000.0
2009-06-04 03:00:00,3.1917,3.19341,3.18691,3.19,32750000.0
2009-06-04 03:05:00,3.18612,3.19336,3.1858,3.19187,48260000.0
2009-06-04 03:10:00,3.19153,3.19376,3.18711,3.19042,38630000.0
2009-06-04 03:15:00,3.19292,3.19421,3.18543,3.19026,46760000.0
2009-06-04 03:20:00,3.19004,3.1942,3.18582,3.19134,49000000.0
2009-06-04 03:25:00,3.19107,3.19385,3.18722,3.18954,39250000.0
2009-06-04 03:30:00,3.18561,3.19235,3.18561,3.18826,45880000.0
2009-06-04 03:35:00,3.18736,3.19415,3.18458,3.19415,54140000.0
2009-06-04 03:40:00,3.19004,3.19108,3.18593,3.18813,45010000.0
2009-06-04 03:45:00,3.18846,3.19283,3.18567,3.19003,45000000.0
2009-06-04 03:50:00,3.19005,3.19414,3.18667,3.19015,39130000.0
2009-06-04 03:55:00,3.19094,3.19503,3.18799,3.19149,43130000.0
2009-06-04 04:00:00,3.19115,3.19604,3.18812,3.19247,41630000.0
2009-06-04 04:05:00,3.19244,3.19643,3.18916,3.19308,39390000.0
2009-06-04 04:10:00,3.1924,3.19435,3.18804,3.19148,43130000.0
2009-06-04 04:15:00,3.19194,3.19529,3.18824,3.19194,45750000.0
2009-06-04 04:20:00,3.1918,3.19288,3.18809,3.19288,47000000.0
2009-06-04 04:25:00,3.18998,3.19278,3.18628,3.19181,38630000.0
2009-06-04 04:30:00,3.19223,3.19367,3.1863,3.19142,35750000.0
2009-06-04 04:35:00,3.19159,3.19455,3.18778,3.18942,35000000.0
2009-06-04 04:40:00,3.19208,3.19288,3.18739,3.19008,48130000.0
2009-06-04 04:45:00,3.19069,3.19239,3.1875,3.19017,42510000.0
2009-06-04 04:50:00,3.18982,3.19242,3.18516,3.18952,41130000.0
2009-06-04 04:55:00,3.19016,3.19188,3.18519,3.18661,38630000.0
2009-06-04 05:00:00,3.18933,3.1908,3.18478,3.18891,65380000.0
2009-06-04 05:05:00,3.18822,3.19186,3.18481,3.19005,47510000.0
2009-06-04 05:10:00,3.18905,3.1926,3.18616,3.18948,46500000.0
2009-06-04 05:15:00,3.19263,3.19263,3.1844,3.18789,46500000.0
2009-06-04 05:20:00,3.19074,3.19172,3.18472,3.18976,50890000.0
2009-06-04 05:25:00,3.19058,3.1933,3.18499,3.18868,47130000.0
2009-06-04 05:30:00,3.18805,3.19373,3.18674,3.19372,51760000.0
2009-06-04 05:35:00,3.18796,3.19284,3.18541,3.19178,55000000.0
2009-06-04 05:40:00,3.18909,3.19214,3.18626,3.18963,39750000.0
2009-06-04 05:45:00,3.18871,3.19228,3.18554,3.1859,75880000.0
2009-06-04 05:50:00,3.19075,3.19539,3.18641,3.18905,65750000.0
2009-06-04 05:55:00,3.18891,3.19368,3.18472,3.19092,64130000.0
2009-06-04 06:00:00,3.18879,3.19552,3.18879,3.1925,48750000.0
2009-06-04 06:05:00,3.19305,3.1948,3.18683,3.1898,34750000.0
2009-06-04 06:10:00,3.18927,3.19558,3.18927,3.19304,46260000.0
2009-06-04 06:15:00,3.19261,3.19623,3.18785,3.19246,38500000.0
2009-06-04 06:20:00,3.19176,3.19435,3.18622,3.18622,44880000.0
2009-06-04 06:25:00,3.19111,3.19318,3.18642,3.19181,37250000.0
2009-06-04 06:30:00,3.19192,3.19192,3.18754,3.19136,39880000.0
2009-06-04 06:35:00,3.19147,3.19373,3.18937,3.19266,37630000.0
2009-06-04 06:40:00,3.19257,3.19448,3.18816,3.19253,44000000.0
2009-06-04 06:45:00,3.19105,3.19522,3.18832,3.1909,36750000.0
2009-06-04 06:50:00,3.19427,3.19607,3.19147,3.19208,48750000.0
2009-06-04 06:55:00,3.19427,3.1975,3.19049,3.19354,54380000.0
2009-06-04 07:00:00,3.19531,3.19847,3.19007,3.19367,51630000.0
2009-06-04 07:05:00,3.19282,3.19823,3.18973,3.19251,48760000.0
2009-06-04 07:10:00,3.19064,3.19625,3.18925,3.19245,37750000.0
2009-06-04 07:15:00,3.19317,3.1961,3.18804,3.19065,64750000.0
2009-06-04 07:20:00,3.18864,3.19662,3.18864,3.19429,53130000.0
2009-06-04 07:25:00,3.19352,3.19842,3.18985,3.19842,47000000.0
2009-06-04 07:30:00,3.19339,3.19657,3.18988,3.19339,50510000.0
2009-06-04 07:35:00,3.19133,3.19664,3.18979,3.19299,52000000.0
2009-06-04 07:40:00,3.19291,3.19629,3.18761,3.19469,40510000.0
2009-06-04 07:45:00,3.19242,3.20157,3.19242,3.19879,44510000.0
2009-06-04 07:50:00,3.19834,3.19834,3.19158,3.19372,51750000.0
2009-06-04 07:55:00,3.19497,3.19873,3.19216,3.19385,47510000.0
2009-06-04 08:00:00,3.19351,3.19421,3.18673,3.18754,52760000.0
2009-06-04 08:05:00,3.18863,3.19284,3.184,3.19014,38510000.0
2009-06-04 08:10:00,3.18871,3.19347,3.18427,3.1851,34500000.0
2009-06-04 08:15:00,3.188,3.19112,3.18352,3.1885,45000000.0
2009-06-04 08:20:00,3.18681,3.18974,3.17858,3.17858,41500000.0
2009-06-04 08:25:00,3.18192,3.1888,3.17946,3.18725,47390000.0
2009-06-04 08:30:00,3.18879,3.19109,3.18428,3.18981,40630000.0
2009-06-04 08:35:00,3.19107,3.19615,3.18565,3.19036,46250000.0
2009-06-04 08:40:00,3.18663,3.19176,3.18401,3.18778,61750000.0
2009-06-04 08:45:00,3.1838,3.19007,3.1814,3.18547,44880000.0
2009-06-04 08:50:00,3.18476,3.18826,3.18059,3.18295,49250000.0
2009-06-04 08:55:00,3.18361,3.18429,3.1731,3.18116,48750000.0
2009-06-04 09:00:00,3.18204,3.18355,3.17648,3.18065,53130000.0
2009-06-04 09:05:00,3.18466,3.18557,3.18039,3.1829,53380000.0
2009-06-04 09:10:00,3.18565,3.18685,3.17908,3.18382,45010000.0
2009-06-04 09:15:00,3.1844,3.18537,3.17736,3.18206,47130000.0
2009-06-04 09:20:00,3.17945,3.18408,3.17557,3.18209,46130000.0
2009-06-04 09:25:00,3.17922,3.18518,3.17697,3.18112,60260000.0
2009-06-04 09:30:00,3.1839,3.18411,3.1703,3.17736,33630000.0
2009-06-04 09:35:00,3.17707,3.18078,3.17347,3.17489,55500000.0
2009-06-04 09:40:00,3.1763,3.18019,3.17058,3.18019,59500000.0
2009-06-04 09:45:00,3.17709,3.18169,3.1752,3.18069,45510000.0
2009-06-04 09:50:00,3.17848,3.17994,3.17221,3.1762,53750000.0
2009-06-04 09:55:00,3.1759,3.1759,3.16675,3.17016,49130000.0
2009-06-04 10:00:00,3.17059,3.1723,3.16051,3.17162,36000000.0
2009-06-04 10:05:00,3.17146,3.17146,3.16209,3.16928,50250000.0
2009-06-04 10:10:00,3.16946,3.17146,3.1592,3.16393,40130000.0
2009-06-04 10:15:00,3.16379,3.16742,3.16353,3.16691,46260000.0
2009-06-04 10:20:00,3.16548,3.17,3.16183,3.16623,42630000.0
2009-06-04 10:25:00,3.16459,3.16964,3.16332,3.16569,39000000.0
2009-06-04 10:30:00,3.16739,3.1674,3.15602,3.1565,38630000.0
2009-06-04 10:35:00,3.1608,3.1608,3.15204,3.15887,46380000.0
2009-06-04 10:40:00,3.15822,3.16432,3.15603,3.16305,48010000.0
2009-06-04 10:45:00,3.15854,3.16562,3.15824,3.16095,34250000.0
2009-06-04 10:50:00,3.16321,3.16462,3.15848,3.16216,50380000.0
2009-06-04 10:55:00,3.16535,3.16545,3.15706,3.16392,43250000.0
2009-06-04 11:00:00,3.16327,3.16815,3.15982,3.16815,50750000.0
2009-06-04 11:05:00,3.16395,3.16961,3.1634,3.16767,36130000.0
2009-06-04 11:10:00,3.16948,3.17011,3.16355,3.16881,37880000.0
2009-06-04 11:15:00,3.16466,3.16914,3.16273,3.16898,45140000.0
2009-06-04 11:20:00,3.16794,3.17436,3.16608,3.17358,51130000.0
2009-06-04 11:25:00,3.1683,3.17245,3.1629,3.16591,47250000.0
2009-06-04 11:30:00,3.16852,3.17064,3.16418,3.1659,51510000.0
2009-06-04 11:35:00,3.16916,3.16942,3.16212,3.16445,50630000.0
2009-06-04 11:40:00,3.16482,3.16923,3.16192,3.16478,47010000.0
2009-06-04 11:45:00,3.16893,3.17119,3.16427,3.16776,47510000.0
2009-06-04 11:50:00,3.1704,3.17502,3.16605,3.17434,37880000.0
2009-06-04 11:55:00,3.17281,3.17825,3.16922,3.17731,41750000.0
2009-06-04 12:00:00,3.17267,3.17699,3.17011,3.17369,44250000.0
2009-06-04 12:05:00,3.1755,3.18491,3.16971,3.1838,46260000.0
2009-06-04 12:10:00,3.18167,3.18889,3.18078,3.1844,50000000.0
2009-06-04 12:15:00,3.18551,3.18846,3.17756,3.1825,40500000.0
2009-06-04 12:20:00,3.18212,3.18718,3.17943,3.18577,56140000.0
2009-06-04 12:25:00,3.18435,3.19516,3.18179,3.1948,48010000.0
2009-06-04 12:30:00,3.19423,3.19578,3.18814,3.19214,41250000.0
2009-06-04 12:35:00,3.19067,3.19337,3.18505,3.18873,45250000.0
2009-06-04 12:40:00,3.18722,3.19108,3.18404,3.18875,47380000.0
2009-06-04 12:45:00,3.18399,3.19355,3.18399,3.19082,57880000.0
2009-06-04 12:50:00,3.18829,3.19096,3.1829,3.18448,39260000.0
2009-06-04 12:55:00,3.18302,3.19144,3.18302,3.18448,51500000.0
2009-06-04 13:00:00,3.18648,3.18939,3.1806,3.18672,46130000.0
2009-06-04 13:05:00,3.18121,3.1924,3.18034,3.18714,52760000.0
2009-06-04 13:10:00,3.19004,3.19859,3.18708,3.19859,51380000.0
2009-06-04 13:15:00,3.19607,3.19877,3.18741,3.19286,41000000.0
2009-06-04 13:20:00,3.19081,3.19234,3.18479,3.18742,49500000.0
2009-06-04 13:25:00,3.18691,3.19291,3.18338,3.18732,48380000.0
2009-06-04 13:30:00,3.18918,3.18918,3.18172,3.18646,54260000.0
2009-06-04 13:35:00,3.18193,3.18696,3.17811,3.18262,41130000.0
2009-06-04 13:40:00,3.18319,3.18651,3.17847,3.18292,41000000.0
2009-06-04 13:45:00,3.17988,3.19141,3.17988,3.1858,43010000.0
2009-06-04 13:50:00,3.18873,3.19243,3.18541,3.19036,40630000.0
2009-06-04 13:55:00,3.1929,3.20771,3.18913,3.20499,46010000.0
2009-06-04 14:00:00,3.20007,3.20723,3.19729,3.20547,45760000.0
2009-06-04 14:05:00,3.20073,3.20468,3.18897,3.19665,42380000.0
2009-06-04 14:10:00,3.19813,3.20178,3.19182,3.20108,44000000.0
2009-06-04 14:15:00,3.19677,3.20245,3.19409,3.19948,54500000.0
2009-06-04 14:20:00,3.1959,3.20333,3.1959,3.19994,47880000.0
2009-06-04 14:25:00,3.19603,3.20309,3.19265,3.19935,46510000.0
2009-06-04 14:30:00,3.19774,3.20326,3.19305,3.19589,53630000.0
2009-06-04 14:35:00,3.19859,3.19974,3.18899,3.19521,53520000.0
2009-06-04 14:40:00,3.1953,3.20058,3.19254,3.19733,45130000.0
2009-06-04 14:45:00,3.19882,3.19949,3.1909,3.19651,44630000.0
2009-06-04 14:50:00,3.19641,3.19926,3.18587,3.19008,41630000.0
2009-06-04 14:55:00,3.19281,3.19322,3.18375,3.18764,47750000.0
2009-06-04 15:00:00,3.18611,3.18781,3.17967,3.18485,53510000.0
2009-06-04 15:05:00,3.18528,3.18828,3.17727,3.18239,53010000.0
2009-06-04 15:10:00,3.1814,3.18339,3.17614,3.18236,43380000.0
2009-06-04 15:15:00,3.18327,3.18762,3.18064,3.18156,47760000.0
2009-06-04 15:20:00,3.18687,3.19761,3.18586,3.19195,46260000.0
2009-06-04 15:25:00,3.19377,3.19961,3.19117,3.19694,37270000.0
2009-06-04 15:30:00,3.19417,3.20301,3.19417,3.19894,45500000.0
2009-06-04 15:35:00,3.19756,3.2003,3.18859,3.18924,44630000.0
2009-06-04 15:40:00,3.19445,3.19565,3.18745,3.19215,46510000.0
2009-06-04 15:45:00,3.19427,3.19492,3.18696,3.18985,43250000.0
2009-06-04 15:50:00,3.19226,3.20111,3.19226,3.19735,45630000.0
2009-06-04 15:55:00,3.19815,3.20229,3.19491,3.19965,48000000.0
2009-06-04 16:00:00,3.199,3.2024,3.19146,3.19603,48630000.0
2009-06-04 16:05:00,3.19677,3.20012,3.19286,3.20012,48250000.0
2009-06-04 16:10:00,3.19891,3.20083,3.19326,3.19674,44750000.0
2009-06-04 16:15:00,3.19741,3.19971,3.18972,3.19289,40260000.0
2009-06-04 16:20:00,3.19459,3.19717,3.18593,3.18593,41630000.0
2009-06-04 16:25:00,3.18734,3.192,3.18598,3.18735,43510000.0
2009-06-04 16:30:00,3.18624,3.19324,3.18394,3.19049,42770000.0
2009-06-04 16:35:00,3.19329,3.19477,3.18692,3.18776,46010000.0
2009-06-04 16:40:00,3.19085,3.19325,3.18628,3.18879,44000000.0
2009-06-04 16:45:00,3.18498,3.18805,3.18132,3.1838,47630000.0
2009-06-04 16:50:00,3.18395,3.1876,3.17873,3.18505,48260000.0
2009-06-04 16:55:00,3.1836,3.1836,3.17119,3.17797,48000000.0
2009-06-04 17:00:00,3.17546,3.18107,3.17514,3.17897,47130000.0
2009-06-04 17:05:00,3.17854,3.18077,3.1722,3.1729,44260000.0
2009-06-04 17:10:00,3.17648,3.1784,3.16931,3.17488,42500000.0
2009-06-04 17:15:00,3.17486,3.17486,3.1646,3.17121,44000000.0
2009-06-04 17:20:00,3.17151,3.1768,3.1654,3.17014,52130000.0
2009-06-04 17:25:00,3.16918,3.1719,3.16046,3.16779,50130000.0
2009-06-04 17:30:00,3.16732,3.17162,3.16185,3.17106,43640000.0
2009-06-04 17:35:00,3.17001,3.17478,3.16813,3.17187,47500000.0
2009-06-04 17:40:00,3.17172,3.17765,3.16871,3.17216,41380000.0
2009-06-04 17:45:00,3.17487,3.17919,3.17313,3.17313,43630000.0
2009-06-04 17:50:00,3.17425,3.17868,3.171,3.17547,47250000.0
2009-06-04 17:55:00,3.17316,3.18185,3.17223,3.17932,56750000.0
2009-06-04 18:00:00,3.18036,3.18539,3.17367,3.18233,57750000.0
2009-06-04 18:05:00,3.18132,3.18548,3.17741,3.17874,40250000.0
2009-06-04 18:10:00,3.17966,3.18312,3.17363,3.18252,40130000.0
2009-06-04 18:15:00,3.18246,3.18551,3.17727,3.18228,43500000.0
2009-06-04 18:20:00,3.18568,3.18568,3.17617,3.1803,44510000.0
2009-06-04 18:25:00,3.18191,3.18358,3.1773,3.18026,41260000.0
2009-06-04 18:30:00,3.18117,3.18387,3.17756,3.18213,60630000.0
2009-06-04 18:35:00,3.18075,3.18345,3.17691,3.17956,57390000.0
2009-06-04 18:40:00,3.17981,3.18061,3.17349,3.17782,44250000.0
2009-06-04 18:45:00,3.17519,3.1822,3.17408,3.17859,39880000.0
2009-06-04 18:50:00,3.17808,3.18116,3.176,3.17933,41880000.0
2009-06-04 18:55:00,3.18003,3.18465,3.17789,3.17941,54630000.0
2009-06-04 19:00:00,3.17933,3.18238,3.17553,3.17814,52130000.0
2009-06-04 19:05:00,3.17935,3.18197,3.17448,3.18005,48250000.0
2009-06-04 19:10:00,3.17967,3.18111,3.16956,3.17257,49130000.0
2009-06-04 19:15:00,3.17384,3.17403,3.16657,3.16795,47380000.0
2009-06-04 19:20:00,3.1683,3.17222,3.16652,3.16795,47260000.0
2009-06-04 19:25:00,3.16809,3.17374,3.16445,3.16847,52380000.0
2009-06-04 19:30:00,3.16854,3.17054,3.15797,3.16151,44500000.0
2009-06-04 19:35:00,3.16136,3.16475,3.15359,3.15845,47130000.0
2009-06-04 19:40:00,3.15783,3.16033,3.15311,3.15847,54000000.0
2009-06-04 19:45:00,3.15809,3.1624,3.15413,3.15413,51250000.0
2009-06-04 19:50:00,3.15931,3.16339,3.15522,3.1616,40130000.0
2009-06-04 19:55:00,3.16371,3.16859,3.15865,3.16458,48260000.0
2009-06-04 20:00:00,3.16183,3.1677,3.15918,3.16349,51880000.0
2009-06-04 20:05:00,3.16349,3.16735,3.15947,3.16489,43880000.0
2009-06-04 20:10:00,3.16301,3.16892,3.16172,3.16406,40380000.0
2009-06-04 20:15:00,3.16765,3.16957,3.16094,3.16433,53890000.0
2009-06-04 20:20:00,3.16486,3.16843,3.1619,3.16345,49750000.0
2009-06-04 20:25:00,3.16441,3.17116,3.16261,3.16798,52130000.0
2009-06-04 20:30:00,3.1693,3.17504,3.1642,3.17267,70130000.0
2009-06-04 20:35:00,3.16934,3.17689,3.16934,3.17266,63250000.0
2009-06-04 20:40:00,3.17249,3.17735,3.16604,3.17374,42250000.0
2009-06-04 20:45:00,3.17223,3.17476,3.16773,3.17124,48250000.0
2009-06-04 20:50:00,3.17129,3.17479,3.16829,3.16829,49880000.0
2009-06-04 20:55:00,3.17111,3.17394,3.16675,3.17098,44500000.0
2009-06-04 21:00:00,3.17093,3.17586,3.16796,3.17348,45750000.0
2009-06-04 21:05:00,3.17387,3.1801,3.17026,3.1735,44890000.0
2009-06-04 21:10:00,3.17731,3.17987,3.17087,3.1752,57510000.0
2009-06-04 21:15:00,3.17162,3.17675,3.16974,3.17174,45380000.0
2009-06-04 21:20:00,3.17193,3.17434,3.16855,3.17153,46380000.0
2009-06-04 21:25:00,3.16963,3.17477,3.16585,3.16975,59000000.0
2009-06-04 21:30:00,3.17117,3.17435,3.16679,3.17124,40630000.0
2009-06-04 21:35:00,3.16917,3.17473,3.1666,3.16909,52130000.0
2009-06-04 21:40:00,3.16886,3.1738,3.16782,3.17011,45630000.0
2009-06-04 21:45:00,3.17012,3.17289,3.16787,3.17058,45500000.0
2009-06-04 21:50:00,3.17036,3.17315,3.16478,3.1683,48500000.0
2009-06-04 21:55:00,3.16539,3.17187,3.16386,3.16386,42880000.0
2009-06-04 22:00:00,3.16717,3.16985,3.16382,3.16758,40250000.0
2009-06-04 22:05:00,3.16853,3.17179,3.16326,3.16745,47880000.0
2009-06-04 22:10:00,3.1659,3.17114,3.16516,3.1679,45630000.0
2009-06-04 22:15:00,3.16688,3.16987,3.16258,3.16702,36750000.0
2009-06-04 22:20:00,3.16587,3.16944,3.15951,3.16674,55880000.0
2009-06-04 22:25:00,3.16659,3.17152,3.16242,3.16781,47750000.0
2009-06-04 22:30:00,3.16695,3.17167,3.16457,3.16768,45260000.0
2009-06-04 22:35:00,3.16607,3.17057,3.16396,3.1675,54880000.0
2009-06-04 22:40:00,3.16457,3.16989,3.1633,3.16801,51380000.0
2009-06-04 22:45:00,3.16883,3.17,3.16304,3.16738,44500000.0
2009-06-04 22:50:00,3.16686,3.16955,3.1626,3.16759,60000000.0
2009-06-04 22:55:00,3.16625,3.17159,3.1653,3.16748,49630000.0
2009-06-04 23:00:00,3.16755,3.17012,3.16067,3.16534,41130000.0
2009-06-04 23:05:00,3.16613,3.1713,3.16483,3.1711,41130000.0
2009-06-04 23:10:00,3.16732,3.16814,3.16287,3.16685,43000000.0
2009-06-04 23:15:00,3.16587,3.17271,3.16242,3.16854,53750000.0
2009-06-04 23:20:00,3.16561,3.17083,3.1642,3.16893,45630000.0
2009-06-04 23:25:00,3.16592,3.1736,3.16427,3.16678,45250000.0
2009-06-04 23:30:00,3.16866,3.17189,3.16439,3.17144,50000000.0
2009-06-04 23:35:00,3.16748,3.17379,3.16547,3.17048,44130000.0
2009-06-04 23:40:00,3.17227,3.17286,3.1662,3.17286,33000000.0
2009-06-04 23:45:00,3.16947,3.17302,3.16681,3.17302,50010000.0
2009-06-04 23:50:00,3.16973,3.17065,3.16523,3.1701,41500000.0
2009-06-04 23:55:00,3.16826,3.1719,3.16557,3.17002,41380000.0
2009-06-05 00:00:00,3.17051,3.17091,3.16684,3.16912,22500000.0
2009-06-05 00:05:00,3.16999,3.17179,3.16574,3.17039,44380000.0
2009-06-05 00:10:00,3.17062,3.17153,3.16693,3.16705,39380000.0
2009-06-05 00:15:00,3.16889,3.17283,3.16669,3.16742,45880000.0
2009-06-05 00:20:00,3.17125,3.17291,3.16962,3.17153,43000000.0
2009-06-05 00:25:00,3.17056,3.17302,3.16654,3.17192,45630000.0
2009-06-05 00:30:00,3.17252,3.17673,3.16739,3.17622,38250000.0
2009-06-05 00:35:00,3.16923,3.17568,3.16613,3.17256,44880000.0
2009-06-05 00:40:00,3.17159,3.17618,3.16944,3.17091,59630000.0
2009-06-05 00:45:00,3.17206,3.17656,3.16942,3.17055,59380000.0
2009-06-05 00:50:00,3.17172,3.17528,3.16857,3.17261,50130000.0
2009-06-05 00:55:00,3.17238,3.17638,3.16625,3.17158,64130000.0
2009-06-05 01:00:00,3.17162,3.17166,3.16747,3.17047,48000000.0
2009-06-05 01:05:00,3.16938,3.17246,3.16825,3.17216,37250000.0
2009-06-05 01:10:00,3.16816,3.17358,3.16629,3.17062,53750000.0
2009-06-05 01:15:00,3.1708,3.1732,3.16901,3.17204,66880000.0
2009-06-05 01:20:00,3.17102,3.17258,3.16782,3.17171,37010000.0
2009-06-05 01:25:00,3.17089,3.17385,3.1653,3.1701,63000000.0
2009-06-05 01:30:00,3.17161,3.17507,3.1672,3.17433,47130000.0
2009-06-05 01:35:00,3.17192,3.17268,3.16645,3.16979,48000000.0
2009-06-05 01:40:00,3.16961,3.17362,3.16539,3.17076,64750000.0
2009-06-05 01:45:00,3.16982,3.17283,3.16454,3.1706,51500000.0
2009-06-05 01:50:00,3.16909,3.17611,3.16834,3.17398,49380000.0
2009-06-05 01:55:00,3.17105,3.17482,3.16925,3.17204,51250000.0
2009-06-05 02:00:00,3.17365,3.17458,3.16907,3.17149,37010000.0
2009-06-05 02:05:00,3.17127,3.17479,3.16805,3.17479,24880000.0
2009-06-05 02:10:00,3.17154,3.1744,3.16793,3.17108,41380000.0
2009-06-05 02:15:00,3.17132,3.17243,3.16591,3.16743,38130000.0
2009-06-05 02:20:00,3.16951,3.16951,3.16399,3.16668,36380000.0
2009-06-05 02:25:00,3.16579,3.17117,3.15973,3.16181,75770000.0
2009-06-05 02:30:00,3.1626,3.17017,3.16185,3.16637,60510000.0
2009-06-05 02:35:00,3.1665,3.1665,3.16134,3.16619,33260000.0
2009-06-05 02:40:00,3.16641,3.17009,3.16159,3.1672,36500000.0
2009-06-05 02:45:00,3.16649,3.16871,3.16452,3.16634,43270000.0
2009-06-05 02:50:00,3.16626,3.17159,3.16321,3.16321,45880000.0
2009-06-05 02:55:00,3.1696,3.17077,3.16459,3.16492,36250000.0
2009-06-05 03:00:00,3.16873,3.16873,3.16382,3.1672,35000000.0
2009-06-05 03:05:00,3.16268,3.17079,3.16097,3.16718,57260000.0
2009-06-05 03:10:00,3.16582,3.17057,3.16197,3.16269,36260000.0
2009-06-05 03:15:00,3.16511,3.16529,3.15846,3.16493,51630000.0
2009-06-05 03:20:00,3.16389,3.1664,3.15954,3.16343,44630000.0
2009-06-05 03:25:00,3.16336,3.16636,3.16026,3.16595,43750000.0
2009-06-05 03:30:00,3.1625,3.169,3.16232,3.16519,38880000.0
2009-06-05 03:35:00,3.16607,3.17079,3.15957,3.16662,47880000.0
2009-06-05 03:40:00,3.16607,3.16804,3.16428,3.16783,50270000.0
2009-06-05 03:45:00,3.16784,3.17094,3.16274,3.16706,53630000.0
2009-06-05 03:50:00,3.16649,3.17034,3.16556,3.16759,40130000.0
2009-06-05 03:55:00,3.16712,3.16791,3.16308,3.16688,39630000.0
2009-06-05 04:00:00,3.1654,3.1728,3.16114,3.16552,40000000.0
2009-06-05 04:05:00,3.16537,3.16652,3.16153,3.1659,45500000.0
2009-06-05 04:10:00,3.16592,3.17364,3.16228,3.16689,39630000.0
2009-06-05 04:15:00,3.16619,3.16908,3.16287,3.16683,38750000.0
2009-06-05 04:20:00,3.16664,3.17032,3.1632,3.16702,47000000.0
2009-06-05 04:25:00,3.16646,3.1672,3.16225,3.16642,39380000.0
2009-06-05 04:30:00,3.16586,3.16934,3.16216,3.16674,40750000.0
2009-06-05 04:35:00,3.16582,3.17011,3.16244,3.16451,29880000.0
2009-06-05 04:40:00,3.16558,3.16865,3.16037,3.16524,41250000.0
2009-06-05 04:45:00,3.16538,3.16828,3.1618,3.16565,41880000.0
2009-06-05 04:50:00,3.16567,3.16807,3.16132,3.16335,45630000.0
2009-06-05 04:55:00,3.16468,3.16838,3.15987,3.16219,38500000.0
2009-06-05 05:00:00,3.16465,3.16899,3.16078,3.16513,51510000.0
2009-06-05 05:05:00,3.1654,3.16737,3.15995,3.16506,46750000.0
2009-06-05 05:10:00,3.163,3.16783,3.15952,3.16432,40000000.0
2009-06-05 05:15:00,3.16419,3.16891,3.15863,3.16398,47260000.0
2009-06-05 05:20:00,3.16641,3.16981,3.16025,3.16549,46500000.0
2009-06-05 05:25:00,3.16543,3.16946,3.16054,3.16273,50130000.0
2009-06-05 05:30:00,3.16295,3.16503,3.16044,3.16448,45500000.0
2009-06-05 05:35:00,3.16316,3.16594,3.16025,3.16365,45750000.0
2009-06-05 05:40:00,3.16376,3.16791,3.1591,3.16416,41510000.0
2009-06-05 05:45:00,3.16496,3.1683,3.15989,3.15989,80890000.0
2009-06-05 05:50:00,3.16376,3.16861,3.16108,3.16358,64630000.0
2009-06-05 05:55:00,3.16348,3.16983,3.1592,3.16555,70390000.0
2009-06-05 06:00:00,3.16136,3.17235,3.16052,3.16578,46760000.0
2009-06-05 06:05:00,3.16554,3.16874,3.1614,3.16318,43380000.0
2009-06-05 06:10:00,3.16198,3.1678,3.16198,3.16499,46750000.0
2009-06-05 06:15:00,3.16572,3.16945,3.16195,3.16591,40250000.0
2009-06-05 06:20:00,3.16542,3.16988,3.16107,3.16107,43630000.0
2009-06-05 06:25:00,3.16688,3.16942,3.16267,3.16527,42380000.0
2009-06-05 06:30:00,3.16618,3.16937,3.16168,3.16725,40500000.0
2009-06-05 06:35:00,3.1668,3.17016,3.16409,3.16781,41500000.0
2009-06-05 06:40:00,3.16759,3.17135,3.16348,3.1679,47000000.0
2009-06-05 06:45:00,3.16619,3.16899,3.16288,3.16369,43010000.0
2009-06-05 06:50:00,3.16593,3.16924,3.16324,3.1638,45890000.0
2009-06-05 06:55:00,3.16607,3.1692,3.16375,3.16651,44250000.0
2009-06-05 07:00:00,3.16819,3.172,3.16426,3.16661,52250000.0
2009-06-05 07:05:00,3.16671,3.17196,3.16363,3.1669,51640000.0
2009-06-05 07:10:00,3.16511,3.17043,3.16325,3.16723,38130000.0
2009-06-05 07:15:00,3.16818,3.17244,3.16445,3.1699,55750000.0
2009-06-05 07:20:00,3.16491,3.17116,3.16491,3.16746,50630000.0
2009-06-05 07:25:00,3.16714,3.17088,3.16322,3.16762,49260000.0
2009-06-05 07:30:00,3.1704,3.17248,3.16539,3.16919,46500000.0
2009-06-05 07:35:00,3.16689,3.17288,3.16556,3.16871,53130000.0
2009-06-05 07:40:00,3.16987,3.17206,3.16383,3.16974,39880000.0
2009-06-05 07:45:00,3.16803,3.17194,3.16455,3.17144,48130000.0
2009-06-05 07:50:00,3.17346,3.17736,3.17015,3.17394,54250000.0
2009-06-05 07:55:00,3.17304,3.17673,3.17101,3.17402,49130000.0
2009-06-05 08:00:00,3.17353,3.17532,3.16862,3.174,56130000.0
2009-06-05 08:05:00,3.17258,3.17536,3.16841,3.17306,48630000.0
2009-06-05 08:10:00,3.17047,3.1776,3.16906,3.17456,40130000.0
2009-06-05 08:15:00,3.17449,3.17701,3.17082,3.17444,37140000.0
2009-06-05 08:20:00,3.17496,3.17732,3.16412,3.16783,39250000.0
2009-06-05 08:25:00,3.1677,3.1718,3.16447,3.16938,53390000.0
2009-06-05 08:30:00,3.1693,3.17224,3.15668,3.16093,40880000.0
2009-06-05 08:35:00,3.16264,3.16348,3.15553,3.16014,45500000.0
2009-06-05 08:40:00,3.15708,3.16357,3.15557,3.15682,67640000.0
2009-06-05 08:45:00,3.15733,3.16648,3.15733,3.16286,40380000.0
2009-06-05 08:50:00,3.16018,3.16843,3.16013,3.16582,45380000.0
2009-06-05 08:55:00,3.16654,3.16899,3.15985,3.16518,41880000.0
2009-06-05 09:00:00,3.1656,3.16703,3.16035,3.16156,51630000.0
2009-06-05 09:05:00,3.16329,3.1666,3.15555,3.15987,51760000.0
2009-06-05 09:10:00,3.15978,3.16904,3.15978,3.16708,45630000.0
2009-06-05 09:15:00,3.16663,3.17028,3.16297,3.16941,49380000.0
2009-06-05 09:20:00,3.16854,3.17483,3.16403,3.17,46250000.0
2009-06-05 09:25:00,3.17102,3.18477,3.16974,3.18189,54500000.0
2009-06-05 09:30:00,3.18093,3.18385,3.17684,3.17991,40250000.0
2009-06-05 09:35:00,3.18331,3.18995,3.17938,3.1863,45260000.0
2009-06-05 09:40:00,3.18571,3.19036,3.18392,3.18749,64750000.0
2009-06-05 09:45:00,3.1868,3.19319,3.18545,3.19187,40750000.0
2009-06-05 09:50:00,3.19082,3.19329,3.18481,3.1891,45760000.0
2009-06-05 09:55:00,3.19145,3.19145,3.1829,3.18663,59130000.0
2009-06-05 10:00:00,3.18557,3.18885,3.18035,3.18821,37250000.0
2009-06-05 10:05:00,3.1878,3.18992,3.18236,3.18491,49630000.0
2009-06-05 10:10:00,3.18557,3.19047,3.18228,3.18839,50500000.0
2009-06-05 10:15:00,3.18671,3.1886,3.18435,3.18785,42380000.0
2009-06-05 10:20:00,3.18511,3.18807,3.18159,3.18286,42500000.0
2009-06-05 10:25:00,3.18659,3.18802,3.18329,3.18756,46760000.0
2009-06-05 10:30:00,3.1853,3.1889,3.18362,3.18579,41250000.0
2009-06-05 10:35:00,3.18538,3.18837,3.18184,3.18677,43750000.0
2009-06-05 10:40:00,3.18397,3.1902,3.18397,3.18714,43630000.0
2009-06-05 10:45:00,3.18503,3.19392,3.18445,3.19016,47750000.0
2009-06-05 10:50:00,3.19031,3.19331,3.18615,3.19171,53880000.0
2009-06-05 10:55:00,3.19074,3.1972,3.18772,3.1972,39000000.0
2009-06-05 11:00:00,3.19689,3.1998,3.19167,3.19569,44000000.0
2009-06-05 11:05:00,3.19529,3.19896,3.19135,3.19468,35500000.0
2009-06-05 11:10:00,3.19484,3.19666,3.18773,3.19268,41500000.0
2009-06-05 11:15:00,3.19344,3.19541,3.18686,3.19509,46010000.0
2009-06-05 11:20:00,3.1955,3.19786,3.18919,3.19786,49000000.0
2009-06-05 11:25:00,3.19416,3.19796,3.18894,3.19214,44380000.0
2009-06-05 11:30:00,3.19492,3.19625,3.18917,3.19208,46750000.0
2009-06-05 11:35:00,3.19479,3.1967,3.18934,3.19378,46000000.0
2009-06-05 11:40:00,3.18934,3.19996,3.18934,3.1948,53880000.0
2009-06-05 11:45:00,3.19826,3.20002,3.19197,3.19373,41010000.0
2009-06-05 11:50:00,3.19479,3.19852,3.19155,3.19539,37380000.0
2009-06-05 11:55:00,3.19506,3.19796,3.18997,3.19796,48390000.0
2009-06-05 12:00:00,3.19708,3.20366,3.1939,3.20042,37250000.0
2009-06-05 12:05:00,3.20295,3.21159,3.20186,3.20698,47380000.0
2009-06-05 12:10:00,3.20667,3.21189,3.20365,3.20995,49500000.0
2009-06-05 12:15:00,3.2098,3.21697,3.2092,3.21627,36500000.0
2009-06-05 12:20:00,3.2143,3.21634,3.20735,3.2105,51010000.0
2009-06-05 12:25:00,3.21346,3.21408,3.20757,3.21153,61010000.0
2009-06-05 12:30:00,3.21216,3.21607,3.21107,3.21116,45750000.0
2009-06-05 12:35:00,3.21351,3.21658,3.20779,3.21351,46880000.0
2009-06-05 12:40:00,3.21023,3.21672,3.20734,3.20734,51630000.0
2009-06-05 12:45:00,3.20702,3.21116,3.20417,3.20737,46130000.0
2009-06-05 12:50:00,3.20728,3.21105,3.20405,3.20669,47250000.0
2009-06-05 12:55:00,3.20423,3.21131,3.20315,3.20868,57260000.0
2009-06-05 13:00:00,3.20604,3.20883,3.20322,3.20735,47760000.0
2009-06-05 13:05:00,3.20327,3.20854,3.20148,3.20455,58130000.0
2009-06-05 13:10:00,3.20342,3.20704,3.20121,3.20451,49380000.0
2009-06-05 13:15:00,3.20426,3.20635,3.19783,3.20514,51750000.0
2009-06-05 13:20:00,3.20292,3.20944,3.20055,3.20464,41250000.0
2009-06-05 13:25:00,3.20735,3.20844,3.19935,3.20637,40500000.0
2009-06-05 13:30:00,3.20414,3.20503,3.19749,3.20288,43890000.0
2009-06-05 13:35:00,3.20147,3.20319,3.1924,3.1931,39260000.0
2009-06-05 13:40:00,3.19462,3.19829,3.19121,3.19701,51500000.0
2009-06-05 13:45:00,3.19142,3.19959,3.19142,3.19725,45130000.0
2009-06-05 13:50:00,3.19841,3.20113,3.1936,3.19479,44000000.0
2009-06-05 13:55:00,3.19878,3.20432,3.19619,3.20326,51130000.0
2009-06-05 14:00:00,3.19889,3.20653,3.19872,3.20327,43750000.0
2009-06-05 14:05:00,3.20402,3.20482,3.19521,3.19699,40750000.0
2009-06-05 14:10:00,3.20074,3.20318,3.19619,3.20035,39380000.0
2009-06-05 14:15:00,3.19341,3.20214,3.19211,3.20057,46750000.0
2009-06-05 14:20:00,3.19712,3.20383,3.19389,3.19838,45880000.0
2009-06-05 14:25:00,3.20144,3.20253,3.19412,3.19412,46500000.0
2009-06-05 14:30:00,3.18475,3.192,3.16059,3.16784,52390000.0
2009-06-05 14:35:00,3.16916,3.17271,3.1614,3.1614,50260000.0
2009-06-05 14:40:00,3.1694,3.17608,3.16248,3.17443,42630000.0
2009-06-05 14:45:00,3.1797,3.18881,3.17134,3.18363,40380000.0
2009-06-05 14:50:00,3.18607,3.20873,3.18286,3.20379,46760000.0
2009-06-05 14:55:00,3.20862,3.21055,3.19821,3.20886,46130000.0
2009-06-05 15:00:00,3.20963,3.21305,3.20109,3.20648,51750000.0
2009-06-05 15:05:00,3.20692,3.21615,3.20333,3.21185,53880000.0
2009-06-05 15:10:00,3.21116,3.21921,3.20772,3.21811,51380000.0
2009-06-05 15:15:00,3.21728,3.22247,3.21213,3.21975,44260000.0
2009-06-05 15:20:00,3.2215,3.23136,3.21736,3.22786,44000000.0
2009-06-05 15:25:00,3.22848,3.23037,3.21901,3.21924,39250000.0
2009-06-05 15:30:00,3.21914,3.22626,3.21908,3.22436,46750000.0
2009-06-05 15:35:00,3.22568,3.23647,3.22444,3.2324,45260000.0
2009-06-05 15:40:00,3.23598,3.23865,3.22734,3.23107,48000000.0
2009-06-05 15:45:00,3.23118,3.24137,3.22981,3.2368,54750000.0
2009-06-05 15:50:00,3.2378,3.24685,3.23339,3.24088,39900000.0
2009-06-05 15:55:00,3.23712,3.25023,3.23542,3.2497,39890000.0
2009-06-05 16:00:00,3.25233,3.26154,3.24856,3.25569,50250000.0
2009-06-05 16:05:00,3.25286,3.26226,3.25284,3.25999,50010000.0
2009-06-05 16:10:00,3.26114,3.26432,3.25569,3.25995,46880000.0
2009-06-05 16:15:00,3.26058,3.26058,3.24291,3.24379,48000000.0
2009-06-05 16:20:00,3.24424,3.2464,3.2374,3.23987,42000000.0
2009-06-05 16:25:00,3.24442,3.2481,3.23579,3.24538,48630000.0
2009-06-05 16:30:00,3.24552,3.24752,3.23533,3.24415,49750000.0
2009-06-05 16:35:00,3.23881,3.2424,3.23244,3.23427,54630000.0
2009-06-05 16:40:00,3.23508,3.23878,3.23041,3.23417,47000000.0
2009-06-05 16:45:00,3.23108,3.23589,3.22929,3.23151,45640000.0
2009-06-05 16:50:00,3.23378,3.23685,3.22954,3.23575,49500000.0
2009-06-05 16:55:00,3.23708,3.24123,3.23371,3.24045,47130000.0
2009-06-05 17:00:00,3.24077,3.241,3.23042,3.23248,49010000.0
2009-06-05 17:05:00,3.23079,3.23426,3.22811,3.23098,37250000.0
2009-06-05 17:10:00,3.22987,3.23741,3.22718,3.2356,43260000.0
2009-06-05 17:15:00,3.23682,3.24137,3.23005,3.241,53010000.0
2009-06-05 17:20:00,3.23922,3.2449,3.23779,3.24331,51750000.0
2009-06-05 17:25:00,3.24601,3.2461,3.23763,3.23936,49760000.0
2009-06-05 17:30:00,3.24035,3.24309,3.23434,3.24146,50760000.0
2009-06-05 17:35:00,3.23926,3.24384,3.23653,3.23978,51750000.0
2009-06-05 17:40:00,3.24111,3.2453,3.23506,3.23506,33630000.0
2009-06-05 17:45:00,3.23901,3.24098,3.23494,3.23637,41260000.0
2009-06-05 17:50:00,3.23956,3.24083,3.23318,3.23339,46380000.0
2009-06-05 17:55:00,3.23553,3.23867,3.23165,3.23529,55010000.0
2009-06-05 18:00:00,3.23556,3.23903,3.23104,3.23321,54380000.0
2009-06-05 18:05:00,3.23717,3.23799,3.2317,3.2357,41500000.0
2009-06-05 18:10:00,3.23448,3.23809,3.23018,3.23327,36250000.0
2009-06-05 18:15:00,3.23348,3.23615,3.22798,3.23436,47000000.0
2009-06-05 18:20:00,3.23645,3.23712,3.23031,3.23712,52510000.0
2009-06-05 18:25:00,3.23425,3.24098,3.2303,3.23668,40000000.0
2009-06-05 18:30:00,3.23742,3.23742,3.22884,3.23302,61770000.0
2009-06-05 18:35:00,3.23399,3.23609,3.23027,3.23413,54630000.0
2009-06-05 18:40:00,3.2347,3.23533,3.22635,3.234,50130000.0
2009-06-05 18:45:00,3.23308,3.23824,3.22902,3.2327,34380000.0
2009-06-05 18:50:00,3.2366,3.23829,3.23155,3.23155,44250000.0
2009-06-05 18:55:00,3.23491,3.23814,3.23141,3.23202,45750000.0
2009-06-05 19:00:00,3.23027,3.23588,3.22983,3.23233,43380000.0
2009-06-05 19:05:00,3.2349,3.23676,3.22934,3.23552,51010000.0
2009-06-05 19:10:00,3.23656,3.24093,3.23253,3.23959,52880000.0
2009-06-05 19:15:00,3.24002,3.24189,3.23503,3.2359,49130000.0
2009-06-05 19:20:00,3.23738,3.24282,3.23703,3.24002,49880000.0
2009-06-05 19:25:00,3.23769,3.24239,3.23631,3.24144,51510000.0
2009-06-05 19:30:00,3.24246,3.24469,3.23711,3.24087,41010000.0
2009-06-05 19:35:00,3.2425,3.24447,3.23776,3.24084,50130000.0
2009-06-05 19:40:00,3.24172,3.24242,3.2353,3.24048,44880000.0
2009-06-05 19:45:00,3.23825,3.24084,3.23332,3.23332,48880000.0
2009-06-05 19:50:00,3.23706,3.24118,3.23338,3.237,42250000.0
2009-06-05 19:55:00,3.23647,3.2418,3.23344,3.23835,48500000.0
2009-06-05 20:00:00,3.23747,3.24435,3.23617,3.24272,49500000.0
2009-06-05 20:05:00,3.24464,3.254,3.23854,3.25108,39000000.0
2009-06-05 20:10:00,3.24833,3.25613,3.24538,3.2499,46880000.0
2009-06-05 20:15:00,3.25389,3.25645,3.24894,3.25196,56380000.0
2009-06-05 20:20:00,3.25101,3.25585,3.24762,3.24861,57250000.0
2009-06-05 20:25:00,3.2509,3.25274,3.24523,3.25091,59880000.0
2009-06-05 20:30:00,3.25103,3.25661,3.24696,3.25019,60380000.0
2009-06-05 20:35:00,3.2453,3.2514,3.2437,3.24509,56500000.0
2009-06-05 20:40:00,3.24383,3.24924,3.24029,3.24636,46130000.0
2009-06-05 20:45:00,3.2497,3.25073,3.2435,3.24638,43630000.0
2009-06-05 20:50:00,3.24648,3.24905,3.24166,3.2427,48750000.0
2009-06-05 20:55:00,3.24564,3.24996,3.24146,3.24504,44000000.0
2009-06-05 21:00:00,3.24571,3.24771,3.24017,3.24429,44130000.0
2009-06-05 21:05:00,3.24469,3.24799,3.23818,3.23818,43000000.0
2009-06-05 21:10:00,3.24233,3.24622,3.23843,3.24402,52390000.0
2009-06-05 21:15:00,3.24051,3.24694,3.23965,3.24215,42130000.0
2009-06-05 21:20:00,3.24274,3.24547,3.23857,3.24322,44260000.0
2009-06-05 21:25:00,3.24097,3.24507,3.23854,3.24203,55130000.0
2009-06-05 21:30:00,3.24386,3.24653,3.23774,3.24323,44500000.0
2009-06-05 21:35:00,3.24111,3.246,3.23859,3.24173,56750000.0
2009-06-05 21:40:00,3.2416,3.24563,3.23796,3.24076,48390000.0
2009-06-05 21:45:00,3.24209,3.24563,3.23919,3.24246,40500000.0
2009-06-05 21:50:00,3.24346,3.24599,3.23902,3.24419,49380000.0
2009-06-05 21:55:00,3.24005,3.24632,3.23882,3.23882,44760000.0
2009-06-05 22:00:00,3.24272,3.24336,3.23799,3.24109,42880000.0
2009-06-05 22:05:00,3.24141,3.24443,3.23604,3.24211,51000000.0
2009-06-05 22:10:00,3.24321,3.24521,3.23978,3.24167,46250000.0
2009-06-05 22:15:00,3.24274,3.24541,3.23451,3.24252,43630000.0
2009-06-05 22:20:00,3.2419,3.24425,3.23598,3.24112,44500000.0
2009-06-05 22:25:00,3.24382,3.24437,3.23701,3.2399,40000000.0
2009-06-05 22:30:00,3.24142,3.24423,3.23823,3.24246,38500000.0
2009-06-05 22:35:00,3.23935,3.24472,3.23823,3.24298,59250000.0
2009-06-05 22:40:00,3.2387,3.24536,3.23777,3.24153,46630000.0
2009-06-05 22:45:00,3.24231,3.24371,3.23654,3.24089,48760000.0
2009-06-05 22:50:00,3.24051,3.24466,3.23653,3.24287,47760000.0
2009-06-05 22:55:00,3.24006,3.24513,3.23789,3.24129,47250000.0
2009-06-07 23:00:00,3.24103,3.24234,3.23634,3.24234,42000000.0
2009-06-07 23:05:00,3.24227,3.24446,3.23855,3.24434,42010000.0
2009-06-07 23:10:00,3.2442,3.24745,3.24277,3.24704,49500000.0
2009-06-07 23:15:00,3.24522,3.24707,3.24231,3.24639,28630000.0
2009-06-07 23:20:00,3.2442,3.24764,3.24215,3.24693,14750000.0
2009-06-07 23:25:00,3.2423,3.24753,3.24083,3.24465,22250000.0
2009-06-07 23:30:00,3.24584,3.249,3.24098,3.24453,39630000.0
2009-06-07 23:35:00,3.24838,3.25062,3.24049,3.2439,34000000.0
2009-06-07 23:40:00,3.24466,3.24961,3.24186,3.24928,27880000.0
2009-06-07 23:45:00,3.25052,3.25082,3.24278,3.24648,37880000.0
2009-06-07 23:50:00,3.24759,3.25209,3.24326,3.24758,43750000.0
2009-06-07 23:55:00,3.25012,3.25253,3.24521,3.24785,38750000.0
2009-06-08 00:00:00,3.24672,3.25022,3.24349,3.24709,39380000.0
2009-06-08 00:05:00,3.24514,3.2505,3.24107,3.2505,32880000.0
2009-06-08 00:10:00,3.24654,3.25128,3.24304,3.251,40500000.0
2009-06-08 00:15:00,3.2444,3.25005,3.2422,3.2493,30000000.0
2009-06-08 00:20:00,3.24601,3.24875,3.24396,3.24854,42250000.0
2009-06-08 00:25:00,3.24751,3.249,3.2433,3.24435,50880000.0
2009-06-08 00:30:00,3.24818,3.24842,3.24348,3.24787,38250000.0
2009-06-08 00:35:00,3.24543,3.24997,3.24293,3.24997,33880000.0
2009-06-08 00:40:00,3.24879,3.25227,3.24631,3.24774,42880000.0
2009-06-08 00:45:00,3.24861,3.25002,3.24442,3.24778,56260000.0
2009-06-08 00:50:00,3.24962,3.25046,3.24533,3.24921,52000000.0
2009-06-08 00:55:00,3.2491,3.24972,3.24281,3.24786,62880000.0
2009-06-08 01:00:00,3.24829,3.25148,3.24467,3.25095,48380000.0
2009-06-08 01:05:00,3.24884,3.2509,3.24572,3.24987,34750000.0
2009-06-08 01:10:00,3.24563,3.25162,3.24523,3.24835,53380000.0
2009-06-08 01:15:00,3.24768,3.2507,3.24293,3.24722,55500000.0
2009-06-08 01:20:00,3.24632,3.24699,3.2415,3.2416,48890000.0
2009-06-08 01:25:00,3.24376,3.24567,3.23757,3.24298,66010000.0
2009-06-08 01:30:00,3.24416,3.24557,3.2395,3.24497,44500000.0
2009-06-08 01:35:00,3.24542,3.24685,3.24071,3.2452,44000000.0
2009-06-08 01:40:00,3.24452,3.24513,3.23921,3.24408,40750000.0
2009-06-08 01:45:00,3.24444,3.24544,3.23897,3.24461,55380000.0
2009-06-08 01:50:00,3.24245,3.24472,3.23994,3.24404,42000000.0
2009-06-08 01:55:00,3.24136,3.24466,3.23917,3.24223,47000000.0
2009-06-08 02:00:00,3.2441,3.24823,3.24236,3.24545,33380000.0
2009-06-08 02:05:00,3.24551,3.24788,3.24202,3.2446,34630000.0
2009-06-08 02:10:00,3.24754,3.25004,3.24474,3.24816,39380000.0
2009-06-08 02:15:00,3.24828,3.24921,3.24524,3.24735,38630000.0
2009-06-08 02:20:00,3.24923,3.24923,3.24367,3.24712,43500000.0
2009-06-08 02:25:00,3.24535,3.24758,3.23967,3.24364,75510000.0
2009-06-08 02:30:00,3.24491,3.24902,3.24048,3.24651,49750000.0
2009-06-08 02:35:00,3.24705,3.24744,3.24161,3.24501,31250000.0
2009-06-08 02:40:00,3.24483,3.24623,3.24119,3.24499,36750000.0
2009-06-08 02:45:00,3.24379,3.24596,3.23989,3.24187,46250000.0
2009-06-08 02:50:00,3.24231,3.24661,3.23221,3.24474,56380000.0
2009-06-08 02:55:00,3.24422,3.24599,3.23942,3.23991,37260000.0
2009-06-08 03:00:00,3.24577,3.24579,3.24026,3.24271,33630000.0
2009-06-08 03:05:00,3.2386,3.24793,3.23821,3.24527,41130000.0
2009-06-08 03:10:00,3.24573,3.24684,3.24163,3.24241,36250000.0
2009-06-08 03:15:00,3.2443,3.24523,3.23732,3.24185,46380000.0
2009-06-08 03:20:00,3.24045,3.24283,3.23635,3.23969,45260000.0
2009-06-08 03:25:00,3.23904,3.24102,3.23571,3.23981,38020000.0
2009-06-08 03:30:00,3.23664,3.24361,3.23546,3.23675,54510000.0
2009-06-08 03:35:00,3.23658,3.24215,3.23478,3.23981,55260000.0
2009-06-08 03:40:00,3.24022,3.24166,3.23652,3.24094,56500000.0
2009-06-08 03:45:00,3.24116,3.24325,3.2351,3.23764,48510000.0
2009-06-08 03:50:00,3.23737,3.23991,3.23484,3.23882,39380000.0
2009-06-08 03:55:00,3.23993,3.2425,3.23623,3.23954,41380000.0
2009-06-08 04:00:00,3.23868,3.24188,3.23555,3.24079,46130000.0
2009-06-08 04:05:00,3.23977,3.24297,3.23657,3.24057,34260000.0
2009-06-08 04:10:00,3.24044,3.24359,3.23607,3.24091,37630000.0
2009-06-08 04:15:00,3.24098,3.24354,3.2376,3.2405,42250000.0
2009-06-08 04:20:00,3.24134,3.24402,3.23799,3.24042,48890000.0
2009-06-08 04:25:00,3.24107,3.24281,3.23645,3.23926,37260000.0
2009-06-08 04:30:00,3.23874,3.24169,3.23531,3.23844,42390000.0
2009-06-08 04:35:00,3.23905,3.24138,3.23387,3.23705,29250000.0
2009-06-08 04:40:00,3.23816,3.24144,3.23358,3.23895,44500000.0
2009-06-08 04:45:00,3.23871,3.24167,3.23593,3.24167,47500000.0
2009-06-08 04:50:00,3.23853,3.24276,3.23386,3.23839,46390000.0
2009-06-08 04:55:00,3.23956,3.24355,3.23635,3.24086,50630000.0
2009-06-08 05:00:00,3.23987,3.24258,3.23432,3.23794,57510000.0
2009-06-08 05:05:00,3.23941,3.24249,3.23597,3.24049,52250000.0
2009-06-08 05:10:00,3.23916,3.24337,3.23485,3.24052,44010000.0
2009-06-08 05:15:00,3.24164,3.24367,3.23619,3.23977,59020000.0
2009-06-08 05:20:00,3.24143,3.24339,3.23588,3.24047,59500000.0
2009-06-08 05:25:00,3.23985,3.24332,3.23661,3.23875,47380000.0
2009-06-08 05:30:00,3.23994,3.24215,3.23695,3.2398,39000000.0
2009-06-08 05:35:00,3.23654,3.24147,3.2344,3.23882,47380000.0
2009-06-08 05:40:00,3.23871,3.24119,3.23558,3.23933,44130000.0
2009-06-08 05:45:00,3.23965,3.24252,3.23551,3.237,72380000.0
2009-06-08 05:50:00,3.23909,3.24362,3.23632,3.23973,62140000.0
2009-06-08 05:55:00,3.2382,3.24461,3.23585,3.24235,63260000.0
2009-06-08 06:00:00,3.2363,3.24242,3.2363,3.2402,48260000.0
2009-06-08 06:05:00,3.24019,3.24239,3.23604,3.23951,38380000.0
2009-06-08 06:10:00,3.23758,3.24186,3.23758,3.24186,33250000.0
2009-06-08 06:15:00,3.24027,3.24112,3.2351,3.2403,34380000.0
2009-06-08 06:20:00,3.23931,3.24138,3.23501,3.23501,49880000.0
2009-06-08 06:25:00,3.24066,3.24186,3.23434,3.23877,45010000.0
2009-06-08 06:30:00,3.24115,3.24161,3.23709,3.24052,37880000.0
2009-06-08 06:35:00,3.24096,3.24351,3.23671,3.24068,40250000.0
2009-06-08 06:40:00,3.24108,3.24148,3.23539,3.23985,41380000.0
2009-06-08 06:45:00,3.23867,3.24051,3.23582,3.23632,42630000.0
2009-06-08 06:50:00,3.23899,3.24109,3.23732,3.23864,42630000.0
2009-06-08 06:55:00,3.23952,3.24059,3.23605,3.2387,44750000.0
2009-06-08 07:00:00,3.23948,3.24238,3.2347,3.24128,52750000.0
2009-06-08 07:05:00,3.23671,3.24422,3.23486,3.23761,47380000.0
2009-06-08 07:10:00,3.23947,3.24323,3.23565,3.24014,32130000.0
2009-06-08 07:15:00,3.24057,3.24373,3.23469,3.23852,63010000.0
2009-06-08 07:20:00,3.23718,3.2451,3.23718,3.24473,38250000.0
2009-06-08 07:25:00,3.24455,3.24747,3.24162,3.24628,45010000.0
2009-06-08 07:30:00,3.24634,3.24977,3.24288,3.24977,46260000.0
2009-06-08 07:35:00,3.24577,3.25047,3.24388,3.2467,48130000.0
2009-06-08 07:40:00,3.24719,3.24849,3.24129,3.24775,43750000.0
2009-06-08 07:45:00,3.24308,3.24675,3.2408,3.24614,43000000.0
2009-06-08 07:50:00,3.24708,3.24829,3.24234,3.24563,51250000.0
2009-06-08 07:55:00,3.24697,3.24814,3.24378,3.24788,46250000.0
2009-06-08 08:00:00,3.24834,3.25215,3.24414,3.25067,48510000.0
2009-06-08 08:05:00,3.25135,3.2535,3.24766,3.25339,42750000.0
2009-06-08 08:10:00,3.24962,3.2563,3.24962,3.25415,39630000.0
2009-06-08 08:15:00,3.25486,3.25695,3.24865,3.25319,49380000.0
2009-06-08 08:20:00,3.2527,3.25721,3.25104,3.25222,40250000.0
2009-06-08 08:25:00,3.2552,3.25898,3.25287,3.25492,53380000.0
2009-06-08 08:30:00,3.25439,3.2586,3.25093,3.25644,41000000.0
2009-06-08 08:35:00,3.25929,3.25955,3.25176,3.25955,41630000.0
2009-06-08 08:40:00,3.25123,3.26102,3.24995,3.25714,54000000.0
2009-06-08 08:45:00,3.26122,3.26346,3.25727,3.25727,40630000.0
2009-06-08 08:50:00,3.25764,3.26012,3.2494,3.25453,46630000.0
2009-06-08 08:55:00,3.2523,3.25571,3.24788,3.25176,50270000.0
2009-06-08 09:00:00,3.25387,3.25387,3.23748,3.24414,46130000.0
2009-06-08 09:05:00,3.24975,3.25439,3.23717,3.24451,50640000.0
2009-06-08 09:10:00,3.24835,3.25813,3.24615,3.25411,49250000.0
2009-06-08 09:15:00,3.25634,3.25896,3.24685,3.25165,47750000.0
2009-06-08 09:20:00,3.25117,3.25342,3.2442,3.24983,43880000.0
2009-06-08 09:25:00,3.24744,3.25573,3.24528,3.2513,46500000.0
2009-06-08 09:30:00,3.25052,3.2557,3.24916,3.25033,35000000.0
2009-06-08 09:35:00,3.25206,3.25979,3.24893,3.25816,49500000.0
2009-06-08 09:40:00,3.25767,3.26324,3.2536,3.26145,61500000.0
2009-06-08 09:45:00,3.2584,3.26238,3.25685,3.25722,43130000.0
2009-06-08 09:50:00,3.25725,3.25999,3.2533,3.25913,51250000.0
2009-06-08 09:55:00,3.2585,3.26235,3.25521,3.25969,51380000.0
2009-06-08 10:00:00,3.26016,3.2688,3.25893,3.26815,40510000.0
2009-06-08 10:05:00,3.26577,3.27078,3.26374,3.2682,45630000.0
2009-06-08 10:10:00,3.26852,3.27353,3.26381,3.26673,50640000.0
2009-06-08 10:15:00,3.26754,3.27374,3.26605,3.27022,46250000.0
2009-06-08 10:20:00,3.27157,3.27431,3.2684,3.27062,43130000.0
2009-06-08 10:25:00,3.26871,3.27408,3.2673,3.27273,38890000.0
2009-06-08 10:30:00,3.27377,3.27377,3.26745,3.27111,42130000.0
2009-06-08 10:35:00,3.27046,3.27261,3.26644,3.27157,47630000.0
2009-06-08 10:40:00,3.27057,3.27232,3.26534,3.27108,50140000.0
2009-06-08 10:45:00,3.26706,3.27121,3.26467,3.2677,45000000.0
2009-06-08 10:50:00,3.27001,3.27069,3.26072,3.26704,49380000.0
2009-06-08 10:55:00,3.26687,3.26787,3.26122,3.26506,47630000.0
2009-06-08 11:00:00,3.26075,3.26708,3.25682,3.26243,51750000.0
2009-06-08 11:05:00,3.26197,3.26294,3.25604,3.26051,36500000.0
2009-06-08 11:10:00,3.25794,3.26149,3.25484,3.25963,43000000.0
2009-06-08 11:15:00,3.25958,3.26254,3.25486,3.25844,41250000.0
2009-06-08 11:20:00,3.26086,3.263,3.25505,3.26224,46250000.0
2009-06-08 11:25:00,3.25939,3.26692,3.2577,3.2642,49630000.0
2009-06-08 11:30:00,3.26588,3.27282,3.26289,3.27251,45500000.0
2009-06-08 11:35:00,3.26968,3.28097,3.26737,3.27703,44500000.0
2009-06-08 11:40:00,3.27798,3.28468,3.27624,3.27784,48390000.0
2009-06-08 11:45:00,3.2808,3.28116,3.27294,3.27739,54510000.0
2009-06-08 11:50:00,3.2774,3.28473,3.27729,3.28225,41500000.0
2009-06-08 11:55:00,3.28551,3.28856,3.28176,3.28603,43140000.0
2009-06-08 12:00:00,3.288,3.28837,3.28186,3.2857,46500000.0
2009-06-08 12:05:00,3.28749,3.29611,3.28243,3.2916,51380000.0
2009-06-08 12:10:00,3.29448,3.29448,3.28507,3.29024,59250000.0
2009-06-08 12:15:00,3.28447,3.28952,3.28206,3.28796,38250000.0
2009-06-08 12:20:00,3.28599,3.28934,3.28111,3.28762,62380000.0
2009-06-08 12:25:00,3.28518,3.29025,3.2811,3.28938,48260000.0
2009-06-08 12:30:00,3.29009,3.29573,3.28715,3.29573,45130000.0
2009-06-08 12:35:00,3.29507,3.2991,3.2854,3.29099,46390000.0
2009-06-08 12:40:00,3.28654,3.2899,3.28268,3.28591,48000000.0
2009-06-08 12:45:00,3.28224,3.28718,3.28034,3.28486,49380000.0
2009-06-08 12:50:00,3.28771,3.28786,3.28199,3.28501,45130000.0
2009-06-08 12:55:00,3.28185,3.29021,3.28185,3.28912,55250000.0
2009-06-08 13:00:00,3.28876,3.29039,3.28507,3.29001,57500000.0
2009-06-08 13:05:00,3.28318,3.29055,3.28164,3.28309,44750000.0
2009-06-08 13:10:00,3.28553,3.28778,3.28224,3.28778,46630000.0
2009-06-08 13:15:00,3.28853,3.28853,3.27747,3.28198,38380000.0
2009-06-08 13:20:00,3.27933,3.28374,3.27871,3.28231,48130000.0
2009-06-08 13:25:00,3.28092,3.28272,3.27374,3.27983,43250000.0
2009-06-08 13:30:00,3.27924,3.28067,3.27101,3.28067,45630000.0
2009-06-08 13:35:00,3.28038,3.28271,3.27429,3.27908,38500000.0
2009-06-08 13:40:00,3.2812,3.28954,3.27952,3.28437,46000000.0
2009-06-08 13:45:00,3.28264,3.29211,3.28264,3.28977,56630000.0
2009-06-08 13:50:00,3.29036,3.29078,3.28362,3.28377,48880000.0
2009-06-08 13:55:00,3.28624,3.28783,3.2799,3.28372,38380000.0
2009-06-08 14:00:00,3.27786,3.28525,3.26871,3.27676,48890000.0
2009-06-08 14:05:00,3.27329,3.28078,3.27113,3.27737,40000000.0
2009-06-08 14:10:00,3.27875,3.2829,3.27306,3.28243,46000000.0
2009-06-08 14:15:00,3.27981,3.28341,3.27611,3.28068,51500000.0
2009-06-08 14:20:00,3.27575,3.28364,3.27406,3.27782,55130000.0
2009-06-08 14:25:00,3.27613,3.27931,3.27056,3.27056,41760000.0
2009-06-08 14:30:00,3.27073,3.2789,3.27073,3.27622,64880000.0
2009-06-08 14:35:00,3.27735,3.27882,3.27149,3.27149,53380000.0
2009-06-08 14:40:00,3.27889,3.27889,3.26956,3.27397,45000000.0
2009-06-08 14:45:00,3.27422,3.27597,3.26975,3.27546,48250000.0
2009-06-08 14:50:00,3.27393,3.27842,3.26986,3.27548,41630000.0
2009-06-08 14:55:00,3.27707,3.27946,3.27387,3.27605,52760000.0
2009-06-08 15:00:00,3.27788,3.28041,3.27397,3.27708,50630000.0
2009-06-08 15:05:00,3.27598,3.2794,3.27354,3.27637,55260000.0
2009-06-08 15:10:00,3.27976,3.28117,3.27403,3.27584,41380000.0
2009-06-08 15:15:00,3.27321,3.27964,3.27268,3.27567,47500000.0
2009-06-08 15:20:00,3.27935,3.27948,3.27013,3.27352,46250000.0
2009-06-08 15:25:00,3.27515,3.27588,3.26907,3.2737,49760000.0
2009-06-08 15:30:00,3.27131,3.27709,3.26942,3.27581,49880000.0
2009-06-08 15:35:00,3.27378,3.27826,3.27119,3.27511,53630000.0
2009-06-08 15:40:00,3.27714,3.28614,3.27714,3.28363,44630000.0
2009-06-08 15:45:00,3.28631,3.29047,3.28094,3.28208,42380000.0
2009-06-08 15:50:00,3.28861,3.28871,3.28049,3.28256,42880000.0
2009-06-08 15:55:00,3.28461,3.28792,3.27995,3.28792,45140000.0
2009-06-08 16:00:00,3.28874,3.29473,3.28479,3.29329,52250000.0
2009-06-08 16:05:00,3.29172,3.29273,3.28524,3.28967,49260000.0
2009-06-08 16:10:00,3.28779,3.29138,3.28466,3.29096,43000000.0
2009-06-08 16:15:00,3.28741,3.28977,3.27984,3.2803,47750000.0
2009-06-08 16:20:00,3.28407,3.28736,3.27648,3.27757,39380000.0
2009-06-08 16:25:00,3.28051,3.28178,3.27283,3.27502,46750000.0
2009-06-08 16:30:00,3.27805,3.27825,3.26945,3.27428,59390000.0
2009-06-08 16:35:00,3.27301,3.27648,3.26441,3.26441,50000000.0
2009-06-08 16:40:00,3.26854,3.2703,3.26018,3.26487,46000000.0
2009-06-08 16:45:00,3.26003,3.26865,3.25297,3.25975,52250000.0
2009-06-08 16:50:00,3.26026,3.26085,3.24965,3.25341,50000000.0
2009-06-08 16:55:00,3.25394,3.264,3.25135,3.25845,45000000.0
2009-06-08 17:00:00,3.26029,3.2611,3.25022,3.25489,53880000.0
2009-06-08 17:05:00,3.2572,3.26376,3.25401,3.26076,41380000.0
2009-06-08 17:10:00,3.26185,3.26846,3.25866,3.26801,43880000.0
2009-06-08 17:15:00,3.26699,3.26776,3.25745,3.26328,51250000.0
2009-06-08 17:20:00,3.26088,3.26355,3.25356,3.26355,55250000.0
2009-06-08 17:25:00,3.25997,3.26315,3.25383,3.25824,44250000.0
2009-06-08 17:30:00,3.26153,3.26153,3.25161,3.25799,50510000.0
2009-06-08 17:35:00,3.25782,3.26249,3.25245,3.25728,36880000.0
2009-06-08 17:40:00,3.25859,3.25921,3.25011,3.25276,39250000.0
2009-06-08 17:45:00,3.25511,3.25815,3.24963,3.25406,42500000.0
2009-06-08 17:50:00,3.25078,3.26164,3.24857,3.25731,49510000.0
2009-06-08 17:55:00,3.25814,3.25986,3.25273,3.25295,61380000.0
2009-06-08 18:00:00,3.25435,3.25895,3.25069,3.25574,56880000.0
2009-06-08 18:05:00,3.25563,3.2589,3.25373,3.25601,43250000.0
2009-06-08 18:10:00,3.25677,3.26042,3.25375,3.26042,47260000.0
2009-06-08 18:15:00,3.25944,3.26179,3.25673,3.25955,53760000.0
2009-06-08 18:20:00,3.25952,3.26157,3.2559,3.25691,42250000.0
2009-06-08 18:25:00,3.2588,3.25939,3.24534,3.24803,43630000.0
2009-06-08 18:30:00,3.25214,3.25332,3.24721,3.25332,62750000.0
2009-06-08 18:35:00,3.25057,3.25357,3.24699,3.25107,58750000.0
2009-06-08 18:40:00,3.2498,3.25426,3.24647,3.24711,48750000.0
2009-06-08 18:45:00,3.25322,3.2564,3.24804,3.25447,34630000.0
2009-06-08 18:50:00,3.25457,3.25871,3.24934,3.24934,55380000.0
2009-06-08 18:55:00,3.25287,3.25463,3.2468,3.24842,55760000.0
2009-06-08 19:00:00,3.24987,3.25159,3.24493,3.24626,46880000.0
2009-06-08 19:05:00,3.245,3.2509,3.23964,3.24338,57010000.0
2009-06-08 19:10:00,3.24532,3.2472,3.23751,3.2443,57380000.0
2009-06-08 19:15:00,3.24717,3.24717,3.23821,3.23821,41880000.0
2009-06-08 19:20:00,3.23954,3.24521,3.2388,3.24262,45130000.0
2009-06-08 19:25:00,3.23906,3.24713,3.23906,3.24478,42880000.0
2009-06-08 19:30:00,3.24387,3.24699,3.23953,3.24339,47630000.0
2009-06-08 19:35:00,3.2442,3.24465,3.23961,3.24289,50760000.0
2009-06-08 19:40:00,3.24377,3.24597,3.23992,3.24208,53010000.0
2009-06-08 19:45:00,3.24256,3.24554,3.23837,3.23837,45770000.0
2009-06-08 19:50:00,3.24338,3.24718,3.23956,3.24547,42390000.0
2009-06-08 19:55:00,3.24571,3.24936,3.23865,3.24425,47750000.0
2009-06-08 20:00:00,3.24291,3.248,3.24182,3.24566,44760000.0
2009-06-08 20:05:00,3.24508,3.2458,3.23695,3.24453,54630000.0
2009-06-08 20:10:00,3.241,3.24646,3.23951,3.24081,40880000.0
2009-06-08 20:15:00,3.24391,3.24641,3.23987,3.24424,65130000.0
2009-06-08 20:20:00,3.24341,3.24901,3.24228,3.24632,56010000.0
2009-06-08 20:25:00,3.24737,3.24966,3.2448,3.248,52130000.0
2009-06-08 20:30:00,3.24745,3.25007,3.2421,3.2497,60260000.0
2009-06-08 20:35:00,3.24511,3.25103,3.24424,3.24739,53500000.0
2009-06-08 20:40:00,3.24648,3.25044,3.24435,3.25041,42630000.0
2009-06-08 20:45:00,3.25112,3.25288,3.24786,3.24977,44630000.0
2009-06-08 20:50:00,3.24957,3.25065,3.24317,3.24487,46630000.0
2009-06-08 20:55:00,3.24697,3.2494,3.24303,3.24585,42640000.0
2009-06-08 21:00:00,3.24714,3.24781,3.24041,3.24476,40260000.0
2009-06-08 21:05:00,3.2456,3.24835,3.23972,3.24243,45250000.0
2009-06-08 21:10:00,3.24624,3.24986,3.24123,3.24608,54130000.0
2009-06-08 21:15:00,3.24275,3.24695,3.2408,3.24387,43010000.0
2009-06-08 21:20:00,3.24371,3.24624,3.23857,3.24216,48510000.0
2009-06-08 21:25:00,3.24267,3.24523,3.23782,3.2415,52000000.0
2009-06-08 21:30:00,3.24249,3.24438,3.23736,3.24112,43500000.0
2009-06-08 21:35:00,3.23806,3.24144,3.23539,3.23868,55130000.0
2009-06-08 21:40:00,3.23952,3.24357,3.23514,3.23768,46130000.0
2009-06-08 21:45:00,3.23833,3.24063,3.2346,3.24057,43000000.0
2009-06-08 21:50:00,3.23797,3.24135,3.23442,3.2399,54380000.0
2009-06-08 21:55:00,3.23579,3.24148,3.23579,3.2362,45140000.0
2009-06-08 22:00:00,3.23957,3.24304,3.23823,3.24161,41000000.0
2009-06-08 22:05:00,3.24167,3.24215,3.23411,3.23982,50010000.0
2009-06-08 22:10:00,3.2385,3.24253,3.2385,3.24013,37000000.0
2009-06-08 22:15:00,3.24073,3.24316,3.23545,3.24186,43000000.0
2009-06-08 22:20:00,3.24389,3.24432,3.23686,3.24079,50380000.0
2009-06-08 22:25:00,3.24282,3.24287,3.23587,3.23969,41000000.0
2009-06-08 22:30:00,3.24026,3.24172,3.23593,3.2391,42140000.0
2009-06-08 22:35:00,3.23589,3.24276,3.23589,3.24108,53130000.0
2009-06-08 22:40:00,3.23778,3.24254,3.23575,3.24104,43380000.0
2009-06-08 22:45:00,3.24157,3.25023,3.23655,3.24337,54500000.0
2009-06-08 22:50:00,3.24375,3.24487,3.23721,3.24315,56380000.0
2009-06-08 22:55:00,3.24228,3.24689,3.24065,3.24419,53250000.0
2009-06-08 23:00:00,3.24608,3.24752,3.24265,3.24698,46130000.0
2009-06-08 23:05:00,3.24651,3.24785,3.24148,3.24467,31000000.0
2009-06-08 23:10:00,3.24455,3.24567,3.24028,3.24482,42500000.0
2009-06-08 23:15:00,3.24464,3.24705,3.24075,3.24492,51630000.0
2009-06-08 23:20:00,3.24082,3.24592,3.23895,3.24572,39750000.0
2009-06-08 23:25:00,3.24213,3.24642,3.24105,3.24393,46380000.0
2009-06-08 23:30:00,3.2448,3.2475,3.24077,3.24579,47500000.0
2009-06-08 23:35:00,3.24359,3.24898,3.2426,3.24609,35380000.0
2009-06-08 23:40:00,3.24644,3.25057,3.24336,3.24664,51130000.0
2009-06-08 23:45:00,3.24884,3.24957,3.24262,3.24547,57630000.0
2009-06-08 23:50:00,3.24902,3.24957,3.24181,3.24635,32000000.0
2009-06-08 23:55:00,3.24403,3.24912,3.2407,3.24413,28500000.0
2009-06-09 00:00:00,3.2428,3.24681,3.24161,3.24581,39750000.0
2009-06-09 00:05:00,3.24461,3.24461,3.23989,3.244,39750000.0
2009-06-09 00:10:00,3.24362,3.24449,3.2388,3.24227,45630000.0
2009-06-09 00:15:00,3.24158,3.24531,3.23961,3.24126,45010000.0
2009-06-09 00:20:00,3.24392,3.24499,3.23963,3.24351,39130000.0
2009-06-09 00:25:00,3.24312,3.24453,3.23836,3.23923,40630000.0
2009-06-09 00:30:00,3.24207,3.24423,3.23877,3.24326,44500000.0
2009-06-09 00:35:00,3.24065,3.24379,3.23805,3.2429,44000000.0
2009-06-09 00:40:00,3.24072,3.24417,3.23845,3.2406,52250000.0
2009-06-09 00:45:00,3.24169,3.24568,3.23858,3.24224,54760000.0
2009-06-09 00:50:00,3.24363,3.24508,3.23997,3.2448,56630000.0
2009-06-09 00:55:00,3.24483,3.24813,3.2399,3.24782,64000000.0
2009-06-09 01:00:00,3.24455,3.24524,3.23984,3.24459,50500000.0
2009-06-09 01:05:00,3.23996,3.24316,3.2384,3.24255,26750000.0
2009-06-09 01:10:00,3.23825,3.24268,3.23567,3.23951,59250000.0
2009-06-09 01:15:00,3.24087,3.24192,3.23742,3.24054,65510000.0
2009-06-09 01:20:00,3.2399,3.24165,3.23417,3.23445,63750000.0
2009-06-09 01:25:00,3.23671,3.23935,3.23259,3.23627,54260000.0
2009-06-09 01:30:00,3.23889,3.23967,3.23353,3.2382,42130000.0
2009-06-09 01:35:00,3.23798,3.24077,3.23425,3.23879,47000000.0
2009-06-09 01:40:00,3.23828,3.24209,3.23326,3.24112,55250000.0
2009-06-09 01:45:00,3.23824,3.23907,3.23232,3.23676,58500000.0
2009-06-09 01:50:00,3.23549,3.23959,3.23387,3.2372,48250000.0
2009-06-09 01:55:00,3.23542,3.23977,3.23346,3.23614,45880000.0
2009-06-09 02:00:00,3.23603,3.2392,3.23202,3.23707,41250000.0
2009-06-09 02:05:00,3.23749,3.24148,3.23431,3.23631,39630000.0
2009-06-09 02:10:00,3.23807,3.24215,3.23564,3.23993,34630000.0
2009-06-09 02:15:00,3.23965,3.24305,3.23763,3.23806,38260000.0
2009-06-09 02:20:00,3.23998,3.24166,3.23482,3.23912,46640000.0
2009-06-09 02:25:00,3.23741,3.24123,3.23263,3.23484,58380000.0
2009-06-09 02:30:00,3.23865,3.24179,3.23555,3.23856,48140000.0
2009-06-09 02:35:00,3.24021,3.24115,3.23383,3.23814,43750000.0
2009-06-09 02:40:00,3.23773,3.23955,3.23388,3.23786,42510000.0
2009-06-09 02:45:00,3.2368,3.23932,3.23442,3.23605,39500000.0
2009-06-09 02:50:00,3.23634,3.2396,3.23429,3.2382,40130000.0
2009-06-09 02:55:00,3.23827,3.24316,3.23437,3.23656,38890000.0
2009-06-09 03:00:00,3.2393,3.24132,3.23526,3.23921,36500000.0
2009-06-09 03:05:00,3.23456,3.24292,3.23456,3.24292,61380000.0
2009-06-09 03:10:00,3.23767,3.24215,3.23711,3.23817,36250000.0
2009-06-09 03:15:00,3.24066,3.2432,3.23446,3.24029,54000000.0
2009-06-09 03:20:00,3.24028,3.24212,3.23549,3.24006,44630000.0
2009-06-09 03:25:00,3.24044,3.24173,3.23603,3.23898,45000000.0
2009-06-09 03:30:00,3.23583,3.2429,3.23563,3.23789,42380000.0
2009-06-09 03:35:00,3.23764,3.24207,3.23443,3.24035,45130000.0
2009-06-09 03:40:00,3.24225,3.24272,3.23623,3.2404,31250000.0
2009-06-09 03:45:00,3.24005,3.24421,3.23718,3.24421,51380000.0
2009-06-09 03:50:00,3.24142,3.24435,3.23647,3.24026,43750000.0
2009-06-09 03:55:00,3.24188,3.24374,3.23854,3.24235,38630000.0
2009-06-09 04:00:00,3.24263,3.2446,3.23774,3.24153,42000000.0
2009-06-09 04:05:00,3.24196,3.24482,3.23759,3.24181,47260000.0
2009-06-09 04:10:00,3.24208,3.24534,3.23505,3.24364,37000000.0
2009-06-09 04:15:00,3.244,3.2483,3.24073,3.24496,44000000.0
2009-06-09 04:20:00,3.24497,3.2482,3.24144,3.24637,40630000.0
2009-06-09 04:25:00,3.24654,3.24874,3.24239,3.24809,35500000.0
2009-06-09 04:30:00,3.24809,3.2493,3.24276,3.24625,40000000.0
2009-06-09 04:35:00,3.24667,3.24761,3.24184,3.24485,41750000.0
2009-06-09 04:40:00,3.24723,3.24979,3.24229,3.24568,45750000.0
2009-06-09 04:45:00,3.24586,3.24941,3.24284,3.24736,43880000.0
2009-06-09 04:50:00,3.24749,3.25093,3.24322,3.24862,42640000.0
2009-06-09 04:55:00,3.24918,3.25165,3.24515,3.24713,43250000.0
2009-06-09 05:00:00,3.24985,3.2518,3.24552,3.24972,53880000.0
2009-06-09 05:05:00,3.24949,3.25149,3.24543,3.24962,51130000.0
2009-06-09 05:10:00,3.24856,3.25462,3.24555,3.25163,43630000.0
2009-06-09 05:15:00,3.2524,3.25554,3.24607,3.25124,54130000.0
2009-06-09 05:20:00,3.25305,3.25366,3.2462,3.25142,52270000.0
2009-06-09 05:25:00,3.25186,3.25638,3.24988,3.25394,50130000.0
2009-06-09 05:30:00,3.25349,3.25583,3.2497,3.25339,54500000.0
2009-06-09 05:35:00,3.24984,3.25542,3.24701,3.25391,51380000.0
2009-06-09 05:40:00,3.25376,3.25478,3.24947,3.25292,37750000.0
2009-06-09 05:45:00,3.25302,3.25353,3.24811,3.2483,80010000.0
2009-06-09 05:50:00,3.25084,3.25436,3.24758,3.25108,70380000.0
2009-06-09 05:55:00,3.25198,3.25419,3.24635,3.25262,64250000.0
2009-06-09 06:00:00,3.24762,3.25316,3.24762,3.25175,44750000.0
2009-06-09 06:05:00,3.25208,3.25412,3.24891,3.2505,38010000.0
2009-06-09 06:10:00,3.24931,3.25336,3.24869,3.25266,40750000.0
2009-06-09 06:15:00,3.25209,3.25487,3.24822,3.25466,35750000.0
2009-06-09 06:20:00,3.25359,3.25628,3.25051,3.25051,45010000.0
2009-06-09 06:25:00,3.25528,3.2559,3.24852,3.25242,38500000.0
2009-06-09 06:30:00,3.25403,3.25612,3.24987,3.25612,34630000.0
2009-06-09 06:35:00,3.25485,3.2564,3.25104,3.25558,42750000.0
2009-06-09 06:40:00,3.25604,3.25736,3.2507,3.25432,44130000.0
2009-06-09 06:45:00,3.25558,3.25673,3.25052,3.25052,38130000.0
2009-06-09 06:50:00,3.25515,3.25515,3.24729,3.24817,47380000.0
2009-06-09 06:55:00,3.25126,3.25411,3.2482,3.25061,45130000.0
2009-06-09 07:00:00,3.25153,3.2524,3.24494,3.2498,47630000.0
2009-06-09 07:05:00,3.24887,3.25288,3.247,3.2498,45000000.0
2009-06-09 07:10:00,3.24757,3.25147,3.24644,3.24971,36250000.0
2009-06-09 07:15:00,3.25024,3.25414,3.24682,3.25176,65250000.0
2009-06-09 07:20:00,3.24819,3.25301,3.24725,3.2498,50500000.0
2009-06-09 07:25:00,3.25046,3.25079,3.24264,3.24642,43890000.0
2009-06-09 07:30:00,3.24551,3.24922,3.24207,3.24668,51500000.0
2009-06-09 07:35:00,3.24468,3.24914,3.24356,3.24667,51760000.0
2009-06-09 07:40:00,3.24614,3.24772,3.24072,3.24401,44510000.0
2009-06-09 07:45:00,3.24302,3.24723,3.23966,3.24577,53000000.0
2009-06-09 07:50:00,3.24657,3.24961,3.24238,3.24581,49380000.0
2009-06-09 07:55:00,3.24631,3.2491,3.24235,3.24424,43380000.0
2009-06-09 08:00:00,3.24334,3.25248,3.24099,3.25034,65880000.0
2009-06-09 08:05:00,3.25121,3.25353,3.24411,3.24934,42250000.0
2009-06-09 08:10:00,3.24885,3.25602,3.24706,3.25032,35250000.0
2009-06-09 08:15:00,3.25092,3.25156,3.24507,3.24741,43500000.0
2009-06-09 08:20:00,3.24755,3.24944,3.22772,3.23452,35750000.0
2009-06-09 08:25:00,3.22842,3.23451,3.22226,3.22392,52380000.0
2009-06-09 08:30:00,3.22452,3.22997,3.22197,3.22473,44380000.0
2009-06-09 08:35:00,3.22377,3.22826,3.21854,3.22409,48630000.0
2009-06-09 08:40:00,3.21804,3.23113,3.21714,3.22606,58020000.0
2009-06-09 08:45:00,3.22855,3.23349,3.22567,3.22817,41500000.0
2009-06-09 08:50:00,3.22583,3.23124,3.22147,3.22603,52630000.0
2009-06-09 08:55:00,3.22568,3.23183,3.22287,3.2284,45000000.0
2009-06-09 09:00:00,3.22757,3.23845,3.22726,3.23622,54010000.0
2009-06-09 09:05:00,3.23441,3.23856,3.23234,3.23299,54380000.0
2009-06-09 09:10:00,3.23412,3.23468,3.21763,3.22355,48520000.0
2009-06-09 09:15:00,3.22224,3.22814,3.21905,3.22278,47000000.0
2009-06-09 09:20:00,3.2233,3.22434,3.21353,3.22256,49000000.0
2009-06-09 09:25:00,3.21914,3.22749,3.21824,3.22712,63760000.0
2009-06-09 09:30:00,3.22415,3.2304,3.21934,3.22163,37880000.0
2009-06-09 09:35:00,3.2235,3.22791,3.21845,3.2255,45750000.0
2009-06-09 09:40:00,3.22736,3.22912,3.22187,3.22741,51000000.0
2009-06-09 09:45:00,3.22763,3.23218,3.22467,3.23175,38880000.0
2009-06-09 09:50:00,3.23109,3.23405,3.22701,3.23373,48380000.0
2009-06-09 09:55:00,3.23201,3.23534,3.23005,3.23481,57130000.0
2009-06-09 10:00:00,3.23176,3.23637,3.22952,3.23623,38130000.0
2009-06-09 10:05:00,3.23418,3.23572,3.22527,3.22931,45000000.0
2009-06-09 10:10:00,3.22778,3.23215,3.22519,3.22881,49000000.0
2009-06-09 10:15:00,3.22966,3.23317,3.22767,3.23027,46130000.0
2009-06-09 10:20:00,3.23217,3.23418,3.22726,3.22916,50750000.0
2009-06-09 10:25:00,3.22831,3.2329,3.22756,3.23006,38000000.0
2009-06-09 10:30:00,3.23306,3.23362,3.2263,3.22862,44630000.0
2009-06-09 10:35:00,3.22836,3.23127,3.22493,3.23127,45000000.0
2009-06-09 10:40:00,3.22988,3.23315,3.22684,3.2329,57500000.0
2009-06-09 10:45:00,3.22732,3.23411,3.22732,3.23181,40250000.0
2009-06-09 10:50:00,3.23493,3.23539,3.22878,3.23427,50630000.0
2009-06-09 10:55:00,3.23096,3.23561,3.22881,3.23225,44000000.0
2009-06-09 11:00:00,3.23116,3.23333,3.22641,3.23181,44510000.0
2009-06-09 11:05:00,3.22832,3.23666,3.22572,3.23568,39500000.0
2009-06-09 11:10:00,3.23426,3.23998,3.2314,3.23952,40500000.0
2009-06-09 11:15:00,3.24166,3.24231,3.23687,3.24231,41880000.0
2009-06-09 11:20:00,3.24009,3.24522,3.23798,3.24521,42880000.0
2009-06-09 11:25:00,3.24355,3.24493,3.23936,3.24428,51380000.0
2009-06-09 11:30:00,3.24184,3.24681,3.23994,3.24621,55010000.0
2009-06-09 11:35:00,3.24504,3.24629,3.23737,3.24002,46000000.0
2009-06-09 11:40:00,3.24021,3.24561,3.23908,3.2426,50500000.0
2009-06-09 11:45:00,3.24387,3.24387,3.23776,3.24131,44880000.0
2009-06-09 11:50:00,3.24106,3.24321,3.23481,3.24151,42250000.0
2009-06-09 11:55:00,3.23814,3.24316,3.23518,3.24316,41500000.0
2009-06-09 12:00:00,3.24233,3.24698,3.23986,3.24485,44750000.0
2009-06-09 12:05:00,3.24707,3.24892,3.23937,3.24777,46500000.0
2009-06-09 12:10:00,3.24762,3.25027,3.2407,3.24858,54880000.0
2009-06-09 12:15:00,3.24695,3.25033,3.24331,3.25011,37380000.0
2009-06-09 12:20:00,3.24575,3.25112,3.24173,3.24762,49630000.0
2009-06-09 12:25:00,3.24851,3.24851,3.24154,3.24475,46500000.0
2009-06-09 12:30:00,3.24546,3.24904,3.24322,3.247,43630000.0
2009-06-09 12:35:00,3.24509,3.24881,3.23907,3.24668,43880000.0
2009-06-09 12:40:00,3.24151,3.2467,3.23828,3.24128,41130000.0
2009-06-09 12:45:00,3.23619,3.24641,3.23619,3.23951,42250000.0
2009-06-09 12:50:00,3.23815,3.24219,3.23233,3.23233,41500000.0
2009-06-09 12:55:00,3.23386,3.23723,3.22974,3.23363,58630000.0
2009-06-09 13:00:00,3.23098,3.23464,3.22952,3.23334,48760000.0
2009-06-09 13:05:00,3.22936,3.23443,3.22501,3.22664,46260000.0
2009-06-09 13:10:00,3.2309,3.23236,3.22643,3.22994,50010000.0
2009-06-09 13:15:00,3.23107,3.23132,3.22291,3.22772,37750000.0
2009-06-09 13:20:00,3.22601,3.22738,3.21918,3.22427,49750000.0
2009-06-09 13:25:00,3.22515,3.22587,3.21081,3.21409,53750000.0
2009-06-09 13:30:00,3.21736,3.21778,3.21043,3.21392,48880000.0
2009-06-09 13:35:00,3.2152,3.21572,3.20772,3.21075,43000000.0
2009-06-09 13:40:00,3.21141,3.21829,3.21141,3.21349,40750000.0
2009-06-09 13:45:00,3.20767,3.21369,3.20478,3.20878,43630000.0
2009-06-09 13:50:00,3.20903,3.20969,3.19763,3.20085,39750000.0
2009-06-09 13:55:00,3.2026,3.20878,3.19842,3.20655,56630000.0
2009-06-09 14:00:00,3.2029,3.20948,3.19978,3.2074,42880000.0
2009-06-09 14:05:00,3.20324,3.20606,3.1992,3.20222,38750000.0
2009-06-09 14:10:00,3.20666,3.20745,3.20006,3.20036,44250000.0
2009-06-09 14:15:00,3.1994,3.20501,3.19635,3.20371,55880000.0
2009-06-09 14:20:00,3.19571,3.20393,3.19469,3.20135,42750000.0
2009-06-09 14:25:00,3.19779,3.19912,3.18893,3.18893,48380000.0
2009-06-09 14:30:00,3.1936,3.19878,3.19031,3.19878,56130000.0
2009-06-09 14:35:00,3.19909,3.20493,3.19659,3.19903,55750000.0
2009-06-09 14:40:00,3.20592,3.20907,3.199,3.20262,43000000.0
2009-06-09 14:45:00,3.20571,3.209,3.20214,3.20719,44250000.0
2009-06-09 14:50:00,3.20771,3.20854,3.19664,3.19995,42000000.0
2009-06-09 14:55:00,3.20086,3.20231,3.19404,3.20043,53250000.0
2009-06-09 15:00:00,3.19669,3.20522,3.19559,3.19974,50750000.0
2009-06-09 15:05:00,3.20374,3.20411,3.19568,3.19826,60880000.0
2009-06-09 15:10:00,3.20081,3.20161,3.19005,3.19398,40880000.0
2009-06-09 15:15:00,3.18991,3.19481,3.18709,3.18709,53880000.0
2009-06-09 15:20:00,3.19224,3.19395,3.18677,3.1916,47010000.0
2009-06-09 15:25:00,3.196,3.19949,3.18875,3.19336,41750000.0
2009-06-09 15:30:00,3.18936,3.19966,3.18936,3.19751,55000000.0
2009-06-09 15:35:00,3.20097,3.20097,3.19301,3.19584,45260000.0
2009-06-09 15:40:00,3.1979,3.20112,3.19344,3.19776,43750000.0
2009-06-09 15:45:00,3.20032,3.20286,3.19295,3.19484,38130000.0
2009-06-09 15:50:00,3.19606,3.20452,3.19539,3.20057,42130000.0
2009-06-09 15:55:00,3.202,3.20782,3.19993,3.20561,41760000.0
2009-06-09 16:00:00,3.20781,3.20846,3.20154,3.2066,49000000.0
2009-06-09 16:05:00,3.20703,3.21105,3.20274,3.20946,50510000.0
2009-06-09 16:10:00,3.20753,3.20865,3.19873,3.20344,41500000.0
2009-06-09 16:15:00,3.20051,3.20571,3.1944,3.2022,52880000.0
2009-06-09 16:20:00,3.20582,3.2112,3.20514,3.20738,37250000.0
2009-06-09 16:25:00,3.2091,3.21101,3.20508,3.2078,43250000.0
2009-06-09 16:30:00,3.20898,3.21019,3.1983,3.20319,49640000.0
2009-06-09 16:35:00,3.19983,3.20237,3.19151,3.19375,62630000.0
2009-06-09 16:40:00,3.19564,3.19946,3.19,3.19314,41380000.0
2009-06-09 16:45:00,3.19004,3.19838,3.18655,3.19838,56880000.0
2009-06-09 16:50:00,3.19663,3.20546,3.19663,3.20456,42760000.0
2009-06-09 16:55:00,3.20158,3.20433,3.19729,3.20181,53880000.0
2009-06-09 17:00:00,3.19929,3.20292,3.19735,3.19884,48750000.0
2009-06-09 17:05:00,3.20204,3.2032,3.19519,3.19526,43380000.0
2009-06-09 17:10:00,3.19204,3.20023,3.18612,3.18733,45880000.0
2009-06-09 17:15:00,3.18666,3.19104,3.18107,3.18804,52130000.0
2009-06-09 17:20:00,3.18947,3.19185,3.18645,3.18866,53500000.0
2009-06-09 17:25:00,3.18741,3.18911,3.17778,3.18609,43630000.0
2009-06-09 17:30:00,3.18611,3.18641,3.17644,3.18009,39250000.0
2009-06-09 17:35:00,3.1796,3.18492,3.17836,3.18262,48390000.0
2009-06-09 17:40:00,3.18277,3.19224,3.17946,3.18822,41510000.0
2009-06-09 17:45:00,3.19178,3.19346,3.18496,3.19321,42630000.0
2009-06-09 17:50:00,3.19216,3.19589,3.18932,3.18954,51250000.0
2009-06-09 17:55:00,3.19279,3.19412,3.1861,3.191,57250000.0
2009-06-09 18:00:00,3.18928,3.1908,3.17802,3.17952,51380000.0
2009-06-09 18:05:00,3.18304,3.18701,3.17941,3.18111,40000000.0
2009-06-09 18:10:00,3.18498,3.18894,3.18202,3.18708,41010000.0
2009-06-09 18:15:00,3.18732,3.19155,3.18614,3.18858,49500000.0
2009-06-09 18:20:00,3.18956,3.18977,3.18251,3.1849,50750000.0
2009-06-09 18:25:00,3.18451,3.18938,3.18144,3.18909,36250000.0
2009-06-09 18:30:00,3.19028,3.19168,3.18499,3.18831,51510000.0
2009-06-09 18:35:00,3.19048,3.19229,3.18679,3.19026,56510000.0
2009-06-09 18:40:00,3.19329,3.19533,3.18783,3.19128,47010000.0
2009-06-09 18:45:00,3.19333,3.1941,3.18512,3.18967,38760000.0
2009-06-09 18:50:00,3.19015,3.19446,3.18899,3.18899,41000000.0
2009-06-09 18:55:00,3.19045,3.19232,3.18666,3.19059,45510000.0
2009-06-09 19:00:00,3.18834,3.19336,3.18742,3.18867,50130000.0
2009-06-09 19:05:00,3.19001,3.19486,3.18775,3.19316,51750000.0
2009-06-09 19:10:00,3.1959,3.19865,3.18945,3.19666,49750000.0
2009-06-09 19:15:00,3.19832,3.19978,3.1896,3.19702,45630000.0
2009-06-09 19:20:00,3.194,3.19842,3.194,3.19627,49510000.0
2009-06-09 19:25:00,3.19432,3.19823,3.19061,3.19485,44500000.0
2009-06-09 19:30:00,3.19418,3.19745,3.18973,3.19182,43750000.0
2009-06-09 19:35:00,3.1933,3.1963,3.19083,3.19398,49010000.0
2009-06-09 19:40:00,3.19321,3.19624,3.18947,3.19294,43880000.0
2009-06-09 19:45:00,3.1938,3.19544,3.18815,3.18815,46630000.0
2009-06-09 19:50:00,3.19334,3.19456,3.18905,3.19017,43250000.0
2009-06-09 19:55:00,3.1915,3.19375,3.18644,3.19175,49130000.0
2009-06-09 20:00:00,3.18939,3.1923,3.18645,3.18874,47130000.0
2009-06-09 20:05:00,3.18859,3.19272,3.18349,3.18808,39380000.0
2009-06-09 20:10:00,3.18446,3.18931,3.1829,3.18393,46500000.0
2009-06-09 20:15:00,3.1881,3.18961,3.18275,3.18747,51130000.0
2009-06-09 20:20:00,3.18737,3.18869,3.17941,3.18018,52880000.0
2009-06-09 20:25:00,3.1826,3.18404,3.17639,3.179,48010000.0
2009-06-09 20:30:00,3.17835,3.18076,3.17154,3.17585,71380000.0
2009-06-09 20:35:00,3.17234,3.18416,3.17234,3.1828,57880000.0
2009-06-09 20:40:00,3.17688,3.18059,3.17268,3.17674,44500000.0
2009-06-09 20:45:00,3.17612,3.17987,3.17196,3.17732,45250000.0
2009-06-09 20:50:00,3.17549,3.18011,3.17402,3.17511,44750000.0
2009-06-09 20:55:00,3.17787,3.18072,3.17378,3.17981,35750000.0
2009-06-09 21:00:00,3.17756,3.1788,3.17058,3.17687,53260000.0
2009-06-09 21:05:00,3.17522,3.18002,3.17003,3.17344,46260000.0
2009-06-09 21:10:00,3.17799,3.18256,3.17376,3.18256,50010000.0
2009-06-09 21:15:00,3.17574,3.18176,3.17443,3.1793,42880000.0
2009-06-09 21:20:00,3.17905,3.18416,3.17606,3.1809,50750000.0
2009-06-09 21:25:00,3.18007,3.18535,3.17819,3.18345,52750000.0
2009-06-09 21:30:00,3.18171,3.18378,3.17745,3.18126,47130000.0
2009-06-09 21:35:00,3.1788,3.18358,3.1746,3.17886,56260000.0
2009-06-09 21:40:00,3.17861,3.18372,3.17577,3.17995,47000000.0
2009-06-09 21:45:00,3.17915,3.18462,3.17738,3.18234,42630000.0
2009-06-09 21:50:00,3.18186,3.18451,3.17742,3.18172,50750000.0
2009-06-09 21:55:00,3.17868,3.18638,3.1776,3.1776,57250000.0
2009-06-09 22:00:00,3.18442,3.18442,3.17634,3.18052,40750000.0
2009-06-09 22:05:00,3.18036,3.18386,3.17788,3.18253,47130000.0
2009-06-09 22:10:00,3.18162,3.18519,3.17919,3.18198,43880000.0
2009-06-09 22:15:00,3.18377,3.1845,3.17518,3.17887,45130000.0
2009-06-09 22:20:00,3.17895,3.18204,3.17335,3.17743,45500000.0
2009-06-09 22:25:00,3.17854,3.18504,3.17592,3.18318,37000000.0
2009-06-09 22:30:00,3.1837,3.18595,3.18042,3.18055,39750000.0
2009-06-09 22:35:00,3.18015,3.18042,3.17472,3.18,46000000.0
2009-06-09 22:40:00,3.17664,3.1838,3.17512,3.17959,46010000.0
2009-06-09 22:45:00,3.17911,3.18443,3.17523,3.17986,44260000.0
2009-06-09 22:50:00,3.17931,3.1839,3.1755,3.18019,48760000.0
2009-06-09 22:55:00,3.17854,3.18344,3.17687,3.1806,47880000.0
2009-06-09 23:00:00,3.18069,3.18433,3.17514,3.17961,39140000.0
2009-06-09 23:05:00,3.1795,3.18014,3.17392,3.17735,39520000.0
2009-06-09 23:10:00,3.17881,3.18238,3.17548,3.17873,24750000.0
2009-06-09 23:15:00,3.17932,3.18335,3.17498,3.17872,42750000.0
2009-06-09 23:20:00,3.17669,3.18325,3.17472,3.17885,50500000.0
2009-06-09 23:25:00,3.17531,3.18474,3.17423,3.17632,41630000.0
2009-06-09 23:30:00,3.17833,3.18211,3.17324,3.17875,41000000.0
2009-06-09 23:35:00,3.1794,3.18183,3.17567,3.18102,34250000.0
2009-06-09 23:40:00,3.17962,3.18126,3.17613,3.1795,42750000.0
2009-06-09 23:45:00,3.17933,3.18401,3.17632,3.17924,57630000.0
2009-06-09 23:50:00,3.1788,3.17918,3.17166,3.17765,39000000.0
2009-06-09 23:55:00,3.17497,3.17679,3.17137,3.17508,44500000.0
2009-06-10 00:00:00,3.17507,3.17572,3.17008,3.175,37630000.0
2009-06-10 00:05:00,3.17535,3.17759,3.17016,3.17424,41250000.0
2009-06-10 00:10:00,3.17408,3.17608,3.16711,3.16876,48250000.0
2009-06-10 00:15:00,3.1713,3.17542,3.16927,3.17038,47750000.0
2009-06-10 00:20:00,3.17335,3.17601,3.16951,3.17347,50880000.0
2009-06-10 00:25:00,3.17374,3.17932,3.17113,3.17512,43630000.0
2009-06-10 00:30:00,3.17873,3.18052,3.17558,3.18,41250000.0
2009-06-10 00:35:00,3.17759,3.18059,3.17324,3.17905,46000000.0
2009-06-10 00:40:00,3.17727,3.18221,3.17573,3.17794,57500000.0
2009-06-10 00:45:00,3.17898,3.18144,3.17622,3.17997,42250000.0
2009-06-10 00:50:00,3.18234,3.18234,3.17641,3.17899,48000000.0
2009-06-10 00:55:00,3.17925,3.18186,3.17543,3.18136,64380000.0
2009-06-10 01:00:00,3.18196,3.18402,3.17771,3.18154,49000000.0
2009-06-10 01:05:00,3.18022,3.18309,3.17809,3.18164,37500000.0
2009-06-10 01:10:00,3.17728,3.1836,3.17533,3.17989,48880000.0
2009-06-10 01:15:00,3.18059,3.18124,3.17692,3.18039,53130000.0
2009-06-10 01:20:00,3.17998,3.18179,3.17647,3.17825,45000000.0
2009-06-10 01:25:00,3.17577,3.1819,3.17577,3.17958,44000000.0
2009-06-10 01:30:00,3.18109,3.18222,3.17661,3.18154,47000000.0
2009-06-10 01:35:00,3.18165,3.18295,3.17643,3.18178,54250000.0
2009-06-10 01:40:00,3.18136,3.18347,3.17614,3.18146,49380000.0
2009-06-10 01:45:00,3.18237,3.18344,3.1771,3.18236,48750000.0
2009-06-10 01:50:00,3.18078,3.18348,3.17805,3.18193,45250000.0
2009-06-10 01:55:00,3.17981,3.18341,3.17721,3.17994,47510000.0
2009-06-10 02:00:00,3.18044,3.18243,3.17632,3.1806,35760000.0
2009-06-10 02:05:00,3.17977,3.18049,3.17471,3.17665,38760000.0
2009-06-10 02:10:00,3.17908,3.17941,3.17469,3.17825,42750000.0
2009-06-10 02:15:00,3.17815,3.17835,3.17389,3.17538,42130000.0
2009-06-10 02:20:00,3.17797,3.17895,3.17403,3.17774,55880000.0
2009-06-10 02:25:00,3.17616,3.18026,3.17173,3.17562,66760000.0
2009-06-10 02:30:00,3.17594,3.1815,3.17527,3.18124,48260000.0
2009-06-10 02:35:00,3.1819,3.182,3.17728,3.18108,35250000.0
2009-06-10 02:40:00,3.18243,3.18334,3.17649,3.18044,42880000.0
2009-06-10 02:45:00,3.17952,3.18087,3.17359,3.17733,47880000.0
2009-06-10 02:50:00,3.17747,3.18153,3.17527,3.18001,40000000.0
2009-06-10 02:55:00,3.17965,3.18017,3.17485,3.17568,38630000.0
2009-06-10 03:00:00,3.17923,3.17923,3.17152,3.17388,34630000.0
2009-06-10 03:05:00,3.16973,3.17726,3.16972,3.17612,44000000.0
2009-06-10 03:10:00,3.17584,3.17826,3.1714,3.17321,37500000.0
2009-06-10 03:15:00,3.17552,3.17776,3.17022,3.17483,44750000.0
2009-06-10 03:20:00,3.17403,3.17877,3.1704,3.17651,41250000.0
2009-06-10 03:25:00,3.17656,3.17923,3.17354,3.17822,35750000.0
2009-06-10 03:30:00,3.17731,3.18076,3.17459,3.17609,51510000.0
2009-06-10 03:35:00,3.17806,3.18195,3.17323,3.17852,42380000.0
2009-06-10 03:40:00,3.17928,3.18159,3.17645,3.17872,40630000.0
2009-06-10 03:45:00,3.18082,3.18082,3.1731,3.17693,48630000.0
2009-06-10 03:50:00,3.17801,3.18102,3.17461,3.18012,42500000.0
2009-06-10 03:55:00,3.18,3.18218,3.1762,3.17993,40760000.0
2009-06-10 04:00:00,3.17914,3.1829,3.1758,3.18171,37380000.0
2009-06-10 04:05:00,3.18095,3.18338,3.17669,3.18076,40630000.0
2009-06-10 04:10:00,3.18049,3.18188,3.17441,3.1789,32250000.0
2009-06-10 04:15:00,3.17973,3.18232,3.17581,3.17939,42760000.0
2009-06-10 04:20:00,3.17934,3.18317,3.17612,3.18073,47880000.0
2009-06-10 04:25:00,3.18018,3.18167,3.17473,3.17898,36880000.0
2009-06-10 04:30:00,3.18011,3.18149,3.17404,3.17883,39750000.0
2009-06-10 04:35:00,3.17829,3.18012,3.17431,3.17606,35890000.0
2009-06-10 04:40:00,3.17818,3.17941,3.17376,3.17755,47130000.0
2009-06-10 04:45:00,3.17808,3.17997,3.17438,3.17789,42760000.0
2009-06-10 04:50:00,3.17793,3.18098,3.17367,3.17817,52270000.0
2009-06-10 04:55:00,3.17811,3.18189,3.17482,3.1763,43630000.0
2009-06-10 05:00:00,3.17932,3.18107,3.1755,3.17961,56130000.0
2009-06-10 05:05:00,3.17932,3.18212,3.17519,3.17958,46510000.0
2009-06-10 05:10:00,3.17874,3.18156,3.17457,3.18156,41130000.0
2009-06-10 05:15:00,3.182,3.182,3.17234,3.17671,36000000.0
2009-06-10 05:20:00,3.17814,3.17857,3.17071,3.17698,55000000.0
2009-06-10 05:25:00,3.17597,3.17927,3.17196,3.17463,50250000.0
2009-06-10 05:30:00,3.17471,3.17894,3.17341,3.17716,45380000.0
2009-06-10 05:35:00,3.17488,3.17902,3.17278,3.17589,43510000.0
2009-06-10 05:40:00,3.17574,3.17921,3.17177,3.1761,42630000.0
2009-06-10 05:45:00,3.17927,3.17929,3.17202,3.17202,77130000.0
2009-06-10 05:50:00,3.17481,3.17818,3.17144,3.17563,66260000.0
2009-06-10 05:55:00,3.17627,3.17974,3.17142,3.17786,69760000.0
2009-06-10 06:00:00,3.17218,3.18029,3.17218,3.17792,41010000.0
2009-06-10 06:05:00,3.17782,3.18049,3.1743,3.17692,33880000.0
2009-06-10 06:10:00,3.17522,3.18097,3.17522,3.17883,44000000.0
2009-06-10 06:15:00,3.17818,3.18072,3.17349,3.17847,32750000.0
2009-06-10 06:20:00,3.17799,3.1818,3.17053,3.17053,46130000.0
2009-06-10 06:25:00,3.17677,3.17999,3.17255,3.17693,41010000.0
2009-06-10 06:30:00,3.17391,3.17872,3.17322,3.17658,37130000.0
2009-06-10 06:35:00,3.17588,3.17946,3.17316,3.17707,35880000.0
2009-06-10 06:40:00,3.17727,3.17794,3.17182,3.17602,41500000.0
2009-06-10 06:45:00,3.17556,3.17813,3.17109,3.17205,42250000.0
2009-06-10 06:50:00,3.17358,3.17784,3.17012,3.17314,45260000.0
2009-06-10 06:55:00,3.1745,3.17775,3.1698,3.17254,49010000.0
2009-06-10 07:00:00,3.17426,3.1764,3.17034,3.17298,49760000.0
2009-06-10 07:05:00,3.17345,3.1787,3.17101,3.17326,52500000.0
2009-06-10 07:10:00,3.17152,3.17796,3.16878,3.17196,39630000.0
2009-06-10 07:15:00,3.1715,3.17908,3.16729,3.17326,58130000.0
2009-06-10 07:20:00,3.17029,3.17684,3.17029,3.17427,40630000.0
2009-06-10 07:25:00,3.1751,3.17747,3.16844,3.17396,45630000.0
2009-06-10 07:30:00,3.17434,3.17848,3.17004,3.17637,47640000.0
2009-06-10 07:35:00,3.17362,3.17683,3.17199,3.17433,44630000.0
2009-06-10 07:40:00,3.17388,3.17984,3.16836,3.17416,44000000.0
2009-06-10 07:45:00,3.17223,3.17636,3.16844,3.16882,42380000.0
2009-06-10 07:50:00,3.16966,3.17368,3.15816,3.1665,54390000.0
2009-06-10 07:55:00,3.16947,3.17459,3.16439,3.16884,44000000.0
2009-06-10 08:00:00,3.17142,3.17437,3.16634,3.17172,52750000.0
2009-06-10 08:05:00,3.17265,3.1736,3.16535,3.1723,48890000.0
2009-06-10 08:10:00,3.16869,3.17372,3.16594,3.1733,40260000.0
2009-06-10 08:15:00,3.17059,3.17393,3.16688,3.16993,44500000.0
2009-06-10 08:20:00,3.16912,3.17239,3.16171,3.16171,38250000.0
2009-06-10 08:25:00,3.1658,3.16731,3.15668,3.16255,49630000.0
2009-06-10 08:30:00,3.16339,3.16606,3.15763,3.16353,39750000.0
2009-06-10 08:35:00,3.16493,3.16756,3.15657,3.15978,42880000.0
2009-06-10 08:40:00,3.15774,3.16557,3.15327,3.15864,69750000.0
2009-06-10 08:45:00,3.15977,3.16696,3.15977,3.16289,45380000.0
2009-06-10 08:50:00,3.16241,3.16993,3.1622,3.169,43750000.0
2009-06-10 08:55:00,3.17061,3.17591,3.1683,3.1741,58380000.0
2009-06-10 09:00:00,3.17537,3.18355,3.17205,3.17892,46880000.0
2009-06-10 09:05:00,3.18015,3.1814,3.1687,3.17382,45380000.0
2009-06-10 09:10:00,3.17425,3.17686,3.16325,3.16788,47130000.0
2009-06-10 09:15:00,3.16489,3.16958,3.15536,3.1578,53010000.0
2009-06-10 09:20:00,3.16072,3.16347,3.15285,3.15841,47140000.0
2009-06-10 09:25:00,3.15817,3.16415,3.15589,3.16415,53390000.0
2009-06-10 09:30:00,3.16157,3.16478,3.15762,3.1617,36390000.0
2009-06-10 09:35:00,3.1613,3.16474,3.15294,3.15692,44380000.0
2009-06-10 09:40:00,3.15193,3.15691,3.14946,3.15189,60640000.0
2009-06-10 09:45:00,3.15328,3.15328,3.14253,3.14314,35000000.0
2009-06-10 09:50:00,3.14303,3.14888,3.13834,3.14833,41380000.0
2009-06-10 09:55:00,3.14853,3.15073,3.14208,3.15038,49750000.0
2009-06-10 10:00:00,3.14933,3.1552,3.14519,3.15154,40880000.0
2009-06-10 10:05:00,3.15336,3.15567,3.14582,3.15425,45250000.0
2009-06-10 10:10:00,3.15138,3.15491,3.14589,3.14867,47630000.0
2009-06-10 10:15:00,3.15018,3.15352,3.14728,3.15256,43640000.0
2009-06-10 10:20:00,3.15145,3.15752,3.14945,3.1531,45750000.0
2009-06-10 10:25:00,3.15636,3.1607,3.15378,3.15957,48260000.0
2009-06-10 10:30:00,3.15909,3.16281,3.15431,3.16129,41380000.0
2009-06-10 10:35:00,3.16261,3.16588,3.15379,3.16265,43750000.0
2009-06-10 10:40:00,3.16181,3.16485,3.15635,3.15741,41750000.0
2009-06-10 10:45:00,3.15693,3.1628,3.15478,3.16214,41250000.0
2009-06-10 10:50:00,3.15947,3.16435,3.15871,3.16132,47130000.0
2009-06-10 10:55:00,3.16535,3.16837,3.16072,3.16304,41380000.0
2009-06-10 11:00:00,3.1623,3.16447,3.15426,3.15624,48250000.0
2009-06-10 11:05:00,3.15683,3.17324,3.15417,3.16984,36380000.0
2009-06-10 11:10:00,3.16895,3.17494,3.16382,3.17098,41000000.0
2009-06-10 11:15:00,3.17027,3.17653,3.16777,3.174,52250000.0
2009-06-10 11:20:00,3.17465,3.1764,3.16757,3.17343,45000000.0
2009-06-10 11:25:00,3.17331,3.18883,3.16906,3.18445,46750000.0
2009-06-10 11:30:00,3.18506,3.18625,3.17512,3.1836,42880000.0
2009-06-10 11:35:00,3.18206,3.18206,3.17199,3.17819,42000000.0
2009-06-10 11:40:00,3.17486,3.17843,3.17086,3.17187,52260000.0
2009-06-10 11:45:00,3.17399,3.17983,3.17151,3.17595,41000000.0
2009-06-10 11:50:00,3.17781,3.18215,3.17574,3.17911,45630000.0
2009-06-10 11:55:00,3.18181,3.18241,3.17683,3.17895,45510000.0
2009-06-10 12:00:00,3.17875,3.18095,3.17364,3.17692,43380000.0
2009-06-10 12:05:00,3.1767,3.18045,3.17139,3.18003,51000000.0
2009-06-10 12:10:00,3.17827,3.18221,3.17166,3.17959,56250000.0
2009-06-10 12:15:00,3.17672,3.18138,3.17448,3.18035,40630000.0
2009-06-10 12:20:00,3.1771,3.18431,3.17599,3.18097,47890000.0
2009-06-10 12:25:00,3.1811,3.18223,3.17567,3.17903,45000000.0
2009-06-10 12:30:00,3.17775,3.17978,3.17219,3.17718,48380000.0
2009-06-10 12:35:00,3.17542,3.17542,3.1646,3.16926,48630000.0
2009-06-10 12:40:00,3.16783,3.1719,3.16539,3.16797,48500000.0
2009-06-10 12:45:00,3.16489,3.17028,3.16371,3.16763,48130000.0
2009-06-10 12:50:00,3.1696,3.17164,3.16371,3.16969,40000000.0
2009-06-10 12:55:00,3.16824,3.17331,3.16545,3.17331,57250000.0
2009-06-10 13:00:00,3.17441,3.17517,3.16959,3.17282,45250000.0
2009-06-10 13:05:00,3.1656,3.17371,3.1656,3.16869,56390000.0
2009-06-10 13:10:00,3.1661,3.17023,3.15884,3.16399,45250000.0
2009-06-10 13:15:00,3.16053,3.16391,3.15618,3.16304,47130000.0
2009-06-10 13:20:00,3.16179,3.16325,3.15002,3.15219,51130000.0
2009-06-10 13:25:00,3.15515,3.15849,3.15114,3.15848,43130000.0
2009-06-10 13:30:00,3.15901,3.16204,3.15436,3.15759,49130000.0
2009-06-10 13:35:00,3.15676,3.16079,3.15095,3.15095,43250000.0
2009-06-10 13:40:00,3.15133,3.15712,3.15122,3.15393,42880000.0
2009-06-10 13:45:00,3.15403,3.15989,3.1521,3.15737,43770000.0
2009-06-10 13:50:00,3.15757,3.16045,3.15297,3.15816,43380000.0
2009-06-10 13:55:00,3.15849,3.16359,3.15729,3.16196,47380000.0
2009-06-10 14:00:00,3.15299,3.16259,3.15299,3.16116,42380000.0
2009-06-10 14:05:00,3.16032,3.16118,3.1523,3.15681,45750000.0
2009-06-10 14:10:00,3.15969,3.16138,3.15525,3.16025,42890000.0
2009-06-10 14:15:00,3.16027,3.1712,3.15617,3.1639,58000000.0
2009-06-10 14:20:00,3.15675,3.16607,3.15675,3.16084,44380000.0
2009-06-10 14:25:00,3.16316,3.16782,3.15741,3.16187,46630000.0
2009-06-10 14:30:00,3.16244,3.16762,3.15883,3.16523,46500000.0
2009-06-10 14:35:00,3.16232,3.16888,3.15886,3.16438,53630000.0
2009-06-10 14:40:00,3.17036,3.17165,3.16151,3.17073,47890000.0
2009-06-10 14:45:00,3.16764,3.17309,3.16393,3.16744,48750000.0
2009-06-10 14:50:00,3.16574,3.17027,3.16115,3.1659,43880000.0
2009-06-10 14:55:00,3.1667,3.1747,3.16488,3.1747,46500000.0
2009-06-10 15:00:00,3.17436,3.17714,3.16927,3.17121,54380000.0
2009-06-10 15:05:00,3.17247,3.17327,3.16331,3.16906,48140000.0
2009-06-10 15:10:00,3.16971,3.17177,3.16455,3.16563,45250000.0
2009-06-10 15:15:00,3.16616,3.17394,3.16244,3.1658,49010000.0
2009-06-10 15:20:00,3.17224,3.1741,3.16694,3.17113,41250000.0
2009-06-10 15:25:00,3.17306,3.17511,3.16832,3.17248,40140000.0
2009-06-10 15:30:00,3.17296,3.18063,3.17183,3.18025,43880000.0
2009-06-10 15:35:00,3.18243,3.18731,3.17854,3.18194,50380000.0
2009-06-10 15:40:00,3.18188,3.18723,3.1738,3.18476,51130000.0
2009-06-10 15:45:00,3.18815,3.19288,3.18362,3.19099,45750000.0
2009-06-10 15:50:00,3.18867,3.19175,3.18561,3.18898,50380000.0
2009-06-10 15:55:00,3.19041,3.19448,3.18427,3.18926,44500000.0
2009-06-10 16:00:00,3.19173,3.19796,3.18627,3.19664,44630000.0
2009-06-10 16:05:00,3.20019,3.20055,3.19323,3.19794,45500000.0
2009-06-10 16:10:00,3.19557,3.20024,3.19256,3.19782,41000000.0
2009-06-10 16:15:00,3.19882,3.20085,3.19054,3.19358,46630000.0
2009-06-10 16:20:00,3.19503,3.19901,3.1895,3.19177,41500000.0
2009-06-10 16:25:00,3.19064,3.19885,3.19064,3.19445,45750000.0
2009-06-10 16:30:00,3.19556,3.20594,3.19255,3.20132,43750000.0
2009-06-10 16:35:00,3.20051,3.20391,3.19204,3.19705,53130000.0
2009-06-10 16:40:00,3.19628,3.20278,3.19477,3.20146,43000000.0
2009-06-10 16:45:00,3.19765,3.21945,3.19765,3.20583,59770000.0
2009-06-10 16:50:00,3.20404,3.21047,3.19977,3.204,45000000.0
2009-06-10 16:55:00,3.20474,3.2055,3.19987,3.20347,43880000.0
2009-06-10 17:00:00,3.2063,3.21675,3.20431,3.21484,59000000.0
2009-06-10 17:05:00,3.21644,3.21644,3.20958,3.21357,38760000.0
2009-06-10 17:10:00,3.21535,3.21714,3.20907,3.2132,50260000.0
2009-06-10 17:15:00,3.21585,3.21744,3.20998,3.2151,41500000.0
2009-06-10 17:20:00,3.21355,3.21668,3.21059,3.21653,52880000.0
2009-06-10 17:25:00,3.21421,3.21553,3.20814,3.21517,44510000.0
2009-06-10 17:30:00,3.21469,3.21469,3.20455,3.20946,47510000.0
2009-06-10 17:35:00,3.206,3.21301,3.20336,3.20706,36880000.0
2009-06-10 17:40:00,3.20846,3.20966,3.2005,3.20629,41880000.0
2009-06-10 17:45:00,3.207,3.21232,3.20402,3.21069,36260000.0
2009-06-10 17:50:00,3.21012,3.21162,3.20454,3.205,51630000.0
2009-06-10 17:55:00,3.20858,3.21071,3.204,3.20728,54750000.0
2009-06-10 18:00:00,3.21206,3.21375,3.20199,3.2071,53760000.0
2009-06-10 18:05:00,3.20556,3.2117,3.20277,3.20662,44000000.0
2009-06-10 18:10:00,3.20429,3.20812,3.19786,3.20257,41140000.0
2009-06-10 18:15:00,3.20034,3.20199,3.19332,3.20185,53880000.0
2009-06-10 18:20:00,3.20188,3.20516,3.19539,3.20439,51640000.0
2009-06-10 18:25:00,3.20341,3.20438,3.19776,3.20318,44380000.0
2009-06-10 18:30:00,3.20382,3.20848,3.19827,3.20546,60010000.0
2009-06-10 18:35:00,3.2078,3.20889,3.20027,3.20582,58000000.0
2009-06-10 18:40:00,3.20536,3.20548,3.19612,3.2043,42250000.0
2009-06-10 18:45:00,3.20342,3.20474,3.1985,3.20278,42880000.0
2009-06-10 18:50:00,3.20099,3.20609,3.20099,3.20161,48250000.0
2009-06-10 18:55:00,3.20408,3.2065,3.19836,3.20361,46750000.0
2009-06-10 19:00:00,3.20023,3.2089,3.19832,3.20608,48630000.0
2009-06-10 19:05:00,3.20752,3.21345,3.20744,3.21286,41380000.0
2009-06-10 19:10:00,3.21128,3.21513,3.20271,3.21301,49880000.0
2009-06-10 19:15:00,3.21004,3.21375,3.20536,3.20536,46000000.0
2009-06-10 19:20:00,3.20777,3.21228,3.2048,3.20998,47130000.0
2009-06-10 19:25:00,3.20481,3.21036,3.20374,3.21026,45010000.0
2009-06-10 19:30:00,3.2109,3.21376,3.20609,3.21005,44140000.0
2009-06-10 19:35:00,3.21094,3.21358,3.20701,3.2105,47630000.0
2009-06-10 19:40:00,3.21106,3.21497,3.20721,3.21462,41260000.0
2009-06-10 19:45:00,3.21515,3.21971,3.21124,3.21256,44380000.0
2009-06-10 19:50:00,3.21653,3.21958,3.2134,3.21599,41000000.0
2009-06-10 19:55:00,3.21588,3.21969,3.21138,3.21693,51010000.0
2009-06-10 20:00:00,3.21529,3.22238,3.21529,3.21974,48130000.0
2009-06-10 20:05:00,3.22039,3.22265,3.21563,3.21925,45380000.0
2009-06-10 20:10:00,3.2146,3.21966,3.20937,3.20995,47500000.0
2009-06-10 20:15:00,3.21692,3.21737,3.20922,3.21031,57750000.0
2009-06-10 20:20:00,3.20935,3.21397,3.20663,3.20781,59640000.0
2009-06-10 20:25:00,3.20913,3.21289,3.20571,3.20869,48630000.0
2009-06-10 20:30:00,3.20943,3.21366,3.20722,3.20942,61150000.0
2009-06-10 20:35:00,3.20554,3.21182,3.20544,3.20933,47250000.0
2009-06-10 20:40:00,3.20587,3.2104,3.20338,3.2092,55630000.0
2009-06-10 20:45:00,3.20759,3.20989,3.20336,3.20683,43880000.0
2009-06-10 20:50:00,3.20683,3.21021,3.20359,3.20495,43500000.0
2009-06-10 20:55:00,3.2088,3.2088,3.20143,3.20663,41000000.0
2009-06-10 21:00:00,3.20942,3.20942,3.2022,3.20468,43260000.0
2009-06-10 21:05:00,3.20476,3.20964,3.20032,3.20327,43010000.0
2009-06-10 21:10:00,3.20752,3.21071,3.20271,3.20844,50880000.0
2009-06-10 21:15:00,3.20365,3.21164,3.20346,3.20747,51880000.0
2009-06-10 21:20:00,3.20938,3.20958,3.20329,3.20595,40130000.0
2009-06-10 21:25:00,3.20425,3.20996,3.20295,3.20753,49510000.0
2009-06-10 21:30:00,3.20738,3.21021,3.20061,3.20445,42380000.0
2009-06-10 21:35:00,3.20215,3.20649,3.19956,3.20378,51750000.0
2009-06-10 21:40:00,3.20393,3.20652,3.19836,3.20033,47630000.0
2009-06-10 21:45:00,3.20079,3.20301,3.19697,3.20035,45880000.0
2009-06-10 21:50:00,3.20115,3.20303,3.19633,3.19977,48750000.0
2009-06-10 21:55:00,3.19603,3.20194,3.1948,3.1948,51750000.0
2009-06-10 22:00:00,3.19933,3.20186,3.19445,3.20099,36000000.0
2009-06-10 22:05:00,3.20196,3.20328,3.19165,3.19945,45880000.0
2009-06-10 22:10:00,3.19699,3.20645,3.19699,3.20645,39880000.0
2009-06-10 22:15:00,3.20399,3.20618,3.19548,3.2029,40510000.0
2009-06-10 22:20:00,3.20202,3.2046,3.19669,3.20001,45380000.0
2009-06-10 22:25:00,3.20145,3.20308,3.19619,3.1998,33000000.0
2009-06-10 22:30:00,3.20052,3.2031,3.19775,3.20094,43510000.0
2009-06-10 22:35:00,3.19912,3.20367,3.19699,3.20292,55510000.0
2009-06-10 22:40:00,3.19803,3.20438,3.19657,3.2028,46760000.0
2009-06-10 22:45:00,3.20289,3.20536,3.1983,3.20329,45500000.0
2009-06-10 22:50:00,3.20376,3.20596,3.19753,3.20596,49630000.0
2009-06-10 22:55:00,3.20316,3.20598,3.20019,3.20279,54630000.0
2009-06-10 23:00:00,3.20367,3.206,3.20122,3.20495,37380000.0
2009-06-10 23:05:00,3.20524,3.20738,3.20183,3.20582,33630000.0
2009-06-10 23:10:00,3.20661,3.20772,3.20199,3.2073,47250000.0
2009-06-10 23:15:00,3.20589,3.20729,3.20112,3.20668,55630000.0
2009-06-10 23:20:00,3.20075,3.2061,3.20075,3.20491,55010000.0
2009-06-10 23:25:00,3.20039,3.20643,3.19772,3.20411,46000000.0
2009-06-10 23:30:00,3.20543,3.20798,3.20217,3.20671,49130000.0
2009-06-10 23:35:00,3.20547,3.20752,3.20378,3.20676,41250000.0
2009-06-10 23:40:00,3.2063,3.20791,3.20301,3.20747,42500000.0
2009-06-10 23:45:00,3.20713,3.20802,3.20245,3.20689,51640000.0
2009-06-10 23:50:00,3.20706,3.20849,3.20302,3.20822,47500000.0
2009-06-10 23:55:00,3.20577,3.20805,3.20281,3.20786,13750000.0
2009-06-11 00:00:00,3.20753,3.20926,3.20391,3.20855,40760000.0
2009-06-11 00:05:00,3.20774,3.20946,3.2049,3.20729,36000000.0
2009-06-11 00:10:00,3.20754,3.20851,3.20142,3.20324,46750000.0
2009-06-11 00:15:00,3.20527,3.20841,3.20281,3.20328,41250000.0
2009-06-11 00:20:00,3.20729,3.20913,3.20442,3.20635,36630000.0
2009-06-11 00:25:00,3.20482,3.2085,3.20163,3.20232,41130000.0
2009-06-11 00:30:00,3.20557,3.20648,3.20063,3.20496,39130000.0
2009-06-11 00:35:00,3.20329,3.2065,3.20006,3.20517,41630000.0
2009-06-11 00:40:00,3.20374,3.2072,3.20243,3.20427,46000000.0
2009-06-11 00:45:00,3.20539,3.20667,3.20105,3.20213,64380000.0
2009-06-11 00:50:00,3.20458,3.20547,3.20034,3.20465,51880000.0
2009-06-11 00:55:00,3.20393,3.20679,3.19918,3.20679,69880000.0
2009-06-11 01:00:00,3.20409,3.20706,3.19978,3.20427,44380000.0
2009-06-11 01:05:00,3.20223,3.2063,3.20066,3.20506,41380000.0
2009-06-11 01:10:00,3.20096,3.20725,3.20055,3.20428,51000000.0
2009-06-11 01:15:00,3.20737,3.20871,3.20147,3.20582,52750000.0
2009-06-11 01:20:00,3.20727,3.20802,3.20079,3.20079,44880000.0
2009-06-11 01:25:00,3.20238,3.20814,3.19918,3.20194,57500000.0
2009-06-11 01:30:00,3.20287,3.20491,3.19774,3.20246,51640000.0
2009-06-11 01:35:00,3.20328,3.20727,3.19837,3.20587,43390000.0
2009-06-11 01:40:00,3.20357,3.20595,3.19792,3.20325,56250000.0
2009-06-11 01:45:00,3.20539,3.20539,3.19917,3.20234,56250000.0
2009-06-11 01:50:00,3.2033,3.20587,3.19909,3.2028,45760000.0
2009-06-11 01:55:00,3.2011,3.2049,3.1996,3.20318,42770000.0
2009-06-11 02:00:00,3.20243,3.20499,3.19909,3.20281,37000000.0
2009-06-11 02:05:00,3.20371,3.20783,3.20053,3.20499,39250000.0
2009-06-11 02:10:00,3.20652,3.20777,3.20102,3.20452,43000000.0
2009-06-11 02:15:00,3.20437,3.20685,3.20288,3.20446,41760000.0
2009-06-11 02:20:00,3.206,3.20745,3.20184,3.20645,41010000.0
2009-06-11 02:25:00,3.20496,3.20712,3.2005,3.2029,61530000.0
2009-06-11 02:30:00,3.20409,3.20846,3.20254,3.20437,47630000.0
2009-06-11 02:35:00,3.20467,3.20467,3.20031,3.20366,41880000.0
2009-06-11 02:40:00,3.20362,3.20362,3.19834,3.20256,41380000.0
2009-06-11 02:45:00,3.20104,3.20193,3.19722,3.19948,48250000.0
2009-06-11 02:50:00,3.19931,3.20196,3.19663,3.19874,48250000.0
2009-06-11 02:55:00,3.20076,3.20195,3.19508,3.19508,39510000.0
2009-06-11 03:00:00,3.20061,3.20306,3.19718,3.19976,37630000.0
2009-06-11 03:05:00,3.19451,3.20304,3.19451,3.20015,47380000.0
2009-06-11 03:10:00,3.19978,3.20196,3.19684,3.19688,36010000.0
2009-06-11 03:15:00,3.19937,3.2,3.19323,3.19856,45260000.0
2009-06-11 03:20:00,3.19753,3.20218,3.19434,3.19905,40510000.0
2009-06-11 03:25:00,3.19977,3.20246,3.19467,3.19778,44510000.0
2009-06-11 03:30:00,3.19612,3.19965,3.19251,3.19577,38880000.0
2009-06-11 03:35:00,3.1955,3.19877,3.19106,3.19608,56500000.0
2009-06-11 03:40:00,3.19614,3.19906,3.19421,3.19533,45760000.0
2009-06-11 03:45:00,3.19504,3.19745,3.19294,3.1951,58880000.0
2009-06-11 03:50:00,3.19518,3.19937,3.19282,3.19751,38630000.0
2009-06-11 03:55:00,3.19748,3.19997,3.19189,3.19569,40760000.0
2009-06-11 04:00:00,3.19778,3.1988,3.19116,3.19658,39500000.0
2009-06-11 04:05:00,3.19559,3.1985,3.19169,3.1985,44140000.0
2009-06-11 04:10:00,3.19669,3.19855,3.19126,3.19758,32140000.0
2009-06-11 04:15:00,3.19519,3.19846,3.19154,3.19471,44880000.0
2009-06-11 04:20:00,3.19508,3.19858,3.19219,3.19647,42260000.0
2009-06-11 04:25:00,3.197,3.20056,3.19325,3.2,40260000.0
2009-06-11 04:30:00,3.19858,3.20044,3.19411,3.19694,38750000.0
2009-06-11 04:35:00,3.19761,3.19978,3.19358,3.19667,34500000.0
2009-06-11 04:40:00,3.19953,3.20192,3.19395,3.19561,45760000.0
2009-06-11 04:45:00,3.1965,3.19868,3.19382,3.19692,47750000.0
2009-06-11 04:50:00,3.19672,3.19905,3.19134,3.19261,40000000.0
2009-06-11 04:55:00,3.19255,3.19565,3.18823,3.19177,47500000.0
2009-06-11 05:00:00,3.1957,3.19572,3.19012,3.19474,61010000.0
2009-06-11 05:05:00,3.19422,3.19603,3.1909,3.19393,49130000.0
2009-06-11 05:10:00,3.19534,3.19744,3.18993,3.19641,42380000.0
2009-06-11 05:15:00,3.19377,3.19533,3.18822,3.19117,54270000.0
2009-06-11 05:20:00,3.19289,3.19484,3.18789,3.19266,59390000.0
2009-06-11 05:25:00,3.19284,3.19579,3.18933,3.19395,51260000.0
2009-06-11 05:30:00,3.19247,3.20228,3.19156,3.19495,34130000.0
2009-06-11 05:35:00,3.19238,3.19712,3.1896,3.19414,45260000.0
2009-06-11 05:40:00,3.1942,3.19772,3.19141,3.19772,43630000.0
2009-06-11 05:45:00,3.19552,3.19832,3.19091,3.19091,71500000.0
2009-06-11 05:50:00,3.19436,3.1981,3.19065,3.19298,63260000.0
2009-06-11 05:55:00,3.19314,3.19623,3.1887,3.19513,66630000.0
2009-06-11 06:00:00,3.18965,3.19725,3.18965,3.19499,47000000.0
2009-06-11 06:05:00,3.19495,3.19633,3.19093,3.19258,39500000.0
2009-06-11 06:10:00,3.19097,3.19686,3.19075,3.19572,44880000.0
2009-06-11 06:15:00,3.19339,3.19583,3.18879,3.19258,33250000.0
2009-06-11 06:20:00,3.19303,3.19559,3.18764,3.18764,48000000.0
2009-06-11 06:25:00,3.19344,3.19526,3.18599,3.18968,43500000.0
2009-06-11 06:30:00,3.18758,3.19385,3.18655,3.18945,43760000.0
2009-06-11 06:35:00,3.1897,3.19194,3.18657,3.18958,45630000.0
2009-06-11 06:40:00,3.19006,3.19208,3.18411,3.18809,43250000.0
2009-06-11 06:45:00,3.18944,3.19492,3.18421,3.18946,42500000.0
2009-06-11 06:50:00,3.19432,3.19528,3.18695,3.18695,45640000.0
2009-06-11 06:55:00,3.18932,3.19144,3.18491,3.18914,55000000.0
2009-06-11 07:00:00,3.18988,3.19388,3.18551,3.18925,53640000.0
2009-06-11 07:05:00,3.1898,3.19458,3.18684,3.19009,47880000.0
2009-06-11 07:10:00,3.18754,3.195,3.18754,3.19205,34500000.0
2009-06-11 07:15:00,3.19235,3.19576,3.18762,3.18958,61010000.0
2009-06-11 07:20:00,3.1886,3.19455,3.1886,3.19058,44250000.0
2009-06-11 07:25:00,3.19118,3.19317,3.18608,3.18998,46130000.0
2009-06-11 07:30:00,3.19018,3.19478,3.18397,3.19177,50750000.0
2009-06-11 07:35:00,3.18936,3.19442,3.18774,3.19231,53250000.0
2009-06-11 07:40:00,3.19309,3.19525,3.1881,3.19307,44760000.0
2009-06-11 07:45:00,3.19181,3.19569,3.18774,3.19238,47880000.0
2009-06-11 07:50:00,3.19281,3.19641,3.18859,3.1952,54010000.0
2009-06-11 07:55:00,3.19392,3.19625,3.19136,3.19433,47250000.0
2009-06-11 08:00:00,3.19304,3.19735,3.19055,3.19179,53130000.0
2009-06-11 08:05:00,3.19252,3.19643,3.1893,3.19643,44250000.0
2009-06-11 08:10:00,3.19027,3.19484,3.18608,3.18946,42250000.0
2009-06-11 08:15:00,3.18865,3.19166,3.182,3.1832,41750000.0
2009-06-11 08:20:00,3.1866,3.1866,3.17484,3.18176,39000000.0
2009-06-11 08:25:00,3.18195,3.18517,3.17845,3.18238,58250000.0
2009-06-11 08:30:00,3.18206,3.1881,3.17832,3.18463,45000000.0
2009-06-11 08:35:00,3.18577,3.19269,3.18372,3.19239,45250000.0
2009-06-11 08:40:00,3.1869,3.19463,3.18665,3.1881,58130000.0
2009-06-11 08:45:00,3.19093,3.19278,3.18692,3.19005,43000000.0
2009-06-11 08:50:00,3.18884,3.19372,3.18441,3.19372,43130000.0
2009-06-11 08:55:00,3.19327,3.19384,3.18311,3.19249,51750000.0
2009-06-11 09:00:00,3.1932,3.19647,3.18908,3.19428,44880000.0
2009-06-11 09:05:00,3.19476,3.1968,3.19084,3.1968,40250000.0
2009-06-11 09:10:00,3.19586,3.20115,3.19149,3.19791,43250000.0
2009-06-11 09:15:00,3.1957,3.19911,3.19061,3.19911,51880000.0
2009-06-11 09:20:00,3.19714,3.20257,3.19466,3.19478,53500000.0
2009-06-11 09:25:00,3.1982,3.20307,3.19565,3.19818,54760000.0
2009-06-11 09:30:00,3.20078,3.2011,3.19281,3.19364,34500000.0
2009-06-11 09:35:00,3.19673,3.19839,3.1927,3.19372,47130000.0
2009-06-11 09:40:00,3.19787,3.20082,3.19083,3.19824,57140000.0
2009-06-11 09:45:00,3.20055,3.20206,3.19554,3.20186,35630000.0
2009-06-11 09:50:00,3.1965,3.20388,3.19595,3.20152,43630000.0
2009-06-11 09:55:00,3.19932,3.20178,3.19127,3.19674,44380000.0
2009-06-11 10:00:00,3.19586,3.19835,3.19034,3.19592,37510000.0
2009-06-11 10:05:00,3.19556,3.19556,3.18751,3.19207,48500000.0
2009-06-11 10:10:00,3.19268,3.19576,3.18588,3.19557,50260000.0
2009-06-11 10:15:00,3.19335,3.19606,3.19078,3.19488,46630000.0
2009-06-11 10:20:00,3.19382,3.19574,3.18537,3.18664,41630000.0
2009-06-11 10:25:00,3.18795,3.19135,3.18635,3.18903,50500000.0
2009-06-11 10:30:00,3.18933,3.1898,3.18425,3.18425,51750000.0
2009-06-11 10:35:00,3.18826,3.18826,3.18262,3.18696,46510000.0
2009-06-11 10:40:00,3.18607,3.18973,3.18445,3.18644,51880000.0
2009-06-11 10:45:00,3.18156,3.18864,3.17938,3.18597,43500000.0
2009-06-11 10:50:00,3.18609,3.18678,3.17945,3.18528,55380000.0
2009-06-11 10:55:00,3.18371,3.18553,3.17715,3.18398,38000000.0
2009-06-11 11:00:00,3.18308,3.18522,3.17872,3.18025,47380000.0
2009-06-11 11:05:00,3.17823,3.18176,3.1754,3.17833,39000000.0
2009-06-11 11:10:00,3.18025,3.18259,3.17565,3.18008,40760000.0
2009-06-11 11:15:00,3.18132,3.18865,3.17879,3.1865,41250000.0
2009-06-11 11:20:00,3.18425,3.19146,3.18425,3.19076,54250000.0
2009-06-11 11:25:00,3.1891,3.19022,3.18478,3.18962,44880000.0
2009-06-11 11:30:00,3.1899,3.19386,3.18643,3.19386,45000000.0
2009-06-11 11:35:00,3.19198,3.19401,3.18467,3.18967,53010000.0
2009-06-11 11:40:00,3.18777,3.19144,3.1837,3.1837,52130000.0
2009-06-11 11:45:00,3.18711,3.18902,3.18264,3.18686,49130000.0
2009-06-11 11:50:00,3.18526,3.1891,3.18038,3.18274,44500000.0
2009-06-11 11:55:00,3.1833,3.18594,3.17931,3.18467,44250000.0
2009-06-11 12:00:00,3.18367,3.18857,3.18105,3.18742,46640000.0
2009-06-11 12:05:00,3.18387,3.18756,3.17949,3.18511,46250000.0
2009-06-11 12:10:00,3.18585,3.18883,3.17969,3.1831,51630000.0
2009-06-11 12:15:00,3.1823,3.18778,3.18053,3.18581,39500000.0
2009-06-11 12:20:00,3.1845,3.19171,3.18165,3.18919,49380000.0
2009-06-11 12:25:00,3.18636,3.18924,3.18103,3.1841,44760000.0
2009-06-11 12:30:00,3.18621,3.18757,3.18317,3.18619,42000000.0
2009-06-11 12:35:00,3.18513,3.18968,3.18025,3.18827,50500000.0
2009-06-11 12:40:00,3.18303,3.18933,3.18303,3.18521,53750000.0
2009-06-11 12:45:00,3.18317,3.18905,3.18149,3.18707,48010000.0
2009-06-11 12:50:00,3.19034,3.19193,3.18579,3.18752,46260000.0
2009-06-11 12:55:00,3.18709,3.19303,3.18605,3.19286,55630000.0
2009-06-11 13:00:00,3.19318,3.19617,3.18949,3.19393,57630000.0
2009-06-11 13:05:00,3.18872,3.1975,3.18872,3.19309,47010000.0
2009-06-11 13:10:00,3.19704,3.19786,3.19214,3.19744,46750000.0
2009-06-11 13:15:00,3.19689,3.19818,3.19071,3.19697,38500000.0
2009-06-11 13:20:00,3.19317,3.1997,3.19232,3.19892,46260000.0
2009-06-11 13:25:00,3.19875,3.19944,3.19269,3.19748,40630000.0
2009-06-11 13:30:00,3.19815,3.20013,3.19191,3.20013,44760000.0
2009-06-11 13:35:00,3.19944,3.20139,3.19388,3.19388,51130000.0
2009-06-11 13:40:00,3.19405,3.19964,3.19369,3.19369,40260000.0
2009-06-11 13:45:00,3.19186,3.19634,3.18955,3.19518,45010000.0
2009-06-11 13:50:00,3.19174,3.19713,3.19174,3.1955,50880000.0
2009-06-11 13:55:00,3.19705,3.20085,3.19369,3.1958,38640000.0
2009-06-11 14:00:00,3.19126,3.20078,3.19126,3.19784,41750000.0
2009-06-11 14:05:00,3.19549,3.20363,3.1949,3.19933,36010000.0
2009-06-11 14:10:00,3.20306,3.20408,3.19661,3.20021,44010000.0
2009-06-11 14:15:00,3.20029,3.20541,3.1983,3.20438,54630000.0
2009-06-11 14:20:00,3.19923,3.20584,3.19923,3.20295,53380000.0
2009-06-11 14:25:00,3.20593,3.2063,3.19893,3.19958,43000000.0
2009-06-11 14:30:00,3.20091,3.20795,3.19948,3.20597,50390000.0
2009-06-11 14:35:00,3.20598,3.20843,3.19782,3.19782,50380000.0
2009-06-11 14:40:00,3.1996,3.20267,3.19293,3.19589,52500000.0
2009-06-11 14:45:00,3.19763,3.20203,3.19498,3.19691,49630000.0
2009-06-11 14:50:00,3.1985,3.20268,3.19471,3.1991,39130000.0
2009-06-11 14:55:00,3.202,3.20241,3.19497,3.20012,46630000.0
2009-06-11 15:00:00,3.19812,3.19987,3.19206,3.19206,51000000.0
2009-06-11 15:05:00,3.1958,3.19987,3.18742,3.19065,51630000.0
2009-06-11 15:10:00,3.19203,3.19489,3.18669,3.19007,43750000.0
2009-06-11 15:15:00,3.18677,3.19336,3.18638,3.18638,48260000.0
2009-06-11 15:20:00,3.19352,3.19388,3.18724,3.19166,42000000.0
2009-06-11 15:25:00,3.19227,3.19343,3.18494,3.18618,38880000.0
2009-06-11 15:30:00,3.18255,3.18944,3.1822,3.18592,45750000.0
2009-06-11 15:35:00,3.1884,3.19132,3.18398,3.18465,55390000.0
2009-06-11 15:40:00,3.18814,3.19207,3.18278,3.18557,51010000.0
2009-06-11 15:45:00,3.19018,3.1902,3.17913,3.1811,43130000.0
2009-06-11 15:50:00,3.18258,3.1843,3.1775,3.18301,44130000.0
2009-06-11 15:55:00,3.18323,3.1838,3.17568,3.18245,39750000.0
2009-06-11 16:00:00,3.18169,3.18169,3.17232,3.17647,48500000.0
2009-06-11 16:05:00,3.17569,3.18048,3.1681,3.17324,47760000.0
2009-06-11 16:10:00,3.17011,3.1733,3.16665,3.16997,47500000.0
2009-06-11 16:15:00,3.16622,3.16909,3.15543,3.16122,41750000.0
2009-06-11 16:20:00,3.16242,3.16851,3.15865,3.16343,42010000.0
2009-06-11 16:25:00,3.16254,3.16879,3.16254,3.16634,46760000.0
2009-06-11 16:30:00,3.1673,3.16779,3.16089,3.16732,47000000.0
2009-06-11 16:35:00,3.16454,3.16874,3.16,3.16591,55880000.0
2009-06-11 16:40:00,3.16787,3.169,3.16157,3.16554,49380000.0
2009-06-11 16:45:00,3.16086,3.1666,3.16082,3.16612,49760000.0
2009-06-11 16:50:00,3.16417,3.16436,3.1524,3.16375,50750000.0
2009-06-11 16:55:00,3.16419,3.16484,3.15912,3.16239,46510000.0
2009-06-11 17:00:00,3.16318,3.16659,3.15662,3.16378,55000000.0
2009-06-11 17:05:00,3.15944,3.16496,3.15737,3.16228,44500000.0
2009-06-11 17:10:00,3.16369,3.16771,3.15842,3.16155,43630000.0
2009-06-11 17:15:00,3.16597,3.17314,3.16137,3.17298,49750000.0
2009-06-11 17:20:00,3.16679,3.17189,3.16103,3.16606,44640000.0
2009-06-11 17:25:00,3.16329,3.16451,3.15295,3.15921,45130000.0
2009-06-11 17:30:00,3.16034,3.16108,3.14918,3.15702,38500000.0
2009-06-11 17:35:00,3.15672,3.16065,3.1523,3.15789,47130000.0
2009-06-11 17:40:00,3.16192,3.16604,3.15616,3.1622,40880000.0
2009-06-11 17:45:00,3.16445,3.16445,3.15896,3.16357,37880000.0
2009-06-11 17:50:00,3.15989,3.16614,3.15727,3.15971,48010000.0
2009-06-11 17:55:00,3.16331,3.16463,3.15776,3.16406,64380000.0
2009-06-11 18:00:00,3.16188,3.16664,3.15697,3.1612,50760000.0
2009-06-11 18:05:00,3.1651,3.17098,3.16096,3.16925,39630000.0
2009-06-11 18:10:00,3.16782,3.17379,3.16769,3.17314,54500000.0
2009-06-11 18:15:00,3.17065,3.17315,3.16598,3.17097,48000000.0
2009-06-11 18:20:00,3.16969,3.17087,3.16091,3.16246,46010000.0
2009-06-11 18:25:00,3.16563,3.16918,3.16138,3.16827,44750000.0
2009-06-11 18:30:00,3.17012,3.17012,3.16293,3.16758,56000000.0
2009-06-11 18:35:00,3.16782,3.17103,3.16384,3.16865,50880000.0
2009-06-11 18:40:00,3.16828,3.16964,3.16098,3.16485,46250000.0
2009-06-11 18:45:00,3.16245,3.16608,3.15953,3.1609,41250000.0
2009-06-11 18:50:00,3.1647,3.16726,3.16051,3.16053,45750000.0
2009-06-11 18:55:00,3.1627,3.16535,3.15579,3.16226,42250000.0
2009-06-11 19:00:00,3.16239,3.17036,3.1498,3.15602,43750000.0
2009-06-11 19:05:00,3.15882,3.16143,3.15416,3.15744,49750000.0
2009-06-11 19:10:00,3.15769,3.15988,3.15252,3.15767,49500000.0
2009-06-11 19:15:00,3.15878,3.15878,3.15055,3.15346,40130000.0
2009-06-11 19:20:00,3.15413,3.15778,3.14817,3.15034,48140000.0
2009-06-11 19:25:00,3.14804,3.15236,3.14457,3.14727,41880000.0
2009-06-11 19:30:00,3.14711,3.14905,3.13886,3.14386,40880000.0
2009-06-11 19:35:00,3.14571,3.14721,3.138,3.14637,49250000.0
2009-06-11 19:40:00,3.14634,3.14855,3.14215,3.14536,50510000.0
2009-06-11 19:45:00,3.14651,3.15083,3.14354,3.14364,47880000.0
2009-06-11 19:50:00,3.14809,3.15181,3.14519,3.14822,39000000.0
2009-06-11 19:55:00,3.15013,3.15176,3.1438,3.15004,50380000.0
2009-06-11 20:00:00,3.14819,3.15192,3.14504,3.15014,51130000.0
2009-06-11 20:05:00,3.14907,3.15379,3.14541,3.15274,40130000.0
2009-06-11 20:10:00,3.14857,3.15646,3.14607,3.14776,44250000.0
2009-06-11 20:15:00,3.15375,3.15616,3.1487,3.15076,62130000.0
2009-06-11 20:20:00,3.1505,3.15424,3.14671,3.15197,49260000.0
2009-06-11 20:25:00,3.15182,3.15362,3.14757,3.15217,52130000.0
2009-06-11 20:30:00,3.15152,3.15451,3.14718,3.15217,62500000.0
2009-06-11 20:35:00,3.1481,3.15559,3.1481,3.15089,47750000.0
2009-06-11 20:40:00,3.14991,3.15563,3.14934,3.15264,46630000.0
2009-06-11 20:45:00,3.15285,3.15705,3.15004,3.15414,43010000.0
2009-06-11 20:50:00,3.15373,3.15864,3.1521,3.15276,52380000.0
2009-06-11 20:55:00,3.15772,3.15772,3.15008,3.15298,41130000.0
2009-06-11 21:00:00,3.15409,3.15809,3.15084,3.15428,46130000.0
2009-06-11 21:05:00,3.15464,3.15825,3.1504,3.15215,43130000.0
2009-06-11 21:10:00,3.15333,3.1569,3.14895,3.15603,48750000.0
2009-06-11 21:15:00,3.151,3.15821,3.15075,3.15672,41630000.0
2009-06-11 21:20:00,3.15395,3.15741,3.15056,3.15582,56750000.0
2009-06-11 21:25:00,3.15154,3.15738,3.15087,3.15378,48880000.0
2009-06-11 21:30:00,3.15408,3.15916,3.15114,3.15916,46760000.0
2009-06-11 21:35:00,3.1548,3.15972,3.15141,3.15673,55000000.0
2009-06-11 21:40:00,3.15443,3.15896,3.15276,3.15518,51630000.0
2009-06-11 21:45:00,3.15697,3.15869,3.1529,3.15562,40630000.0
2009-06-11 21:50:00,3.15599,3.15886,3.15224,3.15671,53510000.0
2009-06-11 21:55:00,3.15295,3.16228,3.1528,3.15801,54500000.0
2009-06-11 22:00:00,3.16006,3.16381,3.15715,3.16178,40760000.0
2009-06-11 22:05:00,3.16272,3.16554,3.15885,3.16445,46380000.0
2009-06-11 22:10:00,3.16228,3.1667,3.16083,3.1654,45000000.0
2009-06-11 22:15:00,3.16533,3.16701,3.16011,3.16439,37000000.0
2009-06-11 22:20:00,3.16372,3.16563,3.15779,3.1626,50770000.0
2009-06-11 22:25:00,3.16317,3.16455,3.15775,3.16171,37500000.0
2009-06-11 22:30:00,3.16144,3.16462,3.15845,3.16228,45380000.0
2009-06-11 22:35:00,3.15942,3.1634,3.15857,3.16203,57010000.0
2009-06-11 22:40:00,3.15861,3.16335,3.15643,3.16185,52380000.0
2009-06-11 22:45:00,3.16186,3.16232,3.15744,3.1609,44380000.0
2009-06-11 22:50:00,3.15967,3.16224,3.15626,3.16144,51000000.0
2009-06-11 22:55:00,3.16053,3.16359,3.15808,3.16233,52500000.0
2009-06-11 23:00:00,3.16264,3.16264,3.15199,3.16172,40510000.0
2009-06-11 23:05:00,3.16159,3.1628,3.15797,3.16105,30380000.0
2009-06-11 23:10:00,3.16138,3.16418,3.15758,3.16292,43260000.0
2009-06-11 23:15:00,3.16137,3.16481,3.15804,3.16277,52380000.0
2009-06-11 23:20:00,3.16007,3.16429,3.15736,3.16234,41880000.0
2009-06-11 23:25:00,3.15875,3.16603,3.15739,3.16088,55630000.0
2009-06-11 23:30:00,3.16262,3.16595,3.15716,3.16281,34380000.0
2009-06-11 23:35:00,3.16117,3.16562,3.15893,3.16264,43500000.0
2009-06-11 23:40:00,3.16339,3.16611,3.15967,3.16611,49630000.0
2009-06-11 23:45:00,3.16539,3.16607,3.16136,3.16454,55260000.0
2009-06-11 23:50:00,3.16479,3.16535,3.16023,3.16489,47750000.0
2009-06-11 23:55:00,3.16268,3.16588,3.16134,3.16508,37630000.0
2009-06-12 00:00:00,3.16548,3.16659,3.16092,3.16604,36000000.0
2009-06-12 00:05:00,3.16559,3.16601,3.16137,3.16484,44750000.0
2009-06-12 00:10:00,3.1647,3.16528,3.16046,3.16046,47250000.0
2009-06-12 00:15:00,3.16278,3.16472,3.15979,3.16062,45880000.0
2009-06-12 00:20:00,3.16368,3.1646,3.15975,3.16411,44510000.0
2009-06-12 00:25:00,3.16344,3.16669,3.15927,3.16096,44000000.0
2009-06-12 00:30:00,3.16455,3.16592,3.16038,3.1649,36000000.0
2009-06-12 00:35:00,3.16509,3.16677,3.16124,3.16521,28000000.0
2009-06-12 00:40:00,3.1616,3.16768,3.16131,3.16287,49880000.0
2009-06-12 00:45:00,3.16446,3.16748,3.16009,3.1621,50630000.0
2009-06-12 00:50:00,3.16382,3.16475,3.15917,3.16423,51380000.0
2009-06-12 00:55:00,3.16388,3.16474,3.15691,3.16297,60750000.0
2009-06-12 01:00:00,3.16303,3.16353,3.15909,3.16263,51510000.0
2009-06-12 01:05:00,3.16278,3.16347,3.15896,3.16253,29880000.0
2009-06-12 01:10:00,3.15882,3.16453,3.15513,3.15988,62750000.0
2009-06-12 01:15:00,3.16015,3.16366,3.1577,3.16068,56500000.0
2009-06-12 01:20:00,3.16296,3.16296,3.15715,3.15715,39000000.0
2009-06-12 01:25:00,3.15945,3.16348,3.15464,3.15801,56000000.0
2009-06-12 01:30:00,3.16204,3.16244,3.15589,3.16244,32750000.0
2009-06-12 01:35:00,3.16075,3.16296,3.1564,3.16047,48880000.0
2009-06-12 01:40:00,3.16017,3.1622,3.15381,3.15936,56010000.0
2009-06-12 01:45:00,3.15881,3.16096,3.15353,3.15895,53140000.0
2009-06-12 01:50:00,3.15673,3.16155,3.15473,3.15897,55000000.0
2009-06-12 01:55:00,3.15594,3.16175,3.15449,3.15902,51630000.0
2009-06-12 02:00:00,3.1593,3.16097,3.15462,3.15839,31260000.0
2009-06-12 02:05:00,3.1589,3.16175,3.15476,3.15669,34880000.0
2009-06-12 02:10:00,3.1614,3.16142,3.15642,3.1597,36760000.0
2009-06-12 02:15:00,3.16069,3.1628,3.15752,3.15879,36630000.0
2009-06-12 02:20:00,3.16202,3.16334,3.15657,3.1615,42500000.0
2009-06-12 02:25:00,3.16032,3.16588,3.15558,3.16056,65510000.0
2009-06-12 02:30:00,3.16054,3.16629,3.15916,3.16413,44500000.0
2009-06-12 02:35:00,3.16449,3.16873,3.16164,3.16679,36380000.0
2009-06-12 02:40:00,3.16606,3.16776,3.16165,3.16527,41130000.0
2009-06-12 02:45:00,3.16447,3.16618,3.16023,3.16216,42000000.0
2009-06-12 02:50:00,3.16216,3.16694,3.15962,3.16162,37760000.0
2009-06-12 02:55:00,3.16357,3.1656,3.15874,3.15874,38130000.0
2009-06-12 03:00:00,3.16398,3.16493,3.1582,3.16215,34640000.0
2009-06-12 03:05:00,3.15792,3.16535,3.15586,3.16352,42510000.0
2009-06-12 03:10:00,3.16258,3.16435,3.15907,3.1597,40630000.0
2009-06-12 03:15:00,3.16194,3.16452,3.15646,3.1628,37000000.0
2009-06-12 03:20:00,3.16188,3.16587,3.15831,3.16288,44010000.0
2009-06-12 03:25:00,3.1638,3.16506,3.15821,3.16142,41630000.0
2009-06-12 03:30:00,3.15829,3.16374,3.15709,3.15895,40630000.0
2009-06-12 03:35:00,3.16073,3.16535,3.15841,3.16135,51750000.0
2009-06-12 03:40:00,3.16232,3.16528,3.15887,3.16339,49880000.0
2009-06-12 03:45:00,3.16327,3.16638,3.15965,3.16418,51900000.0
2009-06-12 03:50:00,3.16406,3.16667,3.16165,3.1644,39250000.0
2009-06-12 03:55:00,3.16381,3.16669,3.15978,3.16399,39890000.0
2009-06-12 04:00:00,3.16351,3.1668,3.15945,3.16571,35880000.0
2009-06-12 04:05:00,3.16511,3.16638,3.15962,3.16399,36750000.0
2009-06-12 04:10:00,3.16701,3.16701,3.15881,3.16319,34630000.0
2009-06-12 04:15:00,3.1636,3.16646,3.1604,3.16344,47750000.0
2009-06-12 04:20:00,3.16325,3.16541,3.15974,3.16322,55630000.0
2009-06-12 04:25:00,3.1632,3.16434,3.15939,3.16395,26250000.0
2009-06-12 04:30:00,3.16368,3.16448,3.15897,3.16245,36880000.0
2009-06-12 04:35:00,3.1624,3.16394,3.15773,3.16044,33630000.0
2009-06-12 04:40:00,3.16298,3.16401,3.15868,3.16199,39750000.0
2009-06-12 04:45:00,3.16178,3.16318,3.15879,3.16192,46250000.0
2009-06-12 04:50:00,3.16106,3.1618,3.15504,3.15746,44890000.0
2009-06-12 04:55:00,3.15865,3.16031,3.15486,3.15701,45500000.0
2009-06-12 05:00:00,3.1597,3.15973,3.15464,3.15899,57510000.0
2009-06-12 05:05:00,3.15893,3.1605,3.15454,3.15966,47500000.0
2009-06-12 05:10:00,3.15904,3.16136,3.15573,3.161,46270000.0
2009-06-12 05:15:00,3.16135,3.16358,3.15538,3.16071,50000000.0
2009-06-12 05:20:00,3.16229,3.16357,3.15757,3.16281,55900000.0
2009-06-12 05:25:00,3.16302,3.16429,3.15828,3.16109,47630000.0
2009-06-12 05:30:00,3.16173,3.16415,3.15938,3.16383,48630000.0
2009-06-12 05:35:00,3.16097,3.16395,3.15785,3.163,45250000.0
2009-06-12 05:40:00,3.16236,3.1665,3.16051,3.16603,44500000.0
2009-06-12 05:45:00,3.16688,3.16847,3.16152,3.16152,78760000.0
2009-06-12 05:50:00,3.16412,3.16772,3.16097,3.16381,68280000.0
2009-06-12 05:55:00,3.16428,3.16582,3.1585,3.16478,75140000.0
2009-06-12 06:00:00,3.15984,3.1674,3.15984,3.16705,47880000.0
2009-06-12 06:05:00,3.16813,3.17056,3.16552,3.16741,37500000.0
2009-06-12 06:10:00,3.16559,3.17021,3.16416,3.17021,42010000.0
2009-06-12 06:15:00,3.17052,3.17093,3.16567,3.17024,36630000.0
2009-06-12 06:20:00,3.16937,3.17146,3.16556,3.16556,46250000.0
2009-06-12 06:25:00,3.17061,3.17098,3.16486,3.16895,31380000.0
2009-06-12 06:30:00,3.17061,3.17214,3.16561,3.16955,42630000.0
2009-06-12 06:35:00,3.16909,3.17151,3.16531,3.16833,44510000.0
2009-06-12 06:40:00,3.1682,3.17124,3.16252,3.16757,41000000.0
2009-06-12 06:45:00,3.16737,3.17018,3.16531,3.16566,44500000.0
2009-06-12 06:50:00,3.1678,3.17043,3.16634,3.16726,47250000.0
2009-06-12 06:55:00,3.16905,3.17137,3.16553,3.16876,49880000.0
2009-06-12 07:00:00,3.17084,3.17333,3.16599,3.16753,54880000.0
2009-06-12 07:05:00,3.16721,3.17198,3.16381,3.16699,49380000.0
2009-06-12 07:10:00,3.16472,3.17085,3.16441,3.16972,33760000.0
2009-06-12 07:15:00,3.16794,3.16923,3.16316,3.16484,58250000.0
2009-06-12 07:20:00,3.1637,3.16902,3.1637,3.16579,51630000.0
2009-06-12 07:25:00,3.16575,3.17033,3.16314,3.16816,43380000.0
2009-06-12 07:30:00,3.16873,3.17281,3.16582,3.17119,49380000.0
2009-06-12 07:35:00,3.16864,3.17323,3.16628,3.16889,54250000.0
2009-06-12 07:40:00,3.16856,3.17243,3.16502,3.17088,44630000.0
2009-06-12 07:45:00,3.17166,3.17426,3.1668,3.17374,44380000.0
2009-06-12 07:50:00,3.172,3.17552,3.1671,3.17205,53630000.0
2009-06-12 07:55:00,3.17605,3.17605,3.16631,3.17227,47250000.0
2009-06-12 08:00:00,3.16998,3.17127,3.16382,3.17009,52130000.0
2009-06-12 08:05:00,3.16977,3.17055,3.16485,3.16968,46750000.0
2009-06-12 08:10:00,3.16655,3.17074,3.159,3.16212,44500000.0
2009-06-12 08:15:00,3.16407,3.16522,3.15953,3.16354,48130000.0
2009-06-12 08:20:00,3.16266,3.16482,3.15731,3.15731,35250000.0
2009-06-12 08:25:00,3.16049,3.16296,3.15672,3.1578,48630000.0
2009-06-12 08:30:00,3.15672,3.16079,3.15239,3.15658,48380000.0
2009-06-12 08:35:00,3.15838,3.1597,3.15332,3.15504,51380000.0
2009-06-12 08:40:00,3.15317,3.1568,3.15005,3.15075,68890000.0
2009-06-12 08:45:00,3.1516,3.15533,3.1485,3.15363,44500000.0
2009-06-12 08:50:00,3.15133,3.1555,3.14802,3.15376,44000000.0
2009-06-12 08:55:00,3.15638,3.15877,3.14996,3.15251,47500000.0
2009-06-12 09:00:00,3.15228,3.15763,3.14965,3.15481,47010000.0
2009-06-12 09:05:00,3.15616,3.1647,3.15573,3.16105,57130000.0
2009-06-12 09:10:00,3.16106,3.16552,3.15595,3.1635,45000000.0
2009-06-12 09:15:00,3.16618,3.17037,3.16166,3.16877,48750000.0
2009-06-12 09:20:00,3.17007,3.17031,3.16122,3.16345,45250000.0
2009-06-12 09:25:00,3.16196,3.16973,3.16046,3.16973,49000000.0
2009-06-12 09:30:00,3.16875,3.17514,3.16605,3.16636,40880000.0
2009-06-12 09:35:00,3.17042,3.17228,3.16511,3.16511,40260000.0
2009-06-12 09:40:00,3.16709,3.17169,3.16329,3.16781,59130000.0
2009-06-12 09:45:00,3.16531,3.16792,3.15958,3.16449,41640000.0
2009-06-12 09:50:00,3.16631,3.16827,3.16168,3.16533,45250000.0
2009-06-12 09:55:00,3.16865,3.1708,3.16511,3.16947,44130000.0
2009-06-12 10:00:00,3.16598,3.16927,3.16179,3.16658,34760000.0
2009-06-12 10:05:00,3.16302,3.16568,3.16001,3.16167,42880000.0
2009-06-12 10:10:00,3.16476,3.1673,3.15892,3.16495,51250000.0
2009-06-12 10:15:00,3.16477,3.16782,3.16235,3.16379,53260000.0
2009-06-12 10:20:00,3.16536,3.16769,3.15932,3.16103,37380000.0
2009-06-12 10:25:00,3.16478,3.16952,3.162,3.169,40260000.0
2009-06-12 10:30:00,3.16777,3.17015,3.16235,3.16704,43880000.0
2009-06-12 10:35:00,3.16768,3.16987,3.16342,3.16804,45880000.0
2009-06-12 10:40:00,3.16524,3.17141,3.16515,3.17049,47760000.0
2009-06-12 10:45:00,3.16714,3.17043,3.16399,3.1689,44500000.0
2009-06-12 10:50:00,3.16939,3.16944,3.16321,3.1674,48380000.0
2009-06-12 10:55:00,3.16765,3.17208,3.1634,3.16908,46630000.0
2009-06-12 11:00:00,3.16864,3.1772,3.16811,3.1772,46000000.0
2009-06-12 11:05:00,3.17227,3.1784,3.17098,3.17664,37630000.0
2009-06-12 11:10:00,3.17865,3.18164,3.1732,3.18164,37750000.0
2009-06-12 11:15:00,3.1778,3.18199,3.17373,3.17895,44130000.0
2009-06-12 11:20:00,3.17692,3.1808,3.17059,3.17451,46380000.0
2009-06-12 11:25:00,3.17302,3.1769,3.17032,3.17521,47750000.0
2009-06-12 11:30:00,3.17536,3.17793,3.17136,3.17749,49760000.0
2009-06-12 11:35:00,3.17599,3.18521,3.1715,3.18194,46630000.0
2009-06-12 11:40:00,3.17632,3.1855,3.17632,3.18286,46880000.0
2009-06-12 11:45:00,3.18195,3.18577,3.17916,3.18372,59760000.0
2009-06-12 11:50:00,3.18406,3.18693,3.17831,3.18177,42000000.0
2009-06-12 11:55:00,3.18343,3.18472,3.17919,3.18201,40760000.0
2009-06-12 12:00:00,3.18206,3.18529,3.17822,3.18319,46380000.0
2009-06-12 12:05:00,3.18241,3.18651,3.17779,3.18579,45760000.0
2009-06-12 12:10:00,3.18381,3.18702,3.17773,3.18303,55500000.0
2009-06-12 12:15:00,3.18158,3.1854,3.17549,3.18114,41760000.0
2009-06-12 12:20:00,3.18043,3.18482,3.17593,3.18232,54630000.0
2009-06-12 12:25:00,3.18629,3.18863,3.18045,3.18404,48650000.0
2009-06-12 12:30:00,3.18428,3.18985,3.18225,3.18766,45630000.0
2009-06-12 12:35:00,3.19074,3.19074,3.18094,3.18673,47250000.0
2009-06-12 12:40:00,3.1829,3.18985,3.1829,3.18359,47140000.0
2009-06-12 12:45:00,3.18141,3.18922,3.18112,3.18694,45750000.0
2009-06-12 12:50:00,3.18917,3.18917,3.18062,3.18109,40000000.0
2009-06-12 12:55:00,3.18056,3.18637,3.17759,3.18554,52000000.0
2009-06-12 13:00:00,3.18525,3.187,3.17958,3.18278,49000000.0
2009-06-12 13:05:00,3.18044,3.18555,3.17885,3.1807,51250000.0
2009-06-12 13:10:00,3.18304,3.18952,3.18154,3.18952,46630000.0
2009-06-12 13:15:00,3.19063,3.1931,3.18397,3.19237,55250000.0
2009-06-12 13:20:00,3.18971,3.19413,3.18705,3.19105,50630000.0
2009-06-12 13:25:00,3.1899,3.19275,3.18315,3.19024,42260000.0
2009-06-12 13:30:00,3.18988,3.19574,3.18609,3.19519,47250000.0
2009-06-12 13:35:00,3.19362,3.19645,3.18692,3.19091,44250000.0
2009-06-12 13:40:00,3.1898,3.19939,3.1898,3.19835,36880000.0
2009-06-12 13:45:00,3.19646,3.20204,3.19497,3.19993,46750000.0
2009-06-12 13:50:00,3.19837,3.20167,3.19511,3.19694,45250000.0
2009-06-12 13:55:00,3.19808,3.19808,3.18938,3.19197,45750000.0
2009-06-12 14:00:00,3.19183,3.19751,3.18404,3.19099,50380000.0
2009-06-12 14:05:00,3.18567,3.19233,3.18486,3.1886,39880000.0
2009-06-12 14:10:00,3.189,3.1943,3.18482,3.19018,42630000.0
2009-06-12 14:15:00,3.1908,3.19425,3.18467,3.191,54000000.0
2009-06-12 14:20:00,3.18312,3.19905,3.18312,3.19871,50880000.0
2009-06-12 14:25:00,3.19785,3.20637,3.19459,3.19893,43380000.0
2009-06-12 14:30:00,3.19878,3.20536,3.19678,3.20536,54250000.0
2009-06-12 14:35:00,3.20204,3.20745,3.19849,3.20422,60640000.0
2009-06-12 14:40:00,3.20602,3.20764,3.19987,3.20445,37760000.0
2009-06-12 14:45:00,3.20648,3.20812,3.19897,3.20656,53130000.0
2009-06-12 14:50:00,3.20581,3.20849,3.19874,3.19874,46250000.0
2009-06-12 14:55:00,3.20414,3.20491,3.19588,3.2036,51880000.0
2009-06-12 15:00:00,3.20111,3.2025,3.19272,3.19697,44500000.0
2009-06-12 15:05:00,3.19671,3.20139,3.19319,3.19541,48000000.0
2009-06-12 15:10:00,3.19912,3.20172,3.19103,3.19237,42500000.0
2009-06-12 15:15:00,3.19298,3.19847,3.18906,3.19309,45000000.0
2009-06-12 15:20:00,3.19586,3.19869,3.19055,3.1928,50750000.0
2009-06-12 15:25:00,3.19851,3.19946,3.19027,3.19493,46250000.0
2009-06-12 15:30:00,3.19221,3.20425,3.1918,3.20312,44630000.0
2009-06-12 15:35:00,3.20418,3.2059,3.19669,3.20052,49000000.0
2009-06-12 15:40:00,3.20131,3.20505,3.19588,3.20173,49380000.0
2009-06-12 15:45:00,3.20201,3.20318,3.19509,3.19509,41500000.0
2009-06-12 15:50:00,3.20214,3.20226,3.19501,3.19759,45380000.0
2009-06-12 15:55:00,3.20127,3.20582,3.1968,3.20582,43500000.0
2009-06-12 16:00:00,3.2084,3.21199,3.20215,3.20405,50130000.0
2009-06-12 16:05:00,3.20482,3.2058,3.19621,3.19948,41760000.0
2009-06-12 16:10:00,3.20207,3.20286,3.19576,3.2023,49630000.0
2009-06-12 16:15:00,3.20014,3.20204,3.19373,3.19557,50250000.0
2009-06-12 16:20:00,3.19399,3.20045,3.19165,3.19698,46130000.0
2009-06-12 16:25:00,3.19767,3.19929,3.19341,3.19756,45130000.0
2009-06-12 16:30:00,3.19743,3.20083,3.19417,3.19815,52250000.0
2009-06-12 16:35:00,3.20066,3.20189,3.18838,3.19186,54010000.0
2009-06-12 16:40:00,3.19329,3.19401,3.18387,3.19017,48750000.0
2009-06-12 16:45:00,3.18586,3.19383,3.18586,3.19274,52880000.0
2009-06-12 16:50:00,3.19292,3.19422,3.18549,3.18916,42880000.0
2009-06-12 16:55:00,3.18811,3.19201,3.18484,3.19187,46260000.0
2009-06-12 17:00:00,3.18975,3.19132,3.18192,3.18584,51510000.0
2009-06-12 17:05:00,3.18907,3.18949,3.18344,3.18455,39880000.0
2009-06-12 17:10:00,3.18582,3.18687,3.17953,3.1858,42380000.0
2009-06-12 17:15:00,3.18222,3.18636,3.1778,3.18503,45500000.0
2009-06-12 17:20:00,3.18291,3.18471,3.17873,3.18326,46000000.0
2009-06-12 17:25:00,3.18246,3.18427,3.176,3.17837,46880000.0
2009-06-12 17:30:00,3.18068,3.18188,3.17413,3.17679,43500000.0
2009-06-12 17:35:00,3.1798,3.18114,3.17366,3.17819,38000000.0
2009-06-12 17:40:00,3.17673,3.17963,3.16926,3.16926,40380000.0
2009-06-12 17:45:00,3.17535,3.17658,3.16891,3.17375,37630000.0
2009-06-12 17:50:00,3.17443,3.17531,3.16581,3.16581,45880000.0
2009-06-12 17:55:00,3.16896,3.17351,3.16627,3.17057,52630000.0
2009-06-12 18:00:00,3.17102,3.17455,3.16483,3.17188,59640000.0
2009-06-12 18:05:00,3.1712,3.17503,3.1679,3.17147,45630000.0
2009-06-12 18:10:00,3.17146,3.17519,3.16957,3.17184,37760000.0
2009-06-12 18:15:00,3.17186,3.18203,3.17092,3.17944,50880000.0
2009-06-12 18:20:00,3.1767,3.17892,3.17368,3.17581,40760000.0
2009-06-12 18:25:00,3.17722,3.17829,3.17166,3.17546,36390000.0
2009-06-12 18:30:00,3.17716,3.18103,3.17551,3.17774,56630000.0
2009-06-12 18:35:00,3.17773,3.18109,3.17234,3.17437,58260000.0
2009-06-12 18:40:00,3.17545,3.17739,3.1694,3.17354,50750000.0
2009-06-12 18:45:00,3.17193,3.17525,3.16732,3.17123,36010000.0
2009-06-12 18:50:00,3.17121,3.18124,3.17121,3.17354,49130000.0
2009-06-12 18:55:00,3.17613,3.18575,3.17148,3.17964,42750000.0
2009-06-12 19:00:00,3.17605,3.18131,3.17125,3.1729,52750000.0
2009-06-12 19:05:00,3.17234,3.17878,3.17,3.17878,48750000.0
2009-06-12 19:10:00,3.17817,3.17885,3.17105,3.17502,43630000.0
2009-06-12 19:15:00,3.17732,3.17733,3.17135,3.17414,42000000.0
2009-06-12 19:20:00,3.17318,3.17874,3.17303,3.17737,44380000.0
2009-06-12 19:25:00,3.17246,3.17917,3.17193,3.17574,41130000.0
2009-06-12 19:30:00,3.17624,3.18055,3.17205,3.17658,41510000.0
2009-06-12 19:35:00,3.17749,3.18033,3.17297,3.17618,46010000.0
2009-06-12 19:40:00,3.17802,3.18006,3.17263,3.17902,45880000.0
2009-06-12 19:45:00,3.17553,3.17893,3.17152,3.17152,48750000.0
2009-06-12 19:50:00,3.17608,3.18746,3.17183,3.17482,42630000.0
2009-06-12 19:55:00,3.17728,3.17868,3.17071,3.17809,55750000.0
2009-06-12 20:00:00,3.17421,3.18032,3.17406,3.18032,42250000.0
2009-06-12 20:05:00,3.1796,3.18224,3.17427,3.18104,44250000.0
2009-06-12 20:10:00,3.17947,3.18344,3.17685,3.17799,48250000.0
2009-06-12 20:15:00,3.18117,3.18473,3.17873,3.18166,52000000.0
2009-06-12 20:20:00,3.18044,3.1849,3.17868,3.18016,59630000.0
2009-06-12 20:25:00,3.18321,3.18707,3.18066,3.18639,41500000.0
2009-06-12 20:30:00,3.18349,3.18872,3.18185,3.18539,69140000.0
2009-06-12 20:35:00,3.18167,3.18823,3.18163,3.18346,57000000.0
2009-06-12 20:40:00,3.18293,3.18735,3.17774,3.18078,44500000.0
2009-06-12 20:45:00,3.17919,3.18153,3.17463,3.17842,49630000.0
2009-06-12 20:50:00,3.17876,3.18663,3.17643,3.18047,41880000.0
2009-06-12 20:55:00,3.18294,3.18727,3.18106,3.18273,42880000.0
2009-06-12 21:00:00,3.18303,3.18563,3.17584,3.17895,51250000.0
2009-06-12 21:05:00,3.17891,3.18462,3.17401,3.17632,40880000.0
2009-06-12 21:10:00,3.17645,3.18031,3.17284,3.17778,55380000.0
2009-06-12 21:15:00,3.17419,3.18193,3.17392,3.17866,53250000.0
2009-06-12 21:20:00,3.18142,3.18142,3.17446,3.17854,43250000.0
2009-06-12 21:25:00,3.17638,3.18079,3.17382,3.17853,53140000.0
2009-06-12 21:30:00,3.17927,3.18236,3.17614,3.18071,47000000.0
2009-06-12 21:35:00,3.17825,3.18359,3.17645,3.1792,51630000.0
2009-06-12 21:40:00,3.17964,3.18422,3.17707,3.17945,39630000.0
2009-06-12 21:45:00,3.1796,3.18401,3.17748,3.18323,43500000.0
2009-06-12 21:50:00,3.1824,3.18373,3.17554,3.18198,47380000.0
2009-06-12 21:55:00,3.17812,3.18372,3.17559,3.17559,49130000.0
2009-06-12 22:00:00,3.18268,3.18472,3.17899,3.18231,42500000.0
2009-06-12 22:05:00,3.18081,3.18405,3.17569,3.1814,44880000.0
2009-06-12 22:10:00,3.17915,3.18394,3.17803,3.17905,42250000.0
2009-06-12 22:15:00,3.18163,3.18391,3.17397,3.18159,39250000.0
2009-06-12 22:20:00,3.18055,3.18419,3.17316,3.18081,47130000.0
2009-06-12 22:25:00,3.18678,3.1982,3.18198,3.19637,43000000.0
2009-06-12 22:30:00,3.18592,3.19593,3.18453,3.19478,39750000.0
2009-06-12 22:35:00,3.18507,3.19602,3.18496,3.19554,53380000.0
2009-06-12 22:40:00,3.19264,3.19643,3.18551,3.19517,46510000.0
2009-06-12 22:45:00,3.18873,3.19462,3.18258,3.18667,44250000.0
2009-06-12 22:50:00,3.18698,3.19458,3.18393,3.18847,49000000.0
2009-06-12 22:55:00,3.18609,3.19779,3.1842,3.18744,49380000.0
2009-06-14 23:00:00,3.18948,3.19339,3.18565,3.19031,43150000.0
2009-06-14 23:05:00,3.19103,3.19495,3.18738,3.19124,35520000.0
2009-06-14 23:10:00,3.1914,3.19454,3.18797,3.19092,32390000.0
2009-06-14 23:15:00,3.19004,3.19462,3.18621,3.19046,50890000.0
2009-06-14 23:20:00,3.18668,3.1944,3.18542,3.19152,26630000.0
2009-06-14 23:25:00,3.18764,3.19553,3.18764,3.19168,24000000.0
2009-06-14 23:30:00,3.19052,3.19592,3.18763,3.19152,55130000.0
2009-06-14 23:35:00,3.19418,3.19642,3.1872,3.19032,25390000.0
2009-06-14 23:40:00,3.19026,3.19379,3.18636,3.19052,49750000.0
2009-06-14 23:45:00,3.19091,3.19347,3.18575,3.18926,57250000.0
2009-06-14 23:50:00,3.18973,3.19309,3.18418,3.19015,43750000.0
2009-06-14 23:55:00,3.18823,3.19347,3.18695,3.19006,33500000.0
2009-06-15 00:00:00,3.18887,3.19543,3.1864,3.19265,50750000.0
2009-06-15 00:05:00,3.19022,3.19707,3.18517,3.19639,42000000.0
2009-06-15 00:10:00,3.19206,3.19524,3.18977,3.19322,47000000.0
2009-06-15 00:15:00,3.19444,3.19691,3.18746,3.19045,44500000.0
2009-06-15 00:20:00,3.19403,3.19582,3.19131,3.19182,29000000.0
2009-06-15 00:25:00,3.19437,3.1957,3.1884,3.18942,42630000.0
2009-06-15 00:30:00,3.19374,3.19613,3.18918,3.19273,40130000.0
2009-06-15 00:35:00,3.19116,3.19588,3.18809,3.19353,54250000.0
2009-06-15 00:40:00,3.19126,3.19442,3.18829,3.1895,49750000.0
2009-06-15 00:45:00,3.18998,3.19471,3.18864,3.19266,26750000.0
2009-06-15 00:50:00,3.19058,3.19132,3.18637,3.18865,27750000.0
2009-06-15 00:55:00,3.19038,3.19113,3.18496,3.19082,28380000.0
2009-06-15 01:00:00,3.19075,3.19085,3.18676,3.18983,50010000.0
2009-06-15 01:05:00,3.1881,3.19009,3.1848,3.18904,21500000.0
2009-06-15 01:10:00,3.18516,3.18956,3.1831,3.18779,52500000.0
2009-06-15 01:15:00,3.18783,3.19076,3.18459,3.18675,56000000.0
2009-06-15 01:20:00,3.18628,3.19036,3.18289,3.18434,37250000.0
2009-06-15 01:25:00,3.18605,3.19187,3.18228,3.18654,52380000.0
2009-06-15 01:30:00,3.18752,3.19178,3.1834,3.189,45000000.0
2009-06-15 01:35:00,3.18909,3.19328,3.1828,3.18903,43760000.0
2009-06-15 01:40:00,3.19104,3.19116,3.18285,3.18991,48510000.0
2009-06-15 01:45:00,3.19184,3.19413,3.18654,3.19224,52000000.0
2009-06-15 01:50:00,3.19065,3.1964,3.18905,3.19298,51380000.0
2009-06-15 01:55:00,3.19001,3.19627,3.18806,3.19143,44000000.0
2009-06-15 02:00:00,3.19138,3.19562,3.18765,3.18888,39510000.0
2009-06-15 02:05:00,3.19179,3.19381,3.18815,3.1916,43630000.0
2009-06-15 02:10:00,3.19321,3.19373,3.18649,3.192,62500000.0
2009-06-15 02:15:00,3.19189,3.19527,3.18605,3.19296,60250000.0
2009-06-15 02:20:00,3.19291,3.19339,3.18702,3.19095,56890000.0
2009-06-15 02:25:00,3.19096,3.19286,3.18708,3.19222,49500000.0
2009-06-15 02:30:00,3.19053,3.19549,3.18925,3.19404,56250000.0
2009-06-15 02:35:00,3.19173,3.19701,3.19049,3.19443,52750000.0
2009-06-15 02:40:00,3.19471,3.19594,3.19066,3.19321,59250000.0
2009-06-15 02:45:00,3.19277,3.19457,3.18639,3.18883,52000000.0
2009-06-15 02:50:00,3.19417,3.1943,3.18908,3.18983,32630000.0
2009-06-15 02:55:00,3.19185,3.19294,3.18795,3.19242,44130000.0
2009-06-15 03:00:00,3.19228,3.19328,3.18656,3.19278,60640000.0
2009-06-15 03:05:00,3.19302,3.19332,3.188,3.19092,57630000.0
2009-06-15 03:10:00,3.18885,3.19426,3.18808,3.19258,50760000.0
2009-06-15 03:15:00,3.19152,3.19516,3.1896,3.19274,54380000.0
2009-06-15 03:20:00,3.19406,3.19659,3.19016,3.19283,45000000.0
2009-06-15 03:25:00,3.19528,3.19535,3.19008,3.195,43380000.0
2009-06-15 03:30:00,3.19104,3.19547,3.18936,3.19375,44500000.0
2009-06-15 03:35:00,3.19477,3.19796,3.19101,3.1973,38250000.0
2009-06-15 03:40:00,3.19369,3.20026,3.19309,3.19538,46380000.0
2009-06-15 03:45:00,3.1949,3.20199,3.19378,3.19769,45000000.0
2009-06-15 03:50:00,3.19748,3.20116,3.19479,3.19763,45630000.0
2009-06-15 03:55:00,3.19778,3.19994,3.19337,3.19723,45500000.0
2009-06-15 04:00:00,3.19696,3.19942,3.1942,3.19428,36380000.0
2009-06-15 04:05:00,3.19638,3.1999,3.19364,3.1982,44250000.0
2009-06-15 04:10:00,3.1978,3.20088,3.19243,3.19715,57130000.0
2009-06-15 04:15:00,3.19746,3.19946,3.19256,3.19556,47880000.0
2009-06-15 04:20:00,3.19597,3.19725,3.19205,3.19334,53380000.0
2009-06-15 04:25:00,3.19617,3.19764,3.19159,3.19528,49380000.0
2009-06-15 04:30:00,3.1967,3.19874,3.19096,3.19202,41380000.0
2009-06-15 04:35:00,3.19606,3.1993,3.19004,3.19167,40880000.0
2009-06-15 04:40:00,3.19527,3.19874,3.19158,3.19554,52500000.0
2009-06-15 04:45:00,3.19613,3.19785,3.19122,3.19542,46380000.0
2009-06-15 04:50:00,3.19491,3.19815,3.1915,3.19536,36130000.0
2009-06-15 04:55:00,3.19506,3.19912,3.19174,3.19626,44020000.0
2009-06-15 05:00:00,3.19563,3.1999,3.19117,3.19767,53760000.0
2009-06-15 05:05:00,3.19549,3.1981,3.1905,3.19522,52750000.0
2009-06-15 05:10:00,3.19671,3.20033,3.19165,3.19555,48500000.0
2009-06-15 05:15:00,3.19656,3.19929,3.18937,3.19162,48390000.0
2009-06-15 05:20:00,3.19383,3.19525,3.19022,3.19199,58510000.0
2009-06-15 05:25:00,3.19544,3.19729,3.19145,3.19549,40750000.0
2009-06-15 05:30:00,3.19434,3.19648,3.19098,3.19648,35500000.0
2009-06-15 05:35:00,3.19577,3.19957,3.19158,3.19781,56750000.0
2009-06-15 05:40:00,3.19722,3.19865,3.19228,3.19841,41630000.0
2009-06-15 05:45:00,3.19913,3.2006,3.19695,3.19844,43380000.0
2009-06-15 05:50:00,3.19965,3.20028,3.19425,3.20002,63630000.0
2009-06-15 05:55:00,3.19929,3.20208,3.19474,3.19797,36630000.0
2009-06-15 06:00:00,3.19379,3.19882,3.19377,3.19381,51250000.0
2009-06-15 06:05:00,3.19737,3.20161,3.19426,3.1991,42250000.0
2009-06-15 06:10:00,3.19921,3.2016,3.19612,3.19831,41380000.0
2009-06-15 06:15:00,3.19766,3.20241,3.19475,3.19859,42500000.0
2009-06-15 06:20:00,3.19734,3.19955,3.19319,3.19511,58380000.0
2009-06-15 06:25:00,3.19786,3.20001,3.1929,3.19639,40380000.0
2009-06-15 06:30:00,3.19637,3.20145,3.19306,3.19584,52750000.0
2009-06-15 06:35:00,3.19726,3.20101,3.19456,3.19712,50500000.0
2009-06-15 06:40:00,3.19686,3.20206,3.19377,3.19429,50500000.0
2009-06-15 06:45:00,3.19973,3.20119,3.19235,3.19828,51000000.0
2009-06-15 06:50:00,3.19501,3.20381,3.19501,3.20057,45750000.0
2009-06-15 06:55:00,3.19975,3.20499,3.19576,3.20405,55630000.0
2009-06-15 07:00:00,3.20315,3.20959,3.20004,3.20371,37500000.0
2009-06-15 07:05:00,3.20111,3.20818,3.19988,3.20744,46380000.0
2009-06-15 07:10:00,3.20472,3.20774,3.19991,3.20406,50000000.0
2009-06-15 07:15:00,3.20423,3.2084,3.20058,3.20113,50500000.0
2009-06-15 07:20:00,3.20194,3.20967,3.20022,3.20171,52630000.0
2009-06-15 07:25:00,3.20645,3.21018,3.20235,3.20722,59130000.0
2009-06-15 07:30:00,3.20689,3.20802,3.20272,3.20769,46250000.0
2009-06-15 07:35:00,3.20613,3.21065,3.20152,3.20456,50380000.0
2009-06-15 07:40:00,3.20441,3.20632,3.20096,3.20524,54880000.0
2009-06-15 07:45:00,3.2017,3.21137,3.2017,3.20468,42500000.0
2009-06-15 07:50:00,3.20827,3.21222,3.20465,3.20932,44630000.0
2009-06-15 07:55:00,3.20856,3.21282,3.20599,3.20838,51510000.0
2009-06-15 08:00:00,3.21072,3.21841,3.20524,3.2154,49630000.0
2009-06-15 08:05:00,3.21716,3.22029,3.21379,3.21825,40500000.0
2009-06-15 08:10:00,3.21337,3.21996,3.21287,3.21635,42750000.0
2009-06-15 08:15:00,3.21646,3.21857,3.21112,3.21767,46010000.0
2009-06-15 08:20:00,3.21661,3.22295,3.21424,3.22181,48500000.0
2009-06-15 08:25:00,3.22103,3.22492,3.21842,3.22168,48630000.0
2009-06-15 08:30:00,3.22235,3.2239,3.21684,3.21705,39140000.0
2009-06-15 08:35:00,3.22005,3.22334,3.21774,3.21809,45630000.0
2009-06-15 08:40:00,3.21831,3.22441,3.21831,3.22289,42630000.0
2009-06-15 08:45:00,3.22254,3.22418,3.21322,3.22153,62630000.0
2009-06-15 08:50:00,3.21894,3.22793,3.21781,3.22571,47260000.0
2009-06-15 08:55:00,3.22502,3.22973,3.22165,3.22323,51880000.0
2009-06-15 09:00:00,3.22632,3.22859,3.22129,3.22414,43000000.0
2009-06-15 09:05:00,3.22496,3.22705,3.22001,3.22395,45890000.0
2009-06-15 09:10:00,3.2218,3.22896,3.22101,3.22356,36250000.0
2009-06-15 09:15:00,3.22416,3.23107,3.22028,3.22746,44760000.0
2009-06-15 09:20:00,3.23038,3.23375,3.22418,3.23159,52630000.0
2009-06-15 09:25:00,3.23206,3.25085,3.2261,3.24163,66630000.0
2009-06-15 09:30:00,3.23737,3.23967,3.2315,3.2344,49380000.0
2009-06-15 09:35:00,3.23652,3.23768,3.23105,3.23431,48510000.0
2009-06-15 09:40:00,3.23604,3.23818,3.22965,3.23378,47130000.0
2009-06-15 09:45:00,3.23254,3.24142,3.22805,3.24116,39750000.0
2009-06-15 09:50:00,3.23873,3.2469,3.23759,3.24115,35250000.0
2009-06-15 09:55:00,3.24128,3.2434,3.23502,3.24273,59750000.0
2009-06-15 10:00:00,3.23976,3.24386,3.23562,3.23818,51510000.0
2009-06-15 10:05:00,3.23774,3.24098,3.23409,3.23868,54500000.0
2009-06-15 10:10:00,3.23717,3.24034,3.23226,3.23911,39880000.0
2009-06-15 10:15:00,3.23738,3.2414,3.23246,3.23705,36130000.0
2009-06-15 10:20:00,3.23463,3.23718,3.2311,3.23525,46130000.0
2009-06-15 10:25:00,3.23637,3.24144,3.23315,3.24114,41510000.0
2009-06-15 10:30:00,3.24191,3.24517,3.23384,3.24449,45500000.0
2009-06-15 10:35:00,3.24487,3.24527,3.23886,3.24148,48520000.0
2009-06-15 10:40:00,3.24292,3.24296,3.23366,3.23752,47130000.0
2009-06-15 10:45:00,3.24074,3.2408,3.23369,3.23662,47750000.0
2009-06-15 10:50:00,3.23501,3.24136,3.23501,3.23674,35250000.0
2009-06-15 10:55:00,3.23654,3.24099,3.23529,3.23789,45250000.0
2009-06-15 11:00:00,3.23863,3.24054,3.23398,3.23967,43380000.0
2009-06-15 11:05:00,3.24113,3.24216,3.23497,3.24016,50500000.0
2009-06-15 11:10:00,3.23824,3.24337,3.23599,3.23844,51880000.0
2009-06-15 11:15:00,3.24387,3.24664,3.24072,3.2457,45000000.0
2009-06-15 11:20:00,3.24452,3.25159,3.24185,3.24624,52630000.0
2009-06-15 11:25:00,3.24859,3.25413,3.24129,3.25225,54500000.0
2009-06-15 11:30:00,3.25101,3.25228,3.24549,3.24676,46380000.0
2009-06-15 11:35:00,3.24792,3.25197,3.24576,3.24686,38140000.0
2009-06-15 11:40:00,3.24837,3.25329,3.24502,3.25041,45000000.0
2009-06-15 11:45:00,3.24921,3.25311,3.2465,3.25197,52750000.0
2009-06-15 11:50:00,3.25233,3.2534,3.2473,3.24838,45250000.0
2009-06-15 11:55:00,3.25096,3.25106,3.23922,3.2433,51010000.0
2009-06-15 12:00:00,3.2441,3.24922,3.24142,3.24516,40630000.0
2009-06-15 12:05:00,3.24669,3.24784,3.23871,3.24073,45500000.0
2009-06-15 12:10:00,3.23821,3.24401,3.2364,3.23823,46000000.0
2009-06-15 12:15:00,3.23776,3.24188,3.2341,3.24033,47880000.0
2009-06-15 12:20:00,3.23605,3.24356,3.23581,3.24268,47380000.0
2009-06-15 12:25:00,3.23855,3.24241,3.23598,3.23598,54140000.0
2009-06-15 12:30:00,3.24021,3.24453,3.23598,3.24294,42390000.0
2009-06-15 12:35:00,3.2385,3.24458,3.23655,3.24211,43630000.0
2009-06-15 12:40:00,3.24073,3.24766,3.24073,3.24305,51880000.0
2009-06-15 12:45:00,3.24169,3.24401,3.23798,3.24038,38880000.0
2009-06-15 12:50:00,3.24219,3.24267,3.23572,3.24004,57640000.0
2009-06-15 12:55:00,3.2404,3.24846,3.2404,3.24465,48630000.0
2009-06-15 13:00:00,3.24872,3.25407,3.24277,3.25336,48130000.0
2009-06-15 13:05:00,3.24986,3.25704,3.249,3.25382,42000000.0
2009-06-15 13:10:00,3.25698,3.25721,3.24497,3.25352,41880000.0
2009-06-15 13:15:00,3.2494,3.25355,3.24765,3.25178,52380000.0
2009-06-15 13:20:00,3.25026,3.25468,3.24942,3.25464,52130000.0
2009-06-15 13:25:00,3.25163,3.25493,3.24851,3.25151,44750000.0
2009-06-15 13:30:00,3.25028,3.25391,3.24349,3.25158,43500000.0
2009-06-15 13:35:00,3.25156,3.25188,3.24381,3.24381,42260000.0
2009-06-15 13:40:00,3.25123,3.25274,3.24551,3.2479,53750000.0
2009-06-15 13:45:00,3.24793,3.25545,3.24793,3.25537,46880000.0
2009-06-15 13:50:00,3.25332,3.25619,3.24682,3.25011,40260000.0
2009-06-15 13:55:00,3.24964,3.25488,3.24473,3.24833,46130000.0
2009-06-15 14:00:00,3.251,3.25874,3.24953,3.25664,38760000.0
2009-06-15 14:05:00,3.26031,3.27006,3.25964,3.2687,47880000.0
2009-06-15 14:10:00,3.26784,3.27143,3.2609,3.26091,44880000.0
2009-06-15 14:15:00,3.26098,3.26538,3.25787,3.25934,40750000.0
2009-06-15 14:20:00,3.26068,3.26457,3.25599,3.2635,43880000.0
2009-06-15 14:25:00,3.26214,3.26214,3.25044,3.25666,39880000.0
2009-06-15 14:30:00,3.25876,3.26517,3.25677,3.26319,45510000.0
2009-06-15 14:35:00,3.26188,3.26735,3.25931,3.26217,48000000.0
2009-06-15 14:40:00,3.2631,3.26475,3.25565,3.26044,44000000.0
2009-06-15 14:45:00,3.26254,3.26256,3.25654,3.25854,55750000.0
2009-06-15 14:50:00,3.25666,3.26021,3.25055,3.25074,49010000.0
2009-06-15 14:55:00,3.25327,3.2581,3.25198,3.25231,49630000.0
2009-06-15 15:00:00,3.25393,3.25967,3.24591,3.25155,53500000.0
2009-06-15 15:05:00,3.24942,3.25739,3.24942,3.25722,41510000.0
2009-06-15 15:10:00,3.25629,3.2605,3.25226,3.25758,52760000.0
2009-06-15 15:15:00,3.25918,3.26243,3.25427,3.25427,40010000.0
2009-06-15 15:20:00,3.25863,3.26206,3.25221,3.25434,46130000.0
2009-06-15 15:25:00,3.25777,3.25777,3.25123,3.25474,39000000.0
2009-06-15 15:30:00,3.25488,3.26058,3.2509,3.26058,51380000.0
2009-06-15 15:35:00,3.25942,3.26607,3.25724,3.26289,61260000.0
2009-06-15 15:40:00,3.26225,3.26895,3.25797,3.26609,37880000.0
2009-06-15 15:45:00,3.26923,3.27266,3.2639,3.26733,54880000.0
2009-06-15 15:50:00,3.26921,3.27015,3.26324,3.26573,51250000.0
2009-06-15 15:55:00,3.2679,3.26871,3.26223,3.26742,50630000.0
2009-06-15 16:00:00,3.26734,3.2704,3.2616,3.2652,48380000.0
2009-06-15 16:05:00,3.26396,3.26822,3.25915,3.26382,38000000.0
2009-06-15 16:10:00,3.26259,3.26695,3.25913,3.26601,47130000.0
2009-06-15 16:15:00,3.26224,3.26979,3.26224,3.26472,51630000.0
2009-06-15 16:20:00,3.26761,3.26864,3.26061,3.26478,46630000.0
2009-06-15 16:25:00,3.26694,3.26892,3.26193,3.26695,45260000.0
2009-06-15 16:30:00,3.26896,3.27539,3.26423,3.27082,47630000.0
2009-06-15 16:35:00,3.27319,3.28745,3.26904,3.28719,47250000.0
2009-06-15 16:40:00,3.28234,3.28599,3.2756,3.28107,38130000.0
2009-06-15 16:45:00,3.28393,3.28393,3.27218,3.2763,39880000.0
2009-06-15 16:50:00,3.27475,3.27808,3.27082,3.2731,38000000.0
2009-06-15 16:55:00,3.27689,3.2775,3.27137,3.275,45250000.0
2009-06-15 17:00:00,3.28087,3.28944,3.27469,3.28783,49500000.0
2009-06-15 17:05:00,3.28947,3.29588,3.2858,3.29588,52270000.0
2009-06-15 17:10:00,3.29451,3.29556,3.28538,3.28849,39760000.0
2009-06-15 17:15:00,3.29375,3.29438,3.28735,3.29033,50880000.0
2009-06-15 17:20:00,3.28955,3.29102,3.28408,3.2879,47500000.0
2009-06-15 17:25:00,3.28851,3.29312,3.28614,3.2927,44380000.0
2009-06-15 17:30:00,3.28893,3.2918,3.28543,3.28916,37250000.0
2009-06-15 17:35:00,3.28628,3.29146,3.28601,3.28732,40880000.0
2009-06-15 17:40:00,3.28864,3.28899,3.28242,3.28357,51250000.0
2009-06-15 17:45:00,3.28686,3.28798,3.281,3.28519,49000000.0
2009-06-15 17:50:00,3.28129,3.29016,3.28009,3.28761,48880000.0
2009-06-15 17:55:00,3.28956,3.29027,3.28268,3.28742,48500000.0
2009-06-15 18:00:00,3.2863,3.29041,3.28221,3.28352,48380000.0
2009-06-15 18:05:00,3.28198,3.28873,3.27792,3.28622,47000000.0
2009-06-15 18:10:00,3.2879,3.29327,3.28452,3.28821,44750000.0
2009-06-15 18:15:00,3.28643,3.28999,3.27749,3.28572,69890000.0
2009-06-15 18:20:00,3.28417,3.29501,3.28353,3.29424,49630000.0
2009-06-15 18:25:00,3.29179,3.29646,3.28773,3.29646,32640000.0
2009-06-15 18:30:00,3.29428,3.29801,3.28048,3.2831,59500000.0
2009-06-15 18:35:00,3.28592,3.29334,3.28216,3.28987,40500000.0
2009-06-15 18:40:00,3.29109,3.2931,3.2824,3.28644,54380000.0
2009-06-15 18:45:00,3.28471,3.29238,3.28464,3.29205,46270000.0
2009-06-15 18:50:00,3.29018,3.29163,3.28388,3.28514,51260000.0
2009-06-15 18:55:00,3.28782,3.28996,3.28211,3.2862,45880000.0
2009-06-15 19:00:00,3.28456,3.28784,3.27856,3.2855,49760000.0
2009-06-15 19:05:00,3.28586,3.28857,3.28072,3.28317,49000000.0
2009-06-15 19:10:00,3.28555,3.28674,3.28054,3.28249,43630000.0
2009-06-15 19:15:00,3.27989,3.28756,3.27816,3.28151,61130000.0
2009-06-15 19:20:00,3.28731,3.29047,3.28174,3.28906,50630000.0
2009-06-15 19:25:00,3.28841,3.2894,3.27513,3.27757,37000000.0
2009-06-15 19:30:00,3.27752,3.28651,3.27639,3.28296,52380000.0
2009-06-15 19:35:00,3.28064,3.28786,3.28018,3.28585,42000000.0
2009-06-15 19:40:00,3.28452,3.28778,3.28062,3.28344,40880000.0
2009-06-15 19:45:00,3.28308,3.28543,3.27936,3.28011,40640000.0
2009-06-15 19:50:00,3.28346,3.28968,3.27974,3.28662,48500000.0
2009-06-15 19:55:00,3.2862,3.29117,3.28402,3.287,53260000.0
2009-06-15 20:00:00,3.28639,3.28905,3.28226,3.28424,45500000.0
2009-06-15 20:05:00,3.28193,3.28737,3.2797,3.28381,52250000.0
2009-06-15 20:10:00,3.28323,3.28717,3.27926,3.28162,50130000.0
2009-06-15 20:15:00,3.28269,3.28649,3.27881,3.28417,49750000.0
2009-06-15 20:20:00,3.28333,3.28848,3.27798,3.28406,45640000.0
2009-06-15 20:25:00,3.2866,3.28858,3.28251,3.28316,51750000.0
2009-06-15 20:30:00,3.28359,3.28704,3.27845,3.28368,45250000.0
2009-06-15 20:35:00,3.28287,3.28677,3.28026,3.28026,46500000.0
2009-06-15 20:40:00,3.2838,3.28708,3.27848,3.28444,53000000.0
2009-06-15 20:45:00,3.28317,3.28808,3.28095,3.28095,42750000.0
2009-06-15 20:50:00,3.28269,3.2872,3.27985,3.28104,48380000.0
2009-06-15 20:55:00,3.28023,3.2852,3.27742,3.28284,54260000.0
2009-06-15 21:00:00,3.2812,3.28743,3.27955,3.28352,50260000.0
2009-06-15 21:05:00,3.28021,3.28733,3.28021,3.28426,48630000.0
2009-06-15 21:10:00,3.28196,3.28632,3.28064,3.28363,41630000.0
2009-06-15 21:15:00,3.2841,3.28698,3.28077,3.28379,41380000.0
2009-06-15 21:20:00,3.28333,3.28622,3.2804,3.28404,40130000.0
2009-06-15 21:25:00,3.2849,3.28886,3.28178,3.28617,35000000.0
2009-06-15 21:30:00,3.28391,3.28835,3.28215,3.28555,42500000.0
2009-06-15 21:35:00,3.27935,3.2871,3.27935,3.28348,44750000.0
2009-06-15 21:40:00,3.28364,3.28716,3.28057,3.28442,37880000.0
2009-06-15 21:45:00,3.28413,3.28684,3.27833,3.27833,45260000.0
2009-06-15 21:50:00,3.28275,3.28476,3.27813,3.28037,36000000.0
2009-06-15 21:55:00,3.28116,3.28263,3.27511,3.27511,40760000.0
2009-06-15 22:00:00,3.28062,3.28373,3.27452,3.28087,61760000.0
2009-06-15 22:05:00,3.2803,3.28306,3.2756,3.27804,63250000.0
2009-06-15 22:10:00,3.27461,3.2831,3.27461,3.28083,75880000.0
2009-06-15 22:15:00,3.28072,3.28277,3.27616,3.2779,41890000.0
2009-06-15 22:20:00,3.27744,3.27912,3.27214,3.27529,45640000.0
2009-06-15 22:25:00,3.2789,3.28138,3.27507,3.27707,46880000.0
2009-06-15 22:30:00,3.27978,3.28124,3.27306,3.27885,50130000.0
2009-06-15 22:35:00,3.27876,3.2812,3.27416,3.27923,56010000.0
2009-06-15 22:40:00,3.27758,3.2809,3.27288,3.27887,47520000.0
2009-06-15 22:45:00,3.27815,3.28012,3.27294,3.27677,41750000.0
2009-06-15 22:50:00,3.27732,3.2798,3.27499,3.27845,51260000.0
2009-06-15 22:55:00,3.27708,3.28158,3.27136,3.27402,57630000.0
2009-06-15 23:00:00,3.2698,3.27722,3.26796,3.27722,50130000.0
2009-06-15 23:05:00,3.27412,3.27718,3.26882,3.27562,40250000.0
2009-06-15 23:10:00,3.27306,3.2771,3.27124,3.2767,37760000.0
2009-06-15 23:15:00,3.27763,3.27861,3.27064,3.27597,41500000.0
2009-06-15 23:20:00,3.27464,3.27729,3.27194,3.2763,22250000.0
2009-06-15 23:25:00,3.27618,3.27777,3.27266,3.27692,35000000.0
2009-06-15 23:30:00,3.27704,3.27738,3.27282,3.27596,15250000.0
2009-06-15 23:35:00,3.27672,3.28077,3.27466,3.2781,55520000.0
2009-06-15 23:40:00,3.2781,3.28075,3.27416,3.27804,40510000.0
2009-06-15 23:45:00,3.27741,3.27871,3.27275,3.2781,37380000.0
2009-06-15 23:50:00,3.27738,3.27902,3.27369,3.27884,47250000.0
2009-06-15 23:55:00,3.27939,3.28244,3.27562,3.27873,38750000.0
2009-06-16 00:00:00,3.27943,3.28132,3.27355,3.27674,37640000.0
2009-06-16 00:05:00,3.27683,3.27739,3.27316,3.27677,38750000.0
2009-06-16 00:10:00,3.27652,3.27967,3.27228,3.2788,41500000.0
2009-06-16 00:15:00,3.27954,3.28338,3.27603,3.28079,53750000.0
2009-06-16 00:20:00,3.28031,3.28314,3.27627,3.27848,57130000.0
2009-06-16 00:25:00,3.27765,3.28259,3.27536,3.27785,42500000.0
2009-06-16 00:30:00,3.2806,3.28413,3.27727,3.28151,39750000.0
2009-06-16 00:35:00,3.2807,3.2832,3.27653,3.27982,44140000.0
2009-06-16 00:40:00,3.28332,3.28383,3.27475,3.28057,54500000.0
2009-06-16 00:45:00,3.27881,3.28222,3.2758,3.27878,41130000.0
2009-06-16 00:50:00,3.27929,3.28175,3.27415,3.27522,46520000.0
2009-06-16 00:55:00,3.27993,3.28274,3.27663,3.28274,42130000.0
2009-06-16 01:00:00,3.27671,3.28327,3.2747,3.27899,32130000.0
2009-06-16 01:05:00,3.27973,3.28189,3.27304,3.27525,35500000.0
2009-06-16 01:10:00,3.27597,3.27992,3.2744,3.27658,34640000.0
2009-06-16 01:15:00,3.28001,3.28051,3.27293,3.27816,46640000.0
2009-06-16 01:20:00,3.27798,3.27962,3.27416,3.27859,37760000.0
2009-06-16 01:25:00,3.27827,3.28026,3.27486,3.27621,49140000.0
2009-06-16 01:30:00,3.27618,3.28225,3.27327,3.27801,68880000.0
2009-06-16 01:35:00,3.282,3.28257,3.27439,3.27877,43140000.0
2009-06-16 01:40:00,3.27634,3.2817,3.27633,3.28083,39750000.0
2009-06-16 01:45:00,3.28043,3.28425,3.27698,3.28288,35380000.0
2009-06-16 01:50:00,3.28142,3.28572,3.28018,3.2835,40760000.0
2009-06-16 01:55:00,3.28345,3.28368,3.27917,3.28282,35750000.0
2009-06-16 02:00:00,3.28175,3.28532,3.27889,3.28185,50760000.0
2009-06-16 02:05:00,3.28472,3.28526,3.28071,3.28157,48880000.0
2009-06-16 02:10:00,3.28355,3.2851,3.27907,3.28459,49260000.0
2009-06-16 02:15:00,3.28529,3.2879,3.2797,3.28433,54500000.0
2009-06-16 02:20:00,3.28544,3.28657,3.27767,3.28418,42750000.0
2009-06-16 02:25:00,3.28566,3.28874,3.28263,3.28874,44890000.0
2009-06-16 02:30:00,3.28724,3.29028,3.283,3.28708,56630000.0
2009-06-16 02:35:00,3.28473,3.28904,3.28174,3.28784,54250000.0
2009-06-16 02:40:00,3.28885,3.28959,3.28444,3.28736,55630000.0
2009-06-16 02:45:00,3.28702,3.28779,3.27892,3.27979,53250000.0
2009-06-16 02:50:00,3.28479,3.28617,3.28068,3.28281,42500000.0
2009-06-16 02:55:00,3.28376,3.28683,3.28191,3.28656,47010000.0
2009-06-16 03:00:00,3.28597,3.28703,3.27928,3.28632,63880000.0
2009-06-16 03:05:00,3.28625,3.28637,3.28151,3.28562,49880000.0
2009-06-16 03:10:00,3.28387,3.28654,3.27921,3.28096,62630000.0
2009-06-16 03:15:00,3.28076,3.28645,3.27975,3.28324,58760000.0
2009-06-16 03:20:00,3.28491,3.28491,3.27716,3.28178,54250000.0
2009-06-16 03:25:00,3.28489,3.28626,3.28073,3.28432,39510000.0
2009-06-16 03:30:00,3.28048,3.28509,3.27809,3.2833,38890000.0
2009-06-16 03:35:00,3.28388,3.28595,3.28197,3.28402,45760000.0
2009-06-16 03:40:00,3.28079,3.28561,3.27948,3.28165,40510000.0
2009-06-16 03:45:00,3.28054,3.28512,3.27728,3.28011,48630000.0
2009-06-16 03:50:00,3.27978,3.28095,3.27541,3.27893,44630000.0
2009-06-16 03:55:00,3.27821,3.27933,3.27193,3.27726,40880000.0
2009-06-16 04:00:00,3.27707,3.27934,3.27293,3.27614,36500000.0
2009-06-16 04:05:00,3.27805,3.27867,3.27341,3.27725,44500000.0
2009-06-16 04:10:00,3.27762,3.27875,3.2735,3.27725,54630000.0
2009-06-16 04:15:00,3.27827,3.27827,3.26272,3.26583,52760000.0
2009-06-16 04:20:00,3.26564,3.27804,3.26248,3.27339,45260000.0
2009-06-16 04:25:00,3.27458,3.27822,3.27134,3.27576,49500000.0
2009-06-16 04:30:00,3.27384,3.27749,3.26291,3.26474,40750000.0
2009-06-16 04:35:00,3.26865,3.27044,3.26304,3.26515,48750000.0
2009-06-16 04:40:00,3.26782,3.27242,3.26479,3.2693,51390000.0
2009-06-16 04:45:00,3.26985,3.27,3.26352,3.26737,45140000.0
2009-06-16 04:50:00,3.26643,3.26928,3.26241,3.26853,39760000.0
2009-06-16 04:55:00,3.26842,3.27329,3.26423,3.27144,42380000.0
2009-06-16 05:00:00,3.27098,3.27438,3.26807,3.26828,52510000.0
2009-06-16 05:05:00,3.26968,3.27672,3.26541,3.27287,47380000.0
2009-06-16 05:10:00,3.27136,3.27532,3.26708,3.27435,51380000.0
2009-06-16 05:15:00,3.27452,3.28168,3.27452,3.27525,46380000.0
2009-06-16 05:20:00,3.27874,3.28131,3.27518,3.2759,59630000.0
2009-06-16 05:25:00,3.27977,3.28218,3.27431,3.27738,43380000.0
2009-06-16 05:30:00,3.27636,3.27912,3.27278,3.27776,35630000.0
2009-06-16 05:35:00,3.27722,3.27996,3.27398,3.27888,47630000.0
2009-06-16 05:40:00,3.27859,3.28127,3.27425,3.2809,41510000.0
2009-06-16 05:45:00,3.28055,3.28109,3.27796,3.27835,46010000.0
2009-06-16 05:50:00,3.27925,3.28064,3.27349,3.27983,45630000.0
2009-06-16 05:55:00,3.27857,3.2795,3.27444,3.27861,47750000.0
2009-06-16 06:00:00,3.27316,3.27763,3.27124,3.27198,43000000.0
2009-06-16 06:05:00,3.27556,3.27742,3.26964,3.27486,53880000.0
2009-06-16 06:10:00,3.27579,3.27679,3.27316,3.27601,46760000.0
2009-06-16 06:15:00,3.2764,3.27801,3.272,3.27543,44250000.0
2009-06-16 06:20:00,3.27582,3.28157,3.27299,3.27698,53750000.0
2009-06-16 06:25:00,3.27851,3.27851,3.27233,3.27736,45880000.0
2009-06-16 06:30:00,3.27815,3.28186,3.27533,3.27607,57270000.0
2009-06-16 06:35:00,3.27736,3.28008,3.2748,3.27888,43010000.0
2009-06-16 06:40:00,3.27904,3.28009,3.27388,3.27441,52500000.0
2009-06-16 06:45:00,3.27809,3.28035,3.27122,3.27588,52000000.0
2009-06-16 06:50:00,3.27262,3.2813,3.27262,3.27833,41750000.0
2009-06-16 06:55:00,3.27793,3.28036,3.27382,3.27736,51020000.0
2009-06-16 07:00:00,3.27744,3.2807,3.27232,3.27573,42000000.0
2009-06-16 07:05:00,3.27342,3.27853,3.27052,3.27201,45750000.0
2009-06-16 07:10:00,3.27165,3.27537,3.26997,3.2733,48630000.0
2009-06-16 07:15:00,3.27204,3.27505,3.266,3.266,41260000.0
2009-06-16 07:20:00,3.26715,3.27164,3.25987,3.25987,53880000.0
2009-06-16 07:25:00,3.26385,3.26516,3.25819,3.25985,59000000.0
2009-06-16 07:30:00,3.26206,3.26859,3.25933,3.26368,42260000.0
2009-06-16 07:35:00,3.26235,3.26974,3.26101,3.26656,47630000.0
2009-06-16 07:40:00,3.26641,3.2696,3.26242,3.2696,48880000.0
2009-06-16 07:45:00,3.26443,3.27277,3.26443,3.26834,47500000.0
2009-06-16 07:50:00,3.2714,3.27741,3.26775,3.27638,43380000.0
2009-06-16 07:55:00,3.27685,3.27813,3.26735,3.26875,46000000.0
2009-06-16 08:00:00,3.27118,3.27464,3.26661,3.27244,51000000.0
2009-06-16 08:05:00,3.27114,3.27448,3.26672,3.27273,46000000.0
2009-06-16 08:10:00,3.26806,3.27727,3.26806,3.27368,44760000.0
2009-06-16 08:15:00,3.27376,3.27629,3.26825,3.27203,39000000.0
2009-06-16 08:20:00,3.27183,3.27371,3.26675,3.27173,48500000.0
2009-06-16 08:25:00,3.27076,3.27791,3.26853,3.27364,41250000.0
2009-06-16 08:30:00,3.27261,3.27563,3.26479,3.2657,48500000.0
2009-06-16 08:35:00,3.26781,3.27592,3.26725,3.27318,40130000.0
2009-06-16 08:40:00,3.27279,3.27629,3.26913,3.27259,41510000.0
2009-06-16 08:45:00,3.27411,3.27612,3.26889,3.27141,51130000.0
2009-06-16 08:50:00,3.27181,3.27821,3.27105,3.27821,45140000.0
2009-06-16 08:55:00,3.27836,3.2836,3.27437,3.28178,60000000.0
2009-06-16 09:00:00,3.28169,3.28539,3.27861,3.28119,47500000.0
2009-06-16 09:05:00,3.27892,3.28778,3.27892,3.28552,51000000.0
2009-06-16 09:10:00,3.28113,3.28557,3.27208,3.27422,33880000.0
2009-06-16 09:15:00,3.27484,3.27983,3.27162,3.27777,44380000.0
2009-06-16 09:20:00,3.27494,3.27688,3.26644,3.2706,55380000.0
2009-06-16 09:25:00,3.27033,3.27633,3.26775,3.27633,55380000.0
2009-06-16 09:30:00,3.27158,3.27545,3.26638,3.27196,40010000.0
2009-06-16 09:35:00,3.27139,3.27293,3.26469,3.27068,43260000.0
2009-06-16 09:40:00,3.2731,3.2731,3.26544,3.26811,45380000.0
2009-06-16 09:45:00,3.26571,3.26765,3.26139,3.26575,41250000.0
2009-06-16 09:50:00,3.26324,3.26907,3.26324,3.26713,43630000.0
2009-06-16 09:55:00,3.26552,3.27014,3.26259,3.26849,56380000.0
2009-06-16 10:00:00,3.27006,3.27342,3.26482,3.27056,64760000.0
2009-06-16 10:05:00,3.26953,3.27564,3.26806,3.27178,48130000.0
2009-06-16 10:10:00,3.27163,3.27524,3.26754,3.27173,41880000.0
2009-06-16 10:15:00,3.26766,3.27348,3.26428,3.26768,36760000.0
2009-06-16 10:20:00,3.2675,3.27111,3.26383,3.26706,39130000.0
2009-06-16 10:25:00,3.26864,3.27047,3.26223,3.26933,38750000.0
2009-06-16 10:30:00,3.27014,3.27014,3.26212,3.26663,46880000.0
2009-06-16 10:35:00,3.26705,3.27093,3.26419,3.26972,56750000.0
2009-06-16 10:40:00,3.27183,3.27183,3.26321,3.26828,53130000.0
2009-06-16 10:45:00,3.26772,3.26955,3.26279,3.26686,42000000.0
2009-06-16 10:50:00,3.26485,3.26781,3.26317,3.26375,37260000.0
2009-06-16 10:55:00,3.26602,3.2669,3.25643,3.2571,45630000.0
2009-06-16 11:00:00,3.25327,3.25583,3.24204,3.24543,43260000.0
2009-06-16 11:05:00,3.24789,3.24998,3.2436,3.24722,49500000.0
2009-06-16 11:10:00,3.24834,3.25,3.24283,3.24784,53510000.0
2009-06-16 11:15:00,3.24658,3.25027,3.24473,3.24651,48630000.0
2009-06-16 11:20:00,3.24339,3.25151,3.24118,3.2482,50260000.0
2009-06-16 11:25:00,3.25071,3.25177,3.24325,3.25077,49750000.0
2009-06-16 11:30:00,3.25176,3.25723,3.24741,3.24741,50880000.0
2009-06-16 11:35:00,3.24905,3.25376,3.24783,3.24783,45500000.0
2009-06-16 11:40:00,3.24995,3.25315,3.24417,3.24763,44630000.0
2009-06-16 11:45:00,3.24716,3.25297,3.24596,3.2497,50130000.0
2009-06-16 11:50:00,3.2535,3.25884,3.24681,3.25562,46510000.0
2009-06-16 11:55:00,3.25808,3.26329,3.25495,3.261,46010000.0
2009-06-16 12:00:00,3.26142,3.26397,3.25693,3.26025,49880000.0
2009-06-16 12:05:00,3.26355,3.26594,3.25954,3.26239,47130000.0
2009-06-16 12:10:00,3.25867,3.26728,3.25867,3.26484,42130000.0
2009-06-16 12:15:00,3.26399,3.26758,3.25833,3.26288,50000000.0
2009-06-16 12:20:00,3.26335,3.26634,3.26028,3.26265,49390000.0
2009-06-16 12:25:00,3.26391,3.26391,3.256,3.25604,48510000.0
2009-06-16 12:30:00,3.25774,3.26104,3.25333,3.25704,48000000.0
2009-06-16 12:35:00,3.25699,3.26172,3.25416,3.26081,44750000.0
2009-06-16 12:40:00,3.25503,3.2602,3.25227,3.25709,53750000.0
2009-06-16 12:45:00,3.25583,3.26036,3.25482,3.25711,40250000.0
2009-06-16 12:50:00,3.25724,3.26069,3.253,3.25991,53270000.0
2009-06-16 12:55:00,3.25792,3.26183,3.25546,3.26121,51510000.0
2009-06-16 13:00:00,3.25945,3.26314,3.25609,3.25793,45630000.0
2009-06-16 13:05:00,3.25617,3.25992,3.25125,3.25618,38250000.0
2009-06-16 13:10:00,3.25528,3.25627,3.24455,3.25224,47140000.0
2009-06-16 13:15:00,3.25024,3.25506,3.24371,3.254,45750000.0
2009-06-16 13:20:00,3.24863,3.25655,3.24863,3.25444,62130000.0
2009-06-16 13:25:00,3.25404,3.25537,3.24417,3.24448,49630000.0
2009-06-16 13:30:00,3.24592,3.25231,3.24592,3.24692,41380000.0
2009-06-16 13:35:00,3.24908,3.25022,3.23948,3.23948,48760000.0
2009-06-16 13:40:00,3.2476,3.24897,3.24112,3.24304,50630000.0
2009-06-16 13:45:00,3.24743,3.24951,3.24174,3.24608,47250000.0
2009-06-16 13:50:00,3.24455,3.2465,3.23769,3.24362,46760000.0
2009-06-16 13:55:00,3.24483,3.24704,3.23988,3.23988,44510000.0
2009-06-16 14:00:00,3.24718,3.24889,3.2434,3.24746,40500000.0
2009-06-16 14:05:00,3.24827,3.25987,3.24569,3.25635,42380000.0
2009-06-16 14:10:00,3.25515,3.25861,3.25033,3.25373,45760000.0
2009-06-16 14:15:00,3.25881,3.25881,3.24804,3.24804,44500000.0
2009-06-16 14:20:00,3.24949,3.25425,3.24572,3.24898,43130000.0
2009-06-16 14:25:00,3.2507,3.25166,3.24501,3.24945,45510000.0
2009-06-16 14:30:00,3.25214,3.25214,3.23706,3.24883,49630000.0
2009-06-16 14:35:00,3.24623,3.2511,3.24387,3.24577,53390000.0
2009-06-16 14:40:00,3.25098,3.25098,3.24192,3.24597,43750000.0
2009-06-16 14:45:00,3.24927,3.24934,3.24368,3.24747,43750000.0
2009-06-16 14:50:00,3.2441,3.25057,3.24368,3.24532,49760000.0
2009-06-16 14:55:00,3.25003,3.25123,3.24454,3.24713,49520000.0
2009-06-16 15:00:00,3.24937,3.24985,3.24158,3.24517,65880000.0
2009-06-16 15:05:00,3.24356,3.24921,3.24356,3.24628,39500000.0
2009-06-16 15:10:00,3.24995,3.24995,3.24396,3.24652,48890000.0
2009-06-16 15:15:00,3.24872,3.2605,3.24743,3.25426,52000000.0
2009-06-16 15:20:00,3.26025,3.26172,3.25358,3.25934,45880000.0
2009-06-16 15:25:00,3.25848,3.26489,3.25634,3.26228,39380000.0
2009-06-16 15:30:00,3.26154,3.26606,3.25735,3.26606,55760000.0
2009-06-16 15:35:00,3.2648,3.2674,3.25793,3.26303,51380000.0
2009-06-16 15:40:00,3.2645,3.26762,3.2586,3.2586,46000000.0
2009-06-16 15:45:00,3.26444,3.26512,3.25455,3.25871,60500000.0
2009-06-16 15:50:00,3.26176,3.26256,3.2494,3.25619,47270000.0
2009-06-16 15:55:00,3.25623,3.26129,3.25147,3.25859,42130000.0
2009-06-16 16:00:00,3.25993,3.26151,3.25246,3.25324,44760000.0
2009-06-16 16:05:00,3.25554,3.25956,3.25189,3.25946,40250000.0
2009-06-16 16:10:00,3.2573,3.26267,3.25354,3.25896,53630000.0
2009-06-16 16:15:00,3.25853,3.26333,3.25414,3.25937,45880000.0
2009-06-16 16:20:00,3.26152,3.26492,3.25301,3.25739,38500000.0
2009-06-16 16:25:00,3.25779,3.26043,3.25148,3.25397,47500000.0
2009-06-16 16:30:00,3.25698,3.2581,3.25036,3.25111,48380000.0
2009-06-16 16:35:00,3.25504,3.25504,3.24693,3.25165,43500000.0
2009-06-16 16:40:00,3.24926,3.25114,3.24268,3.24737,45500000.0
2009-06-16 16:45:00,3.24497,3.24941,3.24152,3.24812,40250000.0
2009-06-16 16:50:00,3.24887,3.24921,3.24174,3.2469,35000000.0
2009-06-16 16:55:00,3.24872,3.24989,3.24298,3.24675,48510000.0
2009-06-16 17:00:00,3.24442,3.2475,3.23514,3.24232,42130000.0
2009-06-16 17:05:00,3.23995,3.24253,3.23646,3.24074,46260000.0
2009-06-16 17:10:00,3.2383,3.24348,3.2339,3.23901,40750000.0
2009-06-16 17:15:00,3.24129,3.24472,3.23871,3.23958,45500000.0
2009-06-16 17:20:00,3.24255,3.24514,3.23813,3.24429,39260000.0
2009-06-16 17:25:00,3.2419,3.24705,3.23967,3.24617,48130000.0
2009-06-16 17:30:00,3.24572,3.24632,3.24096,3.24146,44510000.0
2009-06-16 17:35:00,3.2416,3.24557,3.23914,3.24258,40130000.0
2009-06-16 17:40:00,3.24333,3.24526,3.24059,3.24106,49380000.0
2009-06-16 17:45:00,3.24406,3.24834,3.24114,3.24818,50630000.0
2009-06-16 17:50:00,3.24868,3.25733,3.24542,3.25037,48630000.0
2009-06-16 17:55:00,3.24964,3.2527,3.24411,3.25184,37760000.0
2009-06-16 18:00:00,3.25129,3.25277,3.24693,3.24912,56630000.0
2009-06-16 18:05:00,3.25016,3.25102,3.24413,3.24702,49630000.0
2009-06-16 18:10:00,3.25042,3.25053,3.24321,3.24497,39250000.0
2009-06-16 18:15:00,3.24739,3.25051,3.24188,3.24681,58510000.0
2009-06-16 18:20:00,3.24852,3.25105,3.24465,3.24826,47010000.0
2009-06-16 18:25:00,3.24799,3.25207,3.24304,3.24867,36130000.0
2009-06-16 18:30:00,3.24732,3.25051,3.24162,3.24607,56880000.0
2009-06-16 18:35:00,3.24644,3.25268,3.24335,3.25202,46630000.0
2009-06-16 18:40:00,3.24996,3.25205,3.24331,3.2484,56140000.0
2009-06-16 18:45:00,3.25005,3.26537,3.24621,3.2625,41260000.0
2009-06-16 18:50:00,3.26154,3.2701,3.26084,3.26376,47250000.0
2009-06-16 18:55:00,3.26546,3.2682,3.26153,3.26519,43250000.0
2009-06-16 19:00:00,3.26853,3.26968,3.25845,3.26476,46520000.0
2009-06-16 19:05:00,3.26201,3.26504,3.25772,3.26216,41500000.0
2009-06-16 19:10:00,3.26618,3.26683,3.25869,3.25877,50130000.0
2009-06-16 19:15:00,3.25949,3.26689,3.25825,3.26266,69380000.0
2009-06-16 19:20:00,3.26312,3.26765,3.2585,3.2656,43010000.0
2009-06-16 19:25:00,3.26341,3.26713,3.25924,3.26566,48750000.0
2009-06-16 19:30:00,3.26711,3.27074,3.26075,3.2651,52250000.0
2009-06-16 19:35:00,3.2619,3.26841,3.2619,3.26351,41750000.0
2009-06-16 19:40:00,3.26288,3.26797,3.26047,3.26335,48750000.0
2009-06-16 19:45:00,3.26276,3.26518,3.25722,3.26226,40630000.0
2009-06-16 19:50:00,3.26212,3.26566,3.25728,3.26534,39750000.0
2009-06-16 19:55:00,3.26293,3.26727,3.2591,3.26255,54630000.0
2009-06-16 20:00:00,3.26505,3.26965,3.26094,3.26679,45380000.0
2009-06-16 20:05:00,3.26537,3.26889,3.25905,3.26309,54020000.0
2009-06-16 20:10:00,3.26191,3.26692,3.25702,3.26552,44130000.0
2009-06-16 20:15:00,3.26294,3.26595,3.25801,3.26208,46260000.0
2009-06-16 20:20:00,3.26199,3.26616,3.25812,3.26257,55130000.0
2009-06-16 20:25:00,3.26286,3.27141,3.2615,3.2681,53640000.0
2009-06-16 20:30:00,3.26828,3.27193,3.26318,3.26597,48750000.0
2009-06-16 20:35:00,3.26621,3.26884,3.25997,3.25997,45380000.0
2009-06-16 20:40:00,3.26257,3.26556,3.25763,3.26327,61260000.0
2009-06-16 20:45:00,3.26366,3.26538,3.25866,3.25992,38750000.0
2009-06-16 20:50:00,3.26322,3.26487,3.25632,3.25779,48880000.0
2009-06-16 20:55:00,3.2612,3.26269,3.25654,3.25909,51000000.0
2009-06-16 21:00:00,3.25833,3.26061,3.25311,3.25694,48000000.0
2009-06-16 21:05:00,3.2542,3.26116,3.2542,3.25819,44250000.0
2009-06-16 21:10:00,3.25643,3.262,3.25643,3.25944,38880000.0
2009-06-16 21:15:00,3.25974,3.26429,3.25697,3.25747,47510000.0
2009-06-16 21:20:00,3.26083,3.26158,3.25481,3.26158,40260000.0
2009-06-16 21:25:00,3.25996,3.26363,3.25668,3.26295,43000000.0
2009-06-16 21:30:00,3.25972,3.26167,3.25527,3.25899,41500000.0
2009-06-16 21:35:00,3.2535,3.26071,3.2535,3.25775,43880000.0
2009-06-16 21:40:00,3.25877,3.25982,3.25288,3.25819,38630000.0
2009-06-16 21:45:00,3.25737,3.25998,3.25389,3.25525,49380000.0
2009-06-16 21:50:00,3.25568,3.26146,3.25568,3.25851,34250000.0
2009-06-16 21:55:00,3.25887,3.26376,3.25668,3.25674,45000000.0
2009-06-16 22:00:00,3.26089,3.26153,3.25262,3.26134,73010000.0
2009-06-16 22:05:00,3.25918,3.26337,3.25565,3.25905,60630000.0
2009-06-16 22:10:00,3.25552,3.26171,3.25446,3.2584,78010000.0
2009-06-16 22:15:00,3.25938,3.26176,3.255,3.25824,43380000.0
2009-06-16 22:20:00,3.25779,3.26515,3.25443,3.26313,45130000.0
2009-06-16 22:25:00,3.26552,3.26552,3.25941,3.25976,50000000.0
2009-06-16 22:30:00,3.26001,3.26349,3.25711,3.26138,47630000.0
2009-06-16 22:35:00,3.26161,3.26352,3.25685,3.26294,52130000.0
2009-06-16 22:40:00,3.25894,3.2634,3.25411,3.26239,43630000.0
2009-06-16 22:45:00,3.26145,3.26309,3.25661,3.26045,47010000.0
2009-06-16 22:50:00,3.26419,3.26419,3.25799,3.26246,45760000.0
2009-06-16 22:55:00,3.26183,3.26387,3.2584,3.26224,53130000.0
2009-06-16 23:00:00,3.26065,3.2639,3.25707,3.2626,33250000.0
2009-06-16 23:05:00,3.26007,3.26326,3.25678,3.26283,52500000.0
2009-06-16 23:10:00,3.26143,3.26632,3.25883,3.26632,50250000.0
2009-06-16 23:15:00,3.26652,3.26749,3.25824,3.26172,44500000.0
2009-06-16 23:20:00,3.2598,3.26311,3.25723,3.26265,42260000.0
2009-06-16 23:25:00,3.26166,3.26435,3.25809,3.26173,34630000.0
2009-06-16 23:30:00,3.26255,3.26638,3.25702,3.26638,46250000.0
2009-06-16 23:35:00,3.26695,3.27031,3.26387,3.26753,46760000.0
2009-06-16 23:40:00,3.26982,3.26982,3.26232,3.26618,42510000.0
2009-06-16 23:45:00,3.26668,3.26893,3.25868,3.26258,35750000.0
2009-06-16 23:50:00,3.26276,3.26329,3.25825,3.26227,41880000.0
2009-06-16 23:55:00,3.26239,3.26303,3.25779,3.26188,41380000.0
2009-06-17 00:00:00,3.26238,3.26386,3.2588,3.26326,36000000.0
2009-06-17 00:05:00,3.26312,3.26647,3.26003,3.26618,37000000.0
2009-06-17 00:10:00,3.26336,3.26609,3.26019,3.2633,44880000.0
2009-06-17 00:15:00,3.2662,3.26703,3.26104,3.26285,42640000.0
2009-06-17 00:20:00,3.26283,3.26521,3.25826,3.26505,39760000.0
2009-06-17 00:25:00,3.26241,3.26528,3.25939,3.25943,38000000.0
2009-06-17 00:30:00,3.26188,3.26612,3.25872,3.26313,41270000.0
2009-06-17 00:35:00,3.26318,3.26589,3.25749,3.26185,46760000.0
2009-06-17 00:40:00,3.26191,3.26476,3.25875,3.26368,38250000.0
2009-06-17 00:45:00,3.26078,3.26504,3.26061,3.26293,39500000.0
2009-06-17 00:50:00,3.26334,3.26712,3.25842,3.25842,36000000.0
2009-06-17 00:55:00,3.26564,3.26717,3.26027,3.26418,36750000.0
2009-06-17 01:00:00,3.26083,3.26681,3.25887,3.26344,37380000.0
2009-06-17 01:05:00,3.26379,3.26751,3.26021,3.26475,42130000.0
2009-06-17 01:10:00,3.26441,3.26851,3.2624,3.26648,42880000.0
2009-06-17 01:15:00,3.26713,3.27043,3.26268,3.26924,41760000.0
2009-06-17 01:20:00,3.26887,3.27005,3.26287,3.2674,37380000.0
2009-06-17 01:25:00,3.26669,3.26965,3.26203,3.26409,53770000.0
2009-06-17 01:30:00,3.26252,3.27142,3.26019,3.26969,67010000.0
2009-06-17 01:35:00,3.27095,3.27204,3.26562,3.27113,44650000.0
2009-06-17 01:40:00,3.26888,3.27112,3.26591,3.26764,52880000.0
2009-06-17 01:45:00,3.26773,3.27032,3.26391,3.26762,43380000.0
2009-06-17 01:50:00,3.26572,3.26994,3.26434,3.26822,47270000.0
2009-06-17 01:55:00,3.26812,3.27067,3.26484,3.26765,35250000.0
2009-06-17 02:00:00,3.26818,3.27056,3.26226,3.26502,46250000.0
2009-06-17 02:05:00,3.26651,3.26843,3.26194,3.26304,54760000.0
2009-06-17 02:10:00,3.26475,3.26689,3.258,3.26319,52500000.0
2009-06-17 02:15:00,3.26452,3.2677,3.25919,3.26377,53260000.0
2009-06-17 02:20:00,3.26364,3.26749,3.25947,3.26283,46380000.0
2009-06-17 02:25:00,3.26475,3.26651,3.25989,3.2637,46380000.0
2009-06-17 02:30:00,3.26156,3.26519,3.25628,3.26021,57760000.0
2009-06-17 02:35:00,3.25782,3.26451,3.25676,3.26021,50630000.0
2009-06-17 02:40:00,3.26018,3.26371,3.25853,3.26137,55260000.0
2009-06-17 02:45:00,3.26125,3.26607,3.25807,3.25934,47380000.0
2009-06-17 02:50:00,3.26317,3.26484,3.25873,3.26047,34380000.0
2009-06-17 02:55:00,3.26138,3.26477,3.25726,3.26218,52260000.0
2009-06-17 03:00:00,3.26284,3.26618,3.25774,3.26352,71010000.0
2009-06-17 03:05:00,3.2642,3.26624,3.25887,3.26363,47130000.0
2009-06-17 03:10:00,3.26204,3.2687,3.26038,3.26339,52880000.0
2009-06-17 03:15:00,3.26231,3.26786,3.26078,3.26427,54130000.0
2009-06-17 03:20:00,3.26483,3.26735,3.2603,3.26317,47130000.0
2009-06-17 03:25:00,3.26449,3.26739,3.26076,3.26545,41010000.0
2009-06-17 03:30:00,3.26076,3.26769,3.26052,3.26663,51630000.0
2009-06-17 03:35:00,3.26475,3.2662,3.26048,3.26416,36130000.0
2009-06-17 03:40:00,3.26441,3.26883,3.26127,3.26323,45270000.0
2009-06-17 03:45:00,3.2611,3.26758,3.2611,3.26417,50010000.0
2009-06-17 03:50:00,3.26466,3.26537,3.25834,3.26184,41140000.0
2009-06-17 03:55:00,3.2625,3.26414,3.25778,3.26113,42760000.0
2009-06-17 04:00:00,3.26157,3.26225,3.25742,3.25906,39770000.0
2009-06-17 04:05:00,3.26131,3.26376,3.25782,3.26241,44500000.0
2009-06-17 04:10:00,3.26169,3.26476,3.25831,3.2626,51630000.0
2009-06-17 04:15:00,3.26266,3.26556,3.25968,3.26255,49130000.0
2009-06-17 04:20:00,3.26364,3.26364,3.25711,3.25895,40000000.0
2009-06-17 04:25:00,3.26181,3.26257,3.25531,3.25911,44380000.0
2009-06-17 04:30:00,3.2575,3.26313,3.25467,3.25579,52880000.0
2009-06-17 04:35:00,3.2608,3.26257,3.25618,3.25643,46500000.0
2009-06-17 04:40:00,3.25875,3.26171,3.25193,3.2592,55880000.0
2009-06-17 04:45:00,3.26,3.26253,3.25554,3.25996,42750000.0
2009-06-17 04:50:00,3.25904,3.2633,3.25468,3.2617,38130000.0
2009-06-17 04:55:00,3.26094,3.26265,3.25732,3.26193,41640000.0
2009-06-17 05:00:00,3.26091,3.26307,3.25772,3.25948,50000000.0
2009-06-17 05:05:00,3.26205,3.26531,3.25621,3.2607,47250000.0
2009-06-17 05:10:00,3.26206,3.26481,3.25747,3.26168,45510000.0
2009-06-17 05:15:00,3.2625,3.26368,3.25711,3.25745,48130000.0
2009-06-17 05:20:00,3.26114,3.26314,3.25724,3.25853,59250000.0
2009-06-17 05:25:00,3.26151,3.26434,3.25811,3.26065,50760000.0
2009-06-17 05:30:00,3.26031,3.26307,3.25689,3.26083,37260000.0
2009-06-17 05:35:00,3.25967,3.26394,3.25566,3.26251,41010000.0
2009-06-17 05:40:00,3.26005,3.26166,3.25174,3.25819,43880000.0
2009-06-17 05:45:00,3.25696,3.25939,3.25461,3.25612,40750000.0
2009-06-17 05:50:00,3.25793,3.26016,3.25228,3.25776,47500000.0
2009-06-17 05:55:00,3.25953,3.25953,3.25399,3.25752,44640000.0
2009-06-17 06:00:00,3.2526,3.25937,3.25234,3.25373,48130000.0
2009-06-17 06:05:00,3.25698,3.25948,3.25033,3.25641,44000000.0
2009-06-17 06:10:00,3.25581,3.25799,3.25291,3.25539,43260000.0
2009-06-17 06:15:00,3.25492,3.25901,3.25195,3.25701,51130000.0
2009-06-17 06:20:00,3.25569,3.25975,3.25274,3.25486,51750000.0
2009-06-17 06:25:00,3.25692,3.25977,3.25278,3.25646,38380000.0
2009-06-17 06:30:00,3.25629,3.25933,3.25387,3.25632,49510000.0
2009-06-17 06:35:00,3.25964,3.2602,3.25395,3.26005,43750000.0
2009-06-17 06:40:00,3.25803,3.26066,3.25439,3.25525,49750000.0
2009-06-17 06:45:00,3.25764,3.25969,3.25192,3.2563,43250000.0
2009-06-17 06:50:00,3.2539,3.26006,3.25237,3.2585,48630000.0
2009-06-17 06:55:00,3.25837,3.25981,3.25319,3.25821,47520000.0
2009-06-17 07:00:00,3.2576,3.2612,3.25442,3.26075,40130000.0
2009-06-17 07:05:00,3.25502,3.26125,3.25452,3.25809,52630000.0
2009-06-17 07:10:00,3.25763,3.25948,3.25381,3.25587,42750000.0
2009-06-17 07:15:00,3.256,3.2594,3.2527,3.25495,39500000.0
2009-06-17 07:20:00,3.25527,3.25962,3.25289,3.25289,53880000.0
2009-06-17 07:25:00,3.25722,3.26004,3.25217,3.25686,60140000.0
2009-06-17 07:30:00,3.25698,3.25964,3.25248,3.25795,53750000.0
2009-06-17 07:35:00,3.25634,3.26003,3.25409,3.25663,54880000.0
2009-06-17 07:40:00,3.25804,3.2594,3.25207,3.25635,46880000.0
2009-06-17 07:45:00,3.25338,3.25918,3.24911,3.25519,46500000.0
2009-06-17 07:50:00,3.25769,3.25944,3.24479,3.25137,46750000.0
2009-06-17 07:55:00,3.25216,3.25779,3.25002,3.25273,53380000.0
2009-06-17 08:00:00,3.25476,3.256,3.24824,3.25028,45630000.0
2009-06-17 08:05:00,3.2501,3.25242,3.24728,3.2497,38630000.0
2009-06-17 08:10:00,3.24428,3.25173,3.23986,3.24874,49640000.0
2009-06-17 08:15:00,3.24773,3.24809,3.24113,3.24577,51510000.0
2009-06-17 08:20:00,3.24547,3.24547,3.23898,3.24072,52250000.0
2009-06-17 08:25:00,3.2394,3.24463,3.23753,3.24049,49260000.0
2009-06-17 08:30:00,3.24232,3.24232,3.23469,3.23469,46880000.0
2009-06-17 08:35:00,3.23721,3.24048,3.23355,3.2342,43760000.0
2009-06-17 08:40:00,3.23453,3.24116,3.23374,3.24116,41130000.0
2009-06-17 08:45:00,3.23818,3.24347,3.23577,3.2407,51250000.0
2009-06-17 08:50:00,3.24158,3.24332,3.23577,3.23577,43880000.0
2009-06-17 08:55:00,3.2354,3.23951,3.22958,3.2338,48630000.0
2009-06-17 09:00:00,3.23831,3.24237,3.23226,3.24048,51000000.0
2009-06-17 09:05:00,3.24045,3.24554,3.23964,3.24128,49130000.0
2009-06-17 09:10:00,3.23994,3.25069,3.2372,3.2492,34500000.0
2009-06-17 09:15:00,3.25018,3.25155,3.2423,3.24452,48760000.0
2009-06-17 09:20:00,3.24868,3.24991,3.2413,3.24255,48520000.0
2009-06-17 09:25:00,3.2452,3.24766,3.24136,3.24314,58010000.0
2009-06-17 09:30:00,3.24469,3.24601,3.23695,3.24183,40880000.0
2009-06-17 09:35:00,3.24228,3.24325,3.2368,3.23923,50250000.0
2009-06-17 09:40:00,3.24008,3.24146,3.23199,3.234,51260000.0
2009-06-17 09:45:00,3.2335,3.23653,3.22971,3.23446,41250000.0
2009-06-17 09:50:00,3.2302,3.23528,3.22747,3.23513,39010000.0
2009-06-17 09:55:00,3.23418,3.24092,3.23136,3.24003,61130000.0
2009-06-17 10:00:00,3.2388,3.24442,3.23493,3.24253,57140000.0
2009-06-17 10:05:00,3.23989,3.24984,3.23538,3.24855,51770000.0
2009-06-17 10:10:00,3.24726,3.25161,3.24361,3.24952,43250000.0
2009-06-17 10:15:00,3.24554,3.25035,3.24387,3.25035,45500000.0
2009-06-17 10:20:00,3.24986,3.25047,3.24363,3.24769,40500000.0
2009-06-17 10:25:00,3.2449,3.24897,3.24083,3.24834,38880000.0
2009-06-17 10:30:00,3.24692,3.24953,3.24043,3.24953,47260000.0
2009-06-17 10:35:00,3.25048,3.25147,3.2447,3.25099,53380000.0
2009-06-17 10:40:00,3.25204,3.25306,3.24267,3.24918,43630000.0
2009-06-17 10:45:00,3.2505,3.25458,3.24382,3.25002,51260000.0
2009-06-17 10:50:00,3.25202,3.2538,3.24767,3.25106,44250000.0
2009-06-17 10:55:00,3.25038,3.2538,3.24797,3.24995,48260000.0
2009-06-17 11:00:00,3.25244,3.25388,3.24673,3.25012,50500000.0
2009-06-17 11:05:00,3.2503,3.25438,3.24751,3.25382,51000000.0
2009-06-17 11:10:00,3.25351,3.25789,3.24844,3.25229,54880000.0
2009-06-17 11:15:00,3.25535,3.25838,3.25075,3.2532,44130000.0
2009-06-17 11:20:00,3.25021,3.25488,3.24571,3.25186,57000000.0
2009-06-17 11:25:00,3.25256,3.25727,3.25218,3.2572,51010000.0
2009-06-17 11:30:00,3.25568,3.25714,3.25188,3.25392,47890000.0
2009-06-17 11:35:00,3.2524,3.25674,3.24966,3.25392,39880000.0
2009-06-17 11:40:00,3.25232,3.26376,3.25068,3.25296,42510000.0
2009-06-17 11:45:00,3.25801,3.25909,3.25204,3.25743,50000000.0
2009-06-17 11:50:00,3.25531,3.26132,3.25273,3.25555,47000000.0
2009-06-17 11:55:00,3.25649,3.25843,3.24918,3.25752,48010000.0
2009-06-17 12:00:00,3.25737,3.25909,3.25026,3.25421,45510000.0
2009-06-17 12:05:00,3.25435,3.26111,3.25279,3.26101,45880000.0
2009-06-17 12:10:00,3.25685,3.26249,3.25339,3.26249,41000000.0
2009-06-17 12:15:00,3.25575,3.26157,3.25292,3.26019,50250000.0
2009-06-17 12:20:00,3.25632,3.26058,3.25353,3.25554,54250000.0
2009-06-17 12:25:00,3.2568,3.25889,3.25251,3.25251,61130000.0
2009-06-17 12:30:00,3.25401,3.2618,3.25374,3.26113,37500000.0
2009-06-17 12:35:00,3.25994,3.26347,3.25679,3.26347,41130000.0
2009-06-17 12:40:00,3.26055,3.26449,3.25898,3.25972,50260000.0
2009-06-17 12:45:00,3.26173,3.26402,3.25854,3.26061,39250000.0
2009-06-17 12:50:00,3.2626,3.26557,3.25819,3.26133,56250000.0
2009-06-17 12:55:00,3.26195,3.26447,3.25653,3.26076,54510000.0
2009-06-17 13:00:00,3.26433,3.26451,3.25792,3.26381,46130000.0
2009-06-17 13:05:00,3.2574,3.26353,3.25602,3.25697,45380000.0
2009-06-17 13:10:00,3.25812,3.26029,3.25055,3.25412,47630000.0
2009-06-17 13:15:00,3.25656,3.2582,3.25091,3.25304,46760000.0
2009-06-17 13:20:00,3.25196,3.25588,3.25039,3.25439,57000000.0
2009-06-17 13:25:00,3.25475,3.25726,3.24938,3.25081,50130000.0
2009-06-17 13:30:00,3.25285,3.25654,3.25056,3.25206,52260000.0
2009-06-17 13:35:00,3.25527,3.25735,3.25024,3.25162,49630000.0
2009-06-17 13:40:00,3.25657,3.26097,3.24995,3.25708,47250000.0
2009-06-17 13:45:00,3.25615,3.26309,3.25533,3.26213,43010000.0
2009-06-17 13:50:00,3.25896,3.26362,3.25745,3.26188,40000000.0
2009-06-17 13:55:00,3.2634,3.26875,3.25902,3.26277,44000000.0
2009-06-17 14:00:00,3.26837,3.26896,3.26117,3.26821,43750000.0
2009-06-17 14:05:00,3.26576,3.26932,3.26155,3.26852,44630000.0
2009-06-17 14:10:00,3.26809,3.27151,3.26249,3.26249,49010000.0
2009-06-17 14:15:00,3.26557,3.26897,3.2607,3.26078,38750000.0
2009-06-17 14:20:00,3.26126,3.26901,3.26043,3.26686,41500000.0
2009-06-17 14:25:00,3.26389,3.26667,3.25703,3.26115,44760000.0
2009-06-17 14:30:00,3.26211,3.26428,3.25623,3.26084,43880000.0
2009-06-17 14:35:00,3.26114,3.26573,3.25761,3.26236,47890000.0
2009-06-17 14:40:00,3.26281,3.264,3.25338,3.26003,38880000.0
2009-06-17 14:45:00,3.25888,3.25888,3.25067,3.25214,45640000.0
2009-06-17 14:50:00,3.2507,3.26231,3.24257,3.24257,49260000.0
2009-06-17 14:55:00,3.2494,3.25027,3.24348,3.24984,49750000.0
2009-06-17 15:00:00,3.24764,3.25432,3.24351,3.2484,57890000.0
2009-06-17 15:05:00,3.25222,3.25472,3.24688,3.25254,35760000.0
2009-06-17 15:10:00,3.25,3.25206,3.24549,3.24549,43900000.0
2009-06-17 15:15:00,3.24736,3.25373,3.24736,3.25065,47260000.0
2009-06-17 15:20:00,3.25533,3.25662,3.24747,3.25119,54380000.0
2009-06-17 15:25:00,3.25209,3.25334,3.24633,3.25027,46130000.0
2009-06-17 15:30:00,3.24523,3.24977,3.24073,3.24471,47000000.0
2009-06-17 15:35:00,3.24562,3.24864,3.24016,3.24134,64880000.0
2009-06-17 15:40:00,3.24374,3.24765,3.23822,3.24459,43140000.0
2009-06-17 15:45:00,3.24776,3.24991,3.24161,3.24991,48880000.0
2009-06-17 15:50:00,3.24767,3.25011,3.24224,3.24827,45900000.0
2009-06-17 15:55:00,3.25062,3.25591,3.24504,3.25153,40010000.0
2009-06-17 16:00:00,3.25362,3.25924,3.25194,3.25668,41380000.0
2009-06-17 16:05:00,3.25644,3.25844,3.25139,3.25293,34760000.0
2009-06-17 16:10:00,3.2533,3.25917,3.25105,3.25699,47770000.0
2009-06-17 16:15:00,3.2556,3.26024,3.25411,3.25522,49260000.0
2009-06-17 16:20:00,3.25532,3.25848,3.25149,3.25539,43000000.0
2009-06-17 16:25:00,3.25853,3.26044,3.25458,3.25796,48260000.0
2009-06-17 16:30:00,3.25947,3.25993,3.25245,3.25681,54000000.0
2009-06-17 16:35:00,3.25667,3.26109,3.2529,3.25812,53000000.0
2009-06-17 16:40:00,3.26079,3.26223,3.25462,3.26136,39250000.0
2009-06-17 16:45:00,3.26013,3.26394,3.25582,3.2598,41760000.0
2009-06-17 16:50:00,3.26153,3.26209,3.25419,3.25558,44630000.0
2009-06-17 16:55:00,3.2614,3.2614,3.2554,3.25743,50630000.0
2009-06-17 17:00:00,3.25824,3.26025,3.25302,3.25514,36630000.0
2009-06-17 17:05:00,3.25582,3.26319,3.25523,3.26319,46760000.0
2009-06-17 17:10:00,3.26227,3.26819,3.25713,3.26597,38500000.0
2009-06-17 17:15:00,3.26727,3.2685,3.26197,3.2646,46750000.0
2009-06-17 17:20:00,3.26577,3.26577,3.25973,3.26245,43630000.0
2009-06-17 17:25:00,3.26174,3.26351,3.25496,3.26152,45250000.0
2009-06-17 17:30:00,3.25968,3.26492,3.25759,3.26258,40000000.0
2009-06-17 17:35:00,3.26214,3.26812,3.26085,3.26636,46880000.0
2009-06-17 17:40:00,3.2668,3.26969,3.26329,3.26569,50380000.0
2009-06-17 17:45:00,3.26748,3.27099,3.26371,3.26962,45390000.0
2009-06-17 17:50:00,3.26881,3.27541,3.2664,3.27541,44380000.0
2009-06-17 17:55:00,3.27546,3.27631,3.26575,3.27233,41750000.0
2009-06-17 18:00:00,3.27185,3.27197,3.26487,3.26726,49510000.0
2009-06-17 18:05:00,3.26765,3.26844,3.26167,3.26503,45630000.0
2009-06-17 18:10:00,3.26535,3.26959,3.26373,3.26943,40880000.0
2009-06-17 18:15:00,3.26927,3.26927,3.25896,3.26308,56380000.0
2009-06-17 18:20:00,3.26317,3.26643,3.25933,3.26325,49500000.0
2009-06-17 18:25:00,3.26095,3.26397,3.25648,3.2626,34890000.0
2009-06-17 18:30:00,3.26419,3.26602,3.25849,3.26174,56630000.0
2009-06-17 18:35:00,3.25931,3.2647,3.25664,3.26026,42880000.0
2009-06-17 18:40:00,3.261,3.26354,3.25713,3.26137,54380000.0
2009-06-17 18:45:00,3.26234,3.26649,3.258,3.26303,44880000.0
2009-06-17 18:50:00,3.26456,3.26692,3.25871,3.26383,54630000.0
2009-06-17 18:55:00,3.26362,3.26645,3.25806,3.26296,44630000.0
2009-06-17 19:00:00,3.26101,3.26675,3.25739,3.26312,42000000.0
2009-06-17 19:05:00,3.26155,3.26702,3.25842,3.2662,52000000.0
2009-06-17 19:10:00,3.26585,3.26878,3.26378,3.26427,49750000.0
2009-06-17 19:15:00,3.26196,3.26947,3.26143,3.26436,63010000.0
2009-06-17 19:20:00,3.26863,3.27185,3.26393,3.26965,53500000.0
2009-06-17 19:25:00,3.26724,3.27063,3.26258,3.26587,44630000.0
2009-06-17 19:30:00,3.26466,3.26946,3.2626,3.26439,49380000.0
2009-06-17 19:35:00,3.26022,3.26719,3.25867,3.26108,39500000.0
2009-06-17 19:40:00,3.26249,3.26262,3.25219,3.25529,37880000.0
2009-06-17 19:45:00,3.25701,3.25842,3.25054,3.25294,41880000.0
2009-06-17 19:50:00,3.25455,3.25899,3.25069,3.25752,37880000.0
2009-06-17 19:55:00,3.25821,3.25946,3.25124,3.25834,50010000.0
2009-06-17 20:00:00,3.25634,3.25793,3.25185,3.25276,37250000.0
2009-06-17 20:05:00,3.25074,3.25479,3.24841,3.25235,51630000.0
2009-06-17 20:10:00,3.2508,3.25405,3.24696,3.25033,50380000.0
2009-06-17 20:15:00,3.25312,3.25312,3.23968,3.24524,45880000.0
2009-06-17 20:20:00,3.24493,3.24727,3.2363,3.23764,51140000.0
2009-06-17 20:25:00,3.23949,3.24368,3.23631,3.23756,50500000.0
2009-06-17 20:30:00,3.23714,3.2413,3.23313,3.23988,44750000.0
2009-06-17 20:35:00,3.24044,3.24372,3.23572,3.23572,45130000.0
2009-06-17 20:40:00,3.23855,3.24497,3.23587,3.24245,56140000.0
2009-06-17 20:45:00,3.24172,3.24417,3.23779,3.23869,41000000.0
2009-06-17 20:50:00,3.23881,3.24391,3.23512,3.23575,51880000.0
2009-06-17 20:55:00,3.23785,3.24139,3.23272,3.23966,61500000.0
2009-06-17 21:00:00,3.23837,3.2427,3.23686,3.23966,42510000.0
2009-06-17 21:05:00,3.23656,3.24349,3.23656,3.23994,39260000.0
2009-06-17 21:10:00,3.23813,3.24297,3.23504,3.23805,42380000.0
2009-06-17 21:15:00,3.23998,3.24336,3.23614,3.24027,42000000.0
2009-06-17 21:20:00,3.24136,3.24271,3.23795,3.24027,41500000.0
2009-06-17 21:25:00,3.24151,3.24398,3.23695,3.242,41880000.0
2009-06-17 21:30:00,3.24227,3.24659,3.23704,3.24395,35380000.0
2009-06-17 21:35:00,3.2407,3.24665,3.2407,3.24455,42000000.0
2009-06-17 21:40:00,3.24444,3.24705,3.2395,3.24584,35500000.0
2009-06-17 21:45:00,3.24544,3.24619,3.24104,3.24117,38260000.0
2009-06-17 21:50:00,3.24575,3.24784,3.24125,3.2442,38130000.0
2009-06-17 21:55:00,3.24639,3.24826,3.24089,3.24176,54380000.0
2009-06-17 22:00:00,3.24663,3.24859,3.2405,3.24553,71520000.0
2009-06-17 22:05:00,3.24547,3.24835,3.24203,3.24453,68880000.0
2009-06-17 22:10:00,3.24137,3.24741,3.24133,3.24579,77640000.0
2009-06-17 22:15:00,3.2458,3.24754,3.24111,3.2445,39880000.0
2009-06-17 22:20:00,3.24329,3.24625,3.23811,3.24314,48890000.0
2009-06-17 22:25:00,3.24638,3.24638,3.2405,3.2416,46250000.0
2009-06-17 22:30:00,3.2423,3.2455,3.2388,3.24347,49880000.0
2009-06-17 22:35:00,3.24399,3.24543,3.23913,3.24335,54500000.0
2009-06-17 22:40:00,3.24139,3.24523,3.2391,3.2442,44510000.0
2009-06-17 22:45:00,3.24418,3.24549,3.23999,3.24339,50510000.0
2009-06-17 22:50:00,3.24471,3.24525,3.24007,3.24333,46750000.0
2009-06-17 22:55:00,3.24385,3.24561,3.24036,3.24478,52250000.0
2009-06-17 23:00:00,3.24293,3.24761,3.23964,3.24408,42250000.0
2009-06-17 23:05:00,3.24283,3.24439,3.23846,3.24368,37760000.0
2009-06-17 23:10:00,3.2439,3.24485,3.23914,3.23914,33250000.0
2009-06-17 23:15:00,3.24352,3.24508,3.23966,3.24372,46000000.0
2009-06-17 23:20:00,3.24098,3.24529,3.23862,3.24233,33380000.0
2009-06-17 23:25:00,3.24297,3.24527,3.23938,3.24404,41000000.0
2009-06-17 23:30:00,3.24375,3.24442,3.23943,3.24442,41380000.0
2009-06-17 23:35:00,3.24382,3.24482,3.24027,3.24451,42130000.0
2009-06-17 23:40:00,3.24389,3.24587,3.24118,3.245,38260000.0
2009-06-17 23:45:00,3.24514,3.24872,3.24027,3.24482,38130000.0
2009-06-17 23:50:00,3.24481,3.2452,3.2398,3.24392,38380000.0
2009-06-17 23:55:00,3.24536,3.24589,3.24095,3.24356,37880000.0
2009-06-18 00:00:00,3.24475,3.24475,3.23955,3.24344,45630000.0
2009-06-18 00:05:00,3.24358,3.24648,3.24028,3.2441,41500000.0
2009-06-18 00:10:00,3.24369,3.24667,3.23909,3.2458,56630000.0
2009-06-18 00:15:00,3.24309,3.24668,3.24061,3.24424,48500000.0
2009-06-18 00:20:00,3.24392,3.24779,3.23817,3.24323,44880000.0
2009-06-18 00:25:00,3.2426,3.2447,3.23746,3.2406,41760000.0
2009-06-18 00:30:00,3.24375,3.2465,3.23983,3.24374,42750000.0
2009-06-18 00:35:00,3.24605,3.24687,3.24138,3.24463,42380000.0
2009-06-18 00:40:00,3.24528,3.24791,3.23717,3.2453,47000000.0
2009-06-18 00:45:00,3.24294,3.24799,3.24203,3.24632,36640000.0
2009-06-18 00:50:00,3.24694,3.2482,3.24139,3.24158,47500000.0
2009-06-18 00:55:00,3.24572,3.24686,3.24184,3.24601,32130000.0
2009-06-18 01:00:00,3.2423,3.24755,3.2423,3.24648,44000000.0
2009-06-18 01:05:00,3.2461,3.24756,3.24179,3.24459,44390000.0
2009-06-18 01:10:00,3.24378,3.24757,3.24082,3.24218,45880000.0
2009-06-18 01:15:00,3.24376,3.24406,3.23816,3.24346,37500000.0
2009-06-18 01:20:00,3.2443,3.24709,3.24235,3.24487,41380000.0
2009-06-18 01:25:00,3.2443,3.24647,3.23715,3.24016,51250000.0
2009-06-18 01:30:00,3.24076,3.24482,3.2363,3.24009,67760000.0
2009-06-18 01:35:00,3.24049,3.24183,3.23663,3.24177,37640000.0
2009-06-18 01:40:00,3.23869,3.24257,3.23869,3.23938,38130000.0
2009-06-18 01:45:00,3.2391,3.24085,3.23531,3.23766,35510000.0
2009-06-18 01:50:00,3.23555,3.24035,3.23484,3.2398,38380000.0
2009-06-18 01:55:00,3.23951,3.24103,3.23523,3.23802,33250000.0
2009-06-18 02:00:00,3.23827,3.24116,3.23462,3.2377,38760000.0
2009-06-18 02:05:00,3.24058,3.2434,3.23719,3.23954,45380000.0
2009-06-18 02:10:00,3.24234,3.24483,3.23892,3.24382,54510000.0
2009-06-18 02:15:00,3.24337,3.24523,3.23561,3.24299,51510000.0
2009-06-18 02:20:00,3.24172,3.24374,3.23589,3.23773,52000000.0
2009-06-18 02:25:00,3.24059,3.24198,3.23697,3.24107,45380000.0
2009-06-18 02:30:00,3.23974,3.24306,3.23502,3.24028,68380000.0
2009-06-18 02:35:00,3.23798,3.24385,3.23726,3.23973,49260000.0
2009-06-18 02:40:00,3.24015,3.24217,3.23744,3.24,52750000.0
2009-06-18 02:45:00,3.24096,3.24357,3.23556,3.2383,50500000.0
2009-06-18 02:50:00,3.24155,3.24169,3.23785,3.23938,33000000.0
2009-06-18 02:55:00,3.24194,3.24448,3.23845,3.24253,47260000.0
2009-06-18 03:00:00,3.2419,3.24623,3.23616,3.24208,58880000.0
2009-06-18 03:05:00,3.24039,3.24207,3.23548,3.23868,54760000.0
2009-06-18 03:10:00,3.23645,3.24137,3.23484,3.23947,57000000.0
2009-06-18 03:15:00,3.24092,3.24326,3.23723,3.23912,45260000.0
2009-06-18 03:20:00,3.24483,3.24664,3.23852,3.2414,38880000.0
2009-06-18 03:25:00,3.24364,3.24571,3.23838,3.24557,41630000.0
2009-06-18 03:30:00,3.24059,3.24542,3.23942,3.24205,47250000.0
2009-06-18 03:35:00,3.24325,3.24884,3.23983,3.24469,48880000.0
2009-06-18 03:40:00,3.24413,3.24815,3.24158,3.24344,41250000.0
2009-06-18 03:45:00,3.24048,3.24821,3.24048,3.24605,46750000.0
2009-06-18 03:50:00,3.24778,3.24851,3.24145,3.24557,41500000.0
2009-06-18 03:55:00,3.24506,3.24673,3.24096,3.24381,40880000.0
2009-06-18 04:00:00,3.24313,3.24787,3.24153,3.24252,45380000.0
2009-06-18 04:05:00,3.24423,3.24709,3.24061,3.24339,43380000.0
2009-06-18 04:10:00,3.24475,3.24746,3.24075,3.24446,51380000.0
2009-06-18 04:15:00,3.24482,3.24616,3.24142,3.24426,52510000.0
2009-06-18 04:20:00,3.24358,3.24775,3.24127,3.24134,35380000.0
2009-06-18 04:25:00,3.23918,3.24554,3.23918,3.24309,46890000.0
2009-06-18 04:30:00,3.24082,3.24494,3.23684,3.23791,38260000.0
2009-06-18 04:35:00,3.24169,3.24595,3.23847,3.23977,48880000.0
2009-06-18 04:40:00,3.24228,3.2449,3.23783,3.2413,48520000.0
2009-06-18 04:45:00,3.24183,3.24419,3.23801,3.24172,42510000.0
2009-06-18 04:50:00,3.24118,3.24483,3.23834,3.24148,41630000.0
2009-06-18 04:55:00,3.24113,3.24366,3.23745,3.24142,48130000.0
2009-06-18 05:00:00,3.24154,3.24327,3.23715,3.23806,50260000.0
2009-06-18 05:05:00,3.23941,3.2418,3.2345,3.23882,47380000.0
2009-06-18 05:10:00,3.23871,3.24195,3.23462,3.24008,52010000.0
2009-06-18 05:15:00,3.23964,3.24323,3.23673,3.23976,50010000.0
2009-06-18 05:20:00,3.24234,3.24372,3.23737,3.238,67390000.0
2009-06-18 05:25:00,3.24207,3.24515,3.23949,3.24227,42500000.0
2009-06-18 05:30:00,3.24268,3.24591,3.23825,3.24214,42750000.0
2009-06-18 05:35:00,3.24103,3.24504,3.23891,3.24206,43630000.0
2009-06-18 05:40:00,3.24285,3.24508,3.23817,3.24184,39380000.0
2009-06-18 05:45:00,3.24257,3.24496,3.23978,3.24031,39510000.0
2009-06-18 05:50:00,3.24157,3.24451,3.23714,3.24451,44760000.0
2009-06-18 05:55:00,3.24131,3.24349,3.23744,3.24308,42750000.0
2009-06-18 06:00:00,3.23607,3.24298,3.23572,3.23626,45260000.0
2009-06-18 06:05:00,3.24142,3.24362,3.23633,3.24223,48500000.0
2009-06-18 06:10:00,3.24173,3.2441,3.23868,3.24126,43500000.0
2009-06-18 06:15:00,3.24176,3.24401,3.23791,3.24201,46130000.0
2009-06-18 06:20:00,3.24133,3.24462,3.23804,3.24167,57390000.0
2009-06-18 06:25:00,3.24324,3.24509,3.23919,3.24263,48630000.0
2009-06-18 06:30:00,3.24295,3.24492,3.23865,3.2399,54130000.0
2009-06-18 06:35:00,3.24163,3.24416,3.2394,3.24242,42760000.0
2009-06-18 06:40:00,3.24197,3.24535,3.23921,3.23921,56880000.0
2009-06-18 06:45:00,3.24307,3.24513,3.23801,3.2419,49880000.0
2009-06-18 06:50:00,3.23853,3.24742,3.23853,3.24409,54000000.0
2009-06-18 06:55:00,3.24398,3.24909,3.24043,3.24781,54000000.0
2009-06-18 07:00:00,3.24852,3.2498,3.24274,3.246,41130000.0
2009-06-18 07:05:00,3.24291,3.24908,3.24224,3.24453,45380000.0
2009-06-18 07:10:00,3.24539,3.25123,3.24363,3.24828,53750000.0
2009-06-18 07:15:00,3.24829,3.25098,3.24248,3.24248,44250000.0
2009-06-18 07:20:00,3.24391,3.24824,3.24284,3.24284,53880000.0
2009-06-18 07:25:00,3.24727,3.24935,3.2419,3.24794,60140000.0
2009-06-18 07:30:00,3.24674,3.24902,3.2423,3.24646,48630000.0
2009-06-18 07:35:00,3.24466,3.24941,3.24219,3.24539,52630000.0
2009-06-18 07:40:00,3.24776,3.2486,3.24192,3.24477,51890000.0
2009-06-18 07:45:00,3.24237,3.24781,3.23985,3.2439,46760000.0
2009-06-18 07:50:00,3.24583,3.24774,3.23856,3.24688,47000000.0
2009-06-18 07:55:00,3.24395,3.24855,3.24316,3.24437,47000000.0
2009-06-18 08:00:00,3.24694,3.25113,3.24265,3.24512,48380000.0
2009-06-18 08:05:00,3.24619,3.24684,3.23745,3.24387,44390000.0
2009-06-18 08:10:00,3.23817,3.24462,3.23225,3.23603,48000000.0
2009-06-18 08:15:00,3.23469,3.23663,3.22969,3.23463,40130000.0
2009-06-18 08:20:00,3.23455,3.23758,3.23051,3.23677,48130000.0
2009-06-18 08:25:00,3.23392,3.23791,3.23061,3.23381,41500000.0
2009-06-18 08:30:00,3.23614,3.23712,3.23035,3.23525,43390000.0
2009-06-18 08:35:00,3.23667,3.23914,3.23295,3.23733,41130000.0
2009-06-18 08:40:00,3.23596,3.24101,3.23296,3.23762,38750000.0
2009-06-18 08:45:00,3.23692,3.23796,3.22951,3.23502,55130000.0
2009-06-18 08:50:00,3.23256,3.23954,3.23185,3.23519,47630000.0
2009-06-18 08:55:00,3.23645,3.2394,3.23425,3.23519,51630000.0
2009-06-18 09:00:00,3.23822,3.2404,3.23269,3.23596,45390000.0
2009-06-18 09:05:00,3.2317,3.2362,3.22956,3.23089,42130000.0
2009-06-18 09:10:00,3.23024,3.23356,3.22817,3.23161,42750000.0
2009-06-18 09:15:00,3.23177,3.23572,3.2281,3.23415,48630000.0
2009-06-18 09:20:00,3.23444,3.23444,3.22708,3.2296,56890000.0
2009-06-18 09:25:00,3.23141,3.23367,3.22681,3.23367,52890000.0
2009-06-18 09:30:00,3.23256,3.23498,3.22961,3.23446,40630000.0
2009-06-18 09:35:00,3.2347,3.23775,3.23074,3.23569,42000000.0
2009-06-18 09:40:00,3.23531,3.24007,3.23208,3.24007,45000000.0
2009-06-18 09:45:00,3.23941,3.24247,3.23305,3.24234,46250000.0
2009-06-18 09:50:00,3.24214,3.24594,3.23528,3.24594,42750000.0
2009-06-18 09:55:00,3.24261,3.25007,3.24166,3.24828,52130000.0
2009-06-18 10:00:00,3.25088,3.25393,3.24515,3.24833,56000000.0
2009-06-18 10:05:00,3.25233,3.25233,3.24467,3.24982,47380000.0
2009-06-18 10:10:00,3.24875,3.25355,3.24505,3.24879,48380000.0
2009-06-18 10:15:00,3.248,3.25197,3.24497,3.24998,35130000.0
2009-06-18 10:20:00,3.24941,3.25066,3.24352,3.24723,42130000.0
2009-06-18 10:25:00,3.24881,3.24904,3.24116,3.24606,40500000.0
2009-06-18 10:30:00,3.24808,3.25246,3.24577,3.24966,49880000.0
2009-06-18 10:35:00,3.25246,3.253,3.24782,3.25239,50520000.0
2009-06-18 10:40:00,3.25321,3.25358,3.2457,3.25058,50250000.0
2009-06-18 10:45:00,3.24986,3.25676,3.24724,3.25338,46640000.0
2009-06-18 10:50:00,3.25483,3.26069,3.25212,3.25964,40250000.0
2009-06-18 10:55:00,3.26028,3.26495,3.25814,3.26217,48520000.0
2009-06-18 11:00:00,3.26215,3.26405,3.2573,3.26405,50380000.0
2009-06-18 11:05:00,3.26107,3.26375,3.25565,3.25863,50760000.0
2009-06-18 11:10:00,3.25924,3.25973,3.25069,3.25069,49770000.0
2009-06-18 11:15:00,3.25281,3.25476,3.24862,3.24959,44380000.0
2009-06-18 11:20:00,3.2499,3.2551,3.24612,3.25499,46250000.0
2009-06-18 11:25:00,3.25306,3.25447,3.2463,3.24846,50880000.0
2009-06-18 11:30:00,3.25064,3.25086,3.24468,3.24468,51890000.0
2009-06-18 11:35:00,3.24519,3.25121,3.2445,3.24771,39760000.0
2009-06-18 11:40:00,3.245,3.25045,3.24414,3.24539,45250000.0
2009-06-18 11:45:00,3.24999,3.25181,3.24605,3.25155,44750000.0
2009-06-18 11:50:00,3.24971,3.252,3.24655,3.25146,45250000.0
2009-06-18 11:55:00,3.25031,3.25079,3.24252,3.24587,46140000.0
2009-06-18 12:00:00,3.24373,3.24669,3.23862,3.24504,46250000.0
2009-06-18 12:05:00,3.24501,3.24686,3.24003,3.24349,40510000.0
2009-06-18 12:10:00,3.24042,3.25038,3.23858,3.25036,42380000.0
2009-06-18 12:15:00,3.24479,3.25118,3.24479,3.24737,45260000.0
2009-06-18 12:20:00,3.2473,3.25155,3.24431,3.2488,56510000.0
2009-06-18 12:25:00,3.2475,3.25191,3.24648,3.24648,45000000.0
2009-06-18 12:30:00,3.24893,3.25301,3.24639,3.25158,43380000.0
2009-06-18 12:35:00,3.25001,3.25625,3.24699,3.25531,56510000.0
2009-06-18 12:40:00,3.25098,3.25742,3.24926,3.25217,50250000.0
2009-06-18 12:45:00,3.25239,3.26076,3.25239,3.2605,46380000.0
2009-06-18 12:50:00,3.26054,3.26128,3.25404,3.25628,53500000.0
2009-06-18 12:55:00,3.25585,3.2591,3.25149,3.25518,52000000.0
2009-06-18 13:00:00,3.25663,3.25863,3.24988,3.25648,47000000.0
2009-06-18 13:05:00,3.25466,3.25694,3.24948,3.25331,46000000.0
2009-06-18 13:10:00,3.25636,3.25721,3.25062,3.2541,46630000.0
2009-06-18 13:15:00,3.25283,3.25676,3.25083,3.25589,43000000.0
2009-06-18 13:20:00,3.25275,3.25779,3.2509,3.25423,50750000.0
2009-06-18 13:25:00,3.25417,3.25799,3.24945,3.24945,57020000.0
2009-06-18 13:30:00,3.25013,3.25532,3.24638,3.25493,51130000.0
2009-06-18 13:35:00,3.25559,3.2574,3.25114,3.25114,48750000.0
2009-06-18 13:40:00,3.25641,3.25892,3.25233,3.2563,55380000.0
2009-06-18 13:45:00,3.25783,3.2628,3.25577,3.2628,47760000.0
2009-06-18 13:50:00,3.26132,3.27574,3.26009,3.27127,45260000.0
2009-06-18 13:55:00,3.27446,3.2753,3.26445,3.26845,42880000.0
2009-06-18 14:00:00,3.27352,3.27529,3.26248,3.27134,44500000.0
2009-06-18 14:05:00,3.26878,3.27221,3.26646,3.26875,48010000.0
2009-06-18 14:10:00,3.27092,3.27232,3.26545,3.26545,50010000.0
2009-06-18 14:15:00,3.27036,3.27036,3.26184,3.26579,40750000.0
2009-06-18 14:20:00,3.2647,3.27123,3.26281,3.27094,49880000.0
2009-06-18 14:25:00,3.2715,3.2715,3.26129,3.26447,40250000.0
2009-06-18 14:30:00,3.26598,3.26598,3.25558,3.25838,42500000.0
2009-06-18 14:35:00,3.25532,3.25928,3.2505,3.25302,45510000.0
2009-06-18 14:40:00,3.25201,3.2541,3.24543,3.25359,48630000.0
2009-06-18 14:45:00,3.25424,3.25635,3.24992,3.25288,46760000.0
2009-06-18 14:50:00,3.25324,3.25546,3.24453,3.24453,55140000.0
2009-06-18 14:55:00,3.25119,3.25371,3.24678,3.25119,49630000.0
2009-06-18 15:00:00,3.25183,3.25304,3.24472,3.24954,54260000.0
2009-06-18 15:05:00,3.24794,3.25469,3.24794,3.25167,40760000.0
2009-06-18 15:10:00,3.25315,3.25315,3.23926,3.23926,42890000.0
2009-06-18 15:15:00,3.24362,3.24589,3.23944,3.23944,45880000.0
2009-06-18 15:20:00,3.24258,3.24806,3.2352,3.24781,53380000.0
2009-06-18 15:25:00,3.24869,3.24949,3.24423,3.24808,47630000.0
2009-06-18 15:30:00,3.24779,3.25155,3.24402,3.25095,53630000.0
2009-06-18 15:35:00,3.24812,3.25631,3.24276,3.25563,53260000.0
2009-06-18 15:40:00,3.25908,3.25925,3.25029,3.25187,43000000.0
2009-06-18 15:45:00,3.25177,3.25531,3.24538,3.25041,55010000.0
2009-06-18 15:50:00,3.25277,3.25438,3.24721,3.25304,49380000.0
2009-06-18 15:55:00,3.25135,3.25296,3.24464,3.24464,48510000.0
2009-06-18 16:00:00,3.24732,3.24732,3.23338,3.23771,44880000.0
2009-06-18 16:05:00,3.23566,3.2402,3.23446,3.23933,42130000.0
2009-06-18 16:10:00,3.23668,3.23839,3.2251,3.23322,44510000.0
2009-06-18 16:15:00,3.22985,3.23525,3.22766,3.23072,50880000.0
2009-06-18 16:20:00,3.23105,3.23997,3.22993,3.23633,42130000.0
2009-06-18 16:25:00,3.24129,3.24414,3.23506,3.24029,43130000.0
2009-06-18 16:30:00,3.23839,3.2418,3.23521,3.23982,52880000.0
2009-06-18 16:35:00,3.24141,3.24466,3.23535,3.24452,52760000.0
2009-06-18 16:40:00,3.24544,3.24803,3.23947,3.24709,37130000.0
2009-06-18 16:45:00,3.2451,3.24962,3.24171,3.24962,40260000.0
2009-06-18 16:50:00,3.24899,3.24991,3.24148,3.24709,33750000.0
2009-06-18 16:55:00,3.24531,3.24747,3.24102,3.2431,44760000.0
2009-06-18 17:00:00,3.2409,3.24469,3.237,3.24204,37630000.0
2009-06-18 17:05:00,3.24219,3.24334,3.23748,3.24159,46880000.0
2009-06-18 17:10:00,3.2421,3.2431,3.23379,3.23379,42750000.0
2009-06-18 17:15:00,3.2398,3.2398,3.23102,3.23387,54250000.0
2009-06-18 17:20:00,3.2354,3.2354,3.22796,3.23352,43000000.0
2009-06-18 17:25:00,3.23298,3.23721,3.2279,3.23721,42630000.0
2009-06-18 17:30:00,3.23712,3.24114,3.23222,3.23775,44010000.0
2009-06-18 17:35:00,3.235,3.2403,3.235,3.23611,42500000.0
2009-06-18 17:40:00,3.23955,3.24273,3.236,3.23949,47000000.0
2009-06-18 17:45:00,3.24194,3.2423,3.2361,3.24155,46000000.0
2009-06-18 17:50:00,3.24078,3.24317,3.23736,3.24317,42380000.0
2009-06-18 17:55:00,3.24031,3.24213,3.23631,3.23998,44010000.0
2009-06-18 18:00:00,3.23746,3.23968,3.23367,3.2355,53890000.0
2009-06-18 18:05:00,3.23568,3.23899,3.23245,3.2373,41880000.0
2009-06-18 18:10:00,3.23946,3.24053,3.23564,3.23981,45250000.0
2009-06-18 18:15:00,3.23959,3.24184,3.2351,3.24128,65520000.0
2009-06-18 18:20:00,3.24087,3.24225,3.23396,3.23775,45250000.0
2009-06-18 18:25:00,3.23927,3.24126,3.23452,3.2376,35750000.0
2009-06-18 18:30:00,3.24002,3.24105,3.23564,3.23595,51630000.0
2009-06-18 18:35:00,3.23734,3.24173,3.23199,3.23975,48000000.0
2009-06-18 18:40:00,3.23939,3.24264,3.23338,3.24236,58630000.0
2009-06-18 18:45:00,3.23866,3.24196,3.23433,3.23779,45000000.0
2009-06-18 18:50:00,3.23705,3.23986,3.23178,3.23638,51380000.0
2009-06-18 18:55:00,3.23858,3.24093,3.23423,3.236,45500000.0
2009-06-18 19:00:00,3.23709,3.23762,3.22905,3.23449,45010000.0
2009-06-18 19:05:00,3.23684,3.23847,3.2319,3.23312,45130000.0
2009-06-18 19:10:00,3.2363,3.23781,3.23225,3.23225,44000000.0
2009-06-18 19:15:00,3.23331,3.23714,3.22861,3.23151,54500000.0
2009-06-18 19:20:00,3.23331,3.23735,3.22959,3.23498,49880000.0
2009-06-18 19:25:00,3.23247,3.23683,3.2281,3.2339,40500000.0
2009-06-18 19:30:00,3.23291,3.23647,3.22973,3.23587,52760000.0
2009-06-18 19:35:00,3.23167,3.24059,3.23167,3.23831,41880000.0
2009-06-18 19:40:00,3.23889,3.24166,3.23591,3.23904,47380000.0
2009-06-18 19:45:00,3.24134,3.2431,3.23703,3.24075,37250000.0
2009-06-18 19:50:00,3.24109,3.24462,3.23705,3.24198,40010000.0
2009-06-18 19:55:00,3.24182,3.24613,3.23665,3.24613,56500000.0
2009-06-18 20:00:00,3.24772,3.2531,3.24592,3.25174,43880000.0
2009-06-18 20:05:00,3.25057,3.25762,3.25001,3.25536,46390000.0
2009-06-18 20:10:00,3.25601,3.26146,3.25433,3.25735,48140000.0
2009-06-18 20:15:00,3.25527,3.2579,3.2508,3.25633,47400000.0
2009-06-18 20:20:00,3.25405,3.2586,3.25198,3.25436,53010000.0
2009-06-18 20:25:00,3.25539,3.25684,3.25093,3.25511,52250000.0
2009-06-18 20:30:00,3.25547,3.25871,3.25335,3.25651,50880000.0
2009-06-18 20:35:00,3.25678,3.25869,3.25015,3.25015,41380000.0
2009-06-18 20:40:00,3.25213,3.25755,3.25036,3.25582,56880000.0
2009-06-18 20:45:00,3.25518,3.2574,3.25176,3.25247,41500000.0
2009-06-18 20:50:00,3.25712,3.26015,3.25313,3.25675,50750000.0
2009-06-18 20:55:00,3.25821,3.26134,3.2511,3.25644,52130000.0
2009-06-18 21:00:00,3.25592,3.25873,3.25326,3.25451,38630000.0
2009-06-18 21:05:00,3.25221,3.25812,3.25221,3.25388,38250000.0
2009-06-18 21:10:00,3.25395,3.26068,3.25279,3.25794,42010000.0
2009-06-18 21:15:00,3.25914,3.2595,3.25192,3.25618,36630000.0
2009-06-18 21:20:00,3.25636,3.25851,3.25305,3.25698,38760000.0
2009-06-18 21:25:00,3.25579,3.26008,3.25308,3.25716,40020000.0
2009-06-18 21:30:00,3.25812,3.26037,3.24879,3.25953,36880000.0
2009-06-18 21:35:00,3.25325,3.26229,3.25325,3.26054,43750000.0
2009-06-18 21:40:00,3.26004,3.26092,3.254,3.25764,33250000.0
2009-06-18 21:45:00,3.25793,3.26102,3.25371,3.25803,40750000.0
2009-06-18 21:50:00,3.25889,3.26214,3.25601,3.259,34260000.0
2009-06-18 21:55:00,3.25932,3.26172,3.25488,3.25585,43760000.0
2009-06-18 22:00:00,3.26051,3.26083,3.25337,3.25599,63010000.0
2009-06-18 22:05:00,3.2565,3.26014,3.25444,3.25719,63630000.0
2009-06-18 22:10:00,3.25412,3.26298,3.25412,3.26009,77750000.0
2009-06-18 22:15:00,3.25916,3.26194,3.25575,3.25829,39380000.0
2009-06-18 22:20:00,3.25998,3.26197,3.25425,3.25699,50010000.0
2009-06-18 22:25:00,3.25931,3.26021,3.25549,3.25601,49750000.0
2009-06-18 22:30:00,3.25634,3.26008,3.25358,3.26008,49380000.0
2009-06-18 22:35:00,3.25813,3.25979,3.25378,3.25741,49380000.0
2009-06-18 22:40:00,3.25505,3.25922,3.25093,3.25662,43750000.0
2009-06-18 22:45:00,3.25703,3.25911,3.25243,3.25456,41250000.0
2009-06-18 22:50:00,3.25511,3.25861,3.25243,3.25655,50010000.0
2009-06-18 22:55:00,3.25636,3.2594,3.25316,3.25319,54000000.0
2009-06-18 23:00:00,3.25048,3.25579,3.24741,3.25378,40630000.0
2009-06-18 23:05:00,3.25328,3.25496,3.24908,3.25429,48880000.0
2009-06-18 23:10:00,3.2542,3.25532,3.2508,3.25393,40130000.0
2009-06-18 23:15:00,3.25315,3.25648,3.24975,3.25648,42000000.0
2009-06-18 23:20:00,3.25199,3.2541,3.24807,3.25252,33770000.0
2009-06-18 23:25:00,3.25229,3.25345,3.24841,3.2524,41500000.0
2009-06-18 23:30:00,3.25279,3.25279,3.24901,3.25234,12630000.0
2009-06-18 23:35:00,3.25239,3.25584,3.24644,3.25387,42250000.0
2009-06-18 23:40:00,3.25368,3.25642,3.25126,3.25456,45250000.0
2009-06-18 23:45:00,3.25566,3.25862,3.24866,3.25267,40880000.0
2009-06-18 23:50:00,3.2529,3.25523,3.24942,3.24988,38380000.0
2009-06-18 23:55:00,3.25043,3.25328,3.24859,3.25194,35380000.0
2009-06-19 00:00:00,3.25223,3.25266,3.24766,3.25191,47260000.0
2009-06-19 00:05:00,3.25159,3.25294,3.24683,3.25068,43510000.0
2009-06-19 00:10:00,3.25153,3.25438,3.24906,3.25142,45390000.0
2009-06-19 00:15:00,3.25124,3.25384,3.24744,3.25163,48500000.0
2009-06-19 00:20:00,3.2522,3.25454,3.24706,3.25165,46380000.0
2009-06-19 00:25:00,3.25003,3.25408,3.24833,3.24884,42380000.0
2009-06-19 00:30:00,3.25246,3.25552,3.24868,3.25188,39880000.0
2009-06-19 00:35:00,3.25206,3.25454,3.24812,3.25152,38390000.0
2009-06-19 00:40:00,3.25187,3.25376,3.24576,3.25376,46260000.0
2009-06-19 00:45:00,3.25141,3.25275,3.24855,3.25061,30380000.0
2009-06-19 00:50:00,3.25146,3.25367,3.24635,3.24635,48380000.0
2009-06-19 00:55:00,3.25066,3.25186,3.24722,3.25071,35630000.0
2009-06-19 01:00:00,3.24764,3.25196,3.24639,3.25001,39880000.0
2009-06-19 01:05:00,3.25025,3.25283,3.24587,3.24817,50750000.0
2009-06-19 01:10:00,3.24841,3.25363,3.24668,3.25264,48750000.0
2009-06-19 01:15:00,3.25082,3.25201,3.24541,3.25071,44000000.0
2009-06-19 01:20:00,3.2506,3.25137,3.24575,3.25081,33000000.0
2009-06-19 01:25:00,3.25017,3.25205,3.24644,3.24844,53000000.0
2009-06-19 01:30:00,3.24745,3.25217,3.24365,3.24906,65250000.0
2009-06-19 01:35:00,3.25089,3.25461,3.24877,3.25266,41630000.0
2009-06-19 01:40:00,3.25015,3.25271,3.2492,3.25153,35250000.0
2009-06-19 01:45:00,3.25201,3.2526,3.24893,3.25204,38010000.0
2009-06-19 01:50:00,3.25082,3.25378,3.24836,3.25189,44630000.0
2009-06-19 01:55:00,3.25187,3.25316,3.24857,3.25173,29630000.0
2009-06-19 02:00:00,3.2516,3.25386,3.24872,3.24992,47630000.0
2009-06-19 02:05:00,3.25297,3.25436,3.2496,3.25264,46630000.0
2009-06-19 02:10:00,3.2552,3.25854,3.25134,3.25717,51500000.0
2009-06-19 02:15:00,3.25727,3.25834,3.25094,3.25655,58890000.0
2009-06-19 02:20:00,3.25618,3.25669,3.25123,3.25439,48880000.0
2009-06-19 02:25:00,3.25464,3.25716,3.25099,3.25562,47130000.0
2009-06-19 02:30:00,3.2542,3.25708,3.2498,3.25476,58380000.0
2009-06-19 02:35:00,3.25108,3.25587,3.25012,3.25389,47000000.0
2009-06-19 02:40:00,3.25449,3.2566,3.25126,3.25405,49770000.0
2009-06-19 02:45:00,3.25386,3.25434,3.24777,3.24777,48250000.0
2009-06-19 02:50:00,3.25068,3.25323,3.24655,3.24934,35130000.0
2009-06-19 02:55:00,3.25094,3.25332,3.24549,3.24946,60630000.0
2009-06-19 03:00:00,3.24936,3.25104,3.24316,3.24894,57260000.0
2009-06-19 03:05:00,3.24945,3.25173,3.24308,3.24649,52630000.0
2009-06-19 03:10:00,3.24477,3.24948,3.24262,3.24523,55520000.0
2009-06-19 03:15:00,3.24535,3.24857,3.24323,3.24453,55630000.0
2009-06-19 03:20:00,3.24635,3.2491,3.24037,3.24202,50510000.0
2009-06-19 03:25:00,3.24371,3.24732,3.2419,3.24517,39880000.0
2009-06-19 03:30:00,3.24208,3.24822,3.24206,3.24474,52260000.0
2009-06-19 03:35:00,3.24335,3.25143,3.24244,3.25008,51250000.0
2009-06-19 03:40:00,3.2477,3.25192,3.24224,3.245,41130000.0
2009-06-19 03:45:00,3.2418,3.24749,3.24163,3.24463,43250000.0
2009-06-19 03:50:00,3.24535,3.24741,3.24191,3.24601,45130000.0
2009-06-19 03:55:00,3.2466,3.24949,3.24313,3.24826,47510000.0
2009-06-19 04:00:00,3.24742,3.24972,3.2434,3.24631,44130000.0
2009-06-19 04:05:00,3.24884,3.25026,3.24193,3.2471,51500000.0
2009-06-19 04:10:00,3.24396,3.24851,3.24067,3.24833,50880000.0
2009-06-19 04:15:00,3.24705,3.24895,3.24397,3.24766,50000000.0
2009-06-19 04:20:00,3.24734,3.2519,3.24359,3.24712,51250000.0
2009-06-19 04:25:00,3.24896,3.25241,3.2463,3.25003,48000000.0
2009-06-19 04:30:00,3.24741,3.25609,3.24524,3.24999,43130000.0
2009-06-19 04:35:00,3.25398,3.25507,3.24875,3.24946,50750000.0
2009-06-19 04:40:00,3.25286,3.25597,3.24793,3.25201,55750000.0
2009-06-19 04:45:00,3.25304,3.25351,3.24889,3.25186,46880000.0
2009-06-19 04:50:00,3.25118,3.25344,3.2475,3.25237,39500000.0
2009-06-19 04:55:00,3.25134,3.25233,3.24659,3.25196,41140000.0
2009-06-19 05:00:00,3.25083,3.25146,3.24746,3.24812,57000000.0
2009-06-19 05:05:00,3.25035,3.25291,3.24508,3.24895,48630000.0
2009-06-19 05:10:00,3.24992,3.25148,3.24595,3.2505,44500000.0
2009-06-19 05:15:00,3.24979,3.2514,3.24629,3.24723,44630000.0
2009-06-19 05:20:00,3.25098,3.25213,3.24722,3.24766,52640000.0
2009-06-19 05:25:00,3.25083,3.25283,3.24587,3.25283,43140000.0
2009-06-19 05:30:00,3.25013,3.25331,3.24615,3.25299,47500000.0
2009-06-19 05:35:00,3.24906,3.25348,3.24376,3.25003,40630000.0
2009-06-19 05:40:00,3.25079,3.25269,3.24502,3.24928,41630000.0
2009-06-19 05:45:00,3.24866,3.25126,3.24619,3.2471,42380000.0
2009-06-19 05:50:00,3.24859,3.25171,3.24403,3.2496,43750000.0
2009-06-19 05:55:00,3.25002,3.25276,3.24675,3.24807,42750000.0
2009-06-19 06:00:00,3.24311,3.24875,3.2425,3.24271,52130000.0
2009-06-19 06:05:00,3.24622,3.25017,3.24234,3.24754,50010000.0
2009-06-19 06:10:00,3.24661,3.24825,3.24367,3.247,46640000.0
2009-06-19 06:15:00,3.24683,3.24962,3.24292,3.24786,54130000.0
2009-06-19 06:20:00,3.24847,3.24961,3.24414,3.2466,55630000.0
2009-06-19 06:25:00,3.24877,3.25055,3.2448,3.24841,39000000.0
2009-06-19 06:30:00,3.24849,3.2512,3.24477,3.24764,50010000.0
2009-06-19 06:35:00,3.24913,3.25151,3.24605,3.24968,51010000.0
2009-06-19 06:40:00,3.24948,3.25015,3.24517,3.24517,49760000.0
2009-06-19 06:45:00,3.24904,3.25023,3.24296,3.24903,49630000.0
2009-06-19 06:50:00,3.24392,3.25058,3.24388,3.24961,47750000.0
2009-06-19 06:55:00,3.24986,3.25105,3.24462,3.25049,45750000.0
2009-06-19 07:00:00,3.25057,3.25401,3.24834,3.25401,45630000.0
2009-06-19 07:05:00,3.24864,3.2532,3.2454,3.24809,48260000.0
2009-06-19 07:10:00,3.24814,3.25107,3.24235,3.2466,44130000.0
2009-06-19 07:15:00,3.24689,3.2491,3.23769,3.23769,48630000.0
2009-06-19 07:20:00,3.23851,3.24371,3.23673,3.23708,52520000.0
2009-06-19 07:25:00,3.24121,3.24338,3.23624,3.24319,61880000.0
2009-06-19 07:30:00,3.24112,3.24453,3.23717,3.24344,53760000.0
2009-06-19 07:35:00,3.23911,3.24597,3.23855,3.24208,47140000.0
2009-06-19 07:40:00,3.24221,3.24402,3.23614,3.24299,44380000.0
2009-06-19 07:45:00,3.23842,3.24368,3.23703,3.23821,49380000.0
2009-06-19 07:50:00,3.24381,3.24782,3.23772,3.24411,44010000.0
2009-06-19 07:55:00,3.24092,3.24535,3.23682,3.24025,46500000.0
2009-06-19 08:00:00,3.2431,3.24754,3.23822,3.24754,47390000.0
2009-06-19 08:05:00,3.24123,3.24513,3.2378,3.24468,38250000.0
2009-06-19 08:10:00,3.23779,3.2429,3.23617,3.23985,50380000.0
2009-06-19 08:15:00,3.24145,3.24691,3.23935,3.24464,40010000.0
2009-06-19 08:20:00,3.24558,3.2459,3.24093,3.24262,51380000.0
2009-06-19 08:25:00,3.24108,3.2544,3.24015,3.24903,40630000.0
2009-06-19 08:30:00,3.25093,3.25146,3.24372,3.24841,46380000.0
2009-06-19 08:35:00,3.24847,3.25193,3.24608,3.24677,40630000.0
2009-06-19 08:40:00,3.25006,3.25508,3.24843,3.25348,52140000.0
2009-06-19 08:45:00,3.25287,3.2554,3.2462,3.25094,53000000.0
2009-06-19 08:50:00,3.25393,3.25554,3.24784,3.25421,43880000.0
2009-06-19 08:55:00,3.25388,3.25866,3.24771,3.24771,49000000.0
2009-06-19 09:00:00,3.2492,3.25468,3.24741,3.25312,47250000.0
2009-06-19 09:05:00,3.25418,3.26736,3.25418,3.2576,43630000.0
2009-06-19 09:10:00,3.25099,3.25917,3.25062,3.25146,33750000.0
2009-06-19 09:15:00,3.254,3.25522,3.2484,3.25241,42010000.0
2009-06-19 09:20:00,3.25072,3.254,3.24744,3.25248,52010000.0
2009-06-19 09:25:00,3.25369,3.25605,3.24865,3.25268,55890000.0
2009-06-19 09:30:00,3.25393,3.25393,3.24772,3.25041,42250000.0
2009-06-19 09:35:00,3.25289,3.25417,3.24737,3.25238,42000000.0
2009-06-19 09:40:00,3.25231,3.25467,3.24681,3.25085,42260000.0
2009-06-19 09:45:00,3.25277,3.2574,3.24729,3.2574,43250000.0
2009-06-19 09:50:00,3.25614,3.25676,3.25245,3.25601,47260000.0
2009-06-19 09:55:00,3.25473,3.25709,3.24641,3.25233,60380000.0
2009-06-19 10:00:00,3.24909,3.25489,3.24708,3.25184,50880000.0
2009-06-19 10:05:00,3.25197,3.25612,3.24677,3.25315,50510000.0
2009-06-19 10:10:00,3.2549,3.25769,3.24955,3.2567,42250000.0
2009-06-19 10:15:00,3.25416,3.25896,3.25222,3.25792,38750000.0
2009-06-19 10:20:00,3.25836,3.25987,3.25421,3.25421,41880000.0
2009-06-19 10:25:00,3.25781,3.25954,3.25151,3.25954,46000000.0
2009-06-19 10:30:00,3.25718,3.25989,3.25254,3.25862,48130000.0
2009-06-19 10:35:00,3.2597,3.26071,3.25404,3.26024,53130000.0
2009-06-19 10:40:00,3.25803,3.26216,3.25285,3.25825,45880000.0
2009-06-19 10:45:00,3.26016,3.26431,3.25697,3.26307,52630000.0
2009-06-19 10:50:00,3.26147,3.26601,3.26022,3.26321,40000000.0
2009-06-19 10:55:00,3.26354,3.27782,3.26294,3.26294,50630000.0
2009-06-19 11:00:00,3.26561,3.26658,3.25663,3.26171,44250000.0
2009-06-19 11:05:00,3.26255,3.26291,3.25616,3.26054,42760000.0
2009-06-19 11:10:00,3.26171,3.26175,3.25494,3.25542,49000000.0
2009-06-19 11:15:00,3.25521,3.2576,3.25009,3.25046,49250000.0
2009-06-19 11:20:00,3.25242,3.25367,3.24245,3.24904,53630000.0
2009-06-19 11:25:00,3.24855,3.24971,3.24093,3.24361,51500000.0
2009-06-19 11:30:00,3.24601,3.24601,3.23936,3.23936,43000000.0
2009-06-19 11:35:00,3.23931,3.24456,3.23828,3.24012,42880000.0
2009-06-19 11:40:00,3.24315,3.24503,3.2387,3.24284,43380000.0
2009-06-19 11:45:00,3.24532,3.24711,3.23662,3.24108,42010000.0
2009-06-19 11:50:00,3.24003,3.24166,3.234,3.24139,48390000.0
2009-06-19 11:55:00,3.23937,3.24092,3.23352,3.23705,42880000.0
2009-06-19 12:00:00,3.23778,3.24182,3.23537,3.23872,49260000.0
2009-06-19 12:05:00,3.24036,3.24162,3.23329,3.23436,45250000.0
2009-06-19 12:10:00,3.23027,3.23773,3.22904,3.23602,40760000.0
2009-06-19 12:15:00,3.23329,3.2369,3.22913,3.23528,49250000.0
2009-06-19 12:20:00,3.23116,3.23651,3.22929,3.2343,54500000.0
2009-06-19 12:25:00,3.23377,3.24269,3.23193,3.23583,42880000.0
2009-06-19 12:30:00,3.24036,3.24328,3.23517,3.23995,39000000.0
2009-06-19 12:35:00,3.23955,3.24401,3.23583,3.23793,41130000.0
2009-06-19 12:40:00,3.2364,3.24047,3.23199,3.23689,48130000.0
2009-06-19 12:45:00,3.2383,3.24156,3.23562,3.24065,50630000.0
2009-06-19 12:50:00,3.23755,3.24141,3.23476,3.23614,56260000.0
2009-06-19 12:55:00,3.2353,3.23845,3.23146,3.23419,48380000.0
2009-06-19 13:00:00,3.2359,3.23612,3.22838,3.23578,51630000.0
2009-06-19 13:05:00,3.23259,3.23701,3.22924,3.23594,39000000.0
2009-06-19 13:10:00,3.2328,3.23679,3.23024,3.23461,55380000.0
2009-06-19 13:15:00,3.23458,3.23588,3.22779,3.23401,48750000.0
2009-06-19 13:20:00,3.22756,3.23516,3.22756,3.23378,51880000.0
2009-06-19 13:25:00,3.23204,3.23835,3.22962,3.2353,52390000.0
2009-06-19 13:30:00,3.23524,3.23936,3.23466,3.23936,43760000.0
2009-06-19 13:35:00,3.23913,3.24142,3.23267,3.23267,45250000.0
2009-06-19 13:40:00,3.236,3.23954,3.23107,3.23521,61130000.0
2009-06-19 13:45:00,3.23432,3.23896,3.23123,3.23666,47510000.0
2009-06-19 13:50:00,3.23437,3.237,3.22996,3.23414,44130000.0
2009-06-19 13:55:00,3.23772,3.23858,3.23072,3.23078,45630000.0
2009-06-19 14:00:00,3.23816,3.23916,3.23333,3.23814,42500000.0
2009-06-19 14:05:00,3.23247,3.23705,3.23158,3.2327,46000000.0
2009-06-19 14:10:00,3.23626,3.23747,3.22898,3.22898,50130000.0
2009-06-19 14:15:00,3.2355,3.23933,3.23066,3.23066,45130000.0
2009-06-19 14:20:00,3.23145,3.23653,3.22883,3.23408,41130000.0
2009-06-19 14:25:00,3.23502,3.23502,3.22503,3.23031,47630000.0
2009-06-19 14:30:00,3.22957,3.23178,3.22376,3.22809,43130000.0
2009-06-19 14:35:00,3.22761,3.23202,3.22573,3.2269,44000000.0
2009-06-19 14:40:00,3.23099,3.23311,3.22427,3.23085,44250000.0
2009-06-19 14:45:00,3.23302,3.23678,3.2287,3.23313,54130000.0
2009-06-19 14:50:00,3.2336,3.23542,3.22848,3.22935,53250000.0
2009-06-19 14:55:00,3.2304,3.23456,3.22678,3.23273,50130000.0
2009-06-19 15:00:00,3.23034,3.23403,3.2256,3.22665,55760000.0
2009-06-19 15:05:00,3.22674,3.23296,3.22448,3.23296,41000000.0
2009-06-19 15:10:00,3.23458,3.237,3.23058,3.2335,42760000.0
2009-06-19 15:15:00,3.23243,3.23622,3.23,3.23147,53380000.0
2009-06-19 15:20:00,3.23271,3.2356,3.22744,3.23299,44510000.0
2009-06-19 15:25:00,3.23289,3.23652,3.23071,3.23408,40260000.0
2009-06-19 15:30:00,3.23877,3.24279,3.22692,3.23026,54880000.0
2009-06-19 15:35:00,3.23055,3.2307,3.21908,3.22169,56250000.0
2009-06-19 15:40:00,3.22215,3.22633,3.21811,3.22139,40500000.0
2009-06-19 15:45:00,3.22462,3.2289,3.21793,3.22571,52380000.0
2009-06-19 15:50:00,3.22622,3.22882,3.21519,3.2212,53260000.0
2009-06-19 15:55:00,3.22345,3.22493,3.21563,3.22333,39880000.0
2009-06-19 16:00:00,3.22394,3.22583,3.21792,3.22281,52500000.0
2009-06-19 16:05:00,3.2251,3.22673,3.22009,3.22664,38000000.0
2009-06-19 16:10:00,3.22454,3.22794,3.22093,3.22561,55380000.0
2009-06-19 16:15:00,3.22756,3.2332,3.22304,3.22723,42630000.0
2009-06-19 16:20:00,3.22921,3.23268,3.22458,3.22673,43750000.0
2009-06-19 16:25:00,3.23051,3.23051,3.22264,3.22366,47260000.0
2009-06-19 16:30:00,3.22715,3.2273,3.22105,3.22351,50010000.0
2009-06-19 16:35:00,3.22516,3.22589,3.21815,3.22202,53750000.0
2009-06-19 16:40:00,3.22268,3.22414,3.21688,3.22301,37250000.0
2009-06-19 16:45:00,3.22325,3.22338,3.21616,3.22061,39630000.0
2009-06-19 16:50:00,3.22352,3.22724,3.21763,3.21997,47630000.0
2009-06-19 16:55:00,3.22544,3.22706,3.21944,3.22124,48750000.0
2009-06-19 17:00:00,3.22272,3.22343,3.21541,3.21973,39760000.0
2009-06-19 17:05:00,3.21651,3.22204,3.21469,3.22163,50510000.0
2009-06-19 17:10:00,3.22204,3.22209,3.21331,3.21383,40380000.0
2009-06-19 17:15:00,3.22048,3.22222,3.21694,3.22092,48380000.0
2009-06-19 17:20:00,3.22242,3.22352,3.21782,3.22085,41880000.0
2009-06-19 17:25:00,3.22243,3.22372,3.21831,3.22155,48250000.0
2009-06-19 17:30:00,3.22036,3.22126,3.21437,3.21508,41380000.0
2009-06-19 17:35:00,3.21584,3.21966,3.20891,3.21272,39630000.0
2009-06-19 17:40:00,3.21156,3.21317,3.20884,3.21112,48260000.0
2009-06-19 17:45:00,3.21255,3.21255,3.20186,3.2067,47130000.0
2009-06-19 17:50:00,3.20675,3.20845,3.20132,3.20634,44500000.0
2009-06-19 17:55:00,3.20476,3.20798,3.19784,3.20704,39750000.0
2009-06-19 18:00:00,3.20814,3.21009,3.20156,3.20992,52380000.0
2009-06-19 18:05:00,3.20782,3.21191,3.20395,3.20896,41640000.0
2009-06-19 18:10:00,3.20916,3.21263,3.20629,3.20973,40750000.0
2009-06-19 18:15:00,3.2101,3.2111,3.20502,3.21016,67510000.0
2009-06-19 18:20:00,3.2073,3.21494,3.2073,3.21372,46750000.0
2009-06-19 18:25:00,3.20999,3.2148,3.20737,3.21429,34500000.0
2009-06-19 18:30:00,3.21208,3.21718,3.20979,3.21373,52880000.0
2009-06-19 18:35:00,3.21311,3.22143,3.2115,3.21846,45500000.0
2009-06-19 18:40:00,3.21842,3.22439,3.213,3.21894,56130000.0
2009-06-19 18:45:00,3.22071,3.22414,3.21702,3.22083,39630000.0
2009-06-19 18:50:00,3.22365,3.22365,3.21534,3.21897,52760000.0
2009-06-19 18:55:00,3.21927,3.22703,3.21777,3.22409,48630000.0
2009-06-19 19:00:00,3.22393,3.2253,3.21742,3.22165,47500000.0
2009-06-19 19:05:00,3.22244,3.2256,3.2162,3.22402,47250000.0
2009-06-19 19:10:00,3.22164,3.22599,3.22106,3.2225,49630000.0
2009-06-19 19:15:00,3.2221,3.22533,3.21714,3.21745,65760000.0
2009-06-19 19:20:00,3.22474,3.22694,3.22044,3.22458,57260000.0
2009-06-19 19:25:00,3.22446,3.22646,3.21836,3.22358,54000000.0
2009-06-19 19:30:00,3.22185,3.22584,3.21872,3.22403,49380000.0
2009-06-19 19:35:00,3.22291,3.22596,3.21918,3.22423,49130000.0
2009-06-19 19:40:00,3.22404,3.22641,3.21963,3.22425,41000000.0
2009-06-19 19:45:00,3.22476,3.23473,3.22284,3.23104,37260000.0
2009-06-19 19:50:00,3.23287,3.23344,3.22546,3.23015,45380000.0
2009-06-19 19:55:00,3.22925,3.23424,3.22579,3.22855,52880000.0
2009-06-19 20:00:00,3.2303,3.23357,3.22253,3.2228,43880000.0
2009-06-19 20:05:00,3.22243,3.23233,3.22243,3.23048,51390000.0
2009-06-19 20:10:00,3.2297,3.23578,3.22803,3.23197,43380000.0
2009-06-19 20:15:00,3.23584,3.23712,3.2288,3.23495,47500000.0
2009-06-19 20:20:00,3.23548,3.23798,3.23168,3.2339,47500000.0
2009-06-19 20:25:00,3.23607,3.24064,3.23254,3.23982,54010000.0
2009-06-19 20:30:00,3.23792,3.2415,3.23372,3.23905,47380000.0
2009-06-19 20:35:00,3.23831,3.24189,3.23654,3.23731,52260000.0
2009-06-19 20:40:00,3.24092,3.24307,3.23666,3.23977,63760000.0
2009-06-19 20:45:00,3.24228,3.24416,3.23771,3.23771,33750000.0
2009-06-19 20:50:00,3.24258,3.24736,3.23759,3.24273,49000000.0
2009-06-19 20:55:00,3.24283,3.24781,3.24102,3.24467,54880000.0
2009-06-19 21:00:00,3.24443,3.24727,3.24142,3.24307,40750000.0
2009-06-19 21:05:00,3.24174,3.25017,3.24063,3.2497,48500000.0
2009-06-19 21:10:00,3.24503,3.24996,3.24237,3.24899,46250000.0
2009-06-19 21:15:00,3.24704,3.25093,3.24289,3.24518,46500000.0
2009-06-19 21:20:00,3.2474,3.24933,3.24237,3.24933,38880000.0
2009-06-19 21:25:00,3.24582,3.2486,3.23506,3.239,37380000.0
2009-06-19 21:30:00,3.23732,3.24273,3.23541,3.24272,47000000.0
2009-06-19 21:35:00,3.23566,3.24436,3.23566,3.24022,40500000.0
2009-06-19 21:40:00,3.23969,3.24274,3.23504,3.24273,37380000.0
2009-06-19 21:45:00,3.24022,3.24458,3.23925,3.23925,42630000.0
2009-06-19 21:50:00,3.24079,3.24665,3.24007,3.2426,36880000.0
2009-06-19 21:55:00,3.24445,3.24617,3.24021,3.24067,42260000.0
2009-06-19 22:00:00,3.24501,3.24569,3.23802,3.24397,68630000.0
2009-06-19 22:05:00,3.24325,3.24686,3.24015,3.24241,59630000.0
2009-06-19 22:10:00,3.24106,3.24775,3.24027,3.24629,76880000.0
2009-06-19 22:15:00,3.24462,3.24711,3.24211,3.24511,44000000.0
2009-06-19 22:20:00,3.244,3.24646,3.23879,3.24082,55130000.0
2009-06-19 22:25:00,3.24354,3.24507,3.23959,3.24073,52880000.0
2009-06-19 22:30:00,3.23965,3.24387,3.23699,3.24163,44130000.0
2009-06-19 22:35:00,3.24249,3.24482,3.23743,3.24319,55380000.0
2009-06-19 22:40:00,3.24129,3.24626,3.23893,3.24558,48000000.0
2009-06-19 22:45:00,3.24472,3.24912,3.24253,3.24529,48130000.0
2009-06-19 22:50:00,3.24688,3.24869,3.24263,3.24606,49130000.0
2009-06-19 22:55:00,3.24792,3.24792,3.24216,3.24722,54380000.0
2009-06-21 23:30:00,3.23529,3.23883,3.2318,3.23818,44500000.0
2009-06-21 23:35:00,3.23509,3.23882,3.23231,3.23793,43130000.0
2009-06-21 23:40:00,3.23478,3.2403,3.2317,3.23513,44010000.0
2009-06-21 23:45:00,3.23664,3.24309,3.23096,3.23423,28880000.0
2009-06-21 23:50:00,3.23491,3.238,3.2326,3.2378,26750000.0
2009-06-21 23:55:00,3.2358,3.23872,3.23402,3.2378,20880000.0
2009-06-22 00:00:00,3.23613,3.24243,3.23347,3.2372,34000000.0
2009-06-22 00:05:00,3.23672,3.23775,3.23297,3.23706,28000000.0
2009-06-22 00:10:00,3.23686,3.23998,3.2332,3.23892,41130000.0
2009-06-22 00:15:00,3.23922,3.24053,3.23647,3.23958,48890000.0
2009-06-22 00:20:00,3.2399,3.24142,3.23546,3.23918,35380000.0
2009-06-22 00:25:00,3.23901,3.24327,3.23672,3.23739,53380000.0
2009-06-22 00:30:00,3.24107,3.24152,3.23707,3.24108,44250000.0
2009-06-22 00:35:00,3.24154,3.24272,3.23764,3.24124,51130000.0
2009-06-22 00:40:00,3.24161,3.24223,3.2358,3.24144,47510000.0
2009-06-22 00:45:00,3.23918,3.24161,3.23734,3.24015,43010000.0
2009-06-22 00:50:00,3.24098,3.24098,3.23308,3.23747,36500000.0
2009-06-22 00:55:00,3.23874,3.24105,3.23532,3.23901,39250000.0
2009-06-22 01:00:00,3.23504,3.24205,3.23477,3.23967,46750000.0
2009-06-22 01:05:00,3.24015,3.24173,3.23533,3.2376,57630000.0
2009-06-22 01:10:00,3.23892,3.24255,3.2363,3.24141,46750000.0
2009-06-22 01:15:00,3.24239,3.2445,3.23786,3.24015,26380000.0
2009-06-22 01:20:00,3.24222,3.24222,3.23693,3.24141,36510000.0
2009-06-22 01:25:00,3.24161,3.24232,3.23713,3.23892,51500000.0
2009-06-22 01:30:00,3.23717,3.24562,3.23513,3.24018,69890000.0
2009-06-22 01:35:00,3.242,3.24238,3.23551,3.24156,42380000.0
2009-06-22 01:40:00,3.24021,3.24195,3.23757,3.23991,40380000.0
2009-06-22 01:45:00,3.23894,3.24014,3.23453,3.23922,35640000.0
2009-06-22 01:50:00,3.23825,3.24084,3.23592,3.2399,41760000.0
2009-06-22 01:55:00,3.23861,3.24075,3.23539,3.23879,30380000.0
2009-06-22 02:00:00,3.23838,3.24389,3.23565,3.24031,43380000.0
2009-06-22 02:05:00,3.24202,3.24329,3.23883,3.2412,44880000.0
2009-06-22 02:10:00,3.24327,3.24588,3.23954,3.2455,48510000.0
2009-06-22 02:15:00,3.24551,3.25741,3.23919,3.25427,51010000.0
2009-06-22 02:20:00,3.25542,3.25865,3.25162,3.25302,40510000.0
2009-06-22 02:25:00,3.25695,3.2585,3.25164,3.25639,43880000.0
2009-06-22 02:30:00,3.25691,3.25817,3.24948,3.25372,53760000.0
2009-06-22 02:35:00,3.25331,3.25706,3.25062,3.25442,49010000.0
2009-06-22 02:40:00,3.25723,3.25901,3.2521,3.2566,59500000.0
2009-06-22 02:45:00,3.25718,3.25823,3.23843,3.23991,43010000.0
2009-06-22 02:50:00,3.24263,3.24287,3.23822,3.24143,30760000.0
2009-06-22 02:55:00,3.24412,3.24609,3.24128,3.24609,52390000.0
2009-06-22 03:00:00,3.24651,3.2537,3.2401,3.24714,73750000.0
2009-06-22 03:05:00,3.24584,3.25408,3.24292,3.24706,52000000.0
2009-06-22 03:10:00,3.24625,3.25517,3.24146,3.24602,64510000.0
2009-06-22 03:15:00,3.24507,3.25448,3.24202,3.24384,48020000.0
2009-06-22 03:20:00,3.24577,3.24966,3.24174,3.24517,47010000.0
2009-06-22 03:25:00,3.24839,3.25093,3.24487,3.24776,48760000.0
2009-06-22 03:30:00,3.24426,3.24999,3.24308,3.2452,49130000.0
2009-06-22 03:35:00,3.24328,3.24921,3.24275,3.24672,37880000.0
2009-06-22 03:40:00,3.24314,3.24968,3.24314,3.24621,48380000.0
2009-06-22 03:45:00,3.24442,3.24948,3.24383,3.24865,47380000.0
2009-06-22 03:50:00,3.2487,3.24982,3.24301,3.24702,42130000.0
2009-06-22 03:55:00,3.24711,3.24743,3.24302,3.24591,45140000.0
2009-06-22 04:00:00,3.24637,3.24637,3.24207,3.24256,40130000.0
2009-06-22 04:05:00,3.24617,3.24681,3.23991,3.24562,42380000.0
2009-06-22 04:10:00,3.24258,3.24494,3.23933,3.24402,53130000.0
2009-06-22 04:15:00,3.24485,3.24485,3.23892,3.24356,48260000.0
2009-06-22 04:20:00,3.24421,3.2457,3.24077,3.24138,41380000.0
2009-06-22 04:25:00,3.24238,3.24445,3.23919,3.24348,54510000.0
2009-06-22 04:30:00,3.24193,3.24752,3.23998,3.24301,52630000.0
2009-06-22 04:35:00,3.24815,3.25274,3.2437,3.24765,45010000.0
2009-06-22 04:40:00,3.24953,3.25079,3.24317,3.24971,55630000.0
2009-06-22 04:45:00,3.25036,3.2516,3.24554,3.25073,42750000.0
2009-06-22 04:50:00,3.25111,3.2538,3.24697,3.24947,42760000.0
2009-06-22 04:55:00,3.25014,3.25156,3.24743,3.25134,45260000.0
2009-06-22 05:00:00,3.24993,3.25207,3.24683,3.24929,54500000.0
2009-06-22 05:05:00,3.2507,3.25344,3.24535,3.25012,33880000.0
2009-06-22 05:10:00,3.25116,3.25244,3.24738,3.25131,42750000.0
2009-06-22 05:15:00,3.25045,3.25161,3.24538,3.2469,42750000.0
2009-06-22 05:20:00,3.24995,3.25183,3.24617,3.2481,55500000.0
2009-06-22 05:25:00,3.25188,3.2522,3.24676,3.25045,46750000.0
2009-06-22 05:30:00,3.2492,3.251,3.24557,3.24987,37520000.0
2009-06-22 05:35:00,3.2492,3.25147,3.24533,3.2506,43260000.0
2009-06-22 05:40:00,3.25043,3.25209,3.24505,3.25005,45250000.0
2009-06-22 05:45:00,3.24963,3.25026,3.24735,3.24768,31500000.0
2009-06-22 05:50:00,3.25031,3.25188,3.2455,3.25095,42630000.0
2009-06-22 05:55:00,3.2504,3.25147,3.24769,3.25071,45500000.0
2009-06-22 06:00:00,3.24687,3.25302,3.24687,3.24777,44510000.0
2009-06-22 06:05:00,3.2519,3.25299,3.24496,3.25063,48250000.0
2009-06-22 06:10:00,3.25174,3.25353,3.24896,3.25208,45250000.0
2009-06-22 06:15:00,3.25076,3.25299,3.24671,3.25214,44510000.0
2009-06-22 06:20:00,3.25105,3.25503,3.24731,3.25083,50010000.0
2009-06-22 06:25:00,3.25308,3.25386,3.24756,3.25216,49000000.0
2009-06-22 06:30:00,3.25121,3.25316,3.24785,3.24887,52260000.0
2009-06-22 06:35:00,3.25167,3.2521,3.24743,3.252,44630000.0
2009-06-22 06:40:00,3.25209,3.2533,3.24828,3.24967,45630000.0
2009-06-22 06:45:00,3.25374,3.25455,3.24767,3.25088,51510000.0
2009-06-22 06:50:00,3.24774,3.25258,3.24418,3.24946,52000000.0
2009-06-22 06:55:00,3.2499,3.2513,3.24503,3.25056,48000000.0
2009-06-22 07:00:00,3.24992,3.25167,3.24365,3.24947,35500000.0
2009-06-22 07:05:00,3.24679,3.25182,3.24563,3.24985,47130000.0
2009-06-22 07:10:00,3.25024,3.25242,3.24629,3.25242,42380000.0
2009-06-22 07:15:00,3.25153,3.25343,3.24549,3.24813,46130000.0
2009-06-22 07:20:00,3.24938,3.25423,3.24742,3.24742,50750000.0
2009-06-22 07:25:00,3.25123,3.25423,3.24696,3.25113,69750000.0
2009-06-22 07:30:00,3.25162,3.2535,3.24146,3.24457,51260000.0
2009-06-22 07:35:00,3.24222,3.24869,3.24106,3.24576,52000000.0
2009-06-22 07:40:00,3.24341,3.2545,3.23988,3.24342,60260000.0
2009-06-22 07:45:00,3.23928,3.24636,3.23915,3.24058,37250000.0
2009-06-22 07:50:00,3.2465,3.2512,3.23958,3.24321,47880000.0
2009-06-22 07:55:00,3.2422,3.24504,3.23834,3.24365,43250000.0
2009-06-22 08:00:00,3.24333,3.24696,3.23865,3.24551,49250000.0
2009-06-22 08:05:00,3.24364,3.24892,3.24069,3.24837,39630000.0
2009-06-22 08:10:00,3.2403,3.251,3.2403,3.24885,51390000.0
2009-06-22 08:15:00,3.25143,3.25809,3.2478,3.25014,45000000.0
2009-06-22 08:20:00,3.25119,3.2578,3.24648,3.25647,45130000.0
2009-06-22 08:25:00,3.25247,3.25728,3.24818,3.25559,43000000.0
2009-06-22 08:30:00,3.25524,3.25847,3.2512,3.25388,41500000.0
2009-06-22 08:35:00,3.25656,3.26097,3.25544,3.25719,45510000.0
2009-06-22 08:40:00,3.25497,3.26439,3.25497,3.26197,50250000.0
2009-06-22 08:45:00,3.26397,3.26397,3.25589,3.25755,49390000.0
2009-06-22 08:50:00,3.25789,3.25961,3.25292,3.25444,47750000.0
2009-06-22 08:55:00,3.25374,3.25809,3.24996,3.24996,48250000.0
2009-06-22 09:00:00,3.25426,3.25578,3.24868,3.25099,39890000.0
2009-06-22 09:05:00,3.25018,3.25317,3.24824,3.24857,44770000.0
2009-06-22 09:10:00,3.24951,3.252,3.24287,3.24609,44630000.0
2009-06-22 09:15:00,3.25032,3.25312,3.24554,3.25249,49880000.0
2009-06-22 09:20:00,3.25301,3.25357,3.24701,3.24773,51630000.0
2009-06-22 09:25:00,3.25109,3.2512,3.2431,3.24877,54000000.0
2009-06-22 09:30:00,3.24793,3.24915,3.24326,3.24384,37880000.0
2009-06-22 09:35:00,3.24371,3.24782,3.24057,3.24499,50500000.0
2009-06-22 09:40:00,3.24617,3.2468,3.24075,3.24483,47260000.0
2009-06-22 09:45:00,3.24426,3.24457,3.2379,3.23909,40500000.0
2009-06-22 09:50:00,3.2384,3.24154,3.23437,3.23778,42500000.0
2009-06-22 09:55:00,3.23378,3.23856,3.2289,3.23145,52750000.0
2009-06-22 10:00:00,3.23213,3.24367,3.23168,3.23878,51010000.0
2009-06-22 10:05:00,3.2371,3.24114,3.23452,3.23743,53140000.0
2009-06-22 10:10:00,3.23831,3.24171,3.2358,3.23791,45130000.0
2009-06-22 10:15:00,3.23766,3.24102,3.23106,3.23429,50000000.0
2009-06-22 10:20:00,3.23334,3.23585,3.22697,3.22943,45010000.0
2009-06-22 10:25:00,3.23022,3.23821,3.23018,3.23468,39880000.0
2009-06-22 10:30:00,3.23573,3.23627,3.22668,3.23349,45760000.0
2009-06-22 10:35:00,3.23523,3.24357,3.2314,3.24102,47390000.0
2009-06-22 10:40:00,3.24423,3.24459,3.23658,3.24192,43250000.0
2009-06-22 10:45:00,3.24468,3.24848,3.24071,3.24432,52750000.0
2009-06-22 10:50:00,3.24095,3.24602,3.24095,3.24304,39000000.0
2009-06-22 10:55:00,3.24408,3.24456,3.23889,3.24022,45260000.0
2009-06-22 11:00:00,3.24273,3.24298,3.23435,3.23771,52630000.0
2009-06-22 11:05:00,3.23978,3.24086,3.23472,3.23585,53260000.0
2009-06-22 11:10:00,3.23978,3.24079,3.23002,3.23002,45500000.0
2009-06-22 11:15:00,3.23544,3.23672,3.23064,3.23645,50250000.0
2009-06-22 11:20:00,3.23338,3.24602,3.23197,3.24601,51010000.0
2009-06-22 11:25:00,3.24656,3.25217,3.23945,3.25217,44770000.0
2009-06-22 11:30:00,3.25035,3.25676,3.24981,3.25309,49880000.0
2009-06-22 11:35:00,3.25321,3.25707,3.24726,3.24743,40880000.0
2009-06-22 11:40:00,3.24518,3.25139,3.2433,3.2469,48630000.0
2009-06-22 11:45:00,3.24715,3.24929,3.2404,3.24543,45010000.0
2009-06-22 11:50:00,3.24453,3.24809,3.2428,3.24554,52250000.0
2009-06-22 11:55:00,3.24381,3.24653,3.24111,3.24501,46890000.0
2009-06-22 12:00:00,3.24551,3.24996,3.24193,3.2476,40630000.0
2009-06-22 12:05:00,3.24706,3.2523,3.24136,3.25222,39750000.0
2009-06-22 12:10:00,3.24636,3.25203,3.24366,3.24938,42500000.0
2009-06-22 12:15:00,3.24782,3.25244,3.24471,3.25148,45880000.0
2009-06-22 12:20:00,3.24927,3.2544,3.24727,3.25117,54010000.0
2009-06-22 12:25:00,3.25043,3.25323,3.24634,3.24681,50130000.0
2009-06-22 12:30:00,3.24589,3.24917,3.24273,3.24667,39750000.0
2009-06-22 12:35:00,3.24545,3.24869,3.24096,3.24858,43750000.0
2009-06-22 12:40:00,3.24418,3.24951,3.24146,3.24452,46260000.0
2009-06-22 12:45:00,3.2482,3.25306,3.24688,3.25067,46500000.0
2009-06-22 12:50:00,3.25248,3.25614,3.24742,3.2529,57760000.0
2009-06-22 12:55:00,3.25314,3.25564,3.2481,3.25066,51380000.0
2009-06-22 13:00:00,3.25386,3.25528,3.24904,3.25239,46010000.0
2009-06-22 13:05:00,3.25134,3.25546,3.24919,3.25472,41130000.0
2009-06-22 13:10:00,3.2539,3.2561,3.24817,3.25394,45500000.0
2009-06-22 13:15:00,3.25601,3.26186,3.25263,3.25852,39380000.0
2009-06-22 13:20:00,3.25875,3.26213,3.25646,3.26154,45260000.0
2009-06-22 13:25:00,3.26208,3.26399,3.25744,3.26131,48640000.0
2009-06-22 13:30:00,3.25915,3.26291,3.25441,3.25793,51750000.0
2009-06-22 13:35:00,3.25572,3.26032,3.2512,3.2512,52750000.0
2009-06-22 13:40:00,3.26001,3.26166,3.25233,3.25597,51250000.0
2009-06-22 13:45:00,3.25988,3.26602,3.25755,3.26121,46880000.0
2009-06-22 13:50:00,3.2619,3.26363,3.25101,3.25615,40130000.0
2009-06-22 13:55:00,3.25647,3.26385,3.25307,3.25439,43010000.0
2009-06-22 14:00:00,3.25902,3.26265,3.25638,3.26015,49130000.0
2009-06-22 14:05:00,3.25762,3.26181,3.25608,3.25775,44750000.0
2009-06-22 14:10:00,3.25965,3.26282,3.25632,3.25765,44000000.0
2009-06-22 14:15:00,3.25962,3.26318,3.25599,3.2584,45140000.0
2009-06-22 14:20:00,3.25655,3.26492,3.25539,3.26389,43760000.0
2009-06-22 14:25:00,3.26562,3.27042,3.26194,3.26642,51390000.0
2009-06-22 14:30:00,3.26999,3.27371,3.26451,3.27047,40500000.0
2009-06-22 14:35:00,3.27297,3.27334,3.26232,3.26657,49880000.0
2009-06-22 14:40:00,3.26705,3.26928,3.26322,3.26776,41750000.0
2009-06-22 14:45:00,3.26548,3.26902,3.26118,3.26703,46880000.0
2009-06-22 14:50:00,3.26862,3.27066,3.2627,3.26463,53000000.0
2009-06-22 14:55:00,3.2687,3.27001,3.26331,3.26664,49640000.0
2009-06-22 15:00:00,3.26693,3.26892,3.25606,3.2616,51260000.0
2009-06-22 15:05:00,3.26006,3.26498,3.25705,3.26211,37750000.0
2009-06-22 15:10:00,3.26322,3.26322,3.25491,3.25583,48250000.0
2009-06-22 15:15:00,3.25991,3.26253,3.25761,3.25761,45750000.0
2009-06-22 15:20:00,3.26255,3.26356,3.25416,3.26094,45630000.0
2009-06-22 15:25:00,3.25906,3.26236,3.25399,3.25921,43750000.0
2009-06-22 15:30:00,3.25637,3.26155,3.2547,3.26113,63880000.0
2009-06-22 15:35:00,3.26254,3.2697,3.2574,3.26366,45000000.0
2009-06-22 15:40:00,3.26439,3.27236,3.26015,3.26681,38750000.0
2009-06-22 15:45:00,3.27025,3.27443,3.26301,3.26873,57630000.0
2009-06-22 15:50:00,3.26936,3.26936,3.25946,3.26369,48880000.0
2009-06-22 15:55:00,3.26746,3.26986,3.26229,3.26488,38880000.0
2009-06-22 16:00:00,3.26982,3.27371,3.26342,3.265,39750000.0
2009-06-22 16:05:00,3.26408,3.26737,3.25897,3.26155,46880000.0
2009-06-22 16:10:00,3.2597,3.26295,3.25372,3.25733,54010000.0
2009-06-22 16:15:00,3.25732,3.26159,3.25516,3.25821,46130000.0
2009-06-22 16:20:00,3.25989,3.26296,3.25481,3.25889,47380000.0
2009-06-22 16:25:00,3.2585,3.26007,3.24921,3.25295,45250000.0
2009-06-22 16:30:00,3.25167,3.26252,3.2488,3.26126,48630000.0
2009-06-22 16:35:00,3.25998,3.26354,3.25635,3.25767,48750000.0
2009-06-22 16:40:00,3.25916,3.26231,3.25522,3.2623,37130000.0
2009-06-22 16:45:00,3.2609,3.26908,3.25767,3.26331,43630000.0
2009-06-22 16:50:00,3.26136,3.26255,3.25528,3.25693,36750000.0
2009-06-22 16:55:00,3.26013,3.27048,3.25858,3.27048,42750000.0
2009-06-22 17:00:00,3.26766,3.27297,3.26425,3.26914,39000000.0
2009-06-22 17:05:00,3.27247,3.2735,3.26124,3.26727,48880000.0
2009-06-22 17:10:00,3.26825,3.26825,3.25944,3.25944,38000000.0
2009-06-22 17:15:00,3.26525,3.26623,3.26061,3.2636,49260000.0
2009-06-22 17:20:00,3.26289,3.27037,3.26134,3.27037,46500000.0
2009-06-22 17:25:00,3.26724,3.27181,3.26293,3.26687,44130000.0
2009-06-22 17:30:00,3.26995,3.272,3.26277,3.26277,41000000.0
2009-06-22 17:35:00,3.26643,3.27199,3.2647,3.27047,39000000.0
2009-06-22 17:40:00,3.26866,3.27358,3.26692,3.27116,44510000.0
2009-06-22 17:45:00,3.27354,3.27665,3.26814,3.27435,50020000.0
2009-06-22 17:50:00,3.27567,3.2768,3.27044,3.27413,52250000.0
2009-06-22 17:55:00,3.27572,3.27685,3.26933,3.27685,46250000.0
2009-06-22 18:00:00,3.27676,3.27713,3.27043,3.2747,47130000.0
2009-06-22 18:05:00,3.2731,3.27622,3.26763,3.27054,43380000.0
2009-06-22 18:10:00,3.27119,3.27285,3.26762,3.27076,38380000.0
2009-06-22 18:15:00,3.27108,3.27213,3.26556,3.27029,68130000.0
2009-06-22 18:20:00,3.26948,3.27241,3.2665,3.27029,49130000.0
2009-06-22 18:25:00,3.27043,3.27295,3.26601,3.27121,32750000.0
2009-06-22 18:30:00,3.27107,3.27107,3.26266,3.26266,59000000.0
2009-06-22 18:35:00,3.26509,3.27139,3.26286,3.26798,41260000.0
2009-06-22 18:40:00,3.27065,3.27111,3.26478,3.26822,58760000.0
2009-06-22 18:45:00,3.26704,3.27223,3.26379,3.26974,42750000.0
2009-06-22 18:50:00,3.26909,3.27076,3.26513,3.26657,48000000.0
2009-06-22 18:55:00,3.2666,3.26854,3.26075,3.26199,50000000.0
2009-06-22 19:00:00,3.26392,3.26707,3.25844,3.26417,43380000.0
2009-06-22 19:05:00,3.26378,3.26661,3.25587,3.26125,45510000.0
2009-06-22 19:10:00,3.26306,3.26697,3.26008,3.26412,39250000.0
2009-06-22 19:15:00,3.26246,3.26943,3.26145,3.2619,67640000.0
2009-06-22 19:20:00,3.26625,3.26919,3.26048,3.266,44630000.0
2009-06-22 19:25:00,3.26525,3.27218,3.26036,3.26414,45750000.0
2009-06-22 19:30:00,3.26459,3.26899,3.26242,3.2668,50880000.0
2009-06-22 19:35:00,3.26287,3.26839,3.26162,3.26535,37130000.0
2009-06-22 19:40:00,3.26286,3.26538,3.25806,3.26126,49000000.0
2009-06-22 19:45:00,3.25987,3.26483,3.25649,3.25834,44000000.0
2009-06-22 19:50:00,3.2625,3.26438,3.25692,3.26089,43250000.0
2009-06-22 19:55:00,3.2607,3.26383,3.25764,3.25984,59500000.0
2009-06-22 20:00:00,3.26015,3.26373,3.25747,3.26239,44130000.0
2009-06-22 20:05:00,3.26107,3.26553,3.25936,3.26478,52880000.0
2009-06-22 20:10:00,3.26227,3.26452,3.25934,3.26444,43380000.0
2009-06-22 20:15:00,3.26194,3.26465,3.25605,3.26153,50750000.0
2009-06-22 20:20:00,3.26471,3.26471,3.25796,3.26122,52130000.0
2009-06-22 20:25:00,3.26083,3.26513,3.25836,3.26117,47880000.0
2009-06-22 20:30:00,3.26092,3.26884,3.25918,3.26256,43880000.0
2009-06-22 20:35:00,3.26318,3.26552,3.25905,3.25905,46500000.0
2009-06-22 20:40:00,3.26101,3.26612,3.2589,3.26234,61750000.0
2009-06-22 20:45:00,3.26306,3.2657,3.25944,3.26135,39750000.0
2009-06-22 20:50:00,3.26403,3.26697,3.25951,3.26224,49510000.0
2009-06-22 20:55:00,3.26385,3.26669,3.25843,3.26241,57640000.0
2009-06-22 21:00:00,3.26301,3.26551,3.25699,3.26028,45630000.0
2009-06-22 21:05:00,3.25782,3.26422,3.25782,3.26119,43000000.0
2009-06-22 21:10:00,3.25817,3.26505,3.25817,3.26186,35000000.0
2009-06-22 21:15:00,3.26153,3.26514,3.25823,3.26208,44880000.0
2009-06-22 21:20:00,3.26127,3.26494,3.2591,3.26174,42500000.0
2009-06-22 21:25:00,3.26332,3.2663,3.25956,3.26406,39380000.0
2009-06-22 21:30:00,3.26224,3.26519,3.25815,3.26296,38130000.0
2009-06-22 21:35:00,3.25692,3.26469,3.25692,3.25886,42630000.0
2009-06-22 21:40:00,3.26082,3.26348,3.2565,3.26314,33380000.0
2009-06-22 21:45:00,3.264,3.264,3.25726,3.25766,38250000.0
2009-06-22 21:50:00,3.25951,3.26457,3.25734,3.26277,39260000.0
2009-06-22 21:55:00,3.26281,3.26733,3.2603,3.26078,48130000.0
2009-06-22 22:00:00,3.26545,3.26927,3.26007,3.26555,61750000.0
2009-06-22 22:05:00,3.26503,3.26981,3.26216,3.26612,65630000.0
2009-06-22 22:10:00,3.26295,3.27,3.26295,3.26766,75390000.0
2009-06-22 22:15:00,3.26678,3.26896,3.26313,3.26754,37010000.0
2009-06-22 22:20:00,3.26652,3.26934,3.26141,3.2662,51880000.0
2009-06-22 22:25:00,3.26771,3.27017,3.26427,3.26531,47880000.0
2009-06-22 22:30:00,3.2669,3.26993,3.26384,3.26783,49130000.0
2009-06-22 22:35:00,3.26863,3.27056,3.26224,3.26801,57500000.0
2009-06-22 22:40:00,3.26568,3.27017,3.26222,3.26687,47750000.0
2009-06-22 22:45:00,3.26639,3.26942,3.26213,3.26588,45000000.0
2009-06-22 22:50:00,3.26662,3.26986,3.2639,3.26699,45260000.0
2009-06-22 22:55:00,3.26754,3.27009,3.26375,3.26751,52510000.0
2009-06-22 23:00:00,3.26388,3.27024,3.26105,3.26861,42640000.0
2009-06-22 23:05:00,3.26777,3.27073,3.26317,3.26859,40000000.0
2009-06-22 23:10:00,3.26924,3.2705,3.26642,3.26962,43380000.0
2009-06-22 23:15:00,3.26909,3.27171,3.26541,3.27171,36250000.0
2009-06-22 23:20:00,3.26789,3.27227,3.26524,3.2691,43630000.0
2009-06-22 23:25:00,3.26884,3.27166,3.26567,3.26913,37630000.0
2009-06-22 23:30:00,3.26878,3.27143,3.26429,3.269,45010000.0
2009-06-22 23:35:00,3.26845,3.27155,3.26546,3.2686,44630000.0
2009-06-22 23:40:00,3.26791,3.27177,3.26522,3.27149,33250000.0
2009-06-22 23:45:00,3.26763,3.27039,3.26406,3.26843,32250000.0
2009-06-22 23:50:00,3.26835,3.27162,3.26481,3.2688,36130000.0
2009-06-22 23:55:00,3.26986,3.27196,3.26622,3.2693,35000000.0
2009-06-23 00:00:00,3.27008,3.27103,3.26683,3.2704,28130000.0
2009-06-23 00:05:00,3.27066,3.27127,3.26643,3.27061,20880000.0
2009-06-23 00:10:00,3.27001,3.27058,3.26609,3.2692,49760000.0
2009-06-23 00:15:00,3.26967,3.27044,3.26597,3.2695,52630000.0
2009-06-23 00:20:00,3.26905,3.27052,3.26325,3.26883,43500000.0
2009-06-23 00:25:00,3.2684,3.27413,3.26586,3.26657,56630000.0
2009-06-23 00:30:00,3.26962,3.2723,3.26623,3.2698,38010000.0
2009-06-23 00:35:00,3.27003,3.27314,3.26687,3.27063,43750000.0
2009-06-23 00:40:00,3.27112,3.27184,3.26523,3.27115,48260000.0
2009-06-23 00:45:00,3.26821,3.27373,3.26711,3.27052,41010000.0
2009-06-23 00:50:00,3.27116,3.27133,3.26456,3.26502,50250000.0
2009-06-23 00:55:00,3.26886,3.2712,3.26523,3.26893,37500000.0
2009-06-23 01:00:00,3.26537,3.27017,3.26358,3.2683,39260000.0
2009-06-23 01:05:00,3.26749,3.26967,3.26383,3.26645,42140000.0
2009-06-23 01:10:00,3.26647,3.26891,3.26446,3.26782,45510000.0
2009-06-23 01:15:00,3.27221,3.27351,3.26573,3.27179,43010000.0
2009-06-23 01:20:00,3.2726,3.27435,3.26776,3.27257,34760000.0
2009-06-23 01:25:00,3.27157,3.27316,3.26505,3.26807,57380000.0
2009-06-23 01:30:00,3.26643,3.27515,3.2641,3.27101,78130000.0
2009-06-23 01:35:00,3.27253,3.27467,3.26791,3.27365,42640000.0
2009-06-23 01:40:00,3.2709,3.27569,3.27029,3.2736,41010000.0
2009-06-23 01:45:00,3.27343,3.27514,3.26889,3.27285,33630000.0
2009-06-23 01:50:00,3.27402,3.27659,3.26993,3.27346,43250000.0
2009-06-23 01:55:00,3.27327,3.27419,3.26957,3.27309,34750000.0
2009-06-23 02:00:00,3.27239,3.27429,3.26901,3.27037,46880000.0
2009-06-23 02:05:00,3.27202,3.27274,3.26783,3.26997,44760000.0
2009-06-23 02:10:00,3.27184,3.27281,3.26663,3.27212,53380000.0
2009-06-23 02:15:00,3.27214,3.27461,3.26638,3.27227,55010000.0
2009-06-23 02:20:00,3.27386,3.27559,3.26922,3.27025,49890000.0
2009-06-23 02:25:00,3.2722,3.27501,3.26855,3.27207,38880000.0
2009-06-23 02:30:00,3.27032,3.27457,3.26787,3.2727,50380000.0
2009-06-23 02:35:00,3.27063,3.27498,3.2677,3.27186,49010000.0
2009-06-23 02:40:00,3.27328,3.275,3.26908,3.27281,53510000.0
2009-06-23 02:45:00,3.27226,3.27386,3.26603,3.26765,41510000.0
2009-06-23 02:50:00,3.27284,3.2743,3.268,3.2712,32520000.0
2009-06-23 02:55:00,3.27293,3.2773,3.2713,3.27535,48500000.0
2009-06-23 03:00:00,3.27521,3.27723,3.26986,3.27544,65000000.0
2009-06-23 03:05:00,3.27547,3.27811,3.27179,3.27556,49750000.0
2009-06-23 03:10:00,3.27592,3.27691,3.27175,3.27608,56500000.0
2009-06-23 03:15:00,3.27334,3.27784,3.27076,3.27288,56510000.0
2009-06-23 03:20:00,3.2754,3.27603,3.26927,3.27049,48130000.0
2009-06-23 03:25:00,3.27342,3.27429,3.26798,3.27283,38760000.0
2009-06-23 03:30:00,3.26846,3.27384,3.26635,3.27078,47000000.0
2009-06-23 03:35:00,3.27201,3.27455,3.26749,3.27186,45630000.0
2009-06-23 03:40:00,3.26802,3.2742,3.2672,3.26923,40640000.0
2009-06-23 03:45:00,3.26726,3.27294,3.26641,3.27087,49380000.0
2009-06-23 03:50:00,3.27085,3.27465,3.26722,3.27171,38380000.0
2009-06-23 03:55:00,3.27181,3.27348,3.26772,3.27079,40500000.0
2009-06-23 04:00:00,3.27349,3.27349,3.26735,3.26938,34500000.0
2009-06-23 04:05:00,3.27077,3.2749,3.26848,3.27274,46630000.0
2009-06-23 04:10:00,3.2709,3.27511,3.26741,3.27278,48630000.0
2009-06-23 04:15:00,3.27267,3.2741,3.26854,3.27148,53390000.0
2009-06-23 04:20:00,3.27254,3.27433,3.26654,3.2703,38750000.0
2009-06-23 04:25:00,3.27282,3.27661,3.26898,3.27387,47140000.0
2009-06-23 04:30:00,3.27269,3.27756,3.26803,3.27012,45380000.0
2009-06-23 04:35:00,3.27447,3.27714,3.27035,3.27188,46250000.0
2009-06-23 04:40:00,3.27502,3.2774,3.2691,3.27635,58390000.0
2009-06-23 04:45:00,3.27515,3.27629,3.26957,3.2731,46380000.0
2009-06-23 04:50:00,3.27351,3.27569,3.26953,3.27305,43250000.0
2009-06-23 04:55:00,3.27333,3.27675,3.27056,3.27478,42250000.0
2009-06-23 05:00:00,3.27386,3.27532,3.26914,3.27073,52020000.0
2009-06-23 05:05:00,3.27234,3.27606,3.26732,3.27362,51630000.0
2009-06-23 05:10:00,3.27313,3.27607,3.26773,3.27078,40380000.0
2009-06-23 05:15:00,3.27101,3.27366,3.26671,3.26767,43510000.0
2009-06-23 05:20:00,3.27153,3.27582,3.26821,3.2695,58890000.0
2009-06-23 05:25:00,3.2714,3.2714,3.26551,3.26891,37880000.0
2009-06-23 05:30:00,3.2676,3.27008,3.26366,3.26669,41500000.0
2009-06-23 05:35:00,3.26583,3.26839,3.26237,3.26721,48500000.0
2009-06-23 05:40:00,3.26713,3.2687,3.2627,3.26739,49380000.0
2009-06-23 05:45:00,3.267,3.26749,3.26294,3.26361,44750000.0
2009-06-23 05:50:00,3.26496,3.26768,3.25995,3.2672,55260000.0
2009-06-23 05:55:00,3.26683,3.26741,3.26175,3.26583,46130000.0
2009-06-23 06:00:00,3.26194,3.26723,3.26194,3.26276,46750000.0
2009-06-23 06:05:00,3.26586,3.26624,3.25899,3.26403,53500000.0
2009-06-23 06:10:00,3.26479,3.2663,3.26185,3.26623,45880000.0
2009-06-23 06:15:00,3.2672,3.26832,3.264,3.2673,43010000.0
2009-06-23 06:20:00,3.2666,3.26894,3.26306,3.26526,60250000.0
2009-06-23 06:25:00,3.26685,3.26838,3.26236,3.26658,45260000.0
2009-06-23 06:30:00,3.26672,3.27081,3.26306,3.26484,54250000.0
2009-06-23 06:35:00,3.26607,3.26696,3.26229,3.26579,48130000.0
2009-06-23 06:40:00,3.26536,3.26625,3.2621,3.26253,52630000.0
2009-06-23 06:45:00,3.26641,3.26686,3.25935,3.26538,60140000.0
2009-06-23 06:50:00,3.26165,3.26717,3.26008,3.26572,43750000.0
2009-06-23 06:55:00,3.2659,3.26614,3.26139,3.26536,38750000.0
2009-06-23 07:00:00,3.26522,3.26794,3.26259,3.2677,41250000.0
2009-06-23 07:05:00,3.26424,3.26849,3.26301,3.26684,48000000.0
2009-06-23 07:10:00,3.26703,3.27165,3.26376,3.26895,45500000.0
2009-06-23 07:15:00,3.26958,3.27263,3.26551,3.26551,44130000.0
2009-06-23 07:20:00,3.26649,3.27114,3.26517,3.26517,52000000.0
2009-06-23 07:25:00,3.26897,3.27103,3.26476,3.26889,61500000.0
2009-06-23 07:30:00,3.26866,3.27269,3.26497,3.27088,57630000.0
2009-06-23 07:35:00,3.2687,3.2746,3.2673,3.27312,50630000.0
2009-06-23 07:40:00,3.27366,3.27438,3.26728,3.27087,50750000.0
2009-06-23 07:45:00,3.26983,3.27397,3.26667,3.26952,45750000.0
2009-06-23 07:50:00,3.27276,3.27421,3.26812,3.27289,49000000.0
2009-06-23 07:55:00,3.27265,3.27781,3.26841,3.27403,54500000.0
2009-06-23 08:00:00,3.27912,3.28349,3.27477,3.28203,55000000.0
2009-06-23 08:05:00,3.28174,3.28361,3.2749,3.27921,44000000.0
2009-06-23 08:10:00,3.27408,3.28332,3.27408,3.28166,50000000.0
2009-06-23 08:15:00,3.28004,3.29563,3.27678,3.29265,42510000.0
2009-06-23 08:20:00,3.2929,3.29477,3.2877,3.2888,50380000.0
2009-06-23 08:25:00,3.2871,3.28993,3.28282,3.28682,42890000.0
2009-06-23 08:30:00,3.28871,3.28953,3.28369,3.28526,43750000.0
2009-06-23 08:35:00,3.28662,3.28809,3.28004,3.28389,48750000.0
2009-06-23 08:40:00,3.28417,3.29188,3.28382,3.28819,45000000.0
2009-06-23 08:45:00,3.28874,3.29119,3.28407,3.28697,52630000.0
2009-06-23 08:50:00,3.28758,3.28985,3.28149,3.28256,41500000.0
2009-06-23 08:55:00,3.28176,3.28619,3.27836,3.27836,46510000.0
2009-06-23 09:00:00,3.28053,3.28318,3.2719,3.27367,47630000.0
2009-06-23 09:05:00,3.27142,3.28064,3.27142,3.27695,40500000.0
2009-06-23 09:10:00,3.2772,3.28128,3.27377,3.27648,41380000.0
2009-06-23 09:15:00,3.27917,3.27968,3.27009,3.27423,55750000.0
2009-06-23 09:20:00,3.274,3.27429,3.26739,3.27207,58260000.0
2009-06-23 09:25:00,3.271,3.27114,3.26353,3.26896,68010000.0
2009-06-23 09:30:00,3.27086,3.27302,3.26487,3.26937,36750000.0
2009-06-23 09:35:00,3.27112,3.27112,3.26305,3.26821,52880000.0
2009-06-23 09:40:00,3.26407,3.26795,3.26077,3.26529,46130000.0
2009-06-23 09:45:00,3.26481,3.26994,3.26154,3.26702,40260000.0
2009-06-23 09:50:00,3.26864,3.27097,3.26338,3.26989,34130000.0
2009-06-23 09:55:00,3.26765,3.27129,3.2637,3.26847,55130000.0
2009-06-23 10:00:00,3.26723,3.26817,3.25909,3.26623,61880000.0
2009-06-23 10:05:00,3.26761,3.27283,3.26068,3.26914,50880000.0
2009-06-23 10:10:00,3.27143,3.27248,3.26462,3.26871,37260000.0
2009-06-23 10:15:00,3.26958,3.27721,3.2663,3.27574,36380000.0
2009-06-23 10:20:00,3.27426,3.27777,3.27101,3.27639,44630000.0
2009-06-23 10:25:00,3.2743,3.27959,3.27014,3.2774,44130000.0
2009-06-23 10:30:00,3.27993,3.28059,3.27269,3.27734,54130000.0
2009-06-23 10:35:00,3.2778,3.2778,3.2705,3.27139,56630000.0
2009-06-23 10:40:00,3.27088,3.27367,3.26282,3.26849,49000000.0
2009-06-23 10:45:00,3.26916,3.26966,3.25901,3.26695,53000000.0
2009-06-23 10:50:00,3.26398,3.27178,3.26398,3.27016,41250000.0
2009-06-23 10:55:00,3.26757,3.271,3.2664,3.26971,46130000.0
2009-06-23 11:00:00,3.26898,3.26939,3.25856,3.26266,45510000.0
2009-06-23 11:05:00,3.2624,3.26359,3.25414,3.25669,42880000.0
2009-06-23 11:10:00,3.26031,3.26031,3.25047,3.25047,53630000.0
2009-06-23 11:15:00,3.25351,3.25765,3.24936,3.25141,38880000.0
2009-06-23 11:20:00,3.25217,3.25826,3.24677,3.25309,49640000.0
2009-06-23 11:25:00,3.25652,3.25652,3.24638,3.25059,55630000.0
2009-06-23 11:30:00,3.25234,3.25451,3.24911,3.24953,42000000.0
2009-06-23 11:35:00,3.24845,3.25458,3.2481,3.25112,40880000.0
2009-06-23 11:40:00,3.25358,3.26174,3.24587,3.25546,41760000.0
2009-06-23 11:45:00,3.25908,3.26101,3.25344,3.25887,43250000.0
2009-06-23 11:50:00,3.25704,3.25919,3.25053,3.25889,43750000.0
2009-06-23 11:55:00,3.25532,3.26037,3.25184,3.25802,52890000.0
2009-06-23 12:00:00,3.25988,3.25988,3.2521,3.2552,44510000.0
2009-06-23 12:05:00,3.25733,3.25836,3.2468,3.25259,36000000.0
2009-06-23 12:10:00,3.2466,3.2532,3.24546,3.24873,39750000.0
2009-06-23 12:15:00,3.24995,3.25155,3.24281,3.24627,44630000.0
2009-06-23 12:20:00,3.24409,3.24925,3.2418,3.24637,57130000.0
2009-06-23 12:25:00,3.2454,3.254,3.2454,3.24766,44630000.0
2009-06-23 12:30:00,3.25129,3.25727,3.24778,3.2541,38500000.0
2009-06-23 12:35:00,3.25353,3.25398,3.24479,3.24937,46380000.0
2009-06-23 12:40:00,3.24286,3.25254,3.24286,3.24589,47640000.0
2009-06-23 12:45:00,3.24975,3.25336,3.24595,3.24888,42880000.0
2009-06-23 12:50:00,3.24809,3.24928,3.243,3.2487,59010000.0
2009-06-23 12:55:00,3.24765,3.24986,3.24269,3.24462,53750000.0
2009-06-23 13:00:00,3.24647,3.25026,3.24269,3.24952,45010000.0
2009-06-23 13:05:00,3.24494,3.24997,3.24264,3.24847,45630000.0
2009-06-23 13:10:00,3.25108,3.25153,3.24339,3.24754,47500000.0
2009-06-23 13:15:00,3.24762,3.25169,3.24405,3.24859,43630000.0
2009-06-23 13:20:00,3.24702,3.25154,3.24361,3.24703,53890000.0
2009-06-23 13:25:00,3.24973,3.25112,3.24396,3.24835,51000000.0
2009-06-23 13:30:00,3.24646,3.2522,3.24353,3.25147,44880000.0
2009-06-23 13:35:00,3.25047,3.25163,3.23805,3.23805,51000000.0
2009-06-23 13:40:00,3.24381,3.2467,3.23653,3.24356,53880000.0
2009-06-23 13:45:00,3.24305,3.24691,3.23916,3.24407,49130000.0
2009-06-23 13:50:00,3.24465,3.24751,3.2418,3.24388,41390000.0
2009-06-23 13:55:00,3.24742,3.24981,3.24017,3.24375,45260000.0
2009-06-23 14:00:00,3.2481,3.24915,3.24262,3.2475,43380000.0
2009-06-23 14:05:00,3.24725,3.25333,3.24529,3.2503,40390000.0
2009-06-23 14:10:00,3.24991,3.25133,3.24236,3.24236,47020000.0
2009-06-23 14:15:00,3.25009,3.25109,3.23914,3.24054,41010000.0
2009-06-23 14:20:00,3.24229,3.24547,3.23457,3.24206,45130000.0
2009-06-23 14:25:00,3.2402,3.24591,3.2377,3.24374,49000000.0
2009-06-23 14:30:00,3.24453,3.24608,3.23978,3.2425,45750000.0
2009-06-23 14:35:00,3.24344,3.24471,3.23356,3.23815,43640000.0
2009-06-23 14:40:00,3.23949,3.24661,3.23719,3.24121,39250000.0
2009-06-23 14:45:00,3.24221,3.24333,3.23263,3.2391,42260000.0
2009-06-23 14:50:00,3.23788,3.23965,3.22746,3.22853,48500000.0
2009-06-23 14:55:00,3.23348,3.23823,3.23091,3.23573,54390000.0
2009-06-23 15:00:00,3.23581,3.23753,3.22644,3.23045,53640000.0
2009-06-23 15:05:00,3.23519,3.24424,3.23286,3.24017,41760000.0
2009-06-23 15:10:00,3.24293,3.24694,3.23803,3.24128,48130000.0
2009-06-23 15:15:00,3.24327,3.24681,3.24053,3.24053,41500000.0
2009-06-23 15:20:00,3.24574,3.24574,3.23588,3.23669,45500000.0
2009-06-23 15:25:00,3.23806,3.24265,3.23572,3.24201,40750000.0
2009-06-23 15:30:00,3.2425,3.24329,3.2326,3.23902,51500000.0
2009-06-23 15:35:00,3.23914,3.23989,3.23177,3.2364,55880000.0
2009-06-23 15:40:00,3.23925,3.24201,3.23397,3.23853,38380000.0
2009-06-23 15:45:00,3.24131,3.24261,3.23545,3.24242,52630000.0
2009-06-23 15:50:00,3.24268,3.24565,3.23486,3.24048,45000000.0
2009-06-23 15:55:00,3.24107,3.24107,3.23059,3.23449,47630000.0
2009-06-23 16:00:00,3.23381,3.23884,3.23115,3.23285,45380000.0
2009-06-23 16:05:00,3.23394,3.2346,3.22459,3.23414,44630000.0
2009-06-23 16:10:00,3.23043,3.24098,3.23043,3.24098,44380000.0
2009-06-23 16:15:00,3.23995,3.2422,3.23524,3.23654,48000000.0
2009-06-23 16:20:00,3.23895,3.24083,3.23378,3.23886,48260000.0
2009-06-23 16:25:00,3.2406,3.24459,3.23608,3.24459,46500000.0
2009-06-23 16:30:00,3.24522,3.2471,3.2399,3.23994,45630000.0
2009-06-23 16:35:00,3.2445,3.24508,3.23613,3.2403,48500000.0
2009-06-23 16:40:00,3.24084,3.24795,3.23743,3.24728,43390000.0
2009-06-23 16:45:00,3.24737,3.24775,3.24111,3.24446,41500000.0
2009-06-23 16:50:00,3.24528,3.24942,3.24142,3.24604,36880000.0
2009-06-23 16:55:00,3.24574,3.2506,3.23935,3.23996,44760000.0
2009-06-23 17:00:00,3.24278,3.24766,3.23786,3.24684,41880000.0
2009-06-23 17:05:00,3.24844,3.24939,3.24222,3.24541,53880000.0
2009-06-23 17:10:00,3.24564,3.24673,3.23744,3.23744,35750000.0
2009-06-23 17:15:00,3.24304,3.24359,3.23854,3.24123,53890000.0
2009-06-23 17:20:00,3.2425,3.24294,3.23688,3.24233,40880000.0
2009-06-23 17:25:00,3.24064,3.24254,3.23352,3.23887,42130000.0
2009-06-23 17:30:00,3.23496,3.23976,3.23452,3.23476,37750000.0
2009-06-23 17:35:00,3.23365,3.23748,3.22851,3.23611,42000000.0
2009-06-23 17:40:00,3.23739,3.2379,3.23193,3.23562,44010000.0
2009-06-23 17:45:00,3.23435,3.23825,3.23076,3.23692,53630000.0
2009-06-23 17:50:00,3.23377,3.23929,3.23251,3.23521,44510000.0
2009-06-23 17:55:00,3.23797,3.23873,3.22949,3.23624,39750000.0
2009-06-23 18:00:00,3.23662,3.23714,3.22831,3.23182,49000000.0
2009-06-23 18:05:00,3.2315,3.23257,3.22218,3.22242,50130000.0
2009-06-23 18:10:00,3.22697,3.22731,3.21982,3.22685,36750000.0
2009-06-23 18:15:00,3.22754,3.22862,3.22134,3.22749,51750000.0
2009-06-23 18:20:00,3.22365,3.22744,3.22011,3.22392,44510000.0
2009-06-23 18:25:00,3.22372,3.22857,3.22186,3.22558,33260000.0
2009-06-23 18:30:00,3.22855,3.23711,3.21935,3.22126,58630000.0
2009-06-23 18:35:00,3.22021,3.22531,3.21664,3.22442,42630000.0
2009-06-23 18:40:00,3.22148,3.22672,3.21746,3.22319,53750000.0
2009-06-23 18:45:00,3.22477,3.22684,3.21935,3.22301,41270000.0
2009-06-23 18:50:00,3.22563,3.22647,3.22064,3.22292,56500000.0
2009-06-23 18:55:00,3.22206,3.22626,3.22101,3.22611,52000000.0
2009-06-23 19:00:00,3.22632,3.22763,3.21922,3.22093,45880000.0
2009-06-23 19:05:00,3.224,3.22555,3.21844,3.22266,50380000.0
2009-06-23 19:10:00,3.2211,3.22543,3.21964,3.22145,47880000.0
2009-06-23 19:15:00,3.22305,3.22785,3.22054,3.22072,59260000.0
2009-06-23 19:20:00,3.22613,3.23723,3.22008,3.22579,44760000.0
2009-06-23 19:25:00,3.22473,3.22759,3.22176,3.22402,40010000.0
2009-06-23 19:30:00,3.22336,3.22755,3.22059,3.22467,51140000.0
2009-06-23 19:35:00,3.22117,3.22778,3.22117,3.22417,34500000.0
2009-06-23 19:40:00,3.22469,3.2268,3.22005,3.22326,39640000.0
2009-06-23 19:45:00,3.22356,3.22735,3.22037,3.22422,37750000.0
2009-06-23 19:50:00,3.22464,3.22704,3.22013,3.22462,43250000.0
2009-06-23 19:55:00,3.22494,3.22939,3.22211,3.22919,58010000.0
2009-06-23 20:00:00,3.22797,3.229,3.22297,3.22609,39880000.0
2009-06-23 20:05:00,3.22484,3.22899,3.22037,3.22436,56380000.0
2009-06-23 20:10:00,3.22321,3.22679,3.21654,3.22077,46010000.0
2009-06-23 20:15:00,3.22308,3.22487,3.21798,3.22379,46750000.0
2009-06-23 20:20:00,3.22152,3.23722,3.21787,3.22472,49000000.0
2009-06-23 20:25:00,3.2248,3.22687,3.21802,3.22422,49500000.0
2009-06-23 20:30:00,3.22512,3.22696,3.22146,3.22576,47630000.0
2009-06-23 20:35:00,3.22485,3.22853,3.22036,3.22036,45010000.0
2009-06-23 20:40:00,3.2227,3.22792,3.22162,3.22588,56380000.0
2009-06-23 20:45:00,3.22686,3.22802,3.22142,3.22359,31000000.0
2009-06-23 20:50:00,3.2241,3.22784,3.22062,3.22229,49510000.0
2009-06-23 20:55:00,3.22477,3.2286,3.22105,3.2246,53760000.0
2009-06-23 21:00:00,3.22476,3.22944,3.22312,3.22568,55000000.0
2009-06-23 21:05:00,3.2259,3.22935,3.22335,3.22839,40380000.0
2009-06-23 21:10:00,3.22361,3.23844,3.22361,3.22729,35130000.0
2009-06-23 21:15:00,3.22711,3.23082,3.22281,3.22903,43130000.0
2009-06-23 21:20:00,3.22809,3.22996,3.22327,3.22996,39500000.0
2009-06-23 21:25:00,3.23021,3.23021,3.22296,3.22307,36510000.0
2009-06-23 21:30:00,3.22848,3.22957,3.2222,3.22957,46260000.0
2009-06-23 21:35:00,3.22393,3.23106,3.22393,3.22661,47880000.0
2009-06-23 21:40:00,3.22777,3.23032,3.22355,3.22853,33130000.0
2009-06-23 21:45:00,3.22896,3.23132,3.22461,3.22461,36500000.0
2009-06-23 21:50:00,3.22631,3.23598,3.22524,3.23195,39750000.0
2009-06-23 21:55:00,3.23022,3.23116,3.22528,3.22659,39880000.0
2009-06-23 22:00:00,3.22962,3.23104,3.22297,3.22657,66750000.0
2009-06-23 22:05:00,3.22728,3.23035,3.22437,3.22678,70000000.0
2009-06-23 22:10:00,3.22408,3.23045,3.22334,3.22889,87000000.0
2009-06-23 22:15:00,3.22701,3.22964,3.22061,3.22616,36880000.0
2009-06-23 22:20:00,3.22655,3.22865,3.22212,3.22395,51250000.0
2009-06-23 22:25:00,3.22539,3.22708,3.22168,3.22304,49750000.0
2009-06-23 22:30:00,3.22544,3.22756,3.22067,3.22253,47880000.0
2009-06-23 22:35:00,3.22237,3.22635,3.2177,3.22268,53510000.0
2009-06-23 22:40:00,3.22069,3.22572,3.2179,3.22387,50270000.0
2009-06-23 22:45:00,3.2233,3.22722,3.21985,3.22703,46630000.0
2009-06-23 22:50:00,3.22994,3.23096,3.22469,3.22839,49380000.0
2009-06-23 22:55:00,3.22954,3.23137,3.22577,3.23022,50880000.0
2009-06-23 23:00:00,3.22729,3.23143,3.22338,3.22797,49380000.0
2009-06-23 23:05:00,3.22617,3.23004,3.22294,3.22807,51750000.0
2009-06-23 23:10:00,3.22786,3.23533,3.22437,3.22988,41750000.0
2009-06-23 23:15:00,3.2268,3.22945,3.22247,3.22781,48380000.0
2009-06-23 23:20:00,3.22757,3.228,3.22399,3.227,28380000.0
2009-06-23 23:25:00,3.22629,3.22987,3.22298,3.22678,37750000.0
2009-06-23 23:30:00,3.22992,3.22992,3.22356,3.22778,43630000.0
2009-06-23 23:35:00,3.2277,3.23155,3.2237,3.23155,33380000.0
2009-06-23 23:40:00,3.22863,3.22963,3.22376,3.22799,42250000.0
2009-06-23 23:45:00,3.22894,3.23317,3.22323,3.22882,40880000.0
2009-06-23 23:50:00,3.22711,3.22943,3.22347,3.2286,23500000.0
2009-06-23 23:55:00,3.22753,3.22922,3.22452,3.22785,25130000.0
2009-06-24 00:00:00,3.22764,3.23177,3.2242,3.23177,33750000.0
2009-06-24 00:05:00,3.22793,3.22949,3.22422,3.22712,30750000.0
2009-06-24 00:10:00,3.22843,3.23267,3.22429,3.23267,23010000.0
2009-06-24 00:15:00,3.23187,3.23187,3.22544,3.22715,33640000.0
2009-06-24 00:20:00,3.22745,3.22927,3.22205,3.22613,45260000.0
2009-06-24 00:25:00,3.22599,3.23357,3.22559,3.23123,48880000.0
2009-06-24 00:30:00,3.23538,3.23615,3.22552,3.23536,42130000.0
2009-06-24 00:35:00,3.23516,3.23557,3.2281,3.22891,44260000.0
2009-06-24 00:40:00,3.23163,3.23788,3.22796,3.23467,47250000.0
2009-06-24 00:45:00,3.22888,3.23485,3.22739,3.23419,39010000.0
2009-06-24 00:50:00,3.23113,3.23755,3.22883,3.23116,41650000.0
2009-06-24 00:55:00,3.23642,3.23833,3.22729,3.22963,39890000.0
2009-06-24 01:00:00,3.23002,3.23534,3.22615,3.23217,40640000.0
2009-06-24 01:05:00,3.22916,3.23514,3.22609,3.23032,58510000.0
2009-06-24 01:10:00,3.23045,3.2365,3.2257,3.22831,47630000.0
2009-06-24 01:15:00,3.22845,3.23395,3.22441,3.23345,52500000.0
2009-06-24 01:20:00,3.23286,3.24006,3.22727,3.23495,35640000.0
2009-06-24 01:25:00,3.23421,3.23471,3.22407,3.22957,51500000.0
2009-06-24 01:30:00,3.22911,3.23574,3.22559,3.23414,76640000.0
2009-06-24 01:35:00,3.23373,3.23465,3.22529,3.23139,46260000.0
2009-06-24 01:40:00,3.22953,3.23662,3.22786,3.22984,41380000.0
2009-06-24 01:45:00,3.23255,3.23432,3.22517,3.23392,45510000.0
2009-06-24 01:50:00,3.23186,3.23699,3.22778,3.23699,38380000.0
2009-06-24 01:55:00,3.23845,3.23861,3.22912,3.23349,33510000.0
2009-06-24 02:00:00,3.22864,3.23345,3.22508,3.22912,47380000.0
2009-06-24 02:05:00,3.2285,3.23145,3.22326,3.22326,48010000.0
2009-06-24 02:10:00,3.22453,3.2287,3.2199,3.22605,48760000.0
2009-06-24 02:15:00,3.22309,3.22841,3.21905,3.22395,52390000.0
2009-06-24 02:20:00,3.22676,3.23098,3.21996,3.22281,49760000.0
2009-06-24 02:25:00,3.22354,3.22767,3.21918,3.22418,44270000.0
2009-06-24 02:30:00,3.22232,3.22848,3.21911,3.22484,64000000.0
2009-06-24 02:35:00,3.22232,3.2302,3.22194,3.22838,46010000.0
2009-06-24 02:40:00,3.23019,3.23206,3.22543,3.2299,49630000.0
2009-06-24 02:45:00,3.2302,3.23246,3.22099,3.22566,41630000.0
2009-06-24 02:50:00,3.22936,3.23102,3.22337,3.22553,36260000.0
2009-06-24 02:55:00,3.22743,3.23117,3.22444,3.22722,44640000.0
2009-06-24 03:00:00,3.22815,3.23322,3.22558,3.23176,66270000.0
2009-06-24 03:05:00,3.22873,3.23267,3.22438,3.22858,57380000.0
2009-06-24 03:10:00,3.22669,3.23276,3.22576,3.22845,58890000.0
2009-06-24 03:15:00,3.22697,3.23479,3.22535,3.22685,56390000.0
2009-06-24 03:20:00,3.23333,3.23506,3.22569,3.22816,43130000.0
2009-06-24 03:25:00,3.22984,3.23435,3.22586,3.23348,38010000.0
2009-06-24 03:30:00,3.23036,3.23361,3.22353,3.23103,48630000.0
2009-06-24 03:35:00,3.23142,3.23411,3.22815,3.23134,39010000.0
2009-06-24 03:40:00,3.2252,3.23312,3.2252,3.23098,34760000.0
2009-06-24 03:45:00,3.22969,3.23246,3.22422,3.22823,48380000.0
2009-06-24 03:50:00,3.22713,3.23351,3.22394,3.23351,44630000.0
2009-06-24 03:55:00,3.23447,3.23447,3.22324,3.22693,41380000.0
2009-06-24 04:00:00,3.22589,3.22986,3.2233,3.2233,41630000.0
2009-06-24 04:05:00,3.22901,3.22996,3.22303,3.22914,52750000.0
2009-06-24 04:10:00,3.22723,3.22982,3.22252,3.22608,46880000.0
2009-06-24 04:15:00,3.23073,3.23073,3.22299,3.23046,52750000.0
2009-06-24 04:20:00,3.22616,3.23218,3.22373,3.22488,43630000.0
2009-06-24 04:25:00,3.22539,3.23404,3.22445,3.22689,47630000.0
2009-06-24 04:30:00,3.23278,3.23522,3.2211,3.2231,41000000.0
2009-06-24 04:35:00,3.22799,3.23655,3.22401,3.22627,47250000.0
2009-06-24 04:40:00,3.22738,3.23383,3.22123,3.22568,59000000.0
2009-06-24 04:45:00,3.2302,3.2302,3.22239,3.2294,50500000.0
2009-06-24 04:50:00,3.22811,3.23086,3.22208,3.22943,42260000.0
2009-06-24 04:55:00,3.23055,3.23098,3.22041,3.22865,40760000.0
2009-06-24 05:00:00,3.22564,3.22982,3.22153,3.22197,51130000.0
2009-06-24 05:05:00,3.22329,3.22765,3.21913,3.22633,55000000.0
2009-06-24 05:10:00,3.22688,3.23094,3.22102,3.22708,50750000.0
2009-06-24 05:15:00,3.2246,3.229,3.22053,3.22548,54640000.0
2009-06-24 05:20:00,3.22565,3.23058,3.22156,3.2263,55500000.0
2009-06-24 05:25:00,3.22403,3.22949,3.22189,3.22696,42380000.0
2009-06-24 05:30:00,3.22391,3.22837,3.22161,3.22367,40500000.0
2009-06-24 05:35:00,3.22406,3.22917,3.2204,3.22915,46010000.0
2009-06-24 05:40:00,3.23059,3.23107,3.22239,3.22876,39750000.0
2009-06-24 05:45:00,3.22954,3.22991,3.22305,3.22305,44760000.0
2009-06-24 05:50:00,3.22698,3.23136,3.22063,3.22602,45750000.0
2009-06-24 05:55:00,3.23095,3.23443,3.22152,3.22852,45880000.0
2009-06-24 06:00:00,3.22177,3.23118,3.22158,3.22755,50260000.0
2009-06-24 06:05:00,3.23141,3.23148,3.2229,3.23,52390000.0
2009-06-24 06:10:00,3.22889,3.23095,3.22255,3.22906,42260000.0
2009-06-24 06:15:00,3.22761,3.22891,3.22342,3.22507,44880000.0
2009-06-24 06:20:00,3.2252,3.23016,3.22275,3.2261,53250000.0
2009-06-24 06:25:00,3.22805,3.23002,3.22175,3.22391,46250000.0
2009-06-24 06:30:00,3.22331,3.22625,3.22088,3.222,53130000.0
2009-06-24 06:35:00,3.22104,3.22581,3.21801,3.22233,52000000.0
2009-06-24 06:40:00,3.22256,3.22798,3.21976,3.22373,51760000.0
2009-06-24 06:45:00,3.22781,3.22886,3.21932,3.22712,58260000.0
2009-06-24 06:50:00,3.22261,3.23092,3.21978,3.22733,54880000.0
2009-06-24 06:55:00,3.22351,3.22876,3.21983,3.22876,41500000.0
2009-06-24 07:00:00,3.23025,3.2316,3.22124,3.22662,42250000.0
2009-06-24 07:05:00,3.22073,3.23031,3.22006,3.22747,53250000.0
2009-06-24 07:10:00,3.22727,3.2292,3.22097,3.22694,48260000.0
2009-06-24 07:15:00,3.22413,3.2283,3.22121,3.22381,42140000.0
2009-06-24 07:20:00,3.22392,3.2315,3.22074,3.22074,53510000.0
2009-06-24 07:25:00,3.22476,3.22924,3.22062,3.22328,58510000.0
2009-06-24 07:30:00,3.22385,3.2267,3.22076,3.22592,51140000.0
2009-06-24 07:35:00,3.22474,3.22697,3.21815,3.22398,49130000.0
2009-06-24 07:40:00,3.22467,3.22476,3.21801,3.22319,46760000.0
2009-06-24 07:45:00,3.2204,3.22736,3.21919,3.22404,43010000.0
2009-06-24 07:50:00,3.22826,3.22826,3.21779,3.22326,52130000.0
2009-06-24 07:55:00,3.22559,3.22932,3.22282,3.22288,49760000.0
2009-06-24 08:00:00,3.22391,3.22765,3.21833,3.22471,48380000.0
2009-06-24 08:05:00,3.22683,3.22699,3.22259,3.22471,48130000.0
2009-06-24 08:10:00,3.21908,3.2265,3.21881,3.22269,50010000.0
2009-06-24 08:15:00,3.22295,3.22658,3.22139,3.22501,45630000.0
2009-06-24 08:20:00,3.22486,3.22633,3.21812,3.22178,47380000.0
2009-06-24 08:25:00,3.2192,3.22285,3.20987,3.21165,44130000.0
2009-06-24 08:30:00,3.21002,3.21509,3.2045,3.20755,40130000.0
2009-06-24 08:35:00,3.20829,3.20957,3.20275,3.2043,41510000.0
2009-06-24 08:40:00,3.20259,3.20737,3.19527,3.19795,43260000.0
2009-06-24 08:45:00,3.20148,3.20736,3.19736,3.20736,52250000.0
2009-06-24 08:50:00,3.20743,3.20855,3.20313,3.20313,42130000.0
2009-06-24 08:55:00,3.20223,3.2063,3.19666,3.20209,46760000.0
2009-06-24 09:00:00,3.20184,3.20846,3.1981,3.20241,43500000.0
2009-06-24 09:05:00,3.20206,3.21215,3.20206,3.20915,52130000.0
2009-06-24 09:10:00,3.20632,3.21295,3.2045,3.21211,37630000.0
2009-06-24 09:15:00,3.21106,3.21451,3.20725,3.21293,44630000.0
2009-06-24 09:20:00,3.21409,3.21664,3.20915,3.21607,55140000.0
2009-06-24 09:25:00,3.21647,3.21668,3.20854,3.21019,59630000.0
2009-06-24 09:30:00,3.21013,3.21758,3.2085,3.21429,37260000.0
2009-06-24 09:35:00,3.21517,3.21798,3.2096,3.21211,41750000.0
2009-06-24 09:40:00,3.21358,3.21595,3.20762,3.21368,51260000.0
2009-06-24 09:45:00,3.21285,3.21418,3.20704,3.20826,40630000.0
2009-06-24 09:50:00,3.21022,3.21468,3.20787,3.21468,45890000.0
2009-06-24 09:55:00,3.21147,3.21544,3.20785,3.21292,64250000.0
2009-06-24 10:00:00,3.20962,3.21368,3.20544,3.20956,57150000.0
2009-06-24 10:05:00,3.21036,3.21418,3.20548,3.20994,49880000.0
2009-06-24 10:10:00,3.21481,3.21556,3.20776,3.21188,36260000.0
2009-06-24 10:15:00,3.20575,3.21526,3.20575,3.21138,35880000.0
2009-06-24 10:20:00,3.21023,3.21457,3.20726,3.21394,45250000.0
2009-06-24 10:25:00,3.21383,3.21797,3.20913,3.21747,40880000.0
2009-06-24 10:30:00,3.21501,3.21842,3.20988,3.215,53750000.0
2009-06-24 10:35:00,3.21536,3.21804,3.21223,3.21758,53510000.0
2009-06-24 10:40:00,3.21626,3.22094,3.21191,3.21656,44880000.0
2009-06-24 10:45:00,3.21915,3.22036,3.21471,3.21986,53500000.0
2009-06-24 10:50:00,3.21905,3.22251,3.21699,3.22226,39630000.0
2009-06-24 10:55:00,3.22231,3.22352,3.21712,3.22202,46250000.0
2009-06-24 11:00:00,3.22221,3.22266,3.21594,3.2217,52630000.0
2009-06-24 11:05:00,3.2203,3.22389,3.21645,3.22147,45380000.0
2009-06-24 11:10:00,3.21893,3.22265,3.21508,3.21582,45250000.0
2009-06-24 11:15:00,3.21426,3.2217,3.21426,3.22134,41760000.0
2009-06-24 11:20:00,3.21868,3.22229,3.20831,3.21445,52250000.0
2009-06-24 11:25:00,3.21719,3.21786,3.20624,3.21129,52130000.0
2009-06-24 11:30:00,3.21149,3.21395,3.20862,3.20939,52130000.0
2009-06-24 11:35:00,3.2102,3.21652,3.20824,3.20953,43750000.0
2009-06-24 11:40:00,3.20962,3.21202,3.20462,3.20936,45130000.0
2009-06-24 11:45:00,3.21152,3.21227,3.20491,3.21058,42500000.0
2009-06-24 11:50:00,3.21025,3.21708,3.20511,3.21644,53880000.0
2009-06-24 11:55:00,3.21523,3.21751,3.21029,3.21482,45260000.0
2009-06-24 12:00:00,3.21314,3.21835,3.21173,3.21719,39880000.0
2009-06-24 12:05:00,3.21515,3.22158,3.21314,3.22158,40130000.0
2009-06-24 12:10:00,3.21815,3.22332,3.21598,3.21998,37010000.0
2009-06-24 12:15:00,3.21983,3.22396,3.21721,3.22064,47510000.0
2009-06-24 12:20:00,3.21681,3.22176,3.21306,3.22023,46380000.0
2009-06-24 12:25:00,3.21663,3.22008,3.21455,3.21647,50510000.0
2009-06-24 12:30:00,3.21509,3.22019,3.21316,3.2154,47380000.0
2009-06-24 12:35:00,3.21507,3.2203,3.21314,3.2177,39130000.0
2009-06-24 12:40:00,3.21476,3.21961,3.20863,3.21321,53380000.0
2009-06-24 12:45:00,3.21188,3.21939,3.21188,3.21622,40500000.0
2009-06-24 12:50:00,3.21862,3.2202,3.21391,3.21788,52500000.0
2009-06-24 12:55:00,3.21372,3.21994,3.2133,3.21758,55380000.0
2009-06-24 13:00:00,3.21671,3.21963,3.21376,3.21888,51000000.0
2009-06-24 13:05:00,3.21477,3.21881,3.20961,3.21632,44760000.0
2009-06-24 13:10:00,3.2131,3.21717,3.20754,3.21479,43380000.0
2009-06-24 13:15:00,3.21241,3.21418,3.2077,3.21287,43130000.0
2009-06-24 13:20:00,3.20582,3.21265,3.20565,3.20988,63380000.0
2009-06-24 13:25:00,3.21096,3.22556,3.20752,3.22344,53250000.0
2009-06-24 13:30:00,3.22279,3.23512,3.22279,3.2291,43000000.0
2009-06-24 13:35:00,3.22906,3.23173,3.22345,3.22345,49750000.0
2009-06-24 13:40:00,3.22676,3.23611,3.22152,3.23327,56630000.0
2009-06-24 13:45:00,3.23365,3.23488,3.22631,3.23258,45630000.0
2009-06-24 13:50:00,3.22892,3.23269,3.22132,3.22502,39630000.0
2009-06-24 13:55:00,3.23191,3.23191,3.22265,3.2236,46380000.0
2009-06-24 14:00:00,3.22886,3.22994,3.22318,3.22903,46000000.0
2009-06-24 14:05:00,3.22269,3.22824,3.2187,3.22325,43250000.0
2009-06-24 14:10:00,3.22413,3.22703,3.2219,3.22276,51130000.0
2009-06-24 14:15:00,3.22551,3.22655,3.21739,3.21962,35000000.0
2009-06-24 14:20:00,3.21627,3.22659,3.21627,3.22585,42770000.0
2009-06-24 14:25:00,3.22577,3.22685,3.21992,3.22569,50380000.0
2009-06-24 14:30:00,3.22605,3.22605,3.21203,3.21506,40880000.0
2009-06-24 14:35:00,3.2174,3.2188,3.21294,3.2164,47390000.0
2009-06-24 14:40:00,3.21818,3.22426,3.21266,3.21824,41880000.0
2009-06-24 14:45:00,3.22082,3.22082,3.21123,3.21434,47130000.0
2009-06-24 14:50:00,3.21519,3.22007,3.21266,3.21388,47250000.0
2009-06-24 14:55:00,3.21831,3.21956,3.21227,3.21497,47500000.0
2009-06-24 15:00:00,3.213,3.21826,3.20999,3.21152,57640000.0
2009-06-24 15:05:00,3.21286,3.21878,3.21092,3.21644,43630000.0
2009-06-24 15:10:00,3.21452,3.22219,3.21384,3.21852,43500000.0
2009-06-24 15:15:00,3.21852,3.22386,3.218,3.21906,52630000.0
2009-06-24 15:20:00,3.22425,3.22425,3.2161,3.22242,46000000.0
2009-06-24 15:25:00,3.22112,3.22334,3.21667,3.22316,41250000.0
2009-06-24 15:30:00,3.21945,3.22633,3.21804,3.22495,54130000.0
2009-06-24 15:35:00,3.22696,3.22768,3.21813,3.22044,51750000.0
2009-06-24 15:40:00,3.2221,3.22469,3.2156,3.2162,36000000.0
2009-06-24 15:45:00,3.21959,3.22524,3.21653,3.22255,54880000.0
2009-06-24 15:50:00,3.21949,3.22733,3.21699,3.226,47010000.0
2009-06-24 15:55:00,3.22428,3.2247,3.21263,3.21263,50380000.0
2009-06-24 16:00:00,3.22336,3.22544,3.21235,3.22194,40380000.0
2009-06-24 16:05:00,3.22099,3.22174,3.21583,3.21936,41130000.0
2009-06-24 16:10:00,3.21717,3.22228,3.21306,3.21655,45500000.0
2009-06-24 16:15:00,3.21446,3.21815,3.20906,3.20907,49750000.0
2009-06-24 16:20:00,3.21519,3.21553,3.20596,3.21206,41630000.0
2009-06-24 16:25:00,3.21684,3.21902,3.21199,3.21767,52750000.0
2009-06-24 16:30:00,3.21777,3.2184,3.21228,3.21293,44630000.0
2009-06-24 16:35:00,3.21843,3.2187,3.21037,3.2141,56760000.0
2009-06-24 16:40:00,3.21729,3.21729,3.21025,3.21514,47000000.0
2009-06-24 16:45:00,3.21384,3.21631,3.21096,3.21516,40250000.0
2009-06-24 16:50:00,3.2111,3.21416,3.20737,3.21178,35510000.0
2009-06-24 16:55:00,3.21138,3.21466,3.20893,3.21368,47260000.0
2009-06-24 17:00:00,3.21429,3.22079,3.20964,3.22037,48380000.0
2009-06-24 17:05:00,3.21595,3.21967,3.21363,3.21852,50010000.0
2009-06-24 17:10:00,3.21848,3.21998,3.21224,3.21224,42250000.0
2009-06-24 17:15:00,3.21221,3.22341,3.21017,3.21339,50000000.0
2009-06-24 17:20:00,3.21958,3.21958,3.21136,3.21737,40500000.0
2009-06-24 17:25:00,3.21615,3.21969,3.21382,3.21866,40130000.0
2009-06-24 17:30:00,3.21735,3.22292,3.21474,3.21742,38250000.0
2009-06-24 17:35:00,3.21712,3.22286,3.21529,3.22057,42510000.0
2009-06-24 17:40:00,3.21856,3.22194,3.21758,3.21785,46260000.0
2009-06-24 17:45:00,3.22009,3.22484,3.21668,3.22444,47390000.0
2009-06-24 17:50:00,3.2237,3.22461,3.21757,3.22128,48760000.0
2009-06-24 17:55:00,3.22224,3.22851,3.21634,3.22541,40380000.0
2009-06-24 18:00:00,3.22452,3.2309,3.22137,3.22595,56750000.0
2009-06-24 18:05:00,3.22726,3.22902,3.21929,3.2259,46750000.0
2009-06-24 18:10:00,3.22143,3.22975,3.2184,3.22975,51000000.0
2009-06-24 18:15:00,3.22868,3.23932,3.22628,3.23682,61010000.0
2009-06-24 18:20:00,3.23277,3.24321,3.23277,3.23942,55880000.0
2009-06-24 18:25:00,3.23575,3.24267,3.23392,3.23464,37000000.0
2009-06-24 18:30:00,3.23457,3.24382,3.23072,3.23675,50500000.0
2009-06-24 18:35:00,3.23893,3.24324,3.23482,3.24128,45130000.0
2009-06-24 18:40:00,3.23749,3.23976,3.228,3.23298,55380000.0
2009-06-24 18:45:00,3.23174,3.23427,3.22647,3.22948,43640000.0
2009-06-24 18:50:00,3.22738,3.22991,3.22556,3.22585,51770000.0
2009-06-24 18:55:00,3.22517,3.22811,3.22156,3.22452,52760000.0
2009-06-24 19:00:00,3.22379,3.22773,3.21967,3.22741,43760000.0
2009-06-24 19:05:00,3.22585,3.22945,3.2222,3.22422,42510000.0
2009-06-24 19:10:00,3.22571,3.22889,3.22242,3.22264,42630000.0
2009-06-24 19:15:00,3.22519,3.22788,3.22041,3.22175,63880000.0
2009-06-24 19:20:00,3.22495,3.22653,3.21795,3.22394,44250000.0
2009-06-24 19:25:00,3.22537,3.22541,3.21877,3.2224,41000000.0
2009-06-24 19:30:00,3.22211,3.22701,3.22063,3.2245,53010000.0
2009-06-24 19:35:00,3.22222,3.2313,3.22222,3.22954,37750000.0
2009-06-24 19:40:00,3.22637,3.22995,3.2235,3.22775,37130000.0
2009-06-24 19:45:00,3.22515,3.23248,3.22353,3.22655,38130000.0
2009-06-24 19:50:00,3.232,3.23238,3.2251,3.22913,42750000.0
2009-06-24 19:55:00,3.22897,3.23195,3.22352,3.22907,52750000.0
2009-06-24 20:00:00,3.2284,3.23169,3.22029,3.22057,39010000.0
2009-06-24 20:05:00,3.21992,3.23227,3.21992,3.23227,54380000.0
2009-06-24 20:10:00,3.23056,3.23273,3.22231,3.23018,45130000.0
2009-06-24 20:15:00,3.22368,3.23822,3.21902,3.23812,39380000.0
2009-06-24 20:20:00,3.2394,3.2418,3.22955,3.23468,52630000.0
2009-06-24 20:25:00,3.23483,3.24313,3.23115,3.23691,53130000.0
2009-06-24 20:30:00,3.24206,3.24551,3.23547,3.24537,49260000.0
2009-06-24 20:35:00,3.2452,3.25878,3.24453,3.25225,45880000.0
2009-06-24 20:40:00,3.25323,3.25811,3.24666,3.25344,60500000.0
2009-06-24 20:45:00,3.25022,3.25408,3.24594,3.2501,41630000.0
2009-06-24 20:50:00,3.25352,3.25554,3.24774,3.24846,49130000.0
2009-06-24 20:55:00,3.25089,3.25162,3.2404,3.24702,51130000.0
2009-06-24 21:00:00,3.24675,3.25286,3.24552,3.24912,41750000.0
2009-06-24 21:05:00,3.2482,3.25585,3.2482,3.25312,45000000.0
2009-06-24 21:10:00,3.25117,3.25728,3.24778,3.25197,34270000.0
2009-06-24 21:15:00,3.25749,3.25763,3.25024,3.25621,42260000.0
2009-06-24 21:20:00,3.25367,3.25769,3.25029,3.25258,45890000.0
2009-06-24 21:25:00,3.25602,3.25602,3.24699,3.25248,41630000.0
2009-06-24 21:30:00,3.24969,3.25462,3.24747,3.25036,44130000.0
2009-06-24 21:35:00,3.24485,3.25541,3.24485,3.25094,45500000.0
2009-06-24 21:40:00,3.25462,3.25504,3.24547,3.25156,35750000.0
2009-06-24 21:45:00,3.2507,3.25125,3.242,3.242,41630000.0
2009-06-24 21:50:00,3.24293,3.24962,3.24055,3.24729,36260000.0
2009-06-24 21:55:00,3.24976,3.25129,3.24457,3.24457,43630000.0
2009-06-24 22:00:00,3.24962,3.25002,3.24054,3.24906,72760000.0
2009-06-24 22:05:00,3.24623,3.25175,3.24236,3.24827,59130000.0
2009-06-24 22:10:00,3.24322,3.2511,3.24322,3.24796,80630000.0
2009-06-24 22:15:00,3.24806,3.25191,3.24424,3.25078,42250000.0
2009-06-24 22:20:00,3.2488,3.25282,3.24597,3.24695,50750000.0
2009-06-24 22:25:00,3.24909,3.2526,3.24605,3.24768,47010000.0
2009-06-24 22:30:00,3.25014,3.25312,3.24639,3.25095,52500000.0
2009-06-24 22:35:00,3.24791,3.25262,3.24302,3.24924,63000000.0
2009-06-24 22:40:00,3.24698,3.25378,3.24293,3.25224,48630000.0
2009-06-24 22:45:00,3.25171,3.25299,3.24537,3.2489,40760000.0
2009-06-24 22:50:00,3.25103,3.25284,3.24571,3.25025,43630000.0
2009-06-24 22:55:00,3.24947,3.25201,3.2451,3.25098,57500000.0
2009-06-24 23:00:00,3.24675,3.25118,3.24284,3.24833,43000000.0
2009-06-24 23:05:00,3.24763,3.25142,3.24616,3.25128,46500000.0
2009-06-24 23:10:00,3.24936,3.25297,3.24521,3.25084,39750000.0
2009-06-24 23:15:00,3.24861,3.25347,3.24501,3.25282,41250000.0
2009-06-24 23:20:00,3.24889,3.25463,3.2471,3.24928,44250000.0
2009-06-24 23:25:00,3.25115,3.25153,3.24479,3.25016,38380000.0
2009-06-24 23:30:00,3.24914,3.25213,3.24525,3.25007,43770000.0
2009-06-24 23:35:00,3.24793,3.25212,3.24592,3.25065,41880000.0
2009-06-24 23:40:00,3.24869,3.25153,3.24364,3.24799,40760000.0
2009-06-24 23:45:00,3.24739,3.25015,3.24142,3.24999,32260000.0
2009-06-24 23:50:00,3.2469,3.25365,3.2469,3.25198,37630000.0
2009-06-24 23:55:00,3.24822,3.25224,3.24363,3.25089,35380000.0
2009-06-25 00:00:00,3.24816,3.25198,3.24476,3.24791,44880000.0
2009-06-25 00:05:00,3.2476,3.25234,3.24609,3.25122,36380000.0
2009-06-25 00:10:00,3.24682,3.25131,3.24504,3.24744,47880000.0
2009-06-25 00:15:00,3.24733,3.25183,3.24618,3.24901,45510000.0
2009-06-25 00:20:00,3.24928,3.25325,3.24603,3.24786,36880000.0
2009-06-25 00:25:00,3.24694,3.2518,3.2421,3.248,46130000.0
2009-06-25 00:30:00,3.25262,3.25262,3.24447,3.25076,44880000.0
2009-06-25 00:35:00,3.24721,3.25104,3.24224,3.24623,44390000.0
2009-06-25 00:40:00,3.24574,3.25059,3.24351,3.25005,40390000.0
2009-06-25 00:45:00,3.24456,3.24948,3.24389,3.24802,42760000.0
2009-06-25 00:50:00,3.24912,3.24968,3.24048,3.24328,46010000.0
2009-06-25 00:55:00,3.25033,3.25049,3.24255,3.24788,43500000.0
2009-06-25 01:00:00,3.24358,3.25003,3.24237,3.24547,36630000.0
2009-06-25 01:05:00,3.24669,3.25075,3.24278,3.24501,43500000.0
2009-06-25 01:10:00,3.24756,3.24968,3.24385,3.24799,46010000.0
2009-06-25 01:15:00,3.24701,3.2493,3.24241,3.24846,41260000.0
2009-06-25 01:20:00,3.24532,3.2491,3.24277,3.24516,33380000.0
2009-06-25 01:25:00,3.2445,3.24906,3.24138,3.24159,48520000.0
2009-06-25 01:30:00,3.24423,3.24954,3.24114,3.24325,73010000.0
2009-06-25 01:35:00,3.24378,3.24876,3.24361,3.24788,49750000.0
2009-06-25 01:40:00,3.24444,3.24921,3.24346,3.24784,38750000.0
2009-06-25 01:45:00,3.24905,3.24993,3.24239,3.24794,48130000.0
2009-06-25 01:50:00,3.24633,3.24984,3.24367,3.24591,20880000.0
2009-06-25 01:55:00,3.24583,3.2495,3.24217,3.24802,49890000.0
2009-06-25 02:00:00,3.24454,3.24888,3.24271,3.24274,45380000.0
2009-06-25 02:05:00,3.24531,3.24782,3.24159,3.24463,46250000.0
2009-06-25 02:10:00,3.24365,3.24804,3.24042,3.24734,46750000.0
2009-06-25 02:15:00,3.24545,3.25069,3.24005,3.24477,51880000.0
2009-06-25 02:20:00,3.24588,3.249,3.24092,3.2417,40250000.0
2009-06-25 02:25:00,3.24315,3.24616,3.23859,3.24286,45630000.0
2009-06-25 02:30:00,3.24118,3.24641,3.23563,3.24123,60250000.0
2009-06-25 02:35:00,3.23979,3.24545,3.2382,3.24018,50380000.0
2009-06-25 02:40:00,3.24297,3.2449,3.23817,3.24225,51880000.0
2009-06-25 02:45:00,3.24416,3.2447,3.23394,3.23591,52140000.0
2009-06-25 02:50:00,3.24268,3.24432,3.23771,3.23955,35020000.0
2009-06-25 02:55:00,3.24219,3.24544,3.23765,3.24327,52630000.0
2009-06-25 03:00:00,3.24231,3.2457,3.2368,3.2457,55750000.0
2009-06-25 03:05:00,3.24366,3.24655,3.23825,3.24301,54750000.0
2009-06-25 03:10:00,3.2418,3.24838,3.24022,3.24428,62250000.0
2009-06-25 03:15:00,3.24512,3.24801,3.24103,3.24238,53750000.0
2009-06-25 03:20:00,3.24328,3.24779,3.23928,3.24188,44500000.0
2009-06-25 03:25:00,3.24469,3.24762,3.24159,3.24724,45760000.0
2009-06-25 03:30:00,3.24055,3.2479,3.23913,3.24693,49510000.0
2009-06-25 03:35:00,3.24634,3.24663,3.24011,3.24365,38640000.0
2009-06-25 03:40:00,3.24261,3.24734,3.24079,3.24256,45380000.0
2009-06-25 03:45:00,3.24271,3.24619,3.23994,3.24345,44880000.0
2009-06-25 03:50:00,3.2442,3.24714,3.24046,3.24596,39630000.0
2009-06-25 03:55:00,3.24511,3.24823,3.24082,3.24377,39250000.0
2009-06-25 04:00:00,3.24307,3.24706,3.2407,3.24317,44500000.0
2009-06-25 04:05:00,3.24722,3.24815,3.24104,3.24463,43750000.0
2009-06-25 04:10:00,3.24286,3.24783,3.24169,3.24668,57750000.0
2009-06-25 04:15:00,3.24753,3.2477,3.24071,3.24613,53130000.0
2009-06-25 04:20:00,3.24495,3.2483,3.24316,3.24328,44260000.0
2009-06-25 04:25:00,3.24582,3.24913,3.24343,3.24615,47380000.0
2009-06-25 04:30:00,3.24778,3.25,3.23949,3.24095,45000000.0
2009-06-25 04:35:00,3.24515,3.24928,3.24081,3.24363,51000000.0
2009-06-25 04:40:00,3.24582,3.25074,3.24153,3.24522,54630000.0
2009-06-25 04:45:00,3.2464,3.2498,3.24271,3.24647,42130000.0
2009-06-25 04:50:00,3.24543,3.24968,3.24127,3.2429,47000000.0
2009-06-25 04:55:00,3.24214,3.24531,3.23946,3.24244,44140000.0
2009-06-25 05:00:00,3.24421,3.24496,3.23822,3.24159,57500000.0
2009-06-25 05:05:00,3.24497,3.24564,3.23644,3.24455,50380000.0
2009-06-25 05:10:00,3.24208,3.24539,3.24063,3.24231,47880000.0
2009-06-25 05:15:00,3.24408,3.24676,3.23883,3.24019,44630000.0
2009-06-25 05:20:00,3.24335,3.24709,3.24023,3.24353,51510000.0
2009-06-25 05:25:00,3.24314,3.24746,3.24038,3.24587,43000000.0
2009-06-25 05:30:00,3.24138,3.24615,3.23905,3.24293,40270000.0
2009-06-25 05:35:00,3.24453,3.24734,3.23775,3.24469,47630000.0
2009-06-25 05:40:00,3.24605,3.24605,3.23532,3.23997,46500000.0
2009-06-25 05:45:00,3.2415,3.2438,3.23785,3.23785,48140000.0
2009-06-25 05:50:00,3.23894,3.24442,3.23481,3.24203,56000000.0
2009-06-25 05:55:00,3.24253,3.24503,3.23773,3.24083,47250000.0
2009-06-25 06:00:00,3.23687,3.24479,3.23687,3.23733,46000000.0
2009-06-25 06:05:00,3.24015,3.24544,3.23527,3.23925,41880000.0
2009-06-25 06:10:00,3.23969,3.24472,3.23672,3.2401,46640000.0
2009-06-25 06:15:00,3.23997,3.24471,3.23577,3.24465,43750000.0
2009-06-25 06:20:00,3.24299,3.24398,3.23712,3.24177,47510000.0
2009-06-25 06:25:00,3.24108,3.24518,3.23719,3.24026,46500000.0
2009-06-25 06:30:00,3.24021,3.24382,3.23653,3.23803,51140000.0
2009-06-25 06:35:00,3.24041,3.24476,3.23915,3.24185,48630000.0
2009-06-25 06:40:00,3.24224,3.24563,3.23902,3.23951,47380000.0
2009-06-25 06:45:00,3.24549,3.24714,3.23892,3.24382,52000000.0
2009-06-25 06:50:00,3.241,3.24558,3.23592,3.24167,42880000.0
2009-06-25 06:55:00,3.24227,3.24486,3.23737,3.24463,47890000.0
2009-06-25 07:00:00,3.24046,3.24547,3.23785,3.24166,42380000.0
2009-06-25 07:05:00,3.23934,3.24508,3.23831,3.24107,45510000.0
2009-06-25 07:10:00,3.24164,3.2457,3.23856,3.24165,55500000.0
2009-06-25 07:15:00,3.24247,3.24488,3.23737,3.2417,48630000.0
2009-06-25 07:20:00,3.23996,3.24522,3.23777,3.23971,48630000.0
2009-06-25 07:25:00,3.24179,3.2446,3.23695,3.24065,64750000.0
2009-06-25 07:30:00,3.24063,3.24624,3.23817,3.24423,54630000.0
2009-06-25 07:35:00,3.24041,3.24676,3.23846,3.24454,56760000.0
2009-06-25 07:40:00,3.24282,3.24657,3.23829,3.24081,53260000.0
2009-06-25 07:45:00,3.23988,3.24348,3.23515,3.23664,39750000.0
2009-06-25 07:50:00,3.24117,3.24358,3.23304,3.24342,51000000.0
2009-06-25 07:55:00,3.24257,3.24489,3.23736,3.23736,51630000.0
2009-06-25 08:00:00,3.23973,3.24314,3.23418,3.23777,56500000.0
2009-06-25 08:05:00,3.23727,3.23987,3.22892,3.23071,42880000.0
2009-06-25 08:10:00,3.22933,3.23471,3.22097,3.22366,49000000.0
2009-06-25 08:15:00,3.22711,3.22833,3.21986,3.22426,41380000.0
2009-06-25 08:20:00,3.22499,3.22622,3.22026,3.22331,49750000.0
2009-06-25 08:25:00,3.22566,3.2269,3.21946,3.22469,44510000.0
2009-06-25 08:30:00,3.22455,3.23396,3.22277,3.22872,43250000.0
2009-06-25 08:35:00,3.23149,3.23188,3.22393,3.22671,48250000.0
2009-06-25 08:40:00,3.22343,3.22814,3.21526,3.21797,46500000.0
2009-06-25 08:45:00,3.22095,3.22138,3.21131,3.21998,50880000.0
2009-06-25 08:50:00,3.21677,3.22295,3.21605,3.21774,47000000.0
2009-06-25 08:55:00,3.22093,3.22156,3.21336,3.21951,47000000.0
2009-06-25 09:00:00,3.21918,3.23118,3.2152,3.23118,48630000.0
2009-06-25 09:05:00,3.22527,3.23235,3.22524,3.22624,49140000.0
2009-06-25 09:10:00,3.22898,3.23166,3.22255,3.23007,41750000.0
2009-06-25 09:15:00,3.23113,3.23293,3.22546,3.23205,54010000.0
2009-06-25 09:20:00,3.23378,3.23684,3.22812,3.23576,51130000.0
2009-06-25 09:25:00,3.23926,3.24301,3.23405,3.23863,52020000.0
2009-06-25 09:30:00,3.24015,3.24432,3.23387,3.24106,34500000.0
2009-06-25 09:35:00,3.24139,3.24363,3.23692,3.23931,42750000.0
2009-06-25 09:40:00,3.23994,3.24136,3.23558,3.23876,47750000.0
2009-06-25 09:45:00,3.23881,3.24131,3.23347,3.23832,38630000.0
2009-06-25 09:50:00,3.24026,3.24408,3.23506,3.24238,43500000.0
2009-06-25 09:55:00,3.24169,3.24411,3.23583,3.23897,53510000.0
2009-06-25 10:00:00,3.23869,3.2403,3.2308,3.23496,58500000.0
2009-06-25 10:05:00,3.23789,3.23789,3.22652,3.23005,48260000.0
2009-06-25 10:10:00,3.22913,3.2309,3.2205,3.22818,43130000.0
2009-06-25 10:15:00,3.22284,3.23058,3.22199,3.22922,40760000.0
2009-06-25 10:20:00,3.22841,3.23044,3.22381,3.2277,48000000.0
2009-06-25 10:25:00,3.22757,3.23129,3.22351,3.23031,42510000.0
2009-06-25 10:30:00,3.22817,3.2308,3.22281,3.22829,45380000.0
2009-06-25 10:35:00,3.22524,3.2284,3.22287,3.22767,50140000.0
2009-06-25 10:40:00,3.22664,3.2286,3.22039,3.22558,47250000.0
2009-06-25 10:45:00,3.2273,3.22928,3.22348,3.22861,44000000.0
2009-06-25 10:50:00,3.22757,3.23241,3.22429,3.22972,40250000.0
2009-06-25 10:55:00,3.22774,3.23123,3.22456,3.22481,50250000.0
2009-06-25 11:00:00,3.22769,3.22805,3.21899,3.22149,49130000.0
2009-06-25 11:05:00,3.22156,3.22384,3.21823,3.22223,46630000.0
2009-06-25 11:10:00,3.22367,3.22616,3.22112,3.22315,52760000.0
2009-06-25 11:15:00,3.22515,3.22572,3.21678,3.21678,44630000.0
2009-06-25 11:20:00,3.21481,3.22625,3.21231,3.22217,54130000.0
2009-06-25 11:25:00,3.22392,3.22579,3.2188,3.22537,43760000.0
2009-06-25 11:30:00,3.22252,3.22662,3.21764,3.22158,45250000.0
2009-06-25 11:35:00,3.21737,3.22857,3.21737,3.226,39380000.0
2009-06-25 11:40:00,3.22506,3.23105,3.21955,3.22901,45760000.0
2009-06-25 11:45:00,3.23031,3.23241,3.22568,3.2292,51880000.0
2009-06-25 11:50:00,3.23132,3.23153,3.2251,3.22789,48510000.0
2009-06-25 11:55:00,3.23086,3.23102,3.22282,3.22969,45500000.0
2009-06-25 12:00:00,3.22999,3.23079,3.22407,3.22788,43250000.0
2009-06-25 12:05:00,3.22751,3.23483,3.22637,3.23249,40250000.0
2009-06-25 12:10:00,3.23088,3.23691,3.22843,3.2335,42750000.0
2009-06-25 12:15:00,3.23256,3.23447,3.2273,3.2273,44130000.0
2009-06-25 12:20:00,3.22684,3.23189,3.22602,3.23179,49380000.0
2009-06-25 12:25:00,3.23017,3.23564,3.2269,3.23144,45380000.0
2009-06-25 12:30:00,3.23389,3.2359,3.22814,3.23236,39880000.0
2009-06-25 12:35:00,3.22761,3.23477,3.22761,3.23467,44250000.0
2009-06-25 12:40:00,3.22961,3.23428,3.22581,3.22847,47880000.0
2009-06-25 12:45:00,3.23107,3.23546,3.22823,3.23348,44750000.0
2009-06-25 12:50:00,3.23445,3.23778,3.2313,3.23491,62880000.0
2009-06-25 12:55:00,3.2331,3.23845,3.23094,3.23696,52010000.0
2009-06-25 13:00:00,3.2385,3.24031,3.23365,3.2403,49270000.0
2009-06-25 13:05:00,3.23712,3.24067,3.2326,3.23754,47250000.0
2009-06-25 13:10:00,3.23527,3.23926,3.23101,3.23807,46500000.0
2009-06-25 13:15:00,3.23622,3.23916,3.23224,3.23828,40390000.0
2009-06-25 13:20:00,3.23506,3.23872,3.23196,3.23713,46760000.0
2009-06-25 13:25:00,3.23786,3.23905,3.23119,3.23119,49500000.0
2009-06-25 13:30:00,3.23366,3.23684,3.2267,3.23425,41750000.0
2009-06-25 13:35:00,3.23296,3.23433,3.22058,3.22058,53750000.0
2009-06-25 13:40:00,3.23038,3.23067,3.22332,3.22617,52750000.0
2009-06-25 13:45:00,3.22775,3.23021,3.22398,3.22999,49760000.0
2009-06-25 13:50:00,3.22787,3.23369,3.22464,3.23303,36130000.0
2009-06-25 13:55:00,3.23424,3.23625,3.2292,3.2292,58760000.0
2009-06-25 14:00:00,3.23726,3.23885,3.23266,3.23759,48250000.0
2009-06-25 14:05:00,3.23413,3.23856,3.23198,3.2364,40750000.0
2009-06-25 14:10:00,3.23623,3.23652,3.23057,3.23057,42130000.0
2009-06-25 14:15:00,3.23611,3.23704,3.23161,3.2344,38250000.0
2009-06-25 14:20:00,3.23213,3.23799,3.22965,3.23357,45750000.0
2009-06-25 14:25:00,3.23799,3.23799,3.2314,3.23719,44250000.0
2009-06-25 14:30:00,3.23399,3.24221,3.23189,3.24102,45750000.0
2009-06-25 14:35:00,3.24201,3.24475,3.23636,3.24014,46130000.0
2009-06-25 14:40:00,3.24287,3.24986,3.23561,3.24811,41130000.0
2009-06-25 14:45:00,3.2446,3.24912,3.24253,3.24727,45630000.0
2009-06-25 14:50:00,3.24395,3.24859,3.24168,3.24367,49750000.0
2009-06-25 14:55:00,3.24939,3.2514,3.24507,3.25081,52510000.0
2009-06-25 15:00:00,3.25052,3.25315,3.24623,3.249,50650000.0
2009-06-25 15:05:00,3.24816,3.25099,3.24568,3.24838,39500000.0
2009-06-25 15:10:00,3.24759,3.24936,3.24217,3.24217,41880000.0
2009-06-25 15:15:00,3.24487,3.24803,3.24275,3.24289,56630000.0
2009-06-25 15:20:00,3.24621,3.24621,3.23877,3.24186,47130000.0
2009-06-25 15:25:00,3.24437,3.24513,3.23695,3.24364,46640000.0
2009-06-25 15:30:00,3.24286,3.24364,3.23493,3.24236,49500000.0
2009-06-25 15:35:00,3.24111,3.24382,3.23675,3.23838,57510000.0
2009-06-25 15:40:00,3.24111,3.24218,3.23417,3.23827,38000000.0
2009-06-25 15:45:00,3.23881,3.24266,3.23583,3.24223,50510000.0
2009-06-25 15:50:00,3.24079,3.24393,3.23525,3.23938,46880000.0
2009-06-25 15:55:00,3.23929,3.2408,3.22968,3.23347,47250000.0
2009-06-25 16:00:00,3.23438,3.23438,3.22798,3.23164,50010000.0
2009-06-25 16:05:00,3.23029,3.23141,3.22381,3.22682,37760000.0
2009-06-25 16:10:00,3.22225,3.22751,3.21936,3.22375,44130000.0
2009-06-25 16:15:00,3.22508,3.22719,3.21812,3.21881,56630000.0
2009-06-25 16:20:00,3.22187,3.22465,3.21845,3.22414,40510000.0
2009-06-25 16:25:00,3.22373,3.23015,3.22102,3.23015,50130000.0
2009-06-25 16:30:00,3.22992,3.23476,3.22544,3.23209,53880000.0
2009-06-25 16:35:00,3.23239,3.23502,3.22699,3.23416,51130000.0
2009-06-25 16:40:00,3.23145,3.2386,3.22709,3.2386,42260000.0
2009-06-25 16:45:00,3.23894,3.24392,3.23406,3.24374,38000000.0
2009-06-25 16:50:00,3.24293,3.24525,3.23922,3.24065,36510000.0
2009-06-25 16:55:00,3.24207,3.24578,3.23905,3.24193,41130000.0
2009-06-25 17:00:00,3.24204,3.24257,3.2339,3.2382,48500000.0
2009-06-25 17:05:00,3.23663,3.24032,3.23507,3.23986,48000000.0
2009-06-25 17:10:00,3.23731,3.24408,3.23354,3.24014,37380000.0
2009-06-25 17:15:00,3.24118,3.24336,3.23792,3.23993,46260000.0
2009-06-25 17:20:00,3.23943,3.2407,3.23463,3.23818,42250000.0
2009-06-25 17:25:00,3.23659,3.23935,3.22865,3.23138,46250000.0
2009-06-25 17:30:00,3.23256,3.23386,3.22248,3.22476,50630000.0
2009-06-25 17:35:00,3.22519,3.23153,3.22368,3.22716,38130000.0
2009-06-25 17:40:00,3.2277,3.22805,3.22297,3.22569,51010000.0
2009-06-25 17:45:00,3.22645,3.22804,3.22146,3.22604,48010000.0
2009-06-25 17:50:00,3.22565,3.22776,3.22073,3.22664,46380000.0
2009-06-25 17:55:00,3.22695,3.22784,3.21886,3.22537,41500000.0
2009-06-25 18:00:00,3.22676,3.22676,3.22167,3.22427,49500000.0
2009-06-25 18:05:00,3.22235,3.22588,3.2182,3.22245,46380000.0
2009-06-25 18:10:00,3.22328,3.22661,3.21863,3.22603,36630000.0
2009-06-25 18:15:00,3.22684,3.22684,3.21977,3.2251,56380000.0
2009-06-25 18:20:00,3.22429,3.22802,3.22167,3.22575,57500000.0
2009-06-25 18:25:00,3.22338,3.22669,3.22021,3.22582,37130000.0
2009-06-25 18:30:00,3.22335,3.22839,3.21875,3.22173,55130000.0
2009-06-25 18:35:00,3.22246,3.22813,3.22195,3.22585,47130000.0
2009-06-25 18:40:00,3.22801,3.22939,3.22215,3.22652,52250000.0
2009-06-25 18:45:00,3.22681,3.22842,3.22106,3.22669,51880000.0
2009-06-25 18:50:00,3.22819,3.22828,3.22093,3.2248,47750000.0
2009-06-25 18:55:00,3.22385,3.22736,3.22063,3.22332,42630000.0
2009-06-25 19:00:00,3.2237,3.22749,3.21789,3.22209,44140000.0
2009-06-25 19:05:00,3.22315,3.22633,3.21768,3.22225,52500000.0
2009-06-25 19:10:00,3.21997,3.22467,3.21621,3.21621,52760000.0
2009-06-25 19:15:00,3.21941,3.22303,3.20875,3.20875,62130000.0
2009-06-25 19:20:00,3.21287,3.21541,3.20478,3.2083,44630000.0
2009-06-25 19:25:00,3.20823,3.21225,3.20258,3.20403,46000000.0
2009-06-25 19:30:00,3.20474,3.21076,3.20161,3.20872,45500000.0
2009-06-25 19:35:00,3.20587,3.21165,3.20468,3.20951,41760000.0
2009-06-25 19:40:00,3.20939,3.21337,3.20723,3.21081,38890000.0
2009-06-25 19:45:00,3.21128,3.21198,3.20532,3.20692,39880000.0
2009-06-25 19:50:00,3.20928,3.21337,3.2055,3.21007,40500000.0
2009-06-25 19:55:00,3.20925,3.21455,3.20731,3.20997,55010000.0
2009-06-25 20:00:00,3.21078,3.21468,3.20676,3.21217,44130000.0
2009-06-25 20:05:00,3.2111,3.21394,3.20788,3.21224,54380000.0
2009-06-25 20:10:00,3.20954,3.21493,3.20565,3.21148,45630000.0
2009-06-25 20:15:00,3.21228,3.2152,3.20622,3.21207,42380000.0
2009-06-25 20:20:00,3.21235,3.21576,3.20857,3.20999,57000000.0
2009-06-25 20:25:00,3.21123,3.21477,3.20799,3.21214,58250000.0
2009-06-25 20:30:00,3.20889,3.21422,3.20746,3.21353,46880000.0
2009-06-25 20:35:00,3.21022,3.21451,3.20818,3.20853,50880000.0
2009-06-25 20:40:00,3.20921,3.217,3.20861,3.21634,61640000.0
2009-06-25 20:45:00,3.21322,3.21611,3.20929,3.21185,34000000.0
2009-06-25 20:50:00,3.21091,3.2164,3.20841,3.21218,48130000.0
2009-06-25 20:55:00,3.21316,3.22335,3.20544,3.21303,54880000.0
2009-06-25 21:00:00,3.21078,3.21435,3.20817,3.21266,47510000.0
2009-06-25 21:05:00,3.20887,3.2128,3.2073,3.21076,43630000.0
2009-06-25 21:10:00,3.20603,3.21166,3.20522,3.2078,41750000.0
2009-06-25 21:15:00,3.20996,3.21193,3.2047,3.21167,43500000.0
2009-06-25 21:20:00,3.20869,3.21212,3.20501,3.20848,47760000.0
2009-06-25 21:25:00,3.21111,3.21176,3.2045,3.20913,42260000.0
2009-06-25 21:30:00,3.20878,3.21221,3.20566,3.20972,40880000.0
2009-06-25 21:35:00,3.20702,3.21573,3.20568,3.21203,48130000.0
2009-06-25 21:40:00,3.21597,3.21602,3.2083,3.21289,41130000.0
2009-06-25 21:45:00,3.21249,3.21504,3.20968,3.21123,42880000.0
2009-06-25 21:50:00,3.21052,3.21641,3.20853,3.21368,35500000.0
2009-06-25 21:55:00,3.21546,3.21608,3.2101,3.2101,40630000.0
2009-06-25 22:00:00,3.21359,3.21566,3.20736,3.21115,72380000.0
2009-06-25 22:05:00,3.21123,3.21541,3.20809,3.21145,61260000.0
2009-06-25 22:10:00,3.20843,3.21349,3.20405,3.21312,75640000.0
2009-06-25 22:15:00,3.21032,3.21338,3.20747,3.20911,37630000.0
2009-06-25 22:20:00,3.20991,3.21404,3.20562,3.20968,49510000.0
2009-06-25 22:25:00,3.21108,3.21292,3.20739,3.2085,52380000.0
2009-06-25 22:30:00,3.20829,3.21214,3.20528,3.20986,51130000.0
2009-06-25 22:35:00,3.20858,3.21098,3.20419,3.21092,54000000.0
2009-06-25 22:40:00,3.20645,3.21139,3.20359,3.21134,51390000.0
2009-06-25 22:45:00,3.21011,3.2201,3.20522,3.21099,42880000.0
2009-06-25 22:50:00,3.21069,3.21205,3.20573,3.20976,49130000.0
2009-06-25 22:55:00,3.20929,3.21182,3.20555,3.21182,52260000.0
2009-06-25 23:00:00,3.20703,3.2123,3.20402,3.20966,44130000.0
2009-06-25 23:05:00,3.2105,3.21181,3.20483,3.21106,45000000.0
2009-06-25 23:10:00,3.20944,3.21173,3.20707,3.21007,45880000.0
2009-06-25 23:15:00,3.21076,3.2118,3.20516,3.21022,47500000.0
2009-06-25 23:20:00,3.20682,3.21405,3.20682,3.21108,32380000.0
2009-06-25 23:25:00,3.21046,3.21328,3.2068,3.21284,41000000.0
2009-06-25 23:30:00,3.20977,3.2123,3.20649,3.21055,38000000.0
2009-06-25 23:35:00,3.21333,3.21354,3.20733,3.21081,44140000.0
2009-06-25 23:40:00,3.21066,3.2141,3.20809,3.21275,28500000.0
2009-06-25 23:45:00,3.21255,3.21362,3.20591,3.21035,37750000.0
2009-06-25 23:50:00,3.21049,3.213,3.2064,3.2105,35000000.0
2009-06-25 23:55:00,3.21034,3.21215,3.20465,3.20976,41000000.0
2009-06-26 00:00:00,3.21269,3.21334,3.20645,3.21075,41260000.0
2009-06-26 00:05:00,3.21024,3.21294,3.20735,3.21225,38510000.0
2009-06-26 00:10:00,3.20944,3.21199,3.20645,3.21026,45380000.0
2009-06-26 00:15:00,3.21113,3.21232,3.20914,3.21064,39250000.0
2009-06-26 00:20:00,3.21288,3.21377,3.20507,3.21302,40010000.0
2009-06-26 00:25:00,3.20932,3.21421,3.2078,3.20927,38000000.0
2009-06-26 00:30:00,3.21222,3.2141,3.20734,3.2141,37130000.0
2009-06-26 00:35:00,3.21112,3.21409,3.20844,3.21297,43000000.0
2009-06-26 00:40:00,3.21142,3.21322,3.2055,3.2129,49260000.0
2009-06-26 00:45:00,3.20819,3.21427,3.20798,3.21402,38270000.0
2009-06-26 00:50:00,3.21184,3.2145,3.20758,3.20977,45000000.0
2009-06-26 00:55:00,3.21196,3.21493,3.20755,3.21445,40250000.0
2009-06-26 01:00:00,3.20915,3.21449,3.20818,3.21385,45760000.0
2009-06-26 01:05:00,3.21127,3.21381,3.2058,3.2082,48630000.0
2009-06-26 01:10:00,3.20797,3.21252,3.20652,3.21214,43750000.0
2009-06-26 01:15:00,3.21031,3.21379,3.20628,3.21238,47000000.0
2009-06-26 01:20:00,3.2098,3.2122,3.2067,3.21159,38270000.0
2009-06-26 01:25:00,3.20898,3.21179,3.20588,3.2087,51000000.0
2009-06-26 01:30:00,3.2062,3.21468,3.20422,3.20906,66880000.0
2009-06-26 01:35:00,3.21201,3.21387,3.20553,3.21153,38390000.0
2009-06-26 01:40:00,3.20791,3.21112,3.20627,3.20759,40630000.0
2009-06-26 01:45:00,3.20755,3.21018,3.20429,3.20851,33250000.0
2009-06-26 01:50:00,3.20344,3.20804,3.20243,3.20738,48130000.0
2009-06-26 01:55:00,3.20499,3.20799,3.20189,3.20783,42260000.0
2009-06-26 02:00:00,3.20381,3.20798,3.20116,3.20453,41750000.0
2009-06-26 02:05:00,3.20531,3.20786,3.20067,3.2021,56750000.0
2009-06-26 02:10:00,3.20481,3.20564,3.19643,3.20267,50500000.0
2009-06-26 02:15:00,3.20261,3.20261,3.19503,3.20182,47000000.0
2009-06-26 02:20:00,3.20035,3.20223,3.19389,3.19747,45500000.0
2009-06-26 02:25:00,3.20174,3.20269,3.19458,3.20039,45500000.0
2009-06-26 02:30:00,3.19778,3.20219,3.19536,3.20014,53010000.0
2009-06-26 02:35:00,3.19718,3.20233,3.19652,3.20001,52510000.0
2009-06-26 02:40:00,3.19976,3.2029,3.19751,3.19957,43130000.0
2009-06-26 02:45:00,3.20036,3.2031,3.19496,3.19697,43130000.0
2009-06-26 02:50:00,3.20314,3.20314,3.19861,3.20113,40380000.0
2009-06-26 02:55:00,3.20078,3.20348,3.1977,3.20144,51890000.0
2009-06-26 03:00:00,3.20245,3.20339,3.19689,3.20235,67510000.0
2009-06-26 03:05:00,3.2009,3.20304,3.19661,3.20016,50880000.0
2009-06-26 03:10:00,3.19827,3.20266,3.19711,3.20174,58130000.0
2009-06-26 03:15:00,3.19875,3.2023,3.1958,3.19703,47130000.0
2009-06-26 03:20:00,3.19931,3.20074,3.19368,3.19779,46010000.0
2009-06-26 03:25:00,3.19872,3.20085,3.19453,3.19998,38130000.0
2009-06-26 03:30:00,3.19376,3.1995,3.19244,3.1986,54880000.0
2009-06-26 03:35:00,3.19719,3.20073,3.19472,3.1986,46250000.0
2009-06-26 03:40:00,3.19587,3.20096,3.19417,3.19651,47640000.0
2009-06-26 03:45:00,3.19716,3.20111,3.19554,3.1985,45630000.0
2009-06-26 03:50:00,3.19773,3.20105,3.19446,3.19825,39750000.0
2009-06-26 03:55:00,3.19777,3.19986,3.19339,3.19717,37510000.0
2009-06-26 04:00:00,3.20004,3.2003,3.19367,3.19569,36390000.0
2009-06-26 04:05:00,3.19855,3.20032,3.19416,3.19826,42500000.0
2009-06-26 04:10:00,3.19894,3.20052,3.19379,3.1979,57890000.0
2009-06-26 04:15:00,3.20034,3.20058,3.19453,3.19828,48130000.0
2009-06-26 04:20:00,3.20031,3.20166,3.19551,3.19987,49890000.0
2009-06-26 04:25:00,3.19929,3.20165,3.19564,3.19822,48760000.0
2009-06-26 04:30:00,3.19738,3.2012,3.19296,3.19449,46760000.0
2009-06-26 04:35:00,3.19781,3.20005,3.19423,3.19424,48380000.0
2009-06-26 04:40:00,3.20026,3.20175,3.19267,3.20114,52760000.0
2009-06-26 04:45:00,3.19978,3.20251,3.1954,3.20166,47750000.0
2009-06-26 04:50:00,3.1995,3.20286,3.19576,3.20176,39520000.0
2009-06-26 04:55:00,3.19912,3.20185,3.19566,3.20185,39880000.0
2009-06-26 05:00:00,3.19897,3.20226,3.19582,3.19822,53000000.0
2009-06-26 05:05:00,3.20153,3.20189,3.19554,3.19747,50630000.0
2009-06-26 05:10:00,3.19854,3.20177,3.19407,3.19853,45510000.0
2009-06-26 05:15:00,3.19897,3.20219,3.19424,3.19429,42880000.0
2009-06-26 05:20:00,3.19777,3.20037,3.19468,3.1951,54520000.0
2009-06-26 05:25:00,3.19806,3.20086,3.19481,3.1999,42020000.0
2009-06-26 05:30:00,3.19705,3.20089,3.193,3.19796,36760000.0
2009-06-26 05:35:00,3.19853,3.20102,3.19481,3.19838,39260000.0
2009-06-26 05:40:00,3.20061,3.20085,3.19388,3.19976,43880000.0
2009-06-26 05:45:00,3.19833,3.20083,3.1957,3.19905,48000000.0
2009-06-26 05:50:00,3.19843,3.20115,3.19355,3.199,48880000.0
2009-06-26 05:55:00,3.1972,3.20199,3.19503,3.20017,37510000.0
2009-06-26 06:00:00,3.19464,3.20068,3.19424,3.19435,44020000.0
2009-06-26 06:05:00,3.20048,3.20133,3.19418,3.19835,46510000.0
2009-06-26 06:10:00,3.197,3.20047,3.19473,3.20047,47390000.0
2009-06-26 06:15:00,3.19686,3.20072,3.19547,3.19675,52640000.0
2009-06-26 06:20:00,3.19923,3.20011,3.19429,3.19849,67250000.0
2009-06-26 06:25:00,3.19976,3.2004,3.19278,3.19967,29250000.0
2009-06-26 06:30:00,3.19754,3.2001,3.19294,3.19677,49250000.0
2009-06-26 06:35:00,3.19687,3.2,3.19418,3.2,46130000.0
2009-06-26 06:40:00,3.19731,3.20007,3.19541,3.19652,47760000.0
2009-06-26 06:45:00,3.19985,3.19985,3.19111,3.19647,45510000.0
2009-06-26 06:50:00,3.19233,3.19877,3.19145,3.19586,40640000.0
2009-06-26 06:55:00,3.19451,3.19689,3.19085,3.19304,53750000.0
2009-06-26 07:00:00,3.19546,3.19662,3.18982,3.19432,46380000.0
2009-06-26 07:05:00,3.19223,3.19757,3.19147,3.19489,48510000.0
2009-06-26 07:10:00,3.19741,3.20016,3.19253,3.19771,45500000.0
2009-06-26 07:15:00,3.19903,3.20031,3.19312,3.19423,45260000.0
2009-06-26 07:20:00,3.19483,3.20154,3.1947,3.19543,49380000.0
2009-06-26 07:25:00,3.20131,3.20169,3.19595,3.20088,56630000.0
2009-06-26 07:30:00,3.19777,3.20186,3.1951,3.20072,50630000.0
2009-06-26 07:35:00,3.20087,3.20348,3.19566,3.20182,54760000.0
2009-06-26 07:40:00,3.2022,3.20303,3.1953,3.2017,46500000.0
2009-06-26 07:45:00,3.19747,3.20178,3.19439,3.19529,42000000.0
2009-06-26 07:50:00,3.19874,3.20172,3.19198,3.20126,47130000.0
2009-06-26 07:55:00,3.20075,3.20077,3.19345,3.19491,49500000.0
2009-06-26 08:00:00,3.1992,3.19988,3.19148,3.19448,52750000.0
2009-06-26 08:05:00,3.19598,3.19721,3.19011,3.1956,42500000.0
2009-06-26 08:10:00,3.18901,3.19747,3.18901,3.193,48380000.0
2009-06-26 08:15:00,3.19392,3.19657,3.19033,3.19293,52000000.0
2009-06-26 08:20:00,3.19211,3.19421,3.1867,3.18908,49630000.0
2009-06-26 08:25:00,3.18804,3.19552,3.18642,3.19368,42250000.0
2009-06-26 08:30:00,3.19376,3.19679,3.18873,3.19343,49630000.0
2009-06-26 08:35:00,3.19609,3.20378,3.19214,3.19369,53250000.0
2009-06-26 08:40:00,3.19567,3.20232,3.19069,3.1985,45750000.0
2009-06-26 08:45:00,3.19311,3.19951,3.18993,3.19914,51380000.0
2009-06-26 08:50:00,3.1959,3.2047,3.19379,3.2016,43250000.0
2009-06-26 08:55:00,3.20206,3.20391,3.19563,3.19563,49380000.0
2009-06-26 09:00:00,3.20152,3.20152,3.19313,3.1974,50250000.0
2009-06-26 09:05:00,3.19485,3.2016,3.19485,3.19639,43010000.0
2009-06-26 09:10:00,3.19413,3.19975,3.18927,3.1913,39760000.0
2009-06-26 09:15:00,3.1912,3.19662,3.18746,3.19102,48500000.0
2009-06-26 09:20:00,3.18992,3.19318,3.18195,3.18721,58130000.0
2009-06-26 09:25:00,3.1861,3.18801,3.18036,3.18664,62380000.0
2009-06-26 09:30:00,3.18642,3.19157,3.1852,3.18985,37510000.0
2009-06-26 09:35:00,3.19232,3.19416,3.1877,3.19053,49880000.0
2009-06-26 09:40:00,3.19166,3.19358,3.18628,3.18628,44260000.0
2009-06-26 09:45:00,3.19037,3.19098,3.18287,3.18847,40760000.0
2009-06-26 09:50:00,3.18893,3.19371,3.18706,3.19257,36260000.0
2009-06-26 09:55:00,3.19111,3.1965,3.18804,3.1959,54250000.0
2009-06-26 10:00:00,3.19539,3.19899,3.19102,3.19563,62380000.0
2009-06-26 10:05:00,3.19878,3.2045,3.1922,3.20149,48130000.0
2009-06-26 10:10:00,3.20062,3.20542,3.1992,3.20369,42130000.0
2009-06-26 10:15:00,3.20147,3.20784,3.19966,3.20691,38390000.0
2009-06-26 10:20:00,3.20529,3.20615,3.19981,3.2036,47010000.0
2009-06-26 10:25:00,3.20404,3.20467,3.19736,3.2037,39000000.0
2009-06-26 10:30:00,3.20501,3.20501,3.19686,3.20202,46880000.0
2009-06-26 10:35:00,3.20176,3.20365,3.19747,3.2019,52000000.0
2009-06-26 10:40:00,3.20279,3.20279,3.1966,3.20233,45630000.0
2009-06-26 10:45:00,3.19982,3.2034,3.19747,3.2028,42880000.0
2009-06-26 10:50:00,3.20116,3.20771,3.20051,3.20662,37880000.0
2009-06-26 10:55:00,3.20349,3.2071,3.19832,3.19832,50630000.0
2009-06-26 11:00:00,3.20054,3.20086,3.19225,3.19562,46760000.0
2009-06-26 11:05:00,3.19701,3.20053,3.1933,3.19876,45500000.0
2009-06-26 11:10:00,3.19942,3.20146,3.19686,3.19703,48880000.0
2009-06-26 11:15:00,3.20048,3.20192,3.19618,3.20026,43880000.0
2009-06-26 11:20:00,3.19885,3.20676,3.19429,3.20587,58250000.0
2009-06-26 11:25:00,3.20573,3.20695,3.19815,3.20619,51000000.0
2009-06-26 11:30:00,3.20564,3.20673,3.19784,3.20288,43130000.0
2009-06-26 11:35:00,3.19899,3.203,3.19437,3.19481,44880000.0
2009-06-26 11:40:00,3.1969,3.19999,3.19168,3.19524,42130000.0
2009-06-26 11:45:00,3.1943,3.19789,3.1847,3.1888,46250000.0
2009-06-26 11:50:00,3.19077,3.19192,3.18646,3.19058,47500000.0
2009-06-26 11:55:00,3.18964,3.19148,3.18504,3.19148,45500000.0
2009-06-26 12:00:00,3.18952,3.19183,3.18596,3.18748,45000000.0
2009-06-26 12:05:00,3.18866,3.19343,3.18506,3.19242,36260000.0
2009-06-26 12:10:00,3.18553,3.19454,3.18553,3.19031,43250000.0
2009-06-26 12:15:00,3.19058,3.19601,3.18898,3.19177,39630000.0
2009-06-26 12:20:00,3.18972,3.19391,3.18575,3.19267,54510000.0
2009-06-26 12:25:00,3.19145,3.19276,3.18517,3.18517,45250000.0
2009-06-26 12:30:00,3.18875,3.19177,3.18377,3.18857,42630000.0
2009-06-26 12:35:00,3.19025,3.19397,3.18674,3.19174,43500000.0
2009-06-26 12:40:00,3.18594,3.19386,3.18512,3.18904,49130000.0
2009-06-26 12:45:00,3.19031,3.19367,3.18851,3.19161,40510000.0
2009-06-26 12:50:00,3.19345,3.19507,3.18936,3.19498,52750000.0
2009-06-26 12:55:00,3.19095,3.19596,3.18923,3.19329,52500000.0
2009-06-26 13:00:00,3.19382,3.19573,3.18857,3.19294,51000000.0
2009-06-26 13:05:00,3.19176,3.19545,3.18907,3.19233,38630000.0
2009-06-26 13:10:00,3.19359,3.19404,3.18667,3.19209,46630000.0
2009-06-26 13:15:00,3.19166,3.19533,3.18806,3.19512,43880000.0
2009-06-26 13:20:00,3.19117,3.196,3.1894,3.19441,53250000.0
2009-06-26 13:25:00,3.19476,3.19585,3.1883,3.19179,57880000.0
2009-06-26 13:30:00,3.18981,3.20345,3.18981,3.1988,44010000.0
2009-06-26 13:35:00,3.19952,3.20043,3.19298,3.19298,55640000.0
2009-06-26 13:40:00,3.19946,3.19946,3.19157,3.19385,49010000.0
2009-06-26 13:45:00,3.19322,3.19863,3.18913,3.19482,49500000.0
2009-06-26 13:50:00,3.19241,3.19594,3.18654,3.18968,37880000.0
2009-06-26 13:55:00,3.19269,3.1942,3.18123,3.18123,52630000.0
2009-06-26 14:00:00,3.18794,3.18937,3.18251,3.18672,47250000.0
2009-06-26 14:05:00,3.18693,3.18863,3.1808,3.18534,50750000.0
2009-06-26 14:10:00,3.18397,3.18765,3.17902,3.18115,43750000.0
2009-06-26 14:15:00,3.18191,3.18687,3.18125,3.18125,42500000.0
2009-06-26 14:20:00,3.18367,3.18931,3.18122,3.18609,44260000.0
2009-06-26 14:25:00,3.18796,3.18929,3.1832,3.18902,46880000.0
2009-06-26 14:30:00,3.18777,3.18827,3.18144,3.18483,46510000.0
2009-06-26 14:35:00,3.18521,3.18848,3.18179,3.18297,44630000.0
2009-06-26 14:40:00,3.18371,3.1866,3.18025,3.1845,42880000.0
2009-06-26 14:45:00,3.18605,3.1956,3.18506,3.19452,56000000.0
2009-06-26 14:50:00,3.19374,3.19725,3.19027,3.19027,47010000.0
2009-06-26 14:55:00,3.19361,3.19863,3.19166,3.19826,51380000.0
2009-06-26 15:00:00,3.19809,3.2,3.19258,3.19357,67630000.0
2009-06-26 15:05:00,3.19526,3.19791,3.18716,3.19791,38250000.0
2009-06-26 15:10:00,3.1982,3.20068,3.19259,3.19483,48500000.0
2009-06-26 15:15:00,3.19627,3.19915,3.19236,3.19236,50890000.0
2009-06-26 15:20:00,3.19569,3.19757,3.18873,3.19383,50130000.0
2009-06-26 15:25:00,3.19666,3.19794,3.19112,3.19681,55000000.0
2009-06-26 15:30:00,3.19716,3.19752,3.18992,3.19752,48500000.0
2009-06-26 15:35:00,3.19426,3.198,3.18988,3.19187,54390000.0
2009-06-26 15:40:00,3.19668,3.19668,3.18858,3.18858,46880000.0
2009-06-26 15:45:00,3.19264,3.19546,3.1879,3.19273,52630000.0
2009-06-26 15:50:00,3.19521,3.19686,3.1903,3.19553,42760000.0
2009-06-26 15:55:00,3.1957,3.19652,3.19047,3.1956,41010000.0
2009-06-26 16:00:00,3.19664,3.19894,3.19028,3.19621,44390000.0
2009-06-26 16:05:00,3.19432,3.19894,3.19144,3.19791,38510000.0
2009-06-26 16:10:00,3.19537,3.19888,3.19191,3.19636,46760000.0
2009-06-26 16:15:00,3.19373,3.1973,3.19031,3.19031,51000000.0
2009-06-26 16:20:00,3.19588,3.19679,3.18905,3.19298,51250000.0
2009-06-26 16:25:00,3.19285,3.19643,3.19073,3.19473,52000000.0
2009-06-26 16:30:00,3.19443,3.19788,3.18933,3.19576,44500000.0
2009-06-26 16:35:00,3.19668,3.19839,3.19096,3.19565,48760000.0
2009-06-26 16:40:00,3.19702,3.20471,3.19286,3.20296,41380000.0
2009-06-26 16:45:00,3.20379,3.20595,3.19958,3.20253,46890000.0
2009-06-26 16:50:00,3.20543,3.20543,3.19814,3.20275,37000000.0
2009-06-26 16:55:00,3.20549,3.20576,3.19766,3.19868,50000000.0
2009-06-26 17:00:00,3.20079,3.20497,3.19788,3.20403,45500000.0
2009-06-26 17:05:00,3.20347,3.20451,3.19997,3.2034,51760000.0
2009-06-26 17:10:00,3.20385,3.20438,3.19621,3.19744,36380000.0
2009-06-26 17:15:00,3.20353,3.20507,3.19665,3.20271,42630000.0
2009-06-26 17:20:00,3.20461,3.20531,3.20074,3.20491,46880000.0
2009-06-26 17:25:00,3.20179,3.2057,3.19895,3.20462,47000000.0
2009-06-26 17:30:00,3.2018,3.20513,3.20018,3.202,36260000.0
2009-06-26 17:35:00,3.19968,3.20615,3.19882,3.20234,48500000.0
2009-06-26 17:40:00,3.20456,3.2056,3.19849,3.20267,50000000.0
2009-06-26 17:45:00,3.20341,3.20613,3.19956,3.20613,52760000.0
2009-06-26 17:50:00,3.20537,3.20839,3.20169,3.20607,48390000.0
2009-06-26 17:55:00,3.20656,3.2074,3.20058,3.20151,40630000.0
2009-06-26 18:00:00,3.2029,3.20594,3.19513,3.20027,49250000.0
2009-06-26 18:05:00,3.19688,3.2015,3.19382,3.19663,40380000.0
2009-06-26 18:10:00,3.19576,3.19736,3.19116,3.19472,46000000.0
2009-06-26 18:15:00,3.19569,3.19569,3.18934,3.19166,64630000.0
2009-06-26 18:20:00,3.19228,3.197,3.19034,3.1936,52130000.0
2009-06-26 18:25:00,3.19431,3.19647,3.19029,3.19604,32130000.0
2009-06-26 18:30:00,3.19726,3.19836,3.18971,3.19038,54260000.0
2009-06-26 18:35:00,3.19126,3.19562,3.18997,3.1931,42000000.0
2009-06-26 18:40:00,3.19455,3.19457,3.18838,3.19304,52640000.0
2009-06-26 18:45:00,3.19136,3.19507,3.18436,3.18783,45750000.0
2009-06-26 18:50:00,3.1843,3.18955,3.18365,3.18584,55380000.0
2009-06-26 18:55:00,3.18678,3.19107,3.1854,3.19107,52510000.0
2009-06-26 19:00:00,3.18924,3.19269,3.18365,3.19134,47640000.0
2009-06-26 19:05:00,3.19315,3.19341,3.18545,3.18823,49000000.0
2009-06-26 19:10:00,3.19232,3.19261,3.18615,3.19003,38880000.0
2009-06-26 19:15:00,3.18612,3.19155,3.18488,3.18488,61130000.0
2009-06-26 19:20:00,3.1895,3.19167,3.18411,3.19167,46500000.0
2009-06-26 19:25:00,3.19015,3.19305,3.18357,3.19053,47380000.0
2009-06-26 19:30:00,3.19168,3.19489,3.18848,3.19146,48640000.0
2009-06-26 19:35:00,3.19208,3.19528,3.18833,3.19222,33500000.0
2009-06-26 19:40:00,3.1941,3.19585,3.18826,3.19155,44760000.0
2009-06-26 19:45:00,3.19407,3.19504,3.18863,3.19025,45130000.0
2009-06-26 19:50:00,3.19064,3.19395,3.18748,3.19318,48880000.0
2009-06-26 19:55:00,3.19245,3.19551,3.1877,3.19551,51520000.0
2009-06-26 20:00:00,3.19527,3.19784,3.19213,3.19716,47380000.0
2009-06-26 20:05:00,3.19393,3.19735,3.1906,3.19663,53750000.0
2009-06-26 20:10:00,3.19426,3.19751,3.18932,3.19442,52000000.0
2009-06-26 20:15:00,3.19434,3.19675,3.18975,3.19374,47010000.0
2009-06-26 20:20:00,3.19483,3.19742,3.1905,3.1921,49880000.0
2009-06-26 20:25:00,3.19467,3.19737,3.19127,3.19377,52250000.0
2009-06-26 20:30:00,3.19705,3.19752,3.19093,3.19543,42130000.0
2009-06-26 20:35:00,3.19386,3.19848,3.19262,3.19437,44520000.0
2009-06-26 20:40:00,3.19258,3.19674,3.19079,3.19548,60380000.0
2009-06-26 20:45:00,3.19493,3.19636,3.19043,3.1921,44750000.0
2009-06-26 20:50:00,3.19168,3.19721,3.18824,3.19384,47630000.0
2009-06-26 20:55:00,3.19527,3.19858,3.19168,3.19581,54750000.0
2009-06-26 21:00:00,3.19277,3.19546,3.18985,3.19428,50130000.0
2009-06-26 21:05:00,3.18955,3.1964,3.18955,3.19519,54500000.0
2009-06-26 21:10:00,3.19089,3.19627,3.18973,3.19342,37140000.0
2009-06-26 21:15:00,3.19365,3.1967,3.18823,3.19539,46500000.0
2009-06-26 21:20:00,3.19341,3.19663,3.19031,3.19441,45130000.0
2009-06-26 21:25:00,3.19388,3.19679,3.18921,3.18921,36630000.0
2009-06-26 21:30:00,3.19205,3.19505,3.18635,3.19373,39750000.0
2009-06-26 21:35:00,3.18792,3.19912,3.18792,3.19625,45130000.0
2009-06-26 21:40:00,3.19305,3.19557,3.18728,3.19128,30510000.0
2009-06-26 21:45:00,3.19227,3.19489,3.18977,3.19197,38750000.0
2009-06-26 21:50:00,3.18963,3.1957,3.18963,3.19421,40250000.0
2009-06-26 21:55:00,3.19687,3.19687,3.18862,3.18862,43000000.0
2009-06-26 22:00:00,3.19251,3.19531,3.18793,3.19057,49150000.0
2009-06-26 22:05:00,3.19026,3.19435,3.18616,3.19091,67250000.0
2009-06-26 22:10:00,3.18859,3.19485,3.18743,3.19139,75890000.0
2009-06-26 22:15:00,3.19176,3.19544,3.18929,3.19219,49010000.0
2009-06-26 22:20:00,3.19238,3.19624,3.18845,3.19184,50380000.0
2009-06-26 22:25:00,3.1953,3.1953,3.18982,3.18989,54380000.0
2009-06-26 22:30:00,3.18994,3.19449,3.18913,3.19309,49380000.0
2009-06-26 22:35:00,3.19171,3.19435,3.18658,3.19283,50130000.0
2009-06-26 22:40:00,3.18987,3.1955,3.18907,3.19538,48760000.0
2009-06-26 22:45:00,3.19379,3.1965,3.18993,3.19425,49880000.0
2009-06-26 22:50:00,3.19394,3.19636,3.18976,3.1933,48250000.0
2009-06-26 22:55:00,3.19543,3.19704,3.19033,3.19508,58380000.0
2009-06-28 23:00:00,3.19383,3.19822,3.19265,3.19751,39250000.0
2009-06-28 23:05:00,3.19622,3.19798,3.19295,3.19792,23750000.0
2009-06-28 23:10:00,3.19755,3.1979,3.1945,3.19662,26750000.0
2009-06-28 23:15:00,3.19647,3.19809,3.19179,3.19805,28750000.0
2009-06-28 23:20:00,3.19448,3.20019,3.19293,3.19966,37630000.0
2009-06-28 23:25:00,3.1994,3.20013,3.19555,3.19962,25880000.0
2009-06-28 23:30:00,3.19804,3.20109,3.19433,3.20054,34750000.0
2009-06-28 23:35:00,3.1975,3.20038,3.1975,3.19956,9630000.0
2009-06-28 23:40:00,3.1968,3.20114,3.19209,3.19918,35390000.0
2009-06-28 23:45:00,3.19909,3.20023,3.19449,3.19866,26500000.0
2009-06-28 23:50:00,3.19693,3.20052,3.19446,3.19798,27510000.0
2009-06-28 23:55:00,3.20002,3.20054,3.19576,3.19866,25750000.0
2009-06-29 00:00:00,3.19852,3.19961,3.19447,3.19814,25250000.0
2009-06-29 00:05:00,3.19737,3.20071,3.19563,3.19993,37500000.0
2009-06-29 00:10:00,3.19715,3.20085,3.19522,3.20085,30500000.0
2009-06-29 00:15:00,3.20005,3.20101,3.1967,3.20072,40260000.0
2009-06-29 00:20:00,3.1985,3.20144,3.19258,3.19778,50630000.0
2009-06-29 00:25:00,3.19514,3.20116,3.19514,3.20116,21640000.0
2009-06-29 00:30:00,3.19728,3.20056,3.19322,3.19961,50130000.0
2009-06-29 00:35:00,3.19681,3.20033,3.1932,3.19913,42510000.0
2009-06-29 00:40:00,3.19885,3.19948,3.1926,3.19948,46880000.0
2009-06-29 00:45:00,3.19443,3.19934,3.19317,3.19895,37010000.0
2009-06-29 00:50:00,3.19918,3.19989,3.19223,3.19223,35500000.0
2009-06-29 00:55:00,3.19944,3.20036,3.19493,3.20036,33500000.0
2009-06-29 01:00:00,3.19748,3.2011,3.19585,3.1991,42630000.0
2009-06-29 01:05:00,3.20178,3.20255,3.19529,3.19886,46000000.0
2009-06-29 01:10:00,3.20008,3.20371,3.19766,3.20136,48250000.0
2009-06-29 01:15:00,3.20362,3.20429,3.19595,3.20386,40750000.0
2009-06-29 01:20:00,3.20236,3.20298,3.19641,3.20298,27130000.0
2009-06-29 01:25:00,3.19994,3.20314,3.19642,3.19766,49890000.0
2009-06-29 01:30:00,3.19527,3.20202,3.19209,3.19736,65530000.0
2009-06-29 01:35:00,3.20019,3.20115,3.19475,3.19858,45260000.0
2009-06-29 01:40:00,3.19665,3.20028,3.19542,3.19706,37010000.0
2009-06-29 01:45:00,3.19978,3.19978,3.19367,3.19726,34750000.0
2009-06-29 01:50:00,3.19221,3.19739,3.19221,3.19513,35260000.0
2009-06-29 01:55:00,3.19449,3.19882,3.19049,3.19663,37130000.0
2009-06-29 02:00:00,3.19703,3.19989,3.19386,3.19701,42640000.0
2009-06-29 02:05:00,3.20051,3.20186,3.19319,3.19796,52500000.0
2009-06-29 02:10:00,3.20132,3.20386,3.19688,3.20288,33140000.0
2009-06-29 02:15:00,3.20241,3.20452,3.19736,3.19946,38130000.0
2009-06-29 02:20:00,3.20153,3.20453,3.19873,3.20217,42140000.0
2009-06-29 02:25:00,3.20472,3.20698,3.19761,3.19972,65260000.0
2009-06-29 02:30:00,3.20034,3.20467,3.19757,3.20467,48750000.0
2009-06-29 02:35:00,3.20336,3.20605,3.1987,3.20605,34760000.0
2009-06-29 02:40:00,3.20321,3.20838,3.19918,3.2061,39250000.0
2009-06-29 02:45:00,3.2044,3.20801,3.20084,3.20305,46380000.0
2009-06-29 02:50:00,3.20206,3.20594,3.19976,3.20506,46130000.0
2009-06-29 02:55:00,3.20365,3.20595,3.19944,3.20107,43000000.0
2009-06-29 03:00:00,3.20658,3.20731,3.20171,3.20555,45750000.0
2009-06-29 03:05:00,3.20103,3.20894,3.20068,3.20772,47130000.0
2009-06-29 03:10:00,3.20668,3.21026,3.20416,3.20494,40250000.0
2009-06-29 03:15:00,3.20687,3.2085,3.20083,3.20849,46640000.0
2009-06-29 03:20:00,3.20596,3.20926,3.20196,3.20859,52760000.0
2009-06-29 03:25:00,3.20499,3.20863,3.20204,3.20533,38500000.0
2009-06-29 03:30:00,3.20257,3.20936,3.20192,3.20632,40010000.0
2009-06-29 03:35:00,3.20477,3.20995,3.20328,3.20619,54010000.0
2009-06-29 03:40:00,3.20876,3.20931,3.2031,3.20895,42510000.0
2009-06-29 03:45:00,3.20655,3.20912,3.20164,3.20659,45880000.0
2009-06-29 03:50:00,3.20614,3.20949,3.20312,3.20875,41000000.0
2009-06-29 03:55:00,3.20615,3.20908,3.20298,3.20665,33130000.0
2009-06-29 04:00:00,3.20618,3.21004,3.2038,3.20978,35260000.0
2009-06-29 04:05:00,3.20763,3.21022,3.20327,3.20679,38000000.0
2009-06-29 04:10:00,3.20707,3.20948,3.20204,3.20845,39750000.0
2009-06-29 04:15:00,3.20688,3.20898,3.20312,3.20592,40630000.0
2009-06-29 04:20:00,3.20601,3.2088,3.20308,3.20602,47880000.0
2009-06-29 04:25:00,3.20629,3.20834,3.20179,3.20802,39500000.0
2009-06-29 04:30:00,3.20758,3.20847,3.20262,3.20689,44380000.0
2009-06-29 04:35:00,3.20768,3.2096,3.20457,3.20779,35630000.0
2009-06-29 04:40:00,3.20674,3.21281,3.20307,3.21271,51010000.0
2009-06-29 04:45:00,3.2107,3.21251,3.20737,3.21064,44750000.0
2009-06-29 04:50:00,3.21019,3.21339,3.20651,3.21207,43750000.0
2009-06-29 04:55:00,3.21068,3.21423,3.20762,3.21069,41750000.0
2009-06-29 05:00:00,3.21396,3.21439,3.20805,3.211,66880000.0
2009-06-29 05:05:00,3.21128,3.21283,3.2071,3.21009,41630000.0
2009-06-29 05:10:00,3.20858,3.21267,3.20647,3.20936,43250000.0
2009-06-29 05:15:00,3.2093,3.2115,3.20265,3.2058,46000000.0
2009-06-29 05:20:00,3.20852,3.20964,3.2018,3.20659,60880000.0
2009-06-29 05:25:00,3.20726,3.20968,3.20276,3.2045,43010000.0
2009-06-29 05:30:00,3.20451,3.20836,3.20295,3.20836,49130000.0
2009-06-29 05:35:00,3.20395,3.20828,3.20065,3.20562,49010000.0
2009-06-29 05:40:00,3.20577,3.2091,3.20188,3.20518,36250000.0
2009-06-29 05:45:00,3.20563,3.20821,3.20035,3.20035,70130000.0
2009-06-29 05:50:00,3.20461,3.20755,3.2003,3.20363,71000000.0
2009-06-29 05:55:00,3.20425,3.2087,3.20054,3.20628,73020000.0
2009-06-29 06:00:00,3.20145,3.20847,3.20145,3.20431,44250000.0
2009-06-29 06:05:00,3.20468,3.20592,3.19965,3.20449,42000000.0
2009-06-29 06:10:00,3.20097,3.20664,3.20064,3.20498,44260000.0
2009-06-29 06:15:00,3.2051,3.20826,3.20013,3.20465,41000000.0
2009-06-29 06:20:00,3.20486,3.20683,3.19971,3.19971,44510000.0
2009-06-29 06:25:00,3.20493,3.20885,3.20149,3.2053,39630000.0
2009-06-29 06:30:00,3.20583,3.20853,3.20153,3.20615,40130000.0
2009-06-29 06:35:00,3.20592,3.20861,3.20128,3.20454,37130000.0
2009-06-29 06:40:00,3.20565,3.20799,3.2018,3.2048,47250000.0
2009-06-29 06:45:00,3.20493,3.20815,3.20235,3.20265,35510000.0
2009-06-29 06:50:00,3.20538,3.20945,3.20307,3.20488,53380000.0
2009-06-29 06:55:00,3.20737,3.21042,3.20417,3.2074,39380000.0
2009-06-29 07:00:00,3.20851,3.21116,3.20321,3.20679,59520000.0
2009-06-29 07:05:00,3.20663,3.21053,3.20367,3.20735,43880000.0
2009-06-29 07:10:00,3.20708,3.21085,3.20517,3.20727,36380000.0
2009-06-29 07:15:00,3.21039,3.21158,3.20477,3.20766,62260000.0
2009-06-29 07:20:00,3.20425,3.21227,3.20425,3.20987,52380000.0
2009-06-29 07:25:00,3.20935,3.21214,3.20517,3.20957,44020000.0
2009-06-29 07:30:00,3.20831,3.21308,3.20736,3.20905,57630000.0
2009-06-29 07:35:00,3.20667,3.21151,3.20626,3.2084,50250000.0
2009-06-29 07:40:00,3.21158,3.21158,3.20334,3.21112,49500000.0
2009-06-29 07:45:00,3.20681,3.21149,3.20434,3.20869,39750000.0
2009-06-29 07:50:00,3.20888,3.21369,3.20489,3.21018,54140000.0
2009-06-29 07:55:00,3.21047,3.21651,3.20996,3.213,38750000.0
2009-06-29 08:00:00,3.21329,3.21832,3.20958,3.21781,57130000.0
2009-06-29 08:05:00,3.21644,3.21967,3.21129,3.21401,45380000.0
2009-06-29 08:10:00,3.21359,3.22166,3.21359,3.22086,45130000.0
2009-06-29 08:15:00,3.22077,3.22122,3.21556,3.21707,42750000.0
2009-06-29 08:20:00,3.2189,3.22168,3.21486,3.21509,44130000.0
2009-06-29 08:25:00,3.21988,3.22028,3.21428,3.21669,50500000.0
2009-06-29 08:30:00,3.21948,3.22178,3.21341,3.21869,49880000.0
2009-06-29 08:35:00,3.22315,3.22857,3.21392,3.22256,41130000.0
2009-06-29 08:40:00,3.21924,3.22421,3.21648,3.21701,58260000.0
2009-06-29 08:45:00,3.21852,3.22254,3.21441,3.2173,43380000.0
2009-06-29 08:50:00,3.21567,3.21698,3.20941,3.21328,52260000.0
2009-06-29 08:55:00,3.21321,3.2172,3.2086,3.21562,50000000.0
2009-06-29 09:00:00,3.21347,3.21757,3.21042,3.21578,49250000.0
2009-06-29 09:05:00,3.21696,3.21731,3.20831,3.21249,47630000.0
2009-06-29 09:10:00,3.21169,3.21584,3.20622,3.21113,52380000.0
2009-06-29 09:15:00,3.20935,3.2126,3.20331,3.20535,46630000.0
2009-06-29 09:20:00,3.20316,3.2081,3.19523,3.19694,53630000.0
2009-06-29 09:25:00,3.194,3.20122,3.19356,3.19838,51630000.0
2009-06-29 09:30:00,3.20032,3.20032,3.19228,3.19274,40630000.0
2009-06-29 09:35:00,3.19714,3.19949,3.19301,3.19703,57000000.0
2009-06-29 09:40:00,3.1972,3.2001,3.19358,3.19751,58630000.0
2009-06-29 09:45:00,3.19962,3.20208,3.19573,3.1985,40500000.0
2009-06-29 09:50:00,3.20022,3.20235,3.19605,3.20195,49510000.0
2009-06-29 09:55:00,3.19917,3.2028,3.1964,3.20226,51250000.0
2009-06-29 10:00:00,3.19938,3.20161,3.19399,3.19971,38500000.0
2009-06-29 10:05:00,3.19948,3.19948,3.18756,3.19569,50500000.0
2009-06-29 10:10:00,3.19599,3.19635,3.18679,3.19318,44630000.0
2009-06-29 10:15:00,3.19331,3.19474,3.19006,3.19456,39500000.0
2009-06-29 10:20:00,3.19166,3.20029,3.19166,3.19644,45500000.0
2009-06-29 10:25:00,3.19657,3.20134,3.19438,3.20134,40630000.0
2009-06-29 10:30:00,3.2003,3.20269,3.19662,3.20105,44130000.0
2009-06-29 10:35:00,3.20086,3.20361,3.19766,3.20127,47260000.0
2009-06-29 10:40:00,3.20353,3.20622,3.20073,3.20309,48380000.0
2009-06-29 10:45:00,3.20224,3.20748,3.19752,3.20313,45260000.0
2009-06-29 10:50:00,3.20618,3.20621,3.19792,3.20491,55630000.0
2009-06-29 10:55:00,3.20207,3.20552,3.19646,3.20118,39260000.0
2009-06-29 11:00:00,3.19805,3.20257,3.19404,3.20039,42750000.0
2009-06-29 11:05:00,3.20081,3.20369,3.19684,3.20163,44500000.0
2009-06-29 11:10:00,3.19871,3.20127,3.19373,3.19978,45250000.0
2009-06-29 11:15:00,3.20196,3.20378,3.19624,3.20265,42880000.0
2009-06-29 11:20:00,3.20292,3.20547,3.19766,3.20459,48500000.0
2009-06-29 11:25:00,3.20392,3.2086,3.20134,3.20702,49880000.0
2009-06-29 11:30:00,3.20804,3.20824,3.20011,3.20748,46380000.0
2009-06-29 11:35:00,3.20605,3.20732,3.20077,3.2053,40750000.0
2009-06-29 11:40:00,3.19944,3.20412,3.19823,3.20191,45010000.0
2009-06-29 11:45:00,3.20279,3.20472,3.19885,3.20222,48380000.0
2009-06-29 11:50:00,3.20404,3.20404,3.19557,3.20214,43880000.0
2009-06-29 11:55:00,3.19872,3.2056,3.1968,3.20509,47500000.0
2009-06-29 12:00:00,3.20158,3.20589,3.19978,3.20518,45250000.0
2009-06-29 12:05:00,3.20438,3.20438,3.19695,3.20236,48000000.0
2009-06-29 12:10:00,3.20168,3.20371,3.19263,3.19493,51000000.0
2009-06-29 12:15:00,3.19534,3.19906,3.18851,3.19345,39630000.0
2009-06-29 12:20:00,3.19465,3.1982,3.18887,3.1925,54130000.0
2009-06-29 12:25:00,3.19476,3.19548,3.18902,3.19361,50640000.0
2009-06-29 12:30:00,3.19311,3.20108,3.19157,3.20024,46750000.0
2009-06-29 12:35:00,3.19777,3.20046,3.19272,3.19688,52010000.0
2009-06-29 12:40:00,3.18976,3.19708,3.18976,3.19365,49760000.0
2009-06-29 12:45:00,3.19291,3.19713,3.1893,3.19157,52000000.0
2009-06-29 12:50:00,3.19382,3.19382,3.18516,3.18907,42130000.0
2009-06-29 12:55:00,3.18714,3.19269,3.18517,3.19122,59250000.0
2009-06-29 13:00:00,3.19184,3.19217,3.18734,3.19217,44630000.0
2009-06-29 13:05:00,3.18746,3.19349,3.18382,3.18725,48750000.0
2009-06-29 13:10:00,3.18643,3.19463,3.18533,3.19463,49280000.0
2009-06-29 13:15:00,3.19475,3.19663,3.18803,3.19452,41000000.0
2009-06-29 13:20:00,3.19205,3.19683,3.18775,3.19389,53510000.0
2009-06-29 13:25:00,3.19103,3.1952,3.18315,3.18707,52250000.0
2009-06-29 13:30:00,3.18694,3.18924,3.1827,3.18712,46260000.0
2009-06-29 13:35:00,3.18924,3.19129,3.18207,3.18731,51380000.0
2009-06-29 13:40:00,3.18616,3.19158,3.18597,3.1873,37000000.0
2009-06-29 13:45:00,3.18664,3.19153,3.18555,3.19074,46130000.0
2009-06-29 13:50:00,3.18811,3.19049,3.1847,3.18767,43130000.0
2009-06-29 13:55:00,3.18672,3.19241,3.18412,3.18794,49640000.0
2009-06-29 14:00:00,3.18673,3.1944,3.18555,3.19211,39880000.0
2009-06-29 14:05:00,3.19342,3.19586,3.18881,3.18942,43880000.0
2009-06-29 14:10:00,3.194,3.19597,3.18909,3.19287,40380000.0
2009-06-29 14:15:00,3.18939,3.19475,3.18637,3.19369,53750000.0
2009-06-29 14:20:00,3.18975,3.19599,3.18821,3.19305,51760000.0
2009-06-29 14:25:00,3.19359,3.19478,3.18781,3.18877,42260000.0
2009-06-29 14:30:00,3.18944,3.19307,3.18573,3.19116,48390000.0
2009-06-29 14:35:00,3.19156,3.19228,3.1847,3.1847,52380000.0
2009-06-29 14:40:00,3.18888,3.1915,3.18495,3.18886,48640000.0
2009-06-29 14:45:00,3.18835,3.1941,3.18514,3.19154,50000000.0
2009-06-29 14:50:00,3.18845,3.19378,3.18412,3.1871,48880000.0
2009-06-29 14:55:00,3.18921,3.19401,3.18639,3.19112,42500000.0
2009-06-29 15:00:00,3.19068,3.19772,3.18829,3.19438,46250000.0
2009-06-29 15:05:00,3.19426,3.19786,3.19051,3.19364,55390000.0
2009-06-29 15:10:00,3.19384,3.19861,3.19229,3.19623,39130000.0
2009-06-29 15:15:00,3.19575,3.19876,3.18971,3.18971,43750000.0
2009-06-29 15:20:00,3.19872,3.19872,3.18935,3.19311,55380000.0
2009-06-29 15:25:00,3.19521,3.19662,3.18955,3.194,34630000.0
2009-06-29 15:30:00,3.18949,3.19714,3.18949,3.19223,48130000.0
2009-06-29 15:35:00,3.19385,3.19787,3.19121,3.19215,54380000.0
2009-06-29 15:40:00,3.19688,3.19926,3.19097,3.19336,49500000.0
2009-06-29 15:45:00,3.19861,3.20673,3.1941,3.19726,40500000.0
2009-06-29 15:50:00,3.19975,3.20482,3.19734,3.19977,42130000.0
2009-06-29 15:55:00,3.20059,3.20697,3.20001,3.20695,39130000.0
2009-06-29 16:00:00,3.20623,3.21014,3.19981,3.20638,46380000.0
2009-06-29 16:05:00,3.20368,3.2059,3.19719,3.19862,39880000.0
2009-06-29 16:10:00,3.19681,3.20252,3.19241,3.19979,50880000.0
2009-06-29 16:15:00,3.19673,3.19907,3.18831,3.19679,44510000.0
2009-06-29 16:20:00,3.19231,3.19721,3.19063,3.19063,36000000.0
2009-06-29 16:25:00,3.19383,3.19739,3.19181,3.19558,42760000.0
2009-06-29 16:30:00,3.19449,3.19578,3.19048,3.19419,45890000.0
2009-06-29 16:35:00,3.19402,3.19787,3.19191,3.19411,49630000.0
2009-06-29 16:40:00,3.19546,3.19983,3.19456,3.19456,46750000.0
2009-06-29 16:45:00,3.19474,3.19897,3.19251,3.19667,53010000.0
2009-06-29 16:50:00,3.1987,3.1992,3.19159,3.19716,45000000.0
2009-06-29 16:55:00,3.19757,3.19792,3.19072,3.19703,52880000.0
2009-06-29 17:00:00,3.19834,3.19837,3.19077,3.19319,46630000.0
2009-06-29 17:05:00,3.19632,3.19891,3.19303,3.19749,35250000.0
2009-06-29 17:10:00,3.19879,3.20034,3.19395,3.19804,46640000.0
2009-06-29 17:15:00,3.19698,3.20006,3.19098,3.19874,44380000.0
2009-06-29 17:20:00,3.19981,3.20112,3.19492,3.20089,57250000.0
2009-06-29 17:25:00,3.20043,3.20151,3.19174,3.19956,49130000.0
2009-06-29 17:30:00,3.19586,3.19948,3.19133,3.19489,39380000.0
2009-06-29 17:35:00,3.19588,3.19789,3.19009,3.1961,43250000.0
2009-06-29 17:40:00,3.19396,3.196,3.18802,3.18802,37130000.0
2009-06-29 17:45:00,3.19276,3.19303,3.18347,3.18664,45500000.0
2009-06-29 17:50:00,3.18511,3.18955,3.18084,3.18381,51380000.0
2009-06-29 17:55:00,3.18823,3.19031,3.18266,3.18876,65130000.0
2009-06-29 18:00:00,3.1861,3.19238,3.18361,3.18949,56000000.0
2009-06-29 18:05:00,3.19155,3.19481,3.18751,3.19013,37630000.0
2009-06-29 18:10:00,3.19103,3.19154,3.18438,3.19138,43630000.0
2009-06-29 18:15:00,3.18899,3.19044,3.1833,3.18634,50880000.0
2009-06-29 18:20:00,3.18983,3.18983,3.18278,3.18482,46140000.0
2009-06-29 18:25:00,3.18736,3.18809,3.18162,3.18588,40880000.0
2009-06-29 18:30:00,3.18471,3.18771,3.18045,3.18335,58000000.0
2009-06-29 18:35:00,3.18567,3.18753,3.18151,3.18676,59510000.0
2009-06-29 18:40:00,3.18492,3.18757,3.17908,3.18548,48250000.0
2009-06-29 18:45:00,3.18511,3.1859,3.17953,3.18324,38380000.0
2009-06-29 18:50:00,3.18444,3.18623,3.1794,3.1794,41260000.0
2009-06-29 18:55:00,3.18407,3.18519,3.17878,3.18212,52390000.0
2009-06-29 19:00:00,3.17948,3.18537,3.1772,3.18206,40630000.0
2009-06-29 19:05:00,3.18231,3.18439,3.17532,3.18174,50250000.0
2009-06-29 19:10:00,3.17992,3.18161,3.17196,3.17818,47880000.0
2009-06-29 19:15:00,3.17745,3.1836,3.17488,3.17666,40880000.0
2009-06-29 19:20:00,3.17919,3.1825,3.17639,3.17854,41260000.0
2009-06-29 19:25:00,3.17804,3.18241,3.17536,3.17909,41880000.0
2009-06-29 19:30:00,3.18225,3.18298,3.17595,3.17801,44760000.0
2009-06-29 19:35:00,3.17905,3.18348,3.1755,3.17901,52500000.0
2009-06-29 19:40:00,3.18028,3.18204,3.17466,3.17902,50250000.0
2009-06-29 19:45:00,3.18006,3.18088,3.174,3.17516,42380000.0
2009-06-29 19:50:00,3.17981,3.1816,3.17452,3.17861,41000000.0
2009-06-29 19:55:00,3.17854,3.18316,3.17106,3.17666,47760000.0
2009-06-29 20:00:00,3.17838,3.18085,3.17412,3.17823,55630000.0
2009-06-29 20:05:00,3.1789,3.18128,3.1706,3.18113,43260000.0
2009-06-29 20:10:00,3.17641,3.18209,3.17528,3.17798,43750000.0
2009-06-29 20:15:00,3.18014,3.1823,3.17586,3.18098,57270000.0
2009-06-29 20:20:00,3.17901,3.18358,3.17628,3.17705,51130000.0
2009-06-29 20:25:00,3.18127,3.18272,3.17577,3.18164,53380000.0
2009-06-29 20:30:00,3.17948,3.18272,3.17596,3.17973,61500000.0
2009-06-29 20:35:00,3.17583,3.18421,3.17583,3.18128,51630000.0
2009-06-29 20:40:00,3.17962,3.18372,3.17643,3.17993,44750000.0
2009-06-29 20:45:00,3.17972,3.18313,3.17549,3.182,45380000.0
2009-06-29 20:50:00,3.17943,3.18473,3.17843,3.18128,43630000.0
2009-06-29 20:55:00,3.18325,3.18382,3.17689,3.17945,41000000.0
2009-06-29 21:00:00,3.18177,3.18275,3.17282,3.17809,45750000.0
2009-06-29 21:05:00,3.17794,3.18143,3.17324,3.17445,44880000.0
2009-06-29 21:10:00,3.17879,3.18109,3.17285,3.18067,49260000.0
2009-06-29 21:15:00,3.17443,3.18142,3.17443,3.17798,53000000.0
2009-06-29 21:20:00,3.17831,3.18083,3.17422,3.1782,46000000.0
2009-06-29 21:25:00,3.17674,3.18175,3.17674,3.18128,57380000.0
2009-06-29 21:30:00,3.17963,3.18316,3.17647,3.18262,47010000.0
2009-06-29 21:35:00,3.17973,3.18354,3.17551,3.1798,56880000.0
2009-06-29 21:40:00,3.18136,3.18335,3.17838,3.18226,47390000.0
2009-06-29 21:45:00,3.18157,3.18303,3.17748,3.18028,43380000.0
2009-06-29 21:50:00,3.18104,3.18313,3.17712,3.18154,52510000.0
2009-06-29 21:55:00,3.17855,3.18378,3.17687,3.17687,46130000.0
2009-06-29 22:00:00,3.18045,3.18308,3.17673,3.18036,45260000.0
2009-06-29 22:05:00,3.18268,3.18329,3.17702,3.17979,52760000.0
2009-06-29 22:10:00,3.17789,3.1828,3.17789,3.18245,41000000.0
2009-06-29 22:15:00,3.18312,3.18312,3.17588,3.18033,39390000.0
2009-06-29 22:20:00,3.17961,3.18245,3.17497,3.18135,46010000.0
2009-06-29 22:25:00,3.18175,3.18175,3.17536,3.1787,36880000.0
2009-06-29 22:30:00,3.17934,3.18163,3.17634,3.17949,45130000.0
2009-06-29 22:35:00,3.17511,3.18192,3.17511,3.17984,54130000.0
2009-06-29 22:40:00,3.17548,3.18107,3.17435,3.17789,47000000.0
2009-06-29 22:45:00,3.17858,3.18095,3.1742,3.17847,44260000.0
2009-06-29 22:50:00,3.18004,3.18185,3.17407,3.18093,50890000.0
2009-06-29 22:55:00,3.18017,3.18227,3.17508,3.17905,53630000.0
2009-06-29 23:00:00,3.18015,3.18354,3.17753,3.18181,39630000.0
2009-06-29 23:05:00,3.17781,3.1823,3.17518,3.18152,43150000.0
2009-06-29 23:10:00,3.17998,3.18235,3.17556,3.18158,45890000.0
2009-06-29 23:15:00,3.17885,3.18338,3.17641,3.18152,55380000.0
2009-06-29 23:20:00,3.17637,3.18314,3.17637,3.18238,45630000.0
2009-06-29 23:25:00,3.1758,3.18463,3.1758,3.17932,45260000.0
2009-06-29 23:30:00,3.182,3.18893,3.17911,3.18746,39630000.0
2009-06-29 23:35:00,3.18658,3.18856,3.18299,3.18563,44130000.0
2009-06-29 23:40:00,3.18787,3.18902,3.18088,3.18605,50500000.0
2009-06-29 23:45:00,3.18181,3.18421,3.17858,3.18256,45500000.0
2009-06-29 23:50:00,3.18205,3.18669,3.17874,3.18291,53500000.0
2009-06-29 23:55:00,3.18155,3.18585,3.18155,3.18405,42380000.0
2009-06-30 00:00:00,3.18329,3.18576,3.17995,3.18576,51000000.0
2009-06-30 00:05:00,3.18303,3.18651,3.17958,3.18608,50010000.0
2009-06-30 00:10:00,3.18289,3.18743,3.17921,3.1801,51880000.0
2009-06-30 00:15:00,3.18419,3.18712,3.17983,3.18304,42130000.0
2009-06-30 00:20:00,3.18352,3.18574,3.17973,3.1857,33380000.0
2009-06-30 00:25:00,3.18203,3.18588,3.17868,3.18008,34630000.0
2009-06-30 00:30:00,3.18376,3.18669,3.17974,3.183,27250000.0
2009-06-30 00:35:00,3.18043,3.18583,3.17782,3.18583,55750000.0
2009-06-30 00:40:00,3.18062,3.18623,3.17872,3.18044,51010000.0
2009-06-30 00:45:00,3.18108,3.18582,3.17991,3.1838,49770000.0
2009-06-30 00:50:00,3.182,3.18537,3.17836,3.18121,50630000.0
2009-06-30 00:55:00,3.18147,3.184,3.17694,3.18028,58380000.0
2009-06-30 01:00:00,3.17995,3.1839,3.17786,3.18111,44130000.0
2009-06-30 01:05:00,3.17838,3.18407,3.17838,3.18166,33010000.0
2009-06-30 01:10:00,3.1781,3.18302,3.17616,3.1807,46380000.0
2009-06-30 01:15:00,3.18076,3.1825,3.17348,3.1795,53130000.0
2009-06-30 01:20:00,3.17652,3.18054,3.17352,3.17352,47630000.0
2009-06-30 01:25:00,3.17573,3.17987,3.17003,3.17404,55880000.0
2009-06-30 01:30:00,3.17815,3.17951,3.17205,3.17951,45260000.0
2009-06-30 01:35:00,3.17882,3.18031,3.17339,3.17637,51260000.0
2009-06-30 01:40:00,3.1765,3.17882,3.16905,3.17615,57890000.0
2009-06-30 01:45:00,3.17542,3.17812,3.16969,3.17582,56010000.0
2009-06-30 01:50:00,3.17479,3.17897,3.17269,3.1765,43630000.0
2009-06-30 01:55:00,3.17413,3.18043,3.17413,3.17822,39750000.0
2009-06-30 02:00:00,3.1774,3.18031,3.17301,3.17698,34500000.0
2009-06-30 02:05:00,3.17625,3.1797,3.17301,3.17665,35250000.0
2009-06-30 02:10:00,3.17501,3.17729,3.17092,3.17367,39630000.0
2009-06-30 02:15:00,3.17413,3.17752,3.17168,3.17686,41880000.0
2009-06-30 02:20:00,3.17742,3.18009,3.17221,3.17684,39130000.0
2009-06-30 02:25:00,3.174,3.18107,3.17301,3.17551,61030000.0
2009-06-30 02:30:00,3.17395,3.179,3.17068,3.17593,51770000.0
2009-06-30 02:35:00,3.17633,3.1786,3.17354,3.17625,35250000.0
2009-06-30 02:40:00,3.17862,3.17879,3.17122,3.17509,42390000.0
2009-06-30 02:45:00,3.17447,3.17814,3.17327,3.17445,40630000.0
2009-06-30 02:50:00,3.17577,3.17797,3.1712,3.17478,44880000.0
2009-06-30 02:55:00,3.17493,3.17752,3.16953,3.16953,35130000.0
2009-06-30 03:00:00,3.17703,3.17703,3.17049,3.17324,40260000.0
2009-06-30 03:05:00,3.16872,3.17744,3.16872,3.17744,45760000.0
2009-06-30 03:10:00,3.17735,3.179,3.17285,3.17327,33250000.0
2009-06-30 03:15:00,3.17744,3.17802,3.17052,3.17685,47510000.0
2009-06-30 03:20:00,3.17732,3.18142,3.17199,3.17864,45260000.0
2009-06-30 03:25:00,3.17689,3.18192,3.17149,3.17928,42260000.0
2009-06-30 03:30:00,3.17444,3.18072,3.17337,3.1781,46130000.0
2009-06-30 03:35:00,3.17833,3.18142,3.17216,3.1788,45250000.0
2009-06-30 03:40:00,3.17913,3.18086,3.173,3.17666,41880000.0
2009-06-30 03:45:00,3.17555,3.1818,3.17321,3.17715,49880000.0
2009-06-30 03:50:00,3.17782,3.18362,3.17384,3.17892,41500000.0
2009-06-30 03:55:00,3.17805,3.18064,3.17251,3.17719,44750000.0
2009-06-30 04:00:00,3.17801,3.18265,3.17249,3.18053,38380000.0
2009-06-30 04:05:00,3.18035,3.18084,3.17246,3.17992,44630000.0
2009-06-30 04:10:00,3.18146,3.18182,3.17356,3.17626,40250000.0
2009-06-30 04:15:00,3.17567,3.18046,3.17333,3.17849,44890000.0
2009-06-30 04:20:00,3.17952,3.1813,3.17297,3.17984,44380000.0
2009-06-30 04:25:00,3.17953,3.18711,3.17374,3.18711,38140000.0
2009-06-30 04:30:00,3.18962,3.19285,3.1734,3.17586,32750000.0
2009-06-30 04:35:00,3.17792,3.18739,3.17245,3.17415,31000000.0
2009-06-30 04:40:00,3.17508,3.18075,3.17235,3.17791,50000000.0
2009-06-30 04:45:00,3.17361,3.17795,3.17139,3.17563,45510000.0
2009-06-30 04:50:00,3.17427,3.17771,3.1706,3.17625,43000000.0
2009-06-30 04:55:00,3.17722,3.18023,3.17082,3.17095,46250000.0
2009-06-30 05:00:00,3.17642,3.17742,3.17057,3.17741,49750000.0
2009-06-30 05:05:00,3.17686,3.17972,3.16983,3.17503,46000000.0
2009-06-30 05:10:00,3.17402,3.1803,3.1711,3.17903,41130000.0
2009-06-30 05:15:00,3.17888,3.18163,3.17184,3.17184,44000000.0
2009-06-30 05:20:00,3.17564,3.17751,3.16865,3.17296,53000000.0
2009-06-30 05:25:00,3.17357,3.17883,3.17101,3.17424,45630000.0
2009-06-30 05:30:00,3.17198,3.179,3.17117,3.17475,51250000.0
2009-06-30 05:35:00,3.17198,3.17773,3.16887,3.17691,43760000.0
2009-06-30 05:40:00,3.17498,3.1884,3.17263,3.17711,40130000.0
2009-06-30 05:45:00,3.17683,3.18341,3.16946,3.16956,70750000.0
2009-06-30 05:50:00,3.17353,3.1797,3.16971,3.17884,58500000.0
2009-06-30 05:55:00,3.1732,3.18026,3.17103,3.18026,66630000.0
2009-06-30 06:00:00,3.17139,3.18383,3.17139,3.17494,46510000.0
2009-06-30 06:05:00,3.17469,3.18186,3.17301,3.17719,33630000.0
2009-06-30 06:10:00,3.17812,3.18271,3.17323,3.17889,40760000.0
2009-06-30 06:15:00,3.17995,3.18175,3.17269,3.17791,37750000.0
2009-06-30 06:20:00,3.17616,3.17902,3.16984,3.16984,42250000.0
2009-06-30 06:25:00,3.17762,3.17897,3.17109,3.17677,41510000.0
2009-06-30 06:30:00,3.17536,3.18059,3.17309,3.17556,37500000.0
2009-06-30 06:35:00,3.17779,3.18077,3.1728,3.18055,35750000.0
2009-06-30 06:40:00,3.18256,3.18262,3.17285,3.1791,41510000.0
2009-06-30 06:45:00,3.17603,3.18253,3.1736,3.1736,36010000.0
2009-06-30 06:50:00,3.17592,3.18091,3.17439,3.17493,48250000.0
2009-06-30 06:55:00,3.17839,3.18178,3.17371,3.17818,40760000.0
2009-06-30 07:00:00,3.1774,3.18221,3.17294,3.17938,50000000.0
2009-06-30 07:05:00,3.17702,3.18119,3.17218,3.17869,50760000.0
2009-06-30 07:10:00,3.17421,3.18046,3.1724,3.17812,34750000.0
2009-06-30 07:15:00,3.17866,3.17952,3.17052,3.17761,60250000.0
2009-06-30 07:20:00,3.17508,3.18009,3.17162,3.1797,45500000.0
2009-06-30 07:25:00,3.17929,3.17968,3.17189,3.17871,44010000.0
2009-06-30 07:30:00,3.17685,3.18131,3.17014,3.18131,55140000.0
2009-06-30 07:35:00,3.17895,3.18218,3.17133,3.17751,50890000.0
2009-06-30 07:40:00,3.17762,3.17913,3.17018,3.17913,48000000.0
2009-06-30 07:45:00,3.17776,3.17974,3.17103,3.17974,43880000.0
2009-06-30 07:50:00,3.1762,3.17936,3.17058,3.1755,55750000.0
2009-06-30 07:55:00,3.17704,3.17834,3.1715,3.17568,39770000.0
2009-06-30 08:00:00,3.17463,3.17716,3.16814,3.1749,56380000.0
2009-06-30 08:05:00,3.17346,3.17475,3.15967,3.16611,42130000.0
2009-06-30 08:10:00,3.15978,3.16944,3.15915,3.16282,40880000.0
2009-06-30 08:15:00,3.16517,3.16749,3.15497,3.15533,44380000.0
2009-06-30 08:20:00,3.1589,3.16075,3.14805,3.14827,36380000.0
2009-06-30 08:25:00,3.15035,3.1585,3.14797,3.15419,54500000.0
2009-06-30 08:30:00,3.15793,3.16122,3.1528,3.15711,46890000.0
2009-06-30 08:35:00,3.15914,3.1618,3.14935,3.15381,48260000.0
2009-06-30 08:40:00,3.1502,3.15625,3.14535,3.14648,62250000.0
2009-06-30 08:45:00,3.14891,3.15505,3.14776,3.15216,42130000.0
2009-06-30 08:50:00,3.15259,3.15971,3.15123,3.15942,50010000.0
2009-06-30 08:55:00,3.1556,3.1605,3.15238,3.15728,50630000.0
2009-06-30 09:00:00,3.15763,3.16106,3.15124,3.15795,45250000.0
2009-06-30 09:05:00,3.15526,3.1646,3.15513,3.16166,51250000.0
2009-06-30 09:10:00,3.16333,3.16556,3.15666,3.16539,46630000.0
2009-06-30 09:15:00,3.16202,3.16693,3.15907,3.16532,62880000.0
2009-06-30 09:20:00,3.16544,3.16947,3.16079,3.1651,48500000.0
2009-06-30 09:25:00,3.16489,3.16973,3.16205,3.16522,56130000.0
2009-06-30 09:30:00,3.16861,3.17018,3.16347,3.16605,37880000.0
2009-06-30 09:35:00,3.17048,3.17199,3.16483,3.16626,46500000.0
2009-06-30 09:40:00,3.16648,3.17118,3.16318,3.17008,57750000.0
2009-06-30 09:45:00,3.17009,3.17129,3.16453,3.17096,37260000.0
2009-06-30 09:50:00,3.16883,3.17186,3.16667,3.16744,56380000.0
2009-06-30 09:55:00,3.16821,3.17161,3.16515,3.16955,56260000.0
2009-06-30 10:00:00,3.16749,3.17211,3.16402,3.17091,40630000.0
2009-06-30 10:05:00,3.17083,3.17083,3.16113,3.16655,42130000.0
2009-06-30 10:10:00,3.16465,3.16822,3.15783,3.16326,47510000.0
2009-06-30 10:15:00,3.16092,3.16437,3.15889,3.16205,47260000.0
2009-06-30 10:20:00,3.15919,3.16184,3.15606,3.15743,39760000.0
2009-06-30 10:25:00,3.16048,3.16612,3.15771,3.16451,40750000.0
2009-06-30 10:30:00,3.16467,3.17031,3.16278,3.16879,52010000.0
2009-06-30 10:35:00,3.16823,3.17456,3.16526,3.16796,41750000.0
2009-06-30 10:40:00,3.16712,3.16936,3.16427,3.16903,49510000.0
2009-06-30 10:45:00,3.16291,3.17002,3.16255,3.16616,40250000.0
2009-06-30 10:50:00,3.16863,3.16969,3.16182,3.16908,48630000.0
2009-06-30 10:55:00,3.17056,3.17109,3.16103,3.16389,39500000.0
2009-06-30 11:00:00,3.16489,3.16678,3.15483,3.15981,50130000.0
2009-06-30 11:05:00,3.15555,3.16291,3.15541,3.15938,36630000.0
2009-06-30 11:10:00,3.16255,3.16255,3.15221,3.15717,38000000.0
2009-06-30 11:15:00,3.15915,3.16249,3.15602,3.1588,43250000.0
2009-06-30 11:20:00,3.16139,3.16489,3.15511,3.16447,41640000.0
2009-06-30 11:25:00,3.16286,3.16463,3.15654,3.15853,51270000.0
2009-06-30 11:30:00,3.16097,3.16097,3.15069,3.15678,42880000.0
2009-06-30 11:35:00,3.15486,3.15755,3.14946,3.15559,47760000.0
2009-06-30 11:40:00,3.15205,3.15593,3.14746,3.15025,46010000.0
2009-06-30 11:45:00,3.14982,3.15405,3.14632,3.14806,48630000.0
2009-06-30 11:50:00,3.15413,3.15487,3.14834,3.15487,44630000.0
2009-06-30 11:55:00,3.15258,3.15582,3.14965,3.15119,44880000.0
2009-06-30 12:00:00,3.15178,3.1533,3.14377,3.14732,37630000.0
2009-06-30 12:05:00,3.14941,3.1506,3.14021,3.14814,50000000.0
2009-06-30 12:10:00,3.14529,3.15009,3.14332,3.14702,55000000.0
2009-06-30 12:15:00,3.14465,3.15036,3.14312,3.14928,39000000.0
2009-06-30 12:20:00,3.14752,3.15027,3.1432,3.14663,49380000.0
2009-06-30 12:25:00,3.15029,3.15147,3.14381,3.14602,50250000.0
2009-06-30 12:30:00,3.14883,3.14999,3.14206,3.14946,45880000.0
2009-06-30 12:35:00,3.14605,3.15261,3.1439,3.1509,51250000.0
2009-06-30 12:40:00,3.14847,3.15298,3.14626,3.14855,44380000.0
2009-06-30 12:45:00,3.14859,3.15595,3.14743,3.15595,50380000.0
2009-06-30 12:50:00,3.15272,3.15399,3.14645,3.15073,38250000.0
2009-06-30 12:55:00,3.14973,3.15429,3.14641,3.15334,62770000.0
2009-06-30 13:00:00,3.15136,3.15332,3.14862,3.15,49130000.0
2009-06-30 13:05:00,3.14835,3.15322,3.1469,3.15019,52130000.0
2009-06-30 13:10:00,3.15207,3.15291,3.14617,3.15095,54500000.0
2009-06-30 13:15:00,3.15328,3.15352,3.14725,3.14944,49000000.0
2009-06-30 13:20:00,3.14677,3.15507,3.14677,3.15438,49500000.0
2009-06-30 13:25:00,3.15175,3.15585,3.14868,3.15339,44500000.0
2009-06-30 13:30:00,3.15089,3.15424,3.14612,3.14787,44000000.0
2009-06-30 13:35:00,3.1495,3.1506,3.13992,3.14331,47260000.0
2009-06-30 13:40:00,3.14522,3.14754,3.14212,3.14421,41880000.0
2009-06-30 13:45:00,3.13925,3.14769,3.13802,3.14765,47510000.0
2009-06-30 13:50:00,3.14394,3.15209,3.14394,3.14869,43510000.0
2009-06-30 13:55:00,3.14874,3.15137,3.14304,3.14565,46130000.0
2009-06-30 14:00:00,3.13964,3.14727,3.13209,3.13871,44390000.0
2009-06-30 14:05:00,3.13578,3.13924,3.13157,3.1356,40510000.0
2009-06-30 14:10:00,3.13687,3.14558,3.13589,3.14457,45010000.0
2009-06-30 14:15:00,3.14207,3.14809,3.13886,3.14527,49630000.0
2009-06-30 14:20:00,3.14018,3.14769,3.14018,3.14769,50880000.0
2009-06-30 14:25:00,3.14846,3.1492,3.14268,3.14451,42880000.0
2009-06-30 14:30:00,3.14256,3.14793,3.14047,3.14213,49380000.0
2009-06-30 14:35:00,3.14509,3.14588,3.13921,3.1407,51150000.0
2009-06-30 14:40:00,3.14422,3.14677,3.13971,3.14501,44390000.0
2009-06-30 14:45:00,3.14606,3.14825,3.13887,3.14589,48500000.0
2009-06-30 14:50:00,3.14699,3.15195,3.1436,3.14851,41000000.0
2009-06-30 14:55:00,3.15188,3.15301,3.14539,3.15301,47500000.0
2009-06-30 15:00:00,3.15199,3.15765,3.15002,3.15509,46260000.0
2009-06-30 15:05:00,3.15788,3.16058,3.1549,3.15892,54760000.0
2009-06-30 15:10:00,3.15925,3.1655,3.15389,3.16041,39000000.0
2009-06-30 15:15:00,3.1604,3.16608,3.15703,3.16138,44390000.0
2009-06-30 15:20:00,3.16523,3.16526,3.15859,3.16034,47380000.0
2009-06-30 15:25:00,3.16511,3.16552,3.15848,3.16273,43510000.0
2009-06-30 15:30:00,3.15935,3.16656,3.15935,3.16351,51380000.0
2009-06-30 15:35:00,3.16707,3.16749,3.15991,3.16323,51380000.0
2009-06-30 15:40:00,3.16203,3.16593,3.15446,3.15827,43880000.0
2009-06-30 15:45:00,3.15995,3.16203,3.15455,3.15648,42390000.0
2009-06-30 15:50:00,3.15565,3.16453,3.15169,3.15984,46010000.0
2009-06-30 15:55:00,3.16349,3.16438,3.15902,3.1627,41010000.0
2009-06-30 16:00:00,3.16092,3.17529,3.16092,3.17207,42890000.0
2009-06-30 16:05:00,3.17525,3.17909,3.17086,3.17573,44140000.0
2009-06-30 16:10:00,3.17839,3.17933,3.17188,3.17933,46400000.0
2009-06-30 16:15:00,3.1743,3.18216,3.1743,3.18176,40760000.0
2009-06-30 16:20:00,3.17886,3.18639,3.17836,3.17956,53000000.0
2009-06-30 16:25:00,3.17651,3.18479,3.17651,3.17887,44880000.0
2009-06-30 16:30:00,3.17835,3.18758,3.17629,3.18711,46750000.0
2009-06-30 16:35:00,3.1871,3.19035,3.179,3.18908,55140000.0
2009-06-30 16:40:00,3.18972,3.19154,3.18448,3.18585,48250000.0
2009-06-30 16:45:00,3.18832,3.19116,3.18031,3.18224,51140000.0
2009-06-30 16:50:00,3.18478,3.18858,3.18076,3.18619,51380000.0
2009-06-30 16:55:00,3.18225,3.18365,3.17646,3.17823,47260000.0
2009-06-30 17:00:00,3.17927,3.18105,3.17437,3.17879,43130000.0
2009-06-30 17:05:00,3.17948,3.18268,3.17699,3.17857,51260000.0
2009-06-30 17:10:00,3.1772,3.18191,3.17516,3.18115,46500000.0
2009-06-30 17:15:00,3.1805,3.18456,3.17665,3.18245,42390000.0
2009-06-30 17:20:00,3.1807,3.18238,3.17476,3.18168,48750000.0
2009-06-30 17:25:00,3.17862,3.18194,3.16738,3.17531,53760000.0
2009-06-30 17:30:00,3.17441,3.17912,3.16994,3.17827,41000000.0
2009-06-30 17:35:00,3.17731,3.18052,3.1721,3.17697,38250000.0
2009-06-30 17:40:00,3.17715,3.17818,3.16832,3.17594,38770000.0
2009-06-30 17:45:00,3.17558,3.17924,3.17057,3.17718,37260000.0
2009-06-30 17:50:00,3.1752,3.17938,3.17147,3.17653,51130000.0
2009-06-30 17:55:00,3.17763,3.17906,3.17083,3.1737,54760000.0
2009-06-30 18:00:00,3.17734,3.17839,3.1706,3.17504,53500000.0
2009-06-30 18:05:00,3.1739,3.17792,3.17133,3.17208,36250000.0
2009-06-30 18:10:00,3.17484,3.17533,3.16723,3.17043,44010000.0
2009-06-30 18:15:00,3.17312,3.17368,3.1651,3.17192,50500000.0
2009-06-30 18:20:00,3.17275,3.17287,3.16415,3.17123,52760000.0
2009-06-30 18:25:00,3.17072,3.17148,3.16442,3.16911,41250000.0
2009-06-30 18:30:00,3.16805,3.16996,3.16007,3.16379,63390000.0
2009-06-30 18:35:00,3.16303,3.16939,3.15983,3.16539,57250000.0
2009-06-30 18:40:00,3.166,3.16711,3.15849,3.16374,43390000.0
2009-06-30 18:45:00,3.16473,3.16761,3.16064,3.16324,35380000.0
2009-06-30 18:50:00,3.16708,3.16774,3.164,3.16482,50250000.0
2009-06-30 18:55:00,3.16663,3.17208,3.16251,3.16456,47000000.0
2009-06-30 19:00:00,3.1612,3.17038,3.1612,3.16687,43130000.0
2009-06-30 19:05:00,3.16704,3.16894,3.1606,3.16317,46880000.0
2009-06-30 19:10:00,3.1655,3.16708,3.15998,3.16548,54510000.0
2009-06-30 19:15:00,3.16617,3.16872,3.16096,3.16418,46750000.0
2009-06-30 19:20:00,3.16572,3.16923,3.16325,3.16843,40000000.0
2009-06-30 19:25:00,3.16351,3.16972,3.16287,3.16948,47010000.0
2009-06-30 19:30:00,3.16876,3.1714,3.16293,3.16769,47000000.0
2009-06-30 19:35:00,3.1686,3.17111,3.16403,3.17032,45880000.0
2009-06-30 19:40:00,3.17003,3.17159,3.16368,3.16748,40500000.0
2009-06-30 19:45:00,3.16756,3.17147,3.16287,3.16433,51010000.0
2009-06-30 19:50:00,3.16999,3.1718,3.16635,3.17174,40630000.0
2009-06-30 19:55:00,3.16872,3.17343,3.163,3.16863,60380000.0
2009-06-30 20:00:00,3.16723,3.17725,3.16723,3.17469,48880000.0
2009-06-30 20:05:00,3.173,3.17447,3.16567,3.16938,44000000.0
2009-06-30 20:10:00,3.16638,3.17244,3.16497,3.16769,45380000.0
2009-06-30 20:15:00,3.16865,3.17148,3.16453,3.16906,47890000.0
2009-06-30 20:20:00,3.17111,3.17238,3.1651,3.16583,56630000.0
2009-06-30 20:25:00,3.16699,3.17016,3.16363,3.16808,52130000.0
2009-06-30 20:30:00,3.16633,3.17132,3.16284,3.16627,64000000.0
2009-06-30 20:35:00,3.16156,3.16865,3.16156,3.1637,59130000.0
2009-06-30 20:40:00,3.16332,3.16946,3.1621,3.16633,45880000.0
2009-06-30 20:45:00,3.16571,3.17006,3.16211,3.16807,47130000.0
2009-06-30 20:50:00,3.16817,3.16952,3.16331,3.16598,58260000.0
2009-06-30 20:55:00,3.16759,3.17076,3.16162,3.16658,49000000.0
2009-06-30 21:00:00,3.16729,3.16916,3.1613,3.16828,49000000.0
2009-06-30 21:05:00,3.17087,3.17161,3.16401,3.16457,43000000.0
2009-06-30 21:10:00,3.16819,3.17097,3.16329,3.16844,52250000.0
2009-06-30 21:15:00,3.165,3.17106,3.165,3.17106,49880000.0
2009-06-30 21:20:00,3.16968,3.17143,3.16598,3.16795,47510000.0
2009-06-30 21:25:00,3.16711,3.17097,3.16425,3.16918,49260000.0
2009-06-30 21:30:00,3.16743,3.17125,3.16271,3.1666,43880000.0
2009-06-30 21:35:00,3.16698,3.16975,3.1635,3.16593,49500000.0
2009-06-30 21:40:00,3.1658,3.16969,3.1623,3.16861,49390000.0
2009-06-30 21:45:00,3.16511,3.16886,3.16289,3.16501,42640000.0
2009-06-30 21:50:00,3.16757,3.16824,3.16063,3.16738,44380000.0
2009-06-30 21:55:00,3.16461,3.16852,3.16208,3.16208,48020000.0
2009-06-30 22:00:00,3.16657,3.17102,3.16517,3.16713,37750000.0
2009-06-30 22:05:00,3.16785,3.16905,3.16296,3.1688,47760000.0
2009-06-30 22:10:00,3.16475,3.16918,3.16464,3.16611,40130000.0
2009-06-30 22:15:00,3.1663,3.16903,3.16065,3.1644,41760000.0
2009-06-30 22:20:00,3.16676,3.17014,3.1591,3.16584,53640000.0
2009-06-30 22:25:00,3.16762,3.16822,3.16146,3.16678,37130000.0
2009-06-30 22:30:00,3.16509,3.1675,3.16202,3.16469,45130000.0
2009-06-30 22:35:00,3.16215,3.16843,3.16116,3.16634,62510000.0
2009-06-30 22:40:00,3.16497,3.16888,3.16108,3.16754,41760000.0
2009-06-30 22:45:00,3.16551,3.16752,3.16115,3.16539,56380000.0
2009-06-30 22:50:00,3.16286,3.16793,3.15952,3.16401,52760000.0
2009-06-30 22:55:00,3.16463,3.1673,3.16086,3.16649,53880000.0
2009-06-30 23:00:00,3.16404,3.16672,3.16001,3.16632,43130000.0
2009-06-30 23:05:00,3.16388,3.16522,3.15927,3.16243,34000000.0
2009-06-30 23:10:00,3.16585,3.16628,3.1588,3.1636,46380000.0
2009-06-30 23:15:00,3.16184,3.16709,3.15963,3.16443,61380000.0
2009-06-30 23:20:00,3.16025,3.16738,3.15918,3.16542,44630000.0
2009-06-30 23:25:00,3.16398,3.17001,3.16093,3.16659,24250000.0
2009-06-30 23:30:00,3.17042,3.17137,3.16257,3.16812,49130000.0
2009-06-30 23:35:00,3.16548,3.17118,3.16493,3.16699,37880000.0
2009-06-30 23:40:00,3.16718,3.17206,3.16434,3.17206,50270000.0
2009-06-30 23:45:00,3.16748,3.17069,3.16462,3.16776,51280000.0
2009-06-30 23:50:00,3.17162,3.17217,3.1633,3.17059,49760000.0
2009-06-30 23:55:00,3.16585,3.17115,3.16393,3.16716,43630000.0
2009-07-01 00:00:00,3.1677,3.17044,3.16389,3.16807,53000000.0
2009-07-01 00:05:00,3.17078,3.17207,3.16397,3.17151,43250000.0
2009-07-01 00:10:00,3.16744,3.17057,3.16263,3.16645,50880000.0
2009-07-01 00:15:00,3.16501,3.16995,3.16306,3.16368,29510000.0
2009-07-01 00:20:00,3.16694,3.17173,3.16575,3.16967,41510000.0
2009-07-01 00:25:00,3.16725,3.1714,3.16437,3.16437,47760000.0
2009-07-01 00:30:00,3.17056,3.17142,3.16494,3.17142,32500000.0
2009-07-01 00:35:00,3.16525,3.17172,3.16237,3.16696,45630000.0
2009-07-01 00:40:00,3.16583,3.17063,3.16413,3.16568,55260000.0
2009-07-01 00:45:00,3.16714,3.17063,3.16253,3.16577,52260000.0
2009-07-01 00:50:00,3.16764,3.1705,3.1647,3.16775,54260000.0
2009-07-01 00:55:00,3.16732,3.17019,3.16235,3.16997,59510000.0
2009-07-01 01:00:00,3.16737,3.16999,3.16382,3.16581,45380000.0
2009-07-01 01:05:00,3.1649,3.1687,3.16347,3.16687,31880000.0
2009-07-01 01:10:00,3.16518,3.17078,3.16348,3.16986,50000000.0
2009-07-01 01:15:00,3.16736,3.17185,3.16461,3.16665,60650000.0
2009-07-01 01:20:00,3.16576,3.17118,3.16271,3.16271,47380000.0
2009-07-01 01:25:00,3.16518,3.16906,3.1599,3.16569,51000000.0
2009-07-01 01:30:00,3.16421,3.16758,3.16002,3.16395,43260000.0
2009-07-01 01:35:00,3.16285,3.16777,3.16027,3.16472,44260000.0
2009-07-01 01:40:00,3.16412,3.16818,3.16004,3.16581,48500000.0
2009-07-01 01:45:00,3.16813,3.16882,3.16148,3.1686,47250000.0
2009-07-01 01:50:00,3.1645,3.16996,3.16367,3.16498,50380000.0
2009-07-01 01:55:00,3.16387,3.1694,3.16299,3.1654,42390000.0
2009-07-01 02:00:00,3.16552,3.16909,3.16214,3.16811,38500000.0
2009-07-01 02:05:00,3.16637,3.17071,3.16288,3.16522,39250000.0
2009-07-01 02:10:00,3.16682,3.16986,3.16299,3.16747,38130000.0
2009-07-01 02:15:00,3.16666,3.1706,3.16511,3.16588,37760000.0
2009-07-01 02:20:00,3.16828,3.16967,3.16212,3.16576,32630000.0
2009-07-01 02:25:00,3.16761,3.16983,3.16002,3.16185,67890000.0
2009-07-01 02:30:00,3.1626,3.16799,3.16086,3.16544,51630000.0
2009-07-01 02:35:00,3.1665,3.16977,3.16156,3.16743,34510000.0
2009-07-01 02:40:00,3.16826,3.17089,3.16376,3.16988,43510000.0
2009-07-01 02:45:00,3.16606,3.17143,3.1657,3.16918,48510000.0
2009-07-01 02:50:00,3.16922,3.17117,3.16372,3.16795,44760000.0
2009-07-01 02:55:00,3.16706,3.17138,3.16453,3.16454,44380000.0
2009-07-01 03:00:00,3.16891,3.17373,3.16742,3.17009,35250000.0
2009-07-01 03:05:00,3.16574,3.17687,3.16574,3.17687,45880000.0
2009-07-01 03:10:00,3.17416,3.1757,3.17007,3.1708,36880000.0
2009-07-01 03:15:00,3.17551,3.17551,3.16665,3.17486,40750000.0
2009-07-01 03:20:00,3.17256,3.17541,3.16817,3.172,47500000.0
2009-07-01 03:25:00,3.17203,3.17559,3.16826,3.17212,45750000.0
2009-07-01 03:30:00,3.16919,3.17688,3.16789,3.17526,43260000.0
2009-07-01 03:35:00,3.17503,3.17803,3.17133,3.17522,50130000.0
2009-07-01 03:40:00,3.17308,3.17688,3.17163,3.17569,56510000.0
2009-07-01 03:45:00,3.17269,3.17619,3.16873,3.17619,50250000.0
2009-07-01 03:50:00,3.17299,3.17751,3.17022,3.17285,39380000.0
2009-07-01 03:55:00,3.17538,3.17538,3.16967,3.17266,38750000.0
2009-07-01 04:00:00,3.17356,3.17496,3.1683,3.1739,45880000.0
2009-07-01 04:05:00,3.1712,3.1753,3.1677,3.17093,37510000.0
2009-07-01 04:10:00,3.17088,3.17412,3.16617,3.16936,50750000.0
2009-07-01 04:15:00,3.17181,3.17482,3.16657,3.17118,58260000.0
2009-07-01 04:20:00,3.17131,3.17355,3.16904,3.17163,49260000.0
2009-07-01 04:25:00,3.17047,3.17315,3.1664,3.17182,41250000.0
2009-07-01 04:30:00,3.17029,3.17258,3.16679,3.16958,37130000.0
2009-07-01 04:35:00,3.16988,3.17289,3.16791,3.16877,39630000.0
2009-07-01 04:40:00,3.17092,3.17299,3.16654,3.17238,43750000.0
2009-07-01 04:45:00,3.17029,3.17342,3.16764,3.17072,45890000.0
2009-07-01 04:50:00,3.16991,3.17319,3.16562,3.17026,31520000.0
2009-07-01 04:55:00,3.1687,3.1709,3.1637,3.16834,46750000.0
2009-07-01 05:00:00,3.16873,3.17185,3.16506,3.16888,53130000.0
2009-07-01 05:05:00,3.17093,3.17247,3.16654,3.17134,54750000.0
2009-07-01 05:10:00,3.16809,3.17257,3.16522,3.16925,44630000.0
2009-07-01 05:15:00,3.16841,3.17333,3.16382,3.17062,48140000.0
2009-07-01 05:20:00,3.17021,3.17219,3.16507,3.171,66250000.0
2009-07-01 05:25:00,3.16876,3.17202,3.16423,3.16896,47130000.0
2009-07-01 05:30:00,3.16646,3.17095,3.16434,3.16745,44380000.0
2009-07-01 05:35:00,3.16524,3.1696,3.16192,3.1692,49750000.0
2009-07-01 05:40:00,3.1668,3.16979,3.16201,3.16619,39130000.0
2009-07-01 05:45:00,3.16866,3.16939,3.16248,3.16362,76150000.0
2009-07-01 05:50:00,3.1633,3.1704,3.16077,3.16896,69880000.0
2009-07-01 05:55:00,3.16624,3.1717,3.16138,3.16814,60500000.0
2009-07-01 06:00:00,3.16359,3.17009,3.16359,3.16998,44760000.0
2009-07-01 06:05:00,3.16655,3.1693,3.16444,3.16515,33250000.0
2009-07-01 06:10:00,3.16365,3.16944,3.16248,3.16662,43880000.0
2009-07-01 06:15:00,3.16739,3.16921,3.16263,3.16742,33260000.0
2009-07-01 06:20:00,3.16553,3.17004,3.16276,3.16276,38260000.0
2009-07-01 06:25:00,3.16702,3.17193,3.16444,3.16998,40000000.0
2009-07-01 06:30:00,3.1642,3.17097,3.1642,3.16778,40750000.0
2009-07-01 06:35:00,3.16655,3.16989,3.16462,3.16711,39510000.0
2009-07-01 06:40:00,3.16961,3.1707,3.1631,3.16957,49380000.0
2009-07-01 06:45:00,3.16962,3.1708,3.1637,3.16446,40500000.0
2009-07-01 06:50:00,3.16782,3.17035,3.16581,3.16785,41260000.0
2009-07-01 06:55:00,3.1662,3.17089,3.16353,3.16985,42510000.0
2009-07-01 07:00:00,3.16685,3.17597,3.16375,3.16578,52000000.0
2009-07-01 07:05:00,3.16842,3.1703,3.16238,3.16585,51760000.0
2009-07-01 07:10:00,3.16374,3.16935,3.16374,3.16635,41500000.0
2009-07-01 07:15:00,3.16661,3.17004,3.16276,3.16534,61500000.0
2009-07-01 07:20:00,3.16388,3.17019,3.16388,3.16808,44750000.0
2009-07-01 07:25:00,3.16762,3.17415,3.16461,3.17334,47750000.0
2009-07-01 07:30:00,3.17299,3.17396,3.16719,3.17345,53260000.0
2009-07-01 07:35:00,3.16793,3.1729,3.16594,3.16844,51380000.0
2009-07-01 07:40:00,3.16894,3.17235,3.16319,3.16929,46380000.0
2009-07-01 07:45:00,3.16828,3.17686,3.16828,3.17105,45260000.0
2009-07-01 07:50:00,3.17404,3.17687,3.16695,3.17138,51130000.0
2009-07-01 07:55:00,3.17442,3.17693,3.16708,3.16817,45130000.0
2009-07-01 08:00:00,3.17024,3.17054,3.16364,3.16517,54390000.0
2009-07-01 08:05:00,3.16611,3.17008,3.16197,3.16932,37130000.0
2009-07-01 08:10:00,3.16432,3.17052,3.16395,3.17026,42880000.0
2009-07-01 08:15:00,3.16873,3.17203,3.16546,3.17203,38390000.0
2009-07-01 08:20:00,3.16892,3.17271,3.16543,3.16802,43130000.0
2009-07-01 08:25:00,3.16797,3.17263,3.16562,3.17057,45000000.0
2009-07-01 08:30:00,3.17141,3.17209,3.15911,3.16528,41000000.0
2009-07-01 08:35:00,3.16672,3.16672,3.15635,3.16314,44760000.0
2009-07-01 08:40:00,3.15787,3.16522,3.15608,3.15615,60880000.0
2009-07-01 08:45:00,3.15765,3.16015,3.15017,3.1544,47000000.0
2009-07-01 08:50:00,3.15126,3.1587,3.14971,3.15373,46630000.0
2009-07-01 08:55:00,3.15132,3.15575,3.13785,3.1411,51250000.0
2009-07-01 09:00:00,3.141,3.14532,3.13595,3.13875,47880000.0
2009-07-01 09:05:00,3.14303,3.14719,3.13906,3.14413,42520000.0
2009-07-01 09:10:00,3.144,3.14777,3.13688,3.14378,46880000.0
2009-07-01 09:15:00,3.14053,3.14557,3.13716,3.1412,46000000.0
2009-07-01 09:20:00,3.14376,3.14376,3.13486,3.13679,47760000.0
2009-07-01 09:25:00,3.13826,3.14277,3.13414,3.13872,51380000.0
2009-07-01 09:30:00,3.13922,3.14147,3.13498,3.13842,35250000.0
2009-07-01 09:35:00,3.14,3.14136,3.13491,3.13779,44520000.0
2009-07-01 09:40:00,3.13968,3.1408,3.13166,3.13915,60010000.0
2009-07-01 09:45:00,3.13983,3.14031,3.13084,3.13629,42000000.0
2009-07-01 09:50:00,3.13562,3.13938,3.13219,3.13809,47750000.0
2009-07-01 09:55:00,3.13383,3.13758,3.12144,3.12735,50010000.0
2009-07-01 10:00:00,3.12709,3.13235,3.12166,3.13141,43250000.0
2009-07-01 10:05:00,3.13294,3.13371,3.12715,3.1325,53000000.0
2009-07-01 10:10:00,3.13316,3.13428,3.12693,3.13181,43510000.0
2009-07-01 10:15:00,3.12986,3.13252,3.12789,3.13231,43890000.0
2009-07-01 10:20:00,3.13083,3.13453,3.12792,3.12824,44250000.0
2009-07-01 10:25:00,3.13045,3.13712,3.12994,3.13695,39880000.0
2009-07-01 10:30:00,3.13748,3.13748,3.12933,3.13215,42770000.0
2009-07-01 10:35:00,3.13493,3.13765,3.13103,3.13462,51000000.0
2009-07-01 10:40:00,3.13618,3.13799,3.13178,3.13397,45140000.0
2009-07-01 10:45:00,3.12734,3.13417,3.12734,3.13152,39500000.0
2009-07-01 10:50:00,3.13124,3.1344,3.1283,3.13371,47880000.0
2009-07-01 10:55:00,3.13361,3.13417,3.12498,3.12985,40500000.0
2009-07-01 11:00:00,3.1297,3.13375,3.12421,3.13154,42010000.0
2009-07-01 11:05:00,3.13152,3.13527,3.12878,3.13283,40380000.0
2009-07-01 11:10:00,3.13491,3.13531,3.12852,3.13406,42630000.0
2009-07-01 11:15:00,3.13125,3.13423,3.12593,3.13205,42630000.0
2009-07-01 11:20:00,3.13038,3.13587,3.12757,3.1349,47500000.0
2009-07-01 11:25:00,3.13094,3.13649,3.12976,3.13304,50510000.0
2009-07-01 11:30:00,3.13527,3.13864,3.13317,3.1383,56880000.0
2009-07-01 11:35:00,3.13586,3.13957,3.13198,3.13722,40130000.0
2009-07-01 11:40:00,3.13388,3.13769,3.13013,3.13301,50640000.0
2009-07-01 11:45:00,3.13368,3.13672,3.12983,3.13208,45390000.0
2009-07-01 11:50:00,3.13642,3.13673,3.12854,3.13492,40640000.0
2009-07-01 11:55:00,3.13513,3.13594,3.1269,3.13446,45390000.0
2009-07-01 12:00:00,3.13223,3.1362,3.13009,3.13522,46630000.0
2009-07-01 12:05:00,3.13528,3.1368,3.12862,3.13514,42760000.0
2009-07-01 12:10:00,3.13537,3.13764,3.12729,3.13373,57630000.0
2009-07-01 12:15:00,3.12974,3.13315,3.12405,3.1294,43500000.0
2009-07-01 12:20:00,3.12925,3.1325,3.1239,3.12624,52510000.0
2009-07-01 12:25:00,3.12838,3.13022,3.12294,3.12843,55750000.0
2009-07-01 12:30:00,3.12945,3.13032,3.12556,3.1271,38130000.0
2009-07-01 12:35:00,3.12815,3.13101,3.12298,3.12772,45380000.0
2009-07-01 12:40:00,3.12816,3.13332,3.12726,3.12983,49750000.0
2009-07-01 12:45:00,3.12554,3.13206,3.12021,3.12523,47250000.0
2009-07-01 12:50:00,3.12416,3.12578,3.11912,3.12223,39010000.0
2009-07-01 12:55:00,3.11852,3.12981,3.11852,3.12981,53380000.0
2009-07-01 13:00:00,3.12711,3.13291,3.12711,3.13281,50630000.0
2009-07-01 13:05:00,3.12859,3.13483,3.1267,3.13206,59880000.0
2009-07-01 13:10:00,3.13436,3.13753,3.13027,3.13726,57630000.0
2009-07-01 13:15:00,3.13745,3.1393,3.13054,3.13919,36000000.0
2009-07-01 13:20:00,3.13549,3.1391,3.13198,3.13629,47140000.0
2009-07-01 13:25:00,3.13611,3.13739,3.13144,3.1369,51500000.0
2009-07-01 13:30:00,3.1332,3.13723,3.13111,3.13353,40390000.0
2009-07-01 13:35:00,3.13406,3.13558,3.12501,3.12535,39750000.0
2009-07-01 13:40:00,3.12935,3.13068,3.12468,3.12908,38000000.0
2009-07-01 13:45:00,3.12472,3.12998,3.12232,3.12736,43750000.0
2009-07-01 13:50:00,3.12482,3.12646,3.11199,3.11199,47750000.0
2009-07-01 13:55:00,3.11694,3.12296,3.11413,3.11938,45130000.0
2009-07-01 14:00:00,3.11188,3.11956,3.10671,3.1136,42890000.0
2009-07-01 14:05:00,3.11184,3.1158,3.10832,3.11328,43000000.0
2009-07-01 14:10:00,3.11559,3.11691,3.10707,3.10848,42130000.0
2009-07-01 14:15:00,3.10879,3.11958,3.10754,3.11792,47130000.0
2009-07-01 14:20:00,3.11184,3.11811,3.10802,3.11443,42630000.0
2009-07-01 14:25:00,3.11369,3.11518,3.10013,3.10013,42020000.0
2009-07-01 14:30:00,3.10079,3.10703,3.09626,3.10315,54880000.0
2009-07-01 14:35:00,3.10578,3.11064,3.10182,3.10703,47500000.0
2009-07-01 14:40:00,3.1083,3.11154,3.10034,3.10812,50760000.0
2009-07-01 14:45:00,3.10579,3.10954,3.10217,3.10425,46510000.0
2009-07-01 14:50:00,3.10792,3.10804,3.10015,3.10461,47500000.0
2009-07-01 14:55:00,3.10816,3.10832,3.09493,3.09695,53500000.0
2009-07-01 15:00:00,3.09269,3.10255,3.09199,3.09794,47140000.0
2009-07-01 15:05:00,3.09939,3.10271,3.09343,3.09676,53510000.0
2009-07-01 15:10:00,3.09834,3.10163,3.09494,3.09494,38130000.0
2009-07-01 15:15:00,3.09743,3.09913,3.09025,3.09025,49130000.0
2009-07-01 15:20:00,3.09465,3.09676,3.08905,3.09235,46760000.0
2009-07-01 15:25:00,3.09192,3.09469,3.08344,3.08963,43380000.0
2009-07-01 15:30:00,3.08995,3.0938,3.08711,3.09162,51750000.0
2009-07-01 15:35:00,3.09011,3.09386,3.08585,3.08724,47140000.0
2009-07-01 15:40:00,3.09323,3.09472,3.08601,3.08822,45130000.0
2009-07-01 15:45:00,3.09288,3.09545,3.08679,3.09051,38380000.0
2009-07-01 15:50:00,3.09381,3.09434,3.0881,3.09241,46250000.0
2009-07-01 15:55:00,3.09114,3.09825,3.0858,3.09776,46630000.0
2009-07-01 16:00:00,3.09971,3.10251,3.09226,3.10058,53260000.0
2009-07-01 16:05:00,3.10258,3.10312,3.09685,3.10312,44010000.0
2009-07-01 16:10:00,3.10064,3.1031,3.09383,3.1004,43880000.0
2009-07-01 16:15:00,3.10148,3.10315,3.09494,3.098,60500000.0
2009-07-01 16:20:00,3.09726,3.10041,3.09024,3.09108,42500000.0
2009-07-01 16:25:00,3.09132,3.09809,3.09132,3.09599,43760000.0
2009-07-01 16:30:00,3.09418,3.09676,3.08619,3.09194,50880000.0
2009-07-01 16:35:00,3.08799,3.09182,3.0823,3.08518,55380000.0
2009-07-01 16:40:00,3.08252,3.08818,3.07886,3.08577,46010000.0
2009-07-01 16:45:00,3.08181,3.08557,3.07923,3.08213,49880000.0
2009-07-01 16:50:00,3.07869,3.08789,3.07863,3.08789,44880000.0
2009-07-01 16:55:00,3.08653,3.09088,3.08171,3.08745,44880000.0
2009-07-01 17:00:00,3.08566,3.08705,3.07659,3.07767,49390000.0
2009-07-01 17:05:00,3.07907,3.07975,3.07417,3.07639,41000000.0
2009-07-01 17:10:00,3.07538,3.07925,3.07161,3.07727,44260000.0
2009-07-01 17:15:00,3.0746,3.07881,3.07041,3.07698,44750000.0
2009-07-01 17:20:00,3.07758,3.08192,3.07451,3.08112,50010000.0
2009-07-01 17:25:00,3.08036,3.08455,3.07611,3.08455,46000000.0
2009-07-01 17:30:00,3.08461,3.08497,3.07786,3.08284,41630000.0
2009-07-01 17:35:00,3.08383,3.08512,3.07712,3.08198,40380000.0
2009-07-01 17:40:00,3.08176,3.08526,3.07799,3.08341,44880000.0
2009-07-01 17:45:00,3.08422,3.08571,3.0787,3.08344,44000000.0
2009-07-01 17:50:00,3.07996,3.08618,3.07728,3.08265,50750000.0
2009-07-01 17:55:00,3.08202,3.08461,3.06978,3.07175,53640000.0
2009-07-01 18:00:00,3.07029,3.07545,3.06456,3.07128,60000000.0
2009-07-01 18:05:00,3.07249,3.07519,3.06655,3.0707,45890000.0
2009-07-01 18:10:00,3.07015,3.07266,3.06537,3.07266,42380000.0
2009-07-01 18:15:00,3.0731,3.07636,3.06918,3.0724,49130000.0
2009-07-01 18:20:00,3.07251,3.07442,3.06931,3.07159,48750000.0
2009-07-01 18:25:00,3.07422,3.07455,3.0667,3.06923,43380000.0
2009-07-01 18:30:00,3.07203,3.0744,3.06697,3.07075,60130000.0
2009-07-01 18:35:00,3.07395,3.0742,3.06907,3.0711,59250000.0
2009-07-01 18:40:00,3.07284,3.07545,3.06733,3.07137,53380000.0
2009-07-01 18:45:00,3.06978,3.07393,3.0675,3.07007,36130000.0
2009-07-01 18:50:00,3.07063,3.07437,3.06869,3.07207,48880000.0
2009-07-01 18:55:00,3.07191,3.07649,3.06956,3.07401,41000000.0
2009-07-01 19:00:00,3.07384,3.07683,3.07026,3.07429,47890000.0
2009-07-01 19:05:00,3.07274,3.07574,3.0685,3.07402,46630000.0
2009-07-01 19:10:00,3.07259,3.07436,3.06705,3.07017,45750000.0
2009-07-01 19:15:00,3.0725,3.07339,3.06697,3.07051,41630000.0
2009-07-01 19:20:00,3.07025,3.07357,3.06858,3.07037,48130000.0
2009-07-01 19:25:00,3.06852,3.0753,3.06799,3.07148,44750000.0
2009-07-01 19:30:00,3.07568,3.07597,3.06703,3.07151,42880000.0
2009-07-01 19:35:00,3.07367,3.07461,3.06716,3.0703,56880000.0
2009-07-01 19:40:00,3.07245,3.07477,3.06792,3.07429,44010000.0
2009-07-01 19:45:00,3.07228,3.07699,3.06876,3.07016,56260000.0
2009-07-01 19:50:00,3.07385,3.07613,3.06967,3.07315,50510000.0
2009-07-01 19:55:00,3.07409,3.07511,3.06675,3.07262,59250000.0
2009-07-01 20:00:00,3.07051,3.07641,3.06883,3.07437,48140000.0
2009-07-01 20:05:00,3.07624,3.07927,3.06731,3.07742,47510000.0
2009-07-01 20:10:00,3.07538,3.07907,3.07274,3.07397,52250000.0
2009-07-01 20:15:00,3.07903,3.07921,3.07151,3.07501,56250000.0
2009-07-01 20:20:00,3.07649,3.07821,3.07165,3.07443,56760000.0
2009-07-01 20:25:00,3.07502,3.079,3.07038,3.07157,52130000.0
2009-07-01 20:30:00,3.0735,3.07517,3.06804,3.07447,62250000.0
2009-07-01 20:35:00,3.06959,3.07709,3.06959,3.07193,54140000.0
2009-07-01 20:40:00,3.07123,3.07574,3.06965,3.07477,45510000.0
2009-07-01 20:45:00,3.0727,3.07563,3.06921,3.07393,45520000.0
2009-07-01 20:50:00,3.0712,3.07646,3.0711,3.07371,44500000.0
2009-07-01 20:55:00,3.07461,3.07894,3.07004,3.07798,38380000.0
2009-07-01 21:00:00,3.0756,3.07793,3.07133,3.07462,50380000.0
2009-07-01 21:05:00,3.07607,3.07692,3.0692,3.06987,50630000.0
2009-07-01 21:10:00,3.07556,3.07795,3.07242,3.07664,49130000.0
2009-07-01 21:15:00,3.07316,3.07808,3.06885,3.07284,40510000.0
2009-07-01 21:20:00,3.0742,3.07425,3.06365,3.06502,42760000.0
2009-07-01 21:25:00,3.06608,3.071,3.06392,3.06583,49010000.0
2009-07-01 21:30:00,3.06543,3.06822,3.06148,3.06541,40640000.0
2009-07-01 21:35:00,3.06304,3.06923,3.0617,3.06439,58130000.0
2009-07-01 21:40:00,3.06525,3.06809,3.06303,3.0663,51390000.0
2009-07-01 21:45:00,3.06845,3.0689,3.06237,3.06619,47380000.0
2009-07-01 21:50:00,3.06737,3.06941,3.06256,3.06843,45380000.0
2009-07-01 21:55:00,3.06563,3.07198,3.06563,3.0664,47890000.0
2009-07-01 22:00:00,3.07019,3.07185,3.06562,3.0679,55260000.0
2009-07-01 22:05:00,3.06961,3.07021,3.06217,3.06707,45250000.0
2009-07-01 22:10:00,3.06835,3.07106,3.06704,3.06875,44750000.0
2009-07-01 22:15:00,3.07057,3.07094,3.06285,3.06979,32380000.0
2009-07-01 22:20:00,3.06806,3.07124,3.06471,3.06883,42630000.0
2009-07-01 22:25:00,3.07056,3.07097,3.06481,3.0674,32750000.0
2009-07-01 22:30:00,3.07073,3.07099,3.06526,3.06991,45510000.0
2009-07-01 22:35:00,3.06618,3.07112,3.06453,3.06936,54250000.0
2009-07-01 22:40:00,3.06706,3.07208,3.06475,3.06748,44880000.0
2009-07-01 22:45:00,3.07021,3.07171,3.06393,3.07008,44880000.0
2009-07-01 22:50:00,3.06805,3.07187,3.06523,3.06983,55640000.0
2009-07-01 22:55:00,3.0684,3.07349,3.06682,3.06963,52380000.0
2009-07-01 23:00:00,3.07194,3.0728,3.06685,3.07203,38000000.0
2009-07-01 23:05:00,3.07029,3.07173,3.06612,3.06718,41000000.0
2009-07-01 23:10:00,3.06811,3.07037,3.06376,3.06648,42640000.0
2009-07-01 23:15:00,3.06955,3.07032,3.06084,3.06993,39750000.0
2009-07-01 23:20:00,3.06346,3.06875,3.0617,3.06587,45890000.0
2009-07-01 23:25:00,3.06318,3.06898,3.0601,3.06631,47630000.0
2009-07-01 23:30:00,3.06538,3.07012,3.06229,3.06823,43630000.0
2009-07-01 23:35:00,3.06466,3.06981,3.06419,3.06936,51760000.0
2009-07-01 23:40:00,3.0681,3.0705,3.06364,3.06949,55880000.0
2009-07-01 23:45:00,3.06939,3.06954,3.06109,3.06657,66760000.0
2009-07-01 23:50:00,3.0658,3.06869,3.06121,3.06737,37000000.0
2009-07-01 23:55:00,3.06552,3.07376,3.06063,3.06447,40250000.0
2009-07-02 00:00:00,3.06772,3.06798,3.06298,3.06622,33260000.0
2009-07-02 00:05:00,3.06684,3.06911,3.06181,3.06626,37760000.0
2009-07-02 00:10:00,3.06671,3.06892,3.06279,3.06496,51390000.0
2009-07-02 00:15:00,3.06336,3.06751,3.0612,3.06401,40760000.0
2009-07-02 00:20:00,3.06612,3.06811,3.06206,3.06361,43390000.0
2009-07-02 00:25:00,3.06646,3.07175,3.06028,3.0657,49260000.0
2009-07-02 00:30:00,3.06787,3.07018,3.06379,3.06847,40020000.0
2009-07-02 00:35:00,3.06833,3.07129,3.06452,3.0682,42880000.0
2009-07-02 00:40:00,3.06831,3.07185,3.06545,3.07028,52250000.0
2009-07-02 00:45:00,3.06927,3.07158,3.06447,3.06592,56630000.0
2009-07-02 00:50:00,3.07045,3.07132,3.06479,3.06885,52500000.0
2009-07-02 00:55:00,3.0702,3.07147,3.06268,3.06791,63510000.0
2009-07-02 01:00:00,3.06972,3.07159,3.06539,3.07159,46500000.0
2009-07-02 01:05:00,3.06742,3.07112,3.06526,3.07097,35750000.0
2009-07-02 01:10:00,3.06569,3.07131,3.06417,3.06907,45250000.0
2009-07-02 01:15:00,3.07031,3.07162,3.06629,3.0688,61760000.0
2009-07-02 01:20:00,3.068,3.07093,3.0633,3.0633,51500000.0
2009-07-02 01:25:00,3.06821,3.07125,3.06225,3.06445,60640000.0
2009-07-02 01:30:00,3.06843,3.07111,3.06432,3.0688,41880000.0
2009-07-02 01:35:00,3.06795,3.07239,3.0666,3.06964,46000000.0
2009-07-02 01:40:00,3.06949,3.07166,3.06393,3.06909,62130000.0
2009-07-02 01:45:00,3.07035,3.07282,3.06413,3.0705,50380000.0
2009-07-02 01:50:00,3.0669,3.07067,3.06547,3.06604,38130000.0
2009-07-02 01:55:00,3.06874,3.07187,3.06313,3.06543,38130000.0
2009-07-02 02:00:00,3.06795,3.06962,3.06241,3.06718,37260000.0
2009-07-02 02:05:00,3.06854,3.06977,3.06359,3.06949,29500000.0
2009-07-02 02:10:00,3.06865,3.07007,3.06261,3.06571,38010000.0
2009-07-02 02:15:00,3.06845,3.06896,3.06329,3.06564,46630000.0
2009-07-02 02:20:00,3.06639,3.07092,3.06407,3.06915,38750000.0
2009-07-02 02:25:00,3.06773,3.07118,3.06317,3.06651,60890000.0
2009-07-02 02:30:00,3.06522,3.07215,3.0644,3.07136,45520000.0
2009-07-02 02:35:00,3.0701,3.07483,3.06658,3.06971,33000000.0
2009-07-02 02:40:00,3.07076,3.07524,3.06609,3.07524,37880000.0
2009-07-02 02:45:00,3.07594,3.07675,3.06806,3.07226,39500000.0
2009-07-02 02:50:00,3.07127,3.0753,3.06805,3.07055,42510000.0
2009-07-02 02:55:00,3.07283,3.07451,3.06663,3.07117,36760000.0
2009-07-02 03:00:00,3.07147,3.08125,3.06757,3.07305,29500000.0
2009-07-02 03:05:00,3.06834,3.07682,3.06772,3.07237,51630000.0
2009-07-02 03:10:00,3.07553,3.07655,3.06921,3.07191,39750000.0
2009-07-02 03:15:00,3.07151,3.07767,3.06638,3.07539,37880000.0
2009-07-02 03:20:00,3.07456,3.07544,3.06883,3.07198,39750000.0
2009-07-02 03:25:00,3.07304,3.07605,3.06699,3.07034,36510000.0
2009-07-02 03:30:00,3.06896,3.07663,3.06738,3.06982,42000000.0
2009-07-02 03:35:00,3.07244,3.07657,3.06663,3.07435,51630000.0
2009-07-02 03:40:00,3.07379,3.07485,3.06654,3.07036,42630000.0
2009-07-02 03:45:00,3.07059,3.07531,3.0676,3.07275,42500000.0
2009-07-02 03:50:00,3.07002,3.07382,3.06624,3.06814,42130000.0
2009-07-02 03:55:00,3.06735,3.07476,3.06537,3.06861,36750000.0
2009-07-02 04:00:00,3.07376,3.07376,3.06671,3.06882,34130000.0
2009-07-02 04:05:00,3.07153,3.07385,3.06614,3.07074,35380000.0
2009-07-02 04:10:00,3.07058,3.07618,3.06618,3.07171,39380000.0
2009-07-02 04:15:00,3.07295,3.07523,3.06759,3.07426,43500000.0
2009-07-02 04:20:00,3.07643,3.08419,3.06787,3.07662,47750000.0
2009-07-02 04:25:00,3.07678,3.07789,3.06944,3.07294,38880000.0
2009-07-02 04:30:00,3.07587,3.07799,3.07081,3.07493,34630000.0
2009-07-02 04:35:00,3.07215,3.07603,3.06816,3.07228,33130000.0
2009-07-02 04:40:00,3.07536,3.07802,3.06938,3.0772,48250000.0
2009-07-02 04:45:00,3.07716,3.07774,3.07181,3.07551,46630000.0
2009-07-02 04:50:00,3.07383,3.07925,3.07032,3.0731,39880000.0
2009-07-02 04:55:00,3.07671,3.07787,3.06931,3.0723,43760000.0
2009-07-02 05:00:00,3.07307,3.07743,3.07034,3.07555,63880000.0
2009-07-02 05:05:00,3.07412,3.07701,3.06988,3.0746,51010000.0
2009-07-02 05:10:00,3.07451,3.0832,3.07026,3.07735,45760000.0
2009-07-02 05:15:00,3.07485,3.08093,3.06859,3.07326,46000000.0
2009-07-02 05:20:00,3.07759,3.07929,3.07143,3.07763,56380000.0
2009-07-02 05:25:00,3.07947,3.08071,3.07238,3.07969,50880000.0
2009-07-02 05:30:00,3.0797,3.08213,3.07139,3.07475,46250000.0
2009-07-02 05:35:00,3.07419,3.0818,3.06933,3.07663,46260000.0
2009-07-02 05:40:00,3.07407,3.08128,3.07159,3.07588,45000000.0
2009-07-02 05:45:00,3.07648,3.07835,3.07062,3.07373,67760000.0
2009-07-02 05:50:00,3.07729,3.07822,3.07123,3.07448,61880000.0
2009-07-02 05:55:00,3.07503,3.07869,3.06851,3.07698,69750000.0
2009-07-02 06:00:00,3.07032,3.07838,3.07032,3.07532,46770000.0
2009-07-02 06:05:00,3.07429,3.07838,3.0714,3.07482,37380000.0
2009-07-02 06:10:00,3.0738,3.07993,3.07372,3.07825,43500000.0
2009-07-02 06:15:00,3.07554,3.07987,3.07015,3.07839,35130000.0
2009-07-02 06:20:00,3.0774,3.07941,3.07072,3.07072,45380000.0
2009-07-02 06:25:00,3.08001,3.08193,3.07478,3.07917,37390000.0
2009-07-02 06:30:00,3.07297,3.08009,3.0711,3.07482,42500000.0
2009-07-02 06:35:00,3.07604,3.08025,3.07117,3.07726,43250000.0
2009-07-02 06:40:00,3.07725,3.07929,3.07361,3.07855,47130000.0
2009-07-02 06:45:00,3.07634,3.08035,3.0738,3.07607,41380000.0
2009-07-02 06:50:00,3.07735,3.07872,3.0744,3.07481,39510000.0
2009-07-02 06:55:00,3.07793,3.07983,3.07346,3.07505,48500000.0
2009-07-02 07:00:00,3.07897,3.08033,3.07208,3.0752,48890000.0
2009-07-02 07:05:00,3.07425,3.07987,3.07265,3.07368,55500000.0
2009-07-02 07:10:00,3.07268,3.08242,3.07268,3.07956,34880000.0
2009-07-02 07:15:00,3.0799,3.08523,3.07749,3.08216,63760000.0
2009-07-02 07:20:00,3.07599,3.08495,3.07599,3.0839,50130000.0
2009-07-02 07:25:00,3.08275,3.08493,3.07509,3.07908,50500000.0
2009-07-02 07:30:00,3.0828,3.0828,3.0733,3.07641,56750000.0
2009-07-02 07:35:00,3.0758,3.08321,3.0754,3.08096,57380000.0
2009-07-02 07:40:00,3.08258,3.0883,3.07636,3.08322,44880000.0
2009-07-02 07:45:00,3.08163,3.08588,3.07811,3.08158,50000000.0
2009-07-02 07:50:00,3.08354,3.085,3.0773,3.08172,50130000.0
2009-07-02 07:55:00,3.08219,3.08851,3.07983,3.08747,40880000.0
2009-07-02 08:00:00,3.09106,3.09462,3.08621,3.09077,72500000.0
2009-07-02 08:05:00,3.09409,3.09529,3.08835,3.09133,41010000.0
2009-07-02 08:10:00,3.09144,3.09454,3.08775,3.08902,40500000.0
2009-07-02 08:15:00,3.08997,3.09297,3.08473,3.08634,42500000.0
2009-07-02 08:20:00,3.08937,3.08983,3.08222,3.08478,38630000.0
2009-07-02 08:25:00,3.0852,3.08814,3.07453,3.08064,50000000.0
2009-07-02 08:30:00,3.07762,3.08148,3.07002,3.07776,42750000.0
2009-07-02 08:35:00,3.07562,3.08477,3.07153,3.07713,49880000.0
2009-07-02 08:40:00,3.08063,3.08409,3.07603,3.07793,66010000.0
2009-07-02 08:45:00,3.08046,3.08406,3.07932,3.08072,40760000.0
2009-07-02 08:50:00,3.08351,3.08682,3.0784,3.08622,52890000.0
2009-07-02 08:55:00,3.08484,3.09456,3.08484,3.09311,43380000.0
2009-07-02 09:00:00,3.0917,3.09783,3.08905,3.0959,40130000.0
2009-07-02 09:05:00,3.09461,3.10067,3.09408,3.09887,50500000.0
2009-07-02 09:10:00,3.09695,3.10173,3.09384,3.09667,40630000.0
2009-07-02 09:15:00,3.09955,3.10155,3.09342,3.09686,49000000.0
2009-07-02 09:20:00,3.10058,3.10114,3.09339,3.0947,51000000.0
2009-07-02 09:25:00,3.09428,3.09938,3.08913,3.09595,58010000.0
2009-07-02 09:30:00,3.09317,3.09807,3.08993,3.08993,34250000.0
2009-07-02 09:35:00,3.09155,3.09866,3.08913,3.09653,53380000.0
2009-07-02 09:40:00,3.09801,3.09943,3.09052,3.09538,65500000.0
2009-07-02 09:45:00,3.09617,3.09762,3.09104,3.09632,41750000.0
2009-07-02 09:50:00,3.09393,3.09795,3.09002,3.09658,51750000.0
2009-07-02 09:55:00,3.09512,3.0966,3.08901,3.09128,48640000.0
2009-07-02 10:00:00,3.09252,3.09331,3.08228,3.08759,47630000.0
2009-07-02 10:05:00,3.09118,3.09583,3.0845,3.09146,51380000.0
2009-07-02 10:10:00,3.09156,3.09486,3.08548,3.09017,48380000.0
2009-07-02 10:15:00,3.09072,3.09681,3.08871,3.09651,48260000.0
2009-07-02 10:20:00,3.09477,3.09799,3.09287,3.09338,43750000.0
2009-07-02 10:25:00,3.09502,3.09942,3.09232,3.0963,41500000.0
2009-07-02 10:30:00,3.1,3.10176,3.09572,3.10086,46750000.0
2009-07-02 10:35:00,3.10089,3.1032,3.09568,3.10072,43020000.0
2009-07-02 10:40:00,3.10065,3.1025,3.0964,3.09883,50500000.0
2009-07-02 10:45:00,3.09595,3.10082,3.09343,3.0983,32130000.0
2009-07-02 10:50:00,3.09567,3.10081,3.09313,3.09808,47380000.0
2009-07-02 10:55:00,3.09749,3.09949,3.09245,3.09917,44010000.0
2009-07-02 11:00:00,3.09772,3.1011,3.09506,3.10066,40250000.0
2009-07-02 11:05:00,3.09873,3.10126,3.09305,3.09645,44260000.0
2009-07-02 11:10:00,3.10056,3.10056,3.09256,3.09746,43000000.0
2009-07-02 11:15:00,3.09544,3.09715,3.08692,3.09278,43140000.0
2009-07-02 11:20:00,3.09339,3.09531,3.0875,3.0946,48380000.0
2009-07-02 11:25:00,3.09251,3.09485,3.08841,3.09393,45900000.0
2009-07-02 11:30:00,3.09449,3.0951,3.08716,3.09421,50130000.0
2009-07-02 11:35:00,3.09406,3.09607,3.08766,3.09308,42010000.0
2009-07-02 11:40:00,3.09021,3.09621,3.08884,3.08884,46750000.0
2009-07-02 11:45:00,3.09414,3.09414,3.08512,3.08868,45380000.0
2009-07-02 11:50:00,3.08897,3.09144,3.08426,3.09087,47880000.0
2009-07-02 11:55:00,3.08882,3.09359,3.08477,3.09311,42890000.0
2009-07-02 12:00:00,3.09213,3.09615,3.08932,3.09615,42250000.0
2009-07-02 12:05:00,3.09495,3.09999,3.0928,3.09696,51880000.0
2009-07-02 12:10:00,3.09818,3.10016,3.09403,3.09612,58880000.0
2009-07-02 12:15:00,3.09664,3.10044,3.09169,3.09694,42750000.0
2009-07-02 12:20:00,3.09705,3.1023,3.09468,3.1023,50020000.0
2009-07-02 12:25:00,3.10332,3.10503,3.09923,3.10127,51750000.0
2009-07-02 12:30:00,3.10095,3.10423,3.09696,3.10027,42130000.0
2009-07-02 12:35:00,3.10047,3.10264,3.09556,3.1012,47510000.0
2009-07-02 12:40:00,3.09501,3.10198,3.09501,3.09805,45890000.0
2009-07-02 12:45:00,3.09572,3.10098,3.0923,3.09519,42750000.0
2009-07-02 12:50:00,3.09717,3.09878,3.09231,3.09645,48880000.0
2009-07-02 12:55:00,3.09497,3.09795,3.09168,3.09615,51380000.0
2009-07-02 13:00:00,3.09426,3.10034,3.09245,3.09994,49130000.0
2009-07-02 13:05:00,3.09241,3.10118,3.09241,3.09769,52380000.0
2009-07-02 13:10:00,3.10005,3.10496,3.09564,3.10116,46760000.0
2009-07-02 13:15:00,3.1021,3.10606,3.09692,3.10239,39250000.0
2009-07-02 13:20:00,3.09675,3.1036,3.09405,3.09858,51140000.0
2009-07-02 13:25:00,3.09959,3.10364,3.09674,3.10019,42000000.0
2009-07-02 13:30:00,3.10479,3.10479,3.09639,3.10188,46250000.0
2009-07-02 13:35:00,3.09889,3.10267,3.09172,3.09199,40260000.0
2009-07-02 13:40:00,3.09578,3.09841,3.09297,3.09424,45500000.0
2009-07-02 13:45:00,3.08961,3.09704,3.08719,3.09228,44880000.0
2009-07-02 13:50:00,3.08926,3.09237,3.08565,3.08948,45500000.0
2009-07-02 13:55:00,3.09305,3.09388,3.08603,3.09206,51010000.0
2009-07-02 14:00:00,3.08818,3.0938,3.08458,3.09253,48500000.0
2009-07-02 14:05:00,3.08912,3.0959,3.08774,3.09051,45750000.0
2009-07-02 14:10:00,3.09353,3.09543,3.08813,3.09442,40750000.0
2009-07-02 14:15:00,3.09366,3.09822,3.0879,3.09429,53750000.0
2009-07-02 14:20:00,3.09183,3.09892,3.09105,3.09839,48000000.0
2009-07-02 14:25:00,3.09844,3.09905,3.09207,3.09371,46250000.0
2009-07-02 14:30:00,3.0968,3.10865,3.09027,3.09661,52130000.0
2009-07-02 14:35:00,3.09765,3.11072,3.09295,3.10425,58750000.0
2009-07-02 14:40:00,3.11387,3.11494,3.10702,3.11042,45250000.0
2009-07-02 14:45:00,3.11076,3.11376,3.10564,3.10564,44000000.0
2009-07-02 14:50:00,3.10871,3.11076,3.09812,3.09812,47630000.0
2009-07-02 14:55:00,3.10399,3.10434,3.09282,3.09671,53760000.0
2009-07-02 15:00:00,3.09538,3.10164,3.09126,3.09488,57510000.0
2009-07-02 15:05:00,3.09627,3.09912,3.0914,3.09363,53770000.0
2009-07-02 15:10:00,3.096,3.10451,3.09232,3.10062,38130000.0
2009-07-02 15:15:00,3.1008,3.10635,3.09413,3.10246,44380000.0
2009-07-02 15:20:00,3.10432,3.10653,3.09983,3.1037,41380000.0
2009-07-02 15:25:00,3.10555,3.10609,3.09824,3.10364,41260000.0
2009-07-02 15:30:00,3.10162,3.11287,3.10086,3.1115,46250000.0
2009-07-02 15:35:00,3.11204,3.11359,3.10389,3.10772,44010000.0
2009-07-02 15:40:00,3.11418,3.1207,3.11138,3.11987,47000000.0
2009-07-02 15:45:00,3.12176,3.12192,3.1068,3.11045,43630000.0
2009-07-02 15:50:00,3.11418,3.1187,3.10877,3.11373,44380000.0
2009-07-02 15:55:00,3.1184,3.11946,3.11055,3.11093,55130000.0
2009-07-02 16:00:00,3.10945,3.11479,3.1033,3.11183,56250000.0
2009-07-02 16:05:00,3.11168,3.11524,3.10645,3.1151,47000000.0
2009-07-02 16:10:00,3.11615,3.11889,3.11132,3.11753,51630000.0
2009-07-02 16:15:00,3.11221,3.11827,3.11041,3.11729,43000000.0
2009-07-02 16:20:00,3.11232,3.12026,3.11232,3.11248,47000000.0
2009-07-02 16:25:00,3.1158,3.12015,3.11269,3.11831,43250000.0
2009-07-02 16:30:00,3.11988,3.12413,3.11759,3.12034,42750000.0
2009-07-02 16:35:00,3.12258,3.12455,3.1128,3.11762,53000000.0
2009-07-02 16:40:00,3.11986,3.11986,3.11218,3.11483,44010000.0
2009-07-02 16:45:00,3.11683,3.12069,3.11417,3.11779,46390000.0
2009-07-02 16:50:00,3.11757,3.11862,3.10982,3.11506,45630000.0
2009-07-02 16:55:00,3.11608,3.11608,3.10607,3.11343,45630000.0
2009-07-02 17:00:00,3.11092,3.11545,3.10863,3.11294,44250000.0
2009-07-02 17:05:00,3.11313,3.11341,3.10761,3.10912,41380000.0
2009-07-02 17:10:00,3.11034,3.11346,3.10436,3.10953,41880000.0
2009-07-02 17:15:00,3.10998,3.11323,3.1031,3.11051,49500000.0
2009-07-02 17:20:00,3.11154,3.11195,3.10445,3.11074,51510000.0
2009-07-02 17:25:00,3.11206,3.11218,3.10379,3.112,49380000.0
2009-07-02 17:30:00,3.11214,3.11797,3.11007,3.11364,40630000.0
2009-07-02 17:35:00,3.11574,3.11764,3.10811,3.11218,41010000.0
2009-07-02 17:40:00,3.11519,3.11519,3.10637,3.11146,41250000.0
2009-07-02 17:45:00,3.11565,3.11792,3.11008,3.11361,35500000.0
2009-07-02 17:50:00,3.11212,3.11597,3.10591,3.10855,50890000.0
2009-07-02 17:55:00,3.11439,3.11493,3.10651,3.11184,64630000.0
2009-07-02 18:00:00,3.11337,3.11424,3.10487,3.10898,50500000.0
2009-07-02 18:05:00,3.11305,3.11495,3.10991,3.11116,40260000.0
2009-07-02 18:10:00,3.11572,3.11681,3.10874,3.11524,39000000.0
2009-07-02 18:15:00,3.11384,3.11589,3.11006,3.1117,55380000.0
2009-07-02 18:20:00,3.11351,3.11528,3.10885,3.11451,46380000.0
2009-07-02 18:25:00,3.11312,3.11501,3.10883,3.11288,34380000.0
2009-07-02 18:30:00,3.11453,3.115,3.11012,3.11468,62510000.0
2009-07-02 18:35:00,3.11442,3.11649,3.10787,3.11498,58630000.0
2009-07-02 18:40:00,3.1145,3.11536,3.10745,3.11328,42520000.0
2009-07-02 18:45:00,3.11225,3.11868,3.11102,3.11476,42140000.0
2009-07-02 18:50:00,3.11794,3.12165,3.11464,3.1165,43000000.0
2009-07-02 18:55:00,3.11983,3.12215,3.11393,3.11685,48500000.0
2009-07-02 19:00:00,3.11534,3.12088,3.11534,3.1173,47770000.0
2009-07-02 19:05:00,3.12165,3.12165,3.11013,3.11354,45880000.0
2009-07-02 19:10:00,3.11381,3.11754,3.1085,3.11754,53010000.0
2009-07-02 19:15:00,3.11472,3.11757,3.11076,3.11224,39250000.0
2009-07-02 19:20:00,3.11655,3.11921,3.11025,3.11335,44390000.0
2009-07-02 19:25:00,3.1105,3.11968,3.11008,3.11717,47130000.0
2009-07-02 19:30:00,3.116,3.12374,3.11454,3.11996,50750000.0
2009-07-02 19:35:00,3.12115,3.12177,3.11499,3.11793,48750000.0
2009-07-02 19:40:00,3.12114,3.12114,3.11341,3.11745,39250000.0
2009-07-02 19:45:00,3.11782,3.12024,3.10981,3.10981,54130000.0
2009-07-02 19:50:00,3.11385,3.11698,3.11024,3.11675,46630000.0
2009-07-02 19:55:00,3.11388,3.11735,3.10885,3.11385,45750000.0
2009-07-02 20:00:00,3.11252,3.11765,3.1119,3.11426,47880000.0
2009-07-02 20:05:00,3.11753,3.11797,3.11117,3.11797,44000000.0
2009-07-02 20:10:00,3.11181,3.118,3.10954,3.11231,45250000.0
2009-07-02 20:15:00,3.1156,3.11888,3.11171,3.11527,49500000.0
2009-07-02 20:20:00,3.1173,3.11863,3.11166,3.11263,63010000.0
2009-07-02 20:25:00,3.11399,3.11861,3.11066,3.11449,55260000.0
2009-07-02 20:30:00,3.11531,3.11788,3.11048,3.11518,61010000.0
2009-07-02 20:35:00,3.1107,3.11679,3.11018,3.1147,57000000.0
2009-07-02 20:40:00,3.10982,3.11683,3.10982,3.11221,41250000.0
2009-07-02 20:45:00,3.11502,3.11681,3.10901,3.11351,48760000.0
2009-07-02 20:50:00,3.11523,3.11645,3.10988,3.11088,58390000.0
2009-07-02 20:55:00,3.11673,3.11693,3.11086,3.11306,42150000.0
2009-07-02 21:00:00,3.11554,3.11771,3.10995,3.11771,46750000.0
2009-07-02 21:05:00,3.114,3.11698,3.10927,3.11025,50010000.0
2009-07-02 21:10:00,3.11461,3.11765,3.11046,3.11606,54010000.0
2009-07-02 21:15:00,3.11569,3.11861,3.11284,3.11567,54380000.0
2009-07-02 21:20:00,3.11546,3.11881,3.11277,3.1156,50000000.0
2009-07-02 21:25:00,3.11324,3.12151,3.11324,3.11849,48390000.0
2009-07-02 21:30:00,3.11759,3.12065,3.11346,3.11768,57130000.0
2009-07-02 21:35:00,3.11745,3.12298,3.11403,3.11803,54010000.0
2009-07-02 21:40:00,3.11924,3.12373,3.11615,3.11884,51760000.0
2009-07-02 21:45:00,3.11936,3.12173,3.11615,3.11941,47380000.0
2009-07-02 21:50:00,3.11742,3.12126,3.11292,3.12037,49880000.0
2009-07-02 21:55:00,3.11611,3.12391,3.11611,3.12023,44260000.0
2009-07-02 22:00:00,3.12258,3.12422,3.11889,3.1211,39140000.0
2009-07-02 22:05:00,3.12152,3.12465,3.11801,3.12321,46130000.0
2009-07-02 22:10:00,3.11939,3.12489,3.11753,3.12214,45250000.0
2009-07-02 22:15:00,3.12238,3.12698,3.11779,3.12379,39880000.0
2009-07-02 22:20:00,3.12224,3.12567,3.1183,3.12293,47520000.0
2009-07-02 22:25:00,3.12335,3.12631,3.11849,3.12513,43880000.0
2009-07-02 22:30:00,3.12448,3.12585,3.11998,3.12226,47130000.0
2009-07-02 22:35:00,3.12134,3.12668,3.11911,3.12353,56260000.0
2009-07-02 22:40:00,3.12082,3.12695,3.12005,3.12417,40380000.0
2009-07-02 22:45:00,3.1258,3.12746,3.11946,3.12746,55250000.0
2009-07-02 22:50:00,3.12458,3.1271,3.11963,3.12482,50760000.0
2009-07-02 22:55:00,3.12403,3.12706,3.12107,3.12384,52250000.0
2009-07-02 23:00:00,3.1264,3.12702,3.12112,3.12701,38000000.0
2009-07-02 23:05:00,3.12441,3.12729,3.12056,3.12322,36250000.0
2009-07-02 23:10:00,3.12474,3.12736,3.11975,3.12472,49380000.0
2009-07-02 23:15:00,3.12354,3.1283,3.12056,3.1283,53630000.0
2009-07-02 23:20:00,3.12568,3.13405,3.12393,3.13405,55630000.0
2009-07-02 23:25:00,3.12996,3.14195,3.12993,3.13578,50140000.0
2009-07-02 23:30:00,3.13792,3.14041,3.13298,3.13703,50500000.0
2009-07-02 23:35:00,3.1355,3.14121,3.13385,3.1398,53760000.0
2009-07-02 23:40:00,3.13817,3.14141,3.1325,3.13857,47130000.0
2009-07-02 23:45:00,3.1385,3.14297,3.13293,3.13928,54880000.0
2009-07-02 23:50:00,3.13837,3.14267,3.13451,3.13919,50020000.0
2009-07-02 23:55:00,3.13581,3.14047,3.13498,3.13584,42510000.0
2009-07-03 00:00:00,3.13565,3.1372,3.13078,3.1372,44000000.0
2009-07-03 00:05:00,3.13636,3.13909,3.13151,3.13495,40250000.0
2009-07-03 00:10:00,3.13627,3.13781,3.1297,3.13294,42390000.0
2009-07-03 00:15:00,3.13251,3.13843,3.13019,3.13253,26380000.0
2009-07-03 00:20:00,3.13519,3.13807,3.12976,3.13261,42760000.0
2009-07-03 00:25:00,3.13332,3.13932,3.13018,3.1304,42890000.0
2009-07-03 00:30:00,3.13509,3.13819,3.13171,3.13546,39880000.0
2009-07-03 00:35:00,3.13323,3.13783,3.13058,3.13484,41130000.0
2009-07-03 00:40:00,3.13382,3.13765,3.13004,3.13318,49760000.0
2009-07-03 00:45:00,3.13486,3.13765,3.1302,3.13341,54760000.0
2009-07-03 00:50:00,3.13656,3.13765,3.12457,3.12685,56750000.0
2009-07-03 00:55:00,3.12626,3.12934,3.12015,3.1261,55630000.0
2009-07-03 01:00:00,3.12522,3.12826,3.12177,3.12472,47250000.0
2009-07-03 01:05:00,3.12587,3.13182,3.12312,3.13012,35380000.0
2009-07-03 01:10:00,3.1242,3.13214,3.12281,3.13029,48880000.0
2009-07-03 01:15:00,3.13097,3.13291,3.12531,3.12881,56010000.0
2009-07-03 01:20:00,3.12841,3.13133,3.12524,3.12619,48640000.0
2009-07-03 01:25:00,3.12811,3.13142,3.12335,3.12709,56760000.0
2009-07-03 01:30:00,3.12944,3.13188,3.12477,3.13188,41250000.0
2009-07-03 01:35:00,3.12681,3.13172,3.12264,3.13018,39880000.0
2009-07-03 01:40:00,3.12895,3.13333,3.12658,3.13044,59010000.0
2009-07-03 01:45:00,3.12974,3.13339,3.12621,3.13152,52760000.0
2009-07-03 01:50:00,3.12756,3.13205,3.12482,3.12929,39750000.0
2009-07-03 01:55:00,3.1253,3.13095,3.12436,3.12706,41260000.0
2009-07-03 02:00:00,3.12708,3.13204,3.12287,3.12787,38000000.0
2009-07-03 02:05:00,3.12785,3.13172,3.12545,3.12657,41750000.0
2009-07-03 02:10:00,3.13126,3.13166,3.12474,3.1278,39000000.0
2009-07-03 02:15:00,3.12903,3.13082,3.12486,3.1279,39760000.0
2009-07-03 02:20:00,3.12992,3.13205,3.12461,3.12893,43130000.0
2009-07-03 02:25:00,3.12685,3.13125,3.12282,3.12429,62760000.0
2009-07-03 02:30:00,3.12431,3.13108,3.12345,3.12771,53010000.0
2009-07-03 02:35:00,3.12797,3.13079,3.1233,3.12874,34130000.0
2009-07-03 02:40:00,3.12795,3.13091,3.12347,3.12835,48000000.0
2009-07-03 02:45:00,3.12784,3.13095,3.12468,3.12867,44510000.0
2009-07-03 02:50:00,3.12828,3.12932,3.11998,3.12642,47510000.0
2009-07-03 02:55:00,3.12395,3.12805,3.12013,3.12433,48630000.0
2009-07-03 03:00:00,3.12551,3.12821,3.12058,3.12684,47380000.0
2009-07-03 03:05:00,3.11938,3.12845,3.11938,3.12583,44510000.0
2009-07-03 03:10:00,3.12505,3.12831,3.1206,3.12377,36380000.0
2009-07-03 03:15:00,3.12563,3.12804,3.12013,3.12539,39010000.0
2009-07-03 03:20:00,3.12725,3.12975,3.12092,3.12697,34510000.0
2009-07-03 03:25:00,3.12791,3.13005,3.12358,3.13005,34750000.0
2009-07-03 03:30:00,3.12505,3.12991,3.12276,3.12467,48000000.0
2009-07-03 03:35:00,3.12575,3.12845,3.11973,3.12536,47760000.0
2009-07-03 03:40:00,3.12118,3.12854,3.12118,3.12586,43270000.0
2009-07-03 03:45:00,3.12514,3.12831,3.12138,3.12742,49250000.0
2009-07-03 03:50:00,3.12239,3.12731,3.11891,3.12158,40510000.0
2009-07-03 03:55:00,3.12119,3.126,3.11849,3.12252,39500000.0
2009-07-03 04:00:00,3.11959,3.12411,3.1154,3.11901,36000000.0
2009-07-03 04:05:00,3.11939,3.12275,3.11517,3.12225,42260000.0
2009-07-03 04:10:00,3.11977,3.12208,3.11566,3.11874,31880000.0
2009-07-03 04:15:00,3.11961,3.12365,3.11513,3.11881,43760000.0
2009-07-03 04:20:00,3.11808,3.12161,3.11558,3.11932,43130000.0
2009-07-03 04:25:00,3.11899,3.1228,3.11622,3.11978,44260000.0
2009-07-03 04:30:00,3.11711,3.12305,3.11509,3.11958,35380000.0
2009-07-03 04:35:00,3.11964,3.12281,3.11764,3.12108,33000000.0
2009-07-03 04:40:00,3.11901,3.12329,3.11484,3.11872,40880000.0
2009-07-03 04:45:00,3.11994,3.1226,3.11638,3.11812,55510000.0
2009-07-03 04:50:00,3.11783,3.12132,3.11379,3.11677,43500000.0
2009-07-03 04:55:00,3.11758,3.12147,3.11444,3.11633,50260000.0
2009-07-03 05:00:00,3.11923,3.12258,3.11451,3.11822,55500000.0
2009-07-03 05:05:00,3.11807,3.12213,3.11485,3.11954,45510000.0
2009-07-03 05:10:00,3.11761,3.12286,3.11536,3.11943,40630000.0
2009-07-03 05:15:00,3.12038,3.12339,3.11586,3.12169,49000000.0
2009-07-03 05:20:00,3.11964,3.12323,3.11392,3.11918,53130000.0
2009-07-03 05:25:00,3.11927,3.12268,3.11594,3.11754,52250000.0
2009-07-03 05:30:00,3.1176,3.12296,3.1176,3.12068,59140000.0
2009-07-03 05:35:00,3.11743,3.12337,3.11502,3.12005,46630000.0
2009-07-03 05:40:00,3.11984,3.12408,3.11668,3.12357,37750000.0
2009-07-03 05:45:00,3.12063,3.12415,3.11629,3.11629,71640000.0
2009-07-03 05:50:00,3.11877,3.12478,3.11691,3.12226,69260000.0
2009-07-03 05:55:00,3.11995,3.12464,3.11532,3.12095,62780000.0
2009-07-03 06:00:00,3.11569,3.12411,3.11569,3.12322,47880000.0
2009-07-03 06:05:00,3.12067,3.12238,3.11555,3.11789,34890000.0
2009-07-03 06:10:00,3.11578,3.12202,3.11501,3.11896,46390000.0
2009-07-03 06:15:00,3.1198,3.12318,3.11503,3.12026,31000000.0
2009-07-03 06:20:00,3.1196,3.12313,3.11418,3.11418,44630000.0
2009-07-03 06:25:00,3.11941,3.12252,3.11482,3.11755,40630000.0
2009-07-03 06:30:00,3.11941,3.12126,3.11382,3.11787,39000000.0
2009-07-03 06:35:00,3.11673,3.12056,3.11373,3.11664,45250000.0
2009-07-03 06:40:00,3.11748,3.12137,3.11397,3.11776,42880000.0
2009-07-03 06:45:00,3.11735,3.12071,3.11428,3.11788,36000000.0
2009-07-03 06:50:00,3.11737,3.12216,3.11566,3.11566,42500000.0
2009-07-03 06:55:00,3.12094,3.1221,3.11453,3.11734,42750000.0
2009-07-03 07:00:00,3.12103,3.122,3.11454,3.11828,50880000.0
2009-07-03 07:05:00,3.11754,3.12196,3.11507,3.11763,49380000.0
2009-07-03 07:10:00,3.1146,3.12187,3.1146,3.12187,28250000.0
2009-07-03 07:15:00,3.11863,3.1222,3.11449,3.11794,66880000.0
2009-07-03 07:20:00,3.11958,3.12281,3.11618,3.12267,32000000.0
2009-07-03 07:25:00,3.12004,3.12314,3.11579,3.12124,44250000.0
2009-07-03 07:30:00,3.12134,3.12505,3.11672,3.12235,53250000.0
2009-07-03 07:35:00,3.11993,3.12358,3.11612,3.12125,42000000.0
2009-07-03 07:40:00,3.12087,3.1225,3.11494,3.12151,44380000.0
2009-07-03 07:45:00,3.11923,3.12251,3.11601,3.11909,47130000.0
2009-07-03 07:50:00,3.12171,3.12284,3.11633,3.12165,48130000.0
2009-07-03 07:55:00,3.12017,3.12339,3.11849,3.11956,49500000.0
2009-07-03 08:00:00,3.12073,3.1248,3.11738,3.12242,57010000.0
2009-07-03 08:05:00,3.11913,3.12124,3.1138,3.12024,44260000.0
2009-07-03 08:10:00,3.11571,3.11974,3.11388,3.1179,44500000.0
2009-07-03 08:15:00,3.11738,3.11822,3.10911,3.11274,43880000.0
2009-07-03 08:20:00,3.11216,3.11547,3.10842,3.10896,39880000.0
2009-07-03 08:25:00,3.11296,3.11448,3.108,3.11001,47750000.0
2009-07-03 08:30:00,3.1114,3.11587,3.10683,3.11121,46380000.0
2009-07-03 08:35:00,3.11678,3.11678,3.10704,3.1134,43630000.0
2009-07-03 08:40:00,3.11066,3.1169,3.10928,3.11226,60260000.0
2009-07-03 08:45:00,3.11194,3.11495,3.10661,3.1105,42010000.0
2009-07-03 08:50:00,3.10942,3.1114,3.10464,3.10938,44000000.0
2009-07-03 08:55:00,3.10744,3.11025,3.10058,3.10604,49000000.0
2009-07-03 09:00:00,3.10475,3.10819,3.1004,3.1004,46630000.0
2009-07-03 09:05:00,3.10319,3.10567,3.09282,3.09763,49130000.0
2009-07-03 09:10:00,3.09715,3.10682,3.09575,3.10561,41640000.0
2009-07-03 09:15:00,3.10322,3.10756,3.10011,3.10556,45500000.0
2009-07-03 09:20:00,3.1037,3.10612,3.098,3.10045,42760000.0
2009-07-03 09:25:00,3.10074,3.10624,3.09709,3.10624,55380000.0
2009-07-03 09:30:00,3.10564,3.1068,3.09887,3.10397,33760000.0
2009-07-03 09:35:00,3.10334,3.10588,3.09875,3.1031,48380000.0
2009-07-03 09:40:00,3.10538,3.11038,3.09877,3.10635,56630000.0
2009-07-03 09:45:00,3.10928,3.11269,3.10615,3.10958,41750000.0
2009-07-03 09:50:00,3.10906,3.11164,3.10459,3.11074,48250000.0
2009-07-03 09:55:00,3.10829,3.10931,3.10016,3.10452,51390000.0
2009-07-03 10:00:00,3.10465,3.10817,3.0996,3.10734,40500000.0
2009-07-03 10:05:00,3.10672,3.10823,3.10169,3.10522,45380000.0
2009-07-03 10:10:00,3.10768,3.11192,3.10323,3.11124,55750000.0
2009-07-03 10:15:00,3.10803,3.11572,3.10803,3.11339,49380000.0
2009-07-03 10:20:00,3.11519,3.12227,3.11258,3.1161,42500000.0
2009-07-03 10:25:00,3.12055,3.12609,3.11689,3.12529,39880000.0
2009-07-03 10:30:00,3.12774,3.12774,3.12004,3.12242,47260000.0
2009-07-03 10:35:00,3.12362,3.12576,3.11851,3.12342,47000000.0
2009-07-03 10:40:00,3.12263,3.12454,3.11906,3.12263,45750000.0
2009-07-03 10:45:00,3.11984,3.12319,3.11615,3.1209,36630000.0
2009-07-03 10:50:00,3.11956,3.12095,3.11484,3.11944,46260000.0
2009-07-03 10:55:00,3.12103,3.12103,3.11198,3.11789,41500000.0
2009-07-03 11:00:00,3.11797,3.12271,3.11418,3.11864,43500000.0
2009-07-03 11:05:00,3.11807,3.12085,3.11349,3.11947,40130000.0
2009-07-03 11:10:00,3.1202,3.1202,3.11229,3.11577,37630000.0
2009-07-03 11:15:00,3.11699,3.12159,3.113,3.11629,34880000.0
2009-07-03 11:20:00,3.11809,3.11942,3.11146,3.11907,54250000.0
2009-07-03 11:25:00,3.11407,3.12041,3.11251,3.11982,50630000.0
2009-07-03 11:30:00,3.11964,3.12115,3.11473,3.11978,45010000.0
2009-07-03 11:35:00,3.11665,3.12106,3.11359,3.11876,48760000.0
2009-07-03 11:40:00,3.11594,3.12061,3.11492,3.11728,48130000.0
2009-07-03 11:45:00,3.11907,3.12052,3.11411,3.11722,47510000.0
2009-07-03 11:50:00,3.11755,3.12035,3.11459,3.1197,48500000.0
2009-07-03 11:55:00,3.11684,3.12328,3.11671,3.12013,49380000.0
2009-07-03 12:00:00,3.11809,3.12057,3.11325,3.11847,48130000.0
2009-07-03 12:05:00,3.11549,3.11915,3.11134,3.1175,44380000.0
2009-07-03 12:10:00,3.11728,3.1201,3.1129,3.11936,51880000.0
2009-07-03 12:15:00,3.11718,3.12138,3.11254,3.1184,34250000.0
2009-07-03 12:20:00,3.11815,3.12002,3.11295,3.11698,47380000.0
2009-07-03 12:25:00,3.11885,3.12173,3.11394,3.12011,51880000.0
2009-07-03 12:30:00,3.12031,3.12062,3.11494,3.11966,43630000.0
2009-07-03 12:35:00,3.11888,3.12348,3.11441,3.12188,44750000.0
2009-07-03 12:40:00,3.11888,3.12167,3.11471,3.11783,53390000.0
2009-07-03 12:45:00,3.11655,3.12054,3.11452,3.11661,43500000.0
2009-07-03 12:50:00,3.11831,3.11968,3.11179,3.11179,39880000.0
2009-07-03 12:55:00,3.11521,3.11855,3.10995,3.11777,54510000.0
2009-07-03 13:00:00,3.11598,3.12039,3.11471,3.11958,49380000.0
2009-07-03 13:05:00,3.11279,3.11928,3.11191,3.11658,58630000.0
2009-07-03 13:10:00,3.11782,3.11954,3.11316,3.11883,48750000.0
2009-07-03 13:15:00,3.11846,3.11869,3.10918,3.11184,41890000.0
2009-07-03 13:20:00,3.11114,3.11395,3.10117,3.10697,43380000.0
2009-07-03 13:25:00,3.10537,3.10889,3.09972,3.1052,42130000.0
2009-07-03 13:30:00,3.10228,3.11041,3.09932,3.09979,49380000.0
2009-07-03 13:35:00,3.10185,3.10185,3.09395,3.09657,47010000.0
2009-07-03 13:40:00,3.09848,3.10363,3.09382,3.1025,38380000.0
2009-07-03 13:45:00,3.0982,3.10519,3.0982,3.10519,44510000.0
2009-07-03 13:50:00,3.10428,3.10773,3.10014,3.10291,45510000.0
2009-07-03 13:55:00,3.10482,3.10929,3.10177,3.10644,40250000.0
2009-07-03 14:00:00,3.10508,3.11194,3.10508,3.11052,51630000.0
2009-07-03 14:05:00,3.10616,3.10926,3.10309,3.10478,38500000.0
2009-07-03 14:10:00,3.10362,3.10665,3.09954,3.10208,44380000.0
2009-07-03 14:15:00,3.09997,3.10579,3.09636,3.10484,47010000.0
2009-07-03 14:20:00,3.0997,3.10537,3.09886,3.10436,47000000.0
2009-07-03 14:25:00,3.10177,3.10644,3.09906,3.10348,50760000.0
2009-07-03 14:30:00,3.10584,3.10832,3.10079,3.10625,49130000.0
2009-07-03 14:35:00,3.10522,3.10899,3.101,3.10279,56020000.0
2009-07-03 14:40:00,3.10724,3.10724,3.10006,3.10242,46880000.0
2009-07-03 14:45:00,3.10111,3.10615,3.09931,3.10434,50000000.0
2009-07-03 14:50:00,3.10534,3.10761,3.0983,3.10211,42000000.0
2009-07-03 14:55:00,3.10825,3.10825,3.09901,3.10554,49250000.0
2009-07-03 15:00:00,3.10404,3.10977,3.10137,3.10384,51380000.0
2009-07-03 15:05:00,3.1063,3.11155,3.10244,3.10941,54760000.0
2009-07-03 15:10:00,3.1089,3.11265,3.10432,3.10704,38500000.0
2009-07-03 15:15:00,3.10578,3.10924,3.1009,3.1009,56880000.0
2009-07-03 15:20:00,3.10692,3.11006,3.10335,3.10521,47880000.0
2009-07-03 15:25:00,3.10467,3.10655,3.09902,3.10142,35380000.0
2009-07-03 15:30:00,3.10001,3.10385,3.09662,3.09846,48520000.0
2009-07-03 15:35:00,3.10141,3.10552,3.09694,3.09774,56000000.0
2009-07-03 15:40:00,3.09961,3.10483,3.09835,3.10102,50140000.0
2009-07-03 15:45:00,3.10024,3.10287,3.09529,3.09537,45630000.0
2009-07-03 15:50:00,3.10215,3.10659,3.09901,3.10659,46260000.0
2009-07-03 15:55:00,3.10895,3.10895,3.09774,3.1027,41500000.0
2009-07-03 16:00:00,3.10227,3.10227,3.09515,3.09942,50500000.0
2009-07-03 16:05:00,3.10062,3.10201,3.09617,3.09946,43500000.0
2009-07-03 16:10:00,3.10085,3.10539,3.09601,3.10117,44630000.0
2009-07-03 16:15:00,3.1007,3.10442,3.09646,3.10242,43250000.0
2009-07-03 16:20:00,3.09817,3.10707,3.09817,3.10295,36760000.0
2009-07-03 16:25:00,3.09921,3.10686,3.09921,3.10556,46630000.0
2009-07-03 16:30:00,3.10556,3.11069,3.0991,3.11069,48630000.0
2009-07-03 16:35:00,3.10985,3.11029,3.09756,3.10403,51250000.0
2009-07-03 16:40:00,3.10436,3.10607,3.10012,3.10528,44500000.0
2009-07-03 16:45:00,3.10309,3.10783,3.10099,3.10607,45260000.0
2009-07-03 16:50:00,3.10417,3.10955,3.09972,3.10666,43880000.0
2009-07-03 16:55:00,3.10289,3.10722,3.0994,3.10218,46880000.0
2009-07-03 17:00:00,3.10216,3.10851,3.10122,3.10304,43750000.0
2009-07-03 17:05:00,3.10715,3.10849,3.10084,3.1047,38750000.0
2009-07-03 17:10:00,3.09932,3.1065,3.09932,3.10384,42750000.0
2009-07-03 17:15:00,3.10442,3.10671,3.09928,3.10597,45380000.0
2009-07-03 17:20:00,3.10534,3.1073,3.09913,3.10567,49500000.0
2009-07-03 17:25:00,3.1051,3.10952,3.09982,3.10416,43750000.0
2009-07-03 17:30:00,3.10602,3.1095,3.1005,3.1095,42630000.0
2009-07-03 17:35:00,3.1072,3.10979,3.10485,3.10852,43260000.0
2009-07-03 17:40:00,3.10679,3.1101,3.10359,3.10467,37250000.0
2009-07-03 17:45:00,3.11,3.11,3.10202,3.10966,46510000.0
2009-07-03 17:50:00,3.10541,3.11153,3.104,3.10479,48380000.0
2009-07-03 17:55:00,3.10939,3.11324,3.10377,3.10571,51630000.0
2009-07-03 18:00:00,3.10908,3.11008,3.10058,3.10851,57890000.0
2009-07-03 18:05:00,3.11133,3.11133,3.10343,3.10476,40500000.0
2009-07-03 18:10:00,3.10726,3.10861,3.10286,3.10724,42630000.0
2009-07-03 18:15:00,3.10735,3.11139,3.10238,3.10721,45000000.0
2009-07-03 18:20:00,3.10726,3.11142,3.10552,3.10931,45130000.0
2009-07-03 18:25:00,3.10851,3.11098,3.10441,3.10933,38630000.0
2009-07-03 18:30:00,3.10784,3.1113,3.10425,3.10892,59010000.0
2009-07-03 18:35:00,3.10929,3.11388,3.1038,3.11057,57880000.0
2009-07-03 18:40:00,3.10933,3.1141,3.10561,3.11201,44260000.0
2009-07-03 18:45:00,3.1085,3.11508,3.10406,3.10575,36250000.0
2009-07-03 18:50:00,3.10957,3.11243,3.10639,3.1088,43880000.0
2009-07-03 18:55:00,3.1105,3.11213,3.10602,3.10785,47000000.0
2009-07-03 19:00:00,3.10464,3.11122,3.10419,3.10935,46130000.0
2009-07-03 19:05:00,3.10906,3.11398,3.10651,3.10686,52250000.0
2009-07-03 19:10:00,3.10849,3.11243,3.10273,3.10603,52000000.0
2009-07-03 19:15:00,3.11076,3.11459,3.10405,3.11182,44000000.0
2009-07-03 19:20:00,3.11051,3.11483,3.10619,3.11219,47880000.0
2009-07-03 19:25:00,3.10872,3.1116,3.10428,3.10987,47630000.0
2009-07-03 19:30:00,3.10602,3.1111,3.1029,3.11085,40880000.0
2009-07-03 19:35:00,3.11047,3.11364,3.10625,3.11335,44390000.0
2009-07-03 19:40:00,3.11425,3.11425,3.10407,3.11318,48630000.0
2009-07-03 19:45:00,3.10819,3.11861,3.10509,3.10707,45510000.0
2009-07-03 19:50:00,3.10929,3.12073,3.10806,3.11816,35630000.0
2009-07-03 19:55:00,3.11935,3.12079,3.10697,3.12016,56010000.0
2009-07-03 20:00:00,3.1157,3.11927,3.10611,3.10754,40380000.0
2009-07-03 20:05:00,3.10786,3.1145,3.10097,3.1145,41500000.0
2009-07-03 20:10:00,3.11389,3.11877,3.10588,3.11039,42250000.0
2009-07-03 20:15:00,3.10794,3.11397,3.10692,3.112,36280000.0
2009-07-03 20:20:00,3.10839,3.11546,3.10432,3.11309,46400000.0
2009-07-03 20:25:00,3.11319,3.11642,3.10516,3.11253,45270000.0
2009-07-03 20:30:00,3.11265,3.12091,3.10625,3.1185,51130000.0
2009-07-03 20:35:00,3.109,3.11687,3.10619,3.11086,24380000.0
2009-07-03 20:40:00,3.11032,3.1165,3.10719,3.11368,30130000.0
2009-07-03 20:45:00,3.11192,3.12164,3.10739,3.12011,46630000.0
2009-07-03 20:50:00,3.11768,3.1215,3.1061,3.10684,39130000.0
2009-07-03 20:55:00,3.10817,3.11468,3.10569,3.10844,41500000.0
2009-07-03 21:00:00,3.11358,3.11406,3.10544,3.10973,53500000.0
2009-07-03 21:05:00,3.10736,3.12023,3.10259,3.10913,51130000.0
2009-07-03 21:10:00,3.11322,3.11864,3.10444,3.11564,45630000.0
2009-07-03 21:15:00,3.10348,3.11736,3.10348,3.11218,48270000.0
2009-07-03 21:20:00,3.11276,3.11463,3.10742,3.11326,26130000.0
2009-07-03 21:25:00,3.10975,3.11553,3.1017,3.10774,58500000.0
2009-07-03 21:30:00,3.11071,3.11827,3.10757,3.1137,41630000.0
2009-07-03 21:35:00,3.11153,3.11455,3.10681,3.10822,56880000.0
2009-07-03 21:40:00,3.10983,3.1161,3.1092,3.11212,44000000.0
2009-07-03 21:45:00,3.11183,3.11537,3.10834,3.11376,53500000.0
2009-07-03 21:50:00,3.10979,3.11564,3.10768,3.1112,52640000.0
2009-07-03 21:55:00,3.10813,3.11995,3.10813,3.11073,47500000.0
2009-07-03 22:00:00,3.11032,3.11687,3.10798,3.1128,39250000.0
2009-07-03 22:05:00,3.11434,3.12073,3.10707,3.11489,47880000.0
2009-07-03 22:10:00,3.11326,3.12016,3.10918,3.12016,41750000.0
2009-07-03 22:15:00,3.12176,3.12176,3.10672,3.11325,46380000.0
2009-07-03 22:20:00,3.12156,3.12156,3.10756,3.10963,48640000.0
2009-07-03 22:25:00,3.11377,3.12067,3.10756,3.11307,41010000.0
2009-07-03 22:30:00,3.11057,3.1187,3.10835,3.11105,46000000.0
2009-07-03 22:35:00,3.11009,3.11761,3.10642,3.11281,51380000.0
2009-07-03 22:40:00,3.10768,3.11505,3.1069,3.1112,52250000.0
2009-07-03 22:45:00,3.11346,3.11491,3.10845,3.11233,49500000.0
2009-07-03 22:50:00,3.11405,3.11457,3.10566,3.1073,45380000.0
2009-07-03 22:55:00,3.11278,3.11306,3.10422,3.10763,47750000.0
2009-07-05 23:00:00,3.11296,3.11851,3.11256,3.11851,8130000.0
2009-07-05 23:05:00,3.12057,3.13717,3.12057,3.1369,39880000.0
2009-07-05 23:10:00,3.13859,3.14521,3.13858,3.14381,24750000.0
2009-07-05 23:15:00,3.14391,3.14432,3.14037,3.14393,16750000.0
2009-07-05 23:20:00,3.14308,3.14927,3.14285,3.14927,14500000.0
2009-07-05 23:30:00,3.14178,3.14178,3.10762,3.11004,54750000.0
2009-07-05 23:35:00,3.11036,3.11328,3.10852,3.11246,46020000.0
2009-07-05 23:40:00,3.11166,3.11344,3.10855,3.11307,52500000.0
2009-07-05 23:45:00,3.11234,3.11296,3.10824,3.11039,45380000.0
2009-07-05 23:50:00,3.11227,3.11352,3.10847,3.11271,21250000.0
2009-07-05 23:55:00,3.11028,3.11256,3.10786,3.11256,29880000.0
2009-07-06 00:00:00,3.11264,3.114,3.10773,3.11287,40630000.0
2009-07-06 00:05:00,3.11149,3.11367,3.10707,3.11188,28750000.0
2009-07-06 00:10:00,3.11197,3.11455,3.1082,3.1082,52010000.0
2009-07-06 00:15:00,3.11037,3.11414,3.10804,3.10804,47630000.0
2009-07-06 00:20:00,3.11367,3.11407,3.10768,3.10839,43380000.0
2009-07-06 00:25:00,3.10941,3.11352,3.10517,3.10932,47630000.0
2009-07-06 00:30:00,3.11025,3.11408,3.10579,3.11335,38000000.0
2009-07-06 00:35:00,3.10825,3.1132,3.1056,3.11279,41510000.0
2009-07-06 00:40:00,3.10812,3.11359,3.10604,3.11072,50500000.0
2009-07-06 00:45:00,3.11136,3.11384,3.10857,3.11121,56260000.0
2009-07-06 00:50:00,3.11279,3.11355,3.10846,3.11325,51400000.0
2009-07-06 00:55:00,3.1131,3.11425,3.10693,3.11239,37630000.0
2009-07-06 01:00:00,3.11269,3.11292,3.10773,3.11126,46630000.0
2009-07-06 01:05:00,3.10949,3.11199,3.10607,3.1098,33750000.0
2009-07-06 01:10:00,3.10524,3.11028,3.10353,3.10963,49750000.0
2009-07-06 01:15:00,3.11017,3.11192,3.10579,3.11079,55500000.0
2009-07-06 01:20:00,3.11009,3.11195,3.10713,3.10784,49380000.0
2009-07-06 01:25:00,3.1104,3.11245,3.10486,3.10948,63000000.0
2009-07-06 01:30:00,3.11098,3.11377,3.10696,3.11244,50250000.0
2009-07-06 01:35:00,3.11119,3.11355,3.10608,3.11188,42630000.0
2009-07-06 01:40:00,3.11234,3.11483,3.10737,3.11443,59760000.0
2009-07-06 01:45:00,3.11102,3.11442,3.10516,3.11204,49500000.0
2009-07-06 01:50:00,3.10926,3.1136,3.10759,3.11137,44010000.0
2009-07-06 01:55:00,3.10902,3.11266,3.10776,3.11021,40880000.0
2009-07-06 02:00:00,3.11077,3.11341,3.10625,3.10821,39630000.0
2009-07-06 02:05:00,3.11151,3.11443,3.10767,3.10828,53010000.0
2009-07-06 02:10:00,3.11063,3.11332,3.10424,3.10973,52500000.0
2009-07-06 02:15:00,3.11014,3.11201,3.10374,3.10976,53880000.0
2009-07-06 02:20:00,3.1102,3.11303,3.10516,3.11087,39630000.0
2009-07-06 02:25:00,3.11181,3.11323,3.10806,3.11205,43380000.0
2009-07-06 02:30:00,3.11029,3.11284,3.10495,3.1097,61260000.0
2009-07-06 02:35:00,3.10671,3.11363,3.10639,3.10946,47630000.0
2009-07-06 02:40:00,3.10994,3.11107,3.10596,3.10825,52250000.0
2009-07-06 02:45:00,3.10868,3.11034,3.10363,3.10535,59250000.0
2009-07-06 02:50:00,3.10895,3.11468,3.10466,3.11379,33380000.0
2009-07-06 02:55:00,3.11797,3.11886,3.11022,3.11414,47630000.0
2009-07-06 03:00:00,3.11451,3.11701,3.10916,3.11464,58750000.0
2009-07-06 03:05:00,3.11421,3.11452,3.10909,3.11366,47640000.0
2009-07-06 03:10:00,3.11167,3.11554,3.10927,3.11447,55140000.0
2009-07-06 03:15:00,3.11313,3.11845,3.11145,3.11569,47400000.0
2009-07-06 03:20:00,3.11457,3.11761,3.11022,3.11305,45760000.0
2009-07-06 03:25:00,3.11603,3.1176,3.10926,3.11355,39630000.0
2009-07-06 03:30:00,3.11103,3.11868,3.10964,3.11384,48640000.0
2009-07-06 03:35:00,3.11354,3.11745,3.11121,3.11382,41880000.0
2009-07-06 03:40:00,3.11318,3.116,3.10731,3.11018,44130000.0
2009-07-06 03:45:00,3.10819,3.11364,3.10819,3.11148,43750000.0
2009-07-06 03:50:00,3.11157,3.11645,3.10943,3.11294,39880000.0
2009-07-06 03:55:00,3.11368,3.11693,3.10953,3.11331,39130000.0
2009-07-06 04:00:00,3.11347,3.11526,3.10942,3.11376,47760000.0
2009-07-06 04:05:00,3.11334,3.11635,3.11059,3.11403,51010000.0
2009-07-06 04:10:00,3.11326,3.11524,3.10783,3.1129,58630000.0
2009-07-06 04:15:00,3.11433,3.11553,3.10911,3.11352,54630000.0
2009-07-06 04:20:00,3.11337,3.11663,3.11047,3.11284,44380000.0
2009-07-06 04:25:00,3.11178,3.11864,3.10966,3.11552,49260000.0
2009-07-06 04:30:00,3.11336,3.11963,3.11036,3.11529,46140000.0
2009-07-06 04:35:00,3.11721,3.1206,3.11013,3.11013,55760000.0
2009-07-06 04:40:00,3.11264,3.11568,3.10905,3.11208,56380000.0
2009-07-06 04:45:00,3.11302,3.11462,3.10912,3.11271,42250000.0
2009-07-06 04:50:00,3.11152,3.11212,3.10781,3.11153,38510000.0
2009-07-06 04:55:00,3.11242,3.11308,3.10817,3.11185,41630000.0
2009-07-06 05:00:00,3.11188,3.11461,3.1084,3.10962,49000000.0
2009-07-06 05:05:00,3.11168,3.11373,3.10645,3.1101,53510000.0
2009-07-06 05:10:00,3.11079,3.11384,3.10837,3.11201,49140000.0
2009-07-06 05:15:00,3.11207,3.11535,3.10679,3.11173,42000000.0
2009-07-06 05:20:00,3.11151,3.11544,3.10639,3.10733,60880000.0
2009-07-06 05:25:00,3.11098,3.11445,3.1086,3.11169,48630000.0
2009-07-06 05:30:00,3.1119,3.11535,3.10901,3.1126,41000000.0
2009-07-06 05:35:00,3.11339,3.11612,3.10729,3.11236,46510000.0
2009-07-06 05:40:00,3.11307,3.11725,3.10831,3.11353,40750000.0
2009-07-06 05:45:00,3.11252,3.11497,3.11008,3.11008,42380000.0
2009-07-06 05:50:00,3.1129,3.11509,3.10884,3.11352,50380000.0
2009-07-06 05:55:00,3.11181,3.11547,3.10842,3.11164,38500000.0
2009-07-06 06:00:00,3.10697,3.11319,3.10598,3.10645,51010000.0
2009-07-06 06:05:00,3.11028,3.11067,3.10546,3.11047,40880000.0
2009-07-06 06:10:00,3.11041,3.11047,3.10557,3.10883,43010000.0
2009-07-06 06:15:00,3.10896,3.10934,3.10571,3.10843,49390000.0
2009-07-06 06:20:00,3.10586,3.11046,3.10377,3.10707,52500000.0
2009-07-06 06:25:00,3.11005,3.11005,3.10435,3.10903,43880000.0
2009-07-06 06:30:00,3.10886,3.11168,3.10545,3.1071,57880000.0
2009-07-06 06:35:00,3.1084,3.1115,3.10517,3.10926,43250000.0
2009-07-06 06:40:00,3.10819,3.11161,3.10604,3.10606,48010000.0
2009-07-06 06:45:00,3.10985,3.11294,3.10489,3.11216,57510000.0
2009-07-06 06:50:00,3.10419,3.11196,3.10334,3.10892,47500000.0
2009-07-06 06:55:00,3.11193,3.1133,3.10583,3.10957,47510000.0
2009-07-06 07:00:00,3.10975,3.11278,3.10583,3.11001,41630000.0
2009-07-06 07:05:00,3.10691,3.11056,3.10575,3.10903,48260000.0
2009-07-06 07:10:00,3.10922,3.11016,3.1046,3.10818,49130000.0
2009-07-06 07:15:00,3.10863,3.11047,3.10279,3.10328,47000000.0
2009-07-06 07:20:00,3.10449,3.10868,3.10267,3.10304,51380000.0
2009-07-06 07:25:00,3.10727,3.1105,3.1031,3.10671,68760000.0
2009-07-06 07:30:00,3.10651,3.11071,3.10269,3.10556,49640000.0
2009-07-06 07:35:00,3.10848,3.11078,3.10254,3.11031,50890000.0
2009-07-06 07:40:00,3.10748,3.11228,3.10402,3.11186,53020000.0
2009-07-06 07:45:00,3.10486,3.11398,3.10486,3.10973,41760000.0
2009-07-06 07:50:00,3.1184,3.1184,3.10907,3.11467,51500000.0
2009-07-06 07:55:00,3.11901,3.11902,3.11122,3.11577,43010000.0
2009-07-06 08:00:00,3.11494,3.11859,3.1095,3.11448,50630000.0
2009-07-06 08:05:00,3.11226,3.11604,3.10592,3.10926,42130000.0
2009-07-06 08:10:00,3.10839,3.11911,3.10839,3.11775,44250000.0
2009-07-06 08:15:00,3.11507,3.1191,3.1131,3.11647,39250000.0
2009-07-06 08:20:00,3.11858,3.11858,3.11341,3.1181,46510000.0
2009-07-06 08:25:00,3.11418,3.12207,3.11194,3.12207,46630000.0
2009-07-06 08:30:00,3.12002,3.12271,3.11567,3.11567,49750000.0
2009-07-06 08:35:00,3.11841,3.1246,3.11421,3.12292,43380000.0
2009-07-06 08:40:00,3.12192,3.12874,3.12174,3.12588,45250000.0
2009-07-06 08:45:00,3.12799,3.13407,3.12377,3.12848,53000000.0
2009-07-06 08:50:00,3.12866,3.13146,3.12085,3.13146,43380000.0
2009-07-06 08:55:00,3.12822,3.13614,3.1273,3.13246,50130000.0
2009-07-06 09:00:00,3.13686,3.13811,3.13055,3.13622,40880000.0
2009-07-06 09:05:00,3.13627,3.14077,3.13091,3.13586,49760000.0
2009-07-06 09:10:00,3.12969,3.14107,3.12871,3.13902,40510000.0
2009-07-06 09:15:00,3.14011,3.14055,3.13204,3.13416,52140000.0
2009-07-06 09:20:00,3.13426,3.13667,3.12705,3.1317,53380000.0
2009-07-06 09:25:00,3.13206,3.13594,3.12587,3.13594,64000000.0
2009-07-06 09:30:00,3.13513,3.13885,3.12842,3.13654,45750000.0
2009-07-06 09:35:00,3.13934,3.14091,3.13419,3.14091,46880000.0
2009-07-06 09:40:00,3.13937,3.14208,3.13513,3.14182,50510000.0
2009-07-06 09:45:00,3.14085,3.14108,3.13491,3.13526,45880000.0
2009-07-06 09:50:00,3.13647,3.13907,3.13175,3.13453,33630000.0
2009-07-06 09:55:00,3.13535,3.13844,3.13143,3.13663,53000000.0
2009-07-06 10:00:00,3.13451,3.13845,3.13157,3.13456,52250000.0
2009-07-06 10:05:00,3.13433,3.14112,3.12942,3.13689,57640000.0
2009-07-06 10:10:00,3.1385,3.14035,3.13272,3.13706,41880000.0
2009-07-06 10:15:00,3.13472,3.13881,3.13148,3.13767,34010000.0
2009-07-06 10:20:00,3.13718,3.14199,3.13257,3.141,49750000.0
2009-07-06 10:25:00,3.14235,3.14264,3.13362,3.14209,48760000.0
2009-07-06 10:30:00,3.14361,3.14796,3.13509,3.14796,55380000.0
2009-07-06 10:35:00,3.14698,3.14803,3.14134,3.14434,51640000.0
2009-07-06 10:40:00,3.14673,3.14673,3.13379,3.13915,47250000.0
2009-07-06 10:45:00,3.13974,3.14253,3.13386,3.13766,46130000.0
2009-07-06 10:50:00,3.1374,3.14397,3.1374,3.14363,41250000.0
2009-07-06 10:55:00,3.14044,3.14697,3.13679,3.14412,46500000.0
2009-07-06 11:00:00,3.14273,3.1507,3.14128,3.15027,39630000.0
2009-07-06 11:05:00,3.14988,3.15074,3.14282,3.14613,44010000.0
2009-07-06 11:10:00,3.14927,3.1511,3.14494,3.14586,49260000.0
2009-07-06 11:15:00,3.15018,3.1515,3.14529,3.14986,50130000.0
2009-07-06 11:20:00,3.14788,3.15261,3.14365,3.1518,45760000.0
2009-07-06 11:25:00,3.14941,3.15521,3.14471,3.15356,51510000.0
2009-07-06 11:30:00,3.15709,3.15709,3.15073,3.15073,45260000.0
2009-07-06 11:35:00,3.15261,3.15765,3.15053,3.15141,38630000.0
2009-07-06 11:40:00,3.15323,3.15621,3.1487,3.15199,41500000.0
2009-07-06 11:45:00,3.15621,3.15634,3.14809,3.15264,39130000.0
2009-07-06 11:50:00,3.15593,3.1595,3.15158,3.1568,43260000.0
2009-07-06 11:55:00,3.16002,3.16059,3.15485,3.15725,43130000.0
2009-07-06 12:00:00,3.15973,3.16226,3.15484,3.16087,45500000.0
2009-07-06 12:05:00,3.15728,3.15976,3.15423,3.15808,43880000.0
2009-07-06 12:10:00,3.15332,3.15885,3.15106,3.15521,44880000.0
2009-07-06 12:15:00,3.15561,3.15865,3.15097,3.15476,47500000.0
2009-07-06 12:20:00,3.15475,3.16098,3.15183,3.15811,54250000.0
2009-07-06 12:25:00,3.15743,3.16029,3.15197,3.15197,55520000.0
2009-07-06 12:30:00,3.15451,3.15614,3.14639,3.1516,40250000.0
2009-07-06 12:35:00,3.15219,3.15746,3.149,3.15738,50130000.0
2009-07-06 12:40:00,3.15113,3.15737,3.1476,3.15298,50000000.0
2009-07-06 12:45:00,3.15266,3.15633,3.15,3.1554,45130000.0
2009-07-06 12:50:00,3.15482,3.15766,3.15075,3.15648,52390000.0
2009-07-06 12:55:00,3.15135,3.15879,3.15135,3.15753,50750000.0
2009-07-06 13:00:00,3.15916,3.15998,3.15076,3.15812,59630000.0
2009-07-06 13:05:00,3.15395,3.15833,3.15205,3.15612,49010000.0
2009-07-06 13:10:00,3.15434,3.15757,3.14978,3.1521,47000000.0
2009-07-06 13:15:00,3.15416,3.15581,3.14715,3.15205,45380000.0
2009-07-06 13:20:00,3.1483,3.15287,3.14629,3.15273,52380000.0
2009-07-06 13:25:00,3.15082,3.15636,3.14739,3.14993,67260000.0
2009-07-06 13:30:00,3.15152,3.15608,3.15033,3.15231,47140000.0
2009-07-06 13:35:00,3.15475,3.1552,3.1492,3.1492,42750000.0
2009-07-06 13:40:00,3.15436,3.15649,3.14913,3.14987,49000000.0
2009-07-06 13:45:00,3.15244,3.1586,3.15087,3.15596,48140000.0
2009-07-06 13:50:00,3.15469,3.16169,3.15427,3.15648,41630000.0
2009-07-06 13:55:00,3.15959,3.16048,3.1502,3.1502,46140000.0
2009-07-06 14:00:00,3.15746,3.15819,3.1507,3.15683,48010000.0
2009-07-06 14:05:00,3.15387,3.15602,3.14983,3.15119,39880000.0
2009-07-06 14:10:00,3.15441,3.15523,3.14853,3.14996,44000000.0
2009-07-06 14:15:00,3.15073,3.15411,3.14853,3.1499,38760000.0
2009-07-06 14:20:00,3.14881,3.15715,3.14788,3.1569,43510000.0
2009-07-06 14:25:00,3.15567,3.15754,3.14723,3.15172,53000000.0
2009-07-06 14:30:00,3.15332,3.15472,3.14632,3.15339,43130000.0
2009-07-06 14:35:00,3.15343,3.15441,3.14739,3.15155,51250000.0
2009-07-06 14:40:00,3.15253,3.15402,3.1456,3.15253,42760000.0
2009-07-06 14:45:00,3.15044,3.15367,3.14807,3.15284,47010000.0
2009-07-06 14:50:00,3.15058,3.15466,3.14832,3.14863,54750000.0
2009-07-06 14:55:00,3.15283,3.15363,3.14565,3.15123,49000000.0
2009-07-06 15:00:00,3.14783,3.15301,3.14375,3.14816,60260000.0
2009-07-06 15:05:00,3.148,3.15295,3.14555,3.15126,41010000.0
2009-07-06 15:10:00,3.15467,3.15627,3.14774,3.14774,45760000.0
2009-07-06 15:15:00,3.15145,3.15482,3.14948,3.15044,44000000.0
2009-07-06 15:20:00,3.15524,3.15804,3.14719,3.15451,48380000.0
2009-07-06 15:25:00,3.15783,3.15783,3.15091,3.15428,53000000.0
2009-07-06 15:30:00,3.15658,3.16176,3.1533,3.15718,49000000.0
2009-07-06 15:35:00,3.15956,3.15956,3.15218,3.15476,48260000.0
2009-07-06 15:40:00,3.1553,3.15649,3.14761,3.14917,40260000.0
2009-07-06 15:45:00,3.152,3.15346,3.14589,3.15181,54000000.0
2009-07-06 15:50:00,3.1508,3.15193,3.14134,3.14634,46000000.0
2009-07-06 15:55:00,3.14986,3.15197,3.14449,3.147,47500000.0
2009-07-06 16:00:00,3.14901,3.15117,3.13782,3.14315,46880000.0
2009-07-06 16:05:00,3.14526,3.14624,3.13865,3.14608,42640000.0
2009-07-06 16:10:00,3.14475,3.15015,3.14338,3.14951,49890000.0
2009-07-06 16:15:00,3.14607,3.15234,3.14563,3.14651,47630000.0
2009-07-06 16:20:00,3.15213,3.15412,3.1447,3.14988,46750000.0
2009-07-06 16:25:00,3.15108,3.15282,3.14627,3.15127,51640000.0
2009-07-06 16:30:00,3.15002,3.1518,3.14594,3.1467,52510000.0
2009-07-06 16:35:00,3.15061,3.15249,3.14399,3.15106,59140000.0
2009-07-06 16:40:00,3.14788,3.15135,3.14386,3.14709,43510000.0
2009-07-06 16:45:00,3.14939,3.14997,3.14298,3.14925,39000000.0
2009-07-06 16:50:00,3.14968,3.1499,3.14435,3.14801,38000000.0
2009-07-06 16:55:00,3.14852,3.14934,3.14027,3.14608,41750000.0
2009-07-06 17:00:00,3.14749,3.1478,3.14118,3.14276,46500000.0
2009-07-06 17:05:00,3.14176,3.14552,3.13973,3.14516,50500000.0
2009-07-06 17:10:00,3.14568,3.14568,3.13644,3.13644,39130000.0
2009-07-06 17:15:00,3.14241,3.14339,3.13612,3.13612,48510000.0
2009-07-06 17:20:00,3.13906,3.14197,3.13491,3.13745,49140000.0
2009-07-06 17:25:00,3.13914,3.14118,3.13656,3.14118,44380000.0
2009-07-06 17:30:00,3.13774,3.14563,3.13584,3.13584,38750000.0
2009-07-06 17:35:00,3.13457,3.14035,3.13457,3.13869,43890000.0
2009-07-06 17:40:00,3.13923,3.14008,3.13292,3.13381,46250000.0
2009-07-06 17:45:00,3.13467,3.13806,3.13101,3.13513,47380000.0
2009-07-06 17:50:00,3.13495,3.13707,3.13117,3.13707,50880000.0
2009-07-06 17:55:00,3.13758,3.13834,3.12999,3.1366,35760000.0
2009-07-06 18:00:00,3.13428,3.13737,3.13102,3.13648,52880000.0
2009-07-06 18:05:00,3.13447,3.13832,3.13324,3.13432,43260000.0
2009-07-06 18:10:00,3.13837,3.14113,3.13371,3.14113,41750000.0
2009-07-06 18:15:00,3.1392,3.14242,3.13589,3.13656,62140000.0
2009-07-06 18:20:00,3.13708,3.14087,3.1322,3.13943,45380000.0
2009-07-06 18:25:00,3.1391,3.14238,3.13512,3.14238,41750000.0
2009-07-06 18:30:00,3.13964,3.14265,3.1354,3.1354,51010000.0
2009-07-06 18:35:00,3.13682,3.14283,3.13611,3.14143,43250000.0
2009-07-06 18:40:00,3.14167,3.14314,3.13725,3.14168,50750000.0
2009-07-06 18:45:00,3.14265,3.14325,3.13652,3.14033,42880000.0
2009-07-06 18:50:00,3.13913,3.1423,3.13561,3.14092,46380000.0
2009-07-06 18:55:00,3.13822,3.14587,3.13623,3.14006,43500000.0
2009-07-06 19:00:00,3.14115,3.14191,3.13615,3.13932,46000000.0
2009-07-06 19:05:00,3.13852,3.14061,3.13369,3.13774,42130000.0
2009-07-06 19:10:00,3.13666,3.14079,3.13558,3.13803,41380000.0
2009-07-06 19:15:00,3.13439,3.1393,3.1319,3.13426,68500000.0
2009-07-06 19:20:00,3.13761,3.13761,3.12857,3.13263,48630000.0
2009-07-06 19:25:00,3.13269,3.13585,3.12742,3.13071,35130000.0
2009-07-06 19:30:00,3.13029,3.13462,3.12818,3.1328,54760000.0
2009-07-06 19:35:00,3.12816,3.13472,3.12816,3.1337,43500000.0
2009-07-06 19:40:00,3.13237,3.13459,3.12689,3.13149,43130000.0
2009-07-06 19:45:00,3.13039,3.13533,3.12678,3.1326,35750000.0
2009-07-06 19:50:00,3.1318,3.13491,3.12864,3.13225,41260000.0
2009-07-06 19:55:00,3.13091,3.13415,3.12643,3.1322,58510000.0
2009-07-06 20:00:00,3.13032,3.13538,3.12914,3.13182,44130000.0
2009-07-06 20:05:00,3.13212,3.13269,3.12647,3.13175,49510000.0
2009-07-06 20:10:00,3.12948,3.13248,3.12598,3.1282,44130000.0
2009-07-06 20:15:00,3.13229,3.13229,3.12451,3.12977,42630000.0
2009-07-06 20:20:00,3.13104,3.13367,3.1258,3.12908,49130000.0
2009-07-06 20:25:00,3.12928,3.13241,3.12529,3.12858,49750000.0
2009-07-06 20:30:00,3.1307,3.13511,3.12635,3.12841,45000000.0
2009-07-06 20:35:00,3.12879,3.13171,3.12492,3.12742,44130000.0
2009-07-06 20:40:00,3.12752,3.1325,3.12551,3.12935,65630000.0
2009-07-06 20:45:00,3.12941,3.13113,3.12479,3.12542,38010000.0
2009-07-06 20:50:00,3.12743,3.13185,3.12433,3.12734,48630000.0
2009-07-06 20:55:00,3.12655,3.13206,3.12452,3.12897,58000000.0
2009-07-06 21:00:00,3.12977,3.1343,3.12664,3.12797,42260000.0
2009-07-06 21:05:00,3.12515,3.13169,3.12515,3.1274,46510000.0
2009-07-06 21:10:00,3.12478,3.13205,3.12478,3.12843,38760000.0
2009-07-06 21:15:00,3.12835,3.131,3.12457,3.12853,42260000.0
2009-07-06 21:20:00,3.12989,3.13151,3.12448,3.12922,49500000.0
2009-07-06 21:25:00,3.13018,3.1318,3.12471,3.12872,35380000.0
2009-07-06 21:30:00,3.13057,3.13249,3.12438,3.13175,36630000.0
2009-07-06 21:35:00,3.12422,3.13223,3.12422,3.12804,40880000.0
2009-07-06 21:40:00,3.12889,3.13208,3.11994,3.1283,46000000.0
2009-07-06 21:45:00,3.12429,3.12782,3.12151,3.12151,48000000.0
2009-07-06 21:50:00,3.12437,3.1273,3.12019,3.12491,35880000.0
2009-07-06 21:55:00,3.12245,3.12512,3.11888,3.11901,51010000.0
2009-07-06 22:00:00,3.12507,3.12507,3.11678,3.12002,71380000.0
2009-07-06 22:05:00,3.11888,3.12212,3.11262,3.11645,64380000.0
2009-07-06 22:10:00,3.11341,3.12096,3.11167,3.115,74260000.0
2009-07-06 22:15:00,3.11534,3.11887,3.11042,3.11821,40000000.0
2009-07-06 22:20:00,3.11555,3.1194,3.11194,3.11426,45380000.0
2009-07-06 22:25:00,3.11794,3.11976,3.11354,3.11354,45380000.0
2009-07-06 22:30:00,3.11386,3.11998,3.11164,3.11856,49250000.0
2009-07-06 22:35:00,3.11694,3.12196,3.11273,3.11702,49250000.0
2009-07-06 22:40:00,3.11482,3.11895,3.11048,3.11771,43760000.0
2009-07-06 22:45:00,3.11585,3.1193,3.11311,3.1172,42510000.0
2009-07-06 22:50:00,3.11624,3.11925,3.11341,3.11623,53880000.0
2009-07-06 22:55:00,3.11611,3.11936,3.11357,3.11693,54010000.0
2009-07-06 23:00:00,3.11435,3.12001,3.11243,3.11581,37380000.0
2009-07-06 23:05:00,3.11581,3.11936,3.11239,3.11739,50630000.0
2009-07-06 23:10:00,3.11627,3.11963,3.11319,3.1184,48010000.0
2009-07-06 23:15:00,3.11622,3.11877,3.11222,3.11819,55000000.0
2009-07-06 23:20:00,3.11383,3.11888,3.11275,3.11614,38750000.0
2009-07-06 23:25:00,3.11908,3.12973,3.11618,3.12238,28630000.0
2009-07-06 23:30:00,3.12457,3.13011,3.12205,3.12527,45010000.0
2009-07-06 23:35:00,3.12456,3.13098,3.12172,3.12886,40880000.0
2009-07-06 23:40:00,3.12473,3.13029,3.12208,3.12762,38260000.0
2009-07-06 23:45:00,3.12504,3.12907,3.11941,3.12845,24380000.0
2009-07-06 23:50:00,3.1243,3.12989,3.12151,3.12989,48640000.0
2009-07-06 23:55:00,3.12614,3.12823,3.12265,3.12788,24000000.0
2009-07-07 00:00:00,3.12415,3.12877,3.12252,3.12847,38750000.0
2009-07-07 00:05:00,3.13095,3.13095,3.12417,3.12807,29500000.0
2009-07-07 00:10:00,3.127,3.12882,3.12143,3.12483,52260000.0
2009-07-07 00:15:00,3.12478,3.12877,3.12345,3.12469,35630000.0
2009-07-07 00:20:00,3.12511,3.12802,3.12177,3.12586,43890000.0
2009-07-07 00:25:00,3.12345,3.1271,3.12105,3.12141,41500000.0
2009-07-07 00:30:00,3.12445,3.12794,3.12078,3.12466,41260000.0
2009-07-07 00:35:00,3.12423,3.12967,3.12106,3.12967,37750000.0
2009-07-07 00:40:00,3.12444,3.12869,3.11883,3.12869,49250000.0
2009-07-07 00:45:00,3.12311,3.12911,3.12192,3.12405,30880000.0
2009-07-07 00:50:00,3.12658,3.12738,3.11771,3.11771,56640000.0
2009-07-07 00:55:00,3.1235,3.12653,3.11986,3.1264,28880000.0
2009-07-07 01:00:00,3.12051,3.12612,3.11962,3.12507,38000000.0
2009-07-07 01:05:00,3.12359,3.1283,3.11998,3.12287,50750000.0
2009-07-07 01:10:00,3.12302,3.12714,3.11989,3.12646,39500000.0
2009-07-07 01:15:00,3.12428,3.12848,3.1187,3.12848,40630000.0
2009-07-07 01:20:00,3.12405,3.12789,3.11929,3.12475,44130000.0
2009-07-07 01:25:00,3.12699,3.1288,3.1216,3.1256,49760000.0
2009-07-07 01:30:00,3.12373,3.12866,3.11721,3.12138,62020000.0
2009-07-07 01:35:00,3.1229,3.12726,3.11975,3.12296,35130000.0
2009-07-07 01:40:00,3.12271,3.12671,3.12004,3.12542,44010000.0
2009-07-07 01:45:00,3.12366,3.12696,3.11901,3.12046,34760000.0
2009-07-07 01:50:00,3.12225,3.12512,3.11748,3.12302,41630000.0
2009-07-07 01:55:00,3.11943,3.12428,3.11862,3.11979,35130000.0
2009-07-07 02:00:00,3.12356,3.12605,3.11661,3.11661,42250000.0
2009-07-07 02:05:00,3.12302,3.12444,3.1181,3.12142,50260000.0
2009-07-07 02:10:00,3.12132,3.12527,3.11819,3.12114,51890000.0
2009-07-07 02:15:00,3.12107,3.1279,3.11827,3.12485,64260000.0
2009-07-07 02:20:00,3.12096,3.12657,3.1179,3.11982,50140000.0
2009-07-07 02:25:00,3.12139,3.12745,3.11851,3.12697,52500000.0
2009-07-07 02:30:00,3.12339,3.12682,3.11846,3.12391,53510000.0
2009-07-07 02:35:00,3.11896,3.12679,3.11896,3.12435,53880000.0
2009-07-07 02:40:00,3.1228,3.12663,3.12033,3.12473,57130000.0
2009-07-07 02:45:00,3.1259,3.12829,3.11889,3.12141,47630000.0
2009-07-07 02:50:00,3.12534,3.1266,3.12191,3.12474,36640000.0
2009-07-07 02:55:00,3.12523,3.12846,3.12113,3.12517,42250000.0
2009-07-07 03:00:00,3.12402,3.1283,3.12165,3.12531,58250000.0
2009-07-07 03:05:00,3.12519,3.12802,3.12099,3.12727,54890000.0
2009-07-07 03:10:00,3.12172,3.12957,3.12133,3.12545,55140000.0
2009-07-07 03:15:00,3.12392,3.13002,3.12187,3.12306,58130000.0
2009-07-07 03:20:00,3.12564,3.13003,3.12074,3.12426,45390000.0
2009-07-07 03:25:00,3.12905,3.12964,3.12381,3.12931,41510000.0
2009-07-07 03:30:00,3.12564,3.12976,3.12191,3.12617,51750000.0
2009-07-07 03:35:00,3.12575,3.12922,3.12339,3.12812,40130000.0
2009-07-07 03:40:00,3.12359,3.12977,3.12359,3.12832,37510000.0
2009-07-07 03:45:00,3.12363,3.13067,3.12363,3.1285,48750000.0
2009-07-07 03:50:00,3.12861,3.13091,3.12447,3.12872,39010000.0
2009-07-07 03:55:00,3.13276,3.1331,3.12508,3.12731,50250000.0
2009-07-07 04:00:00,3.12926,3.13091,3.1251,3.1263,39630000.0
2009-07-07 04:05:00,3.12759,3.13098,3.12458,3.12842,53000000.0
2009-07-07 04:10:00,3.12783,3.13077,3.12428,3.12857,52890000.0
2009-07-07 04:15:00,3.12911,3.1293,3.12468,3.12596,54630000.0
2009-07-07 04:20:00,3.12753,3.13017,3.12283,3.12691,41750000.0
2009-07-07 04:25:00,3.12442,3.12964,3.12256,3.12604,51510000.0
2009-07-07 04:30:00,3.12568,3.12979,3.12104,3.12104,36000000.0
2009-07-07 04:35:00,3.12634,3.1301,3.12268,3.12339,52500000.0
2009-07-07 04:40:00,3.12541,3.12917,3.11997,3.12571,53750000.0
2009-07-07 04:45:00,3.12829,3.12922,3.12195,3.12922,51880000.0
2009-07-07 04:50:00,3.12894,3.13092,3.12197,3.12661,41500000.0
2009-07-07 04:55:00,3.12782,3.12961,3.12244,3.12696,41130000.0
2009-07-07 05:00:00,3.12635,3.13087,3.12309,3.12837,51260000.0
2009-07-07 05:05:00,3.12722,3.13035,3.12395,3.12869,48750000.0
2009-07-07 05:10:00,3.12629,3.12969,3.1221,3.12817,44250000.0
2009-07-07 05:15:00,3.12638,3.13153,3.1241,3.1241,46760000.0
2009-07-07 05:20:00,3.12936,3.13015,3.12308,3.12634,53880000.0
2009-07-07 05:25:00,3.12649,3.12914,3.12277,3.12784,51250000.0
2009-07-07 05:30:00,3.12608,3.12971,3.12432,3.12672,38880000.0
2009-07-07 05:35:00,3.12774,3.12888,3.12188,3.12589,45020000.0
2009-07-07 05:40:00,3.13007,3.13007,3.12199,3.12806,42510000.0
2009-07-07 05:45:00,3.12503,3.12743,3.12226,3.12331,42750000.0
2009-07-07 05:50:00,3.12434,3.1277,3.12049,3.12362,46130000.0
2009-07-07 05:55:00,3.12659,3.12761,3.12011,3.12304,40880000.0
2009-07-07 06:00:00,3.11805,3.12866,3.11805,3.1242,49380000.0
2009-07-07 06:05:00,3.1241,3.1292,3.12043,3.1292,50500000.0
2009-07-07 06:10:00,3.12403,3.12827,3.12119,3.12472,49760000.0
2009-07-07 06:15:00,3.12396,3.12736,3.12215,3.12539,48750000.0
2009-07-07 06:20:00,3.12114,3.12778,3.12028,3.1241,56000000.0
2009-07-07 06:25:00,3.12572,3.12987,3.12088,3.12292,48500000.0
2009-07-07 06:30:00,3.12607,3.12902,3.1204,3.12372,48880000.0
2009-07-07 06:35:00,3.12294,3.12841,3.12083,3.12404,49510000.0
2009-07-07 06:40:00,3.12484,3.12705,3.11816,3.11826,54750000.0
2009-07-07 06:45:00,3.12294,3.12401,3.1159,3.12376,54750000.0
2009-07-07 06:50:00,3.1148,3.12406,3.1148,3.12139,44880000.0
2009-07-07 06:55:00,3.1233,3.12416,3.11035,3.11598,48890000.0
2009-07-07 07:00:00,3.11636,3.11735,3.11066,3.11429,42010000.0
2009-07-07 07:05:00,3.11121,3.11721,3.11081,3.11388,44880000.0
2009-07-07 07:10:00,3.11411,3.11553,3.10942,3.11282,51000000.0
2009-07-07 07:15:00,3.11285,3.11674,3.10981,3.11248,43390000.0
2009-07-07 07:20:00,3.11631,3.11878,3.11135,3.11135,53630000.0
2009-07-07 07:25:00,3.11672,3.11913,3.1124,3.11796,72510000.0
2009-07-07 07:30:00,3.1179,3.12783,3.1155,3.11794,49500000.0
2009-07-07 07:35:00,3.11571,3.12685,3.11491,3.11832,54630000.0
2009-07-07 07:40:00,3.11725,3.12179,3.11439,3.11846,48270000.0
2009-07-07 07:45:00,3.11551,3.12236,3.11502,3.11736,40270000.0
2009-07-07 07:50:00,3.12208,3.12354,3.11645,3.12354,40250000.0
2009-07-07 07:55:00,3.1202,3.12574,3.11949,3.12304,50000000.0
2009-07-07 08:00:00,3.12293,3.12466,3.11781,3.12416,52630000.0
2009-07-07 08:05:00,3.12461,3.12621,3.11818,3.12405,41880000.0
2009-07-07 08:10:00,3.11868,3.12466,3.11768,3.12328,50750000.0
2009-07-07 08:15:00,3.12338,3.12592,3.11879,3.12492,45250000.0
2009-07-07 08:20:00,3.12742,3.13269,3.12337,3.13114,45510000.0
2009-07-07 08:25:00,3.13056,3.1384,3.13056,3.13666,43750000.0
2009-07-07 08:30:00,3.13873,3.14166,3.133,3.13825,45770000.0
2009-07-07 08:35:00,3.14029,3.14116,3.13579,3.13662,39250000.0
2009-07-07 08:40:00,3.13386,3.14278,3.13343,3.14012,44500000.0
2009-07-07 08:45:00,3.14079,3.14207,3.13334,3.13794,55000000.0
2009-07-07 08:50:00,3.13597,3.13884,3.13199,3.13562,49510000.0
2009-07-07 08:55:00,3.13719,3.13864,3.13012,3.1328,46260000.0
2009-07-07 09:00:00,3.13692,3.13741,3.12901,3.13338,45630000.0
2009-07-07 09:05:00,3.13118,3.13994,3.13118,3.13942,45630000.0
2009-07-07 09:10:00,3.13826,3.14586,3.13438,3.1435,39380000.0
2009-07-07 09:15:00,3.14268,3.14928,3.13976,3.14686,46130000.0
2009-07-07 09:20:00,3.14458,3.14922,3.14189,3.14671,50380000.0
2009-07-07 09:25:00,3.14956,3.15011,3.14344,3.14834,63630000.0
2009-07-07 09:30:00,3.14743,3.14986,3.14312,3.14312,44760000.0
2009-07-07 09:35:00,3.14378,3.14766,3.1427,3.14554,44750000.0
2009-07-07 09:40:00,3.14819,3.14819,3.14176,3.14584,42130000.0
2009-07-07 09:45:00,3.14705,3.14896,3.14099,3.14155,44500000.0
2009-07-07 09:50:00,3.14361,3.14362,3.13743,3.14241,40890000.0
2009-07-07 09:55:00,3.14042,3.14336,3.13096,3.13981,50760000.0
2009-07-07 10:00:00,3.13776,3.14169,3.13452,3.1376,55000000.0
2009-07-07 10:05:00,3.13933,3.14384,3.13529,3.14022,47630000.0
2009-07-07 10:10:00,3.13896,3.14442,3.13639,3.13918,42380000.0
2009-07-07 10:15:00,3.1384,3.14463,3.13499,3.14463,45010000.0
2009-07-07 10:20:00,3.1407,3.14397,3.13661,3.14119,41250000.0
2009-07-07 10:25:00,3.14164,3.14164,3.13255,3.13696,43250000.0
2009-07-07 10:30:00,3.13965,3.13975,3.1316,3.13666,47250000.0
2009-07-07 10:35:00,3.13681,3.13847,3.13276,3.13816,57140000.0
2009-07-07 10:40:00,3.13526,3.13784,3.12527,3.13151,44010000.0
2009-07-07 10:45:00,3.13222,3.13275,3.12583,3.13083,48380000.0
2009-07-07 10:50:00,3.12697,3.13077,3.12517,3.12779,43630000.0
2009-07-07 10:55:00,3.12674,3.12865,3.12013,3.12434,47510000.0
2009-07-07 11:00:00,3.12248,3.12497,3.11878,3.12455,46760000.0
2009-07-07 11:05:00,3.12207,3.12609,3.12026,3.12429,47260000.0
2009-07-07 11:10:00,3.12645,3.13012,3.12307,3.1269,56140000.0
2009-07-07 11:15:00,3.12769,3.13041,3.12443,3.12884,47250000.0
2009-07-07 11:20:00,3.12656,3.13011,3.11806,3.12428,59500000.0
2009-07-07 11:25:00,3.12205,3.12545,3.118,3.1249,50130000.0
2009-07-07 11:30:00,3.12313,3.12832,3.12268,3.1235,46750000.0
2009-07-07 11:35:00,3.12288,3.12855,3.12288,3.12669,42000000.0
2009-07-07 11:40:00,3.12934,3.12952,3.12218,3.12273,50130000.0
2009-07-07 11:45:00,3.12445,3.12785,3.12067,3.12526,42500000.0
2009-07-07 11:50:00,3.12638,3.12638,3.11915,3.12504,43000000.0
2009-07-07 11:55:00,3.1254,3.1254,3.1189,3.12277,45500000.0
2009-07-07 12:00:00,3.12,3.12251,3.11545,3.12155,48140000.0
2009-07-07 12:05:00,3.12008,3.1231,3.11523,3.11905,43010000.0
2009-07-07 12:10:00,3.11795,3.12292,3.11495,3.12048,44510000.0
2009-07-07 12:15:00,3.1192,3.125,3.11777,3.12284,51750000.0
2009-07-07 12:20:00,3.1189,3.12398,3.11697,3.12117,49250000.0
2009-07-07 12:25:00,3.12331,3.12469,3.11555,3.11633,51380000.0
2009-07-07 12:30:00,3.1178,3.11914,3.11124,3.11802,39630000.0
2009-07-07 12:35:00,3.11695,3.11981,3.11279,3.11981,46750000.0
2009-07-07 12:40:00,3.11664,3.12047,3.11133,3.11598,49010000.0
2009-07-07 12:45:00,3.11595,3.11786,3.10994,3.11265,38750000.0
2009-07-07 12:50:00,3.1147,3.11599,3.10883,3.11305,55510000.0
2009-07-07 12:55:00,3.11017,3.11344,3.10678,3.11089,55250000.0
2009-07-07 13:00:00,3.10831,3.11181,3.10387,3.11126,50510000.0
2009-07-07 13:05:00,3.10566,3.11132,3.10288,3.11104,38260000.0
2009-07-07 13:10:00,3.10913,3.11344,3.10414,3.11317,50880000.0
2009-07-07 13:15:00,3.10828,3.11167,3.10192,3.11059,42630000.0
2009-07-07 13:20:00,3.10749,3.11214,3.1061,3.11171,48390000.0
2009-07-07 13:25:00,3.11163,3.11222,3.10478,3.10853,47750000.0
2009-07-07 13:30:00,3.1078,3.11176,3.10554,3.10875,43250000.0
2009-07-07 13:35:00,3.10879,3.10879,3.10037,3.10037,57260000.0
2009-07-07 13:40:00,3.10543,3.10715,3.09931,3.1031,47250000.0
2009-07-07 13:45:00,3.10266,3.10822,3.10014,3.10656,41260000.0
2009-07-07 13:50:00,3.10547,3.11123,3.10124,3.1109,38750000.0
2009-07-07 13:55:00,3.11185,3.11844,3.10588,3.10607,42500000.0
2009-07-07 14:00:00,3.11182,3.11616,3.10744,3.1158,44760000.0
2009-07-07 14:05:00,3.11158,3.11554,3.10968,3.1145,42000000.0
2009-07-07 14:10:00,3.11135,3.11715,3.11068,3.11303,44390000.0
2009-07-07 14:15:00,3.1144,3.11587,3.10823,3.11014,38000000.0
2009-07-07 14:20:00,3.11,3.1138,3.10715,3.11072,44760000.0
2009-07-07 14:25:00,3.11346,3.11528,3.10824,3.11488,43130000.0
2009-07-07 14:30:00,3.11345,3.11628,3.10875,3.11349,45750000.0
2009-07-07 14:35:00,3.11339,3.11598,3.10942,3.11366,43630000.0
2009-07-07 14:40:00,3.11507,3.11625,3.10752,3.11514,43750000.0
2009-07-07 14:45:00,3.11517,3.11518,3.11023,3.11465,49510000.0
2009-07-07 14:50:00,3.1128,3.1159,3.10859,3.11063,48380000.0
2009-07-07 14:55:00,3.11251,3.11825,3.11126,3.11765,54000000.0
2009-07-07 15:00:00,3.11521,3.12717,3.11447,3.12186,59750000.0
2009-07-07 15:05:00,3.11935,3.12527,3.11706,3.1206,43880000.0
2009-07-07 15:10:00,3.12294,3.12294,3.11564,3.11729,43760000.0
2009-07-07 15:15:00,3.1196,3.12512,3.11765,3.12092,44880000.0
2009-07-07 15:20:00,3.12604,3.12632,3.11935,3.12252,46260000.0
2009-07-07 15:25:00,3.12455,3.12678,3.12128,3.12651,41750000.0
2009-07-07 15:30:00,3.12554,3.12791,3.12035,3.12742,51250000.0
2009-07-07 15:35:00,3.1252,3.1276,3.12066,3.12495,55380000.0
2009-07-07 15:40:00,3.12778,3.12942,3.12225,3.12268,44010000.0
2009-07-07 15:45:00,3.12821,3.13358,3.12401,3.13358,54260000.0
2009-07-07 15:50:00,3.13079,3.13367,3.12467,3.13128,48030000.0
2009-07-07 15:55:00,3.13165,3.13289,3.12549,3.12837,42630000.0
2009-07-07 16:00:00,3.13271,3.138,3.1276,3.13632,46760000.0
2009-07-07 16:05:00,3.13612,3.13922,3.13253,3.13686,39750000.0
2009-07-07 16:10:00,3.13442,3.13985,3.13232,3.13816,50130000.0
2009-07-07 16:15:00,3.13513,3.14034,3.13447,3.1352,52630000.0
2009-07-07 16:20:00,3.13906,3.14316,3.13148,3.13953,42260000.0
2009-07-07 16:25:00,3.14128,3.14128,3.13339,3.13963,48380000.0
2009-07-07 16:30:00,3.13813,3.13988,3.13359,3.13589,46770000.0
2009-07-07 16:35:00,3.13367,3.13888,3.13135,3.13552,45630000.0
2009-07-07 16:40:00,3.13744,3.14009,3.13083,3.1318,48380000.0
2009-07-07 16:45:00,3.13172,3.135,3.12695,3.1315,41500000.0
2009-07-07 16:50:00,3.12691,3.13135,3.122,3.12298,33880000.0
2009-07-07 16:55:00,3.1289,3.13242,3.12198,3.13242,41010000.0
2009-07-07 17:00:00,3.13406,3.13518,3.12735,3.13396,39630000.0
2009-07-07 17:05:00,3.13109,3.13477,3.12921,3.13321,41250000.0
2009-07-07 17:10:00,3.13241,3.13277,3.12421,3.1281,39130000.0
2009-07-07 17:15:00,3.1323,3.13383,3.12949,3.13219,51130000.0
2009-07-07 17:20:00,3.13377,3.13591,3.12882,3.13571,45130000.0
2009-07-07 17:25:00,3.1344,3.13734,3.12973,3.13574,42000000.0
2009-07-07 17:30:00,3.13913,3.14394,3.13701,3.14131,37250000.0
2009-07-07 17:35:00,3.13919,3.1431,3.13537,3.14143,44130000.0
2009-07-07 17:40:00,3.14176,3.14252,3.13643,3.13851,39630000.0
2009-07-07 17:45:00,3.14046,3.14351,3.13595,3.14061,53880000.0
2009-07-07 17:50:00,3.14105,3.14566,3.1379,3.14187,44130000.0
2009-07-07 17:55:00,3.14468,3.14534,3.13606,3.14357,46750000.0
2009-07-07 18:00:00,3.14278,3.14353,3.13797,3.14267,51760000.0
2009-07-07 18:05:00,3.14343,3.14477,3.13886,3.14378,45640000.0
2009-07-07 18:10:00,3.14407,3.14533,3.1406,3.14429,39380000.0
2009-07-07 18:15:00,3.14469,3.14469,3.13882,3.14054,67760000.0
2009-07-07 18:20:00,3.14096,3.14546,3.13984,3.14531,45130000.0
2009-07-07 18:25:00,3.13931,3.14648,3.13931,3.14307,40250000.0
2009-07-07 18:30:00,3.14466,3.14748,3.13975,3.14268,50260000.0
2009-07-07 18:35:00,3.14023,3.14777,3.13919,3.14432,42750000.0
2009-07-07 18:40:00,3.14522,3.14964,3.14184,3.14935,56260000.0
2009-07-07 18:45:00,3.14901,3.14961,3.1413,3.14627,48880000.0
2009-07-07 18:50:00,3.14841,3.14841,3.14265,3.14686,47500000.0
2009-07-07 18:55:00,3.14626,3.14879,3.142,3.14626,47750000.0
2009-07-07 19:00:00,3.14589,3.14941,3.14008,3.14784,45760000.0
2009-07-07 19:05:00,3.14868,3.14891,3.14063,3.1436,49020000.0
2009-07-07 19:10:00,3.14417,3.14683,3.14011,3.14011,41010000.0
2009-07-07 19:15:00,3.13888,3.14528,3.13682,3.13682,57630000.0
2009-07-07 19:20:00,3.14306,3.14513,3.1356,3.14513,51500000.0
2009-07-07 19:25:00,3.14309,3.14456,3.13693,3.14329,42000000.0
2009-07-07 19:30:00,3.14,3.14434,3.13691,3.14148,46250000.0
2009-07-07 19:35:00,3.14047,3.14592,3.1372,3.1417,39500000.0
2009-07-07 19:40:00,3.14139,3.14445,3.13835,3.14151,44250000.0
2009-07-07 19:45:00,3.14285,3.14554,3.137,3.14103,40630000.0
2009-07-07 19:50:00,3.14233,3.1468,3.13869,3.14648,51260000.0
2009-07-07 19:55:00,3.14452,3.14715,3.14007,3.14318,50630000.0
2009-07-07 20:00:00,3.14254,3.14544,3.14008,3.14459,39630000.0
2009-07-07 20:05:00,3.14238,3.14779,3.14113,3.14532,52000000.0
2009-07-07 20:10:00,3.14653,3.14773,3.1417,3.1453,44630000.0
2009-07-07 20:15:00,3.14748,3.14855,3.14093,3.1461,42500000.0
2009-07-07 20:20:00,3.14763,3.14851,3.1416,3.14296,52260000.0
2009-07-07 20:25:00,3.14579,3.14779,3.14167,3.14509,50000000.0
2009-07-07 20:30:00,3.14604,3.14997,3.14308,3.1457,46510000.0
2009-07-07 20:35:00,3.14648,3.14776,3.14151,3.14151,44500000.0
2009-07-07 20:40:00,3.14304,3.14949,3.14109,3.14831,61260000.0
2009-07-07 20:45:00,3.1456,3.14899,3.14208,3.14373,37010000.0
2009-07-07 20:50:00,3.14614,3.15134,3.1421,3.14642,50750000.0
2009-07-07 20:55:00,3.14945,3.1508,3.14342,3.14741,46510000.0
2009-07-07 21:00:00,3.14685,3.15209,3.14534,3.15044,40630000.0
2009-07-07 21:05:00,3.14702,3.15435,3.14671,3.1504,45630000.0
2009-07-07 21:10:00,3.14934,3.15296,3.14601,3.149,36760000.0
2009-07-07 21:15:00,3.1502,3.15503,3.14637,3.14993,43250000.0
2009-07-07 21:20:00,3.15113,3.15413,3.14858,3.15383,46630000.0
2009-07-07 21:25:00,3.15541,3.15541,3.14745,3.15141,43630000.0
2009-07-07 21:30:00,3.14944,3.15396,3.14674,3.15134,37750000.0
2009-07-07 21:35:00,3.14583,3.15426,3.14583,3.15103,43260000.0
2009-07-07 21:40:00,3.15157,3.15577,3.14769,3.15186,33510000.0
2009-07-07 21:45:00,3.15271,3.15607,3.14987,3.15294,39750000.0
2009-07-07 21:50:00,3.154,3.15768,3.15055,3.15746,39130000.0
2009-07-07 21:55:00,3.15789,3.15819,3.15173,3.15318,43260000.0
2009-07-07 22:00:00,3.15709,3.15858,3.15083,3.15459,67630000.0
2009-07-07 22:05:00,3.15414,3.15783,3.15013,3.15635,66890000.0
2009-07-07 22:10:00,3.15194,3.15789,3.15055,3.15473,81770000.0
2009-07-07 22:15:00,3.15424,3.15785,3.1513,3.15423,41880000.0
2009-07-07 22:20:00,3.15417,3.16117,3.15156,3.15571,46880000.0
2009-07-07 22:25:00,3.15896,3.16095,3.15515,3.15823,44380000.0
2009-07-07 22:30:00,3.15565,3.16032,3.15296,3.15778,47260000.0
2009-07-07 22:35:00,3.15782,3.16084,3.1526,3.15813,56890000.0
2009-07-07 22:40:00,3.15661,3.16365,3.15399,3.16196,51630000.0
2009-07-07 22:45:00,3.16095,3.1637,3.15135,3.15811,43130000.0
2009-07-07 22:50:00,3.15746,3.16174,3.1539,3.15855,49250000.0
2009-07-07 22:55:00,3.15842,3.16183,3.15527,3.1577,51250000.0
2009-07-07 23:00:00,3.15484,3.16111,3.15251,3.16068,53000000.0
2009-07-07 23:05:00,3.15814,3.16143,3.15511,3.16143,48750000.0
2009-07-07 23:10:00,3.15974,3.16079,3.15451,3.15812,46880000.0
2009-07-07 23:15:00,3.16029,3.16105,3.15112,3.15609,42250000.0
2009-07-07 23:20:00,3.15679,3.16067,3.15463,3.15813,38880000.0
2009-07-07 23:25:00,3.15852,3.15951,3.14994,3.15462,39500000.0
2009-07-07 23:30:00,3.15172,3.1547,3.1482,3.1547,42880000.0
2009-07-07 23:35:00,3.14885,3.15369,3.14662,3.15166,49630000.0
2009-07-07 23:40:00,3.15048,3.1534,3.14775,3.15122,30260000.0
2009-07-07 23:45:00,3.14808,3.15434,3.14629,3.15248,38130000.0
2009-07-07 23:50:00,3.14873,3.15353,3.14635,3.15083,40140000.0
2009-07-07 23:55:00,3.15317,3.15437,3.14641,3.15371,49880000.0
2009-07-08 00:00:00,3.14768,3.15561,3.14505,3.15261,47000000.0
2009-07-08 00:05:00,3.14824,3.15342,3.14752,3.15253,44500000.0
2009-07-08 00:10:00,3.15002,3.15392,3.14735,3.15307,45640000.0
2009-07-08 00:15:00,3.15125,3.15331,3.14561,3.15152,46380000.0
2009-07-08 00:20:00,3.1475,3.1574,3.14532,3.15587,52500000.0
2009-07-08 00:25:00,3.15494,3.1586,3.14954,3.15297,40260000.0
2009-07-08 00:30:00,3.15465,3.1582,3.14948,3.1582,43750000.0
2009-07-08 00:35:00,3.15642,3.15817,3.14843,3.15172,40000000.0
2009-07-08 00:40:00,3.15567,3.15888,3.15085,3.15676,37500000.0
2009-07-08 00:45:00,3.15058,3.15826,3.15058,3.15813,46890000.0
2009-07-08 00:50:00,3.15612,3.1587,3.15154,3.15185,42630000.0
2009-07-08 00:55:00,3.1564,3.16219,3.15329,3.16165,43130000.0
2009-07-08 01:00:00,3.16211,3.16807,3.16211,3.16579,40000000.0
2009-07-08 01:05:00,3.16568,3.16852,3.16101,3.1636,45000000.0
2009-07-08 01:10:00,3.16448,3.1687,3.16228,3.16635,49000000.0
2009-07-08 01:15:00,3.16635,3.16833,3.16313,3.1674,45500000.0
2009-07-08 01:20:00,3.16842,3.16889,3.16316,3.16691,34880000.0
2009-07-08 01:25:00,3.1689,3.16989,3.16372,3.16417,62380000.0
2009-07-08 01:30:00,3.16587,3.17204,3.16426,3.16578,62770000.0
2009-07-08 01:35:00,3.16702,3.1701,3.16334,3.16904,45250000.0
2009-07-08 01:40:00,3.16898,3.17131,3.16699,3.16899,40130000.0
2009-07-08 01:45:00,3.16953,3.17315,3.16607,3.1707,36380000.0
2009-07-08 01:50:00,3.17123,3.17375,3.1675,3.17038,35770000.0
2009-07-08 01:55:00,3.17049,3.17303,3.16642,3.1712,36750000.0
2009-07-08 02:00:00,3.16848,3.17323,3.16781,3.16937,47630000.0
2009-07-08 02:05:00,3.16959,3.1729,3.16612,3.16693,44130000.0
2009-07-08 02:10:00,3.16865,3.17126,3.1642,3.16912,48510000.0
2009-07-08 02:15:00,3.1689,3.17251,3.16179,3.17,59010000.0
2009-07-08 02:20:00,3.17036,3.17335,3.16439,3.16951,45750000.0
2009-07-08 02:25:00,3.16982,3.1733,3.16662,3.1733,48130000.0
2009-07-08 02:30:00,3.17037,3.17512,3.16511,3.16855,60380000.0
2009-07-08 02:35:00,3.16845,3.17518,3.16748,3.17246,42630000.0
2009-07-08 02:40:00,3.17249,3.17543,3.16676,3.17431,59260000.0
2009-07-08 02:45:00,3.17411,3.17776,3.16973,3.17174,52020000.0
2009-07-08 02:50:00,3.17509,3.17796,3.17283,3.17283,30000000.0
2009-07-08 02:55:00,3.17527,3.17619,3.16712,3.17083,47630000.0
2009-07-08 03:00:00,3.17097,3.17484,3.16749,3.17348,57140000.0
2009-07-08 03:05:00,3.17117,3.17347,3.15808,3.16093,53000000.0
2009-07-08 03:10:00,3.16158,3.16457,3.15807,3.16041,54270000.0
2009-07-08 03:15:00,3.16001,3.16555,3.15817,3.15944,46640000.0
2009-07-08 03:20:00,3.16116,3.16324,3.15653,3.1578,48890000.0
2009-07-08 03:25:00,3.16072,3.16509,3.15663,3.16362,43500000.0
2009-07-08 03:30:00,3.16042,3.16719,3.16042,3.16357,44880000.0
2009-07-08 03:35:00,3.162,3.16692,3.16189,3.16364,42630000.0
2009-07-08 03:40:00,3.16058,3.16741,3.16058,3.16631,39000000.0
2009-07-08 03:45:00,3.16147,3.16811,3.16135,3.1646,43630000.0
2009-07-08 03:50:00,3.16021,3.16804,3.16021,3.16804,42510000.0
2009-07-08 03:55:00,3.1664,3.16836,3.16178,3.16531,40880000.0
2009-07-08 04:00:00,3.16698,3.16941,3.16325,3.16428,44250000.0
2009-07-08 04:05:00,3.16645,3.16937,3.16288,3.16925,46010000.0
2009-07-08 04:10:00,3.16625,3.17066,3.16462,3.16715,58630000.0
2009-07-08 04:15:00,3.16881,3.16886,3.16366,3.16604,54250000.0
2009-07-08 04:20:00,3.16874,3.16929,3.16447,3.16481,54500000.0
2009-07-08 04:25:00,3.16437,3.17013,3.16263,3.16677,53000000.0
2009-07-08 04:30:00,3.16567,3.17006,3.16179,3.16349,44010000.0
2009-07-08 04:35:00,3.16639,3.16958,3.16174,3.16381,43260000.0
2009-07-08 04:40:00,3.16643,3.16915,3.16096,3.16716,52130000.0
2009-07-08 04:45:00,3.16582,3.16764,3.1606,3.16196,50000000.0
2009-07-08 04:50:00,3.16104,3.1638,3.15774,3.16147,35130000.0
2009-07-08 04:55:00,3.16137,3.1639,3.15889,3.16084,47380000.0
2009-07-08 05:00:00,3.16246,3.16275,3.15693,3.15799,48250000.0
2009-07-08 05:05:00,3.16042,3.16356,3.15548,3.15845,49380000.0
2009-07-08 05:10:00,3.15912,3.16288,3.15538,3.16043,51130000.0
2009-07-08 05:15:00,3.15994,3.16509,3.15819,3.15831,47000000.0
2009-07-08 05:20:00,3.16217,3.16458,3.15921,3.15938,61250000.0
2009-07-08 05:25:00,3.1627,3.16485,3.15884,3.16139,47630000.0
2009-07-08 05:30:00,3.15998,3.16341,3.15745,3.16104,34250000.0
2009-07-08 05:35:00,3.16023,3.1638,3.15575,3.16099,41750000.0
2009-07-08 05:40:00,3.1607,3.16335,3.15693,3.16131,37250000.0
2009-07-08 05:45:00,3.16113,3.1642,3.15903,3.15903,42250000.0
2009-07-08 05:50:00,3.16104,3.16525,3.15574,3.16457,47880000.0
2009-07-08 05:55:00,3.16396,3.16701,3.16137,3.16408,39380000.0
2009-07-08 06:00:00,3.1631,3.16742,3.16052,3.16052,48880000.0
2009-07-08 06:05:00,3.16441,3.16576,3.15615,3.1607,46500000.0
2009-07-08 06:10:00,3.16092,3.16309,3.15768,3.16135,48630000.0
2009-07-08 06:15:00,3.16117,3.16352,3.15786,3.16351,47010000.0
2009-07-08 06:20:00,3.16062,3.16733,3.15831,3.16548,54380000.0
2009-07-08 06:25:00,3.16519,3.16519,3.15707,3.16058,46390000.0
2009-07-08 06:30:00,3.16135,3.16651,3.15766,3.16244,55880000.0
2009-07-08 06:35:00,3.16443,3.16757,3.16127,3.16485,48750000.0
2009-07-08 06:40:00,3.16466,3.16676,3.16032,3.16032,43630000.0
2009-07-08 06:45:00,3.16393,3.16961,3.16001,3.16133,47890000.0
2009-07-08 06:50:00,3.15729,3.16467,3.15528,3.1639,44250000.0
2009-07-08 06:55:00,3.16035,3.16351,3.15663,3.1618,50500000.0
2009-07-08 07:00:00,3.16211,3.16556,3.15882,3.16313,43130000.0
2009-07-08 07:05:00,3.16261,3.16605,3.15865,3.16357,46390000.0
2009-07-08 07:10:00,3.16345,3.16687,3.15946,3.16439,50130000.0
2009-07-08 07:15:00,3.16769,3.16769,3.16034,3.1624,48500000.0
2009-07-08 07:20:00,3.16263,3.16911,3.16224,3.16375,57880000.0
2009-07-08 07:25:00,3.16767,3.16987,3.16249,3.1668,66500000.0
2009-07-08 07:30:00,3.16673,3.17274,3.16454,3.17172,54890000.0
2009-07-08 07:35:00,3.16813,3.17465,3.16787,3.17352,58890000.0
2009-07-08 07:40:00,3.17167,3.17506,3.16723,3.17357,53250000.0
2009-07-08 07:45:00,3.16706,3.1772,3.16706,3.16846,38130000.0
2009-07-08 07:50:00,3.17138,3.1761,3.16731,3.17185,44880000.0
2009-07-08 07:55:00,3.17046,3.172,3.16649,3.16848,57000000.0
2009-07-08 08:00:00,3.16994,3.17088,3.16426,3.169,51130000.0
2009-07-08 08:05:00,3.17079,3.18157,3.1679,3.18032,44000000.0
2009-07-08 08:10:00,3.17417,3.18197,3.17417,3.1774,47630000.0
2009-07-08 08:15:00,3.17764,3.18166,3.17193,3.17961,44880000.0
2009-07-08 08:20:00,3.17658,3.1861,3.17478,3.1861,53250000.0
2009-07-08 08:25:00,3.18159,3.19157,3.18067,3.18656,52130000.0
2009-07-08 08:30:00,3.18563,3.18958,3.17956,3.17956,50250000.0
2009-07-08 08:35:00,3.18251,3.18606,3.17572,3.1761,45890000.0
2009-07-08 08:40:00,3.17447,3.17889,3.17146,3.17642,49130000.0
2009-07-08 08:45:00,3.17392,3.17791,3.16761,3.17197,58750000.0
2009-07-08 08:50:00,3.17089,3.17617,3.16642,3.17376,44380000.0
2009-07-08 08:55:00,3.16993,3.17588,3.16865,3.1719,43000000.0
2009-07-08 09:00:00,3.17345,3.1757,3.16465,3.16735,46630000.0
2009-07-08 09:05:00,3.16427,3.17489,3.16427,3.17217,44500000.0
2009-07-08 09:10:00,3.16969,3.17291,3.16467,3.16666,44390000.0
2009-07-08 09:15:00,3.16867,3.17096,3.16148,3.16862,48880000.0
2009-07-08 09:20:00,3.1677,3.17122,3.16131,3.16638,50380000.0
2009-07-08 09:25:00,3.1633,3.16756,3.15988,3.16621,59500000.0
2009-07-08 09:30:00,3.16811,3.17132,3.16187,3.16989,38630000.0
2009-07-08 09:35:00,3.17124,3.17454,3.16674,3.17454,51510000.0
2009-07-08 09:40:00,3.17251,3.17573,3.16979,3.17522,47260000.0
2009-07-08 09:45:00,3.17299,3.17631,3.17067,3.175,49250000.0
2009-07-08 09:50:00,3.17441,3.17925,3.16954,3.17925,46630000.0
2009-07-08 09:55:00,3.17769,3.18158,3.1714,3.17924,52510000.0
2009-07-08 10:00:00,3.17605,3.18058,3.17174,3.17853,54750000.0
2009-07-08 10:05:00,3.17419,3.17876,3.17122,3.17294,51250000.0
2009-07-08 10:10:00,3.177,3.17803,3.17194,3.17608,41380000.0
2009-07-08 10:15:00,3.17316,3.17934,3.17219,3.17587,44130000.0
2009-07-08 10:20:00,3.17549,3.18039,3.17284,3.17971,43510000.0
2009-07-08 10:25:00,3.17872,3.18436,3.17536,3.17986,47630000.0
2009-07-08 10:30:00,3.17974,3.18203,3.17234,3.17731,48380000.0
2009-07-08 10:35:00,3.17675,3.17675,3.16956,3.16993,47890000.0
2009-07-08 10:40:00,3.17347,3.17681,3.16725,3.1735,44500000.0
2009-07-08 10:45:00,3.17623,3.17925,3.17187,3.17748,42250000.0
2009-07-08 10:50:00,3.176,3.18218,3.176,3.1783,45130000.0
2009-07-08 10:55:00,3.17799,3.18186,3.1759,3.17929,43630000.0
2009-07-08 11:00:00,3.17859,3.17872,3.1721,3.17686,45520000.0
2009-07-08 11:05:00,3.17692,3.1783,3.17292,3.17594,43510000.0
2009-07-08 11:10:00,3.17642,3.17823,3.17162,3.17333,43250000.0
2009-07-08 11:15:00,3.17366,3.1751,3.17003,3.17223,45510000.0
2009-07-08 11:20:00,3.17194,3.17458,3.16602,3.1726,52010000.0
2009-07-08 11:25:00,3.17396,3.17396,3.16649,3.17224,48510000.0
2009-07-08 11:30:00,3.17219,3.17597,3.16964,3.1713,47880000.0
2009-07-08 11:35:00,3.17258,3.17633,3.16717,3.17028,43010000.0
2009-07-08 11:40:00,3.17093,3.17314,3.16666,3.17001,40890000.0
2009-07-08 11:45:00,3.16948,3.17217,3.16327,3.16735,46130000.0
2009-07-08 11:50:00,3.17138,3.17281,3.16643,3.16957,50010000.0
2009-07-08 11:55:00,3.17259,3.17264,3.16748,3.17131,57010000.0
2009-07-08 12:00:00,3.16919,3.17207,3.16267,3.16973,41630000.0
2009-07-08 12:05:00,3.16661,3.17147,3.16589,3.1699,46250000.0
2009-07-08 12:10:00,3.16587,3.17087,3.16461,3.17048,44380000.0
2009-07-08 12:15:00,3.16618,3.17372,3.16483,3.17228,44260000.0
2009-07-08 12:20:00,3.16865,3.17635,3.16683,3.17554,49380000.0
2009-07-08 12:25:00,3.1726,3.17632,3.17082,3.1721,47250000.0
2009-07-08 12:30:00,3.17482,3.17655,3.16822,3.17351,34630000.0
2009-07-08 12:35:00,3.17406,3.17982,3.17236,3.17712,50500000.0
2009-07-08 12:40:00,3.17512,3.18463,3.17512,3.18196,50250000.0
2009-07-08 12:45:00,3.17812,3.18406,3.177,3.18304,46510000.0
2009-07-08 12:50:00,3.17993,3.18359,3.1773,3.18305,54630000.0
2009-07-08 12:55:00,3.17718,3.18325,3.17612,3.18168,47760000.0
2009-07-08 13:00:00,3.18158,3.18472,3.17641,3.18472,44750000.0
2009-07-08 13:05:00,3.17896,3.18603,3.17748,3.18523,50500000.0
2009-07-08 13:10:00,3.18186,3.18471,3.17959,3.18142,48380000.0
2009-07-08 13:15:00,3.18255,3.18463,3.1767,3.18009,54030000.0
2009-07-08 13:20:00,3.17548,3.17904,3.17186,3.17558,53380000.0
2009-07-08 13:25:00,3.17306,3.1757,3.16742,3.17074,53250000.0
2009-07-08 13:30:00,3.17031,3.17659,3.16686,3.17381,51130000.0
2009-07-08 13:35:00,3.17501,3.1823,3.17282,3.17681,47380000.0
2009-07-08 13:40:00,3.18202,3.18475,3.17633,3.1792,50630000.0
2009-07-08 13:45:00,3.18268,3.18481,3.17774,3.18354,45510000.0
2009-07-08 13:50:00,3.18149,3.18433,3.17421,3.17571,43260000.0
2009-07-08 13:55:00,3.18045,3.18173,3.17221,3.17285,43750000.0
2009-07-08 14:00:00,3.18122,3.18192,3.1755,3.18121,42000000.0
2009-07-08 14:05:00,3.17764,3.18286,3.17568,3.18071,49380000.0
2009-07-08 14:10:00,3.18299,3.18748,3.18035,3.18035,41130000.0
2009-07-08 14:15:00,3.18694,3.18694,3.1807,3.18222,43000000.0
2009-07-08 14:20:00,3.18136,3.18904,3.18068,3.18555,43500000.0
2009-07-08 14:25:00,3.18903,3.1908,3.18351,3.18962,42250000.0
2009-07-08 14:30:00,3.18818,3.19127,3.1834,3.18908,50500000.0
2009-07-08 14:35:00,3.18633,3.1901,3.18095,3.18288,47130000.0
2009-07-08 14:40:00,3.18691,3.18889,3.17964,3.18841,38250000.0
2009-07-08 14:45:00,3.18642,3.18915,3.18262,3.18619,49630000.0
2009-07-08 14:50:00,3.18591,3.18979,3.1767,3.1767,46380000.0
2009-07-08 14:55:00,3.18174,3.18603,3.17788,3.18231,54750000.0
2009-07-08 15:00:00,3.18392,3.18392,3.16818,3.16835,61640000.0
2009-07-08 15:05:00,3.17229,3.17527,3.16586,3.17047,39130000.0
2009-07-08 15:10:00,3.17159,3.17257,3.16579,3.16936,54130000.0
2009-07-08 15:15:00,3.17148,3.17646,3.17069,3.17312,45760000.0
2009-07-08 15:20:00,3.1741,3.17566,3.16425,3.16793,57250000.0
2009-07-08 15:25:00,3.16602,3.17022,3.16354,3.16535,45500000.0
2009-07-08 15:30:00,3.16723,3.17001,3.15797,3.17001,48750000.0
2009-07-08 15:35:00,3.16656,3.16947,3.16147,3.1644,53250000.0
2009-07-08 15:40:00,3.16958,3.16959,3.16086,3.16158,44880000.0
2009-07-08 15:45:00,3.1648,3.16558,3.15698,3.16321,53510000.0
2009-07-08 15:50:00,3.16011,3.16729,3.1547,3.16503,49760000.0
2009-07-08 15:55:00,3.16507,3.16804,3.16005,3.1664,46010000.0
2009-07-08 16:00:00,3.16707,3.16913,3.16111,3.16359,49250000.0
2009-07-08 16:05:00,3.16012,3.16359,3.1578,3.15972,46630000.0
2009-07-08 16:10:00,3.15967,3.16331,3.15592,3.15917,45010000.0
2009-07-08 16:15:00,3.16045,3.16285,3.15583,3.15741,48630000.0
2009-07-08 16:20:00,3.15826,3.16132,3.15297,3.15645,47640000.0
2009-07-08 16:25:00,3.15855,3.16578,3.15591,3.16539,49510000.0
2009-07-08 16:30:00,3.16299,3.16985,3.16194,3.16605,54630000.0
2009-07-08 16:35:00,3.16996,3.17559,3.16592,3.17511,52890000.0
2009-07-08 16:40:00,3.17399,3.18041,3.1729,3.17688,51890000.0
2009-07-08 16:45:00,3.17704,3.17777,3.17068,3.17532,35500000.0
2009-07-08 16:50:00,3.17154,3.17481,3.16823,3.17056,38380000.0
2009-07-08 16:55:00,3.17451,3.17801,3.17115,3.17676,45630000.0
2009-07-08 17:00:00,3.17753,3.17834,3.17104,3.17803,45010000.0
2009-07-08 17:05:00,3.17707,3.18339,3.17191,3.18213,45630000.0
2009-07-08 17:10:00,3.18262,3.18539,3.17754,3.18119,40390000.0
2009-07-08 17:15:00,3.18524,3.19151,3.18493,3.18826,49630000.0
2009-07-08 17:20:00,3.18936,3.19369,3.18691,3.18771,46260000.0
2009-07-08 17:25:00,3.1881,3.18996,3.17983,3.1889,47010000.0
2009-07-08 17:30:00,3.18969,3.19412,3.18706,3.19081,42260000.0
2009-07-08 17:35:00,3.18917,3.19352,3.18596,3.19317,44000000.0
2009-07-08 17:40:00,3.19343,3.19343,3.17808,3.17905,50500000.0
2009-07-08 17:45:00,3.18424,3.18753,3.17782,3.1817,48750000.0
2009-07-08 17:50:00,3.1825,3.18967,3.17997,3.18967,45260000.0
2009-07-08 17:55:00,3.19007,3.19263,3.18348,3.19156,38880000.0
2009-07-08 18:00:00,3.1944,3.19554,3.1882,3.19287,55380000.0
2009-07-08 18:05:00,3.19329,3.19555,3.18865,3.18965,48130000.0
2009-07-08 18:10:00,3.19128,3.19782,3.18976,3.19781,45000000.0
2009-07-08 18:15:00,3.1954,3.20016,3.19211,3.19807,54260000.0
2009-07-08 18:20:00,3.19651,3.20399,3.19447,3.20056,44250000.0
2009-07-08 18:25:00,3.19837,3.20513,3.19676,3.20102,38130000.0
2009-07-08 18:30:00,3.20362,3.20434,3.19469,3.19533,54640000.0
2009-07-08 18:35:00,3.19395,3.20138,3.19395,3.20113,49250000.0
2009-07-08 18:40:00,3.20066,3.20101,3.19237,3.19715,51260000.0
2009-07-08 18:45:00,3.19894,3.20031,3.19372,3.19966,45750000.0
2009-07-08 18:50:00,3.19953,3.2012,3.19499,3.19499,49500000.0
2009-07-08 18:55:00,3.19672,3.2011,3.19345,3.19914,52500000.0
2009-07-08 19:00:00,3.20036,3.20154,3.19034,3.19553,51630000.0
2009-07-08 19:05:00,3.19843,3.19879,3.18992,3.19582,45630000.0
2009-07-08 19:10:00,3.19489,3.1983,3.19202,3.19266,43260000.0
2009-07-08 19:15:00,3.19109,3.19843,3.19109,3.19388,60130000.0
2009-07-08 19:20:00,3.19817,3.19846,3.18984,3.19641,49630000.0
2009-07-08 19:25:00,3.1946,3.19735,3.18544,3.19206,42250000.0
2009-07-08 19:30:00,3.18763,3.19187,3.18566,3.18762,45760000.0
2009-07-08 19:35:00,3.18502,3.19295,3.18451,3.18913,39390000.0
2009-07-08 19:40:00,3.18791,3.19197,3.18394,3.18694,39500000.0
2009-07-08 19:45:00,3.18757,3.19404,3.18348,3.18956,38880000.0
2009-07-08 19:50:00,3.19424,3.1965,3.18849,3.1925,42770000.0
2009-07-08 19:55:00,3.19086,3.19509,3.18723,3.1907,57630000.0
2009-07-08 20:00:00,3.19164,3.19396,3.18907,3.19118,39260000.0
2009-07-08 20:05:00,3.19034,3.19591,3.18932,3.19339,58750000.0
2009-07-08 20:10:00,3.19498,3.19867,3.19212,3.19782,47500000.0
2009-07-08 20:15:00,3.19856,3.19909,3.18688,3.19554,42130000.0
2009-07-08 20:20:00,3.1941,3.20025,3.19198,3.19371,47630000.0
2009-07-08 20:25:00,3.19832,3.20063,3.19328,3.19781,55130000.0
2009-07-08 20:30:00,3.19607,3.19989,3.1926,3.19804,49140000.0
2009-07-08 20:35:00,3.19711,3.19986,3.19344,3.19344,50380000.0
2009-07-08 20:40:00,3.19717,3.19953,3.19338,3.19907,54880000.0
2009-07-08 20:45:00,3.19597,3.20031,3.19251,3.19251,36750000.0
2009-07-08 20:50:00,3.19477,3.19823,3.191,3.19207,54250000.0
2009-07-08 20:55:00,3.19248,3.19618,3.18669,3.19115,55510000.0
2009-07-08 21:00:00,3.19307,3.19395,3.18855,3.18942,42750000.0
2009-07-08 21:05:00,3.18827,3.19326,3.18689,3.19061,41010000.0
2009-07-08 21:10:00,3.1879,3.19223,3.18439,3.18727,39250000.0
2009-07-08 21:15:00,3.19146,3.19169,3.18506,3.18897,43250000.0
2009-07-08 21:20:00,3.18875,3.19197,3.18514,3.19038,37630000.0
2009-07-08 21:25:00,3.19277,3.19295,3.18722,3.19157,35630000.0
2009-07-08 21:30:00,3.18973,3.19401,3.18756,3.18992,39880000.0
2009-07-08 21:35:00,3.18768,3.19278,3.18465,3.18899,51760000.0
2009-07-08 21:40:00,3.18924,3.19136,3.17964,3.18328,39380000.0
2009-07-08 21:45:00,3.18284,3.18483,3.17744,3.17896,45630000.0
2009-07-08 21:50:00,3.18045,3.18601,3.17859,3.18567,42000000.0
2009-07-08 21:55:00,3.18253,3.18526,3.17796,3.17796,41380000.0
2009-07-08 22:00:00,3.18302,3.18606,3.17793,3.18304,72010000.0
2009-07-08 22:05:00,3.18242,3.18737,3.1799,3.18255,59750000.0
2009-07-08 22:10:00,3.17881,3.18671,3.17881,3.18407,74760000.0
2009-07-08 22:15:00,3.18481,3.18692,3.17897,3.1839,45750000.0
2009-07-08 22:20:00,3.18364,3.18624,3.17836,3.18102,52750000.0
2009-07-08 22:25:00,3.18304,3.18563,3.1795,3.18109,47020000.0
2009-07-08 22:30:00,3.18037,3.18443,3.17657,3.18024,50010000.0
2009-07-08 22:35:00,3.1808,3.18264,3.1766,3.18042,51500000.0
2009-07-08 22:40:00,3.17885,3.1832,3.17621,3.1832,46250000.0
2009-07-08 22:45:00,3.18088,3.18475,3.17789,3.1826,41130000.0
2009-07-08 22:50:00,3.18402,3.18584,3.17874,3.18222,43880000.0
2009-07-08 22:55:00,3.18196,3.18495,3.17873,3.18278,63020000.0
2009-07-08 23:00:00,3.18039,3.18707,3.17725,3.18457,54010000.0
2009-07-08 23:05:00,3.18144,3.18503,3.1786,3.18276,39380000.0
2009-07-08 23:10:00,3.18234,3.18565,3.18048,3.18244,43250000.0
2009-07-08 23:15:00,3.1826,3.18535,3.17847,3.18107,30260000.0
2009-07-08 23:20:00,3.18136,3.18162,3.17674,3.18093,23000000.0
2009-07-08 23:25:00,3.18182,3.18399,3.17825,3.18098,35890000.0
2009-07-08 23:30:00,3.18087,3.18431,3.17756,3.18199,24130000.0
2009-07-08 23:35:00,3.18071,3.18446,3.17804,3.18446,35760000.0
2009-07-08 23:40:00,3.18168,3.18509,3.17794,3.18169,37260000.0
2009-07-08 23:45:00,3.18151,3.18564,3.17803,3.18198,38000000.0
2009-07-08 23:50:00,3.18222,3.19058,3.17824,3.18153,45890000.0
2009-07-08 23:55:00,3.18188,3.18407,3.17842,3.18225,37130000.0
2009-07-09 00:00:00,3.18053,3.18505,3.17822,3.18356,41250000.0
2009-07-09 00:05:00,3.18145,3.18361,3.17834,3.18036,40500000.0
2009-07-09 00:10:00,3.17919,3.18287,3.1766,3.18109,32250000.0
2009-07-09 00:15:00,3.17841,3.18364,3.17712,3.18059,42250000.0
2009-07-09 00:20:00,3.18279,3.18279,3.17538,3.17734,47250000.0
2009-07-09 00:25:00,3.17824,3.18208,3.17562,3.18105,33630000.0
2009-07-09 00:30:00,3.17967,3.18288,3.17642,3.18132,33880000.0
2009-07-09 00:35:00,3.18073,3.1845,3.17804,3.18323,42760000.0
2009-07-09 00:40:00,3.18078,3.18332,3.17493,3.18156,46260000.0
2009-07-09 00:45:00,3.17905,3.18531,3.17816,3.18077,36750000.0
2009-07-09 00:50:00,3.18166,3.18316,3.17586,3.17586,39260000.0
2009-07-09 00:55:00,3.18042,3.18363,3.17703,3.18012,30250000.0
2009-07-09 01:00:00,3.17667,3.18336,3.17667,3.18138,36890000.0
2009-07-09 01:05:00,3.18118,3.18455,3.17858,3.18057,39000000.0
2009-07-09 01:10:00,3.18024,3.18564,3.17949,3.18217,32380000.0
2009-07-09 01:15:00,3.1833,3.18569,3.17828,3.18569,37500000.0
2009-07-09 01:20:00,3.18324,3.18514,3.17928,3.18334,33010000.0
2009-07-09 01:25:00,3.18379,3.18663,3.18037,3.1822,58760000.0
2009-07-09 01:30:00,3.18341,3.18657,3.1793,3.18254,64630000.0
2009-07-09 01:35:00,3.18396,3.18824,3.18082,3.18476,43630000.0
2009-07-09 01:40:00,3.18493,3.18651,3.18108,3.18382,42630000.0
2009-07-09 01:45:00,3.18442,3.18765,3.18098,3.18536,33880000.0
2009-07-09 01:50:00,3.1838,3.1876,3.17993,3.18399,38130000.0
2009-07-09 01:55:00,3.18362,3.1883,3.18024,3.18404,39250000.0
2009-07-09 02:00:00,3.1835,3.18672,3.17902,3.18198,50250000.0
2009-07-09 02:05:00,3.18019,3.18634,3.17947,3.18238,43010000.0
2009-07-09 02:10:00,3.18453,3.18729,3.17987,3.18425,50500000.0
2009-07-09 02:15:00,3.18344,3.18641,3.1778,3.18478,52750000.0
2009-07-09 02:20:00,3.18225,3.18622,3.17801,3.18229,54510000.0
2009-07-09 02:25:00,3.18054,3.184,3.17588,3.18014,50130000.0
2009-07-09 02:30:00,3.17769,3.18386,3.17452,3.17829,56760000.0
2009-07-09 02:35:00,3.17499,3.18402,3.17499,3.1814,43890000.0
2009-07-09 02:40:00,3.17871,3.18373,3.17776,3.17941,48760000.0
2009-07-09 02:45:00,3.17912,3.18209,3.17424,3.17629,54890000.0
2009-07-09 02:50:00,3.18023,3.1838,3.17791,3.17973,41380000.0
2009-07-09 02:55:00,3.18217,3.18423,3.17715,3.17984,46630000.0
2009-07-09 03:00:00,3.18019,3.18355,3.17482,3.18192,61630000.0
2009-07-09 03:05:00,3.1802,3.1831,3.17484,3.18079,53130000.0
2009-07-09 03:10:00,3.17955,3.18285,3.17523,3.17867,59250000.0
2009-07-09 03:15:00,3.17776,3.1838,3.17554,3.177,51260000.0
2009-07-09 03:20:00,3.18131,3.18301,3.17567,3.17885,49880000.0
2009-07-09 03:25:00,3.18022,3.18194,3.1758,3.17967,42890000.0
2009-07-09 03:30:00,3.17427,3.17963,3.17164,3.17765,45640000.0
2009-07-09 03:35:00,3.1737,3.17782,3.17088,3.17286,46250000.0
2009-07-09 03:40:00,3.17067,3.17679,3.16933,3.17134,49250000.0
2009-07-09 03:45:00,3.17041,3.17691,3.17041,3.17469,42630000.0
2009-07-09 03:50:00,3.1754,3.1761,3.16754,3.1708,39010000.0
2009-07-09 03:55:00,3.17213,3.1736,3.16752,3.17082,43630000.0
2009-07-09 04:00:00,3.1716,3.17612,3.16935,3.17115,41380000.0
2009-07-09 04:05:00,3.1737,3.17616,3.16808,3.17295,43140000.0
2009-07-09 04:10:00,3.1732,3.17694,3.1708,3.1746,52250000.0
2009-07-09 04:15:00,3.17512,3.17701,3.16964,3.1739,52630000.0
2009-07-09 04:20:00,3.17294,3.17646,3.16946,3.17258,46130000.0
2009-07-09 04:25:00,3.17201,3.1767,3.16865,3.1732,46380000.0
2009-07-09 04:30:00,3.17123,3.17615,3.16823,3.16948,49270000.0
2009-07-09 04:35:00,3.17309,3.17655,3.16996,3.17131,39380000.0
2009-07-09 04:40:00,3.17371,3.17682,3.17025,3.17275,63000000.0
2009-07-09 04:45:00,3.17296,3.17688,3.16924,3.17685,42630000.0
2009-07-09 04:50:00,3.17431,3.17795,3.17141,3.177,41880000.0
2009-07-09 04:55:00,3.17427,3.17691,3.17084,3.17371,37630000.0
2009-07-09 05:00:00,3.17289,3.17707,3.17003,3.17157,51250000.0
2009-07-09 05:05:00,3.17356,3.17527,3.16857,3.1717,59750000.0
2009-07-09 05:10:00,3.17269,3.17579,3.16892,3.17248,58260000.0
2009-07-09 05:15:00,3.17239,3.1752,3.16862,3.16972,42130000.0
2009-07-09 05:20:00,3.17256,3.17578,3.16924,3.16957,59250000.0
2009-07-09 05:25:00,3.17258,3.1761,3.17058,3.17301,47510000.0
2009-07-09 05:30:00,3.17258,3.17634,3.17203,3.17483,33000000.0
2009-07-09 05:35:00,3.17482,3.17859,3.17033,3.17571,55880000.0
2009-07-09 05:40:00,3.1778,3.17938,3.17311,3.17664,46250000.0
2009-07-09 05:45:00,3.17607,3.17876,3.17402,3.17721,47010000.0
2009-07-09 05:50:00,3.17564,3.18132,3.17121,3.17982,51260000.0
2009-07-09 05:55:00,3.17655,3.17932,3.17382,3.17672,41000000.0
2009-07-09 06:00:00,3.17272,3.17901,3.17272,3.17314,47260000.0
2009-07-09 06:05:00,3.17621,3.18156,3.17273,3.17755,49510000.0
2009-07-09 06:10:00,3.17664,3.17896,3.17295,3.17581,45640000.0
2009-07-09 06:15:00,3.17546,3.17772,3.17194,3.17482,41250000.0
2009-07-09 06:20:00,3.17296,3.17818,3.17146,3.17334,65140000.0
2009-07-09 06:25:00,3.17584,3.17764,3.17166,3.17482,40500000.0
2009-07-09 06:30:00,3.17468,3.17857,3.17133,3.17351,58010000.0
2009-07-09 06:35:00,3.17478,3.17739,3.17164,3.17481,49130000.0
2009-07-09 06:40:00,3.17368,3.17727,3.17092,3.17199,48880000.0
2009-07-09 06:45:00,3.17647,3.17828,3.16953,3.17425,53130000.0
2009-07-09 06:50:00,3.1723,3.17684,3.16842,3.17637,46260000.0
2009-07-09 06:55:00,3.17473,3.17869,3.17092,3.17765,42520000.0
2009-07-09 07:00:00,3.17715,3.17888,3.17187,3.17888,40510000.0
2009-07-09 07:05:00,3.17668,3.18123,3.17446,3.17574,44000000.0
2009-07-09 07:10:00,3.1764,3.17923,3.174,3.17493,49000000.0
2009-07-09 07:15:00,3.17809,3.1788,3.17113,3.17209,50130000.0
2009-07-09 07:20:00,3.17311,3.17812,3.17092,3.17199,52640000.0
2009-07-09 07:25:00,3.1756,3.178,3.17059,3.17695,54140000.0
2009-07-09 07:30:00,3.17506,3.17786,3.17073,3.17449,45630000.0
2009-07-09 07:35:00,3.17273,3.17723,3.17025,3.17629,52880000.0
2009-07-09 07:40:00,3.17319,3.17572,3.16853,3.17081,50380000.0
2009-07-09 07:45:00,3.16741,3.17199,3.15955,3.1607,47250000.0
2009-07-09 07:50:00,3.16377,3.16591,3.1561,3.16253,42500000.0
2009-07-09 07:55:00,3.16233,3.16682,3.15732,3.16112,48750000.0
2009-07-09 08:00:00,3.15998,3.16229,3.15431,3.15911,49010000.0
2009-07-09 08:05:00,3.15877,3.16148,3.15276,3.15925,42000000.0
2009-07-09 08:10:00,3.15248,3.15898,3.15156,3.15531,45500000.0
2009-07-09 08:15:00,3.15639,3.15806,3.1504,3.15421,44390000.0
2009-07-09 08:20:00,3.1569,3.1569,3.14814,3.15462,50500000.0
2009-07-09 08:25:00,3.15209,3.15591,3.14849,3.15267,49880000.0
2009-07-09 08:30:00,3.15258,3.15525,3.14857,3.15121,41500000.0
2009-07-09 08:35:00,3.15222,3.15932,3.14994,3.15498,50150000.0
2009-07-09 08:40:00,3.15303,3.15787,3.15062,3.15241,37750000.0
2009-07-09 08:45:00,3.15157,3.15522,3.14699,3.15233,49880000.0
2009-07-09 08:50:00,3.1501,3.15306,3.14662,3.1502,50010000.0
2009-07-09 08:55:00,3.15202,3.15287,3.14114,3.14251,47380000.0
2009-07-09 09:00:00,3.14124,3.14897,3.14053,3.14752,51250000.0
2009-07-09 09:05:00,3.14462,3.15069,3.14462,3.14876,43250000.0
2009-07-09 09:10:00,3.1484,3.15157,3.14438,3.14713,42130000.0
2009-07-09 09:15:00,3.14919,3.15291,3.14473,3.14917,51770000.0
2009-07-09 09:20:00,3.14924,3.15118,3.14019,3.14591,51250000.0
2009-07-09 09:25:00,3.14526,3.14635,3.13821,3.14341,62760000.0
2009-07-09 09:30:00,3.14035,3.14442,3.13676,3.14378,43130000.0
2009-07-09 09:35:00,3.14491,3.14555,3.1353,3.13773,46760000.0
2009-07-09 09:40:00,3.13949,3.14072,3.13047,3.13426,52250000.0
2009-07-09 09:45:00,3.13693,3.13693,3.12704,3.12704,47000000.0
2009-07-09 09:50:00,3.13037,3.13159,3.12214,3.12286,38500000.0
2009-07-09 09:55:00,3.1246,3.12642,3.11867,3.12608,64760000.0
2009-07-09 10:00:00,3.12469,3.12995,3.12154,3.12886,55760000.0
2009-07-09 10:05:00,3.12666,3.13016,3.1227,3.12352,50760000.0
2009-07-09 10:10:00,3.12666,3.1284,3.1215,3.12273,37880000.0
2009-07-09 10:15:00,3.11822,3.12494,3.11787,3.12096,39380000.0
2009-07-09 10:20:00,3.1224,3.12249,3.10982,3.11643,38890000.0
2009-07-09 10:25:00,3.11694,3.12099,3.11376,3.11912,35880000.0
2009-07-09 10:30:00,3.11929,3.12065,3.11249,3.11981,46500000.0
2009-07-09 10:35:00,3.11996,3.12207,3.11541,3.12056,50250000.0
2009-07-09 10:40:00,3.11961,3.12718,3.11705,3.12442,44260000.0
2009-07-09 10:45:00,3.12457,3.13051,3.11707,3.12443,44880000.0
2009-07-09 10:50:00,3.12065,3.12453,3.11407,3.1195,34380000.0
2009-07-09 10:55:00,3.11696,3.11955,3.104,3.104,53760000.0
2009-07-09 11:00:00,3.10694,3.11831,3.10419,3.11466,51140000.0
2009-07-09 11:05:00,3.11769,3.1199,3.11315,3.11769,44010000.0
2009-07-09 11:10:00,3.11513,3.11781,3.11022,3.11569,51880000.0
2009-07-09 11:15:00,3.1138,3.11768,3.11105,3.11468,41880000.0
2009-07-09 11:20:00,3.1127,3.11805,3.10817,3.11566,51390000.0
2009-07-09 11:25:00,3.11383,3.12174,3.11284,3.12174,55250000.0
2009-07-09 11:30:00,3.12004,3.12103,3.1146,3.1146,55380000.0
2009-07-09 11:35:00,3.11361,3.11861,3.10972,3.10972,40510000.0
2009-07-09 11:40:00,3.1116,3.11502,3.10474,3.10607,40250000.0
2009-07-09 11:45:00,3.10917,3.10966,3.101,3.10621,46500000.0
2009-07-09 11:50:00,3.10716,3.1117,3.10158,3.10806,50880000.0
2009-07-09 11:55:00,3.11212,3.11216,3.10659,3.11165,54750000.0
2009-07-09 12:00:00,3.11167,3.11199,3.10536,3.1085,39010000.0
2009-07-09 12:05:00,3.10676,3.11299,3.10627,3.11069,42630000.0
2009-07-09 12:10:00,3.10665,3.11439,3.10654,3.11437,41260000.0
2009-07-09 12:15:00,3.11301,3.11878,3.10996,3.11749,49130000.0
2009-07-09 12:20:00,3.1156,3.12018,3.11134,3.11576,60510000.0
2009-07-09 12:25:00,3.11525,3.1187,3.11076,3.11517,53130000.0
2009-07-09 12:30:00,3.11733,3.12123,3.11276,3.11695,51000000.0
2009-07-09 12:35:00,3.11817,3.12262,3.115,3.12003,41500000.0
2009-07-09 12:40:00,3.1167,3.12179,3.11565,3.11973,52760000.0
2009-07-09 12:45:00,3.11859,3.12308,3.11651,3.11833,50630000.0
2009-07-09 12:50:00,3.1204,3.12119,3.11427,3.11934,53130000.0
2009-07-09 12:55:00,3.11667,3.12151,3.1128,3.11859,54000000.0
2009-07-09 13:00:00,3.12079,3.12152,3.11258,3.11977,52880000.0
2009-07-09 13:05:00,3.1179,3.12272,3.11516,3.1224,40380000.0
2009-07-09 13:10:00,3.12235,3.1231,3.11526,3.12194,44000000.0
2009-07-09 13:15:00,3.12131,3.1236,3.11808,3.12213,44880000.0
2009-07-09 13:20:00,3.11727,3.12236,3.11543,3.11874,48880000.0
2009-07-09 13:25:00,3.1212,3.1212,3.11303,3.11386,55390000.0
2009-07-09 13:30:00,3.11582,3.1202,3.1127,3.11885,47880000.0
2009-07-09 13:35:00,3.11645,3.12006,3.11459,3.11459,55500000.0
2009-07-09 13:40:00,3.11989,3.12054,3.11464,3.11666,51630000.0
2009-07-09 13:45:00,3.11824,3.11877,3.10897,3.11421,40130000.0
2009-07-09 13:50:00,3.10991,3.11489,3.10703,3.10853,43890000.0
2009-07-09 13:55:00,3.11154,3.11396,3.10398,3.10796,42010000.0
2009-07-09 14:00:00,3.11214,3.11308,3.10487,3.10988,40640000.0
2009-07-09 14:05:00,3.10563,3.10982,3.10239,3.10862,38880000.0
2009-07-09 14:10:00,3.10955,3.10974,3.10281,3.10478,45020000.0
2009-07-09 14:15:00,3.10849,3.11074,3.10606,3.1062,43260000.0
2009-07-09 14:20:00,3.10723,3.11244,3.10591,3.11113,48130000.0
2009-07-09 14:25:00,3.10927,3.11287,3.10694,3.11121,47630000.0
2009-07-09 14:30:00,3.11176,3.11521,3.10614,3.11143,44260000.0
2009-07-09 14:35:00,3.11189,3.11535,3.10877,3.11204,46390000.0
2009-07-09 14:40:00,3.1116,3.11277,3.10592,3.11016,45880000.0
2009-07-09 14:45:00,3.1086,3.10938,3.10435,3.10835,51630000.0
2009-07-09 14:50:00,3.10795,3.11223,3.10335,3.10791,49380000.0
2009-07-09 14:55:00,3.11271,3.11271,3.10363,3.1103,59250000.0
2009-07-09 15:00:00,3.10866,3.11628,3.10755,3.11175,62890000.0
2009-07-09 15:05:00,3.11314,3.11671,3.11039,3.1137,41760000.0
2009-07-09 15:10:00,3.11419,3.11419,3.10615,3.10615,47880000.0
2009-07-09 15:15:00,3.11075,3.11468,3.10917,3.11003,50750000.0
2009-07-09 15:20:00,3.11365,3.11493,3.1072,3.11477,53630000.0
2009-07-09 15:25:00,3.11233,3.11998,3.11215,3.11764,42250000.0
2009-07-09 15:30:00,3.12078,3.12282,3.11502,3.12208,56880000.0
2009-07-09 15:35:00,3.12238,3.12434,3.11644,3.12015,55390000.0
2009-07-09 15:40:00,3.12459,3.12639,3.11906,3.12456,41630000.0
2009-07-09 15:45:00,3.12667,3.13021,3.12098,3.12544,56630000.0
2009-07-09 15:50:00,3.12848,3.13056,3.12007,3.12455,49630000.0
2009-07-09 15:55:00,3.12922,3.12922,3.11714,3.12279,47760000.0
2009-07-09 16:00:00,3.12521,3.12625,3.11862,3.12303,50750000.0
2009-07-09 16:05:00,3.12238,3.1249,3.11891,3.12029,43750000.0
2009-07-09 16:10:00,3.12069,3.12442,3.11731,3.12281,43510000.0
2009-07-09 16:15:00,3.11988,3.12302,3.11621,3.11784,51130000.0
2009-07-09 16:20:00,3.11778,3.12404,3.11571,3.12085,47500000.0
2009-07-09 16:25:00,3.12483,3.12883,3.12139,3.12735,47880000.0
2009-07-09 16:30:00,3.12747,3.13201,3.12299,3.12825,49630000.0
2009-07-09 16:35:00,3.13192,3.13245,3.12427,3.12924,44010000.0
2009-07-09 16:40:00,3.1303,3.1317,3.11961,3.12526,50500000.0
2009-07-09 16:45:00,3.12493,3.12766,3.12051,3.12766,42130000.0
2009-07-09 16:50:00,3.12755,3.12755,3.11865,3.12102,40380000.0
2009-07-09 16:55:00,3.12105,3.12333,3.11311,3.12042,43750000.0
2009-07-09 17:00:00,3.11927,3.12282,3.11582,3.12177,51130000.0
2009-07-09 17:05:00,3.12166,3.12585,3.11732,3.12549,52260000.0
2009-07-09 17:10:00,3.12505,3.12791,3.11756,3.11756,43000000.0
2009-07-09 17:15:00,3.12335,3.12568,3.11958,3.12285,50630000.0
2009-07-09 17:20:00,3.11952,3.12278,3.11414,3.11753,52750000.0
2009-07-09 17:25:00,3.11729,3.1193,3.11137,3.1193,47000000.0
2009-07-09 17:30:00,3.11774,3.11893,3.11285,3.11507,37630000.0
2009-07-09 17:35:00,3.11275,3.11699,3.1109,3.11242,50380000.0
2009-07-09 17:40:00,3.11629,3.11629,3.10238,3.10481,44510000.0
2009-07-09 17:45:00,3.10284,3.10567,3.0966,3.10253,46260000.0
2009-07-09 17:50:00,3.10274,3.10362,3.09625,3.10289,52630000.0
2009-07-09 17:55:00,3.10027,3.10314,3.09626,3.10314,40510000.0
2009-07-09 18:00:00,3.10234,3.10388,3.09747,3.0984,60890000.0
2009-07-09 18:05:00,3.10098,3.10229,3.0943,3.09709,46260000.0
2009-07-09 18:10:00,3.10037,3.10392,3.09831,3.10164,39000000.0
2009-07-09 18:15:00,3.10334,3.10413,3.09623,3.10083,58250000.0
2009-07-09 18:20:00,3.09943,3.10124,3.08998,3.09359,45250000.0
2009-07-09 18:25:00,3.09245,3.097,3.08667,3.08851,44000000.0
2009-07-09 18:30:00,3.08671,3.09084,3.08323,3.08553,62760000.0
2009-07-09 18:35:00,3.0855,3.09136,3.08541,3.08811,48250000.0
2009-07-09 18:40:00,3.0896,3.0927,3.08515,3.09237,52380000.0
2009-07-09 18:45:00,3.09123,3.0939,3.08533,3.09325,48130000.0
2009-07-09 18:50:00,3.09233,3.09573,3.08826,3.0923,49630000.0
2009-07-09 18:55:00,3.09278,3.09526,3.08782,3.09262,53380000.0
2009-07-09 19:00:00,3.09073,3.09553,3.08713,3.09472,48510000.0
2009-07-09 19:05:00,3.09636,3.09915,3.09091,3.09312,42130000.0
2009-07-09 19:10:00,3.09518,3.09645,3.08979,3.09259,42500000.0
2009-07-09 19:15:00,3.09094,3.09449,3.08714,3.08984,56130000.0
2009-07-09 19:20:00,3.09193,3.09621,3.08716,3.09414,49760000.0
2009-07-09 19:25:00,3.09256,3.09641,3.08768,3.0929,38130000.0
2009-07-09 19:30:00,3.09177,3.0951,3.08822,3.09311,42630000.0
2009-07-09 19:35:00,3.09066,3.09538,3.0887,3.09189,43130000.0
2009-07-09 19:40:00,3.09296,3.09528,3.08805,3.09368,43630000.0
2009-07-09 19:45:00,3.09386,3.09511,3.08953,3.08979,42010000.0
2009-07-09 19:50:00,3.09211,3.09684,3.08892,3.09577,42380000.0
2009-07-09 19:55:00,3.09315,3.09703,3.08939,3.09392,59010000.0
2009-07-09 20:00:00,3.0932,3.09492,3.08923,3.09167,42380000.0
2009-07-09 20:05:00,3.09128,3.09615,3.08829,3.09209,52000000.0
2009-07-09 20:10:00,3.09368,3.09456,3.0872,3.09082,47130000.0
2009-07-09 20:15:00,3.0905,3.09289,3.08383,3.0894,48010000.0
2009-07-09 20:20:00,3.09207,3.09266,3.08551,3.08801,51630000.0
2009-07-09 20:25:00,3.09033,3.09366,3.08648,3.08928,55260000.0
2009-07-09 20:30:00,3.08921,3.09123,3.08386,3.09117,42500000.0
2009-07-09 20:35:00,3.08902,3.09258,3.08653,3.08653,51010000.0
2009-07-09 20:40:00,3.08997,3.09366,3.08723,3.09309,55890000.0
2009-07-09 20:45:00,3.08988,3.09407,3.08698,3.08995,33750000.0
2009-07-09 20:50:00,3.09324,3.09525,3.0888,3.0925,49130000.0
2009-07-09 20:55:00,3.09064,3.09782,3.08884,3.09527,56500000.0
2009-07-09 21:00:00,3.09423,3.09782,3.09155,3.09638,43130000.0
2009-07-09 21:05:00,3.09325,3.09966,3.0931,3.09569,48630000.0
2009-07-09 21:10:00,3.09278,3.09785,3.09104,3.09572,42000000.0
2009-07-09 21:15:00,3.09448,3.09881,3.09132,3.09494,41250000.0
2009-07-09 21:20:00,3.09539,3.09769,3.09138,3.09483,39250000.0
2009-07-09 21:25:00,3.098,3.09817,3.09107,3.09777,43000000.0
2009-07-09 21:30:00,3.09665,3.09939,3.09221,3.09615,36640000.0
2009-07-09 21:35:00,3.09036,3.09874,3.09036,3.09755,47390000.0
2009-07-09 21:40:00,3.09577,3.09794,3.09062,3.09681,35880000.0
2009-07-09 21:45:00,3.0973,3.09827,3.09136,3.09169,44000000.0
2009-07-09 21:50:00,3.09329,3.09789,3.09275,3.09489,38000000.0
2009-07-09 21:55:00,3.09499,3.09812,3.09065,3.09065,42750000.0
2009-07-09 22:00:00,3.09632,3.09888,3.09022,3.09633,66010000.0
2009-07-09 22:05:00,3.09586,3.09803,3.08967,3.09348,66630000.0
2009-07-09 22:10:00,3.0906,3.09875,3.0906,3.09567,81140000.0
2009-07-09 22:15:00,3.09522,3.09723,3.09193,3.09433,46750000.0
2009-07-09 22:20:00,3.09423,3.09995,3.09273,3.09412,49260000.0
2009-07-09 22:25:00,3.09895,3.09895,3.09237,3.09237,48510000.0
2009-07-09 22:30:00,3.09159,3.09657,3.08943,3.09434,44880000.0
2009-07-09 22:35:00,3.09473,3.09686,3.09055,3.09498,56760000.0
2009-07-09 22:40:00,3.09167,3.097,3.08983,3.097,44760000.0
2009-07-09 22:45:00,3.09511,3.09728,3.09104,3.0947,43640000.0
2009-07-09 22:50:00,3.09484,3.09821,3.09092,3.09619,42640000.0
2009-07-09 22:55:00,3.09651,3.10063,3.09379,3.09816,55130000.0
2009-07-09 23:00:00,3.09802,3.10038,3.09417,3.09737,52880000.0
2009-07-09 23:05:00,3.09607,3.09941,3.0928,3.09782,49750000.0
2009-07-09 23:10:00,3.09726,3.09884,3.09438,3.09662,53260000.0
2009-07-09 23:15:00,3.0968,3.09862,3.09124,3.09655,49760000.0
2009-07-09 23:20:00,3.09463,3.09828,3.09436,3.09828,39260000.0
2009-07-09 23:25:00,3.0958,3.09839,3.09303,3.09535,30890000.0
2009-07-09 23:30:00,3.09666,3.09791,3.09223,3.09677,34250000.0
2009-07-09 23:35:00,3.09613,3.09837,3.0936,3.0965,40000000.0
2009-07-09 23:40:00,3.09681,3.09972,3.09299,3.09972,45020000.0
2009-07-09 23:45:00,3.09836,3.09888,3.09216,3.09737,34520000.0
2009-07-09 23:50:00,3.09702,3.09867,3.09248,3.0972,36130000.0
2009-07-09 23:55:00,3.09614,3.10062,3.09239,3.09709,41500000.0
2009-07-10 00:00:00,3.09429,3.09943,3.09407,3.09657,44130000.0
2009-07-10 00:05:00,3.09907,3.09985,3.09402,3.09971,43000000.0
2009-07-10 00:10:00,3.09753,3.1008,3.09307,3.0978,47890000.0
2009-07-10 00:15:00,3.09872,3.10002,3.09524,3.09824,36750000.0
2009-07-10 00:20:00,3.09778,3.10053,3.09226,3.09899,46760000.0
2009-07-10 00:25:00,3.09733,3.10123,3.09472,3.09768,56630000.0
2009-07-10 00:30:00,3.09749,3.10024,3.09423,3.0994,38750000.0
2009-07-10 00:35:00,3.10008,3.1021,3.09369,3.09731,33760000.0
2009-07-10 00:40:00,3.09663,3.10067,3.09288,3.09897,45630000.0
2009-07-10 00:45:00,3.0957,3.09984,3.0948,3.09733,28260000.0
2009-07-10 00:50:00,3.10002,3.10063,3.09126,3.0917,36010000.0
2009-07-10 00:55:00,3.09672,3.09928,3.0928,3.09692,40140000.0
2009-07-10 01:00:00,3.09368,3.09963,3.09368,3.09878,37880000.0
2009-07-10 01:05:00,3.09755,3.10037,3.09323,3.09624,49630000.0
2009-07-10 01:10:00,3.09618,3.09979,3.09396,3.09904,46380000.0
2009-07-10 01:15:00,3.09779,3.1006,3.09453,3.1,44260000.0
2009-07-10 01:20:00,3.09869,3.10172,3.09498,3.10172,35130000.0
2009-07-10 01:25:00,3.09887,3.10203,3.09547,3.09814,48630000.0
2009-07-10 01:30:00,3.09585,3.10079,3.09347,3.09932,65000000.0
2009-07-10 01:35:00,3.09744,3.10046,3.09412,3.09853,39880000.0
2009-07-10 01:40:00,3.0962,3.10071,3.09511,3.10071,34250000.0
2009-07-10 01:45:00,3.10057,3.10242,3.09622,3.10049,38750000.0
2009-07-10 01:50:00,3.09874,3.10279,3.09594,3.10162,33500000.0
2009-07-10 01:55:00,3.10099,3.10105,3.09518,3.09861,39380000.0
2009-07-10 02:00:00,3.09901,3.10204,3.09595,3.09742,50000000.0
2009-07-10 02:05:00,3.09988,3.1026,3.09621,3.10063,43000000.0
2009-07-10 02:10:00,3.09997,3.10251,3.09623,3.10158,49630000.0
2009-07-10 02:15:00,3.10171,3.10625,3.09634,3.10114,52880000.0
2009-07-10 02:20:00,3.10228,3.10447,3.09548,3.10334,41130000.0
2009-07-10 02:25:00,3.0996,3.10345,3.09676,3.10345,46630000.0
2009-07-10 02:30:00,3.09904,3.10491,3.09576,3.10133,55380000.0
2009-07-10 02:35:00,3.09903,3.10773,3.09866,3.10121,52380000.0
2009-07-10 02:40:00,3.10148,3.10472,3.09954,3.10243,57880000.0
2009-07-10 02:45:00,3.10132,3.10614,3.09932,3.10304,52140000.0
2009-07-10 02:50:00,3.10691,3.10691,3.10104,3.10415,38250000.0
2009-07-10 02:55:00,3.10387,3.10654,3.10006,3.10383,51750000.0
2009-07-10 03:00:00,3.10508,3.10574,3.09834,3.10307,55010000.0
2009-07-10 03:05:00,3.10322,3.10597,3.10111,3.10478,52000000.0
2009-07-10 03:10:00,3.10297,3.10591,3.10039,3.10235,44500000.0
2009-07-10 03:15:00,3.10131,3.10547,3.09931,3.10141,51760000.0
2009-07-10 03:20:00,3.1026,3.10462,3.09761,3.09912,47020000.0
2009-07-10 03:25:00,3.1021,3.10359,3.09803,3.1024,40520000.0
2009-07-10 03:30:00,3.09895,3.1052,3.09811,3.10256,52130000.0
2009-07-10 03:35:00,3.10356,3.10515,3.10065,3.10267,41640000.0
2009-07-10 03:40:00,3.09942,3.10445,3.09942,3.10144,39260000.0
2009-07-10 03:45:00,3.10007,3.10755,3.09946,3.10755,48140000.0
2009-07-10 03:50:00,3.10474,3.10866,3.10197,3.10552,37880000.0
2009-07-10 03:55:00,3.10726,3.10898,3.10166,3.10487,46890000.0
2009-07-10 04:00:00,3.10528,3.11055,3.10473,3.10755,42250000.0
2009-07-10 04:05:00,3.10588,3.11147,3.10097,3.1096,46750000.0
2009-07-10 04:10:00,3.11059,3.1139,3.10745,3.11197,54130000.0
2009-07-10 04:15:00,3.11275,3.11366,3.10799,3.11175,48000000.0
2009-07-10 04:20:00,3.11209,3.11297,3.10855,3.11113,39630000.0
2009-07-10 04:25:00,3.11141,3.11384,3.10791,3.1132,51510000.0
2009-07-10 04:30:00,3.10988,3.1148,3.10785,3.1101,47130000.0
2009-07-10 04:35:00,3.11371,3.1157,3.10868,3.11132,50880000.0
2009-07-10 04:40:00,3.11535,3.11535,3.1091,3.11169,59760000.0
2009-07-10 04:45:00,3.11458,3.11739,3.10861,3.11619,45500000.0
2009-07-10 04:50:00,3.11389,3.11682,3.11002,3.11534,40880000.0
2009-07-10 04:55:00,3.11423,3.1161,3.10963,3.1161,42890000.0
2009-07-10 05:00:00,3.11541,3.11574,3.11041,3.11325,49880000.0
2009-07-10 05:05:00,3.1147,3.11642,3.10908,3.11495,47750000.0
2009-07-10 05:10:00,3.11449,3.1155,3.10878,3.11396,45630000.0
2009-07-10 05:15:00,3.11403,3.11745,3.11025,3.11299,40390000.0
2009-07-10 05:20:00,3.11694,3.11717,3.11113,3.11338,49380000.0
2009-07-10 05:25:00,3.11505,3.11677,3.11123,3.1138,39630000.0
2009-07-10 05:30:00,3.11469,3.1171,3.11174,3.11497,42760000.0
2009-07-10 05:35:00,3.11598,3.11815,3.11076,3.11552,50260000.0
2009-07-10 05:40:00,3.11565,3.11666,3.10986,3.11391,42380000.0
2009-07-10 05:45:00,3.11444,3.11516,3.11055,3.11123,41630000.0
2009-07-10 05:50:00,3.11206,3.11548,3.10816,3.11387,49250000.0
2009-07-10 05:55:00,3.11355,3.11556,3.10972,3.11274,39500000.0
2009-07-10 06:00:00,3.10787,3.1151,3.10787,3.10909,55000000.0
2009-07-10 06:05:00,3.11196,3.11538,3.10824,3.11255,48520000.0
2009-07-10 06:10:00,3.11332,3.11662,3.11101,3.11534,45880000.0
2009-07-10 06:15:00,3.11328,3.11649,3.1117,3.11335,54630000.0
2009-07-10 06:20:00,3.11059,3.11553,3.10842,3.11222,57880000.0
2009-07-10 06:25:00,3.11485,3.11554,3.10745,3.11187,52880000.0
2009-07-10 06:30:00,3.11209,3.11518,3.10849,3.11207,59380000.0
2009-07-10 06:35:00,3.11238,3.11403,3.10918,3.11218,45510000.0
2009-07-10 06:40:00,3.11202,3.11426,3.10784,3.10784,44750000.0
2009-07-10 06:45:00,3.11267,3.11354,3.1066,3.1123,48510000.0
2009-07-10 06:50:00,3.10667,3.11396,3.10475,3.11287,45630000.0
2009-07-10 06:55:00,3.11165,3.11469,3.10838,3.11192,46260000.0
2009-07-10 07:00:00,3.11391,3.1145,3.10863,3.11192,45500000.0
2009-07-10 07:05:00,3.11095,3.11538,3.10764,3.11196,42510000.0
2009-07-10 07:10:00,3.11194,3.11477,3.10699,3.11187,46750000.0
2009-07-10 07:15:00,3.11358,3.11532,3.10779,3.10967,46750000.0
2009-07-10 07:20:00,3.11029,3.11436,3.10897,3.10897,52630000.0
2009-07-10 07:25:00,3.11218,3.11542,3.10767,3.11162,59760000.0
2009-07-10 07:30:00,3.11201,3.11439,3.10818,3.11118,53750000.0
2009-07-10 07:35:00,3.10977,3.11613,3.1075,3.11357,60000000.0
2009-07-10 07:40:00,3.11617,3.11678,3.10965,3.1163,59750000.0
2009-07-10 07:45:00,3.11023,3.11876,3.10979,3.11323,40510000.0
2009-07-10 07:50:00,3.11784,3.12358,3.11098,3.12335,42380000.0
2009-07-10 07:55:00,3.12126,3.12567,3.11738,3.11994,48380000.0
2009-07-10 08:00:00,3.12498,3.12548,3.11953,3.1231,50010000.0
2009-07-10 08:05:00,3.12322,3.12712,3.12002,3.12643,43630000.0
2009-07-10 08:10:00,3.12046,3.12638,3.11915,3.1228,53250000.0
2009-07-10 08:15:00,3.1251,3.12681,3.11998,3.12114,49880000.0
2009-07-10 08:20:00,3.12047,3.12514,3.11868,3.12514,45250000.0
2009-07-10 08:25:00,3.12263,3.12411,3.11554,3.11857,45630000.0
2009-07-10 08:30:00,3.11753,3.12229,3.11582,3.11591,52250000.0
2009-07-10 08:35:00,3.12226,3.12226,3.11682,3.11682,58250000.0
2009-07-10 08:40:00,3.11582,3.12229,3.11469,3.11858,36630000.0
2009-07-10 08:45:00,3.11891,3.12529,3.09884,3.11267,51890000.0
2009-07-10 08:50:00,3.11774,3.1275,3.11395,3.12429,43130000.0
2009-07-10 08:55:00,3.12603,3.13163,3.12065,3.12924,53760000.0
2009-07-10 09:00:00,3.12795,3.13187,3.12461,3.13187,42020000.0
2009-07-10 09:05:00,3.12625,3.13966,3.12625,3.13718,48140000.0
2009-07-10 09:10:00,3.13484,3.13967,3.13239,3.13764,39750000.0
2009-07-10 09:15:00,3.13434,3.14074,3.13043,3.14074,43500000.0
2009-07-10 09:20:00,3.1393,3.14213,3.13431,3.13868,60250000.0
2009-07-10 09:25:00,3.13697,3.14079,3.13475,3.13815,55760000.0
2009-07-10 09:30:00,3.13913,3.14246,3.13628,3.13703,43130000.0
2009-07-10 09:35:00,3.13787,3.13947,3.13227,3.13715,43390000.0
2009-07-10 09:40:00,3.13751,3.14143,3.13388,3.13807,48510000.0
2009-07-10 09:45:00,3.14142,3.14332,3.13677,3.14034,40250000.0
2009-07-10 09:50:00,3.13863,3.14114,3.1335,3.14096,43260000.0
2009-07-10 09:55:00,3.13971,3.14418,3.1351,3.14202,60130000.0
2009-07-10 10:00:00,3.13879,3.14208,3.13545,3.13814,55250000.0
2009-07-10 10:05:00,3.13447,3.1404,3.12994,3.13458,45250000.0
2009-07-10 10:10:00,3.13616,3.13797,3.13189,3.13574,38500000.0
2009-07-10 10:15:00,3.12916,3.13715,3.12902,3.13715,40760000.0
2009-07-10 10:20:00,3.13422,3.13776,3.12989,3.1355,44250000.0
2009-07-10 10:25:00,3.1365,3.13974,3.1299,3.13974,44380000.0
2009-07-10 10:30:00,3.13815,3.14045,3.1323,3.1356,43510000.0
2009-07-10 10:35:00,3.13804,3.13804,3.1305,3.13745,50880000.0
2009-07-10 10:40:00,3.13759,3.13759,3.13072,3.13579,45380000.0
2009-07-10 10:45:00,3.13555,3.13845,3.13189,3.1353,44880000.0
2009-07-10 10:50:00,3.13651,3.13901,3.13417,3.13835,44000000.0
2009-07-10 10:55:00,3.13533,3.14147,3.13213,3.13917,52760000.0
2009-07-10 11:00:00,3.14187,3.14205,3.13336,3.13678,51000000.0
2009-07-10 11:05:00,3.13935,3.14316,3.13417,3.14062,46500000.0
2009-07-10 11:10:00,3.13864,3.14243,3.13685,3.13766,49500000.0
2009-07-10 11:15:00,3.13914,3.14217,3.13832,3.14041,55130000.0
2009-07-10 11:20:00,3.13749,3.14519,3.13555,3.1424,47000000.0
2009-07-10 11:25:00,3.13887,3.14248,3.13542,3.14049,48380000.0
2009-07-10 11:30:00,3.13823,3.14294,3.13621,3.13899,50130000.0
2009-07-10 11:35:00,3.13961,3.14475,3.13908,3.14239,37000000.0
2009-07-10 11:40:00,3.14381,3.14631,3.13771,3.14368,39130000.0
2009-07-10 11:45:00,3.1435,3.14743,3.13897,3.14319,41630000.0
2009-07-10 11:50:00,3.14349,3.15116,3.1419,3.14822,46630000.0
2009-07-10 11:55:00,3.14976,3.15189,3.14592,3.15118,47630000.0
2009-07-10 12:00:00,3.14896,3.15199,3.1387,3.14438,44880000.0
2009-07-10 12:05:00,3.14282,3.14651,3.1402,3.1429,43750000.0
2009-07-10 12:10:00,3.14327,3.1513,3.14237,3.14436,37380000.0
2009-07-10 12:15:00,3.14375,3.14825,3.14188,3.14445,44380000.0
2009-07-10 12:20:00,3.14286,3.14951,3.14094,3.14915,52750000.0
2009-07-10 12:25:00,3.14775,3.14923,3.14243,3.14299,45380000.0
2009-07-10 12:30:00,3.14185,3.14681,3.13722,3.14018,41500000.0
2009-07-10 12:35:00,3.14048,3.14354,3.13159,3.13295,43260000.0
2009-07-10 12:40:00,3.13214,3.13875,3.13056,3.13543,49880000.0
2009-07-10 12:45:00,3.13556,3.14191,3.13456,3.14061,40750000.0
2009-07-10 12:50:00,3.13729,3.14278,3.13482,3.14126,53510000.0
2009-07-10 12:55:00,3.13904,3.14248,3.135,3.13776,53020000.0
2009-07-10 13:00:00,3.136,3.14084,3.13244,3.1382,55510000.0
2009-07-10 13:05:00,3.13286,3.13802,3.13058,3.13244,40750000.0
2009-07-10 13:10:00,3.13263,3.13976,3.13004,3.13932,44260000.0
2009-07-10 13:15:00,3.13522,3.14068,3.13384,3.14064,52250000.0
2009-07-10 13:20:00,3.13688,3.14165,3.13524,3.13894,48760000.0
2009-07-10 13:25:00,3.13958,3.13983,3.13518,3.13742,52010000.0
2009-07-10 13:30:00,3.13566,3.14034,3.13492,3.13855,56130000.0
2009-07-10 13:35:00,3.13814,3.13862,3.12701,3.12701,45750000.0
2009-07-10 13:40:00,3.13444,3.13444,3.12507,3.12648,47260000.0
2009-07-10 13:45:00,3.13015,3.1342,3.128,3.13059,43010000.0
2009-07-10 13:50:00,3.1299,3.13843,3.12773,3.13479,44260000.0
2009-07-10 13:55:00,3.13646,3.13962,3.13037,3.13202,54880000.0
2009-07-10 14:00:00,3.13593,3.138,3.12793,3.13604,53500000.0
2009-07-10 14:05:00,3.13382,3.13921,3.13287,3.13862,47510000.0
2009-07-10 14:10:00,3.137,3.14309,3.137,3.13865,40630000.0
2009-07-10 14:15:00,3.13979,3.14457,3.13758,3.13758,38130000.0
2009-07-10 14:20:00,3.13924,3.14897,3.13924,3.14827,43130000.0
2009-07-10 14:25:00,3.14771,3.14771,3.13951,3.14595,47750000.0
2009-07-10 14:30:00,3.1464,3.14715,3.13858,3.14149,47630000.0
2009-07-10 14:35:00,3.14257,3.1434,3.13623,3.13975,47630000.0
2009-07-10 14:40:00,3.13955,3.14166,3.13407,3.13786,36000000.0
2009-07-10 14:45:00,3.13925,3.13967,3.13324,3.13498,50500000.0
2009-07-10 14:50:00,3.13678,3.14239,3.13308,3.13336,50880000.0
2009-07-10 14:55:00,3.13957,3.14054,3.13323,3.13712,51500000.0
2009-07-10 15:00:00,3.13993,3.14474,3.13728,3.13795,55880000.0
2009-07-10 15:05:00,3.14208,3.14485,3.13657,3.14377,47010000.0
2009-07-10 15:10:00,3.14572,3.14674,3.14134,3.14245,43760000.0
2009-07-10 15:15:00,3.14256,3.14483,3.13618,3.14016,50630000.0
2009-07-10 15:20:00,3.14193,3.14579,3.13783,3.14458,51260000.0
2009-07-10 15:25:00,3.14373,3.14493,3.13902,3.1419,43390000.0
2009-07-10 15:30:00,3.14141,3.14738,3.13731,3.14738,55880000.0
2009-07-10 15:35:00,3.14522,3.14951,3.14142,3.14154,56750000.0
2009-07-10 15:40:00,3.14489,3.14557,3.1367,3.13909,39130000.0
2009-07-10 15:45:00,3.13993,3.14417,3.13092,3.13464,55760000.0
2009-07-10 15:50:00,3.13356,3.13827,3.12851,3.13626,42010000.0
2009-07-10 15:55:00,3.13673,3.14635,3.13219,3.14018,44500000.0
2009-07-10 16:00:00,3.14255,3.14402,3.13186,3.13336,40880000.0
2009-07-10 16:05:00,3.13691,3.13798,3.12578,3.13518,37630000.0
2009-07-10 16:10:00,3.13479,3.13661,3.12778,3.13245,48760000.0
2009-07-10 16:15:00,3.13094,3.13416,3.12395,3.12395,39630000.0
2009-07-10 16:20:00,3.12997,3.1319,3.12335,3.13044,50000000.0
2009-07-10 16:25:00,3.12984,3.13286,3.12505,3.12834,52500000.0
2009-07-10 16:30:00,3.12829,3.13138,3.12475,3.12565,49380000.0
2009-07-10 16:35:00,3.12784,3.13324,3.12343,3.13324,49010000.0
2009-07-10 16:40:00,3.133,3.13468,3.12831,3.13168,43260000.0
2009-07-10 16:45:00,3.13626,3.13626,3.12763,3.13214,38000000.0
2009-07-10 16:50:00,3.13128,3.13459,3.1283,3.13034,41020000.0
2009-07-10 16:55:00,3.1336,3.1336,3.12613,3.12742,45630000.0
2009-07-10 17:00:00,3.13185,3.13404,3.12593,3.1295,38260000.0
2009-07-10 17:05:00,3.13333,3.13714,3.12857,3.13565,50130000.0
2009-07-10 17:10:00,3.13396,3.14164,3.13089,3.13506,34880000.0
2009-07-10 17:15:00,3.14106,3.14106,3.13397,3.13781,51750000.0
2009-07-10 17:20:00,3.1382,3.14471,3.13582,3.14265,46760000.0
2009-07-10 17:25:00,3.1419,3.15215,3.1419,3.15042,45130000.0
2009-07-10 17:30:00,3.14513,3.14798,3.13897,3.14189,43250000.0
2009-07-10 17:35:00,3.139,3.14501,3.1379,3.13813,49630000.0
2009-07-10 17:40:00,3.1407,3.14369,3.13806,3.14276,44010000.0
2009-07-10 17:45:00,3.14057,3.14741,3.13818,3.14525,52630000.0
2009-07-10 17:50:00,3.14436,3.14544,3.13921,3.1442,42750000.0
2009-07-10 17:55:00,3.14302,3.14413,3.13667,3.14141,38750000.0
2009-07-10 18:00:00,3.14203,3.14213,3.13292,3.14213,52760000.0
2009-07-10 18:05:00,3.13971,3.14262,3.13481,3.13769,39630000.0
2009-07-10 18:10:00,3.13961,3.14319,3.13747,3.14054,38630000.0
2009-07-10 18:15:00,3.14259,3.14259,3.13521,3.13884,67760000.0
2009-07-10 18:20:00,3.1385,3.14345,3.13647,3.14058,44760000.0
2009-07-10 18:25:00,3.14204,3.14539,3.13756,3.14454,31010000.0
2009-07-10 18:30:00,3.14147,3.14645,3.13696,3.14184,45760000.0
2009-07-10 18:35:00,3.13949,3.1454,3.13832,3.14175,44260000.0
2009-07-10 18:40:00,3.14516,3.14712,3.13509,3.13736,48390000.0
2009-07-10 18:45:00,3.1366,3.13849,3.12851,3.13391,44390000.0
2009-07-10 18:50:00,3.13143,3.13558,3.12868,3.13372,48130000.0
2009-07-10 18:55:00,3.13246,3.135,3.12716,3.13154,47750000.0
2009-07-10 19:00:00,3.13111,3.13158,3.12342,3.1273,44380000.0
2009-07-10 19:05:00,3.13084,3.13139,3.12332,3.12548,40890000.0
2009-07-10 19:10:00,3.12895,3.12971,3.12418,3.12719,48880000.0
2009-07-10 19:15:00,3.12539,3.12934,3.1215,3.1215,68010000.0
2009-07-10 19:20:00,3.1283,3.13034,3.12321,3.12731,43630000.0
2009-07-10 19:25:00,3.12494,3.13021,3.12105,3.12759,39880000.0
2009-07-10 19:30:00,3.12798,3.13049,3.12384,3.1272,49380000.0
2009-07-10 19:35:00,3.12437,3.12972,3.12268,3.12655,40250000.0
2009-07-10 19:40:00,3.12532,3.12819,3.12188,3.12788,46630000.0
2009-07-10 19:45:00,3.12527,3.13018,3.12292,3.12568,39000000.0
2009-07-10 19:50:00,3.12827,3.13242,3.12404,3.13038,47000000.0
2009-07-10 19:55:00,3.12949,3.13202,3.12491,3.13127,48130000.0
2009-07-10 20:00:00,3.12889,3.1331,3.12785,3.12886,44260000.0
2009-07-10 20:05:00,3.12867,3.13428,3.1262,3.13428,61250000.0
2009-07-10 20:10:00,3.13084,3.13505,3.12891,3.13206,46250000.0
2009-07-10 20:15:00,3.1323,3.13468,3.12711,3.13042,41380000.0
2009-07-10 20:20:00,3.13051,3.13457,3.12696,3.1301,50750000.0
2009-07-10 20:25:00,3.13232,3.13509,3.1288,3.13437,49880000.0
2009-07-10 20:30:00,3.13139,3.13453,3.12783,3.1306,47010000.0
2009-07-10 20:35:00,3.13126,3.13328,3.12648,3.12681,44250000.0
2009-07-10 20:40:00,3.13181,3.13475,3.12505,3.13137,55760000.0
2009-07-10 20:45:00,3.12797,3.13136,3.1252,3.12795,38010000.0
2009-07-10 20:50:00,3.13109,3.13272,3.12479,3.12667,48880000.0
2009-07-10 20:55:00,3.12767,3.13254,3.12463,3.1293,56010000.0
2009-07-10 21:00:00,3.12867,3.13291,3.12767,3.13089,47000000.0
2009-07-10 21:05:00,3.12692,3.13328,3.12688,3.13276,45380000.0
2009-07-10 21:10:00,3.12751,3.13326,3.12582,3.12893,36880000.0
2009-07-10 21:15:00,3.13068,3.13203,3.12513,3.12816,41380000.0
2009-07-10 21:20:00,3.12891,3.13234,3.12626,3.12885,46250000.0
2009-07-10 21:25:00,3.13018,3.13241,3.12655,3.13056,34760000.0
2009-07-10 21:30:00,3.12837,3.13305,3.12556,3.12919,38000000.0
2009-07-10 21:35:00,3.12325,3.13205,3.12325,3.12863,40000000.0
2009-07-10 21:40:00,3.12892,3.13221,3.12477,3.12845,37520000.0
2009-07-10 21:45:00,3.12808,3.13115,3.12442,3.12778,49000000.0
2009-07-10 21:50:00,3.12646,3.13052,3.12508,3.12899,40760000.0
2009-07-10 21:55:00,3.13162,3.13285,3.12498,3.12565,50000000.0
2009-07-10 22:00:00,3.13072,3.13334,3.12334,3.12835,65880000.0
2009-07-10 22:05:00,3.12892,3.13246,3.12304,3.12694,63260000.0
2009-07-10 22:10:00,3.12705,3.13188,3.12384,3.12853,63760000.0
2009-07-10 22:15:00,3.12852,3.13115,3.12505,3.12826,43140000.0
2009-07-10 22:20:00,3.12903,3.13215,3.12407,3.12722,50130000.0
2009-07-10 22:25:00,3.1313,3.13218,3.12505,3.12713,45760000.0
2009-07-10 22:30:00,3.12697,3.13399,3.12674,3.13141,38380000.0
2009-07-10 22:35:00,3.13109,3.13417,3.12605,3.13203,58500000.0
2009-07-10 22:40:00,3.12951,3.13403,3.12472,3.13039,49880000.0
2009-07-10 22:45:00,3.13009,3.13276,3.12476,3.12824,42640000.0
2009-07-10 22:50:00,3.1296,3.13148,3.12566,3.13029,43010000.0
2009-07-10 22:55:00,3.13073,3.13449,3.12809,3.132,57140000.0
2009-07-12 23:00:00,3.12923,3.13208,3.12723,3.12882,9000000.0
2009-07-12 23:10:00,3.1297,3.13461,3.1297,3.13382,22750000.0
2009-07-12 23:15:00,3.13422,3.13515,3.13027,3.13402,25750000.0
2009-07-12 23:20:00,3.13432,3.13432,3.12982,3.13389,6250000.0
2009-07-12 23:25:00,3.13168,3.13562,3.12953,3.13322,22390000.0
2009-07-12 23:30:00,3.13493,3.13612,3.12972,3.13552,16500000.0
2009-07-12 23:45:00,3.13135,3.13692,3.12702,3.13622,48400000.0
2009-07-12 23:50:00,3.13237,3.13733,3.13212,3.1365,22260000.0
2009-07-12 23:55:00,3.13269,3.13748,3.1281,3.13692,46500000.0
2009-07-13 00:00:00,3.12911,3.13721,3.12911,3.13465,41500000.0
2009-07-13 00:05:00,3.13178,3.13585,3.12917,3.13541,47630000.0
2009-07-13 00:10:00,3.13178,3.13636,3.12994,3.13196,52500000.0
2009-07-13 00:15:00,3.13278,3.13713,3.12821,3.13579,47000000.0
2009-07-13 00:20:00,3.13124,3.13526,3.12726,3.13448,46000000.0
2009-07-13 00:25:00,3.13622,3.13747,3.13029,3.13375,30000000.0
2009-07-13 00:30:00,3.13091,3.13518,3.12697,3.1308,37250000.0
2009-07-13 00:35:00,3.13192,3.13473,3.12745,3.13014,24630000.0
2009-07-13 00:40:00,3.13522,3.13652,3.12527,3.13623,29260000.0
2009-07-13 00:45:00,3.12809,3.13384,3.12687,3.12999,35130000.0
2009-07-13 00:50:00,3.13104,3.13517,3.12707,3.1288,33010000.0
2009-07-13 00:55:00,3.13004,3.13251,3.12399,3.12748,38750000.0
2009-07-13 01:00:00,3.12505,3.13181,3.12477,3.12829,39140000.0
2009-07-13 01:05:00,3.12784,3.13282,3.12407,3.12635,45380000.0
2009-07-13 01:10:00,3.12724,3.13185,3.12527,3.12708,47010000.0
2009-07-13 01:15:00,3.13074,3.13081,3.12375,3.12875,40760000.0
2009-07-13 01:20:00,3.1285,3.13081,3.12452,3.12816,38130000.0
2009-07-13 01:25:00,3.12826,3.13093,3.12414,3.12771,47380000.0
2009-07-13 01:30:00,3.12466,3.13097,3.12042,3.12582,64630000.0
2009-07-13 01:35:00,3.1266,3.13137,3.12298,3.13137,39760000.0
2009-07-13 01:40:00,3.12606,3.13212,3.12562,3.13202,41140000.0
2009-07-13 01:45:00,3.12821,3.13166,3.12506,3.12713,44380000.0
2009-07-13 01:50:00,3.12956,3.13153,3.12327,3.12589,41880000.0
2009-07-13 01:55:00,3.12528,3.12987,3.12237,3.12592,39500000.0
2009-07-13 02:00:00,3.12624,3.13007,3.12263,3.12881,43380000.0
2009-07-13 02:05:00,3.1273,3.12974,3.12199,3.12738,31880000.0
2009-07-13 02:10:00,3.12619,3.12969,3.12483,3.12776,41260000.0
2009-07-13 02:15:00,3.12827,3.13117,3.12527,3.12629,44140000.0
2009-07-13 02:20:00,3.12959,3.13219,3.12437,3.1281,36750000.0
2009-07-13 02:25:00,3.12615,3.13186,3.1219,3.12316,76880000.0
2009-07-13 02:30:00,3.12459,3.13124,3.1242,3.13015,51380000.0
2009-07-13 02:35:00,3.12704,3.12992,3.1233,3.1285,38760000.0
2009-07-13 02:40:00,3.12795,3.1312,3.12413,3.1277,35000000.0
2009-07-13 02:45:00,3.12655,3.12997,3.12316,3.12725,46630000.0
2009-07-13 02:50:00,3.12299,3.12797,3.12196,3.12559,42130000.0
2009-07-13 02:55:00,3.12608,3.13023,3.1229,3.12592,42130000.0
2009-07-13 03:00:00,3.12568,3.1292,3.12263,3.12561,40140000.0
2009-07-13 03:05:00,3.12172,3.13212,3.12172,3.12723,48260000.0
2009-07-13 03:10:00,3.1277,3.13087,3.1244,3.12634,33510000.0
2009-07-13 03:15:00,3.12964,3.13211,3.12408,3.12683,39250000.0
2009-07-13 03:20:00,3.12595,3.13193,3.12355,3.12752,41390000.0
2009-07-13 03:25:00,3.12722,3.13157,3.12402,3.1284,36880000.0
2009-07-13 03:30:00,3.12585,3.13122,3.12458,3.1276,50510000.0
2009-07-13 03:35:00,3.12718,3.13315,3.12311,3.12906,45250000.0
2009-07-13 03:40:00,3.12972,3.13232,3.12687,3.12834,42000000.0
2009-07-13 03:45:00,3.12871,3.13217,3.12454,3.12857,51630000.0
2009-07-13 03:50:00,3.12867,3.13357,3.12649,3.12992,38750000.0
2009-07-13 03:55:00,3.12895,3.13237,3.12554,3.12576,44500000.0
2009-07-13 04:00:00,3.12904,3.13316,3.12549,3.13025,41500000.0
2009-07-13 04:05:00,3.1307,3.13489,3.12931,3.13451,45010000.0
2009-07-13 04:10:00,3.1311,3.13526,3.12744,3.1346,46270000.0
2009-07-13 04:15:00,3.13285,3.13797,3.12882,3.1356,39380000.0
2009-07-13 04:20:00,3.13205,3.13645,3.12924,3.13293,46750000.0
2009-07-13 04:25:00,3.13332,3.13579,3.12801,3.1316,37880000.0
2009-07-13 04:30:00,3.13184,3.13555,3.12836,3.13075,38640000.0
2009-07-13 04:35:00,3.13101,3.13513,3.12925,3.1318,36000000.0
2009-07-13 04:40:00,3.13013,3.13334,3.12639,3.13057,46010000.0
2009-07-13 04:45:00,3.13074,3.13552,3.12793,3.13102,45750000.0
2009-07-13 04:50:00,3.13276,3.13528,3.12825,3.13043,46630000.0
2009-07-13 04:55:00,3.13209,3.13667,3.12921,3.13153,49750000.0
2009-07-13 05:00:00,3.13456,3.13748,3.12975,3.1334,58630000.0
2009-07-13 05:05:00,3.13403,3.13817,3.13223,3.13521,51760000.0
2009-07-13 05:10:00,3.13362,3.13724,3.13107,3.13633,46380000.0
2009-07-13 05:15:00,3.13352,3.13581,3.12871,3.13188,45010000.0
2009-07-13 05:20:00,3.13458,3.13739,3.12912,3.13362,53270000.0
2009-07-13 05:25:00,3.13685,3.13726,3.13017,3.13161,55250000.0
2009-07-13 05:30:00,3.13169,3.13774,3.1313,3.13396,43880000.0
2009-07-13 05:35:00,3.13443,3.13918,3.13127,3.13869,49760000.0
2009-07-13 05:40:00,3.13431,3.14017,3.1328,3.13556,41140000.0
2009-07-13 05:45:00,3.13502,3.13898,3.13011,3.13148,75880000.0
2009-07-13 05:50:00,3.13452,3.13992,3.13008,3.13534,67010000.0
2009-07-13 05:55:00,3.13523,3.14107,3.13091,3.13693,76380000.0
2009-07-13 06:00:00,3.13154,3.1406,3.13154,3.13632,46000000.0
2009-07-13 06:05:00,3.13693,3.14015,3.13323,3.13441,36000000.0
2009-07-13 06:10:00,3.13412,3.1399,3.13321,3.13597,36130000.0
2009-07-13 06:15:00,3.13511,3.13906,3.13074,3.13574,36750000.0
2009-07-13 06:20:00,3.13412,3.13919,3.12965,3.12965,47630000.0
2009-07-13 06:25:00,3.13764,3.13944,3.13275,3.13561,37380000.0
2009-07-13 06:30:00,3.13979,3.14028,3.13236,3.137,34630000.0
2009-07-13 06:35:00,3.13612,3.14022,3.13323,3.13667,40010000.0
2009-07-13 06:40:00,3.13734,3.14074,3.13307,3.13601,47130000.0
2009-07-13 06:45:00,3.13468,3.13998,3.13135,3.13384,43380000.0
2009-07-13 06:50:00,3.13582,3.14011,3.13473,3.13525,49000000.0
2009-07-13 06:55:00,3.13728,3.14118,3.13427,3.13708,46380000.0
2009-07-13 07:00:00,3.13795,3.14333,3.13403,3.13699,55390000.0
2009-07-13 07:05:00,3.13731,3.14147,3.13412,3.13728,65750000.0
2009-07-13 07:10:00,3.13581,3.14293,3.13473,3.13769,47760000.0
2009-07-13 07:15:00,3.13822,3.14094,3.13445,3.13645,55630000.0
2009-07-13 07:20:00,3.13398,3.14121,3.13398,3.13681,44880000.0
2009-07-13 07:25:00,3.13707,3.14147,3.13387,3.13705,45640000.0
2009-07-13 07:30:00,3.13667,3.14009,3.13284,3.13558,48000000.0
2009-07-13 07:35:00,3.13553,3.13958,3.13274,3.13627,52380000.0
2009-07-13 07:40:00,3.13973,3.13973,3.13167,3.13942,44260000.0
2009-07-13 07:45:00,3.13659,3.14289,3.13103,3.13891,48390000.0
2009-07-13 07:50:00,3.13932,3.14205,3.13502,3.13817,50880000.0
2009-07-13 07:55:00,3.13926,3.14372,3.13877,3.1416,38890000.0
2009-07-13 08:00:00,3.14216,3.14558,3.13928,3.14316,57510000.0
2009-07-13 08:05:00,3.14457,3.15023,3.14187,3.14974,43000000.0
2009-07-13 08:10:00,3.14481,3.1513,3.14262,3.14943,47260000.0
2009-07-13 08:15:00,3.1456,3.14851,3.14149,3.14771,37380000.0
2009-07-13 08:20:00,3.14889,3.15696,3.14645,3.15247,39380000.0
2009-07-13 08:25:00,3.1547,3.15643,3.14882,3.15323,46750000.0
2009-07-13 08:30:00,3.15272,3.15958,3.15126,3.1567,43750000.0
2009-07-13 08:35:00,3.15875,3.16292,3.15641,3.16058,49250000.0
2009-07-13 08:40:00,3.1593,3.16617,3.1584,3.15997,67630000.0
2009-07-13 08:45:00,3.16185,3.17015,3.16082,3.16082,43770000.0
2009-07-13 08:50:00,3.1635,3.16352,3.15587,3.15997,49380000.0
2009-07-13 08:55:00,3.16024,3.16239,3.15343,3.15998,45500000.0
2009-07-13 09:00:00,3.15979,3.16368,3.15767,3.15945,47630000.0
2009-07-13 09:05:00,3.16039,3.1639,3.15613,3.1599,41250000.0
2009-07-13 09:10:00,3.15836,3.16339,3.15475,3.16152,48760000.0
2009-07-13 09:15:00,3.16129,3.16211,3.1543,3.15684,52750000.0
2009-07-13 09:20:00,3.15811,3.15951,3.15058,3.1528,46260000.0
2009-07-13 09:25:00,3.15173,3.15813,3.15085,3.15501,54750000.0
2009-07-13 09:30:00,3.15442,3.15933,3.15226,3.15395,40260000.0
2009-07-13 09:35:00,3.15907,3.16111,3.15285,3.15806,43010000.0
2009-07-13 09:40:00,3.15874,3.15941,3.15205,3.1587,54630000.0
2009-07-13 09:45:00,3.15611,3.15819,3.14852,3.15118,39630000.0
2009-07-13 09:50:00,3.15097,3.15324,3.14729,3.15203,49630000.0
2009-07-13 09:55:00,3.15125,3.15142,3.14664,3.14806,49260000.0
2009-07-13 10:00:00,3.14964,3.15066,3.14422,3.14776,39510000.0
2009-07-13 10:05:00,3.15046,3.15152,3.14435,3.14875,57630000.0
2009-07-13 10:10:00,3.14634,3.15021,3.13974,3.14493,43640000.0
2009-07-13 10:15:00,3.14493,3.14698,3.14202,3.14626,47640000.0
2009-07-13 10:20:00,3.1425,3.14797,3.14179,3.14412,43630000.0
2009-07-13 10:25:00,3.14572,3.14825,3.14247,3.14688,43750000.0
2009-07-13 10:30:00,3.14785,3.15237,3.14418,3.15131,42880000.0
2009-07-13 10:35:00,3.15302,3.15309,3.14631,3.15175,43500000.0
2009-07-13 10:40:00,3.14999,3.15207,3.14786,3.15192,52500000.0
2009-07-13 10:45:00,3.14893,3.15693,3.14728,3.15645,41760000.0
2009-07-13 10:50:00,3.15689,3.15689,3.15126,3.15587,49380000.0
2009-07-13 10:55:00,3.15638,3.15747,3.1509,3.15747,42380000.0
2009-07-13 11:00:00,3.15756,3.15865,3.14968,3.15656,42380000.0
2009-07-13 11:05:00,3.15372,3.15579,3.15064,3.15529,42770000.0
2009-07-13 11:10:00,3.15442,3.15582,3.1499,3.15525,43260000.0
2009-07-13 11:15:00,3.15463,3.15463,3.14611,3.15075,39630000.0
2009-07-13 11:20:00,3.15026,3.15333,3.14524,3.1509,49130000.0
2009-07-13 11:25:00,3.1512,3.15442,3.14776,3.15317,45640000.0
2009-07-13 11:30:00,3.15238,3.15529,3.14853,3.15392,46900000.0
2009-07-13 11:35:00,3.15281,3.15679,3.14777,3.15519,48500000.0
2009-07-13 11:40:00,3.15215,3.15573,3.15058,3.15224,47500000.0
2009-07-13 11:45:00,3.15431,3.15464,3.14735,3.15088,42010000.0
2009-07-13 11:50:00,3.15199,3.15843,3.15015,3.1583,37630000.0
2009-07-13 11:55:00,3.15843,3.15902,3.15316,3.15738,49010000.0
2009-07-13 12:00:00,3.15576,3.15872,3.15292,3.15702,41500000.0
2009-07-13 12:05:00,3.15728,3.15764,3.14955,3.15535,41250000.0
2009-07-13 12:10:00,3.15518,3.1553,3.1488,3.15272,55000000.0
2009-07-13 12:15:00,3.15073,3.15388,3.14523,3.1502,44130000.0
2009-07-13 12:20:00,3.1511,3.15446,3.14604,3.15177,55130000.0
2009-07-13 12:25:00,3.15302,3.15544,3.1471,3.15301,49500000.0
2009-07-13 12:30:00,3.1535,3.1535,3.14723,3.14965,40380000.0
2009-07-13 12:35:00,3.15021,3.15023,3.14186,3.14682,47130000.0
2009-07-13 12:40:00,3.14315,3.14578,3.13648,3.13893,54380000.0
2009-07-13 12:45:00,3.13532,3.14034,3.1351,3.13884,44500000.0
2009-07-13 12:50:00,3.13864,3.14083,3.13465,3.13465,42760000.0
2009-07-13 12:55:00,3.13543,3.14142,3.13433,3.14142,59760000.0
2009-07-13 13:00:00,3.14156,3.1419,3.13743,3.1396,54140000.0
2009-07-13 13:05:00,3.13774,3.14376,3.13727,3.14023,50000000.0
2009-07-13 13:10:00,3.14214,3.14477,3.13832,3.14477,52630000.0
2009-07-13 13:15:00,3.1447,3.14756,3.13932,3.14488,41630000.0
2009-07-13 13:20:00,3.14181,3.14493,3.13861,3.14323,54130000.0
2009-07-13 13:25:00,3.14372,3.14713,3.13904,3.14713,49260000.0
2009-07-13 13:30:00,3.1461,3.14722,3.13956,3.14473,46880000.0
2009-07-13 13:35:00,3.14336,3.14459,3.13598,3.1381,49130000.0
2009-07-13 13:40:00,3.13899,3.14273,3.1379,3.14098,39500000.0
2009-07-13 13:45:00,3.13766,3.14201,3.13436,3.14031,45380000.0
2009-07-13 13:50:00,3.14079,3.14447,3.13775,3.14228,54390000.0
2009-07-13 13:55:00,3.14432,3.14833,3.1346,3.14519,43750000.0
2009-07-13 14:00:00,3.14122,3.14835,3.14121,3.14835,45380000.0
2009-07-13 14:05:00,3.14717,3.14794,3.13915,3.14262,41880000.0
2009-07-13 14:10:00,3.14561,3.14657,3.13993,3.14487,45130000.0
2009-07-13 14:15:00,3.14367,3.14769,3.14085,3.14612,60260000.0
2009-07-13 14:20:00,3.13915,3.14738,3.13915,3.14606,49130000.0
2009-07-13 14:25:00,3.14508,3.14841,3.14069,3.14288,49880000.0
2009-07-13 14:30:00,3.14413,3.14801,3.14222,3.14795,52880000.0
2009-07-13 14:35:00,3.148,3.14954,3.14117,3.14118,53390000.0
2009-07-13 14:40:00,3.14566,3.14566,3.13575,3.14173,47260000.0
2009-07-13 14:45:00,3.14189,3.14704,3.13843,3.14609,52260000.0
2009-07-13 14:50:00,3.14711,3.14862,3.14185,3.14322,52630000.0
2009-07-13 14:55:00,3.14654,3.14715,3.13934,3.14267,45760000.0
2009-07-13 15:00:00,3.14165,3.14401,3.13761,3.14098,47750000.0
2009-07-13 15:05:00,3.14219,3.14602,3.13778,3.14542,62630000.0
2009-07-13 15:10:00,3.14661,3.14729,3.14059,3.14352,49380000.0
2009-07-13 15:15:00,3.14364,3.1474,3.14083,3.14083,46380000.0
2009-07-13 15:20:00,3.14673,3.1496,3.14278,3.14699,46880000.0
2009-07-13 15:25:00,3.14797,3.1494,3.14184,3.1473,36500000.0
2009-07-13 15:30:00,3.14577,3.14904,3.13979,3.14503,49630000.0
2009-07-13 15:35:00,3.14657,3.1472,3.1396,3.14431,48750000.0
2009-07-13 15:40:00,3.14603,3.15404,3.1456,3.14957,54880000.0
2009-07-13 15:45:00,3.15063,3.15236,3.1443,3.14617,44130000.0
2009-07-13 15:50:00,3.14914,3.15369,3.14573,3.15277,38250000.0
2009-07-13 15:55:00,3.15521,3.15769,3.15036,3.15769,47000000.0
2009-07-13 16:00:00,3.15816,3.16142,3.15453,3.16024,45250000.0
2009-07-13 16:05:00,3.15964,3.16335,3.15528,3.16335,48250000.0
2009-07-13 16:10:00,3.16295,3.16401,3.1569,3.16057,48750000.0
2009-07-13 16:15:00,3.15943,3.16043,3.15295,3.15755,48640000.0
2009-07-13 16:20:00,3.15548,3.15975,3.15539,3.15585,43630000.0
2009-07-13 16:25:00,3.15452,3.15939,3.15205,3.15663,43380000.0
2009-07-13 16:30:00,3.153,3.15624,3.14995,3.15359,54880000.0
2009-07-13 16:35:00,3.15222,3.15438,3.14631,3.1504,51010000.0
2009-07-13 16:40:00,3.15272,3.15501,3.14929,3.15379,41380000.0
2009-07-13 16:45:00,3.14932,3.15539,3.14932,3.15359,49130000.0
2009-07-13 16:50:00,3.15018,3.15819,3.14943,3.1553,44750000.0
2009-07-13 16:55:00,3.1541,3.15496,3.14548,3.15096,48880000.0
2009-07-13 17:00:00,3.15112,3.15118,3.14212,3.14445,48380000.0
2009-07-13 17:05:00,3.14499,3.1535,3.14253,3.14695,38750000.0
2009-07-13 17:10:00,3.14651,3.15044,3.14304,3.15001,47500000.0
2009-07-13 17:15:00,3.15023,3.15137,3.14501,3.15057,45130000.0
2009-07-13 17:20:00,3.14658,3.14916,3.14206,3.14626,47380000.0
2009-07-13 17:25:00,3.14679,3.14988,3.14168,3.14967,48250000.0
2009-07-13 17:30:00,3.14656,3.14752,3.13584,3.14127,45010000.0
2009-07-13 17:35:00,3.14037,3.14207,3.1333,3.13835,43510000.0
2009-07-13 17:40:00,3.13601,3.14153,3.13282,3.1332,38380000.0
2009-07-13 17:45:00,3.13908,3.13908,3.13147,3.13511,43260000.0
2009-07-13 17:50:00,3.13417,3.13982,3.13033,3.13397,50880000.0
2009-07-13 17:55:00,3.13575,3.13903,3.13198,3.13677,50760000.0
2009-07-13 18:00:00,3.13576,3.13792,3.12866,3.13545,49630000.0
2009-07-13 18:05:00,3.13651,3.14008,3.13404,3.13804,41750000.0
2009-07-13 18:10:00,3.13681,3.13906,3.13269,3.13815,38130000.0
2009-07-13 18:15:00,3.1373,3.14076,3.13539,3.13906,47510000.0
2009-07-13 18:20:00,3.1393,3.13975,3.13287,3.13687,56630000.0
2009-07-13 18:25:00,3.13912,3.14107,3.13589,3.13589,40260000.0
2009-07-13 18:30:00,3.13817,3.1404,3.13252,3.1404,59630000.0
2009-07-13 18:35:00,3.14035,3.14088,3.13141,3.13585,56500000.0
2009-07-13 18:40:00,3.13486,3.13603,3.12767,3.13313,46130000.0
2009-07-13 18:45:00,3.13426,3.13844,3.1303,3.13321,34130000.0
2009-07-13 18:50:00,3.13479,3.13884,3.13105,3.13376,48390000.0
2009-07-13 18:55:00,3.13366,3.1377,3.13119,3.13558,48380000.0
2009-07-13 19:00:00,3.13224,3.13764,3.12943,3.13171,48510000.0
2009-07-13 19:05:00,3.13285,3.13586,3.12828,3.13436,47010000.0
2009-07-13 19:10:00,3.13334,3.13489,3.12522,3.13193,50000000.0
2009-07-13 19:15:00,3.13115,3.13347,3.12725,3.12972,45880000.0
2009-07-13 19:20:00,3.13009,3.13399,3.12826,3.13261,48380000.0
2009-07-13 19:25:00,3.12948,3.13506,3.12826,3.13166,41630000.0
2009-07-13 19:30:00,3.13225,3.13464,3.12664,3.12951,44260000.0
2009-07-13 19:35:00,3.13082,3.13468,3.12868,3.13159,52750000.0
2009-07-13 19:40:00,3.13379,3.13586,3.1289,3.1327,48750000.0
2009-07-13 19:45:00,3.13381,3.1358,3.12944,3.13148,46510000.0
2009-07-13 19:50:00,3.13303,3.13632,3.12884,3.13204,45000000.0
2009-07-13 19:55:00,3.14059,3.14059,3.12735,3.13295,44270000.0
2009-07-13 20:00:00,3.13249,3.1352,3.13026,3.13135,48630000.0
2009-07-13 20:05:00,3.13209,3.13414,3.12562,3.13261,43510000.0
2009-07-13 20:10:00,3.12908,3.13393,3.1255,3.12788,47380000.0
2009-07-13 20:15:00,3.13249,3.13496,3.12725,3.13038,52000000.0
2009-07-13 20:20:00,3.13014,3.13141,3.12457,3.12806,57500000.0
2009-07-13 20:25:00,3.1294,3.13147,3.12287,3.12808,54770000.0
2009-07-13 20:30:00,3.1274,3.13068,3.12311,3.12664,61130000.0
2009-07-13 20:35:00,3.12361,3.12912,3.12255,3.12726,58380000.0
2009-07-13 20:40:00,3.12606,3.12996,3.12431,3.12743,43000000.0
2009-07-13 20:45:00,3.1279,3.13154,3.12433,3.12879,43760000.0
2009-07-13 20:50:00,3.12872,3.13023,3.12334,3.12592,40760000.0
2009-07-13 20:55:00,3.12617,3.1309,3.12247,3.12752,37890000.0
2009-07-13 21:00:00,3.12812,3.12944,3.12283,3.12668,40750000.0
2009-07-13 21:05:00,3.12757,3.12814,3.12077,3.12484,41000000.0
2009-07-13 21:10:00,3.12561,3.12756,3.12005,3.12598,53500000.0
2009-07-13 21:15:00,3.12179,3.12717,3.12092,3.12393,43510000.0
2009-07-13 21:20:00,3.1247,3.12901,3.12265,3.12503,49750000.0
2009-07-13 21:25:00,3.12239,3.12629,3.11953,3.12398,53900000.0
2009-07-13 21:30:00,3.12534,3.13055,3.12165,3.13055,47880000.0
2009-07-13 21:35:00,3.12752,3.12822,3.12068,3.12241,53630000.0
2009-07-13 21:40:00,3.12564,3.12654,3.11966,3.12135,44250000.0
2009-07-13 21:45:00,3.12375,3.12531,3.11939,3.12225,43130000.0
2009-07-13 21:50:00,3.12388,3.12667,3.11933,3.12517,42880000.0
2009-07-13 21:55:00,3.11829,3.12512,3.11818,3.11859,45130000.0
2009-07-13 22:00:00,3.12263,3.12404,3.11844,3.12155,40880000.0
2009-07-13 22:05:00,3.12221,3.12402,3.11382,3.1187,53130000.0
2009-07-13 22:10:00,3.1173,3.12275,3.11672,3.12186,45880000.0
2009-07-13 22:15:00,3.12088,3.12558,3.11712,3.12487,52010000.0
2009-07-13 22:20:00,3.12363,3.12563,3.11784,3.12197,47500000.0
2009-07-13 22:25:00,3.12523,3.12552,3.11898,3.12178,36880000.0
2009-07-13 22:30:00,3.12448,3.12586,3.12033,3.12555,48760000.0
2009-07-13 22:35:00,3.12222,3.12605,3.12046,3.1259,53010000.0
2009-07-13 22:40:00,3.11961,3.12665,3.11961,3.1244,43750000.0
2009-07-13 22:45:00,3.12399,3.12884,3.11969,3.12778,40500000.0
2009-07-13 22:50:00,3.12358,3.12742,3.12005,3.12534,52000000.0
2009-07-13 22:55:00,3.1224,3.12752,3.12177,3.12447,52630000.0
2009-07-13 23:00:00,3.12517,3.12788,3.12054,3.12766,45380000.0
2009-07-13 23:05:00,3.1238,3.12793,3.12086,3.1244,41130000.0
2009-07-13 23:10:00,3.12456,3.13232,3.1213,3.13232,41130000.0
2009-07-13 23:15:00,3.12862,3.13271,3.12615,3.13181,60630000.0
2009-07-13 23:20:00,3.12599,3.13239,3.12584,3.12929,39010000.0
2009-07-13 23:25:00,3.12559,3.13768,3.12323,3.13625,50630000.0
2009-07-13 23:30:00,3.13539,3.13875,3.13196,3.13641,48260000.0
2009-07-13 23:35:00,3.13328,3.13848,3.13254,3.13812,46770000.0
2009-07-13 23:40:00,3.1366,3.13993,3.13282,3.13601,50880000.0
2009-07-13 23:45:00,3.13716,3.13894,3.1327,3.13675,65000000.0
2009-07-13 23:50:00,3.13453,3.13888,3.1319,3.13675,51750000.0
2009-07-13 23:55:00,3.13513,3.13849,3.13077,3.13334,38000000.0
2009-07-14 00:00:00,3.13501,3.13758,3.12627,3.13625,39630000.0
2009-07-14 00:05:00,3.13526,3.13958,3.13208,3.13705,36010000.0
2009-07-14 00:10:00,3.13677,3.14081,3.13261,3.13317,46890000.0
2009-07-14 00:15:00,3.13232,3.13947,3.13033,3.13099,38140000.0
2009-07-14 00:20:00,3.13407,3.13892,3.13066,3.13677,42750000.0
2009-07-14 00:25:00,3.13562,3.13832,3.12977,3.13184,47390000.0
2009-07-14 00:30:00,3.13466,3.13693,3.13001,3.13435,31510000.0
2009-07-14 00:35:00,3.13142,3.1375,3.12756,3.13619,50770000.0
2009-07-14 00:40:00,3.13235,3.13674,3.12899,3.13216,50510000.0
2009-07-14 00:45:00,3.13356,3.13836,3.12889,3.1344,53010000.0
2009-07-14 00:50:00,3.13342,3.13735,3.12911,3.13735,52380000.0
2009-07-14 00:55:00,3.1335,3.13722,3.12577,3.13542,57510000.0
2009-07-14 01:00:00,3.13756,3.13756,3.13093,3.13185,50380000.0
2009-07-14 01:05:00,3.13132,3.13692,3.13132,3.1333,35750000.0
2009-07-14 01:10:00,3.13084,3.13533,3.12661,3.13228,56260000.0
2009-07-14 01:15:00,3.13145,3.13614,3.12926,3.13283,53500000.0
2009-07-14 01:20:00,3.13386,3.13669,3.12523,3.12989,47390000.0
2009-07-14 01:25:00,3.13368,3.13698,3.12359,3.13343,55260000.0
2009-07-14 01:30:00,3.13356,3.13646,3.12792,3.13004,39380000.0
2009-07-14 01:35:00,3.1324,3.13632,3.12879,3.13407,42510000.0
2009-07-14 01:40:00,3.13264,3.13641,3.12787,3.13405,50750000.0
2009-07-14 01:45:00,3.13076,3.13707,3.12806,3.13482,54750000.0
2009-07-14 01:50:00,3.13355,3.13764,3.12948,3.13488,43130000.0
2009-07-14 01:55:00,3.12962,3.13697,3.1277,3.1345,50750000.0
2009-07-14 02:00:00,3.13234,3.13627,3.12984,3.13589,36130000.0
2009-07-14 02:05:00,3.13001,3.13658,3.12733,3.13177,42760000.0
2009-07-14 02:10:00,3.1336,3.13729,3.12878,3.13441,38630000.0
2009-07-14 02:15:00,3.13005,3.13624,3.12763,3.13624,36890000.0
2009-07-14 02:20:00,3.13148,3.13793,3.12859,3.13339,41260000.0
2009-07-14 02:25:00,3.13327,3.13625,3.12462,3.12645,74510000.0
2009-07-14 02:30:00,3.13188,3.13691,3.12622,3.12863,47630000.0
2009-07-14 02:35:00,3.13468,3.13535,3.12694,3.13391,36380000.0
2009-07-14 02:40:00,3.13509,3.13762,3.12603,3.13704,39260000.0
2009-07-14 02:45:00,3.13308,3.13724,3.12958,3.13626,40000000.0
2009-07-14 02:50:00,3.1301,3.13681,3.12931,3.13532,50510000.0
2009-07-14 02:55:00,3.13549,3.14036,3.13138,3.13406,46760000.0
2009-07-14 03:00:00,3.13633,3.1403,3.13244,3.13765,39880000.0
2009-07-14 03:05:00,3.1355,3.14076,3.13285,3.1383,46890000.0
2009-07-14 03:10:00,3.13882,3.14084,3.13512,3.1363,41890000.0
2009-07-14 03:15:00,3.13833,3.14129,3.13386,3.13742,43630000.0
2009-07-14 03:20:00,3.13869,3.14113,3.13265,3.13708,44130000.0
2009-07-14 03:25:00,3.13573,3.13934,3.13044,3.1365,41500000.0
2009-07-14 03:30:00,3.13773,3.14076,3.13221,3.13443,42250000.0
2009-07-14 03:35:00,3.13593,3.13874,3.13036,3.13544,46880000.0
2009-07-14 03:40:00,3.13596,3.13826,3.1325,3.13607,40390000.0
2009-07-14 03:45:00,3.13737,3.13746,3.13209,3.13506,60130000.0
2009-07-14 03:50:00,3.13529,3.13938,3.13113,3.13443,41250000.0
2009-07-14 03:55:00,3.13498,3.13726,3.13045,3.13045,38630000.0
2009-07-14 04:00:00,3.13476,3.13675,3.12951,3.13412,36630000.0
2009-07-14 04:05:00,3.13334,3.13718,3.13042,3.13564,41130000.0
2009-07-14 04:10:00,3.13547,3.13648,3.13091,3.13542,38500000.0
2009-07-14 04:15:00,3.13511,3.13878,3.1317,3.13656,42000000.0
2009-07-14 04:20:00,3.13647,3.13851,3.1328,3.13679,46260000.0
2009-07-14 04:25:00,3.13706,3.13908,3.13427,3.13771,39760000.0
2009-07-14 04:30:00,3.1371,3.13765,3.1294,3.13704,33000000.0
2009-07-14 04:35:00,3.13751,3.14168,3.13486,3.13645,42750000.0
2009-07-14 04:40:00,3.13645,3.13842,3.1319,3.13769,44380000.0
2009-07-14 04:45:00,3.1386,3.13978,3.13548,3.13838,45630000.0
2009-07-14 04:50:00,3.13846,3.13982,3.13395,3.13903,41750000.0
2009-07-14 04:55:00,3.13838,3.13919,3.13343,3.13608,55010000.0
2009-07-14 05:00:00,3.1392,3.14197,3.13367,3.1384,53010000.0
2009-07-14 05:05:00,3.13786,3.1389,3.13419,3.13747,51380000.0
2009-07-14 05:10:00,3.13625,3.13762,3.13162,3.13688,45010000.0
2009-07-14 05:15:00,3.13671,3.13926,3.13002,3.13531,47880000.0
2009-07-14 05:20:00,3.13832,3.13832,3.13167,3.13682,55510000.0
2009-07-14 05:25:00,3.13696,3.1386,3.13227,3.13428,46500000.0
2009-07-14 05:30:00,3.13413,3.13756,3.13221,3.13569,47640000.0
2009-07-14 05:35:00,3.13261,3.1364,3.12983,3.13461,45630000.0
2009-07-14 05:40:00,3.13393,3.13583,3.13055,3.13366,41880000.0
2009-07-14 05:45:00,3.13472,3.13806,3.13054,3.13179,72750000.0
2009-07-14 05:50:00,3.13332,3.13988,3.13007,3.13686,65510000.0
2009-07-14 05:55:00,3.13263,3.13937,3.12794,3.13838,70770000.0
2009-07-14 06:00:00,3.1332,3.14213,3.1332,3.13915,49500000.0
2009-07-14 06:05:00,3.14118,3.14118,3.1351,3.13681,41130000.0
2009-07-14 06:10:00,3.13592,3.14007,3.13567,3.13982,43510000.0
2009-07-14 06:15:00,3.14018,3.14317,3.13643,3.14021,34250000.0
2009-07-14 06:20:00,3.13941,3.14063,3.12855,3.12855,41130000.0
2009-07-14 06:25:00,3.13315,3.1358,3.12854,3.13514,37630000.0
2009-07-14 06:30:00,3.13404,3.13404,3.12716,3.13127,40510000.0
2009-07-14 06:35:00,3.13196,3.13395,3.12928,3.1327,43760000.0
2009-07-14 06:40:00,3.13268,3.13358,3.12316,3.13021,50500000.0
2009-07-14 06:45:00,3.12585,3.13085,3.12471,3.12665,38880000.0
2009-07-14 06:50:00,3.12612,3.13209,3.12479,3.12829,46010000.0
2009-07-14 06:55:00,3.12689,3.13147,3.12312,3.12527,47630000.0
2009-07-14 07:00:00,3.12959,3.12981,3.12402,3.12804,57880000.0
2009-07-14 07:05:00,3.12567,3.13039,3.12394,3.12883,47630000.0
2009-07-14 07:10:00,3.12373,3.13161,3.12373,3.13074,37130000.0
2009-07-14 07:15:00,3.12867,3.1311,3.12378,3.12778,66890000.0
2009-07-14 07:20:00,3.12379,3.13202,3.12379,3.12928,44630000.0
2009-07-14 07:25:00,3.12806,3.13081,3.12371,3.13081,47630000.0
2009-07-14 07:30:00,3.12772,3.13438,3.12636,3.12853,47130000.0
2009-07-14 07:35:00,3.12966,3.13214,3.1255,3.1288,48390000.0
2009-07-14 07:40:00,3.12894,3.13139,3.12386,3.13098,40380000.0
2009-07-14 07:45:00,3.13111,3.13151,3.12394,3.13029,51000000.0
2009-07-14 07:50:00,3.12703,3.12893,3.1211,3.1267,55260000.0
2009-07-14 07:55:00,3.12707,3.12866,3.1223,3.12644,48500000.0
2009-07-14 08:00:00,3.12704,3.12705,3.12109,3.1263,57010000.0
2009-07-14 08:05:00,3.1242,3.1251,3.11522,3.12195,45130000.0
2009-07-14 08:10:00,3.11899,3.12164,3.11433,3.11895,41260000.0
2009-07-14 08:15:00,3.11812,3.12167,3.11462,3.11866,48750000.0
2009-07-14 08:20:00,3.1166,3.11935,3.11158,3.11158,45630000.0
2009-07-14 08:25:00,3.1162,3.11729,3.10958,3.11316,52750000.0
2009-07-14 08:30:00,3.11402,3.11771,3.10822,3.11455,42510000.0
2009-07-14 08:35:00,3.11665,3.12465,3.11328,3.1205,51380000.0
2009-07-14 08:40:00,3.11825,3.12328,3.11428,3.11625,68510000.0
2009-07-14 08:45:00,3.11728,3.12147,3.11611,3.11859,48260000.0
2009-07-14 08:50:00,3.11989,3.12578,3.11841,3.12563,47750000.0
2009-07-14 08:55:00,3.12586,3.13036,3.11853,3.12958,49880000.0
2009-07-14 09:00:00,3.12304,3.12831,3.11882,3.12277,43380000.0
2009-07-14 09:05:00,3.12065,3.12691,3.11774,3.12336,44500000.0
2009-07-14 09:10:00,3.12603,3.12846,3.11817,3.12294,46630000.0
2009-07-14 09:15:00,3.12328,3.12478,3.11645,3.12135,49760000.0
2009-07-14 09:20:00,3.12417,3.12466,3.11712,3.11906,46380000.0
2009-07-14 09:25:00,3.11534,3.12274,3.11242,3.11887,50380000.0
2009-07-14 09:30:00,3.12037,3.12276,3.11572,3.11878,33380000.0
2009-07-14 09:35:00,3.1182,3.12154,3.11354,3.11495,41750000.0
2009-07-14 09:40:00,3.11762,3.11812,3.11078,3.11764,58250000.0
2009-07-14 09:45:00,3.11521,3.11786,3.11256,3.11738,37390000.0
2009-07-14 09:50:00,3.1142,3.11797,3.10969,3.1156,49640000.0
2009-07-14 09:55:00,3.11149,3.11509,3.10605,3.1141,55380000.0
2009-07-14 10:00:00,3.11252,3.11421,3.10594,3.11366,39760000.0
2009-07-14 10:05:00,3.11099,3.11363,3.10824,3.11094,50260000.0
2009-07-14 10:10:00,3.11432,3.1153,3.10812,3.11384,51010000.0
2009-07-14 10:15:00,3.11433,3.11433,3.10789,3.11152,43630000.0
2009-07-14 10:20:00,3.1108,3.11157,3.10314,3.1057,38380000.0
2009-07-14 10:25:00,3.10446,3.11132,3.10446,3.10917,46760000.0
2009-07-14 10:30:00,3.10962,3.1134,3.10592,3.10828,42260000.0
2009-07-14 10:35:00,3.1113,3.11134,3.10644,3.1088,47130000.0
2009-07-14 10:40:00,3.10708,3.11323,3.10708,3.11232,49380000.0
2009-07-14 10:45:00,3.10815,3.11399,3.10691,3.11155,38380000.0
2009-07-14 10:50:00,3.11197,3.11454,3.10845,3.11252,49380000.0
2009-07-14 10:55:00,3.11372,3.11436,3.10587,3.11123,45630000.0
2009-07-14 11:00:00,3.11378,3.12118,3.10972,3.11911,53500000.0
2009-07-14 11:05:00,3.11661,3.11987,3.10989,3.11442,40000000.0
2009-07-14 11:10:00,3.11605,3.11832,3.11022,3.11565,42390000.0
2009-07-14 11:15:00,3.11731,3.11932,3.11337,3.11826,44640000.0
2009-07-14 11:20:00,3.11841,3.11887,3.10948,3.11624,48010000.0
2009-07-14 11:25:00,3.11594,3.1188,3.11287,3.1159,45010000.0
2009-07-14 11:30:00,3.11697,3.11843,3.11253,3.11621,61010000.0
2009-07-14 11:35:00,3.11483,3.11791,3.10922,3.11487,43510000.0
2009-07-14 11:40:00,3.11442,3.11986,3.11426,3.11847,50380000.0
2009-07-14 11:45:00,3.12032,3.12109,3.11367,3.11902,47760000.0
2009-07-14 11:50:00,3.12038,3.12436,3.11624,3.12266,43260000.0
2009-07-14 11:55:00,3.12253,3.12502,3.11719,3.12502,49630000.0
2009-07-14 12:00:00,3.12231,3.12518,3.11792,3.12209,46010000.0
2009-07-14 12:05:00,3.12147,3.12147,3.11306,3.1182,52880000.0
2009-07-14 12:10:00,3.11662,3.12027,3.11343,3.11604,57760000.0
2009-07-14 12:15:00,3.11569,3.11794,3.11071,3.11687,41510000.0
2009-07-14 12:20:00,3.11356,3.11792,3.11075,3.11402,55250000.0
2009-07-14 12:25:00,3.11737,3.11806,3.11023,3.11689,46380000.0
2009-07-14 12:30:00,3.11786,3.11843,3.11275,3.11762,42760000.0
2009-07-14 12:35:00,3.11681,3.11907,3.10975,3.11574,46500000.0
2009-07-14 12:40:00,3.11425,3.11847,3.11252,3.11502,45760000.0
2009-07-14 12:45:00,3.11227,3.1166,3.11075,3.11623,49390000.0
2009-07-14 12:50:00,3.11336,3.11693,3.11048,3.11168,39630000.0
2009-07-14 12:55:00,3.114,3.11839,3.1103,3.11792,50760000.0
2009-07-14 13:00:00,3.11906,3.1214,3.11391,3.1214,59250000.0
2009-07-14 13:05:00,3.11709,3.12184,3.11619,3.11959,53260000.0
2009-07-14 13:10:00,3.12069,3.12202,3.11651,3.1189,51130000.0
2009-07-14 13:15:00,3.12054,3.12095,3.11264,3.11829,43260000.0
2009-07-14 13:20:00,3.11815,3.12087,3.11502,3.12034,53380000.0
2009-07-14 13:25:00,3.11958,3.12219,3.11454,3.11743,48130000.0
2009-07-14 13:30:00,3.11697,3.12145,3.11395,3.11929,48880000.0
2009-07-14 13:35:00,3.11612,3.11921,3.10929,3.11045,36380000.0
2009-07-14 13:40:00,3.11225,3.11323,3.10499,3.10739,41630000.0
2009-07-14 13:45:00,3.10417,3.10833,3.10094,3.10631,51250000.0
2009-07-14 13:50:00,3.10333,3.10786,3.10106,3.10454,38750000.0
2009-07-14 13:55:00,3.10479,3.10781,3.0998,3.10691,43260000.0
2009-07-14 14:00:00,3.10225,3.11079,3.10225,3.10836,47750000.0
2009-07-14 14:05:00,3.10647,3.10907,3.10184,3.10636,40750000.0
2009-07-14 14:10:00,3.10775,3.11982,3.10238,3.10793,43500000.0
2009-07-14 14:15:00,3.10477,3.10878,3.09764,3.10738,51380000.0
2009-07-14 14:20:00,3.10063,3.11103,3.10063,3.10866,50750000.0
2009-07-14 14:25:00,3.10776,3.10802,3.10024,3.10322,46500000.0
2009-07-14 14:30:00,3.10464,3.11202,3.10058,3.10903,53510000.0
2009-07-14 14:35:00,3.11172,3.11579,3.10507,3.10954,51380000.0
2009-07-14 14:40:00,3.11514,3.11955,3.1089,3.11713,45500000.0
2009-07-14 14:45:00,3.11761,3.11965,3.11201,3.11621,42750000.0
2009-07-14 14:50:00,3.11868,3.1197,3.11014,3.11196,42130000.0
2009-07-14 14:55:00,3.11756,3.1188,3.11066,3.11792,49250000.0
2009-07-14 15:00:00,3.11551,3.12453,3.11253,3.12064,51010000.0
2009-07-14 15:05:00,3.1217,3.12236,3.11108,3.11776,54760000.0
2009-07-14 15:10:00,3.11645,3.11967,3.10849,3.11108,40630000.0
2009-07-14 15:15:00,3.11191,3.11392,3.10461,3.1053,46640000.0
2009-07-14 15:20:00,3.1079,3.10962,3.10165,3.10523,45500000.0
2009-07-14 15:25:00,3.10538,3.10743,3.09939,3.1038,36000000.0
2009-07-14 15:30:00,3.10149,3.10898,3.08471,3.08906,45510000.0
2009-07-14 15:35:00,3.09294,3.09801,3.08419,3.08945,50760000.0
2009-07-14 15:40:00,3.09065,3.09892,3.08862,3.09415,51750000.0
2009-07-14 15:45:00,3.10211,3.10493,3.08963,3.08997,40510000.0
2009-07-14 15:50:00,3.09102,3.09824,3.09075,3.0951,43750000.0
2009-07-14 15:55:00,3.0974,3.10063,3.09364,3.10051,40630000.0
2009-07-14 16:00:00,3.10049,3.10053,3.09158,3.09672,48140000.0
2009-07-14 16:05:00,3.09834,3.09898,3.08478,3.09051,49380000.0
2009-07-14 16:10:00,3.09045,3.09433,3.08566,3.09381,44750000.0
2009-07-14 16:15:00,3.09224,3.09645,3.08979,3.09329,39250000.0
2009-07-14 16:20:00,3.09417,3.10096,3.09285,3.09464,45130000.0
2009-07-14 16:25:00,3.09175,3.09782,3.09175,3.09668,48750000.0
2009-07-14 16:30:00,3.09654,3.09706,3.09078,3.09392,45760000.0
2009-07-14 16:35:00,3.09632,3.10063,3.09104,3.09835,60380000.0
2009-07-14 16:40:00,3.09719,3.10551,3.0939,3.10236,45140000.0
2009-07-14 16:45:00,3.09901,3.10669,3.09901,3.10213,48500000.0
2009-07-14 16:50:00,3.10538,3.10538,3.09691,3.10169,57010000.0
2009-07-14 16:55:00,3.1024,3.10497,3.09737,3.10096,46750000.0
2009-07-14 17:00:00,3.10059,3.10191,3.09599,3.09946,49130000.0
2009-07-14 17:05:00,3.0968,3.10104,3.09522,3.09705,43500000.0
2009-07-14 17:10:00,3.09847,3.09883,3.09349,3.09774,46000000.0
2009-07-14 17:15:00,3.09578,3.09682,3.0881,3.09336,53000000.0
2009-07-14 17:20:00,3.09224,3.09623,3.08932,3.09623,50000000.0
2009-07-14 17:25:00,3.09336,3.09658,3.08659,3.09078,47250000.0
2009-07-14 17:30:00,3.08911,3.09323,3.08685,3.08794,44380000.0
2009-07-14 17:35:00,3.09047,3.09289,3.08562,3.09151,39380000.0
2009-07-14 17:40:00,3.08749,3.09099,3.08253,3.08321,33760000.0
2009-07-14 17:45:00,3.08582,3.08835,3.08323,3.08449,39880000.0
2009-07-14 17:50:00,3.08261,3.08815,3.07853,3.08182,50250000.0
2009-07-14 17:55:00,3.08528,3.08866,3.08082,3.08668,58000000.0
2009-07-14 18:00:00,3.08666,3.08694,3.07817,3.08368,51890000.0
2009-07-14 18:05:00,3.08611,3.08619,3.07859,3.08283,45510000.0
2009-07-14 18:10:00,3.08451,3.0852,3.07887,3.08199,40010000.0
2009-07-14 18:15:00,3.08416,3.08528,3.07872,3.08221,51880000.0
2009-07-14 18:20:00,3.08557,3.08676,3.07966,3.08578,42880000.0
2009-07-14 18:25:00,3.08535,3.08793,3.07955,3.08615,40130000.0
2009-07-14 18:30:00,3.08789,3.08798,3.07955,3.08533,71010000.0
2009-07-14 18:35:00,3.08732,3.08914,3.08313,3.08869,63130000.0
2009-07-14 18:40:00,3.08563,3.0913,3.08342,3.09039,41500000.0
2009-07-14 18:45:00,3.08962,3.09096,3.08461,3.08768,42130000.0
2009-07-14 18:50:00,3.08677,3.08914,3.08335,3.08575,42760000.0
2009-07-14 18:55:00,3.08901,3.0895,3.08274,3.08744,43510000.0
2009-07-14 19:00:00,3.08518,3.08905,3.0841,3.08575,50140000.0
2009-07-14 19:05:00,3.08821,3.08878,3.08224,3.08878,45500000.0
2009-07-14 19:10:00,3.08556,3.08867,3.08182,3.08541,50890000.0
2009-07-14 19:15:00,3.08838,3.08898,3.08383,3.08436,40750000.0
2009-07-14 19:20:00,3.08509,3.09278,3.08509,3.08982,44750000.0
2009-07-14 19:25:00,3.08916,3.09504,3.08833,3.09186,49630000.0
2009-07-14 19:30:00,3.09268,3.09523,3.08742,3.09092,47000000.0
2009-07-14 19:35:00,3.0945,3.09489,3.08884,3.08981,57750000.0
2009-07-14 19:40:00,3.08998,3.09351,3.08667,3.09205,46880000.0
2009-07-14 19:45:00,3.08895,3.09293,3.08517,3.08889,46640000.0
2009-07-14 19:50:00,3.08973,3.09439,3.08715,3.09161,43760000.0
2009-07-14 19:55:00,3.09172,3.09533,3.08854,3.09459,44500000.0
2009-07-14 20:00:00,3.0942,3.09765,3.09087,3.09737,50250000.0
2009-07-14 20:05:00,3.09705,3.09705,3.09038,3.09396,51640000.0
2009-07-14 20:10:00,3.09127,3.1059,3.09047,3.09648,44000000.0
2009-07-14 20:15:00,3.0959,3.09763,3.08971,3.095,52630000.0
2009-07-14 20:20:00,3.0966,3.09789,3.09116,3.09281,47640000.0
2009-07-14 20:25:00,3.09482,3.09928,3.09333,3.09651,48130000.0
2009-07-14 20:30:00,3.09936,3.09956,3.09326,3.09635,63760000.0
2009-07-14 20:35:00,3.09202,3.0983,3.09086,3.09267,47380000.0
2009-07-14 20:40:00,3.093,3.0964,3.08958,3.09531,44510000.0
2009-07-14 20:45:00,3.09204,3.09631,3.08994,3.09231,47630000.0
2009-07-14 20:50:00,3.09273,3.09576,3.08977,3.09227,43630000.0
2009-07-14 20:55:00,3.0923,3.0949,3.08882,3.08972,47760000.0
2009-07-14 21:00:00,3.09064,3.09448,3.08703,3.09127,45000000.0
2009-07-14 21:05:00,3.09099,3.09471,3.08702,3.08873,43380000.0
2009-07-14 21:10:00,3.09324,3.09343,3.08638,3.09217,50390000.0
2009-07-14 21:15:00,3.08716,3.09439,3.08716,3.0936,51020000.0
2009-07-14 21:20:00,3.09198,3.09434,3.08907,3.09234,50380000.0
2009-07-14 21:25:00,3.08928,3.09406,3.08837,3.09018,52640000.0
2009-07-14 21:30:00,3.09426,3.09508,3.08665,3.09508,38260000.0
2009-07-14 21:35:00,3.09015,3.09498,3.08853,3.08887,62260000.0
2009-07-14 21:40:00,3.09244,3.09545,3.08866,3.09059,50500000.0
2009-07-14 21:45:00,3.09173,3.09333,3.08812,3.09309,51130000.0
2009-07-14 21:50:00,3.09025,3.09299,3.08576,3.08971,46130000.0
2009-07-14 21:55:00,3.08646,3.09241,3.0833,3.0833,51510000.0
2009-07-14 22:00:00,3.08905,3.08968,3.08382,3.08968,42380000.0
2009-07-14 22:05:00,3.0881,3.08893,3.0793,3.08753,47630000.0
2009-07-14 22:10:00,3.08376,3.08914,3.08209,3.08653,38250000.0
2009-07-14 22:15:00,3.0846,3.0864,3.08016,3.08548,48890000.0
2009-07-14 22:20:00,3.08295,3.08591,3.07856,3.0823,50750000.0
2009-07-14 22:25:00,3.08554,3.08554,3.07674,3.08059,43380000.0
2009-07-14 22:30:00,3.0834,3.0834,3.07682,3.07964,47750000.0
2009-07-14 22:35:00,3.07446,3.08025,3.07147,3.07689,52630000.0
2009-07-14 22:40:00,3.07335,3.08322,3.07173,3.07686,48630000.0
2009-07-14 22:45:00,3.07708,3.08051,3.07203,3.08001,48880000.0
2009-07-14 22:50:00,3.07777,3.08195,3.07369,3.07925,53400000.0
2009-07-14 22:55:00,3.08052,3.08201,3.07627,3.07851,54260000.0
2009-07-14 23:00:00,3.07912,3.08049,3.07124,3.07658,43880000.0
2009-07-14 23:05:00,3.07514,3.07931,3.07262,3.07592,44510000.0
2009-07-14 23:10:00,3.07597,3.07933,3.07183,3.07578,46010000.0
2009-07-14 23:15:00,3.07429,3.07893,3.06925,3.0734,57510000.0
2009-07-14 23:20:00,3.07292,3.07655,3.06938,3.07451,48510000.0
2009-07-14 23:25:00,3.0702,3.07776,3.06867,3.07146,39760000.0
2009-07-14 23:30:00,3.07476,3.0765,3.06836,3.07351,60270000.0
2009-07-14 23:35:00,3.07131,3.0739,3.06474,3.07238,46380000.0
2009-07-14 23:40:00,3.07167,3.0841,3.06961,3.0761,54000000.0
2009-07-14 23:45:00,3.07351,3.07759,3.07141,3.07658,57880000.0
2009-07-14 23:50:00,3.07357,3.07681,3.0693,3.07519,43140000.0
2009-07-14 23:55:00,3.07181,3.07608,3.06796,3.0722,46260000.0
2009-07-15 00:00:00,3.07475,3.07663,3.06997,3.07437,45760000.0
2009-07-15 00:05:00,3.07673,3.07718,3.07012,3.07359,39630000.0
2009-07-15 00:10:00,3.07382,3.07646,3.0686,3.0735,52630000.0
2009-07-15 00:15:00,3.07441,3.08375,3.07156,3.07979,40760000.0
2009-07-15 00:20:00,3.08265,3.08358,3.07839,3.08154,44250000.0
2009-07-15 00:25:00,3.08107,3.08512,3.07899,3.08113,55130000.0
2009-07-15 00:30:00,3.08185,3.08585,3.08004,3.08515,45250000.0
2009-07-15 00:35:00,3.07967,3.08523,3.07647,3.08247,45750000.0
2009-07-15 00:40:00,3.08008,3.08572,3.07827,3.08038,62380000.0
2009-07-15 00:45:00,3.081,3.08712,3.07991,3.08362,49260000.0
2009-07-15 00:50:00,3.08158,3.08496,3.07797,3.08443,45750000.0
2009-07-15 00:55:00,3.08089,3.08288,3.07598,3.07906,57880000.0
2009-07-15 01:00:00,3.0791,3.08456,3.07651,3.08422,41640000.0
2009-07-15 01:05:00,3.07991,3.08595,3.07926,3.082,34250000.0
2009-07-15 01:10:00,3.08075,3.08539,3.07838,3.08445,52630000.0
2009-07-15 01:15:00,3.08415,3.08544,3.07972,3.08159,46630000.0
2009-07-15 01:20:00,3.08218,3.08601,3.07876,3.08153,44130000.0
2009-07-15 01:25:00,3.08513,3.08772,3.07717,3.08342,54880000.0
2009-07-15 01:30:00,3.08263,3.08609,3.07943,3.0857,43000000.0
2009-07-15 01:35:00,3.08082,3.08549,3.07841,3.08437,41250000.0
2009-07-15 01:40:00,3.08142,3.08449,3.07726,3.08419,59010000.0
2009-07-15 01:45:00,3.08046,3.08425,3.0757,3.08375,55760000.0
2009-07-15 01:50:00,3.07835,3.08432,3.0775,3.08208,45880000.0
2009-07-15 01:55:00,3.07905,3.0832,3.07736,3.08297,45500000.0
2009-07-15 02:00:00,3.08009,3.08295,3.07736,3.08277,36630000.0
2009-07-15 02:05:00,3.08081,3.08391,3.07547,3.07985,35380000.0
2009-07-15 02:10:00,3.08154,3.08385,3.07683,3.0805,36500000.0
2009-07-15 02:15:00,3.08399,3.08399,3.07498,3.08168,38760000.0
2009-07-15 02:20:00,3.08184,3.08429,3.07631,3.08136,32010000.0
2009-07-15 02:25:00,3.07841,3.08444,3.07664,3.08095,71630000.0
2009-07-15 02:30:00,3.08215,3.08478,3.07818,3.08363,49130000.0
2009-07-15 02:35:00,3.08055,3.08511,3.07777,3.08456,31510000.0
2009-07-15 02:40:00,3.08199,3.08395,3.07678,3.08093,35510000.0
2009-07-15 02:45:00,3.08309,3.08359,3.07617,3.08041,40750000.0
2009-07-15 02:50:00,3.07761,3.08317,3.07558,3.08183,54250000.0
2009-07-15 02:55:00,3.07902,3.08313,3.07567,3.07792,34250000.0
2009-07-15 03:00:00,3.07919,3.08305,3.07571,3.0799,41000000.0
2009-07-15 03:05:00,3.07626,3.08335,3.07559,3.08334,44760000.0
2009-07-15 03:10:00,3.08145,3.08401,3.07693,3.08156,35140000.0
2009-07-15 03:15:00,3.08054,3.08305,3.07643,3.08246,36270000.0
2009-07-15 03:20:00,3.08074,3.08384,3.07727,3.08352,39380000.0
2009-07-15 03:25:00,3.08037,3.08425,3.07637,3.08306,39750000.0
2009-07-15 03:30:00,3.08036,3.08374,3.07569,3.07998,40750000.0
2009-07-15 03:35:00,3.07891,3.08306,3.07641,3.07973,43270000.0
2009-07-15 03:40:00,3.07935,3.08324,3.07694,3.08267,43750000.0
2009-07-15 03:45:00,3.08248,3.08248,3.07672,3.07875,49250000.0
2009-07-15 03:50:00,3.07952,3.08314,3.07469,3.08133,44750000.0
2009-07-15 03:55:00,3.07819,3.08236,3.07553,3.07567,43000000.0
2009-07-15 04:00:00,3.07838,3.08267,3.07609,3.08109,46760000.0
2009-07-15 04:05:00,3.08144,3.0829,3.0746,3.07983,40640000.0
2009-07-15 04:10:00,3.08051,3.08325,3.07519,3.07885,47760000.0
2009-07-15 04:15:00,3.08251,3.08285,3.07494,3.08094,46130000.0
2009-07-15 04:20:00,3.07921,3.08412,3.07592,3.08047,40140000.0
2009-07-15 04:25:00,3.07929,3.08219,3.07654,3.0787,45500000.0
2009-07-15 04:30:00,3.08201,3.08329,3.07733,3.08103,47000000.0
2009-07-15 04:35:00,3.08059,3.08354,3.07463,3.08072,36630000.0
2009-07-15 04:40:00,3.08056,3.08286,3.07507,3.08256,49250000.0
2009-07-15 04:45:00,3.07989,3.08408,3.07857,3.07978,51010000.0
2009-07-15 04:50:00,3.08239,3.08398,3.0773,3.08291,35750000.0
2009-07-15 04:55:00,3.08287,3.08308,3.07498,3.07965,57880000.0
2009-07-15 05:00:00,3.07893,3.08277,3.07693,3.07945,49650000.0
2009-07-15 05:05:00,3.08196,3.0835,3.07676,3.07877,46890000.0
2009-07-15 05:10:00,3.08134,3.08283,3.07518,3.07909,44630000.0
2009-07-15 05:15:00,3.08194,3.08265,3.07294,3.08021,45880000.0
2009-07-15 05:20:00,3.07884,3.08253,3.07557,3.08112,52760000.0
2009-07-15 05:25:00,3.07785,3.08243,3.07452,3.07833,37000000.0
2009-07-15 05:30:00,3.07678,3.08222,3.07565,3.08161,54000000.0
2009-07-15 05:35:00,3.07869,3.08226,3.07486,3.0807,48510000.0
2009-07-15 05:40:00,3.07725,3.08136,3.07363,3.08136,47880000.0
2009-07-15 05:45:00,3.07952,3.08302,3.0751,3.07667,89760000.0
2009-07-15 05:50:00,3.07651,3.0826,3.07573,3.07788,57510000.0
2009-07-15 05:55:00,3.08104,3.0819,3.07384,3.0819,71630000.0
2009-07-15 06:00:00,3.07557,3.08218,3.07515,3.08164,45380000.0
2009-07-15 06:05:00,3.07823,3.08173,3.07497,3.07789,35880000.0
2009-07-15 06:10:00,3.07664,3.08163,3.07573,3.081,37750000.0
2009-07-15 06:15:00,3.07984,3.08139,3.07414,3.08101,44510000.0
2009-07-15 06:20:00,3.07822,3.08124,3.07328,3.07328,46500000.0
2009-07-15 06:25:00,3.07981,3.08195,3.07254,3.0789,37000000.0
2009-07-15 06:30:00,3.07806,3.08192,3.07617,3.08152,38890000.0
2009-07-15 06:35:00,3.07988,3.08228,3.07616,3.078,40000000.0
2009-07-15 06:40:00,3.08053,3.08202,3.0756,3.08149,47380000.0
2009-07-15 06:45:00,3.07932,3.08128,3.07409,3.0778,33010000.0
2009-07-15 06:50:00,3.07807,3.08245,3.07733,3.07931,43750000.0
2009-07-15 06:55:00,3.07735,3.08233,3.07412,3.07773,48880000.0
2009-07-15 07:00:00,3.07897,3.08129,3.06277,3.06465,52500000.0
2009-07-15 07:05:00,3.06414,3.06884,3.06178,3.06679,72250000.0
2009-07-15 07:10:00,3.06425,3.06965,3.06326,3.06568,36380000.0
2009-07-15 07:15:00,3.06602,3.06705,3.06066,3.06377,63750000.0
2009-07-15 07:20:00,3.06037,3.06611,3.06037,3.06299,51010000.0
2009-07-15 07:25:00,3.06445,3.06746,3.05925,3.06391,54500000.0
2009-07-15 07:30:00,3.06619,3.06624,3.05951,3.06532,50130000.0
2009-07-15 07:35:00,3.06099,3.06737,3.06099,3.0647,54250000.0
2009-07-15 07:40:00,3.06442,3.06578,3.05789,3.05989,42880000.0
2009-07-15 07:45:00,3.06163,3.06394,3.05744,3.06286,46010000.0
2009-07-15 07:50:00,3.06403,3.06407,3.05872,3.05956,59260000.0
2009-07-15 07:55:00,3.06111,3.0646,3.0602,3.0646,44510000.0
2009-07-15 08:00:00,3.06342,3.06378,3.0575,3.05918,64130000.0
2009-07-15 08:05:00,3.06284,3.06284,3.04762,3.05482,42380000.0
2009-07-15 08:10:00,3.05197,3.05651,3.04808,3.05023,48890000.0
2009-07-15 08:15:00,3.05412,3.05412,3.04162,3.04731,45140000.0
2009-07-15 08:20:00,3.04498,3.04756,3.04182,3.04402,41010000.0
2009-07-15 08:25:00,3.04747,3.05229,3.04377,3.04777,49000000.0
2009-07-15 08:30:00,3.05091,3.0523,3.04568,3.05061,38500000.0
2009-07-15 08:35:00,3.05301,3.05945,3.05129,3.0565,52130000.0
2009-07-15 08:40:00,3.05408,3.06011,3.04896,3.05115,59250000.0
2009-07-15 08:45:00,3.05387,3.05562,3.03927,3.0398,44130000.0
2009-07-15 08:50:00,3.03658,3.04513,3.03625,3.04412,50900000.0
2009-07-15 08:55:00,3.04076,3.04625,3.03777,3.04456,52250000.0
2009-07-15 09:00:00,3.04424,3.05148,3.04268,3.04761,52380000.0
2009-07-15 09:05:00,3.04626,3.05326,3.04621,3.05087,52500000.0
2009-07-15 09:10:00,3.05338,3.05396,3.04523,3.05078,51640000.0
2009-07-15 09:15:00,3.05329,3.05477,3.04681,3.05423,45760000.0
2009-07-15 09:20:00,3.05591,3.05808,3.0486,3.05425,45010000.0
2009-07-15 09:25:00,3.05498,3.05922,3.05275,3.05891,56750000.0
2009-07-15 09:30:00,3.05899,3.06073,3.05322,3.05743,34630000.0
2009-07-15 09:35:00,3.06029,3.06029,3.05377,3.05417,47130000.0
2009-07-15 09:40:00,3.0574,3.06037,3.05291,3.05676,61260000.0
2009-07-15 09:45:00,3.05875,3.06076,3.05433,3.06025,39630000.0
2009-07-15 09:50:00,3.05624,3.0604,3.05308,3.05816,49880000.0
2009-07-15 09:55:00,3.05373,3.05764,3.04862,3.05521,45750000.0
2009-07-15 10:00:00,3.05538,3.05562,3.04856,3.05562,41010000.0
2009-07-15 10:05:00,3.05559,3.05864,3.05468,3.05713,45750000.0
2009-07-15 10:10:00,3.05771,3.05771,3.04972,3.05633,49380000.0
2009-07-15 10:15:00,3.05447,3.05735,3.05187,3.05735,40630000.0
2009-07-15 10:20:00,3.0567,3.05799,3.04887,3.05023,41760000.0
2009-07-15 10:25:00,3.04983,3.05453,3.04789,3.05012,45760000.0
2009-07-15 10:30:00,3.05104,3.0522,3.04426,3.05046,39380000.0
2009-07-15 10:35:00,3.05059,3.05189,3.04515,3.05151,41250000.0
2009-07-15 10:40:00,3.04957,3.05078,3.04667,3.04994,54880000.0
2009-07-15 10:45:00,3.04577,3.05259,3.04577,3.04881,41750000.0
2009-07-15 10:50:00,3.05134,3.0519,3.04539,3.04727,48640000.0
2009-07-15 10:55:00,3.05061,3.0532,3.04718,3.05213,45500000.0
2009-07-15 11:00:00,3.05195,3.05613,3.04999,3.05282,44880000.0
2009-07-15 11:05:00,3.05235,3.05711,3.05008,3.0571,40130000.0
2009-07-15 11:10:00,3.05724,3.05919,3.05056,3.05403,42880000.0
2009-07-15 11:15:00,3.05371,3.05683,3.04941,3.05632,38880000.0
2009-07-15 11:20:00,3.05576,3.05872,3.05103,3.05515,51380000.0
2009-07-15 11:25:00,3.05228,3.05868,3.05091,3.05868,50010000.0
2009-07-15 11:30:00,3.0573,3.06098,3.05489,3.06068,43010000.0
2009-07-15 11:35:00,3.0571,3.0607,3.05278,3.05546,43380000.0
2009-07-15 11:40:00,3.05486,3.05967,3.05447,3.05734,48760000.0
2009-07-15 11:45:00,3.05874,3.05958,3.05248,3.05563,55880000.0
2009-07-15 11:50:00,3.05733,3.05935,3.05321,3.05935,41250000.0
2009-07-15 11:55:00,3.05661,3.06157,3.0562,3.06036,51000000.0
2009-07-15 12:00:00,3.05806,3.06276,3.0562,3.06151,41890000.0
2009-07-15 12:05:00,3.06105,3.0629,3.0555,3.0623,43750000.0
2009-07-15 12:10:00,3.06244,3.06483,3.0551,3.06332,59140000.0
2009-07-15 12:15:00,3.06164,3.06493,3.05636,3.06131,37750000.0
2009-07-15 12:20:00,3.06278,3.06408,3.05584,3.06168,59770000.0
2009-07-15 12:25:00,3.06096,3.06209,3.05429,3.05434,49010000.0
2009-07-15 12:30:00,3.05966,3.05999,3.05415,3.05671,46880000.0
2009-07-15 12:35:00,3.05945,3.0609,3.05194,3.05721,49760000.0
2009-07-15 12:40:00,3.05372,3.06069,3.05372,3.05692,53010000.0
2009-07-15 12:45:00,3.0534,3.05956,3.0534,3.05899,49630000.0
2009-07-15 12:50:00,3.05728,3.05807,3.05102,3.05381,46500000.0
2009-07-15 12:55:00,3.05127,3.05569,3.04603,3.04713,56510000.0
2009-07-15 13:00:00,3.04915,3.05612,3.04761,3.05513,54010000.0
2009-07-15 13:05:00,3.05133,3.05629,3.04931,3.04931,49510000.0
2009-07-15 13:10:00,3.05241,3.05555,3.04844,3.0543,59130000.0
2009-07-15 13:15:00,3.05232,3.05687,3.04822,3.05671,45260000.0
2009-07-15 13:20:00,3.05153,3.05819,3.05023,3.05196,50760000.0
2009-07-15 13:25:00,3.05427,3.05632,3.05006,3.05603,52510000.0
2009-07-15 13:30:00,3.05512,3.05697,3.05025,3.05697,45630000.0
2009-07-15 13:35:00,3.05303,3.05693,3.04861,3.0505,44500000.0
2009-07-15 13:40:00,3.0511,3.0541,3.04369,3.04608,39000000.0
2009-07-15 13:45:00,3.04147,3.05021,3.04147,3.04628,45260000.0
2009-07-15 13:50:00,3.04757,3.04863,3.04082,3.04413,41510000.0
2009-07-15 13:55:00,3.04631,3.04631,3.03657,3.04309,47880000.0
2009-07-15 14:00:00,3.0377,3.0429,3.03431,3.04155,42630000.0
2009-07-15 14:05:00,3.03983,3.04097,3.03202,3.03935,41510000.0
2009-07-15 14:10:00,3.04183,3.04482,3.03511,3.0419,43250000.0
2009-07-15 14:15:00,3.03494,3.0464,3.03464,3.04507,57500000.0
2009-07-15 14:20:00,3.03815,3.04435,3.03808,3.04242,49010000.0
2009-07-15 14:25:00,3.04113,3.04408,3.03575,3.04026,40500000.0
2009-07-15 14:30:00,3.04191,3.04447,3.03502,3.04065,60260000.0
2009-07-15 14:35:00,3.04279,3.04429,3.03727,3.03952,53880000.0
2009-07-15 14:40:00,3.04351,3.04519,3.03548,3.04068,50880000.0
2009-07-15 14:45:00,3.04332,3.04363,3.03649,3.0407,48500000.0
2009-07-15 14:50:00,3.03972,3.04224,3.03473,3.03911,47000000.0
2009-07-15 14:55:00,3.04201,3.04388,3.03626,3.0426,56630000.0
2009-07-15 15:00:00,3.04149,3.04496,3.03812,3.04091,50750000.0
2009-07-15 15:05:00,3.04394,3.04485,3.03781,3.04342,61010000.0
2009-07-15 15:10:00,3.04347,3.045,3.03955,3.0425,40750000.0
2009-07-15 15:15:00,3.04164,3.0479,3.04033,3.04292,49500000.0
2009-07-15 15:20:00,3.0468,3.04741,3.0395,3.04157,44500000.0
2009-07-15 15:25:00,3.04357,3.04681,3.03643,3.04046,41630000.0
2009-07-15 15:30:00,3.03817,3.04309,3.037,3.03972,48390000.0
2009-07-15 15:35:00,3.03996,3.04052,3.03088,3.03527,44380000.0
2009-07-15 15:40:00,3.03702,3.03775,3.02643,3.03078,44000000.0
2009-07-15 15:45:00,3.03246,3.03883,3.02732,3.03398,47010000.0
2009-07-15 15:50:00,3.0369,3.03694,3.0301,3.03431,40630000.0
2009-07-15 15:55:00,3.03594,3.03647,3.02955,3.03409,45760000.0
2009-07-15 16:00:00,3.03315,3.03774,3.03035,3.03407,48750000.0
2009-07-15 16:05:00,3.03853,3.04166,3.033,3.0378,47510000.0
2009-07-15 16:10:00,3.0397,3.04015,3.03369,3.03683,43750000.0
2009-07-15 16:15:00,3.03453,3.03831,3.03063,3.03346,44880000.0
2009-07-15 16:20:00,3.03378,3.03779,3.02998,3.02998,40760000.0
2009-07-15 16:25:00,3.03053,3.03507,3.0273,3.03082,50880000.0
2009-07-15 16:30:00,3.03114,3.03428,3.02585,3.03089,52130000.0
2009-07-15 16:35:00,3.03377,3.03511,3.02599,3.03099,61000000.0
2009-07-15 16:40:00,3.03076,3.03666,3.0304,3.03456,47390000.0
2009-07-15 16:45:00,3.03122,3.03655,3.03064,3.03586,46770000.0
2009-07-15 16:50:00,3.03436,3.0383,3.03128,3.0376,44000000.0
2009-07-15 16:55:00,3.03504,3.03923,3.03261,3.03383,44140000.0
2009-07-15 17:00:00,3.03761,3.03769,3.02984,3.03181,53880000.0
2009-07-15 17:05:00,3.03434,3.03624,3.03071,3.03188,38880000.0
2009-07-15 17:10:00,3.0338,3.03462,3.02771,3.03451,44880000.0
2009-07-15 17:15:00,3.03257,3.03403,3.02522,3.03283,49130000.0
2009-07-15 17:20:00,3.03119,3.03255,3.02388,3.02966,61010000.0
2009-07-15 17:25:00,3.03148,3.03314,3.02515,3.02928,52750000.0
2009-07-15 17:30:00,3.03135,3.03256,3.02282,3.02821,41250000.0
2009-07-15 17:35:00,3.02476,3.0313,3.0246,3.02677,46880000.0
2009-07-15 17:40:00,3.0308,3.03184,3.02518,3.02852,42260000.0
2009-07-15 17:45:00,3.0312,3.03408,3.02753,3.02937,43880000.0
2009-07-15 17:50:00,3.03117,3.03394,3.02582,3.02933,46260000.0
2009-07-15 17:55:00,3.03137,3.03202,3.02591,3.03095,61630000.0
2009-07-15 18:00:00,3.03122,3.03266,3.0232,3.02429,62390000.0
2009-07-15 18:05:00,3.02815,3.02987,3.02447,3.02898,43140000.0
2009-07-15 18:10:00,3.02917,3.03507,3.0272,3.0302,39000000.0
2009-07-15 18:15:00,3.03248,3.03479,3.02695,3.03025,51140000.0
2009-07-15 18:20:00,3.02748,3.03194,3.02587,3.02954,49880000.0
2009-07-15 18:25:00,3.02756,3.03197,3.02607,3.03116,47760000.0
2009-07-15 18:30:00,3.03221,3.03436,3.0264,3.03025,59250000.0
2009-07-15 18:35:00,3.02976,3.03102,3.0238,3.03102,53260000.0
2009-07-15 18:40:00,3.02931,3.03172,3.02619,3.03096,46880000.0
2009-07-15 18:45:00,3.02966,3.03403,3.02593,3.03039,46750000.0
2009-07-15 18:50:00,3.03011,3.03351,3.02807,3.03141,46130000.0
2009-07-15 18:55:00,3.03291,3.0349,3.02831,3.03153,52630000.0
2009-07-15 19:00:00,3.03341,3.03546,3.0275,3.0303,49880000.0
2009-07-15 19:05:00,3.03333,3.0336,3.02711,3.03279,44760000.0
2009-07-15 19:10:00,3.03347,3.03371,3.02624,3.03329,48750000.0
2009-07-15 19:15:00,3.0343,3.03481,3.02733,3.03138,37880000.0
2009-07-15 19:20:00,3.03087,3.03386,3.02666,3.03219,46010000.0
2009-07-15 19:25:00,3.02924,3.03159,3.0262,3.03134,54140000.0
2009-07-15 19:30:00,3.03179,3.03182,3.02408,3.02805,54260000.0
2009-07-15 19:35:00,3.02964,3.03035,3.02342,3.0265,58250000.0
2009-07-15 19:40:00,3.02623,3.02881,3.02189,3.02596,44500000.0
2009-07-15 19:45:00,3.02484,3.02893,3.02101,3.02518,50010000.0
2009-07-15 19:50:00,3.02528,3.03147,3.02253,3.0297,43760000.0
2009-07-15 19:55:00,3.03168,3.03261,3.02206,3.02751,46000000.0
2009-07-15 20:00:00,3.02936,3.03249,3.0245,3.03228,50010000.0
2009-07-15 20:05:00,3.02893,3.03017,3.02109,3.02761,45020000.0
2009-07-15 20:10:00,3.02454,3.03173,3.02227,3.02674,49130000.0
2009-07-15 20:15:00,3.02844,3.03208,3.02425,3.03208,51630000.0
2009-07-15 20:20:00,3.02844,3.03059,3.02277,3.02277,54130000.0
2009-07-15 20:25:00,3.02531,3.02942,3.02238,3.0288,50130000.0
2009-07-15 20:30:00,3.02739,3.03185,3.02341,3.03079,68880000.0
2009-07-15 20:35:00,3.02508,3.03271,3.02508,3.03006,61140000.0
2009-07-15 20:40:00,3.02934,3.03246,3.02397,3.02714,38250000.0
2009-07-15 20:45:00,3.02764,3.03046,3.02334,3.02772,47260000.0
2009-07-15 20:50:00,3.02675,3.02854,3.02227,3.02227,47880000.0
2009-07-15 20:55:00,3.0258,3.02929,3.02145,3.02382,48510000.0
2009-07-15 21:00:00,3.02415,3.02911,3.02223,3.02911,51130000.0
2009-07-15 21:05:00,3.02521,3.02891,3.0214,3.02337,44640000.0
2009-07-15 21:10:00,3.02484,3.02898,3.0201,3.02749,53760000.0
2009-07-15 21:15:00,3.02042,3.02748,3.02042,3.02337,44890000.0
2009-07-15 21:20:00,3.02711,3.02758,3.02025,3.02621,45880000.0
2009-07-15 21:25:00,3.02332,3.02755,3.02097,3.02684,58260000.0
2009-07-15 21:30:00,3.02399,3.02782,3.02075,3.02782,45380000.0
2009-07-15 21:35:00,3.02585,3.03161,3.02302,3.02691,54010000.0
2009-07-15 21:40:00,3.02761,3.02987,3.02369,3.02603,45000000.0
2009-07-15 21:45:00,3.02744,3.02899,3.02357,3.02593,46250000.0
2009-07-15 21:50:00,3.02615,3.0291,3.02261,3.02566,50010000.0
2009-07-15 21:55:00,3.02505,3.03032,3.02388,3.02564,57750000.0
2009-07-15 22:00:00,3.0291,3.03003,3.02287,3.02643,39630000.0
2009-07-15 22:05:00,3.02975,3.03059,3.02134,3.02705,50380000.0
2009-07-15 22:10:00,3.0254,3.02983,3.02478,3.02725,40630000.0
2009-07-15 22:15:00,3.02831,3.03199,3.02244,3.02964,45510000.0
2009-07-15 22:20:00,3.02995,3.03269,3.02503,3.02941,44630000.0
2009-07-15 22:25:00,3.03007,3.03296,3.0262,3.02949,39000000.0
2009-07-15 22:30:00,3.02922,3.03094,3.02407,3.0273,41880000.0
2009-07-15 22:35:00,3.02469,3.03019,3.02387,3.02756,60130000.0
2009-07-15 22:40:00,3.02531,3.03051,3.02332,3.02706,46510000.0
2009-07-15 22:45:00,3.02682,3.03074,3.0254,3.02967,45750000.0
2009-07-15 22:50:00,3.02772,3.03113,3.02364,3.02955,56890000.0
2009-07-15 22:55:00,3.02474,3.03002,3.02396,3.02969,46380000.0
2009-07-15 23:00:00,3.02744,3.02877,3.02259,3.02725,45010000.0
2009-07-15 23:05:00,3.02586,3.02913,3.02248,3.02841,38500000.0
2009-07-15 23:10:00,3.02809,3.02852,3.02194,3.02804,50880000.0
2009-07-15 23:15:00,3.02675,3.03296,3.01802,3.03157,54500000.0
2009-07-15 23:20:00,3.03048,3.03657,3.0282,3.03223,43250000.0
2009-07-15 23:25:00,3.02936,3.03811,3.02912,3.03031,46260000.0
2009-07-15 23:30:00,3.03062,3.03375,3.02645,3.0307,46640000.0
2009-07-15 23:35:00,3.02863,3.03311,3.02721,3.03107,48890000.0
2009-07-15 23:40:00,3.03021,3.03323,3.02695,3.03132,56630000.0
2009-07-15 23:45:00,3.03081,3.03487,3.02832,3.03279,60760000.0
2009-07-15 23:50:00,3.03082,3.03453,3.02792,3.03352,51880000.0
2009-07-15 23:55:00,3.02948,3.03403,3.02935,3.03298,38380000.0
2009-07-16 00:00:00,3.03195,3.03506,3.02908,3.03506,51880000.0
2009-07-16 00:05:00,3.03489,3.03549,3.02792,3.0328,49500000.0
2009-07-16 00:10:00,3.03603,3.03603,3.02894,3.02894,53260000.0
2009-07-16 00:15:00,3.03142,3.03743,3.02844,3.03093,37630000.0
2009-07-16 00:20:00,3.0341,3.03669,3.03191,3.03406,49760000.0
2009-07-16 00:25:00,3.03249,3.03657,3.02926,3.03054,57510000.0
2009-07-16 00:30:00,3.03607,3.03639,3.02985,3.03474,44630000.0
2009-07-16 00:35:00,3.03188,3.03654,3.03094,3.03393,50380000.0
2009-07-16 00:40:00,3.03412,3.03685,3.0315,3.03247,64630000.0
2009-07-16 00:45:00,3.03291,3.03649,3.03027,3.0317,57260000.0
2009-07-16 00:50:00,3.03351,3.03625,3.03001,3.03342,59890000.0
2009-07-16 00:55:00,3.03449,3.03708,3.02927,3.03261,54630000.0
2009-07-16 01:00:00,3.03192,3.03468,3.02828,3.03418,50510000.0
2009-07-16 01:05:00,3.03054,3.0362,3.02981,3.03409,37500000.0
2009-07-16 01:10:00,3.03057,3.03806,3.02953,3.03513,51880000.0
2009-07-16 01:15:00,3.03528,3.03775,3.03208,3.03671,66130000.0
2009-07-16 01:20:00,3.0347,3.03792,3.0311,3.03201,58770000.0
2009-07-16 01:25:00,3.03519,3.03868,3.02976,3.03615,53380000.0
2009-07-16 01:30:00,3.03687,3.04087,3.03143,3.03861,43630000.0
2009-07-16 01:35:00,3.03781,3.04162,3.03523,3.03945,44380000.0
2009-07-16 01:40:00,3.03828,3.04343,3.03406,3.03804,55130000.0
2009-07-16 01:45:00,3.03778,3.04098,3.03446,3.03806,52000000.0
2009-07-16 01:50:00,3.03812,3.04163,3.03448,3.03448,36260000.0
2009-07-16 01:55:00,3.03757,3.03997,3.03305,3.03624,60750000.0
2009-07-16 02:00:00,3.03748,3.0406,3.03399,3.03704,36510000.0
2009-07-16 02:05:00,3.03585,3.03887,3.03285,3.03363,41010000.0
2009-07-16 02:10:00,3.0347,3.03911,3.03216,3.03619,38380000.0
2009-07-16 02:15:00,3.03608,3.03868,3.03414,3.03436,37000000.0
2009-07-16 02:20:00,3.03716,3.03922,3.03301,3.03627,34640000.0
2009-07-16 02:25:00,3.03471,3.03989,3.0313,3.03307,67250000.0
2009-07-16 02:30:00,3.03441,3.04194,3.02548,3.03976,50630000.0
2009-07-16 02:35:00,3.04018,3.04316,3.03789,3.04125,43380000.0
2009-07-16 02:40:00,3.04172,3.04367,3.0369,3.04164,36380000.0
2009-07-16 02:45:00,3.04134,3.04382,3.03754,3.04093,47510000.0
2009-07-16 02:50:00,3.03862,3.04399,3.03777,3.04301,45260000.0
2009-07-16 02:55:00,3.04171,3.04358,3.03777,3.04106,38510000.0
2009-07-16 03:00:00,3.04367,3.0442,3.03823,3.04174,39630000.0
2009-07-16 03:05:00,3.03975,3.04606,3.03819,3.0433,38880000.0
2009-07-16 03:10:00,3.04301,3.04555,3.03954,3.04368,35500000.0
2009-07-16 03:15:00,3.0437,3.04566,3.03832,3.04221,34750000.0
2009-07-16 03:20:00,3.04304,3.04515,3.03865,3.0422,41880000.0
2009-07-16 03:25:00,3.04226,3.04324,3.0372,3.04087,41760000.0
2009-07-16 03:30:00,3.03803,3.04321,3.03677,3.03818,50510000.0
2009-07-16 03:35:00,3.03883,3.04334,3.03449,3.03949,52510000.0
2009-07-16 03:40:00,3.04002,3.04198,3.03698,3.04198,38750000.0
2009-07-16 03:45:00,3.0426,3.04398,3.03809,3.04032,48640000.0
2009-07-16 03:50:00,3.04093,3.04353,3.03677,3.04155,47260000.0
2009-07-16 03:55:00,3.03912,3.04234,3.03498,3.03498,40750000.0
2009-07-16 04:00:00,3.03871,3.04126,3.03354,3.04088,47760000.0
2009-07-16 04:05:00,3.04076,3.04335,3.0368,3.04091,41010000.0
2009-07-16 04:10:00,3.04335,3.04365,3.03595,3.04035,36500000.0
2009-07-16 04:15:00,3.04204,3.04365,3.0373,3.04092,43000000.0
2009-07-16 04:20:00,3.04172,3.04456,3.03913,3.04443,46640000.0
2009-07-16 04:25:00,3.04196,3.04378,3.03765,3.04136,45500000.0
2009-07-16 04:30:00,3.04175,3.04603,3.03943,3.04239,40630000.0
2009-07-16 04:35:00,3.04566,3.04566,3.0379,3.04024,36500000.0
2009-07-16 04:40:00,3.04285,3.04536,3.03861,3.04254,46880000.0
2009-07-16 04:45:00,3.04326,3.04458,3.03918,3.04393,46630000.0
2009-07-16 04:50:00,3.04176,3.04437,3.0378,3.04363,51880000.0
2009-07-16 04:55:00,3.04112,3.04431,3.03726,3.03983,44010000.0
2009-07-16 05:00:00,3.04174,3.04385,3.03753,3.04317,51140000.0
2009-07-16 05:05:00,3.04009,3.04362,3.03606,3.04291,49500000.0
2009-07-16 05:10:00,3.04184,3.0438,3.03736,3.0406,40380000.0
2009-07-16 05:15:00,3.04158,3.04465,3.03624,3.04043,53640000.0
2009-07-16 05:20:00,3.04545,3.04545,3.03862,3.04495,67760000.0
2009-07-16 05:25:00,3.04153,3.04567,3.03856,3.0397,48630000.0
2009-07-16 05:30:00,3.04295,3.04501,3.03875,3.04438,50890000.0
2009-07-16 05:35:00,3.03907,3.04425,3.03777,3.04352,55260000.0
2009-07-16 05:40:00,3.03949,3.04349,3.03664,3.04085,50750000.0
2009-07-16 05:45:00,3.04003,3.04332,3.03544,3.03544,73770000.0
2009-07-16 05:50:00,3.03817,3.04454,3.03681,3.03928,74500000.0
2009-07-16 05:55:00,3.04048,3.04414,3.03513,3.04116,67010000.0
2009-07-16 06:00:00,3.03696,3.04423,3.03696,3.04178,47770000.0
2009-07-16 06:05:00,3.04168,3.04396,3.03812,3.03998,40250000.0
2009-07-16 06:10:00,3.03959,3.04427,3.03848,3.04219,58250000.0
2009-07-16 06:15:00,3.0418,3.04525,3.03684,3.04043,33130000.0
2009-07-16 06:20:00,3.0436,3.045,3.03474,3.03474,51260000.0
2009-07-16 06:25:00,3.04156,3.04521,3.03804,3.04281,36880000.0
2009-07-16 06:30:00,3.04233,3.04421,3.03737,3.04192,39630000.0
2009-07-16 06:35:00,3.04484,3.04484,3.03864,3.04418,44130000.0
2009-07-16 06:40:00,3.0414,3.04521,3.03805,3.0412,41380000.0
2009-07-16 06:45:00,3.04127,3.04443,3.03815,3.03845,42500000.0
2009-07-16 06:50:00,3.04136,3.04357,3.03789,3.03789,48500000.0
2009-07-16 06:55:00,3.03989,3.04379,3.03678,3.03991,48500000.0
2009-07-16 07:00:00,3.04096,3.04501,3.03697,3.0396,54380000.0
2009-07-16 07:05:00,3.03916,3.04405,3.03755,3.03942,47250000.0
2009-07-16 07:10:00,3.04063,3.04356,3.03739,3.0403,42260000.0
2009-07-16 07:15:00,3.04016,3.04472,3.03694,3.04202,67000000.0
2009-07-16 07:20:00,3.03914,3.04354,3.03914,3.04354,46250000.0
2009-07-16 07:25:00,3.03966,3.04391,3.03589,3.04233,41760000.0
2009-07-16 07:30:00,3.0414,3.04461,3.03907,3.0405,44630000.0
2009-07-16 07:35:00,3.0396,3.04386,3.03651,3.03969,53130000.0
2009-07-16 07:40:00,3.04236,3.0428,3.03452,3.03749,45510000.0
2009-07-16 07:45:00,3.03757,3.04254,3.03482,3.03816,43760000.0
2009-07-16 07:50:00,3.04174,3.04287,3.03555,3.04136,55510000.0
2009-07-16 07:55:00,3.04018,3.04299,3.03711,3.04183,46880000.0
2009-07-16 08:00:00,3.03928,3.04324,3.03461,3.04126,55000000.0
2009-07-16 08:05:00,3.04129,3.04487,3.03666,3.04341,41630000.0
2009-07-16 08:10:00,3.04002,3.04645,3.03842,3.04427,37380000.0
2009-07-16 08:15:00,3.04255,3.05141,3.0398,3.05022,42510000.0
2009-07-16 08:20:00,3.05143,3.05319,3.04547,3.04881,44130000.0
2009-07-16 08:25:00,3.04847,3.05401,3.04699,3.05091,45000000.0
2009-07-16 08:30:00,3.04771,3.05344,3.04699,3.0518,41130000.0
2009-07-16 08:35:00,3.05277,3.05296,3.04371,3.05229,45390000.0
2009-07-16 08:40:00,3.04482,3.05521,3.04422,3.04848,63130000.0
2009-07-16 08:45:00,3.05003,3.05786,3.0487,3.05678,42880000.0
2009-07-16 08:50:00,3.05486,3.06021,3.053,3.05651,48260000.0
2009-07-16 08:55:00,3.05672,3.05813,3.04789,3.0528,43250000.0
2009-07-16 09:00:00,3.05336,3.05638,3.04705,3.05132,51880000.0
2009-07-16 09:05:00,3.04818,3.05321,3.04559,3.05164,48500000.0
2009-07-16 09:10:00,3.04903,3.0537,3.0451,3.04864,44880000.0
2009-07-16 09:15:00,3.05111,3.05275,3.04417,3.05088,52880000.0
2009-07-16 09:20:00,3.05139,3.05374,3.03828,3.03929,51130000.0
2009-07-16 09:25:00,3.04131,3.04606,3.03731,3.04111,57270000.0
2009-07-16 09:30:00,3.04398,3.04522,3.03808,3.03991,34880000.0
2009-07-16 09:35:00,3.04443,3.04515,3.0371,3.04182,45880000.0
2009-07-16 09:40:00,3.0396,3.0456,3.03707,3.04504,58510000.0
2009-07-16 09:45:00,3.04556,3.04657,3.04117,3.04657,44890000.0
2009-07-16 09:50:00,3.04447,3.04709,3.03985,3.04434,45510000.0
2009-07-16 09:55:00,3.04116,3.04482,3.03711,3.04482,47880000.0
2009-07-16 10:00:00,3.04449,3.04945,3.04037,3.04804,44000000.0
2009-07-16 10:05:00,3.04935,3.05079,3.04141,3.05008,51000000.0
2009-07-16 10:10:00,3.05097,3.05464,3.04712,3.05095,50000000.0
2009-07-16 10:15:00,3.04899,3.05357,3.04797,3.05352,41640000.0
2009-07-16 10:20:00,3.05213,3.0566,3.0502,3.053,40630000.0
2009-07-16 10:25:00,3.05373,3.0574,3.05136,3.05324,44250000.0
2009-07-16 10:30:00,3.05564,3.05633,3.04966,3.05091,46260000.0
2009-07-16 10:35:00,3.05391,3.0555,3.04751,3.05469,43630000.0
2009-07-16 10:40:00,3.05316,3.05512,3.04967,3.05366,47760000.0
2009-07-16 10:45:00,3.05041,3.05574,3.04646,3.04938,44000000.0
2009-07-16 10:50:00,3.04972,3.05213,3.04491,3.04909,52260000.0
2009-07-16 10:55:00,3.04976,3.0528,3.04375,3.0479,42130000.0
2009-07-16 11:00:00,3.05074,3.05266,3.04435,3.051,39750000.0
2009-07-16 11:05:00,3.05116,3.05734,3.04776,3.05681,44760000.0
2009-07-16 11:10:00,3.05438,3.05683,3.04929,3.05554,43000000.0
2009-07-16 11:15:00,3.05369,3.05943,3.05118,3.05404,45130000.0
2009-07-16 11:20:00,3.05631,3.05755,3.05032,3.05486,54500000.0
2009-07-16 11:25:00,3.0569,3.05889,3.05293,3.05558,51000000.0
2009-07-16 11:30:00,3.0591,3.06044,3.0546,3.05863,56260000.0
2009-07-16 11:35:00,3.05688,3.05894,3.05172,3.05799,48380000.0
2009-07-16 11:40:00,3.05551,3.05879,3.05155,3.05548,43750000.0
2009-07-16 11:45:00,3.05595,3.05804,3.05176,3.05287,52000000.0
2009-07-16 11:50:00,3.0577,3.05796,3.05078,3.056,48130000.0
2009-07-16 11:55:00,3.0566,3.05747,3.0511,3.0527,39500000.0
2009-07-16 12:00:00,3.05037,3.05739,3.05037,3.05717,45750000.0
2009-07-16 12:05:00,3.05702,3.05799,3.05073,3.05629,49010000.0
2009-07-16 12:10:00,3.05615,3.05882,3.04937,3.0571,51010000.0
2009-07-16 12:15:00,3.05429,3.05859,3.0511,3.05639,39260000.0
2009-07-16 12:20:00,3.05777,3.05981,3.05003,3.05442,55020000.0
2009-07-16 12:25:00,3.05449,3.05449,3.04685,3.05031,55510000.0
2009-07-16 12:30:00,3.04924,3.0502,3.03871,3.04218,44510000.0
2009-07-16 12:35:00,3.04303,3.04552,3.03581,3.04055,50750000.0
2009-07-16 12:40:00,3.03547,3.04007,3.03125,3.03773,49630000.0
2009-07-16 12:45:00,3.03517,3.03972,3.03053,3.03972,45750000.0
2009-07-16 12:50:00,3.03992,3.043,3.03483,3.04028,40010000.0
2009-07-16 12:55:00,3.03867,3.04307,3.03272,3.04033,56630000.0
2009-07-16 13:00:00,3.04128,3.04377,3.03649,3.03961,52380000.0
2009-07-16 13:05:00,3.03894,3.04368,3.03686,3.04149,53510000.0
2009-07-16 13:10:00,3.04179,3.04611,3.03834,3.03989,47260000.0
2009-07-16 13:15:00,3.04273,3.04318,3.03523,3.04281,43760000.0
2009-07-16 13:20:00,3.03998,3.04486,3.03703,3.03995,50010000.0
2009-07-16 13:25:00,3.04063,3.0419,3.02495,3.02878,48500000.0
2009-07-16 13:30:00,3.03082,3.03325,3.02386,3.033,41380000.0
2009-07-16 13:35:00,3.03346,3.03362,3.02417,3.02514,44000000.0
2009-07-16 13:40:00,3.02787,3.03168,3.02472,3.02939,42880000.0
2009-07-16 13:45:00,3.02565,3.03414,3.02565,3.02957,43500000.0
2009-07-16 13:50:00,3.03199,3.03463,3.02776,3.03087,38510000.0
2009-07-16 13:55:00,3.03299,3.03554,3.02433,3.02936,42380000.0
2009-07-16 14:00:00,3.02564,3.03159,3.02564,3.02761,48500000.0
2009-07-16 14:05:00,3.02991,3.03254,3.02562,3.02899,39760000.0
2009-07-16 14:10:00,3.03164,3.03478,3.02646,3.03256,50140000.0
2009-07-16 14:15:00,3.02949,3.03314,3.02454,3.02993,66750000.0
2009-07-16 14:20:00,3.025,3.03299,3.02394,3.03047,46630000.0
2009-07-16 14:25:00,3.02693,3.03098,3.02302,3.02495,47630000.0
2009-07-16 14:30:00,3.02521,3.0278,3.0085,3.01702,55880000.0
2009-07-16 14:35:00,3.01644,3.02088,3.01151,3.01665,54630000.0
2009-07-16 14:40:00,3.02089,3.02682,3.01353,3.02519,45000000.0
2009-07-16 14:45:00,3.02266,3.02788,3.01676,3.0258,49250000.0
2009-07-16 14:50:00,3.0245,3.02593,3.02055,3.02175,46380000.0
2009-07-16 14:55:00,3.02557,3.02771,3.02074,3.02338,45010000.0
2009-07-16 15:00:00,3.02435,3.0282,3.01979,3.02606,52890000.0
2009-07-16 15:05:00,3.02799,3.03137,3.02417,3.03038,57510000.0
2009-07-16 15:10:00,3.03099,3.03254,3.02523,3.02954,44130000.0
2009-07-16 15:15:00,3.0303,3.03455,3.02782,3.02853,50500000.0
2009-07-16 15:20:00,3.03325,3.03588,3.02937,3.03463,43510000.0
2009-07-16 15:25:00,3.03503,3.03655,3.02941,3.03377,47750000.0
2009-07-16 15:30:00,3.03335,3.03938,3.03143,3.03546,51250000.0
2009-07-16 15:35:00,3.03893,3.043,3.03362,3.03768,48880000.0
2009-07-16 15:40:00,3.04019,3.04102,3.0322,3.03824,48250000.0
2009-07-16 15:45:00,3.04022,3.04063,3.03391,3.03483,45390000.0
2009-07-16 15:50:00,3.038,3.03845,3.03266,3.03664,44640000.0
2009-07-16 15:55:00,3.03442,3.04169,3.03268,3.03969,54500000.0
2009-07-16 16:00:00,3.04021,3.05008,3.03751,3.04737,48380000.0
2009-07-16 16:05:00,3.04572,3.05125,3.0445,3.0507,52760000.0
2009-07-16 16:10:00,3.05074,3.05211,3.04406,3.04805,42380000.0
2009-07-16 16:15:00,3.04929,3.05296,3.04579,3.05232,46880000.0
2009-07-16 16:20:00,3.05216,3.05494,3.04775,3.04849,38130000.0
2009-07-16 16:25:00,3.04998,3.06639,3.04998,3.05531,48890000.0
2009-07-16 16:30:00,3.0554,3.05715,3.05016,3.05567,51250000.0
2009-07-16 16:35:00,3.05552,3.05669,3.04783,3.0551,54510000.0
2009-07-16 16:40:00,3.05736,3.06136,3.05402,3.06109,51130000.0
2009-07-16 16:45:00,3.05993,3.06426,3.05687,3.0608,49130000.0
2009-07-16 16:50:00,3.06033,3.06146,3.05465,3.05879,44010000.0
2009-07-16 16:55:00,3.0615,3.0641,3.05693,3.06113,43500000.0
2009-07-16 17:00:00,3.05846,3.06415,3.05742,3.06209,51140000.0
2009-07-16 17:05:00,3.06273,3.06273,3.05652,3.05654,40880000.0
2009-07-16 17:10:00,3.0604,3.06398,3.0561,3.06252,45510000.0
2009-07-16 17:15:00,3.06201,3.06343,3.0568,3.06055,47630000.0
2009-07-16 17:20:00,3.0627,3.06438,3.05633,3.06192,52510000.0
2009-07-16 17:25:00,3.0632,3.06549,3.05597,3.06549,46130000.0
2009-07-16 17:30:00,3.06455,3.06913,3.05971,3.06903,40750000.0
2009-07-16 17:35:00,3.06825,3.06973,3.05944,3.06334,46250000.0
2009-07-16 17:40:00,3.06384,3.0661,3.05853,3.05962,40510000.0
2009-07-16 17:45:00,3.06508,3.06661,3.06038,3.06487,41130000.0
2009-07-16 17:50:00,3.0642,3.06565,3.05492,3.06085,51010000.0
2009-07-16 17:55:00,3.06382,3.06438,3.05736,3.06084,58000000.0
2009-07-16 18:00:00,3.06185,3.06447,3.05568,3.05941,58000000.0
2009-07-16 18:05:00,3.06017,3.06265,3.05603,3.05938,42140000.0
2009-07-16 18:10:00,3.05794,3.06227,3.05642,3.06175,41880000.0
2009-07-16 18:15:00,3.06225,3.0633,3.05633,3.06209,46130000.0
2009-07-16 18:20:00,3.06347,3.06347,3.05726,3.06173,44630000.0
2009-07-16 18:25:00,3.06116,3.06182,3.05598,3.06048,37250000.0
2009-07-16 18:30:00,3.06068,3.06115,3.05342,3.05633,53880000.0
2009-07-16 18:35:00,3.05793,3.06083,3.0532,3.05945,50510000.0
2009-07-16 18:40:00,3.05868,3.06179,3.05294,3.05674,50880000.0
2009-07-16 18:45:00,3.05662,3.05846,3.05092,3.05538,39750000.0
2009-07-16 18:50:00,3.05701,3.05772,3.05244,3.05456,45510000.0
2009-07-16 18:55:00,3.05465,3.05832,3.05197,3.05644,47380000.0
2009-07-16 19:00:00,3.05635,3.05883,3.05281,3.05474,50510000.0
2009-07-16 19:05:00,3.05615,3.06087,3.05306,3.06056,44000000.0
2009-07-16 19:10:00,3.05999,3.06015,3.05411,3.058,47250000.0
2009-07-16 19:15:00,3.05837,3.06083,3.05202,3.0534,42750000.0
2009-07-16 19:20:00,3.0557,3.05916,3.05418,3.05616,48250000.0
2009-07-16 19:25:00,3.05532,3.06131,3.05341,3.05759,47630000.0
2009-07-16 19:30:00,3.05973,3.06048,3.05316,3.05807,49500000.0
2009-07-16 19:35:00,3.05899,3.05975,3.05458,3.05836,45260000.0
2009-07-16 19:40:00,3.05853,3.05853,3.05027,3.05574,48000000.0
2009-07-16 19:45:00,3.05486,3.05662,3.04892,3.04959,42750000.0
2009-07-16 19:50:00,3.05442,3.05574,3.0495,3.05327,40890000.0
2009-07-16 19:55:00,3.05184,3.0544,3.04638,3.05246,50630000.0
2009-07-16 20:00:00,3.05086,3.05304,3.04587,3.04896,47500000.0
2009-07-16 20:05:00,3.04935,3.05241,3.04662,3.05172,48630000.0
2009-07-16 20:10:00,3.0475,3.05298,3.04233,3.04596,44130000.0
2009-07-16 20:15:00,3.04747,3.04968,3.04166,3.04826,58750000.0
2009-07-16 20:20:00,3.04802,3.04922,3.04182,3.04324,55000000.0
2009-07-16 20:25:00,3.04625,3.04882,3.04149,3.04538,46520000.0
2009-07-16 20:30:00,3.04703,3.04843,3.04121,3.04561,59270000.0
2009-07-16 20:35:00,3.04297,3.04845,3.04092,3.04338,53380000.0
2009-07-16 20:40:00,3.04339,3.04943,3.04196,3.0475,44500000.0
2009-07-16 20:45:00,3.04597,3.05872,3.04306,3.0476,47250000.0
2009-07-16 20:50:00,3.0462,3.04827,3.04097,3.04191,48500000.0
2009-07-16 20:55:00,3.04373,3.04755,3.03966,3.04589,46750000.0
2009-07-16 21:00:00,3.04662,3.04799,3.04028,3.04562,42390000.0
2009-07-16 21:05:00,3.04575,3.04901,3.04099,3.04199,46630000.0
2009-07-16 21:10:00,3.04725,3.0496,3.04249,3.04766,56250000.0
2009-07-16 21:15:00,3.04416,3.04974,3.04361,3.04905,49890000.0
2009-07-16 21:20:00,3.05061,3.05061,3.04363,3.04708,41250000.0
2009-07-16 21:25:00,3.04564,3.04933,3.03971,3.04454,54500000.0
2009-07-16 21:30:00,3.04706,3.04899,3.03932,3.04297,43500000.0
2009-07-16 21:35:00,3.04339,3.04564,3.03843,3.04297,49510000.0
2009-07-16 21:40:00,3.0438,3.0444,3.03793,3.04223,44130000.0
2009-07-16 21:45:00,3.04012,3.0471,3.03681,3.04692,44250000.0
2009-07-16 21:50:00,3.04394,3.04772,3.04054,3.04551,46130000.0
2009-07-16 21:55:00,3.04211,3.04893,3.04137,3.04216,48000000.0
2009-07-16 22:00:00,3.04718,3.05177,3.04428,3.04849,45250000.0
2009-07-16 22:05:00,3.04942,3.05067,3.03772,3.04698,44760000.0
2009-07-16 22:10:00,3.04468,3.0504,3.0442,3.04573,46880000.0
2009-07-16 22:15:00,3.0477,3.04909,3.04312,3.04608,50760000.0
2009-07-16 22:20:00,3.04867,3.04931,3.04204,3.04523,47750000.0
2009-07-16 22:25:00,3.04893,3.04893,3.04087,3.04646,46000000.0
2009-07-16 22:30:00,3.04382,3.04652,3.04056,3.04452,46880000.0
2009-07-16 22:35:00,3.04099,3.04812,3.04099,3.04467,50510000.0
2009-07-16 22:40:00,3.04171,3.04809,3.04119,3.04496,43140000.0
2009-07-16 22:45:00,3.04484,3.04879,3.0411,3.04589,47500000.0
2009-07-16 22:50:00,3.04491,3.04813,3.04137,3.04567,52390000.0
2009-07-16 22:55:00,3.04563,3.0478,3.0408,3.04304,54630000.0
2009-07-16 23:00:00,3.045,3.04632,3.03997,3.04373,41880000.0
2009-07-16 23:05:00,3.04356,3.0467,3.03982,3.04397,42510000.0
2009-07-16 23:10:00,3.04456,3.0465,3.04004,3.04416,43630000.0
2009-07-16 23:15:00,3.04561,3.04623,3.03871,3.04352,53260000.0
2009-07-16 23:20:00,3.04031,3.04616,3.03942,3.0442,48250000.0
2009-07-16 23:25:00,3.04168,3.04797,3.04043,3.04465,43380000.0
2009-07-16 23:30:00,3.04682,3.04772,3.04081,3.04549,48250000.0
2009-07-16 23:35:00,3.04409,3.04815,3.04105,3.04435,44000000.0
2009-07-16 23:40:00,3.04648,3.04724,3.04017,3.04546,48880000.0
2009-07-16 23:45:00,3.04449,3.04775,3.04138,3.04405,58130000.0
2009-07-16 23:50:00,3.04477,3.04675,3.04095,3.04466,50250000.0
2009-07-16 23:55:00,3.04676,3.04771,3.04268,3.04521,37750000.0
2009-07-17 00:00:00,3.04338,3.05112,3.04256,3.05112,52260000.0
2009-07-17 00:05:00,3.05168,3.05279,3.0449,3.04851,44510000.0
2009-07-17 00:10:00,3.04799,3.05593,3.04759,3.05003,50380000.0
2009-07-17 00:15:00,3.04755,3.05226,3.04543,3.04583,35510000.0
2009-07-17 00:20:00,3.04866,3.05167,3.04359,3.04774,48510000.0
2009-07-17 00:25:00,3.04925,3.0516,3.04451,3.04687,52760000.0
2009-07-17 00:30:00,3.04795,3.05099,3.04335,3.05062,44260000.0
2009-07-17 00:35:00,3.04606,3.05154,3.04253,3.0504,43130000.0
2009-07-17 00:40:00,3.04656,3.05144,3.04546,3.04912,46750000.0
2009-07-17 00:45:00,3.05046,3.05093,3.04249,3.04443,54130000.0
2009-07-17 00:50:00,3.04977,3.05044,3.04317,3.04978,49260000.0
2009-07-17 00:55:00,3.04756,3.051,3.04196,3.04758,65130000.0
2009-07-17 01:00:00,3.0476,3.05034,3.04414,3.04795,47510000.0
2009-07-17 01:05:00,3.04683,3.05036,3.04563,3.04744,39130000.0
2009-07-17 01:10:00,3.04358,3.051,3.04355,3.04731,56130000.0
2009-07-17 01:15:00,3.0493,3.05025,3.04431,3.04992,51380000.0
2009-07-17 01:20:00,3.04651,3.05096,3.04365,3.04657,48010000.0
2009-07-17 01:25:00,3.04683,3.05057,3.04342,3.04866,63890000.0
2009-07-17 01:30:00,3.04814,3.0523,3.04447,3.04917,42010000.0
2009-07-17 01:35:00,3.04701,3.05158,3.04331,3.04869,41380000.0
2009-07-17 01:40:00,3.04817,3.05228,3.04566,3.05137,62880000.0
2009-07-17 01:45:00,3.04901,3.05285,3.04518,3.04969,52380000.0
2009-07-17 01:50:00,3.04752,3.05252,3.04666,3.05006,42760000.0
2009-07-17 01:55:00,3.04763,3.05267,3.04578,3.04578,50000000.0
2009-07-17 02:00:00,3.0501,3.05166,3.04561,3.05098,37000000.0
2009-07-17 02:05:00,3.04935,3.05171,3.04421,3.0463,31880000.0
2009-07-17 02:10:00,3.04788,3.05094,3.04371,3.04789,39000000.0
2009-07-17 02:15:00,3.04913,3.05162,3.04647,3.05149,43250000.0
2009-07-17 02:20:00,3.05042,3.05208,3.04561,3.04958,43250000.0
2009-07-17 02:25:00,3.04817,3.05227,3.04457,3.04612,67880000.0
2009-07-17 02:30:00,3.04625,3.05334,3.04591,3.05068,51630000.0
2009-07-17 02:35:00,3.05142,3.05234,3.04659,3.05024,37000000.0
2009-07-17 02:40:00,3.04993,3.05224,3.046,3.05,42890000.0
2009-07-17 02:45:00,3.05153,3.05415,3.04814,3.04994,38140000.0
2009-07-17 02:50:00,3.04963,3.05484,3.04897,3.053,45500000.0
2009-07-17 02:55:00,3.05374,3.05494,3.04862,3.05289,32130000.0
2009-07-17 03:00:00,3.05277,3.0554,3.05034,3.05499,32880000.0
2009-07-17 03:05:00,3.04789,3.05582,3.04789,3.05356,45640000.0
2009-07-17 03:10:00,3.05207,3.05647,3.04985,3.05087,53250000.0
2009-07-17 03:15:00,3.05602,3.05602,3.04865,3.05241,36000000.0
2009-07-17 03:20:00,3.05324,3.05558,3.04905,3.05314,41010000.0
2009-07-17 03:25:00,3.05536,3.05601,3.04865,3.05278,41640000.0
2009-07-17 03:30:00,3.04938,3.05726,3.04921,3.05255,41380000.0
2009-07-17 03:35:00,3.05333,3.05763,3.04989,3.05484,41000000.0
2009-07-17 03:40:00,3.05532,3.05948,3.05377,3.05675,45250000.0
2009-07-17 03:45:00,3.05635,3.05935,3.05269,3.0559,45000000.0
2009-07-17 03:50:00,3.05722,3.05938,3.05265,3.05578,35630000.0
2009-07-17 03:55:00,3.05603,3.0599,3.05271,3.05295,47630000.0
2009-07-17 04:00:00,3.05528,3.05776,3.05069,3.05566,43260000.0
2009-07-17 04:05:00,3.0555,3.05853,3.05186,3.05571,41380000.0
2009-07-17 04:10:00,3.05629,3.05912,3.05196,3.05533,37000000.0
2009-07-17 04:15:00,3.05519,3.05871,3.05239,3.05479,41510000.0
2009-07-17 04:20:00,3.05547,3.05898,3.05273,3.05829,43750000.0
2009-07-17 04:25:00,3.05606,3.05788,3.05188,3.05684,45010000.0
2009-07-17 04:30:00,3.05469,3.05708,3.04971,3.05685,40890000.0
2009-07-17 04:35:00,3.05703,3.05813,3.05176,3.05344,33280000.0
2009-07-17 04:40:00,3.05563,3.05863,3.05269,3.05551,46770000.0
2009-07-17 04:45:00,3.05589,3.05722,3.05163,3.05693,51510000.0
2009-07-17 04:50:00,3.05476,3.05734,3.0499,3.05424,48760000.0
2009-07-17 04:55:00,3.05627,3.05733,3.04523,3.05166,48880000.0
2009-07-17 05:00:00,3.05514,3.05798,3.04991,3.05346,59630000.0
2009-07-17 05:05:00,3.05393,3.0564,3.04949,3.0557,47750000.0
2009-07-17 05:10:00,3.05166,3.05627,3.04972,3.0554,55380000.0
2009-07-17 05:15:00,3.05397,3.05585,3.04845,3.05421,35000000.0
2009-07-17 05:20:00,3.05398,3.05625,3.04794,3.05266,59130000.0
2009-07-17 05:25:00,3.05312,3.05494,3.04857,3.05279,50760000.0
2009-07-17 05:30:00,3.04992,3.05492,3.04928,3.05492,44500000.0
2009-07-17 05:35:00,3.05063,3.05435,3.04796,3.05199,46760000.0
2009-07-17 05:40:00,3.05172,3.05476,3.0493,3.05153,40130000.0
2009-07-17 05:45:00,3.05391,3.05587,3.04803,3.04803,77150000.0
2009-07-17 05:50:00,3.05059,3.05646,3.04949,3.05505,75130000.0
2009-07-17 05:55:00,3.05213,3.05572,3.04778,3.05565,72000000.0
2009-07-17 06:00:00,3.04905,3.0555,3.04847,3.05217,41380000.0
2009-07-17 06:05:00,3.05284,3.05623,3.05089,3.0527,34140000.0
2009-07-17 06:10:00,3.05132,3.05674,3.05087,3.05455,43510000.0
2009-07-17 06:15:00,3.05488,3.05769,3.05063,3.05403,35130000.0
2009-07-17 06:20:00,3.05368,3.05669,3.04859,3.04859,48380000.0
2009-07-17 06:25:00,3.05397,3.05593,3.04962,3.05479,32380000.0
2009-07-17 06:30:00,3.05445,3.05608,3.04962,3.05608,43010000.0
2009-07-17 06:35:00,3.05393,3.05667,3.0507,3.05224,40260000.0
2009-07-17 06:40:00,3.0525,3.05552,3.04806,3.05214,45010000.0
2009-07-17 06:45:00,3.05128,3.05473,3.04859,3.051,40260000.0
2009-07-17 06:50:00,3.05206,3.05475,3.04952,3.05206,47750000.0
2009-07-17 06:55:00,3.05206,3.05459,3.04845,3.05127,51510000.0
2009-07-17 07:00:00,3.05178,3.05669,3.04818,3.05438,52630000.0
2009-07-17 07:05:00,3.0552,3.06082,3.05294,3.05681,46130000.0
2009-07-17 07:10:00,3.05367,3.05978,3.05367,3.05849,38880000.0
2009-07-17 07:15:00,3.05711,3.05981,3.05128,3.05625,65520000.0
2009-07-17 07:20:00,3.05225,3.05801,3.05225,3.05731,53130000.0
2009-07-17 07:25:00,3.05756,3.05837,3.0523,3.05717,48500000.0
2009-07-17 07:30:00,3.05488,3.05782,3.05107,3.05571,44510000.0
2009-07-17 07:35:00,3.0563,3.05838,3.05129,3.0553,46130000.0
2009-07-17 07:40:00,3.05834,3.05834,3.05047,3.05471,44880000.0
2009-07-17 07:45:00,3.05432,3.0569,3.04967,3.04967,44500000.0
2009-07-17 07:50:00,3.05209,3.05527,3.04815,3.05318,43750000.0
2009-07-17 07:55:00,3.05151,3.05843,3.05121,3.05843,48750000.0
2009-07-17 08:00:00,3.05853,3.0598,3.05394,3.05864,53140000.0
2009-07-17 08:05:00,3.05663,3.05833,3.0505,3.05599,49510000.0
2009-07-17 08:10:00,3.05276,3.06051,3.05276,3.0578,38010000.0
2009-07-17 08:15:00,3.05844,3.05949,3.05281,3.05585,38880000.0
2009-07-17 08:20:00,3.0589,3.0589,3.04941,3.05461,39630000.0
2009-07-17 08:25:00,3.0553,3.05832,3.05213,3.05637,57750000.0
2009-07-17 08:30:00,3.05903,3.06446,3.05311,3.06446,48880000.0
2009-07-17 08:35:00,3.06523,3.06946,3.06182,3.06692,46890000.0
2009-07-17 08:40:00,3.06035,3.06685,3.05828,3.05983,62010000.0
2009-07-17 08:45:00,3.06189,3.06812,3.06147,3.06799,49500000.0
2009-07-17 08:50:00,3.06539,3.07028,3.06338,3.06896,41130000.0
2009-07-17 08:55:00,3.06643,3.07044,3.0604,3.0662,48380000.0
2009-07-17 09:00:00,3.06698,3.0707,3.0636,3.06501,44130000.0
2009-07-17 09:05:00,3.06561,3.07043,3.06428,3.06548,52520000.0
2009-07-17 09:10:00,3.06908,3.06981,3.06037,3.06636,39130000.0
2009-07-17 09:15:00,3.06739,3.06773,3.05793,3.06351,54880000.0
2009-07-17 09:20:00,3.06177,3.06413,3.05621,3.05731,51250000.0
2009-07-17 09:25:00,3.05976,3.0651,3.05674,3.06354,57260000.0
2009-07-17 09:30:00,3.06289,3.06672,3.05834,3.06566,35760000.0
2009-07-17 09:35:00,3.06576,3.06719,3.06172,3.06572,51510000.0
2009-07-17 09:40:00,3.06602,3.06836,3.06144,3.06675,55770000.0
2009-07-17 09:45:00,3.06304,3.06672,3.05992,3.06451,36380000.0
2009-07-17 09:50:00,3.06106,3.06577,3.05881,3.06329,40380000.0
2009-07-17 09:55:00,3.06366,3.06612,3.05948,3.06567,53010000.0
2009-07-17 10:00:00,3.06255,3.06742,3.05901,3.06329,39760000.0
2009-07-17 10:05:00,3.06591,3.06678,3.05968,3.06371,41390000.0
2009-07-17 10:10:00,3.06132,3.06484,3.05767,3.06035,49880000.0
2009-07-17 10:15:00,3.06401,3.06401,3.05687,3.05916,42750000.0
2009-07-17 10:20:00,3.05936,3.05936,3.05054,3.05299,38020000.0
2009-07-17 10:25:00,3.05547,3.05724,3.04935,3.05458,45750000.0
2009-07-17 10:30:00,3.05363,3.05734,3.05098,3.05301,53510000.0
2009-07-17 10:35:00,3.05737,3.05835,3.05206,3.05835,45260000.0
2009-07-17 10:40:00,3.05705,3.06009,3.05446,3.05623,56880000.0
2009-07-17 10:45:00,3.05457,3.05888,3.04994,3.05579,36010000.0
2009-07-17 10:50:00,3.05629,3.05877,3.05227,3.05868,47500000.0
2009-07-17 10:55:00,3.05913,3.05997,3.05247,3.05724,49010000.0
2009-07-17 11:00:00,3.05694,3.05863,3.05187,3.05577,46130000.0
2009-07-17 11:05:00,3.05257,3.05867,3.04995,3.05837,42650000.0
2009-07-17 11:10:00,3.05945,3.05957,3.0542,3.0586,44010000.0
2009-07-17 11:15:00,3.0571,3.05889,3.05191,3.05468,38500000.0
2009-07-17 11:20:00,3.05634,3.05895,3.05169,3.05845,46010000.0
2009-07-17 11:25:00,3.05726,3.05924,3.0531,3.05638,54760000.0
2009-07-17 11:30:00,3.05814,3.05848,3.05204,3.05785,44130000.0
2009-07-17 11:35:00,3.05718,3.06102,3.0505,3.05675,54750000.0
2009-07-17 11:40:00,3.0563,3.06017,3.05119,3.05432,58270000.0
2009-07-17 11:45:00,3.05662,3.05875,3.05151,3.05669,41000000.0
2009-07-17 11:50:00,3.05816,3.06144,3.05534,3.06144,40750000.0
2009-07-17 11:55:00,3.06067,3.06535,3.05772,3.06278,47630000.0
2009-07-17 12:00:00,3.05807,3.0644,3.05676,3.0644,47500000.0
2009-07-17 12:05:00,3.06336,3.06617,3.05867,3.06532,53760000.0
2009-07-17 12:10:00,3.06586,3.06627,3.05866,3.06365,51000000.0
2009-07-17 12:15:00,3.05976,3.06461,3.05834,3.06395,40630000.0
2009-07-17 12:20:00,3.06048,3.0648,3.05816,3.06373,51130000.0
2009-07-17 12:25:00,3.06528,3.06661,3.0609,3.06395,47380000.0
2009-07-17 12:30:00,3.0642,3.0658,3.05997,3.06432,48510000.0
2009-07-17 12:35:00,3.06354,3.06498,3.05724,3.06441,46630000.0
2009-07-17 12:40:00,3.06047,3.06573,3.05949,3.06041,51510000.0
2009-07-17 12:45:00,3.06175,3.0655,3.06124,3.06256,53000000.0
2009-07-17 12:50:00,3.0636,3.06536,3.05767,3.06299,43510000.0
2009-07-17 12:55:00,3.06141,3.06629,3.05765,3.06509,63750000.0
2009-07-17 13:00:00,3.06426,3.06556,3.06021,3.06497,47010000.0
2009-07-17 13:05:00,3.05768,3.06455,3.05635,3.05963,56520000.0
2009-07-17 13:10:00,3.06136,3.06314,3.0578,3.06031,46250000.0
2009-07-17 13:15:00,3.0623,3.06522,3.05625,3.06387,49510000.0
2009-07-17 13:20:00,3.06016,3.06571,3.05948,3.06149,42750000.0
2009-07-17 13:25:00,3.06407,3.06508,3.05717,3.06468,43890000.0
2009-07-17 13:30:00,3.06233,3.06632,3.05955,3.06623,51130000.0
2009-07-17 13:35:00,3.06329,3.06766,3.06025,3.06167,42010000.0
2009-07-17 13:40:00,3.06478,3.07125,3.06441,3.06845,42750000.0
2009-07-17 13:45:00,3.0662,3.07365,3.06539,3.07094,48130000.0
2009-07-17 13:50:00,3.07284,3.07434,3.06785,3.07238,50000000.0
2009-07-17 13:55:00,3.07528,3.07559,3.06908,3.0706,50010000.0
2009-07-17 14:00:00,3.0637,3.0711,3.06353,3.06851,50260000.0
2009-07-17 14:05:00,3.06852,3.07015,3.06497,3.0684,44250000.0
2009-07-17 14:10:00,3.06903,3.07237,3.06263,3.07053,43140000.0
2009-07-17 14:15:00,3.06969,3.08231,3.06836,3.08164,58500000.0
2009-07-17 14:20:00,3.07575,3.0847,3.07575,3.08019,52510000.0
2009-07-17 14:25:00,3.08027,3.08264,3.07623,3.07746,45630000.0
2009-07-17 14:30:00,3.07707,3.08101,3.071,3.07463,51250000.0
2009-07-17 14:35:00,3.07747,3.07896,3.06948,3.06948,51380000.0
2009-07-17 14:40:00,3.07569,3.07589,3.06554,3.06812,51000000.0
2009-07-17 14:45:00,3.07153,3.0724,3.06317,3.06962,50750000.0
2009-07-17 14:50:00,3.07092,3.07406,3.06439,3.06638,40000000.0
2009-07-17 14:55:00,3.07373,3.07373,3.06569,3.06582,56260000.0
2009-07-17 15:00:00,3.0659,3.06838,3.05936,3.05947,60380000.0
2009-07-17 15:05:00,3.06552,3.06643,3.05948,3.06518,55010000.0
2009-07-17 15:10:00,3.06436,3.0666,3.05754,3.05944,44380000.0
2009-07-17 15:15:00,3.05929,3.06402,3.05568,3.05613,48000000.0
2009-07-17 15:20:00,3.0608,3.06128,3.05539,3.05901,50390000.0
2009-07-17 15:25:00,3.05816,3.06513,3.05439,3.05942,38510000.0
2009-07-17 15:30:00,3.05514,3.06314,3.05514,3.05916,59010000.0
2009-07-17 15:35:00,3.06198,3.06494,3.05725,3.06099,48010000.0
2009-07-17 15:40:00,3.06254,3.06435,3.05587,3.05587,55140000.0
2009-07-17 15:45:00,3.06102,3.06304,3.05424,3.05719,42750000.0
2009-07-17 15:50:00,3.0624,3.06548,3.05881,3.06297,41000000.0
2009-07-17 15:55:00,3.06307,3.06553,3.05936,3.06161,41380000.0
2009-07-17 16:00:00,3.06112,3.06586,3.05848,3.06191,48500000.0
2009-07-17 16:05:00,3.0639,3.06612,3.05893,3.06579,46130000.0
2009-07-17 16:10:00,3.06495,3.06495,3.06001,3.06454,46010000.0
2009-07-17 16:15:00,3.06323,3.06663,3.05985,3.06162,60130000.0
2009-07-17 16:20:00,3.06242,3.06433,3.05709,3.0594,37750000.0
2009-07-17 16:25:00,3.05563,3.06201,3.05563,3.0615,46390000.0
2009-07-17 16:30:00,3.06064,3.06283,3.05646,3.06245,51250000.0
2009-07-17 16:35:00,3.06113,3.06265,3.05407,3.06018,57260000.0
2009-07-17 16:40:00,3.06119,3.06432,3.05735,3.06312,48750000.0
2009-07-17 16:45:00,3.06227,3.0647,3.0594,3.0647,47500000.0
2009-07-17 16:50:00,3.06583,3.0698,3.06129,3.06599,50130000.0
2009-07-17 16:55:00,3.06917,3.0692,3.06295,3.06819,48890000.0
2009-07-17 17:00:00,3.06765,3.07111,3.06311,3.07066,47250000.0
2009-07-17 17:05:00,3.06979,3.07119,3.06487,3.06571,36750000.0
2009-07-17 17:10:00,3.06673,3.07161,3.06493,3.07039,39010000.0
2009-07-17 17:15:00,3.06904,3.07069,3.06398,3.06831,45010000.0
2009-07-17 17:20:00,3.06998,3.06998,3.06256,3.06437,50880000.0
2009-07-17 17:25:00,3.06468,3.06771,3.0573,3.06604,47010000.0
2009-07-17 17:30:00,3.06525,3.06585,3.05908,3.06432,49000000.0
2009-07-17 17:35:00,3.06083,3.06533,3.0591,3.06398,45390000.0
2009-07-17 17:40:00,3.06266,3.06585,3.05861,3.06178,53250000.0
2009-07-17 17:45:00,3.06386,3.06564,3.05944,3.06384,46000000.0
2009-07-17 17:50:00,3.06277,3.06409,3.05711,3.06081,51760000.0
2009-07-17 17:55:00,3.06249,3.06607,3.05685,3.05937,63880000.0
2009-07-17 18:00:00,3.06164,3.06324,3.05714,3.0607,58270000.0
2009-07-17 18:05:00,3.06029,3.06279,3.05641,3.06009,35260000.0
2009-07-17 18:10:00,3.06164,3.06261,3.05649,3.05907,40880000.0
2009-07-17 18:15:00,3.0615,3.06209,3.05499,3.06117,46500000.0
2009-07-17 18:20:00,3.06177,3.06278,3.05651,3.06278,48510000.0
2009-07-17 18:25:00,3.06203,3.0627,3.05732,3.05938,38880000.0
2009-07-17 18:30:00,3.06231,3.06415,3.05644,3.0638,58640000.0
2009-07-17 18:35:00,3.06326,3.06358,3.05677,3.06181,51000000.0
2009-07-17 18:40:00,3.06153,3.06347,3.05441,3.06078,45250000.0
2009-07-17 18:45:00,3.0569,3.06065,3.05303,3.0585,34640000.0
2009-07-17 18:50:00,3.05862,3.06036,3.05391,3.05767,47270000.0
2009-07-17 18:55:00,3.06095,3.06095,3.05383,3.05657,44760000.0
2009-07-17 19:00:00,3.05758,3.06017,3.05288,3.05511,46380000.0
2009-07-17 19:05:00,3.05807,3.05969,3.05422,3.05636,43390000.0
2009-07-17 19:10:00,3.05901,3.06157,3.05265,3.06051,53000000.0
2009-07-17 19:15:00,3.05832,3.06063,3.05421,3.05643,38250000.0
2009-07-17 19:20:00,3.05598,3.05989,3.05489,3.05907,43500000.0
2009-07-17 19:25:00,3.05736,3.06148,3.05475,3.06026,43000000.0
2009-07-17 19:30:00,3.05935,3.06017,3.0536,3.05681,47750000.0
2009-07-17 19:35:00,3.05686,3.06008,3.05367,3.05657,46250000.0
2009-07-17 19:40:00,3.05757,3.05978,3.05286,3.05932,45130000.0
2009-07-17 19:45:00,3.05875,3.06091,3.05234,3.05234,50250000.0
2009-07-17 19:50:00,3.05896,3.0604,3.05392,3.05918,46250000.0
2009-07-17 19:55:00,3.05828,3.05953,3.05079,3.05624,48250000.0
2009-07-17 20:00:00,3.05495,3.05966,3.05255,3.05843,51380000.0
2009-07-17 20:05:00,3.05738,3.05903,3.05251,3.05883,42010000.0
2009-07-17 20:10:00,3.05481,3.05982,3.05284,3.05449,48000000.0
2009-07-17 20:15:00,3.05796,3.0605,3.05451,3.05838,56250000.0
2009-07-17 20:20:00,3.05817,3.06029,3.05459,3.05525,51380000.0
2009-07-17 20:25:00,3.05707,3.06022,3.05278,3.05707,50010000.0
2009-07-17 20:30:00,3.05843,3.05919,3.05303,3.05662,61500000.0
2009-07-17 20:35:00,3.05303,3.05941,3.05303,3.05557,49630000.0
2009-07-17 20:40:00,3.05247,3.05793,3.0506,3.05497,51880000.0
2009-07-17 20:45:00,3.05665,3.0573,3.05141,3.0538,49250000.0
2009-07-17 20:50:00,3.05358,3.0603,3.05179,3.05229,45010000.0
2009-07-17 20:55:00,3.05543,3.05856,3.05183,3.05444,46130000.0
2009-07-17 21:00:00,3.05775,3.05858,3.05172,3.05784,42750000.0
2009-07-17 21:05:00,3.05595,3.0592,3.05244,3.05518,43130000.0
2009-07-17 21:10:00,3.05706,3.06012,3.05206,3.06012,50760000.0
2009-07-17 21:15:00,3.0544,3.06154,3.0544,3.05876,42750000.0
2009-07-17 21:20:00,3.06211,3.06211,3.05622,3.06198,46250000.0
2009-07-17 21:25:00,3.06053,3.06422,3.05786,3.06172,53510000.0
2009-07-17 21:30:00,3.06347,3.06529,3.0581,3.06435,46260000.0
2009-07-17 21:35:00,3.06185,3.06538,3.05864,3.06049,56000000.0
2009-07-17 21:40:00,3.06114,3.06427,3.05918,3.06273,47130000.0
2009-07-17 21:45:00,3.0611,3.06475,3.05938,3.06244,48000000.0
2009-07-17 21:50:00,3.06193,3.06538,3.05858,3.06408,49380000.0
2009-07-17 21:55:00,3.06338,3.06793,3.0596,3.0596,46750000.0
2009-07-17 22:00:00,3.06403,3.0662,3.06008,3.06507,47250000.0
2009-07-17 22:05:00,3.0645,3.06707,3.06096,3.0635,46880000.0
2009-07-17 22:10:00,3.06194,3.06561,3.06135,3.06445,52750000.0
2009-07-17 22:15:00,3.06368,3.06656,3.06062,3.06584,41000000.0
2009-07-17 22:20:00,3.06375,3.0665,3.05918,3.06244,44130000.0
2009-07-17 22:25:00,3.06464,3.06703,3.06068,3.06581,43380000.0
2009-07-17 22:30:00,3.06547,3.06776,3.06061,3.06348,43260000.0
2009-07-17 22:35:00,3.06111,3.0675,3.06036,3.06589,64380000.0
2009-07-17 22:40:00,3.06077,3.0672,3.05994,3.06639,48380000.0
2009-07-17 22:45:00,3.06571,3.06705,3.05918,3.06416,51630000.0
2009-07-17 22:50:00,3.06302,3.06735,3.06045,3.06354,52630000.0
2009-07-17 22:55:00,3.0622,3.06639,3.0587,3.06231,51750000.0
2009-07-19 23:00:00,3.06943,3.07314,3.06605,3.07081,23250000.0
2009-07-19 23:05:00,3.07057,3.07104,3.06544,3.07042,25250000.0
2009-07-19 23:10:00,3.06565,3.07033,3.06465,3.0701,25000000.0
2009-07-19 23:15:00,3.06934,3.0701,3.06393,3.06917,30880000.0
2009-07-19 23:20:00,3.06588,3.06962,3.06432,3.06827,22750000.0
2009-07-19 23:25:00,3.06333,3.06991,3.0619,3.06504,26750000.0
2009-07-19 23:30:00,3.068,3.07063,3.06199,3.06451,49750000.0
2009-07-19 23:35:00,3.06518,3.06956,3.06233,3.06588,48000000.0
2009-07-19 23:40:00,3.06649,3.06952,3.06402,3.0669,36750000.0
2009-07-19 23:45:00,3.06862,3.06885,3.0614,3.06551,54130000.0
2009-07-19 23:50:00,3.06538,3.06833,3.06358,3.065,42890000.0
2009-07-19 23:55:00,3.06645,3.06867,3.06134,3.0645,28250000.0
2009-07-20 00:00:00,3.06394,3.06922,3.06394,3.06911,38140000.0
2009-07-20 00:05:00,3.06626,3.06834,3.0622,3.06643,28380000.0
2009-07-20 00:10:00,3.06633,3.06998,3.06244,3.06517,45640000.0
2009-07-20 00:15:00,3.06348,3.06758,3.0614,3.06355,38270000.0
2009-07-20 00:20:00,3.06411,3.06766,3.06203,3.06463,36250000.0
2009-07-20 00:25:00,3.06335,3.06774,3.05899,3.0629,52390000.0
2009-07-20 00:30:00,3.06369,3.06573,3.05847,3.06289,45760000.0
2009-07-20 00:35:00,3.06111,3.06587,3.05716,3.06422,51630000.0
2009-07-20 00:40:00,3.06322,3.06473,3.05868,3.06218,56890000.0
2009-07-20 00:45:00,3.0604,3.06418,3.05827,3.06018,49890000.0
2009-07-20 00:50:00,3.0623,3.06532,3.05916,3.06413,49400000.0
2009-07-20 00:55:00,3.06307,3.06581,3.05686,3.064,53140000.0
2009-07-20 01:00:00,3.0635,3.06603,3.05999,3.06252,44750000.0
2009-07-20 01:05:00,3.06061,3.06576,3.05755,3.06391,37250000.0
2009-07-20 01:10:00,3.06066,3.06577,3.05789,3.06283,45250000.0
2009-07-20 01:15:00,3.06223,3.06595,3.05887,3.06349,56500000.0
2009-07-20 01:20:00,3.06156,3.06612,3.05835,3.06123,49270000.0
2009-07-20 01:25:00,3.06073,3.06612,3.0572,3.064,59760000.0
2009-07-20 01:30:00,3.0624,3.06596,3.05784,3.06206,47630000.0
2009-07-20 01:35:00,3.06243,3.06585,3.05889,3.06515,45500000.0
2009-07-20 01:40:00,3.06245,3.06638,3.05706,3.06341,67000000.0
2009-07-20 01:45:00,3.06274,3.06489,3.05906,3.06118,49510000.0
2009-07-20 01:50:00,3.06149,3.06403,3.05743,3.0637,48260000.0
2009-07-20 01:55:00,3.059,3.06392,3.05778,3.06077,45750000.0
2009-07-20 02:00:00,3.05966,3.06374,3.05696,3.06061,52250000.0
2009-07-20 02:05:00,3.06161,3.06513,3.05841,3.06105,45500000.0
2009-07-20 02:10:00,3.06234,3.06398,3.05588,3.06148,54630000.0
2009-07-20 02:15:00,3.06416,3.06511,3.0567,3.06076,51890000.0
2009-07-20 02:20:00,3.06318,3.06454,3.05624,3.05937,50000000.0
2009-07-20 02:25:00,3.06192,3.06357,3.05717,3.06083,42130000.0
2009-07-20 02:30:00,3.0595,3.06288,3.05319,3.05994,61130000.0
2009-07-20 02:35:00,3.05681,3.06186,3.05574,3.06085,45880000.0
2009-07-20 02:40:00,3.05919,3.06181,3.05635,3.05978,50770000.0
2009-07-20 02:45:00,3.05974,3.06338,3.05573,3.05609,54510000.0
2009-07-20 02:50:00,3.06053,3.0614,3.05723,3.0573,34250000.0
2009-07-20 02:55:00,3.05865,3.06195,3.05564,3.05902,52390000.0
2009-07-20 03:00:00,3.06041,3.06144,3.05484,3.05803,53260000.0
2009-07-20 03:05:00,3.06066,3.06101,3.05342,3.05811,53760000.0
2009-07-20 03:10:00,3.05451,3.05877,3.05266,3.05877,54000000.0
2009-07-20 03:15:00,3.05495,3.05828,3.05213,3.05466,55640000.0
2009-07-20 03:20:00,3.05623,3.06003,3.05086,3.05281,46770000.0
2009-07-20 03:25:00,3.05607,3.05835,3.05069,3.05352,49390000.0
2009-07-20 03:30:00,3.04943,3.05551,3.04855,3.05265,45510000.0
2009-07-20 03:35:00,3.04973,3.05553,3.04973,3.05476,40500000.0
2009-07-20 03:40:00,3.04824,3.05385,3.04824,3.05152,39880000.0
2009-07-20 03:45:00,3.051,3.05881,3.04857,3.05154,44260000.0
2009-07-20 03:50:00,3.05158,3.05524,3.0465,3.05156,43130000.0
2009-07-20 03:55:00,3.05258,3.05425,3.04855,3.05069,39890000.0
2009-07-20 04:00:00,3.05426,3.05426,3.04741,3.0519,42390000.0
2009-07-20 04:05:00,3.05064,3.05187,3.04376,3.05154,56880000.0
2009-07-20 04:10:00,3.04905,3.0526,3.04491,3.0514,63500000.0
2009-07-20 04:15:00,3.0507,3.0541,3.04767,3.05357,52390000.0
2009-07-20 04:20:00,3.05192,3.05474,3.04875,3.05069,47250000.0
2009-07-20 04:25:00,3.05133,3.05468,3.04811,3.05061,53500000.0
2009-07-20 04:30:00,3.04878,3.05391,3.04572,3.04799,39880000.0
2009-07-20 04:35:00,3.05174,3.05483,3.04837,3.04879,43750000.0
2009-07-20 04:40:00,3.05262,3.05444,3.04544,3.05154,56640000.0
2009-07-20 04:45:00,3.05155,3.05505,3.04749,3.05108,46000000.0
2009-07-20 04:50:00,3.05093,3.05496,3.04825,3.05314,43630000.0
2009-07-20 04:55:00,3.05175,3.05432,3.04766,3.05133,44250000.0
2009-07-20 05:00:00,3.05092,3.05475,3.04836,3.04988,52380000.0
2009-07-20 05:05:00,3.05111,3.05525,3.04709,3.05232,60750000.0
2009-07-20 05:10:00,3.05171,3.05582,3.04762,3.0524,54130000.0
2009-07-20 05:15:00,3.05143,3.05472,3.04779,3.04965,46760000.0
2009-07-20 05:20:00,3.05237,3.05539,3.04793,3.04805,58520000.0
2009-07-20 05:25:00,3.05299,3.05653,3.04957,3.05637,46250000.0
2009-07-20 05:30:00,3.05425,3.05739,3.05105,3.05423,49260000.0
2009-07-20 05:35:00,3.05471,3.05708,3.04957,3.05593,44390000.0
2009-07-20 05:40:00,3.05395,3.05593,3.05005,3.05413,34760000.0
2009-07-20 05:45:00,3.05314,3.05961,3.05203,3.0545,36510000.0
2009-07-20 05:50:00,3.05364,3.05856,3.05023,3.05856,47000000.0
2009-07-20 05:55:00,3.05798,3.05798,3.05224,3.05422,38250000.0
2009-07-20 06:00:00,3.05127,3.05783,3.05118,3.05127,46500000.0
2009-07-20 06:05:00,3.05371,3.05635,3.04844,3.05344,46750000.0
2009-07-20 06:10:00,3.05412,3.05716,3.05137,3.05716,43750000.0
2009-07-20 06:15:00,3.05428,3.05725,3.05272,3.05725,50000000.0
2009-07-20 06:20:00,3.05163,3.05808,3.05143,3.05307,52890000.0
2009-07-20 06:25:00,3.05565,3.05709,3.0514,3.05536,46510000.0
2009-07-20 06:30:00,3.05413,3.05851,3.05186,3.0527,61880000.0
2009-07-20 06:35:00,3.05564,3.05842,3.05142,3.0541,47750000.0
2009-07-20 06:40:00,3.05346,3.05693,3.04863,3.04863,51130000.0
2009-07-20 06:45:00,3.05364,3.05567,3.04912,3.05498,52380000.0
2009-07-20 06:50:00,3.0529,3.05725,3.04817,3.05316,44000000.0
2009-07-20 06:55:00,3.0558,3.0558,3.04976,3.05317,46750000.0
2009-07-20 07:00:00,3.0521,3.05586,3.04949,3.05478,50260000.0
2009-07-20 07:05:00,3.05033,3.05505,3.04906,3.05347,53500000.0
2009-07-20 07:10:00,3.05498,3.05498,3.04949,3.05318,50880000.0
2009-07-20 07:15:00,3.05285,3.05561,3.04834,3.05253,47880000.0
2009-07-20 07:20:00,3.05238,3.05436,3.0478,3.04896,56500000.0
2009-07-20 07:25:00,3.05233,3.05381,3.04609,3.05209,60130000.0
2009-07-20 07:30:00,3.05003,3.05438,3.04621,3.04994,57000000.0
2009-07-20 07:35:00,3.04783,3.05472,3.04569,3.05226,53250000.0
2009-07-20 07:40:00,3.05216,3.05561,3.04751,3.05365,45880000.0
2009-07-20 07:45:00,3.05242,3.05585,3.04598,3.04881,46630000.0
2009-07-20 07:50:00,3.05119,3.05499,3.04806,3.05259,50250000.0
2009-07-20 07:55:00,3.05399,3.05399,3.04831,3.04886,50760000.0
2009-07-20 08:00:00,3.05083,3.05254,3.04468,3.0471,47010000.0
2009-07-20 08:05:00,3.04669,3.04978,3.04424,3.04969,46000000.0
2009-07-20 08:10:00,3.04552,3.0526,3.04499,3.0497,48630000.0
2009-07-20 08:15:00,3.05003,3.05418,3.04627,3.05418,54260000.0
2009-07-20 08:20:00,3.05328,3.05328,3.04451,3.04983,57880000.0
2009-07-20 08:25:00,3.04807,3.05297,3.04272,3.04683,49380000.0
2009-07-20 08:30:00,3.04634,3.05196,3.04556,3.04581,44750000.0
2009-07-20 08:35:00,3.05014,3.05177,3.04515,3.04515,42380000.0
2009-07-20 08:40:00,3.044,3.04911,3.03812,3.04145,51250000.0
2009-07-20 08:45:00,3.04026,3.04641,3.03563,3.04278,51000000.0
2009-07-20 08:50:00,3.04124,3.04293,3.03223,3.03264,45390000.0
2009-07-20 08:55:00,3.03208,3.03622,3.02891,3.03251,49000000.0
2009-07-20 09:00:00,3.03396,3.03957,3.03204,3.03799,52510000.0
2009-07-20 09:05:00,3.03506,3.04192,3.03506,3.03879,50510000.0
2009-07-20 09:10:00,3.03343,3.03922,3.03114,3.0366,38000000.0
2009-07-20 09:15:00,3.03708,3.03754,3.02371,3.02911,50250000.0
2009-07-20 09:20:00,3.02554,3.03123,3.02501,3.02896,53640000.0
2009-07-20 09:25:00,3.03108,3.03187,3.02487,3.03187,64130000.0
2009-07-20 09:30:00,3.03058,3.03119,3.02416,3.03036,43260000.0
2009-07-20 09:35:00,3.02908,3.03228,3.02232,3.02749,49250000.0
2009-07-20 09:40:00,3.02749,3.02799,3.01752,3.02279,53250000.0
2009-07-20 09:45:00,3.02217,3.02388,3.01451,3.01957,36140000.0
2009-07-20 09:50:00,3.01624,3.02194,3.0146,3.01887,45130000.0
2009-07-20 09:55:00,3.01758,3.02033,3.00839,3.01442,54880000.0
2009-07-20 10:00:00,3.01447,3.0152,3.0057,3.01153,54010000.0
2009-07-20 10:05:00,3.01011,3.01786,3.00581,3.01609,57130000.0
2009-07-20 10:10:00,3.01697,3.01846,3.01117,3.01337,37000000.0
2009-07-20 10:15:00,3.01183,3.01814,3.00895,3.01789,40380000.0
2009-07-20 10:20:00,3.01758,3.01908,3.01307,3.01559,49250000.0
2009-07-20 10:25:00,3.02017,3.02173,3.01328,3.02075,46380000.0
2009-07-20 10:30:00,3.0219,3.02208,3.01323,3.01965,53500000.0
2009-07-20 10:35:00,3.02209,3.02395,3.01834,3.02304,54510000.0
2009-07-20 10:40:00,3.02459,3.02532,3.01344,3.01725,46750000.0
2009-07-20 10:45:00,3.01979,3.02188,3.01439,3.02063,50890000.0
2009-07-20 10:50:00,3.01906,3.0215,3.01691,3.01868,37630000.0
2009-07-20 10:55:00,3.02116,3.02116,3.01656,3.02056,43750000.0
2009-07-20 11:00:00,3.01706,3.02259,3.01579,3.02259,57500000.0
2009-07-20 11:05:00,3.0229,3.0229,3.01489,3.01489,49510000.0
2009-07-20 11:10:00,3.01549,3.0196,3.01395,3.01458,49000000.0
2009-07-20 11:15:00,3.01748,3.01965,3.01245,3.01653,47880000.0
2009-07-20 11:20:00,3.01065,3.01568,3.00633,3.01279,58010000.0
2009-07-20 11:25:00,3.01576,3.01687,3.01031,3.01578,51390000.0
2009-07-20 11:30:00,3.01524,3.01701,3.01116,3.01225,49000000.0
2009-07-20 11:35:00,3.01223,3.01604,3.00828,3.00828,39130000.0
2009-07-20 11:40:00,3.0098,3.01413,3.00648,3.01228,44260000.0
2009-07-20 11:45:00,3.01364,3.01503,3.00951,3.01454,47640000.0
2009-07-20 11:50:00,3.01363,3.01911,3.01084,3.01745,51130000.0
2009-07-20 11:55:00,3.01403,3.01701,3.00994,3.01629,54520000.0
2009-07-20 12:00:00,3.01415,3.01755,3.0115,3.01689,42380000.0
2009-07-20 12:05:00,3.01555,3.01799,3.01117,3.01604,39000000.0
2009-07-20 12:10:00,3.01058,3.01797,3.01058,3.01797,38630000.0
2009-07-20 12:15:00,3.014,3.01817,3.01173,3.01515,44760000.0
2009-07-20 12:20:00,3.01318,3.01631,3.00686,3.0113,51880000.0
2009-07-20 12:25:00,3.01131,3.01366,3.00744,3.01088,48380000.0
2009-07-20 12:30:00,3.0125,3.01657,3.00923,3.01422,37000000.0
2009-07-20 12:35:00,3.01567,3.01717,3.01125,3.01717,44630000.0
2009-07-20 12:40:00,3.01275,3.01849,3.01265,3.01265,50390000.0
2009-07-20 12:45:00,3.01499,3.01762,3.0104,3.01551,41380000.0
2009-07-20 12:50:00,3.01328,3.0174,3.01024,3.01419,60640000.0
2009-07-20 12:55:00,3.0141,3.02117,3.01159,3.02117,55000000.0
2009-07-20 13:00:00,3.0215,3.02166,3.01259,3.0213,46260000.0
2009-07-20 13:05:00,3.01413,3.02059,3.01391,3.01939,42880000.0
2009-07-20 13:10:00,3.0203,3.02147,3.01295,3.01979,47380000.0
2009-07-20 13:15:00,3.01848,3.02037,3.01444,3.01919,51130000.0
2009-07-20 13:20:00,3.0153,3.01828,3.00949,3.01409,54760000.0
2009-07-20 13:25:00,3.01686,3.01837,3.01134,3.01544,60880000.0
2009-07-20 13:30:00,3.01225,3.01759,3.00855,3.01555,42250000.0
2009-07-20 13:35:00,3.01219,3.01511,3.00653,3.00653,44510000.0
2009-07-20 13:40:00,3.0132,3.01414,3.00631,3.00907,52500000.0
2009-07-20 13:45:00,3.00871,3.01355,3.00429,3.01068,46760000.0
2009-07-20 13:50:00,3.00801,3.01223,3.00412,3.00803,39140000.0
2009-07-20 13:55:00,3.01291,3.01291,3.00442,3.00442,46130000.0
2009-07-20 14:00:00,3.01243,3.0154,3.00864,3.01432,37880000.0
2009-07-20 14:05:00,3.01253,3.01672,3.00946,3.01672,45750000.0
2009-07-20 14:10:00,3.01374,3.0195,3.01273,3.01342,48380000.0
2009-07-20 14:15:00,3.01857,3.02052,3.01356,3.01356,38010000.0
2009-07-20 14:20:00,3.01595,3.02014,3.01376,3.01889,50500000.0
2009-07-20 14:25:00,3.01929,3.01939,3.01208,3.01864,42140000.0
2009-07-20 14:30:00,3.01875,3.01875,3.00978,3.01211,48630000.0
2009-07-20 14:35:00,3.01336,3.01757,3.01133,3.0154,48380000.0
2009-07-20 14:40:00,3.01447,3.0192,3.01194,3.01834,41380000.0
2009-07-20 14:45:00,3.02024,3.02108,3.01494,3.02051,56640000.0
2009-07-20 14:50:00,3.01935,3.02234,3.01407,3.01407,56510000.0
2009-07-20 14:55:00,3.02083,3.02126,3.01323,3.01323,47640000.0
2009-07-20 15:00:00,3.01868,3.01943,3.0076,3.01026,59500000.0
2009-07-20 15:05:00,3.00899,3.01415,3.00883,3.01345,44010000.0
2009-07-20 15:10:00,3.01254,3.01276,3.00493,3.007,44260000.0
2009-07-20 15:15:00,3.00554,3.01161,3.00445,3.00445,52880000.0
2009-07-20 15:20:00,3.01081,3.01252,3.00524,3.01025,47140000.0
2009-07-20 15:25:00,3.01256,3.01358,3.00775,3.01292,51250000.0
2009-07-20 15:30:00,3.01191,3.01289,3.00057,3.00612,51760000.0
2009-07-20 15:35:00,3.00696,3.00703,2.9986,3.00118,54880000.0
2009-07-20 15:40:00,3.00596,3.00855,3.00105,3.00644,40500000.0
2009-07-20 15:45:00,3.00612,3.01361,3.00516,3.01269,53130000.0
2009-07-20 15:50:00,3.01199,3.01256,3.0028,3.01045,45250000.0
2009-07-20 15:55:00,3.00897,3.0142,3.00461,3.01017,40270000.0
2009-07-20 16:00:00,3.01275,3.01415,3.0078,3.01042,49750000.0
2009-07-20 16:05:00,3.0108,3.0132,3.00601,3.01087,39130000.0
2009-07-20 16:10:00,3.00912,3.01489,3.00642,3.01145,47750000.0
2009-07-20 16:15:00,3.01204,3.01438,3.00517,3.00517,49500000.0
2009-07-20 16:20:00,3.00878,3.01219,3.00363,3.00971,40390000.0
2009-07-20 16:25:00,3.01153,3.01238,3.00542,3.00978,50880000.0
2009-07-20 16:30:00,3.0111,3.01584,3.00692,3.01377,56380000.0
2009-07-20 16:35:00,3.0141,3.01576,3.00888,3.01284,55140000.0
2009-07-20 16:40:00,3.01194,3.01351,3.00576,3.00897,41630000.0
2009-07-20 16:45:00,3.00713,3.01218,3.00376,3.00895,45130000.0
2009-07-20 16:50:00,3.00995,3.01022,3.0026,3.00522,39270000.0
2009-07-20 16:55:00,3.00998,3.00998,3.00131,3.00284,42500000.0
2009-07-20 17:00:00,3.0051,3.01215,3.00428,3.00821,40760000.0
2009-07-20 17:05:00,3.00816,3.00888,3.00129,3.00536,50130000.0
2009-07-20 17:10:00,3.0043,3.00754,2.99992,3.00088,36260000.0
2009-07-20 17:15:00,3.00456,3.00592,3.00055,3.00277,48380000.0
2009-07-20 17:20:00,3.00488,3.01004,3.00077,3.00599,40750000.0
2009-07-20 17:25:00,3.00366,3.00632,2.99684,3.00025,46000000.0
2009-07-20 17:30:00,2.99723,3.00248,2.9943,2.99686,41510000.0
2009-07-20 17:35:00,2.99532,3.00357,2.9949,2.99873,38010000.0
2009-07-20 17:40:00,2.99769,3.00245,2.99624,2.99802,45390000.0
2009-07-20 17:45:00,3.00137,3.00267,2.99415,2.9994,56260000.0
2009-07-20 17:50:00,2.99931,3.00026,2.99382,2.99935,52020000.0
2009-07-20 17:55:00,2.9965,3.0034,2.99545,3.00175,36510000.0
2009-07-20 18:00:00,2.99958,3.0025,2.99558,3.00112,55250000.0
2009-07-20 18:05:00,2.99768,3.00145,2.99456,2.99779,55010000.0
2009-07-20 18:10:00,2.99897,3.00508,2.99897,3.0032,45010000.0
2009-07-20 18:15:00,3.00373,3.00521,2.99144,2.99144,58390000.0
2009-07-20 18:20:00,2.99566,2.99798,2.99089,2.99622,58260000.0
2009-07-20 18:25:00,2.99132,2.99828,2.99132,2.9975,35500000.0
2009-07-20 18:30:00,2.99729,2.9986,2.99096,2.9935,62380000.0
2009-07-20 18:35:00,2.9918,2.99799,2.99004,2.99646,50250000.0
2009-07-20 18:40:00,2.99618,2.9972,2.99,2.99365,52250000.0
2009-07-20 18:45:00,2.99579,2.99785,2.98774,2.99469,52380000.0
2009-07-20 18:50:00,2.9962,2.99739,2.99127,2.99304,48130000.0
2009-07-20 18:55:00,2.99225,2.99883,2.99103,2.99609,47130000.0
2009-07-20 19:00:00,2.99605,2.99728,2.99005,2.99477,48500000.0
2009-07-20 19:05:00,2.99534,2.99715,2.99018,2.99658,43010000.0
2009-07-20 19:10:00,2.99543,2.9996,2.99268,2.99373,44260000.0
2009-07-20 19:15:00,2.99286,2.9998,2.99187,2.99255,58140000.0
2009-07-20 19:20:00,2.99801,3.00192,2.99406,3.00192,48250000.0
2009-07-20 19:25:00,2.99691,3.00188,2.99264,2.99927,42630000.0
2009-07-20 19:30:00,2.99846,3.00229,2.99663,3.00117,50510000.0
2009-07-20 19:35:00,2.99807,3.00285,2.9953,3.0013,36250000.0
2009-07-20 19:40:00,2.99873,3.00268,2.99703,3.00076,43380000.0
2009-07-20 19:45:00,2.99978,3.00253,2.99504,2.99807,43130000.0
2009-07-20 19:50:00,2.99924,3.0001,2.99318,2.99696,44760000.0
2009-07-20 19:55:00,2.99727,3.00021,2.99266,2.99886,65500000.0
2009-07-20 20:00:00,2.99644,3.00115,2.99483,2.99762,45380000.0
2009-07-20 20:05:00,2.99621,3.00109,2.99541,3.00036,50500000.0
2009-07-20 20:10:00,2.99712,2.99943,2.99016,2.99737,53510000.0
2009-07-20 20:15:00,2.99952,2.99975,2.99105,2.99796,47010000.0
2009-07-20 20:20:00,2.99479,2.99813,2.99044,2.99291,51130000.0
2009-07-20 20:25:00,2.99794,2.99884,2.99105,2.99742,57510000.0
2009-07-20 20:30:00,2.995,2.99887,2.99079,2.99819,53630000.0
2009-07-20 20:35:00,2.99525,2.99565,2.97241,2.97241,46630000.0
2009-07-20 20:40:00,2.97583,2.98683,2.97583,2.98226,56880000.0
2009-07-20 20:45:00,2.98125,2.98469,2.97676,2.97804,35880000.0
2009-07-20 20:50:00,2.98243,2.98777,2.979,2.98542,49750000.0
2009-07-20 20:55:00,2.98223,2.98851,2.98049,2.98708,61140000.0
2009-07-20 21:00:00,2.98576,2.98955,2.98235,2.98805,45510000.0
2009-07-20 21:05:00,2.98356,2.98757,2.98191,2.98368,40880000.0
2009-07-20 21:10:00,2.98007,2.98764,2.98007,2.98597,42510000.0
2009-07-20 21:15:00,2.98511,2.98757,2.98122,2.98757,41760000.0
2009-07-20 21:20:00,2.98479,2.99976,2.98281,2.98783,43500000.0
2009-07-20 21:25:00,2.9847,2.98832,2.98221,2.98813,45380000.0
2009-07-20 21:30:00,2.98605,2.98901,2.98319,2.98572,40630000.0
2009-07-20 21:35:00,2.98345,2.98875,2.98299,2.9875,53880000.0
2009-07-20 21:40:00,2.98549,2.98782,2.9794,2.98576,40750000.0
2009-07-20 21:45:00,2.98333,2.98599,2.97785,2.97785,39630000.0
2009-07-20 21:50:00,2.9824,2.9843,2.97781,2.98068,33630000.0
2009-07-20 21:55:00,2.98413,2.9852,2.97779,2.97779,49380000.0
2009-07-20 22:00:00,2.98248,2.98525,2.97494,2.98128,67630000.0
2009-07-20 22:05:00,2.98083,2.98459,2.97747,2.98194,63260000.0
2009-07-20 22:10:00,2.97743,2.98533,2.97743,2.98373,70380000.0
2009-07-20 22:15:00,2.98421,2.98463,2.97822,2.98044,37500000.0
2009-07-20 22:20:00,2.98086,2.98362,2.96894,2.97179,45630000.0
2009-07-20 22:25:00,2.97424,2.97612,2.97068,2.97098,42750000.0
2009-07-20 22:30:00,2.97105,2.97796,2.97041,2.97552,55130000.0
2009-07-20 22:35:00,2.9741,2.97686,2.96853,2.97686,51520000.0
2009-07-20 22:40:00,2.97263,2.97745,2.97083,2.97339,47760000.0
2009-07-20 22:45:00,2.97449,2.97624,2.96863,2.97183,43260000.0
2009-07-20 22:50:00,2.97391,2.98246,2.97265,2.97956,44250000.0
2009-07-20 22:55:00,2.9828,2.9828,2.97362,2.98268,51510000.0
2009-07-20 23:00:00,2.9795,2.9841,2.97676,2.98323,53770000.0
2009-07-20 23:05:00,2.98123,2.98184,2.97557,2.98117,33000000.0
2009-07-20 23:10:00,2.98092,2.98262,2.97693,2.9785,45380000.0
2009-07-20 23:15:00,2.97829,2.98315,2.97585,2.97974,47390000.0
2009-07-20 23:20:00,2.97924,2.98255,2.97442,2.979,26380000.0
2009-07-20 23:25:00,2.9807,2.98284,2.97603,2.97867,31500000.0
2009-07-20 23:30:00,2.98099,2.98195,2.97458,2.98015,45130000.0
2009-07-20 23:35:00,2.97911,2.98263,2.97672,2.98263,45750000.0
2009-07-20 23:40:00,2.98005,2.98313,2.97733,2.9805,37250000.0
2009-07-20 23:45:00,2.97977,2.98305,2.97616,2.98258,41130000.0
2009-07-20 23:50:00,2.97979,2.9832,2.97621,2.98123,43510000.0
2009-07-20 23:55:00,2.98164,2.9829,2.97622,2.98137,35000000.0
2009-07-21 00:00:00,2.97783,2.98313,2.97517,2.98169,43140000.0
2009-07-21 00:05:00,2.97901,2.98166,2.97516,2.97787,44130000.0
2009-07-21 00:10:00,2.98044,2.9821,2.97484,2.98177,48500000.0
2009-07-21 00:15:00,2.98012,2.98244,2.97774,2.98002,46640000.0
2009-07-21 00:20:00,2.98001,2.98283,2.97326,2.98142,51130000.0
2009-07-21 00:25:00,2.97908,2.98345,2.97706,2.98029,47380000.0
2009-07-21 00:30:00,2.98015,2.98242,2.97574,2.98167,37130000.0
2009-07-21 00:35:00,2.9822,2.98271,2.97565,2.98271,41010000.0
2009-07-21 00:40:00,2.98271,2.98354,2.97604,2.98333,39500000.0
2009-07-21 00:45:00,2.97913,2.98325,2.97726,2.98223,38130000.0
2009-07-21 00:50:00,2.98038,2.98327,2.97568,2.97803,43130000.0
2009-07-21 00:55:00,2.97945,2.9837,2.97634,2.98294,40750000.0
2009-07-21 01:00:00,2.98195,2.98399,2.97771,2.98298,30890000.0
2009-07-21 01:05:00,2.9797,2.98506,2.97649,2.98215,46010000.0
2009-07-21 01:10:00,2.97858,2.98399,2.97647,2.98269,45250000.0
2009-07-21 01:15:00,2.98315,2.98401,2.97711,2.98401,46130000.0
2009-07-21 01:20:00,2.98276,2.98398,2.97695,2.98187,34510000.0
2009-07-21 01:25:00,2.98649,2.9934,2.97779,2.978,48130000.0
2009-07-21 01:30:00,2.97825,2.98377,2.97635,2.9821,72760000.0
2009-07-21 01:35:00,2.9806,2.98507,2.97714,2.98458,33010000.0
2009-07-21 01:40:00,2.9835,2.98453,2.97909,2.98421,30880000.0
2009-07-21 01:45:00,2.98434,2.98575,2.97986,2.98515,32630000.0
2009-07-21 01:50:00,2.98064,2.98569,2.97889,2.98456,37000000.0
2009-07-21 01:55:00,2.98507,2.98613,2.9798,2.98603,32750000.0
2009-07-21 02:00:00,2.98022,2.98602,2.98022,2.98145,40010000.0
2009-07-21 02:05:00,2.98574,2.9861,2.97932,2.98295,42250000.0
2009-07-21 02:10:00,2.9824,2.98463,2.9773,2.98206,53260000.0
2009-07-21 02:15:00,2.98125,2.98511,2.97511,2.98279,57500000.0
2009-07-21 02:20:00,2.98368,2.98584,2.97706,2.98098,43010000.0
2009-07-21 02:25:00,2.98297,2.98567,2.9786,2.98278,48760000.0
2009-07-21 02:30:00,2.98117,2.98561,2.97739,2.98378,51500000.0
2009-07-21 02:35:00,2.97864,2.98472,2.97742,2.98161,48130000.0
2009-07-21 02:40:00,2.98299,2.98616,2.9797,2.98268,55760000.0
2009-07-21 02:45:00,2.98592,2.98753,2.9773,2.98127,49770000.0
2009-07-21 02:50:00,2.98279,2.98607,2.978,2.98088,35130000.0
2009-07-21 02:55:00,2.98225,2.9874,2.98128,2.98459,57130000.0
2009-07-21 03:00:00,2.98714,2.98767,2.98136,2.98512,65530000.0
2009-07-21 03:05:00,2.98769,2.98822,2.98083,2.98412,58520000.0
2009-07-21 03:10:00,2.98229,2.98696,2.98031,2.98355,55260000.0
2009-07-21 03:15:00,2.98258,2.98762,2.97995,2.98594,56500000.0
2009-07-21 03:20:00,2.98814,2.98919,2.98116,2.98404,45000000.0
2009-07-21 03:25:00,2.9877,2.98856,2.98222,2.98438,47890000.0
2009-07-21 03:30:00,2.97897,2.98659,2.97897,2.98212,55630000.0
2009-07-21 03:35:00,2.98075,2.98594,2.98016,2.98197,51520000.0
2009-07-21 03:40:00,2.97936,2.98591,2.97842,2.98062,45140000.0
2009-07-21 03:45:00,2.98433,2.98558,2.97747,2.98558,46760000.0
2009-07-21 03:50:00,2.98315,2.98576,2.97869,2.98576,39890000.0
2009-07-21 03:55:00,2.98351,2.98567,2.97853,2.98037,46130000.0
2009-07-21 04:00:00,2.98377,2.98556,2.97925,2.98396,46250000.0
2009-07-21 04:05:00,2.98455,2.98783,2.97996,2.98336,48010000.0
2009-07-21 04:10:00,2.98593,2.98594,2.97727,2.984,56000000.0
2009-07-21 04:15:00,2.9831,2.98547,2.9782,2.98141,52260000.0
2009-07-21 04:20:00,2.98334,2.98418,2.97689,2.97906,44630000.0
2009-07-21 04:25:00,2.9824,2.98448,2.97694,2.98393,49260000.0
2009-07-21 04:30:00,2.97984,2.98452,2.97598,2.97804,50130000.0
2009-07-21 04:35:00,2.98384,2.98417,2.97665,2.97991,49510000.0
2009-07-21 04:40:00,2.98236,2.98391,2.97424,2.98057,53760000.0
2009-07-21 04:45:00,2.98261,2.98411,2.97865,2.98358,33880000.0
2009-07-21 04:50:00,2.98326,2.98569,2.97869,2.98145,41380000.0
2009-07-21 04:55:00,2.98053,2.98396,2.97721,2.98151,40010000.0
2009-07-21 05:00:00,2.98078,2.98369,2.97763,2.97961,52630000.0
2009-07-21 05:05:00,2.9815,2.98499,2.9779,2.98408,56250000.0
2009-07-21 05:10:00,2.98179,2.98501,2.97759,2.9836,41750000.0
2009-07-21 05:15:00,2.98196,2.98494,2.97757,2.98142,46760000.0
2009-07-21 05:20:00,2.98139,2.98427,2.9777,2.97922,58130000.0
2009-07-21 05:25:00,2.98276,2.98438,2.97665,2.98104,47130000.0
2009-07-21 05:30:00,2.98033,2.98296,2.97666,2.98112,40380000.0
2009-07-21 05:35:00,2.97864,2.98368,2.97499,2.98126,48750000.0
2009-07-21 05:40:00,2.98123,2.98336,2.97671,2.9813,31000000.0
2009-07-21 05:45:00,2.98146,2.99509,2.97797,2.98434,44130000.0
2009-07-21 05:50:00,2.97943,2.98347,2.97405,2.98095,62760000.0
2009-07-21 05:55:00,2.97957,2.98318,2.97792,2.98068,40510000.0
2009-07-21 06:00:00,2.97631,2.98334,2.97631,2.97787,49750000.0
2009-07-21 06:05:00,2.98348,2.98415,2.97485,2.98118,51630000.0
2009-07-21 06:10:00,2.97934,2.98352,2.9765,2.98341,52000000.0
2009-07-21 06:15:00,2.98303,2.98343,2.97831,2.9799,46630000.0
2009-07-21 06:20:00,2.97705,2.98306,2.97676,2.97911,48880000.0
2009-07-21 06:25:00,2.98034,2.98269,2.97473,2.97932,40500000.0
2009-07-21 06:30:00,2.9789,2.98258,2.97486,2.97757,53380000.0
2009-07-21 06:35:00,2.97854,2.98218,2.97742,2.98061,32500000.0
2009-07-21 06:40:00,2.97949,2.98379,2.97705,2.98027,42510000.0
2009-07-21 06:45:00,2.9808,2.98393,2.97617,2.98363,38400000.0
2009-07-21 06:50:00,2.9754,2.98487,2.9754,2.98397,44630000.0
2009-07-21 06:55:00,2.98087,2.98445,2.97668,2.98235,46760000.0
2009-07-21 07:00:00,2.98492,2.98622,2.9795,2.98339,45010000.0
2009-07-21 07:05:00,2.9826,2.98549,2.98063,2.98424,48260000.0
2009-07-21 07:10:00,2.98211,2.98951,2.9804,2.98902,52380000.0
2009-07-21 07:15:00,2.98555,2.98999,2.98386,2.9865,45630000.0
2009-07-21 07:20:00,2.98511,2.98923,2.98291,2.98291,49880000.0
2009-07-21 07:25:00,2.98424,2.98723,2.97955,2.98382,65250000.0
2009-07-21 07:30:00,2.9858,2.98759,2.98103,2.98405,49010000.0
2009-07-21 07:35:00,2.98402,2.98689,2.98024,2.98674,55130000.0
2009-07-21 07:40:00,2.98456,2.98731,2.98074,2.98731,53130000.0
2009-07-21 07:45:00,2.98019,2.98676,2.98019,2.98306,45260000.0
2009-07-21 07:50:00,2.98462,2.98492,2.97787,2.98374,43250000.0
2009-07-21 07:55:00,2.98107,2.98327,2.97579,2.97866,49510000.0
2009-07-21 08:00:00,2.97811,2.98182,2.97204,2.97792,51000000.0
2009-07-21 08:05:00,2.9774,2.98088,2.97519,2.97961,49380000.0
2009-07-21 08:10:00,2.97463,2.98416,2.97463,2.98181,50510000.0
2009-07-21 08:15:00,2.98064,2.98287,2.97496,2.98166,41630000.0
2009-07-21 08:20:00,2.9822,2.99049,2.97811,2.99031,43750000.0
2009-07-21 08:25:00,2.99047,2.99726,2.98677,2.99596,46510000.0
2009-07-21 08:30:00,2.99479,3.00007,2.99136,2.9928,44130000.0
2009-07-21 08:35:00,2.99559,2.99747,2.99026,2.99162,45750000.0
2009-07-21 08:40:00,2.99153,2.99811,2.98994,2.99811,41750000.0
2009-07-21 08:45:00,2.99565,3.0035,2.99242,3.00163,45880000.0
2009-07-21 08:50:00,3.00177,3.00262,2.99514,2.9995,47010000.0
2009-07-21 08:55:00,2.99856,3.00565,2.99498,2.99995,42760000.0
2009-07-21 09:00:00,3.0036,3.00539,2.99911,3.0002,54000000.0
2009-07-21 09:05:00,2.99892,3.00352,2.99799,2.99886,51250000.0
2009-07-21 09:10:00,2.99759,3.00021,2.99071,2.99629,37500000.0
2009-07-21 09:15:00,2.99622,2.99853,2.9873,2.99093,48750000.0
2009-07-21 09:20:00,2.98745,2.99369,2.98556,2.99131,51880000.0
2009-07-21 09:25:00,2.99115,2.9953,2.9876,2.9948,53010000.0
2009-07-21 09:30:00,2.99104,2.99372,2.98622,2.99057,37760000.0
2009-07-21 09:35:00,2.99122,2.99541,2.98745,2.99461,42630000.0
2009-07-21 09:40:00,2.99121,2.99997,2.98955,2.99995,50880000.0
2009-07-21 09:45:00,2.99786,3.00024,2.99254,2.99476,38630000.0
2009-07-21 09:50:00,2.99444,3.00048,2.99231,2.99958,39010000.0
2009-07-21 09:55:00,2.99823,3.00002,2.99072,2.99435,56510000.0
2009-07-21 10:00:00,2.99504,2.99834,2.98906,2.98906,59500000.0
2009-07-21 10:05:00,2.99396,2.997,2.98401,2.98707,50640000.0
2009-07-21 10:10:00,2.98566,2.99366,2.9855,2.99294,45010000.0
2009-07-21 10:15:00,2.98668,2.99719,2.98668,2.99168,41390000.0
2009-07-21 10:20:00,2.99811,2.99855,2.99013,2.99229,42000000.0
2009-07-21 10:25:00,2.99185,2.99887,2.98975,2.99374,43250000.0
2009-07-21 10:30:00,2.9936,2.99931,2.9878,2.99719,45750000.0
2009-07-21 10:35:00,3.0002,3.0002,2.99034,2.99233,57380000.0
2009-07-21 10:40:00,2.99309,3.00537,2.99074,3.00061,48630000.0
2009-07-21 10:45:00,2.99699,3.00564,2.99366,2.9991,50380000.0
2009-07-21 10:50:00,2.99597,3.00435,2.99476,3.0042,50380000.0
2009-07-21 10:55:00,3.0045,3.00793,2.99526,2.99526,47000000.0
2009-07-21 11:00:00,3.00208,3.00547,2.99566,3.00216,45880000.0
2009-07-21 11:05:00,3.00374,3.0141,2.9966,3.00366,46130000.0
2009-07-21 11:10:00,3.00712,3.01704,2.99698,3.00414,50630000.0
2009-07-21 11:15:00,3.00224,3.00886,2.99993,3.00214,49250000.0
2009-07-21 11:20:00,3.00067,3.01086,2.99641,3.01086,58010000.0
2009-07-21 11:25:00,3.0112,3.01267,2.99505,2.99722,48380000.0
2009-07-21 11:30:00,2.99531,3.00176,2.99033,2.99033,49900000.0
2009-07-21 11:35:00,2.99466,2.99864,2.9892,2.9892,48890000.0
2009-07-21 11:40:00,2.99749,2.99907,2.98884,2.99579,55380000.0
2009-07-21 11:45:00,2.99697,3.00595,2.9901,2.99327,40750000.0
2009-07-21 11:50:00,2.99588,3.00258,2.99121,2.99684,44000000.0
2009-07-21 11:55:00,2.99411,2.9995,2.9896,2.99181,45520000.0
2009-07-21 12:00:00,3.00048,3.00376,2.98799,2.99686,37880000.0
2009-07-21 12:05:00,2.99616,2.99807,2.98839,2.99614,44010000.0
2009-07-21 12:10:00,2.98864,2.9978,2.98706,2.99036,43760000.0
2009-07-21 12:15:00,2.99267,3.00436,2.98848,2.99333,45750000.0
2009-07-21 12:20:00,2.99255,3.004,2.98898,2.9989,49500000.0
2009-07-21 12:25:00,2.99595,2.99961,2.98826,2.99392,48750000.0
2009-07-21 12:30:00,2.99644,2.99831,2.98659,2.99238,36000000.0
2009-07-21 12:35:00,2.99086,2.99622,2.98665,2.99452,42380000.0
2009-07-21 12:40:00,2.99376,3.00403,2.98947,2.99028,56010000.0
2009-07-21 12:45:00,2.99587,3.00476,2.98916,2.99593,45510000.0
2009-07-21 12:50:00,2.99535,3.00029,2.98767,2.99582,58630000.0
2009-07-21 12:55:00,2.99451,2.99822,2.98803,2.99697,56880000.0
2009-07-21 13:00:00,2.99306,3.00136,2.99306,2.99541,51880000.0
2009-07-21 13:05:00,2.99531,3.00271,2.99073,3.0017,46010000.0
2009-07-21 13:10:00,2.9986,3.001,2.99295,2.99682,48130000.0
2009-07-21 13:15:00,3.00172,3.00172,2.99522,2.9984,48010000.0
2009-07-21 13:20:00,2.99625,3.0026,2.99423,3.00146,56380000.0
2009-07-21 13:25:00,3.00179,3.00209,2.99172,2.99181,45010000.0
2009-07-21 13:30:00,2.99462,2.99826,2.98716,2.98955,54260000.0
2009-07-21 13:35:00,2.98965,2.99192,2.98471,2.98507,40250000.0
2009-07-21 13:40:00,2.99042,2.99348,2.98495,2.99077,60130000.0
2009-07-21 13:45:00,2.98911,2.99434,2.98489,2.98756,48380000.0
2009-07-21 13:50:00,2.98704,2.99706,2.98563,2.99133,42130000.0
2009-07-21 13:55:00,2.99117,2.99288,2.98411,2.98495,46380000.0
2009-07-21 14:00:00,2.98668,2.9914,2.98265,2.98771,45630000.0
2009-07-21 14:05:00,2.98416,2.99036,2.98387,2.98678,49000000.0
2009-07-21 14:10:00,2.98865,2.99052,2.97959,2.98343,44760000.0
2009-07-21 14:15:00,2.98574,2.989,2.97889,2.98111,37390000.0
2009-07-21 14:20:00,2.98041,2.9861,2.97946,2.98483,47630000.0
2009-07-21 14:25:00,2.98377,2.98476,2.97572,2.98045,44880000.0
2009-07-21 14:30:00,2.9844,2.98535,2.97635,2.97992,45380000.0
2009-07-21 14:35:00,2.98142,2.9868,2.97927,2.98407,47500000.0
2009-07-21 14:40:00,2.98657,2.98865,2.9822,2.98705,42750000.0
2009-07-21 14:45:00,2.9851,2.98917,2.98066,2.98531,48020000.0
2009-07-21 14:50:00,2.98695,2.98856,2.9792,2.9792,56510000.0
2009-07-21 14:55:00,2.98841,2.98841,2.97951,2.98436,50510000.0
2009-07-21 15:00:00,2.98567,2.98706,2.9787,2.98267,56510000.0
2009-07-21 15:05:00,2.98177,2.98568,2.97301,2.97714,44010000.0
2009-07-21 15:10:00,2.97472,2.97884,2.96768,2.97192,42380000.0
2009-07-21 15:15:00,2.97279,2.98048,2.97198,2.97553,46500000.0
2009-07-21 15:20:00,2.97552,2.98267,2.9736,2.97729,53750000.0
2009-07-21 15:25:00,2.97998,2.98092,2.97292,2.97453,44500000.0
2009-07-21 15:30:00,2.97415,2.98155,2.9717,2.98155,53880000.0
2009-07-21 15:35:00,2.97682,2.98069,2.9714,2.977,51250000.0
2009-07-21 15:40:00,2.98125,2.9867,2.97651,2.98453,40000000.0
2009-07-21 15:45:00,2.98713,2.99315,2.98257,2.98965,51380000.0
2009-07-21 15:50:00,2.98831,2.99306,2.98342,2.98886,44630000.0
2009-07-21 15:55:00,2.99392,2.99392,2.98512,2.98568,46880000.0
2009-07-21 16:00:00,2.98571,2.99619,2.98373,2.99499,47880000.0
2009-07-21 16:05:00,2.99689,3.00365,2.99189,3.0028,41000000.0
2009-07-21 16:10:00,3.00104,3.00727,2.99696,2.99969,47010000.0
2009-07-21 16:15:00,2.99905,3.0056,2.99748,2.9998,47750000.0
2009-07-21 16:20:00,2.99825,3.00263,2.99247,3.00017,49010000.0
2009-07-21 16:25:00,2.99912,3.00322,2.99487,2.99916,49500000.0
2009-07-21 16:30:00,2.99932,3.00323,2.9959,2.99669,50260000.0
2009-07-21 16:35:00,2.99907,3.00009,2.9888,2.99697,46380000.0
2009-07-21 16:40:00,2.99579,2.99913,2.98995,2.99839,47130000.0
2009-07-21 16:45:00,2.99862,3.00032,2.99279,2.99673,43630000.0
2009-07-21 16:50:00,2.99964,3.00178,2.99514,2.99664,38260000.0
2009-07-21 16:55:00,3.00364,3.00511,2.99588,2.99903,38510000.0
2009-07-21 17:00:00,2.99596,3.00058,2.99117,2.99878,40000000.0
2009-07-21 17:05:00,2.99631,3.00327,2.99338,2.99896,48260000.0
2009-07-21 17:10:00,2.9942,3.00299,2.99202,2.99982,38880000.0
2009-07-21 17:15:00,3.0036,3.0036,2.99565,2.99565,49510000.0
2009-07-21 17:20:00,3.00003,3.0002,2.99454,2.99802,45760000.0
2009-07-21 17:25:00,2.99775,3.00345,2.99676,2.99908,45750000.0
2009-07-21 17:30:00,3.00378,3.00491,2.99771,3.00357,44630000.0
2009-07-21 17:35:00,2.99971,3.00366,2.99465,3.00053,42380000.0
2009-07-21 17:40:00,3.00185,3.00498,2.99678,3.00316,49000000.0
2009-07-21 17:45:00,3.00315,3.00649,2.99981,3.0044,49750000.0
2009-07-21 17:50:00,3.00589,3.01009,3.00274,3.01009,44500000.0
2009-07-21 17:55:00,3.00853,3.01488,3.00546,3.01488,44880000.0
2009-07-21 18:00:00,3.01059,3.01484,3.00482,3.01248,56510000.0
2009-07-21 18:05:00,3.01317,3.01437,3.00753,3.01281,53760000.0
2009-07-21 18:10:00,3.01374,3.01558,3.00743,3.01435,41500000.0
2009-07-21 18:15:00,3.00904,3.01447,3.00546,3.00971,56900000.0
2009-07-21 18:20:00,3.0103,3.01583,3.00866,3.01172,50130000.0
2009-07-21 18:25:00,3.01056,3.01569,3.0038,3.01477,36880000.0
2009-07-21 18:30:00,3.01312,3.01401,3.00164,3.00787,58390000.0
2009-07-21 18:35:00,3.00458,3.01153,3.00325,3.00957,48630000.0
2009-07-21 18:40:00,3.00813,3.01287,3.00389,3.01258,49130000.0
2009-07-21 18:45:00,3.01155,3.01413,3.00516,3.01244,55380000.0
2009-07-21 18:50:00,3.01283,3.01401,3.00571,3.01149,54260000.0
2009-07-21 18:55:00,3.01055,3.0186,3.01055,3.01673,47630000.0
2009-07-21 19:00:00,3.01834,3.01921,3.01084,3.01662,44130000.0
2009-07-21 19:05:00,3.01748,3.02227,3.01188,3.02179,45510000.0
2009-07-21 19:10:00,3.02011,3.0265,3.01831,3.01961,47130000.0
2009-07-21 19:15:00,3.02017,3.02548,3.01491,3.01491,63000000.0
2009-07-21 19:20:00,3.02057,3.02552,3.01579,3.02131,47000000.0
2009-07-21 19:25:00,3.02523,3.02552,3.01579,3.01895,47130000.0
2009-07-21 19:30:00,3.02196,3.02308,3.0149,3.02231,44760000.0
2009-07-21 19:35:00,3.01784,3.02324,3.01583,3.01941,41750000.0
2009-07-21 19:40:00,3.01895,3.02527,3.01657,3.02248,47500000.0
2009-07-21 19:45:00,3.01819,3.02216,3.01354,3.01872,47500000.0
2009-07-21 19:50:00,3.01877,3.02039,3.01211,3.0157,39380000.0
2009-07-21 19:55:00,3.01713,3.02042,3.00859,3.01676,53640000.0
2009-07-21 20:00:00,3.01261,3.0173,3.01019,3.01205,41010000.0
2009-07-21 20:05:00,3.01533,3.01962,3.01028,3.01476,53260000.0
2009-07-21 20:10:00,3.01608,3.01726,2.99918,3.00587,46260000.0
2009-07-21 20:15:00,3.0061,3.01095,3.0029,3.00993,47630000.0
2009-07-21 20:20:00,3.01078,3.01148,3.00425,3.01004,49130000.0
2009-07-21 20:25:00,3.01206,3.01254,3.00308,3.00675,55630000.0
2009-07-21 20:30:00,3.00782,3.01256,3.00343,3.00956,44880000.0
2009-07-21 20:35:00,3.01247,3.01273,3.0008,3.0023,43500000.0
2009-07-21 20:40:00,3.00684,3.01414,3.00032,3.0081,59010000.0
2009-07-21 20:45:00,3.00695,3.01449,2.99886,3.00247,38510000.0
2009-07-21 20:50:00,3.00498,3.0071,2.99676,3.0004,47880000.0
2009-07-21 20:55:00,3.00377,3.00686,2.99778,3.00435,52140000.0
2009-07-21 21:00:00,3.00005,3.00894,2.9987,2.99974,45750000.0
2009-07-21 21:05:00,3.00178,3.00714,2.99923,3.00159,43880000.0
2009-07-21 21:10:00,3.0003,3.00942,3.0003,3.0039,39140000.0
2009-07-21 21:15:00,3.00387,3.00774,3.00036,3.0048,42260000.0
2009-07-21 21:20:00,3.0053,3.01078,2.9984,3.00597,44630000.0
2009-07-21 21:25:00,3.00733,3.00733,2.99827,3.00688,42260000.0
2009-07-21 21:30:00,3.00051,3.01019,2.99869,3.00842,39510000.0
2009-07-21 21:35:00,3.00379,3.00925,3.00072,3.00761,44260000.0
2009-07-21 21:40:00,3.00926,3.00926,2.99898,3.00176,35630000.0
2009-07-21 21:45:00,3.00119,3.00503,2.99711,2.99711,43250000.0
2009-07-21 21:50:00,3.00262,3.00636,2.99817,3.0054,37890000.0
2009-07-21 21:55:00,3.00272,3.00436,2.99735,2.99844,47630000.0
2009-07-21 22:00:00,3.00355,3.00995,2.99297,2.99851,66260000.0
2009-07-21 22:05:00,3.00195,3.01003,2.9966,3.00087,63380000.0
2009-07-21 22:10:00,2.99781,3.00401,2.99554,2.99936,78260000.0
2009-07-21 22:15:00,3.00025,3.00413,2.99474,2.99937,40760000.0
2009-07-21 22:20:00,2.99943,3.00342,2.99238,2.99994,50380000.0
2009-07-21 22:25:00,3.00061,3.00589,2.99723,3.00195,46880000.0
2009-07-21 22:30:00,2.99398,3.0056,2.99325,3.0056,48760000.0
2009-07-21 22:35:00,3.0,3.00648,2.99577,3.00648,57630000.0
2009-07-21 22:40:00,3.00505,3.00711,2.99575,2.99807,46630000.0
2009-07-21 22:45:00,3.0025,3.00861,2.99481,3.00117,48130000.0
2009-07-21 22:50:00,3.00141,3.00301,2.99361,2.99632,43520000.0
2009-07-21 22:55:00,3.00056,3.00467,2.99231,3.00209,58880000.0
2009-07-21 23:00:00,2.99894,3.0099,2.99596,3.00228,51880000.0
2009-07-21 23:05:00,3.00256,3.01777,2.99772,3.01668,50500000.0
2009-07-21 23:10:00,2.99781,3.02024,2.99506,3.00844,35750000.0
2009-07-21 23:15:00,2.99958,3.0071,2.9931,3.00692,41760000.0
2009-07-21 23:20:00,3.00735,3.00905,2.99876,3.00635,37510000.0
2009-07-21 23:25:00,3.00634,3.01616,2.99788,3.01616,37390000.0
2009-07-21 23:30:00,3.00583,3.01101,3.00153,3.0091,32500000.0
2009-07-21 23:35:00,3.01128,3.01456,3.00092,3.00913,39500000.0
2009-07-21 23:40:00,3.01016,3.01058,2.99912,3.01,37010000.0
2009-07-21 23:45:00,3.01248,3.03097,2.99753,3.00098,45130000.0
2009-07-21 23:50:00,3.00119,3.02355,3.00119,3.02066,43000000.0
2009-07-21 23:55:00,3.0172,3.01748,3.00184,3.00891,50250000.0
2009-07-22 00:00:00,3.00765,3.01911,3.00026,3.01077,43500000.0
2009-07-22 00:05:00,3.00845,3.01161,3.00222,3.01161,44130000.0
2009-07-22 00:10:00,3.01071,3.01403,2.99958,3.01364,48130000.0
2009-07-22 00:15:00,3.00218,3.03183,3.00218,3.01476,42630000.0
2009-07-22 00:20:00,3.00196,3.01564,3.00196,3.00766,46260000.0
2009-07-22 00:25:00,3.00066,3.0103,2.99828,3.00627,44500000.0
2009-07-22 00:30:00,3.00235,3.03183,3.00027,3.03183,39630000.0
2009-07-22 00:35:00,3.03406,3.03881,2.99686,3.00153,21750000.0
2009-07-22 00:40:00,3.00124,3.00212,2.99582,3.00144,14250000.0
2009-07-22 00:45:00,3.00627,3.0236,3.00167,3.01977,41270000.0
2009-07-22 00:50:00,3.0141,3.01818,3.00068,3.00896,44890000.0
2009-07-22 00:55:00,3.0146,3.02221,2.99822,3.00141,22640000.0
2009-07-22 01:00:00,3.00368,3.02342,2.99833,3.00396,40000000.0
2009-07-22 01:05:00,3.00263,3.01309,2.99981,3.00639,45000000.0
2009-07-22 01:10:00,3.00081,3.01008,3.00004,3.00856,49630000.0
2009-07-22 01:15:00,3.01105,3.02331,2.99942,3.01611,47880000.0
2009-07-22 01:20:00,3.01507,3.01507,3.00363,3.0147,35000000.0
2009-07-22 01:25:00,3.00411,3.01332,3.00012,3.00057,35250000.0
2009-07-22 01:30:00,2.99997,3.00352,2.99793,3.0015,19500000.0
2009-07-22 01:35:00,3.00976,3.01758,3.00159,3.00492,22380000.0
2009-07-22 01:40:00,3.00176,3.01353,3.00157,3.00397,43750000.0
2009-07-22 01:45:00,3.0096,3.01483,3.00368,3.00889,40130000.0
2009-07-22 01:50:00,3.00376,3.02008,3.00376,3.02003,44130000.0
2009-07-22 01:55:00,3.0055,3.01745,3.0055,3.00576,41760000.0
2009-07-22 02:00:00,3.00308,3.01725,3.00308,3.00983,44760000.0
2009-07-22 02:05:00,3.0075,3.01312,3.0057,3.00942,45260000.0
2009-07-22 02:10:00,3.01164,3.01851,3.00558,3.01249,53630000.0
2009-07-22 02:15:00,3.0063,3.01403,3.00164,3.00606,60140000.0
2009-07-22 02:20:00,3.01062,3.01596,3.00514,3.01124,43380000.0
2009-07-22 02:25:00,3.00884,3.01487,3.00294,3.00761,50010000.0
2009-07-22 02:30:00,3.00692,3.01262,3.00314,3.01223,59260000.0
2009-07-22 02:35:00,3.00612,3.01331,3.00569,3.00837,47130000.0
2009-07-22 02:40:00,3.01288,3.01487,3.00447,3.00826,63130000.0
2009-07-22 02:45:00,3.01281,3.01281,3.00268,3.00439,50630000.0
2009-07-22 02:50:00,3.00598,3.01372,3.00521,3.00521,43130000.0
2009-07-22 02:55:00,3.00834,3.01526,3.00558,3.01352,47380000.0
2009-07-22 03:00:00,3.01413,3.01967,3.00488,3.01525,56000000.0
2009-07-22 03:05:00,3.01585,3.01647,3.00687,3.01647,61880000.0
2009-07-22 03:10:00,3.01495,3.02035,3.009,3.01097,71260000.0
2009-07-22 03:15:00,3.01494,3.01809,3.00973,3.01008,51500000.0
2009-07-22 03:20:00,3.0127,3.01829,3.00724,3.00884,57630000.0
2009-07-22 03:25:00,3.01695,3.01956,3.00993,3.01075,47010000.0
2009-07-22 03:30:00,3.01185,3.01779,3.00547,3.01488,51140000.0
2009-07-22 03:35:00,3.01534,3.01754,3.00749,3.01518,43630000.0
2009-07-22 03:40:00,3.00876,3.01296,3.00579,3.00743,31380000.0
2009-07-22 03:45:00,3.01234,3.01371,3.00384,3.01352,47260000.0
2009-07-22 03:50:00,3.01302,3.01642,3.00563,3.01417,39880000.0
2009-07-22 03:55:00,3.01054,3.0171,3.00678,3.00784,49130000.0
2009-07-22 04:00:00,3.01236,3.01502,3.00559,3.00697,40510000.0
2009-07-22 04:05:00,3.01274,3.01274,3.00409,3.00783,48760000.0
2009-07-22 04:10:00,3.01085,3.01231,3.00447,3.00826,56020000.0
2009-07-22 04:15:00,3.01028,3.01348,3.00571,3.0098,48630000.0
2009-07-22 04:20:00,3.01233,3.01239,3.00534,3.00647,30000000.0
2009-07-22 04:25:00,3.00893,3.01262,3.00435,3.01229,46500000.0
2009-07-22 04:30:00,3.01039,3.01597,3.00414,3.00509,36520000.0
2009-07-22 04:35:00,3.0103,3.01565,3.00583,3.01393,32900000.0
2009-07-22 04:40:00,3.01487,3.01758,3.00861,3.01317,49750000.0
2009-07-22 04:45:00,3.01341,3.01556,3.00606,3.01556,23130000.0
2009-07-22 04:50:00,3.01306,3.02116,3.00833,3.0097,37880000.0
2009-07-22 04:55:00,3.00859,3.01721,3.0057,3.01552,41510000.0
2009-07-22 05:00:00,3.00793,3.01422,3.0044,3.01262,48880000.0
2009-07-22 05:05:00,3.00919,3.01648,3.00646,3.01511,51020000.0
2009-07-22 05:10:00,3.00897,3.01783,3.00543,3.01226,53380000.0
2009-07-22 05:15:00,3.00861,3.03076,3.00675,3.00675,47130000.0
2009-07-22 05:20:00,3.01176,3.02079,3.00715,3.01559,55380000.0
2009-07-22 05:25:00,3.01093,3.01942,3.00754,3.01779,40630000.0
2009-07-22 05:30:00,3.01902,3.02056,3.00584,3.01582,45000000.0
2009-07-22 05:35:00,3.00871,3.01902,3.00407,3.00669,51010000.0
2009-07-22 05:40:00,3.01115,3.01883,3.00508,3.00743,42750000.0
2009-07-22 05:45:00,3.01955,3.01955,3.00368,3.00376,43000000.0
2009-07-22 05:50:00,3.00576,3.0143,3.00195,3.00992,46880000.0
2009-07-22 05:55:00,3.01382,3.0243,3.0061,3.01865,40250000.0
2009-07-22 06:00:00,3.00219,3.01549,3.00219,3.00973,48130000.0
2009-07-22 06:05:00,3.01241,3.0152,3.00375,3.0152,50500000.0
2009-07-22 06:10:00,3.01659,3.01659,3.00551,3.00743,44000000.0
2009-07-22 06:15:00,3.01096,3.01555,3.00651,3.00762,46510000.0
2009-07-22 06:20:00,3.00542,3.01954,3.00542,3.01954,51630000.0
2009-07-22 06:25:00,3.02468,3.03388,3.00529,3.00778,38500000.0
2009-07-22 06:30:00,3.01237,3.01679,3.0055,3.01269,45880000.0
2009-07-22 06:35:00,3.01268,3.01582,3.00677,3.0143,45000000.0
2009-07-22 06:40:00,3.00878,3.01913,3.00661,3.01654,42380000.0
2009-07-22 06:45:00,3.01816,3.02052,3.00371,3.01504,55780000.0
2009-07-22 06:50:00,3.00432,3.03885,3.00432,3.00798,40250000.0
2009-07-22 06:55:00,3.00939,3.03056,3.00853,3.01774,42510000.0
2009-07-22 07:00:00,3.01953,3.01969,3.00416,3.01316,43390000.0
2009-07-22 07:05:00,3.01081,3.01559,3.00392,3.00614,55000000.0
2009-07-22 07:10:00,3.01141,3.01462,3.00081,3.00665,45750000.0
2009-07-22 07:15:00,3.00514,3.01245,3.00343,3.00386,46010000.0
2009-07-22 07:20:00,3.00815,3.01491,3.00464,3.0097,67880000.0
2009-07-22 07:25:00,3.00719,3.0136,3.00482,3.01292,64630000.0
2009-07-22 07:30:00,3.01345,3.01345,3.00442,3.0112,49000000.0
2009-07-22 07:35:00,3.00917,3.01225,3.00298,3.00822,60130000.0
2009-07-22 07:40:00,3.01108,3.01528,3.00492,3.01397,48010000.0
2009-07-22 07:45:00,3.01129,3.01597,3.00503,3.01172,49000000.0
2009-07-22 07:50:00,3.01407,3.01506,3.00411,3.00984,52640000.0
2009-07-22 07:55:00,3.01034,3.0156,3.00539,3.00539,53130000.0
2009-07-22 08:00:00,3.00747,3.01371,3.00209,3.01371,44630000.0
2009-07-22 08:05:00,3.00828,3.01407,3.00247,3.00582,47500000.0
2009-07-22 08:10:00,3.00186,3.00826,2.99607,2.99941,42890000.0
2009-07-22 08:15:00,3.00038,3.00535,2.99666,3.00452,48380000.0
2009-07-22 08:20:00,3.00053,3.00526,2.99926,3.00087,42630000.0
2009-07-22 08:25:00,3.00091,3.00404,2.99388,2.99856,45140000.0
2009-07-22 08:30:00,2.9984,3.00509,2.99654,2.99751,46380000.0
2009-07-22 08:35:00,3.00195,3.00436,2.99841,3.00152,43380000.0
2009-07-22 08:40:00,3.00223,3.00524,2.99806,3.00183,40630000.0
2009-07-22 08:45:00,3.00123,3.00692,2.99779,3.00196,51380000.0
2009-07-22 08:50:00,3.00135,3.00467,2.99624,3.00256,50130000.0
2009-07-22 08:55:00,3.00291,3.00467,2.99724,2.99724,60130000.0
2009-07-22 09:00:00,3.00083,3.00472,2.99878,3.00274,45380000.0
2009-07-22 09:05:00,3.00138,3.00794,3.00127,3.00229,47000000.0
2009-07-22 09:10:00,3.00187,3.00762,3.00033,3.00374,41500000.0
2009-07-22 09:15:00,3.00661,3.00918,3.00157,3.00785,43750000.0
2009-07-22 09:20:00,3.00905,3.01075,3.00372,3.01017,57500000.0
2009-07-22 09:25:00,3.01,3.01154,3.00421,3.00939,56750000.0
2009-07-22 09:30:00,3.00877,3.00934,3.00051,3.0068,40510000.0
2009-07-22 09:35:00,3.0085,3.00853,3.00428,3.00846,46750000.0
2009-07-22 09:40:00,3.00506,3.01218,3.00343,3.00955,51250000.0
2009-07-22 09:45:00,3.00803,3.01097,3.00396,3.00826,41880000.0
2009-07-22 09:50:00,3.00825,3.0101,3.00531,3.0085,40000000.0
2009-07-22 09:55:00,3.00709,3.01065,3.00282,3.00734,61000000.0
2009-07-22 10:00:00,3.0098,3.01018,3.00271,3.00706,56380000.0
2009-07-22 10:05:00,3.00629,3.00862,3.00012,3.00127,42750000.0
2009-07-22 10:10:00,3.00515,3.00648,2.99975,3.00169,47630000.0
2009-07-22 10:15:00,3.00108,3.00577,2.99766,3.00452,34750000.0
2009-07-22 10:20:00,3.0031,3.00933,2.99995,3.00779,37130000.0
2009-07-22 10:25:00,3.0067,3.00925,3.00337,3.00862,40880000.0
2009-07-22 10:30:00,3.00331,3.00885,3.0016,3.00613,46500000.0
2009-07-22 10:35:00,3.00842,3.01241,3.00564,3.00814,46250000.0
2009-07-22 10:40:00,3.0115,3.0115,3.0026,3.00809,52260000.0
2009-07-22 10:45:00,3.00751,3.00805,3.00036,3.0056,47000000.0
2009-07-22 10:50:00,3.00102,3.00718,3.00094,3.00685,35880000.0
2009-07-22 10:55:00,3.0058,3.00642,2.99893,3.00565,48750000.0
2009-07-22 11:00:00,3.00442,3.00713,3.00159,3.00709,46270000.0
2009-07-22 11:05:00,3.00671,3.00734,2.99958,3.00541,49250000.0
2009-07-22 11:10:00,3.00616,3.00871,3.00224,3.00581,58130000.0
2009-07-22 11:15:00,3.00692,3.00968,3.00381,3.00542,43250000.0
2009-07-22 11:20:00,3.00491,3.00898,3.00044,3.00834,53130000.0
2009-07-22 11:25:00,3.00859,3.00859,2.99961,3.00197,47130000.0
2009-07-22 11:30:00,3.00352,3.00647,3.00094,3.00257,47130000.0
2009-07-22 11:35:00,3.00337,3.00751,3.00077,3.00459,43010000.0
2009-07-22 11:40:00,3.00315,3.00683,3.00077,3.00238,44010000.0
2009-07-22 11:45:00,3.00463,3.00464,2.9976,3.00275,44260000.0
2009-07-22 11:50:00,3.00026,3.00548,2.99878,3.00127,43260000.0
2009-07-22 11:55:00,3.00478,3.00485,2.99921,3.00118,58750000.0
2009-07-22 12:00:00,3.00134,3.00322,2.99709,3.00048,44750000.0
2009-07-22 12:05:00,3.00376,3.00376,2.99657,3.00266,41010000.0
2009-07-22 12:10:00,2.99816,3.00385,2.99366,2.99896,42250000.0
2009-07-22 12:15:00,2.99582,3.00091,2.99178,2.99941,46130000.0
2009-07-22 12:20:00,2.99633,3.0035,2.99469,2.99916,46010000.0
2009-07-22 12:25:00,3.00077,3.00228,2.99338,2.99338,44760000.0
2009-07-22 12:30:00,2.99616,3.00026,2.99451,2.99934,36130000.0
2009-07-22 12:35:00,2.99858,3.00195,2.99334,3.00195,48890000.0
2009-07-22 12:40:00,2.9983,3.00323,2.99764,3.0015,52260000.0
2009-07-22 12:45:00,3.00072,3.00412,2.99824,3.00294,48750000.0
2009-07-22 12:50:00,3.0028,3.00353,2.99741,3.00014,58380000.0
2009-07-22 12:55:00,2.99637,3.00174,2.99392,3.00058,51880000.0
2009-07-22 13:00:00,3.00063,3.00178,2.98959,2.99721,50630000.0
2009-07-22 13:05:00,2.99231,2.99826,2.99098,2.99618,44140000.0
2009-07-22 13:10:00,2.99657,3.00068,2.99273,2.99821,41130000.0
2009-07-22 13:15:00,2.99806,3.00156,2.99448,3.00156,42000000.0
2009-07-22 13:20:00,2.99573,3.00012,2.99288,2.99859,53260000.0
2009-07-22 13:25:00,2.99472,2.99859,2.98872,2.99284,48880000.0
2009-07-22 13:30:00,2.9886,2.99525,2.98456,2.99126,40640000.0
2009-07-22 13:35:00,2.98977,2.99319,2.98339,2.98339,47630000.0
2009-07-22 13:40:00,2.99011,2.99231,2.98503,2.98732,49750000.0
2009-07-22 13:45:00,2.98777,2.99316,2.98679,2.99121,39130000.0
2009-07-22 13:50:00,2.98918,2.99125,2.98451,2.98959,49630000.0
2009-07-22 13:55:00,2.9894,2.99623,2.98494,2.98912,50000000.0
2009-07-22 14:00:00,2.99111,2.99569,2.98545,2.99236,40880000.0
2009-07-22 14:05:00,2.99309,3.00053,2.99059,3.00053,43250000.0
2009-07-22 14:10:00,2.9989,3.00116,2.98992,2.98992,40640000.0
2009-07-22 14:15:00,2.99227,2.99761,2.99138,2.99399,38500000.0
2009-07-22 14:20:00,2.9927,2.99851,2.98985,2.99671,39000000.0
2009-07-22 14:25:00,2.99815,2.99896,2.99192,2.9975,38500000.0
2009-07-22 14:30:00,2.99739,2.99968,2.99194,2.99945,45000000.0
2009-07-22 14:35:00,2.99742,3.00211,2.99528,2.99819,55000000.0
2009-07-22 14:40:00,2.99822,3.00099,2.99324,3.00016,41250000.0
2009-07-22 14:45:00,2.9998,2.99984,2.9946,2.99882,48760000.0
2009-07-22 14:50:00,2.9978,3.00244,2.99394,2.99654,56260000.0
2009-07-22 14:55:00,2.99827,3.00327,2.99621,3.00321,53380000.0
2009-07-22 15:00:00,3.001,3.00454,2.996,2.99857,58750000.0
2009-07-22 15:05:00,2.99987,3.00234,2.99523,2.99742,47130000.0
2009-07-22 15:10:00,3.00002,3.00267,2.99449,2.99935,46510000.0
2009-07-22 15:15:00,2.99871,3.00888,2.99779,3.00213,48130000.0
2009-07-22 15:20:00,3.00874,3.01129,3.00064,3.0104,49000000.0
2009-07-22 15:25:00,3.00966,3.01349,3.00448,3.01327,47380000.0
2009-07-22 15:30:00,3.01247,3.01967,3.00903,3.01255,58250000.0
2009-07-22 15:35:00,3.01211,3.01498,3.00394,3.00777,54880000.0
2009-07-22 15:40:00,3.00779,3.01003,3.00148,3.00725,41880000.0
2009-07-22 15:45:00,3.00988,3.01032,3.0015,3.00675,53880000.0
2009-07-22 15:50:00,3.0048,3.0076,2.99822,3.00326,44510000.0
2009-07-22 15:55:00,3.0033,3.00348,2.99584,2.99944,40630000.0
2009-07-22 16:00:00,3.00247,3.00247,2.99184,2.9956,50750000.0
2009-07-22 16:05:00,2.99717,3.00539,2.99128,2.99815,35880000.0
2009-07-22 16:10:00,2.99669,3.00272,2.99228,2.99963,50260000.0
2009-07-22 16:15:00,2.99988,3.00478,2.99672,3.00189,48510000.0
2009-07-22 16:20:00,3.00356,3.00385,2.99349,2.99517,46250000.0
2009-07-22 16:25:00,2.99388,3.00152,2.99214,2.99716,47130000.0
2009-07-22 16:30:00,2.99807,3.00117,2.99374,2.99866,48630000.0
2009-07-22 16:35:00,2.99772,3.00342,2.99631,2.99871,48010000.0
2009-07-22 16:40:00,3.00212,3.00794,2.99594,3.00381,41640000.0
2009-07-22 16:45:00,3.003,3.00398,2.99791,3.00137,46010000.0
2009-07-22 16:50:00,3.00071,3.00139,2.99249,2.99718,48250000.0
2009-07-22 16:55:00,2.99384,2.99889,2.99004,2.99129,41250000.0
2009-07-22 17:00:00,2.99282,2.99479,2.98636,2.98962,50250000.0
2009-07-22 17:05:00,2.99307,2.99378,2.98429,2.9872,53880000.0
2009-07-22 17:10:00,2.9882,2.99068,2.98339,2.98629,37760000.0
2009-07-22 17:15:00,2.99006,2.99006,2.98423,2.98734,52890000.0
2009-07-22 17:20:00,2.98869,2.99094,2.98601,2.98987,42750000.0
2009-07-22 17:25:00,2.98629,2.99179,2.98595,2.9914,54000000.0
2009-07-22 17:30:00,2.98974,2.99198,2.9873,2.98832,39500000.0
2009-07-22 17:35:00,2.98528,2.99124,2.98528,2.98661,49250000.0
2009-07-22 17:40:00,2.98972,2.9914,2.98666,2.98855,47380000.0
2009-07-22 17:45:00,2.98992,2.99319,2.98661,2.99133,47380000.0
2009-07-22 17:50:00,2.99189,2.9934,2.98824,2.9934,46500000.0
2009-07-22 17:55:00,2.99269,2.99329,2.98572,2.99272,42880000.0
2009-07-22 18:00:00,2.99143,2.99229,2.98456,2.99144,52010000.0
2009-07-22 18:05:00,2.98938,2.99156,2.9853,2.98977,53630000.0
2009-07-22 18:10:00,2.99033,2.99281,2.98504,2.99188,40880000.0
2009-07-22 18:15:00,2.99018,2.99395,2.98631,2.99264,63510000.0
2009-07-22 18:20:00,2.9901,2.99588,2.98594,2.98875,42750000.0
2009-07-22 18:25:00,2.98704,2.99065,2.98397,2.98764,36380000.0
2009-07-22 18:30:00,2.98765,2.99006,2.98295,2.98438,51500000.0
2009-07-22 18:35:00,2.98358,2.9888,2.98077,2.98556,44630000.0
2009-07-22 18:40:00,2.98618,2.98735,2.97902,2.98449,44770000.0
2009-07-22 18:45:00,2.9829,2.98499,2.97749,2.98164,43750000.0
2009-07-22 18:50:00,2.98078,2.9849,2.97807,2.9829,51500000.0
2009-07-22 18:55:00,2.97989,2.98845,2.97966,2.98609,43760000.0
2009-07-22 19:00:00,2.98774,2.99069,2.98281,2.98675,52630000.0
2009-07-22 19:05:00,2.98876,2.99124,2.98221,2.98604,43390000.0
2009-07-22 19:10:00,2.98794,2.9886,2.98157,2.98357,44250000.0
2009-07-22 19:15:00,2.9829,2.98627,2.97888,2.9792,64630000.0
2009-07-22 19:20:00,2.9831,2.98813,2.97826,2.98813,49520000.0
2009-07-22 19:25:00,2.98527,2.98876,2.98003,2.98728,52010000.0
2009-07-22 19:30:00,2.98758,2.98983,2.98182,2.98922,53000000.0
2009-07-22 19:35:00,2.98508,2.98959,2.98377,2.98792,40880000.0
2009-07-22 19:40:00,2.98837,2.98955,2.98213,2.9885,40380000.0
2009-07-22 19:45:00,2.98769,2.98884,2.98261,2.98389,39880000.0
2009-07-22 19:50:00,2.98868,2.9897,2.98241,2.98806,40640000.0
2009-07-22 19:55:00,2.98871,2.98939,2.98323,2.98797,48380000.0
2009-07-22 20:00:00,2.98736,2.98907,2.984,2.98774,41750000.0
2009-07-22 20:05:00,2.98539,2.99034,2.98429,2.99027,53390000.0
2009-07-22 20:10:00,2.98873,2.99055,2.98455,2.98897,46510000.0
2009-07-22 20:15:00,2.99027,2.99028,2.98162,2.98861,50630000.0
2009-07-22 20:20:00,2.98907,2.99019,2.98218,2.98614,44380000.0
2009-07-22 20:25:00,2.98771,2.99117,2.98434,2.98934,45260000.0
2009-07-22 20:30:00,2.99015,2.99146,2.98475,2.99006,43130000.0
2009-07-22 20:35:00,2.98984,2.99076,2.98475,2.98649,44500000.0
2009-07-22 20:40:00,2.98804,2.99068,2.98349,2.98939,59890000.0
2009-07-22 20:45:00,2.99002,2.99112,2.98478,2.98772,37880000.0
2009-07-22 20:50:00,2.98976,2.99083,2.98498,2.98855,49880000.0
2009-07-22 20:55:00,2.98924,2.99189,2.98234,2.98695,53500000.0
2009-07-22 21:00:00,2.98997,2.99133,2.98414,2.98537,42750000.0
2009-07-22 21:05:00,2.98511,2.98933,2.98487,2.98671,43000000.0
2009-07-22 21:10:00,2.98655,2.99215,2.98655,2.98876,41500000.0
2009-07-22 21:15:00,2.98884,2.99338,2.98575,2.99008,41380000.0
2009-07-22 21:20:00,2.99256,2.9932,2.98688,2.98912,46250000.0
2009-07-22 21:25:00,2.99185,2.9933,2.9859,2.99277,38500000.0
2009-07-22 21:30:00,2.9912,2.99343,2.98691,2.99192,30630000.0
2009-07-22 21:35:00,2.98418,2.99362,2.98418,2.99184,42000000.0
2009-07-22 21:40:00,2.99057,2.99413,2.98674,2.99241,40640000.0
2009-07-22 21:45:00,2.99373,2.99373,2.98903,2.99049,46750000.0
2009-07-22 21:50:00,2.99191,2.99413,2.98767,2.99309,35890000.0
2009-07-22 21:55:00,2.99225,2.99266,2.98674,2.98674,41880000.0
2009-07-22 22:00:00,2.99269,2.99369,2.98478,2.99004,68130000.0
2009-07-22 22:05:00,2.99211,2.99442,2.98776,2.99151,61260000.0
2009-07-22 22:10:00,2.9891,2.99463,2.98798,2.9943,74020000.0
2009-07-22 22:15:00,2.99226,2.9937,2.98764,2.99194,40630000.0
2009-07-22 22:20:00,2.99078,2.99297,2.98483,2.98756,54000000.0
2009-07-22 22:25:00,2.99138,2.99344,2.98774,2.98774,45500000.0
2009-07-22 22:30:00,2.98936,2.99281,2.98517,2.99086,52880000.0
2009-07-22 22:35:00,2.98883,2.99187,2.98372,2.99142,58010000.0
2009-07-22 22:40:00,2.98962,2.99251,2.98447,2.98904,49250000.0
2009-07-22 22:45:00,2.98883,2.99391,2.98686,2.99257,48880000.0
2009-07-22 22:50:00,2.99021,2.99352,2.98778,2.9906,49250000.0
2009-07-22 22:55:00,2.99218,2.99377,2.98701,2.99164,60750000.0
2009-07-22 23:00:00,2.98838,2.99449,2.98764,2.99157,41770000.0
2009-07-22 23:05:00,2.99003,2.99307,2.98515,2.9921,47750000.0
2009-07-22 23:10:00,2.99174,2.99412,2.98835,2.99306,39510000.0
2009-07-22 23:15:00,2.99255,2.99335,2.98607,2.99288,49010000.0
2009-07-22 23:20:00,2.98994,2.9931,2.98727,2.99167,18510000.0
2009-07-22 23:25:00,2.99202,2.99428,2.98828,2.99428,40130000.0
2009-07-22 23:30:00,2.99084,2.99455,2.98779,2.99455,45130000.0
2009-07-22 23:35:00,2.9927,2.99526,2.98795,2.991,48880000.0
2009-07-22 23:40:00,2.99047,2.99557,2.98933,2.99457,42380000.0
2009-07-22 23:45:00,2.99078,2.9951,2.98821,2.99478,46510000.0
2009-07-22 23:50:00,2.99318,2.99405,2.98639,2.99231,44250000.0
2009-07-22 23:55:00,2.9909,2.9942,2.98772,2.99088,45630000.0
2009-07-23 00:00:00,2.98924,2.99368,2.98698,2.99208,40510000.0
2009-07-23 00:05:00,2.99003,2.99439,2.98874,2.99097,45630000.0
2009-07-23 00:10:00,2.99257,2.99521,2.98855,2.9939,46630000.0
2009-07-23 00:15:00,2.9932,2.99439,2.98869,2.99361,37380000.0
2009-07-23 00:20:00,2.99161,2.99439,2.98568,2.99123,48510000.0
2009-07-23 00:25:00,2.9895,2.99289,2.98653,2.98922,32380000.0
2009-07-23 00:30:00,2.98952,2.99392,2.98652,2.99387,35750000.0
2009-07-23 00:35:00,2.99227,2.9942,2.98725,2.99321,36640000.0
2009-07-23 00:40:00,2.99118,2.9944,2.98388,2.99279,36890000.0
2009-07-23 00:45:00,2.98929,2.99346,2.98847,2.99346,36630000.0
2009-07-23 00:50:00,2.9933,2.99448,2.98753,2.99165,31380000.0
2009-07-23 00:55:00,2.9919,2.99432,2.98794,2.99423,34380000.0
2009-07-23 01:00:00,2.99163,2.99509,2.98726,2.99099,40250000.0
2009-07-23 01:05:00,2.99248,2.99452,2.9872,2.99218,38390000.0
2009-07-23 01:10:00,2.99057,2.99366,2.98841,2.99199,38500000.0
2009-07-23 01:15:00,2.99135,2.99424,2.98682,2.99199,46750000.0
2009-07-23 01:20:00,2.9932,2.99496,2.98747,2.99271,35130000.0
2009-07-23 01:25:00,2.99136,2.99508,2.98807,2.99211,52130000.0
2009-07-23 01:30:00,2.99065,2.99723,2.98791,2.99319,84640000.0
2009-07-23 01:35:00,2.99174,2.9951,2.98813,2.9951,44630000.0
2009-07-23 01:40:00,2.99035,2.99591,2.98874,2.9944,47500000.0
2009-07-23 01:45:00,2.99234,2.995,2.98907,2.99399,38010000.0
2009-07-23 01:50:00,2.99351,2.99599,2.98872,2.99445,31010000.0
2009-07-23 01:55:00,2.99335,2.99499,2.98924,2.99499,45380000.0
2009-07-23 02:00:00,2.99286,2.99521,2.98847,2.99089,51890000.0
2009-07-23 02:05:00,2.99137,2.99422,2.98764,2.9902,58390000.0
2009-07-23 02:10:00,2.99186,2.99472,2.98853,2.99338,56890000.0
2009-07-23 02:15:00,2.99369,2.99443,2.98623,2.9913,64880000.0
2009-07-23 02:20:00,2.99229,2.99555,2.98749,2.99342,56770000.0
2009-07-23 02:25:00,2.99178,2.99428,2.98795,2.99374,47760000.0
2009-07-23 02:30:00,2.99145,2.99405,2.98561,2.99146,40630000.0
2009-07-23 02:35:00,2.98859,2.99327,2.98711,2.99104,46500000.0
2009-07-23 02:40:00,2.992,2.99343,2.98791,2.99253,52640000.0
2009-07-23 02:45:00,2.99113,2.99283,2.98592,2.98819,57000000.0
2009-07-23 02:50:00,2.99149,2.99149,2.98736,2.98822,35250000.0
2009-07-23 02:55:00,2.99041,2.99217,2.98523,2.98959,53630000.0
2009-07-23 03:00:00,2.9901,2.9908,2.98591,2.98847,57130000.0
2009-07-23 03:05:00,2.99035,2.99178,2.9837,2.98742,54630000.0
2009-07-23 03:10:00,2.98673,2.99048,2.98221,2.98685,54000000.0
2009-07-23 03:15:00,2.98509,2.98912,2.98235,2.98561,49260000.0
2009-07-23 03:20:00,2.98732,2.99009,2.9823,2.98582,48630000.0
2009-07-23 03:25:00,2.98821,2.99092,2.98413,2.98657,49260000.0
2009-07-23 03:30:00,2.98494,2.98999,2.9843,2.98796,47640000.0
2009-07-23 03:35:00,2.98755,2.99034,2.98402,2.98778,45760000.0
2009-07-23 03:40:00,2.98462,2.9913,2.98377,2.98577,39500000.0
2009-07-23 03:45:00,2.98631,2.99103,2.985,2.98776,50010000.0
2009-07-23 03:50:00,2.98833,2.99051,2.98344,2.98968,41640000.0
2009-07-23 03:55:00,2.98757,2.99066,2.9844,2.98788,45000000.0
2009-07-23 04:00:00,2.98831,2.99079,2.98453,2.98977,40890000.0
2009-07-23 04:05:00,2.98866,2.9911,2.98372,2.98798,45000000.0
2009-07-23 04:10:00,2.9889,2.99157,2.98443,2.98988,56880000.0
2009-07-23 04:15:00,2.99069,2.99117,2.98408,2.9878,50000000.0
2009-07-23 04:20:00,2.9871,2.98999,2.98456,2.98797,35880000.0
2009-07-23 04:25:00,2.9891,2.99101,2.98502,2.98797,53630000.0
2009-07-23 04:30:00,2.98667,2.98929,2.98129,2.98244,51510000.0
2009-07-23 04:35:00,2.98724,2.99075,2.9837,2.98662,49880000.0
2009-07-23 04:40:00,2.98872,2.99078,2.98031,2.9885,60510000.0
2009-07-23 04:45:00,2.98782,2.9894,2.98323,2.98673,46390000.0
2009-07-23 04:50:00,2.98923,2.99043,2.98349,2.98867,43000000.0
2009-07-23 04:55:00,2.9876,2.98917,2.9834,2.98726,40510000.0
2009-07-23 05:00:00,2.98625,2.98853,2.98117,2.98538,52760000.0
2009-07-23 05:05:00,2.98747,2.98747,2.97976,2.98556,52000000.0
2009-07-23 05:10:00,2.98521,2.98718,2.98047,2.98666,48010000.0
2009-07-23 05:15:00,2.98629,2.98774,2.98186,2.98186,48390000.0
2009-07-23 05:20:00,2.98609,2.98799,2.98155,2.98529,52010000.0
2009-07-23 05:25:00,2.98757,2.98757,2.98135,2.98662,40250000.0
2009-07-23 05:30:00,2.98551,2.98737,2.98034,2.98684,37260000.0
2009-07-23 05:35:00,2.98651,2.98838,2.98178,2.98605,46380000.0
2009-07-23 05:40:00,2.98774,2.98874,2.98197,2.98874,37630000.0
2009-07-23 05:45:00,2.98639,2.98875,2.98281,2.98585,45130000.0
2009-07-23 05:50:00,2.98745,2.98869,2.9826,2.98811,43250000.0
2009-07-23 05:55:00,2.98493,2.98863,2.9824,2.98767,38000000.0
2009-07-23 06:00:00,2.98125,2.98915,2.98125,2.9841,49130000.0
2009-07-23 06:05:00,2.98757,2.99058,2.98253,2.98948,43380000.0
2009-07-23 06:10:00,2.98856,2.98968,2.98465,2.98888,48880000.0
2009-07-23 06:15:00,2.98761,2.98917,2.9841,2.98766,48000000.0
2009-07-23 06:20:00,2.98433,2.98895,2.98313,2.98714,61000000.0
2009-07-23 06:25:00,2.98797,2.98878,2.98225,2.98623,45010000.0
2009-07-23 06:30:00,2.98727,2.98859,2.98256,2.98455,53640000.0
2009-07-23 06:35:00,2.98429,2.98697,2.98062,2.98632,47380000.0
2009-07-23 06:40:00,2.98571,2.98682,2.98186,2.98345,50500000.0
2009-07-23 06:45:00,2.9859,2.987,2.97996,2.98506,46880000.0
2009-07-23 06:50:00,2.98163,2.98758,2.97695,2.98585,48750000.0
2009-07-23 06:55:00,2.98574,2.98633,2.97941,2.98525,50510000.0
2009-07-23 07:00:00,2.98472,2.98671,2.98079,2.98594,42130000.0
2009-07-23 07:05:00,2.98191,2.98771,2.98068,2.98489,50640000.0
2009-07-23 07:10:00,2.98583,2.98701,2.97948,2.98235,45130000.0
2009-07-23 07:15:00,2.98511,2.98547,2.97818,2.98082,49130000.0
2009-07-23 07:20:00,2.98225,2.98517,2.97864,2.98045,59400000.0
2009-07-23 07:25:00,2.98351,2.98487,2.9774,2.9797,66010000.0
2009-07-23 07:30:00,2.98292,2.98382,2.97732,2.97983,50880000.0
2009-07-23 07:35:00,2.97725,2.98244,2.9763,2.97742,51880000.0
2009-07-23 07:40:00,2.97937,2.98017,2.97145,2.97828,53380000.0
2009-07-23 07:45:00,2.97585,2.97978,2.97354,2.97752,41130000.0
2009-07-23 07:50:00,2.98064,2.98089,2.97207,2.97987,44250000.0
2009-07-23 07:55:00,2.97915,2.98098,2.97543,2.97881,51520000.0
2009-07-23 08:00:00,2.98023,2.98189,2.97213,2.97841,46630000.0
2009-07-23 08:05:00,2.97801,2.97851,2.97122,2.97725,42500000.0
2009-07-23 08:10:00,2.97171,2.97763,2.97008,2.97644,45760000.0
2009-07-23 08:15:00,2.97596,2.97931,2.97292,2.9778,45010000.0
2009-07-23 08:20:00,2.97639,2.97754,2.96763,2.9715,49880000.0
2009-07-23 08:25:00,2.96934,2.97232,2.96492,2.96822,44380000.0
2009-07-23 08:30:00,2.96902,2.9704,2.96239,2.9672,41630000.0
2009-07-23 08:35:00,2.96978,2.97776,2.96622,2.9703,44380000.0
2009-07-23 08:40:00,2.97167,2.97502,2.96822,2.97444,46650000.0
2009-07-23 08:45:00,2.97271,2.97421,2.96661,2.97403,51630000.0
2009-07-23 08:50:00,2.97306,2.9752,2.96701,2.97474,47250000.0
2009-07-23 08:55:00,2.97352,2.97592,2.96769,2.97342,53500000.0
2009-07-23 09:00:00,2.97363,2.97586,2.96925,2.972,51250000.0
2009-07-23 09:05:00,2.97265,2.97426,2.96929,2.97035,48380000.0
2009-07-23 09:10:00,2.97076,2.97689,2.96869,2.97402,37880000.0
2009-07-23 09:15:00,2.97631,2.97955,2.97096,2.97874,50880000.0
2009-07-23 09:20:00,2.97943,2.97957,2.97367,2.97764,62500000.0
2009-07-23 09:25:00,2.97836,2.97877,2.97179,2.97498,58380000.0
2009-07-23 09:30:00,2.97655,2.97859,2.97162,2.97715,42750000.0
2009-07-23 09:35:00,2.97829,2.97875,2.97132,2.97794,46750000.0
2009-07-23 09:40:00,2.97796,2.97841,2.97209,2.97576,59880000.0
2009-07-23 09:45:00,2.97596,2.9765,2.96978,2.9757,50260000.0
2009-07-23 09:50:00,2.97429,2.97676,2.97128,2.97592,43500000.0
2009-07-23 09:55:00,2.9754,2.98028,2.97123,2.97831,63020000.0
2009-07-23 10:00:00,2.97922,2.97978,2.97182,2.9773,57260000.0
2009-07-23 10:05:00,2.97528,2.98073,2.97208,2.97898,48750000.0
2009-07-23 10:10:00,2.98134,2.98252,2.97441,2.98023,43380000.0
2009-07-23 10:15:00,2.97768,2.98327,2.97665,2.98286,43500000.0
2009-07-23 10:20:00,2.98214,2.98223,2.97583,2.9789,37380000.0
2009-07-23 10:25:00,2.97881,2.97977,2.97194,2.97868,41260000.0
2009-07-23 10:30:00,2.9765,2.97979,2.97126,2.97776,58000000.0
2009-07-23 10:35:00,2.97734,2.98057,2.97432,2.98057,53890000.0
2009-07-23 10:40:00,2.97995,2.98395,2.97662,2.98251,43630000.0
2009-07-23 10:45:00,2.98271,2.98271,2.97629,2.98043,45880000.0
2009-07-23 10:50:00,2.97779,2.98111,2.97561,2.97935,36510000.0
2009-07-23 10:55:00,2.98011,2.98047,2.97348,2.97886,50130000.0
2009-07-23 11:00:00,2.97987,2.97987,2.97317,2.9779,41880000.0
2009-07-23 11:05:00,2.9788,2.98,2.9739,2.97742,50250000.0
2009-07-23 11:10:00,2.97885,2.97975,2.97413,2.97848,43630000.0
2009-07-23 11:15:00,2.97781,2.97971,2.97433,2.97833,46900000.0
2009-07-23 11:20:00,2.97558,2.98176,2.97293,2.97883,56130000.0
2009-07-23 11:25:00,2.97909,2.98045,2.97228,2.98021,47500000.0
2009-07-23 11:30:00,2.97999,2.98172,2.97714,2.97714,48250000.0
2009-07-23 11:35:00,2.97742,2.98355,2.97742,2.97753,36000000.0
2009-07-23 11:40:00,2.97966,2.9813,2.97267,2.97786,45890000.0
2009-07-23 11:45:00,2.97955,2.98158,2.97646,2.98096,47630000.0
2009-07-23 11:50:00,2.97993,2.98144,2.97591,2.98144,44880000.0
2009-07-23 11:55:00,2.97969,2.98108,2.9754,2.97964,51510000.0
2009-07-23 12:00:00,2.9807,2.9807,2.97375,2.97895,44510000.0
2009-07-23 12:05:00,2.97838,2.98057,2.97473,2.97898,44260000.0
2009-07-23 12:10:00,2.97517,2.98054,2.97307,2.97934,40010000.0
2009-07-23 12:15:00,2.97691,2.98109,2.97456,2.97935,50260000.0
2009-07-23 12:20:00,2.97774,2.98341,2.97389,2.98002,55130000.0
2009-07-23 12:25:00,2.97873,2.98377,2.97784,2.97834,52010000.0
2009-07-23 12:30:00,2.97973,2.98292,2.97691,2.98202,37750000.0
2009-07-23 12:35:00,2.98165,2.98454,2.9768,2.98174,44500000.0
2009-07-23 12:40:00,2.97882,2.98372,2.9755,2.98017,46380000.0
2009-07-23 12:45:00,2.98052,2.9866,2.97815,2.98475,43500000.0
2009-07-23 12:50:00,2.98443,2.98611,2.98063,2.98572,57760000.0
2009-07-23 12:55:00,2.9828,2.99019,2.97949,2.98864,43880000.0
2009-07-23 13:00:00,2.98783,2.99,2.98116,2.98882,49270000.0
2009-07-23 13:05:00,2.98443,2.99028,2.97998,2.98562,42140000.0
2009-07-23 13:10:00,2.98608,2.98753,2.98068,2.98529,52250000.0
2009-07-23 13:15:00,2.98398,2.98843,2.98051,2.98705,45510000.0
2009-07-23 13:20:00,2.98264,2.98941,2.9825,2.98809,46880000.0
2009-07-23 13:25:00,2.98825,2.98898,2.98085,2.98327,49900000.0
2009-07-23 13:30:00,2.9803,2.98593,2.98012,2.98256,41880000.0
2009-07-23 13:35:00,2.98199,2.98443,2.97232,2.97232,53750000.0
2009-07-23 13:40:00,2.98121,2.98295,2.97245,2.97722,51760000.0
2009-07-23 13:45:00,2.98225,2.98572,2.97708,2.98129,50630000.0
2009-07-23 13:50:00,2.97842,2.98204,2.97428,2.98127,46630000.0
2009-07-23 13:55:00,2.98339,2.98524,2.9761,2.97696,42880000.0
2009-07-23 14:00:00,2.98183,2.98259,2.97696,2.98241,46380000.0
2009-07-23 14:05:00,2.98083,2.98651,2.97733,2.98441,39000000.0
2009-07-23 14:10:00,2.98495,2.98747,2.97878,2.97878,44130000.0
2009-07-23 14:15:00,2.98211,2.98477,2.97998,2.98022,43750000.0
2009-07-23 14:20:00,2.97786,2.98667,2.97786,2.98257,44640000.0
2009-07-23 14:25:00,2.98663,2.98663,2.97751,2.98371,45880000.0
2009-07-23 14:30:00,2.98248,2.98432,2.97694,2.98249,46500000.0
2009-07-23 14:35:00,2.98347,2.98491,2.97988,2.98134,53880000.0
2009-07-23 14:40:00,2.98094,2.98329,2.97482,2.98173,36760000.0
2009-07-23 14:45:00,2.9802,2.98289,2.97594,2.97903,47010000.0
2009-07-23 14:50:00,2.98003,2.98192,2.97261,2.97261,53630000.0
2009-07-23 14:55:00,2.97662,2.97977,2.97136,2.97569,55510000.0
2009-07-23 15:00:00,2.97494,2.98144,2.9727,2.97534,51010000.0
2009-07-23 15:05:00,2.98138,2.98443,2.97807,2.98172,40500000.0
2009-07-23 15:10:00,2.98379,2.98813,2.98133,2.98224,44500000.0
2009-07-23 15:15:00,2.98498,2.99029,2.97797,2.97797,47630000.0
2009-07-23 15:20:00,2.98481,2.98836,2.97881,2.98298,50760000.0
2009-07-23 15:25:00,2.98232,2.98427,2.97657,2.97993,46260000.0
2009-07-23 15:30:00,2.98034,2.98155,2.96699,2.97305,54010000.0
2009-07-23 15:35:00,2.97005,2.97523,2.96581,2.96935,54380000.0
2009-07-23 15:40:00,2.97209,2.97495,2.96499,2.97053,37750000.0
2009-07-23 15:45:00,2.97248,2.97248,2.95967,2.96544,53010000.0
2009-07-23 15:50:00,2.96346,2.97127,2.96038,2.97074,44500000.0
2009-07-23 15:55:00,2.97022,2.97073,2.96249,2.9661,41890000.0
2009-07-23 16:00:00,2.96937,2.97111,2.96317,2.96707,42380000.0
2009-07-23 16:05:00,2.97,2.97226,2.96348,2.96348,41130000.0
2009-07-23 16:10:00,2.96431,2.96877,2.95573,2.96071,47380000.0
2009-07-23 16:15:00,2.96124,2.96365,2.94907,2.94907,56000000.0
2009-07-23 16:20:00,2.95748,2.9606,2.94756,2.95249,43130000.0
2009-07-23 16:25:00,2.95655,2.95831,2.94839,2.95557,43880000.0
2009-07-23 16:30:00,2.95503,2.95647,2.94915,2.95102,48250000.0
2009-07-23 16:35:00,2.95381,2.95397,2.9467,2.95159,49500000.0
2009-07-23 16:40:00,2.95076,2.95463,2.9474,2.95227,40130000.0
2009-07-23 16:45:00,2.95562,2.95618,2.94729,2.95485,36250000.0
2009-07-23 16:50:00,2.95556,2.95959,2.95209,2.95488,34630000.0
2009-07-23 16:55:00,2.95861,2.9601,2.95386,2.95701,42880000.0
2009-07-23 17:00:00,2.95767,2.95897,2.95009,2.9519,39380000.0
2009-07-23 17:05:00,2.95504,2.9606,2.95017,2.956,50000000.0
2009-07-23 17:10:00,2.95359,2.95701,2.94725,2.94725,38750000.0
2009-07-23 17:15:00,2.9509,2.951,2.94353,2.9476,45010000.0
2009-07-23 17:20:00,2.94868,2.9512,2.94391,2.9476,45880000.0
2009-07-23 17:25:00,2.9471,2.94914,2.94216,2.94615,40500000.0
2009-07-23 17:30:00,2.94448,2.95219,2.94324,2.9484,40510000.0
2009-07-23 17:35:00,2.94751,2.95279,2.94595,2.95067,45250000.0
2009-07-23 17:40:00,2.95125,2.95256,2.9447,2.94976,47380000.0
2009-07-23 17:45:00,2.94682,2.95151,2.94467,2.9478,43380000.0
2009-07-23 17:50:00,2.94989,2.9535,2.94586,2.95338,52750000.0
2009-07-23 17:55:00,2.95033,2.95577,2.94915,2.95534,42260000.0
2009-07-23 18:00:00,2.95517,2.95517,2.94719,2.95369,53260000.0
2009-07-23 18:05:00,2.95345,2.9558,2.95025,2.95362,47500000.0
2009-07-23 18:10:00,2.95429,2.95676,2.94987,2.95634,39000000.0
2009-07-23 18:15:00,2.95649,2.95843,2.94849,2.95452,61770000.0
2009-07-23 18:20:00,2.95388,2.95724,2.95025,2.95654,46760000.0
2009-07-23 18:25:00,2.95501,2.95823,2.95048,2.95581,39250000.0
2009-07-23 18:30:00,2.95548,2.9559,2.94942,2.95052,54130000.0
2009-07-23 18:35:00,2.95072,2.95631,2.9487,2.95382,47130000.0
2009-07-23 18:40:00,2.9555,2.95833,2.95027,2.9543,44000000.0
2009-07-23 18:45:00,2.95739,2.95743,2.95035,2.95596,43760000.0
2009-07-23 18:50:00,2.95667,2.95847,2.95143,2.9564,51630000.0
2009-07-23 18:55:00,2.95684,2.95917,2.95267,2.95905,46380000.0
2009-07-23 19:00:00,2.95846,2.95968,2.95269,2.9571,47010000.0
2009-07-23 19:05:00,2.95777,2.96081,2.95374,2.95957,54880000.0
2009-07-23 19:10:00,2.95896,2.96204,2.95707,2.95707,41630000.0
2009-07-23 19:15:00,2.9575,2.96213,2.95487,2.95581,59000000.0
2009-07-23 19:20:00,2.95726,2.96373,2.95411,2.96286,42900000.0
2009-07-23 19:25:00,2.96184,2.96378,2.95361,2.96156,44000000.0
2009-07-23 19:30:00,2.96145,2.96447,2.95825,2.96372,48630000.0
2009-07-23 19:35:00,2.96127,2.96401,2.95697,2.96171,43000000.0
2009-07-23 19:40:00,2.96061,2.96433,2.95778,2.96343,40880000.0
2009-07-23 19:45:00,2.95939,2.96517,2.95628,2.96063,39750000.0
2009-07-23 19:50:00,2.96541,2.96783,2.95972,2.96464,45630000.0
2009-07-23 19:55:00,2.96655,2.9688,2.96165,2.96819,67630000.0
2009-07-23 20:00:00,2.96674,2.97051,2.96491,2.96837,46000000.0
2009-07-23 20:05:00,2.96643,2.96981,2.96187,2.96617,55500000.0
2009-07-23 20:10:00,2.96841,2.96939,2.96052,2.96758,42750000.0
2009-07-23 20:15:00,2.96611,2.96851,2.96247,2.96786,51380000.0
2009-07-23 20:20:00,2.96718,2.96929,2.96284,2.96606,48380000.0
2009-07-23 20:25:00,2.96835,2.97002,2.96255,2.96595,57260000.0
2009-07-23 20:30:00,2.96857,2.96976,2.96303,2.9691,52630000.0
2009-07-23 20:35:00,2.96917,2.97077,2.95681,2.95681,41880000.0
2009-07-23 20:40:00,2.96556,2.96961,2.96288,2.96912,65010000.0
2009-07-23 20:45:00,2.96954,2.96954,2.96234,2.96535,33130000.0
2009-07-23 20:50:00,2.96675,2.97024,2.96259,2.96719,46130000.0
2009-07-23 20:55:00,2.96482,2.96945,2.96145,2.96805,53630000.0
2009-07-23 21:00:00,2.96648,2.97013,2.96328,2.96664,50140000.0
2009-07-23 21:05:00,2.96225,2.96937,2.96225,2.96647,39510000.0
2009-07-23 21:10:00,2.96686,2.97031,2.96229,2.96694,36760000.0
2009-07-23 21:15:00,2.96863,2.97092,2.96319,2.96972,44630000.0
2009-07-23 21:20:00,2.96936,2.97138,2.96456,2.96695,48130000.0
2009-07-23 21:25:00,2.96931,2.96942,2.96279,2.96681,31250000.0
2009-07-23 21:30:00,2.97031,2.97031,2.96259,2.96869,42260000.0
2009-07-23 21:35:00,2.96455,2.96963,2.96406,2.9673,46880000.0
2009-07-23 21:40:00,2.96986,2.96986,2.96145,2.96858,37750000.0
2009-07-23 21:45:00,2.96512,2.96965,2.965,2.96735,41380000.0
2009-07-23 21:50:00,2.96922,2.97104,2.96575,2.97091,36510000.0
2009-07-23 21:55:00,2.97108,2.97253,2.96633,2.96693,47020000.0
2009-07-23 22:00:00,2.97212,2.97228,2.964,2.97087,68130000.0
2009-07-23 22:05:00,2.9704,2.97297,2.96609,2.97113,61880000.0
2009-07-23 22:10:00,2.96899,2.97993,2.96777,2.9753,76270000.0
2009-07-23 22:15:00,2.97676,2.9781,2.97081,2.97393,45010000.0
2009-07-23 22:20:00,2.97854,2.98686,2.97543,2.98252,46500000.0
2009-07-23 22:25:00,2.98357,2.98481,2.979,2.979,52890000.0
2009-07-23 22:30:00,2.98197,2.98851,2.97797,2.98709,55880000.0
2009-07-23 22:35:00,2.98643,2.99072,2.98087,2.99004,59640000.0
2009-07-23 22:40:00,2.9858,2.99006,2.98152,2.9854,44000000.0
2009-07-23 22:45:00,2.98754,2.98944,2.98081,2.98334,49250000.0
2009-07-23 22:50:00,2.98849,2.98849,2.98133,2.98545,49510000.0
2009-07-23 22:55:00,2.98594,2.98936,2.97993,2.98284,54890000.0
2009-07-23 23:00:00,2.98351,2.98741,2.978,2.98169,47890000.0
2009-07-23 23:05:00,2.98441,2.98899,2.97869,2.98439,57640000.0
2009-07-23 23:10:00,2.98603,2.98832,2.98178,2.98674,48130000.0
2009-07-23 23:15:00,2.98317,2.98766,2.97799,2.98472,42010000.0
2009-07-23 23:20:00,2.98118,2.98781,2.97853,2.98503,42000000.0
2009-07-23 23:25:00,2.98352,2.98515,2.97885,2.98349,47380000.0
2009-07-23 23:30:00,2.98104,2.98516,2.97755,2.98296,42380000.0
2009-07-23 23:35:00,2.98207,2.98365,2.97761,2.9819,42890000.0
2009-07-23 23:40:00,2.97902,2.98362,2.97842,2.98087,41010000.0
2009-07-23 23:45:00,2.98055,2.98494,2.97674,2.97674,46880000.0
2009-07-23 23:50:00,2.9808,2.98324,2.97575,2.98169,41500000.0
2009-07-23 23:55:00,2.98166,2.98446,2.97766,2.98078,51380000.0
2009-07-24 00:00:00,2.97662,2.98546,2.97662,2.98327,43630000.0
2009-07-24 00:05:00,2.98208,2.98391,2.97644,2.98391,43380000.0
2009-07-24 00:10:00,2.97934,2.98269,2.97626,2.97939,47130000.0
2009-07-24 00:15:00,2.97917,2.98237,2.97626,2.98228,51260000.0
2009-07-24 00:20:00,2.97949,2.98216,2.97369,2.97876,49250000.0
2009-07-24 00:25:00,2.974,2.97995,2.97225,2.97584,49130000.0
2009-07-24 00:30:00,2.97712,2.97941,2.97327,2.97845,32260000.0
2009-07-24 00:35:00,2.9756,2.97924,2.97069,2.97654,36760000.0
2009-07-24 00:40:00,2.97594,2.98057,2.97255,2.98057,41510000.0
2009-07-24 00:45:00,2.97479,2.98088,2.97375,2.97864,41500000.0
2009-07-24 00:50:00,2.97796,2.9807,2.97251,2.9807,41500000.0
2009-07-24 00:55:00,2.97959,2.9798,2.97303,2.97694,41880000.0
2009-07-24 01:00:00,2.97637,2.97977,2.97288,2.97977,35630000.0
2009-07-24 01:05:00,2.97682,2.9794,2.97336,2.97486,43010000.0
2009-07-24 01:10:00,2.97582,2.97942,2.97262,2.97542,39380000.0
2009-07-24 01:15:00,2.97619,2.97923,2.97211,2.97814,44630000.0
2009-07-24 01:20:00,2.97827,2.9798,2.97461,2.97571,33510000.0
2009-07-24 01:25:00,2.97765,2.97937,2.97341,2.97436,57770000.0
2009-07-24 01:30:00,2.97373,2.97949,2.9681,2.97822,63760000.0
2009-07-24 01:35:00,2.97901,2.9818,2.97304,2.97974,33500000.0
2009-07-24 01:40:00,2.97807,2.97991,2.97332,2.97539,36250000.0
2009-07-24 01:45:00,2.97976,2.97995,2.9751,2.97924,21880000.0
2009-07-24 01:50:00,2.97503,2.97982,2.97335,2.97658,47630000.0
2009-07-24 01:55:00,2.97686,2.97852,2.97256,2.97736,52140000.0
2009-07-24 02:00:00,2.97141,2.97915,2.97139,2.9763,44510000.0
2009-07-24 02:05:00,2.97897,2.98034,2.97512,2.97739,45890000.0
2009-07-24 02:10:00,2.97664,2.98056,2.97315,2.98022,55510000.0
2009-07-24 02:15:00,2.97728,2.98194,2.97443,2.97972,64640000.0
2009-07-24 02:20:00,2.9779,2.98047,2.97306,2.97814,41750000.0
2009-07-24 02:25:00,2.97633,2.98079,2.97451,2.97926,54630000.0
2009-07-24 02:30:00,2.97875,2.98088,2.97097,2.9759,53390000.0
2009-07-24 02:35:00,2.97371,2.98042,2.97287,2.97568,49900000.0
2009-07-24 02:40:00,2.97968,2.98052,2.97353,2.97598,52260000.0
2009-07-24 02:45:00,2.97862,2.98088,2.97419,2.97695,46130000.0
2009-07-24 02:50:00,2.97547,2.98125,2.97484,2.97937,34130000.0
2009-07-24 02:55:00,2.9786,2.983,2.97596,2.98181,48510000.0
2009-07-24 03:00:00,2.98205,2.98205,2.97549,2.98153,80150000.0
2009-07-24 03:05:00,2.9798,2.98354,2.97682,2.98169,54020000.0
2009-07-24 03:10:00,2.97909,2.98457,2.977,2.98021,54760000.0
2009-07-24 03:15:00,2.97969,2.98359,2.97706,2.97838,47760000.0
2009-07-24 03:20:00,2.9799,2.98336,2.97578,2.97783,52630000.0
2009-07-24 03:25:00,2.9807,2.98364,2.97769,2.98124,47260000.0
2009-07-24 03:30:00,2.97779,2.98502,2.97768,2.98232,44030000.0
2009-07-24 03:35:00,2.97839,2.98308,2.97839,2.97855,26510000.0
2009-07-24 03:40:00,2.98053,2.98403,2.9767,2.97846,41000000.0
2009-07-24 03:45:00,2.98299,2.98356,2.97631,2.97808,46250000.0
2009-07-24 03:50:00,2.97788,2.98133,2.97388,2.97758,48140000.0
2009-07-24 03:55:00,2.97895,2.98228,2.97508,2.97774,42750000.0
2009-07-24 04:00:00,2.97851,2.98204,2.9764,2.9779,35500000.0
2009-07-24 04:05:00,2.97912,2.98137,2.97493,2.97854,41000000.0
2009-07-24 04:10:00,2.97874,2.98262,2.97578,2.98238,50890000.0
2009-07-24 04:15:00,2.97947,2.98226,2.97622,2.98181,51890000.0
2009-07-24 04:20:00,2.97932,2.98113,2.97646,2.977,42630000.0
2009-07-24 04:25:00,2.97929,2.98101,2.97503,2.9782,39750000.0
2009-07-24 04:30:00,2.97719,2.98345,2.97379,2.97615,45000000.0
2009-07-24 04:35:00,2.98035,2.98401,2.97551,2.97659,46380000.0
2009-07-24 04:40:00,2.97947,2.98268,2.97531,2.97915,57260000.0
2009-07-24 04:45:00,2.98297,2.9842,2.97658,2.98304,44880000.0
2009-07-24 04:50:00,2.98062,2.9831,2.97649,2.9826,42750000.0
2009-07-24 04:55:00,2.97984,2.98279,2.9773,2.98073,41500000.0
2009-07-24 05:00:00,2.98213,2.98322,2.97592,2.98146,49140000.0
2009-07-24 05:05:00,2.98011,2.98259,2.9758,2.98142,44500000.0
2009-07-24 05:10:00,2.97863,2.98222,2.97466,2.97801,47630000.0
2009-07-24 05:15:00,2.97747,2.98237,2.97432,2.97571,49000000.0
2009-07-24 05:20:00,2.97926,2.98161,2.97384,2.97776,49880000.0
2009-07-24 05:25:00,2.97796,2.98039,2.97481,2.97742,44390000.0
2009-07-24 05:30:00,2.97729,2.98071,2.97337,2.97742,32880000.0
2009-07-24 05:35:00,2.97626,2.98087,2.97299,2.97693,48260000.0
2009-07-24 05:40:00,2.97759,2.9809,2.97299,2.97747,40000000.0
2009-07-24 05:45:00,2.98002,2.98002,2.97475,2.97507,43140000.0
2009-07-24 05:50:00,2.97644,2.98057,2.97255,2.9779,45760000.0
2009-07-24 05:55:00,2.97669,2.98083,2.97365,2.97735,41630000.0
2009-07-24 06:00:00,2.97249,2.98003,2.97249,2.97288,47510000.0
2009-07-24 06:05:00,2.9765,2.9798,2.97253,2.97646,45500000.0
2009-07-24 06:10:00,2.97683,2.9797,2.97324,2.97711,46250000.0
2009-07-24 06:15:00,2.97741,2.97961,2.97407,2.97669,45260000.0
2009-07-24 06:20:00,2.97407,2.98053,2.97391,2.97901,51880000.0
2009-07-24 06:25:00,2.98018,2.98039,2.97343,2.97672,43260000.0
2009-07-24 06:30:00,2.98012,2.9813,2.9749,2.97785,52260000.0
2009-07-24 06:35:00,2.97958,2.98011,2.97471,2.97759,40000000.0
2009-07-24 06:40:00,2.97753,2.98029,2.9739,2.9739,56250000.0
2009-07-24 06:45:00,2.97837,2.98142,2.97368,2.97748,61880000.0
2009-07-24 06:50:00,2.97375,2.98087,2.97149,2.97976,47140000.0
2009-07-24 06:55:00,2.97748,2.98194,2.97371,2.98121,52000000.0
2009-07-24 07:00:00,2.97781,2.98095,2.9745,2.98095,38750000.0
2009-07-24 07:05:00,2.97499,2.98295,2.97416,2.98171,47380000.0
2009-07-24 07:10:00,2.97937,2.98239,2.9754,2.98239,41880000.0
2009-07-24 07:15:00,2.97913,2.98119,2.97445,2.97506,49380000.0
2009-07-24 07:20:00,2.97642,2.98203,2.97242,2.97242,55130000.0
2009-07-24 07:25:00,2.98027,2.98043,2.97231,2.97964,67380000.0
2009-07-24 07:30:00,2.98193,2.98193,2.97503,2.98024,49380000.0
2009-07-24 07:35:00,2.97827,2.98435,2.97592,2.97884,59380000.0
2009-07-24 07:40:00,2.98081,2.98228,2.9748,2.98121,49250000.0
2009-07-24 07:45:00,2.97823,2.98417,2.97538,2.97989,40890000.0
2009-07-24 07:50:00,2.98283,2.98283,2.97287,2.98103,46250000.0
2009-07-24 07:55:00,2.98047,2.98269,2.97658,2.98049,50510000.0
2009-07-24 08:00:00,2.97961,2.98535,2.97414,2.98348,49500000.0
2009-07-24 08:05:00,2.98452,2.98498,2.97602,2.98208,43380000.0
2009-07-24 08:10:00,2.97597,2.98302,2.97452,2.97504,47500000.0
2009-07-24 08:15:00,2.97849,2.97911,2.97071,2.97508,47250000.0
2009-07-24 08:20:00,2.97621,2.97654,2.96815,2.97234,47130000.0
2009-07-24 08:25:00,2.97504,2.9794,2.96904,2.97786,38500000.0
2009-07-24 08:30:00,2.97656,2.97707,2.96446,2.96446,43260000.0
2009-07-24 08:35:00,2.96831,2.9709,2.96566,2.96828,45250000.0
2009-07-24 08:40:00,2.96763,2.97125,2.96408,2.96914,41140000.0
2009-07-24 08:45:00,2.9698,2.9728,2.9639,2.9699,58250000.0
2009-07-24 08:50:00,2.97201,2.9746,2.96749,2.97206,47010000.0
2009-07-24 08:55:00,2.97376,2.97595,2.96683,2.97047,46000000.0
2009-07-24 09:00:00,2.97276,2.97574,2.96838,2.97427,58630000.0
2009-07-24 09:05:00,2.97335,2.97737,2.9726,2.97576,48750000.0
2009-07-24 09:10:00,2.97423,2.9786,2.97129,2.97729,41630000.0
2009-07-24 09:15:00,2.9736,2.97899,2.96935,2.97249,48630000.0
2009-07-24 09:20:00,2.97543,2.97618,2.96852,2.97048,57630000.0
2009-07-24 09:25:00,2.97271,2.97307,2.96465,2.96826,59630000.0
2009-07-24 09:30:00,2.96604,2.96848,2.95897,2.96463,37260000.0
2009-07-24 09:35:00,2.96592,2.9661,2.95925,2.96436,41750000.0
2009-07-24 09:40:00,2.96337,2.96504,2.9531,2.95529,43500000.0
2009-07-24 09:45:00,2.95281,2.96011,2.95015,2.95381,37750000.0
2009-07-24 09:50:00,2.95892,2.96005,2.95161,2.9575,43260000.0
2009-07-24 09:55:00,2.95286,2.95902,2.95041,2.95307,63130000.0
2009-07-24 10:00:00,2.94937,2.95886,2.94913,2.9578,55750000.0
2009-07-24 10:05:00,2.95622,2.96009,2.94934,2.9567,51640000.0
2009-07-24 10:10:00,2.95875,2.95949,2.95174,2.95304,34630000.0
2009-07-24 10:15:00,2.95107,2.95533,2.94711,2.95028,38250000.0
2009-07-24 10:20:00,2.95193,2.95418,2.9483,2.95077,37000000.0
2009-07-24 10:25:00,2.95424,2.95603,2.94639,2.95127,43130000.0
2009-07-24 10:30:00,2.95643,2.9593,2.94754,2.95584,44510000.0
2009-07-24 10:35:00,2.95834,2.96199,2.95357,2.96199,58510000.0
2009-07-24 10:40:00,2.96281,2.96433,2.9569,2.96396,46880000.0
2009-07-24 10:45:00,2.96552,2.96552,2.95838,2.96346,50260000.0
2009-07-24 10:50:00,2.96126,2.96527,2.95889,2.96232,46140000.0
2009-07-24 10:55:00,2.96298,2.96424,2.95774,2.962,50510000.0
2009-07-24 11:00:00,2.96192,2.96193,2.95652,2.96136,49510000.0
2009-07-24 11:05:00,2.9586,2.96197,2.95313,2.9548,46010000.0
2009-07-24 11:10:00,2.95791,2.9592,2.95339,2.95791,52380000.0
2009-07-24 11:15:00,2.95738,2.96154,2.95354,2.95671,46880000.0
2009-07-24 11:20:00,2.95853,2.96318,2.95091,2.96318,55130000.0
2009-07-24 11:25:00,2.96224,2.96375,2.95684,2.96069,55750000.0
2009-07-24 11:30:00,2.96354,2.96354,2.95701,2.95759,52880000.0
2009-07-24 11:35:00,2.96023,2.96461,2.95803,2.95803,37260000.0
2009-07-24 11:40:00,2.9635,2.9635,2.95338,2.95469,43000000.0
2009-07-24 11:45:00,2.95444,2.95788,2.94755,2.95329,40250000.0
2009-07-24 11:50:00,2.95517,2.95533,2.94802,2.95318,46510000.0
2009-07-24 11:55:00,2.95082,2.95515,2.94853,2.95423,43380000.0
2009-07-24 12:00:00,2.95457,2.95457,2.94628,2.95255,40260000.0
2009-07-24 12:05:00,2.94889,2.95358,2.94642,2.9496,49880000.0
2009-07-24 12:10:00,2.94278,2.95013,2.94149,2.94923,45750000.0
2009-07-24 12:15:00,2.94496,2.9469,2.93952,2.94492,46630000.0
2009-07-24 12:20:00,2.94361,2.94819,2.93929,2.94479,49250000.0
2009-07-24 12:25:00,2.94545,2.94874,2.94111,2.94186,45010000.0
2009-07-24 12:30:00,2.94544,2.95093,2.94274,2.94962,34880000.0
2009-07-24 12:35:00,2.94446,2.95102,2.94427,2.95045,44750000.0
2009-07-24 12:40:00,2.94785,2.95414,2.94498,2.94986,49760000.0
2009-07-24 12:45:00,2.94906,2.95346,2.94743,2.95323,41630000.0
2009-07-24 12:50:00,2.94979,2.95402,2.94788,2.95292,56630000.0
2009-07-24 12:55:00,2.9479,2.95479,2.94462,2.94971,53380000.0
2009-07-24 13:00:00,2.94592,2.95146,2.94592,2.94793,49630000.0
2009-07-24 13:05:00,2.94579,2.9518,2.94446,2.95176,37130000.0
2009-07-24 13:10:00,2.94843,2.95216,2.94237,2.94876,47500000.0
2009-07-24 13:15:00,2.94887,2.94989,2.94042,2.94737,50880000.0
2009-07-24 13:20:00,2.94382,2.9476,2.94209,2.94676,56250000.0
2009-07-24 13:25:00,2.94615,2.947,2.93916,2.9436,48760000.0
2009-07-24 13:30:00,2.94242,2.94613,2.93534,2.94391,43130000.0
2009-07-24 13:35:00,2.94382,2.94497,2.93564,2.93702,48000000.0
2009-07-24 13:40:00,2.94216,2.9436,2.93636,2.94082,60140000.0
2009-07-24 13:45:00,2.94281,2.94366,2.93752,2.94065,53630000.0
2009-07-24 13:50:00,2.94201,2.94349,2.93527,2.94191,40880000.0
2009-07-24 13:55:00,2.94351,2.94351,2.93544,2.93689,45130000.0
2009-07-24 14:00:00,2.94231,2.94397,2.93781,2.94397,47510000.0
2009-07-24 14:05:00,2.94038,2.94298,2.93539,2.94184,49510000.0
2009-07-24 14:10:00,2.94301,2.94301,2.93452,2.93476,48260000.0
2009-07-24 14:15:00,2.94057,2.94522,2.93853,2.9423,37750000.0
2009-07-24 14:20:00,2.93758,2.94855,2.93758,2.94759,47510000.0
2009-07-24 14:25:00,2.95026,2.95096,2.94302,2.94918,47270000.0
2009-07-24 14:30:00,2.94621,2.95246,2.94313,2.94313,51630000.0
2009-07-24 14:35:00,2.94818,2.95005,2.94047,2.94336,49140000.0
2009-07-24 14:40:00,2.94571,2.94776,2.94065,2.94737,43130000.0
2009-07-24 14:45:00,2.94618,2.94854,2.94134,2.94421,44500000.0
2009-07-24 14:50:00,2.94649,2.94945,2.94225,2.94444,49500000.0
2009-07-24 14:55:00,2.94862,2.94944,2.94349,2.94456,50630000.0
2009-07-24 15:00:00,2.94824,2.94956,2.94179,2.94179,50880000.0
2009-07-24 15:05:00,2.9469,2.94903,2.94063,2.94535,38630000.0
2009-07-24 15:10:00,2.94747,2.94802,2.94078,2.94429,53250000.0
2009-07-24 15:15:00,2.94578,2.9488,2.94053,2.94053,50880000.0
2009-07-24 15:20:00,2.94486,2.94834,2.94004,2.94624,48390000.0
2009-07-24 15:25:00,2.94403,2.9478,2.94028,2.94516,44880000.0
2009-07-24 15:30:00,2.94355,2.945,2.93739,2.94079,49140000.0
2009-07-24 15:35:00,2.93777,2.94356,2.93517,2.94103,55640000.0
2009-07-24 15:40:00,2.94218,2.944,2.93544,2.94139,35890000.0
2009-07-24 15:45:00,2.94171,2.94652,2.93669,2.94558,49140000.0
2009-07-24 15:50:00,2.94596,2.94853,2.94013,2.94709,49640000.0
2009-07-24 15:55:00,2.94701,2.95232,2.94177,2.95002,50630000.0
2009-07-24 16:00:00,2.95067,2.95187,2.94596,2.94934,45880000.0
2009-07-24 16:05:00,2.94988,2.95123,2.94138,2.94597,37000000.0
2009-07-24 16:10:00,2.94683,2.94863,2.93907,2.94807,44130000.0
2009-07-24 16:15:00,2.94629,2.95197,2.9437,2.94716,51630000.0
2009-07-24 16:20:00,2.95088,2.95256,2.94419,2.95054,46000000.0
2009-07-24 16:25:00,2.95168,2.95168,2.94131,2.94418,53880000.0
2009-07-24 16:30:00,2.94721,2.94872,2.94162,2.94691,44900000.0
2009-07-24 16:35:00,2.94876,2.949,2.94169,2.94804,52380000.0
2009-07-24 16:40:00,2.94807,2.95116,2.94389,2.95109,46630000.0
2009-07-24 16:45:00,2.95127,2.95307,2.94676,2.95246,37880000.0
2009-07-24 16:50:00,2.95261,2.95306,2.94707,2.9501,38880000.0
2009-07-24 16:55:00,2.95337,2.95441,2.94817,2.94916,41000000.0
2009-07-24 17:00:00,2.9516,2.95451,2.94845,2.95299,44130000.0
2009-07-24 17:05:00,2.95274,2.95633,2.94943,2.95356,41750000.0
2009-07-24 17:10:00,2.95943,2.95943,2.95208,2.95248,35260000.0
2009-07-24 17:15:00,2.95415,2.95733,2.94831,2.95161,51000000.0
2009-07-24 17:20:00,2.95163,2.95175,2.94654,2.95116,42010000.0
2009-07-24 17:25:00,2.94827,2.95122,2.94479,2.94835,42760000.0
2009-07-24 17:30:00,2.94738,2.95074,2.94421,2.94804,49130000.0
2009-07-24 17:35:00,2.94686,2.95109,2.94334,2.94977,42250000.0
2009-07-24 17:40:00,2.94802,2.95122,2.94624,2.95096,46760000.0
2009-07-24 17:45:00,2.94967,2.95333,2.94624,2.95139,46500000.0
2009-07-24 17:50:00,2.9507,2.95216,2.94537,2.95093,42140000.0
2009-07-24 17:55:00,2.95165,2.95239,2.94594,2.94974,38760000.0
2009-07-24 18:00:00,2.94945,2.95105,2.94403,2.95048,55510000.0
2009-07-24 18:05:00,2.94719,2.95067,2.94373,2.94386,48880000.0
2009-07-24 18:10:00,2.94784,2.94879,2.94267,2.94801,38500000.0
2009-07-24 18:15:00,2.94747,2.9526,2.94122,2.94868,58380000.0
2009-07-24 18:20:00,2.94325,2.94974,2.94325,2.94766,45500000.0
2009-07-24 18:25:00,2.94513,2.94821,2.94203,2.94677,32750000.0
2009-07-24 18:30:00,2.94438,2.94912,2.94032,2.94428,54260000.0
2009-07-24 18:35:00,2.94442,2.94768,2.94085,2.94495,44880000.0
2009-07-24 18:40:00,2.94649,2.94827,2.94208,2.94781,52380000.0
2009-07-24 18:45:00,2.94689,2.94737,2.94114,2.94539,45630000.0
2009-07-24 18:50:00,2.94462,2.94597,2.94007,2.94165,45630000.0
2009-07-24 18:55:00,2.94582,2.95242,2.93878,2.94673,46890000.0
2009-07-24 19:00:00,2.94581,2.9468,2.93935,2.94474,48260000.0
2009-07-24 19:05:00,2.94389,2.9465,2.93908,2.94186,48630000.0
2009-07-24 19:10:00,2.94487,2.94725,2.9412,2.94372,41000000.0
2009-07-24 19:15:00,2.94319,2.94666,2.93854,2.93974,75750000.0
2009-07-24 19:20:00,2.94555,2.94835,2.93984,2.94498,45750000.0
2009-07-24 19:25:00,2.94473,2.94663,2.93825,2.94494,41510000.0
2009-07-24 19:30:00,2.94377,2.94672,2.93803,2.94427,51010000.0
2009-07-24 19:35:00,2.94189,2.94617,2.93902,2.94413,47130000.0
2009-07-24 19:40:00,2.9421,2.94544,2.93949,2.94321,42250000.0
2009-07-24 19:45:00,2.94396,2.94605,2.94104,2.94319,45010000.0
2009-07-24 19:50:00,2.94417,2.94544,2.93759,2.94484,39630000.0
2009-07-24 19:55:00,2.94424,2.94545,2.93959,2.94204,49640000.0
2009-07-24 20:00:00,2.94142,2.94416,2.93862,2.94356,44250000.0
2009-07-24 20:05:00,2.94225,2.94474,2.93845,2.94373,60880000.0
2009-07-24 20:10:00,2.943,2.94545,2.93971,2.94239,47380000.0
2009-07-24 20:15:00,2.94482,2.9459,2.93795,2.94306,46010000.0
2009-07-24 20:20:00,2.94295,2.94614,2.94077,2.94329,45630000.0
2009-07-24 20:25:00,2.94544,2.94758,2.94021,2.94514,52890000.0
2009-07-24 20:30:00,2.9456,2.94669,2.94042,2.9454,53000000.0
2009-07-24 20:35:00,2.94723,2.94878,2.94352,2.9448,44880000.0
2009-07-24 20:40:00,2.9458,2.94846,2.94152,2.94766,55380000.0
2009-07-24 20:45:00,2.94732,2.94813,2.94121,2.94399,34880000.0
2009-07-24 20:50:00,2.9453,2.94841,2.94231,2.94675,47880000.0
2009-07-24 20:55:00,2.94564,2.94868,2.94016,2.9444,48010000.0
2009-07-24 21:00:00,2.9458,2.94864,2.94228,2.94453,54510000.0
2009-07-24 21:05:00,2.94529,2.95012,2.94194,2.94694,40000000.0
2009-07-24 21:10:00,2.94145,2.94745,2.94145,2.94619,42500000.0
2009-07-24 21:15:00,2.94759,2.94882,2.94129,2.94868,48380000.0
2009-07-24 21:20:00,2.94553,2.94899,2.94359,2.94796,41890000.0
2009-07-24 21:25:00,2.94929,2.94929,2.94362,2.94877,34380000.0
2009-07-24 21:30:00,2.94866,2.94866,2.94087,2.94714,36000000.0
2009-07-24 21:35:00,2.94132,2.94768,2.94132,2.94588,39000000.0
2009-07-24 21:40:00,2.94423,2.94734,2.94041,2.9441,44010000.0
2009-07-24 21:45:00,2.94485,2.94682,2.94281,2.94393,46130000.0
2009-07-24 21:50:00,2.94496,2.94823,2.9411,2.94508,35380000.0
2009-07-24 21:55:00,2.94789,2.94789,2.94109,2.94221,40250000.0
2009-07-24 22:00:00,2.9475,2.94762,2.94105,2.94105,56760000.0
2009-07-24 22:05:00,2.94323,2.94783,2.93909,2.94281,79150000.0
2009-07-24 22:10:00,2.94143,2.9518,2.93978,2.94334,82280000.0
2009-07-24 22:15:00,2.94355,2.94799,2.94092,2.9457,42760000.0
2009-07-24 22:20:00,2.94427,2.94759,2.93938,2.94234,41750000.0
2009-07-24 22:25:00,2.94186,2.94812,2.94186,2.94277,49760000.0
2009-07-24 22:30:00,2.94319,2.94869,2.94107,2.94476,47030000.0
2009-07-24 22:35:00,2.94573,2.94763,2.94043,2.94725,55130000.0
2009-07-24 22:40:00,2.9454,2.94827,2.94046,2.94604,49140000.0
2009-07-24 22:45:00,2.94735,2.94924,2.94142,2.94633,50650000.0
2009-07-24 22:50:00,2.94573,2.94754,2.94081,2.9437,52390000.0
2009-07-24 22:55:00,2.94463,2.94885,2.94119,2.94615,64650000.0
2009-07-26 23:00:00,2.94485,2.94819,2.94135,2.94764,26750000.0
2009-07-26 23:05:00,2.94747,2.94868,2.94273,2.94781,24250000.0
2009-07-26 23:10:00,2.94773,2.95118,2.94502,2.94919,31880000.0
2009-07-26 23:15:00,2.94912,2.95031,2.94385,2.94922,21000000.0
2009-07-26 23:20:00,2.94803,2.95052,2.94726,2.9493,14500000.0
2009-07-26 23:25:00,2.94908,2.95062,2.94503,2.94739,20250000.0
2009-07-26 23:30:00,2.94661,2.94928,2.94313,2.94773,43000000.0
2009-07-26 23:35:00,2.94621,2.95008,2.94244,2.94951,49250000.0
2009-07-26 23:40:00,2.94595,2.9521,2.94292,2.94717,43510000.0
2009-07-26 23:45:00,2.94814,2.9484,2.94114,2.94608,42010000.0
2009-07-26 23:50:00,2.94591,2.94839,2.94099,2.9467,46260000.0
2009-07-26 23:55:00,2.94529,2.94868,2.94014,2.94769,37000000.0
2009-07-27 00:00:00,2.94489,2.94788,2.94259,2.94629,40750000.0
2009-07-27 00:05:00,2.94476,2.94872,2.94357,2.9464,41390000.0
2009-07-27 00:10:00,2.94563,2.94976,2.94225,2.94673,50130000.0
2009-07-27 00:15:00,2.94731,2.95069,2.9443,2.95009,42500000.0
2009-07-27 00:20:00,2.94773,2.95136,2.944,2.94628,46000000.0
2009-07-27 00:25:00,2.94621,2.95133,2.94494,2.94774,44250000.0
2009-07-27 00:30:00,2.94844,2.95163,2.94522,2.95163,42510000.0
2009-07-27 00:35:00,2.94927,2.95302,2.94561,2.9509,39380000.0
2009-07-27 00:40:00,2.95069,2.9528,2.94426,2.9515,41140000.0
2009-07-27 00:45:00,2.94628,2.95267,2.94628,2.95235,35510000.0
2009-07-27 00:50:00,2.95112,2.95346,2.94467,2.94467,51890000.0
2009-07-27 00:55:00,2.95168,2.9527,2.94534,2.94806,38250000.0
2009-07-27 01:00:00,2.94767,2.9516,2.94449,2.95159,38000000.0
2009-07-27 01:05:00,2.9505,2.95246,2.94514,2.95003,42880000.0
2009-07-27 01:10:00,2.94758,2.95228,2.94614,2.94999,47000000.0
2009-07-27 01:15:00,2.95154,2.95392,2.94707,2.95134,37260000.0
2009-07-27 01:20:00,2.9539,2.9539,2.94915,2.95186,42890000.0
2009-07-27 01:25:00,2.9507,2.95531,2.94889,2.95135,46260000.0
2009-07-27 01:30:00,2.9494,2.95479,2.94811,2.95082,67630000.0
2009-07-27 01:35:00,2.95206,2.95503,2.94871,2.95447,45630000.0
2009-07-27 01:40:00,2.95205,2.95524,2.94827,2.95147,46380000.0
2009-07-27 01:45:00,2.95268,2.9558,2.95026,2.9558,36010000.0
2009-07-27 01:50:00,2.95341,2.95548,2.94894,2.95455,42880000.0
2009-07-27 01:55:00,2.95296,2.95562,2.94904,2.9544,35380000.0
2009-07-27 02:00:00,2.95429,2.95704,2.95083,2.95471,45880000.0
2009-07-27 02:05:00,2.95444,2.95845,2.95078,2.9535,46390000.0
2009-07-27 02:10:00,2.95531,2.95904,2.95343,2.95673,36500000.0
2009-07-27 02:15:00,2.95592,2.95923,2.95351,2.9543,47880000.0
2009-07-27 02:20:00,2.95536,2.95804,2.95,2.95517,40010000.0
2009-07-27 02:25:00,2.95061,2.95623,2.94718,2.949,71760000.0
2009-07-27 02:30:00,2.9498,2.95577,2.94887,2.95381,50760000.0
2009-07-27 02:35:00,2.95185,2.95443,2.94835,2.95307,43130000.0
2009-07-27 02:40:00,2.95168,2.95285,2.94685,2.95041,45250000.0
2009-07-27 02:45:00,2.95022,2.95326,2.94744,2.94845,39010000.0
2009-07-27 02:50:00,2.94848,2.95289,2.94584,2.95081,49880000.0
2009-07-27 02:55:00,2.95159,2.95393,2.94718,2.95011,38000000.0
2009-07-27 03:00:00,2.95059,2.95251,2.944,2.94945,31260000.0
2009-07-27 03:05:00,2.94225,2.94992,2.94225,2.94919,46630000.0
2009-07-27 03:10:00,2.94673,2.94973,2.94448,2.94713,37630000.0
2009-07-27 03:15:00,2.94698,2.94876,2.94293,2.94806,40010000.0
2009-07-27 03:20:00,2.94543,2.94953,2.94162,2.94611,38130000.0
2009-07-27 03:25:00,2.94888,2.94888,2.94193,2.9486,45000000.0
2009-07-27 03:30:00,2.94295,2.94989,2.94111,2.94374,45510000.0
2009-07-27 03:35:00,2.94467,2.94963,2.94279,2.94752,50140000.0
2009-07-27 03:40:00,2.94709,2.94819,2.94343,2.94761,43130000.0
2009-07-27 03:45:00,2.94793,2.94827,2.94139,2.94772,51510000.0
2009-07-27 03:50:00,2.94534,2.94892,2.94175,2.94614,37750000.0
2009-07-27 03:55:00,2.94508,2.94782,2.94191,2.94199,36130000.0
2009-07-27 04:00:00,2.94301,2.94898,2.94158,2.94742,54130000.0
2009-07-27 04:05:00,2.94702,2.95061,2.9436,2.95009,37500000.0
2009-07-27 04:10:00,2.94767,2.95201,2.94358,2.94957,50000000.0
2009-07-27 04:15:00,2.95003,2.95066,2.94314,2.94689,38130000.0
2009-07-27 04:20:00,2.94791,2.95197,2.94526,2.95088,44260000.0
2009-07-27 04:25:00,2.948,2.94998,2.94473,2.94998,44500000.0
2009-07-27 04:30:00,2.94716,2.94987,2.94287,2.94666,38130000.0
2009-07-27 04:35:00,2.94622,2.94867,2.94401,2.9446,36510000.0
2009-07-27 04:40:00,2.94897,2.94944,2.94281,2.9489,39130000.0
2009-07-27 04:45:00,2.94842,2.9493,2.94369,2.9493,31010000.0
2009-07-27 04:50:00,2.94858,2.94888,2.94194,2.94559,48000000.0
2009-07-27 04:55:00,2.94625,2.94934,2.94172,2.94265,50130000.0
2009-07-27 05:00:00,2.94601,2.94818,2.94138,2.94691,58640000.0
2009-07-27 05:05:00,2.94449,2.94759,2.94123,2.94507,58390000.0
2009-07-27 05:10:00,2.94393,2.94879,2.94297,2.94754,46260000.0
2009-07-27 05:15:00,2.94291,2.9473,2.93966,2.94257,40010000.0
2009-07-27 05:20:00,2.94553,2.94715,2.94058,2.94603,58520000.0
2009-07-27 05:25:00,2.94558,2.94671,2.94044,2.94274,51150000.0
2009-07-27 05:30:00,2.94257,2.94694,2.94257,2.9469,48250000.0
2009-07-27 05:35:00,2.94178,2.94616,2.93965,2.94357,50890000.0
2009-07-27 05:40:00,2.94267,2.94559,2.94011,2.94347,39750000.0
2009-07-27 05:45:00,2.94317,2.94678,2.93878,2.93913,76390000.0
2009-07-27 05:50:00,2.94135,2.9461,2.93964,2.94246,65500000.0
2009-07-27 05:55:00,2.9425,2.9466,2.93842,2.9439,65000000.0
2009-07-27 06:00:00,2.93714,2.94504,2.93714,2.94504,42510000.0
2009-07-27 06:05:00,2.94326,2.9462,2.94019,2.94162,40250000.0
2009-07-27 06:10:00,2.94,2.94646,2.94,2.94646,46500000.0
2009-07-27 06:15:00,2.94471,2.94781,2.94016,2.94311,38630000.0
2009-07-27 06:20:00,2.94522,2.94583,2.93853,2.93853,37750000.0
2009-07-27 06:25:00,2.94617,2.95072,2.93963,2.94537,34750000.0
2009-07-27 06:30:00,2.94503,2.94637,2.93976,2.94363,43000000.0
2009-07-27 06:35:00,2.94381,2.9472,2.94174,2.94608,45250000.0
2009-07-27 06:40:00,2.94332,2.94668,2.94067,2.94431,47380000.0
2009-07-27 06:45:00,2.94304,2.9463,2.94015,2.94015,33130000.0
2009-07-27 06:50:00,2.94583,2.94583,2.94092,2.94092,37630000.0
2009-07-27 06:55:00,2.94276,2.94547,2.93865,2.94049,46880000.0
2009-07-27 07:00:00,2.94061,2.94463,2.93636,2.94258,49250000.0
2009-07-27 07:05:00,2.94029,2.94405,2.93771,2.93998,50760000.0
2009-07-27 07:10:00,2.93746,2.94372,2.93729,2.94363,42500000.0
2009-07-27 07:15:00,2.94068,2.94454,2.93789,2.93949,56130000.0
2009-07-27 07:20:00,2.9383,2.94472,2.93807,2.94094,48000000.0
2009-07-27 07:25:00,2.94361,2.94417,2.93602,2.94327,47130000.0
2009-07-27 07:30:00,2.94316,2.94483,2.93632,2.94474,49010000.0
2009-07-27 07:35:00,2.93954,2.94416,2.93647,2.93914,49890000.0
2009-07-27 07:40:00,2.94118,2.94311,2.93654,2.94249,47630000.0
2009-07-27 07:45:00,2.94078,2.94367,2.93591,2.93888,49010000.0
2009-07-27 07:50:00,2.93939,2.94275,2.93564,2.93795,58380000.0
2009-07-27 07:55:00,2.9401,2.94322,2.93748,2.94221,40630000.0
2009-07-27 08:00:00,2.94152,2.94193,2.93568,2.94115,53140000.0
2009-07-27 08:05:00,2.93941,2.94111,2.93059,2.93388,50750000.0
2009-07-27 08:10:00,2.93155,2.93638,2.92844,2.93499,36760000.0
2009-07-27 08:15:00,2.93486,2.93486,2.9196,2.92263,43510000.0
2009-07-27 08:20:00,2.92899,2.92912,2.92067,2.92067,44630000.0
2009-07-27 08:25:00,2.92603,2.92761,2.9182,2.92123,52390000.0
2009-07-27 08:30:00,2.9243,2.92456,2.913,2.91723,43130000.0
2009-07-27 08:35:00,2.91824,2.92309,2.91345,2.91871,52000000.0
2009-07-27 08:40:00,2.91134,2.91946,2.91024,2.91163,62640000.0
2009-07-27 08:45:00,2.91177,2.91945,2.91177,2.91903,45250000.0
2009-07-27 08:50:00,2.91391,2.92425,2.91256,2.91953,45630000.0
2009-07-27 08:55:00,2.9197,2.92179,2.90946,2.91444,44380000.0
2009-07-27 09:00:00,2.91159,2.91664,2.90786,2.91333,49390000.0
2009-07-27 09:05:00,2.91191,2.92395,2.91191,2.92377,50750000.0
2009-07-27 09:10:00,2.92218,2.92775,2.91902,2.92453,41000000.0
2009-07-27 09:15:00,2.92332,2.92869,2.91494,2.92559,49880000.0
2009-07-27 09:20:00,2.92534,2.93111,2.91818,2.91959,42380000.0
2009-07-27 09:25:00,2.92241,2.93056,2.9211,2.92957,57380000.0
2009-07-27 09:30:00,2.92876,2.93043,2.92194,2.92817,39510000.0
2009-07-27 09:35:00,2.92603,2.9328,2.92389,2.92526,53380000.0
2009-07-27 09:40:00,2.92669,2.93165,2.92394,2.93004,55380000.0
2009-07-27 09:45:00,2.93025,2.93445,2.92588,2.9321,38500000.0
2009-07-27 09:50:00,2.92889,2.93083,2.92387,2.92886,43270000.0
2009-07-27 09:55:00,2.92604,2.93471,2.92554,2.93013,58000000.0
2009-07-27 10:00:00,2.92943,2.9327,2.9218,2.93168,46130000.0
2009-07-27 10:05:00,2.93122,2.93277,2.9225,2.93137,56510000.0
2009-07-27 10:10:00,2.93253,2.93591,2.92679,2.93535,42130000.0
2009-07-27 10:15:00,2.93469,2.93596,2.92879,2.9345,48760000.0
2009-07-27 10:20:00,2.93394,2.93634,2.92742,2.92991,41500000.0
2009-07-27 10:25:00,2.93264,2.93862,2.93205,2.9379,40880000.0
2009-07-27 10:30:00,2.93815,2.93833,2.93052,2.93317,47750000.0
2009-07-27 10:35:00,2.9318,2.93594,2.92661,2.93051,43880000.0
2009-07-27 10:40:00,2.93231,2.93391,2.92515,2.92947,50250000.0
2009-07-27 10:45:00,2.92478,2.93043,2.92159,2.9222,37010000.0
2009-07-27 10:50:00,2.92656,2.92656,2.914,2.92046,51260000.0
2009-07-27 10:55:00,2.91532,2.92213,2.91366,2.92108,42880000.0
2009-07-27 11:00:00,2.92128,2.92234,2.91346,2.92202,47380000.0
2009-07-27 11:05:00,2.91593,2.92444,2.91537,2.91966,37380000.0
2009-07-27 11:10:00,2.92444,2.92444,2.91446,2.92261,46750000.0
2009-07-27 11:15:00,2.92275,2.92614,2.91597,2.92059,41260000.0
2009-07-27 11:20:00,2.9179,2.92335,2.91471,2.9182,54380000.0
2009-07-27 11:25:00,2.92034,2.92452,2.9153,2.91862,42390000.0
2009-07-27 11:30:00,2.92347,2.92487,2.91705,2.9227,45000000.0
2009-07-27 11:35:00,2.92325,2.92777,2.91809,2.92567,45250000.0
2009-07-27 11:40:00,2.92353,2.92887,2.91981,2.92094,43000000.0
2009-07-27 11:45:00,2.9251,2.9251,2.91794,2.92175,50520000.0
2009-07-27 11:50:00,2.92513,2.92513,2.91502,2.91823,44750000.0
2009-07-27 11:55:00,2.91997,2.92567,2.91494,2.92298,49250000.0
2009-07-27 12:00:00,2.91961,2.92353,2.91647,2.92205,41880000.0
2009-07-27 12:05:00,2.91891,2.92376,2.91321,2.92125,45500000.0
2009-07-27 12:10:00,2.92184,2.92613,2.91474,2.92419,59010000.0
2009-07-27 12:15:00,2.92227,2.92535,2.91861,2.92447,43380000.0
2009-07-27 12:20:00,2.92135,2.9274,2.91882,2.92391,54630000.0
2009-07-27 12:25:00,2.9216,2.92355,2.91561,2.91639,53380000.0
2009-07-27 12:30:00,2.92057,2.92147,2.91357,2.91808,42130000.0
2009-07-27 12:35:00,2.91486,2.91805,2.90869,2.91495,46510000.0
2009-07-27 12:40:00,2.9133,2.91784,2.90903,2.9136,46130000.0
2009-07-27 12:45:00,2.91115,2.91618,2.907,2.91505,46130000.0
2009-07-27 12:50:00,2.91601,2.91844,2.90937,2.91504,38250000.0
2009-07-27 12:55:00,2.91475,2.92121,2.91107,2.91823,51130000.0
2009-07-27 13:00:00,2.91897,2.91969,2.91135,2.91765,47880000.0
2009-07-27 13:05:00,2.91396,2.92014,2.91175,2.91662,53500000.0
2009-07-27 13:10:00,2.91598,2.91992,2.91215,2.91527,57880000.0
2009-07-27 13:15:00,2.91779,2.92043,2.91374,2.91935,37760000.0
2009-07-27 13:20:00,2.9141,2.92217,2.91219,2.91839,42630000.0
2009-07-27 13:25:00,2.91735,2.92053,2.91101,2.91839,41750000.0
2009-07-27 13:30:00,2.91809,2.92056,2.91362,2.92056,43130000.0
2009-07-27 13:35:00,2.92133,2.92133,2.9107,2.9154,45000000.0
2009-07-27 13:40:00,2.91581,2.92751,2.91539,2.92661,40880000.0
2009-07-27 13:45:00,2.92283,2.92919,2.91721,2.92317,46130000.0
2009-07-27 13:50:00,2.92367,2.92419,2.91365,2.91678,47000000.0
2009-07-27 13:55:00,2.92044,2.92132,2.91408,2.91886,46380000.0
2009-07-27 14:00:00,2.91336,2.92152,2.91336,2.92095,40000000.0
2009-07-27 14:05:00,2.9197,2.92383,2.91618,2.92243,45630000.0
2009-07-27 14:10:00,2.92533,2.92665,2.91988,2.92084,41000000.0
2009-07-27 14:15:00,2.9223,2.92482,2.91541,2.92097,52630000.0
2009-07-27 14:20:00,2.91587,2.92427,2.91587,2.92427,44630000.0
2009-07-27 14:25:00,2.9237,2.92633,2.91923,2.91923,45250000.0
2009-07-27 14:30:00,2.92426,2.93,2.92177,2.92689,55500000.0
2009-07-27 14:35:00,2.92953,2.93147,2.92313,2.92333,51760000.0
2009-07-27 14:40:00,2.92663,2.92912,2.91991,2.92421,46000000.0
2009-07-27 14:45:00,2.92177,2.92508,2.91787,2.92104,52500000.0
2009-07-27 14:50:00,2.92142,2.92181,2.91127,2.91216,45750000.0
2009-07-27 14:55:00,2.91839,2.92062,2.91418,2.91953,44500000.0
2009-07-27 15:00:00,2.91871,2.92638,2.91677,2.9173,49260000.0
2009-07-27 15:05:00,2.91933,2.92421,2.91615,2.91792,52390000.0
2009-07-27 15:10:00,2.91841,2.92356,2.91686,2.91995,51760000.0
2009-07-27 15:15:00,2.92159,2.92515,2.91935,2.92144,43500000.0
2009-07-27 15:20:00,2.92558,2.92754,2.91994,2.92299,53510000.0
2009-07-27 15:25:00,2.92699,2.92941,2.92158,2.92302,45250000.0
2009-07-27 15:30:00,2.92292,2.92761,2.91859,2.92648,44880000.0
2009-07-27 15:35:00,2.92827,2.93142,2.92403,2.92806,45250000.0
2009-07-27 15:40:00,2.92874,2.93289,2.92268,2.92531,46140000.0
2009-07-27 15:45:00,2.9245,2.93008,2.92194,2.92355,41500000.0
2009-07-27 15:50:00,2.9269,2.92835,2.92232,2.92474,43250000.0
2009-07-27 15:55:00,2.92417,2.92976,2.9213,2.92859,44130000.0
2009-07-27 16:00:00,2.92253,2.92574,2.9137,2.92005,50260000.0
2009-07-27 16:05:00,2.92338,2.928,2.91743,2.92599,41510000.0
2009-07-27 16:10:00,2.92471,2.93561,2.92033,2.93561,47000000.0
2009-07-27 16:15:00,2.92959,2.93553,2.92818,2.93311,44880000.0
2009-07-27 16:20:00,2.92884,2.93593,2.92881,2.93055,42630000.0
2009-07-27 16:25:00,2.93283,2.93711,2.93162,2.93421,44500000.0
2009-07-27 16:30:00,2.9345,2.93815,2.93174,2.93762,55510000.0
2009-07-27 16:35:00,2.93406,2.94049,2.93165,2.93571,53010000.0
2009-07-27 16:40:00,2.93483,2.94251,2.93483,2.93729,49130000.0
2009-07-27 16:45:00,2.93944,2.94009,2.93398,2.93807,50270000.0
2009-07-27 16:50:00,2.93689,2.93767,2.92777,2.9376,44500000.0
2009-07-27 16:55:00,2.93698,2.93766,2.93087,2.93434,47520000.0
2009-07-27 17:00:00,2.93594,2.93666,2.928,2.93075,55760000.0
2009-07-27 17:05:00,2.93454,2.9354,2.92788,2.93116,42750000.0
2009-07-27 17:10:00,2.93195,2.93481,2.92556,2.93185,42130000.0
2009-07-27 17:15:00,2.93177,2.93414,2.92455,2.9325,47880000.0
2009-07-27 17:20:00,2.9321,2.93392,2.92675,2.93052,52390000.0
2009-07-27 17:25:00,2.93372,2.93537,2.92504,2.93404,51260000.0
2009-07-27 17:30:00,2.931,2.93477,2.928,2.92935,44880000.0
2009-07-27 17:35:00,2.92948,2.93676,2.92878,2.93676,38000000.0
2009-07-27 17:40:00,2.93578,2.93778,2.92887,2.93229,36510000.0
2009-07-27 17:45:00,2.93435,2.93497,2.92703,2.92998,41000000.0
2009-07-27 17:50:00,2.9282,2.93298,2.9197,2.92685,51140000.0
2009-07-27 17:55:00,2.92926,2.93612,2.9274,2.93463,62260000.0
2009-07-27 18:00:00,2.93632,2.93687,2.92909,2.93421,56390000.0
2009-07-27 18:05:00,2.93451,2.93601,2.92831,2.93174,42510000.0
2009-07-27 18:10:00,2.93219,2.9352,2.91961,2.93273,37750000.0
2009-07-27 18:15:00,2.9319,2.93559,2.92727,2.93348,50880000.0
2009-07-27 18:20:00,2.93365,2.93573,2.92618,2.93176,46760000.0
2009-07-27 18:25:00,2.9353,2.93626,2.92687,2.93041,45510000.0
2009-07-27 18:30:00,2.93033,2.93498,2.92527,2.93105,62630000.0
2009-07-27 18:35:00,2.92961,2.93416,2.9274,2.93184,61640000.0
2009-07-27 18:40:00,2.93102,2.93531,2.9215,2.92994,43250000.0
2009-07-27 18:45:00,2.93064,2.93412,2.92574,2.92574,44010000.0
2009-07-27 18:50:00,2.92813,2.93286,2.91986,2.92587,45640000.0
2009-07-27 18:55:00,2.92819,2.93115,2.92557,2.92919,45260000.0
2009-07-27 19:00:00,2.92942,2.93154,2.92545,2.92682,47250000.0
2009-07-27 19:05:00,2.92875,2.93045,2.91423,2.92442,40250000.0
2009-07-27 19:10:00,2.92026,2.93137,2.91699,2.93007,46750000.0
2009-07-27 19:15:00,2.92843,2.93116,2.92176,2.92228,42250000.0
2009-07-27 19:20:00,2.9205,2.93117,2.9205,2.92982,42640000.0
2009-07-27 19:25:00,2.92591,2.9333,2.92394,2.93196,43890000.0
2009-07-27 19:30:00,2.93193,2.93611,2.92662,2.93225,41630000.0
2009-07-27 19:35:00,2.93332,2.9359,2.92849,2.93369,50880000.0
2009-07-27 19:40:00,2.93354,2.93436,2.92187,2.93436,44260000.0
2009-07-27 19:45:00,2.92858,2.93389,2.91435,2.92776,48630000.0
2009-07-27 19:50:00,2.93172,2.93264,2.92707,2.93166,43750000.0
2009-07-27 19:55:00,2.93068,2.93231,2.92097,2.92742,50260000.0
2009-07-27 20:00:00,2.92731,2.93305,2.92309,2.93088,59630000.0
2009-07-27 20:05:00,2.93217,2.93217,2.92148,2.92948,41630000.0
2009-07-27 20:10:00,2.9257,2.93339,2.92323,2.9255,43520000.0
2009-07-27 20:15:00,2.92857,2.93212,2.92625,2.92905,57260000.0
2009-07-27 20:20:00,2.92902,2.93144,2.92466,2.92809,52630000.0
2009-07-27 20:25:00,2.93077,2.93077,2.92421,2.92613,56380000.0
2009-07-27 20:30:00,2.92415,2.93107,2.92039,2.92631,65500000.0
2009-07-27 20:35:00,2.92487,2.92978,2.92121,2.92121,52380000.0
2009-07-27 20:40:00,2.91977,2.92509,2.91557,2.92017,43880000.0
2009-07-27 20:45:00,2.92266,2.92266,2.91583,2.91937,51750000.0
2009-07-27 20:50:00,2.92002,2.92222,2.91337,2.91713,42500000.0
2009-07-27 20:55:00,2.91918,2.9193,2.91157,2.91855,40500000.0
2009-07-27 21:00:00,2.91988,2.91988,2.90819,2.91521,54760000.0
2009-07-27 21:05:00,2.91393,2.91739,2.9089,2.91034,46390000.0
2009-07-27 21:10:00,2.91317,2.91664,2.90025,2.91199,51630000.0
2009-07-27 21:15:00,2.91165,2.91667,2.90182,2.9129,43260000.0
2009-07-27 21:20:00,2.91437,2.91732,2.90754,2.91453,47750000.0
2009-07-27 21:25:00,2.91408,2.92104,2.9134,2.92063,64000000.0
2009-07-27 21:30:00,2.91848,2.92026,2.90793,2.9175,45250000.0
2009-07-27 21:35:00,2.91443,2.92072,2.9022,2.91272,54880000.0
2009-07-27 21:40:00,2.91276,2.92078,2.91252,2.91254,45130000.0
2009-07-27 21:45:00,2.91546,2.92085,2.90834,2.92085,45880000.0
2009-07-27 21:50:00,2.92124,2.92132,2.90773,2.91687,54000000.0
2009-07-27 21:55:00,2.91455,2.91801,2.91215,2.91305,44010000.0
2009-07-27 22:00:00,2.91443,2.91705,2.90807,2.91221,39750000.0
2009-07-27 22:05:00,2.91498,2.91693,2.89825,2.91693,49380000.0
2009-07-27 22:10:00,2.91552,2.92022,2.91244,2.9176,48130000.0
2009-07-27 22:15:00,2.91525,2.91945,2.91077,2.91507,37640000.0
2009-07-27 22:20:00,2.91701,2.91872,2.91024,2.91671,42500000.0
2009-07-27 22:25:00,2.91564,2.91804,2.91125,2.91655,42640000.0
2009-07-27 22:30:00,2.9171,2.91843,2.91188,2.91725,38500000.0
2009-07-27 22:35:00,2.91497,2.91847,2.91212,2.91507,61890000.0
2009-07-27 22:40:00,2.91149,2.91972,2.91149,2.91922,52380000.0
2009-07-27 22:45:00,2.91834,2.92008,2.91457,2.9195,47250000.0
2009-07-27 22:50:00,2.9173,2.91935,2.91201,2.91585,48630000.0
2009-07-27 22:55:00,2.91421,2.91933,2.91273,2.91711,43250000.0
2009-07-27 23:00:00,2.91999,2.92029,2.91344,2.91907,43880000.0
2009-07-27 23:05:00,2.9176,2.91948,2.91348,2.91907,41750000.0
2009-07-27 23:10:00,2.91715,2.91804,2.91179,2.9174,43500000.0
2009-07-27 23:15:00,2.91597,2.91874,2.91105,2.91739,58880000.0
2009-07-27 23:20:00,2.91531,2.9188,2.91308,2.91786,45510000.0
2009-07-27 23:25:00,2.91304,2.91894,2.90993,2.91663,41510000.0
2009-07-27 23:30:00,2.91557,2.91691,2.91153,2.91327,39130000.0
2009-07-27 23:35:00,2.91419,2.91823,2.91168,2.91499,43890000.0
2009-07-27 23:40:00,2.91691,2.91843,2.91183,2.91728,48630000.0
2009-07-27 23:45:00,2.91564,2.91738,2.91183,2.91604,50150000.0
2009-07-27 23:50:00,2.91599,2.91919,2.91183,2.91434,47500000.0
2009-07-27 23:55:00,2.91318,2.91718,2.91161,2.91459,42880000.0
2009-07-28 00:00:00,2.91594,2.9183,2.91267,2.9183,42010000.0
2009-07-28 00:05:00,2.9175,2.91802,2.9097,2.91687,48260000.0
2009-07-28 00:10:00,2.9161,2.93143,2.91228,2.9202,48020000.0
2009-07-28 00:15:00,2.91425,2.91812,2.91113,2.91315,41000000.0
2009-07-28 00:20:00,2.91644,2.91864,2.91308,2.91511,47140000.0
2009-07-28 00:25:00,2.91426,2.91661,2.90935,2.91088,48380000.0
2009-07-28 00:30:00,2.91439,2.91742,2.91167,2.9153,51880000.0
2009-07-28 00:35:00,2.91417,2.91767,2.90846,2.91413,53380000.0
2009-07-28 00:40:00,2.91446,2.9177,2.91251,2.91638,34880000.0
2009-07-28 00:45:00,2.91604,2.91927,2.91264,2.91697,61390000.0
2009-07-28 00:50:00,2.91568,2.91891,2.91152,2.91613,48390000.0
2009-07-28 00:55:00,2.91719,2.92018,2.9131,2.91597,59000000.0
2009-07-28 01:00:00,2.91666,2.91833,2.91305,2.91629,45390000.0
2009-07-28 01:05:00,2.9148,2.91856,2.9137,2.91801,27130000.0
2009-07-28 01:10:00,2.91237,2.91953,2.91099,2.91744,57630000.0
2009-07-28 01:15:00,2.91737,2.91978,2.91511,2.91976,53890000.0
2009-07-28 01:20:00,2.91647,2.92156,2.91435,2.91748,43880000.0
2009-07-28 01:25:00,2.91846,2.92178,2.91454,2.91805,55260000.0
2009-07-28 01:30:00,2.91931,2.92105,2.91364,2.91678,46880000.0
2009-07-28 01:35:00,2.91659,2.91951,2.91353,2.91674,54260000.0
2009-07-28 01:40:00,2.91815,2.91887,2.90956,2.91781,64140000.0
2009-07-28 01:45:00,2.91603,2.91771,2.90947,2.91671,53130000.0
2009-07-28 01:50:00,2.91445,2.91816,2.91247,2.91521,58140000.0
2009-07-28 01:55:00,2.91392,2.9179,2.91201,2.91458,44760000.0
2009-07-28 02:00:00,2.91621,2.91933,2.91462,2.91676,36500000.0
2009-07-28 02:05:00,2.91857,2.92092,2.91323,2.91821,37750000.0
2009-07-28 02:10:00,2.92033,2.92095,2.91531,2.92071,37010000.0
2009-07-28 02:15:00,2.91873,2.91988,2.91457,2.91722,38380000.0
2009-07-28 02:20:00,2.91893,2.92048,2.91309,2.91937,49630000.0
2009-07-28 02:25:00,2.91864,2.9205,2.91189,2.91402,65140000.0
2009-07-28 02:30:00,2.91706,2.92202,2.91425,2.92202,47750000.0
2009-07-28 02:35:00,2.9214,2.9214,2.91566,2.91958,33380000.0
2009-07-28 02:40:00,2.92201,2.92203,2.91485,2.92052,45880000.0
2009-07-28 02:45:00,2.91852,2.92165,2.91504,2.91614,35010000.0
2009-07-28 02:50:00,2.91875,2.92176,2.9146,2.92082,46760000.0
2009-07-28 02:55:00,2.91977,2.9214,2.91454,2.92017,35010000.0
2009-07-28 03:00:00,2.91928,2.92001,2.91312,2.91544,38010000.0
2009-07-28 03:05:00,2.91289,2.91988,2.91162,2.91788,40260000.0
2009-07-28 03:10:00,2.91802,2.91949,2.91437,2.91654,44380000.0
2009-07-28 03:15:00,2.92011,2.92018,2.91283,2.9169,39130000.0
2009-07-28 03:20:00,2.9188,2.92049,2.9142,2.91682,39750000.0
2009-07-28 03:25:00,2.9194,2.9209,2.91345,2.91711,40140000.0
2009-07-28 03:30:00,2.91606,2.92065,2.91396,2.91743,45880000.0
2009-07-28 03:35:00,2.91821,2.92025,2.91183,2.91987,40760000.0
2009-07-28 03:40:00,2.91859,2.9208,2.91477,2.91557,41260000.0
2009-07-28 03:45:00,2.91731,2.92088,2.91535,2.91792,46880000.0
2009-07-28 03:50:00,2.91827,2.92092,2.91459,2.9178,45760000.0
2009-07-28 03:55:00,2.91885,2.92025,2.91369,2.91369,41380000.0
2009-07-28 04:00:00,2.91594,2.92029,2.91338,2.91696,47880000.0
2009-07-28 04:05:00,2.91923,2.92073,2.91437,2.9203,39260000.0
2009-07-28 04:10:00,2.91879,2.92043,2.91432,2.91915,42760000.0
2009-07-28 04:15:00,2.92037,2.92189,2.91493,2.91857,45500000.0
2009-07-28 04:20:00,2.92071,2.92177,2.91605,2.91861,39760000.0
2009-07-28 04:25:00,2.92032,2.92189,2.91563,2.91942,50760000.0
2009-07-28 04:30:00,2.91892,2.92182,2.91658,2.9185,45380000.0
2009-07-28 04:35:00,2.92003,2.92269,2.91638,2.91837,39380000.0
2009-07-28 04:40:00,2.92304,2.92304,2.91645,2.92,44380000.0
2009-07-28 04:45:00,2.92135,2.92232,2.91672,2.91863,46750000.0
2009-07-28 04:50:00,2.9201,2.92261,2.91572,2.91874,46260000.0
2009-07-28 04:55:00,2.91989,2.93097,2.91635,2.91698,52760000.0
2009-07-28 05:00:00,2.92129,2.92173,2.91585,2.9181,55130000.0
2009-07-28 05:05:00,2.91814,2.92035,2.91454,2.91842,44380000.0
2009-07-28 05:10:00,2.91619,2.91992,2.91414,2.91697,41510000.0
2009-07-28 05:15:00,2.91553,2.91984,2.9135,2.91807,50890000.0
2009-07-28 05:20:00,2.91784,2.91941,2.91142,2.91628,55000000.0
2009-07-28 05:25:00,2.91903,2.91903,2.91282,2.91479,44750000.0
2009-07-28 05:30:00,2.91524,2.91888,2.91393,2.91637,44000000.0
2009-07-28 05:35:00,2.91346,2.91848,2.91288,2.91815,46890000.0
2009-07-28 05:40:00,2.91716,2.91879,2.91342,2.91546,41500000.0
2009-07-28 05:45:00,2.9165,2.91879,2.91164,2.9117,81760000.0
2009-07-28 05:50:00,2.91363,2.91839,2.91067,2.9143,66260000.0
2009-07-28 05:55:00,2.91706,2.91905,2.91039,2.91744,69380000.0
2009-07-28 06:00:00,2.91391,2.91867,2.91252,2.91601,52760000.0
2009-07-28 06:05:00,2.91622,2.91888,2.91184,2.91422,40000000.0
2009-07-28 06:10:00,2.91146,2.91582,2.91032,2.91467,44130000.0
2009-07-28 06:15:00,2.91295,2.91569,2.90846,2.91298,38130000.0
2009-07-28 06:20:00,2.91253,2.91569,2.90759,2.90759,49150000.0
2009-07-28 06:25:00,2.91328,2.91624,2.91126,2.91259,47130000.0
2009-07-28 06:30:00,2.91495,2.9168,2.91023,2.91393,37000000.0
2009-07-28 06:35:00,2.91372,2.91631,2.90983,2.91555,42750000.0
2009-07-28 06:40:00,2.91487,2.91598,2.91027,2.91337,52130000.0
2009-07-28 06:45:00,2.9137,2.91573,2.90936,2.90936,45630000.0
2009-07-28 06:50:00,2.91372,2.91529,2.90961,2.91079,44510000.0
2009-07-28 06:55:00,2.91187,2.91608,2.90922,2.91307,50750000.0
2009-07-28 07:00:00,2.9133,2.91503,2.91007,2.91361,52510000.0
2009-07-28 07:05:00,2.91083,2.91556,2.90873,2.9143,56010000.0
2009-07-28 07:10:00,2.91059,2.91567,2.91001,2.91567,38750000.0
2009-07-28 07:15:00,2.91409,2.91671,2.90793,2.91172,63630000.0
2009-07-28 07:20:00,2.90848,2.91382,2.90773,2.91249,49000000.0
2009-07-28 07:25:00,2.91272,2.91346,2.90684,2.91209,58380000.0
2009-07-28 07:30:00,2.91284,2.91364,2.90686,2.91029,46750000.0
2009-07-28 07:35:00,2.90988,2.91406,2.90708,2.91113,49890000.0
2009-07-28 07:40:00,2.91243,2.91347,2.90598,2.91016,50880000.0
2009-07-28 07:45:00,2.90992,2.91209,2.90471,2.90797,47640000.0
2009-07-28 07:50:00,2.9091,2.91249,2.90485,2.90872,51880000.0
2009-07-28 07:55:00,2.90985,2.9117,2.90626,2.90749,38750000.0
2009-07-28 08:00:00,2.90854,2.91104,2.90484,2.91063,48760000.0
2009-07-28 08:05:00,2.91134,2.91199,2.90541,2.91049,45380000.0
2009-07-28 08:10:00,2.90679,2.91159,2.90524,2.90758,45880000.0
2009-07-28 08:15:00,2.90677,2.91097,2.9043,2.90634,32630000.0
2009-07-28 08:20:00,2.91057,2.91207,2.90603,2.90713,47640000.0
2009-07-28 08:25:00,2.91285,2.91285,2.90406,2.90702,46750000.0
2009-07-28 08:30:00,2.91038,2.91186,2.90199,2.90825,38000000.0
2009-07-28 08:35:00,2.90857,2.91221,2.90171,2.9093,56250000.0
2009-07-28 08:40:00,2.90366,2.91245,2.90366,2.90866,63500000.0
2009-07-28 08:45:00,2.90983,2.91251,2.90712,2.91177,48500000.0
2009-07-28 08:50:00,2.91176,2.91319,2.90546,2.90823,43380000.0
2009-07-28 08:55:00,2.91017,2.91536,2.90585,2.91466,51130000.0
2009-07-28 09:00:00,2.91119,2.91564,2.90961,2.91114,48750000.0
2009-07-28 09:05:00,2.9131,2.91371,2.90513,2.90931,47750000.0
2009-07-28 09:10:00,2.91078,2.91166,2.90012,2.90955,48880000.0
2009-07-28 09:15:00,2.90883,2.91237,2.90388,2.90686,49880000.0
2009-07-28 09:20:00,2.90865,2.91184,2.90324,2.90758,44880000.0
2009-07-28 09:25:00,2.90789,2.91433,2.90564,2.91025,59000000.0
2009-07-28 09:30:00,2.91152,2.91152,2.9038,2.90644,30500000.0
2009-07-28 09:35:00,2.90914,2.90986,2.89892,2.90075,62000000.0
2009-07-28 09:40:00,2.90231,2.90511,2.89693,2.90156,61140000.0
2009-07-28 09:45:00,2.90379,2.90553,2.89847,2.90338,37130000.0
2009-07-28 09:50:00,2.90287,2.90517,2.89929,2.90411,45130000.0
2009-07-28 09:55:00,2.90385,2.90822,2.8992,2.90772,53260000.0
2009-07-28 10:00:00,2.90653,2.91021,2.90136,2.90906,36260000.0
2009-07-28 10:05:00,2.90954,2.91199,2.90523,2.90971,44630000.0
2009-07-28 10:10:00,2.90885,2.9105,2.90353,2.90762,52880000.0
2009-07-28 10:15:00,2.9068,2.91076,2.90556,2.91032,42640000.0
2009-07-28 10:20:00,2.907,2.91139,2.90457,2.90654,47380000.0
2009-07-28 10:25:00,2.90963,2.91331,2.90691,2.91275,38510000.0
2009-07-28 10:30:00,2.91023,2.91652,2.90932,2.91441,46130000.0
2009-07-28 10:35:00,2.91655,2.91836,2.91002,2.91835,52130000.0
2009-07-28 10:40:00,2.91685,2.919,2.91367,2.91492,48640000.0
2009-07-28 10:45:00,2.91314,2.92093,2.91069,2.91923,36500000.0
2009-07-28 10:50:00,2.91957,2.92099,2.91387,2.9164,46880000.0
2009-07-28 10:55:00,2.9198,2.92374,2.91546,2.92166,44630000.0
2009-07-28 11:00:00,2.9211,2.92347,2.91563,2.92049,49890000.0
2009-07-28 11:05:00,2.92136,2.92365,2.91367,2.91674,40880000.0
2009-07-28 11:10:00,2.92028,2.92028,2.91271,2.91924,43880000.0
2009-07-28 11:15:00,2.91853,2.92215,2.9134,2.916,45750000.0
2009-07-28 11:20:00,2.92003,2.92209,2.91421,2.91865,47640000.0
2009-07-28 11:25:00,2.92148,2.92148,2.91557,2.92134,54380000.0
2009-07-28 11:30:00,2.92118,2.92218,2.91635,2.91818,48000000.0
2009-07-28 11:35:00,2.91576,2.92176,2.91234,2.92143,51380000.0
2009-07-28 11:40:00,2.9172,2.92107,2.91189,2.91574,46770000.0
2009-07-28 11:45:00,2.91852,2.9216,2.91333,2.91618,45000000.0
2009-07-28 11:50:00,2.92066,2.92128,2.91471,2.91947,38250000.0
2009-07-28 11:55:00,2.91895,2.92189,2.91394,2.92126,47140000.0
2009-07-28 12:00:00,2.9195,2.92139,2.91411,2.9199,58130000.0
2009-07-28 12:05:00,2.92026,2.92215,2.91494,2.92119,45750000.0
2009-07-28 12:10:00,2.92132,2.92248,2.91392,2.91732,54880000.0
2009-07-28 12:15:00,2.91851,2.92042,2.91192,2.91799,43510000.0
2009-07-28 12:20:00,2.91618,2.91869,2.91146,2.91592,54750000.0
2009-07-28 12:25:00,2.91798,2.91798,2.91148,2.9154,50630000.0
2009-07-28 12:30:00,2.91764,2.91872,2.91256,2.91827,49380000.0
2009-07-28 12:35:00,2.9181,2.91843,2.91112,2.91554,51630000.0
2009-07-28 12:40:00,2.91246,2.9204,2.91246,2.91732,43380000.0
2009-07-28 12:45:00,2.9131,2.92042,2.9131,2.92013,45380000.0
2009-07-28 12:50:00,2.91947,2.92076,2.91377,2.918,38250000.0
2009-07-28 12:55:00,2.91609,2.92367,2.91385,2.92284,56890000.0
2009-07-28 13:00:00,2.92262,2.92475,2.91869,2.92334,48880000.0
2009-07-28 13:05:00,2.92047,2.92483,2.91632,2.91726,52030000.0
2009-07-28 13:10:00,2.92267,2.92347,2.91677,2.92082,46140000.0
2009-07-28 13:15:00,2.9215,2.92419,2.91401,2.92145,40010000.0
2009-07-28 13:20:00,2.92351,2.93011,2.92179,2.9274,42250000.0
2009-07-28 13:25:00,2.92632,2.92819,2.92187,2.92468,44630000.0
2009-07-28 13:30:00,2.92606,2.92806,2.92209,2.92806,50500000.0
2009-07-28 13:35:00,2.9256,2.93253,2.92114,2.92616,46880000.0
2009-07-28 13:40:00,2.92738,2.93212,2.92579,2.93134,46260000.0
2009-07-28 13:45:00,2.9275,2.93524,2.92554,2.93341,49380000.0
2009-07-28 13:50:00,2.93718,2.93808,2.93086,2.93492,48130000.0
2009-07-28 13:55:00,2.93366,2.94001,2.93226,2.93852,50500000.0
2009-07-28 14:00:00,2.9336,2.9386,2.93125,2.93685,44260000.0
2009-07-28 14:05:00,2.93472,2.93595,2.92756,2.93246,39760000.0
2009-07-28 14:10:00,2.93263,2.93367,2.92641,2.9316,39500000.0
2009-07-28 14:15:00,2.93019,2.9335,2.92404,2.93106,47010000.0
2009-07-28 14:20:00,2.92543,2.93314,2.92543,2.9298,52630000.0
2009-07-28 14:25:00,2.93202,2.93584,2.92604,2.92734,46630000.0
2009-07-28 14:30:00,2.93295,2.9373,2.92891,2.93713,53130000.0
2009-07-28 14:35:00,2.93721,2.94122,2.93384,2.93669,54750000.0
2009-07-28 14:40:00,2.94155,2.94158,2.93324,2.93917,48380000.0
2009-07-28 14:45:00,2.94014,2.94014,2.92944,2.93594,46500000.0
2009-07-28 14:50:00,2.93691,2.9377,2.92925,2.93158,46890000.0
2009-07-28 14:55:00,2.93365,2.93521,2.92758,2.93362,51760000.0
2009-07-28 15:00:00,2.93001,2.93551,2.9265,2.92936,52510000.0
2009-07-28 15:05:00,2.93525,2.93839,2.92944,2.93731,61130000.0
2009-07-28 15:10:00,2.9369,2.93822,2.93371,2.93576,41250000.0
2009-07-28 15:15:00,2.93401,2.94344,2.93396,2.94011,44500000.0
2009-07-28 15:20:00,2.94397,2.94806,2.93856,2.94705,49750000.0
2009-07-28 15:25:00,2.94794,2.94915,2.94254,2.94451,38640000.0
2009-07-28 15:30:00,2.94491,2.9508,2.94453,2.94839,50750000.0
2009-07-28 15:35:00,2.94908,2.94925,2.93923,2.9396,47250000.0
2009-07-28 15:40:00,2.9417,2.94397,2.93527,2.94046,51500000.0
2009-07-28 15:45:00,2.94137,2.94466,2.93106,2.93934,37510000.0
2009-07-28 15:50:00,2.93802,2.93869,2.93286,2.93471,42380000.0
2009-07-28 15:55:00,2.93752,2.93825,2.93275,2.93734,47380000.0
2009-07-28 16:00:00,2.93408,2.94314,2.93248,2.94312,51510000.0
2009-07-28 16:05:00,2.94127,2.95042,2.94031,2.95027,45500000.0
2009-07-28 16:10:00,2.94941,2.95313,2.94263,2.94948,40500000.0
2009-07-28 16:15:00,2.9499,2.95443,2.94692,2.94914,42760000.0
2009-07-28 16:20:00,2.94982,2.95553,2.94697,2.95197,40260000.0
2009-07-28 16:25:00,2.95085,2.95545,2.9503,2.9538,41510000.0
2009-07-28 16:30:00,2.95424,2.95454,2.94628,2.95285,45630000.0
2009-07-28 16:35:00,2.95317,2.95514,2.94578,2.95005,58250000.0
2009-07-28 16:40:00,2.95162,2.9527,2.94592,2.94847,40750000.0
2009-07-28 16:45:00,2.94697,2.95008,2.94376,2.94772,48510000.0
2009-07-28 16:50:00,2.94464,2.94858,2.94099,2.94577,43010000.0
2009-07-28 16:55:00,2.94768,2.94768,2.93986,2.94526,44250000.0
2009-07-28 17:00:00,2.9438,2.946,2.93891,2.94287,47380000.0
2009-07-28 17:05:00,2.94049,2.94736,2.93874,2.942,39250000.0
2009-07-28 17:10:00,2.94698,2.95325,2.94409,2.95233,45630000.0
2009-07-28 17:15:00,2.95413,2.95469,2.94713,2.95049,45260000.0
2009-07-28 17:20:00,2.95391,2.95391,2.94361,2.95076,43510000.0
2009-07-28 17:25:00,2.95104,2.95429,2.94535,2.95069,45760000.0
2009-07-28 17:30:00,2.95468,2.96035,2.94829,2.95956,45260000.0
2009-07-28 17:35:00,2.95917,2.96322,2.95677,2.96272,48750000.0
2009-07-28 17:40:00,2.96257,2.96257,2.95331,2.95386,42750000.0
2009-07-28 17:45:00,2.95934,2.95952,2.95114,2.95295,47130000.0
2009-07-28 17:50:00,2.95586,2.95733,2.94733,2.951,51130000.0
2009-07-28 17:55:00,2.94949,2.95324,2.94787,2.95009,54640000.0
2009-07-28 18:00:00,2.95355,2.9543,2.94654,2.95085,58010000.0
2009-07-28 18:05:00,2.95195,2.95324,2.94708,2.95072,37630000.0
2009-07-28 18:10:00,2.9529,2.9529,2.94467,2.95052,40630000.0
2009-07-28 18:15:00,2.94828,2.9515,2.94335,2.94984,51500000.0
2009-07-28 18:20:00,2.94824,2.9503,2.94537,2.9503,49880000.0
2009-07-28 18:25:00,2.9497,2.95034,2.94442,2.94957,37250000.0
2009-07-28 18:30:00,2.94871,2.95011,2.94378,2.94976,58630000.0
2009-07-28 18:35:00,2.94927,2.95005,2.93768,2.95005,61260000.0
2009-07-28 18:40:00,2.94724,2.95187,2.94481,2.95029,44390000.0
2009-07-28 18:45:00,2.94954,2.95443,2.9444,2.95161,37750000.0
2009-07-28 18:50:00,2.94963,2.95245,2.94669,2.9496,44380000.0
2009-07-28 18:55:00,2.95097,2.95214,2.94467,2.95079,46760000.0
2009-07-28 19:00:00,2.94591,2.95334,2.94591,2.94896,51010000.0
2009-07-28 19:05:00,2.95165,2.95434,2.94797,2.94961,45880000.0
2009-07-28 19:10:00,2.95192,2.95201,2.94242,2.94881,45250000.0
2009-07-28 19:15:00,2.94855,2.95008,2.94421,2.94571,49250000.0
2009-07-28 19:20:00,2.94649,2.94895,2.94449,2.94585,46520000.0
2009-07-28 19:25:00,2.9446,2.95001,2.94365,2.94968,50260000.0
2009-07-28 19:30:00,2.94888,2.95029,2.94251,2.94629,45630000.0
2009-07-28 19:35:00,2.95021,2.95023,2.94415,2.94728,49390000.0
2009-07-28 19:40:00,2.94884,2.94997,2.94318,2.94713,44260000.0
2009-07-28 19:45:00,2.94761,2.95024,2.94325,2.94325,43500000.0
2009-07-28 19:50:00,2.94964,2.95133,2.94439,2.94821,46760000.0
2009-07-28 19:55:00,2.9467,2.95116,2.94166,2.94721,44630000.0
2009-07-28 20:00:00,2.94696,2.95142,2.9447,2.94758,49130000.0
2009-07-28 20:05:00,2.947,2.95099,2.94135,2.94838,44380000.0
2009-07-28 20:10:00,2.94275,2.94887,2.9412,2.9412,41010000.0
2009-07-28 20:15:00,2.94704,2.9478,2.94013,2.94551,56880000.0
2009-07-28 20:20:00,2.94709,2.94833,2.94159,2.94265,55630000.0
2009-07-28 20:25:00,2.94584,2.94729,2.94037,2.9429,51270000.0
2009-07-28 20:30:00,2.94475,2.94475,2.93707,2.94058,54380000.0
2009-07-28 20:35:00,2.93922,2.94455,2.93806,2.94185,51500000.0
2009-07-28 20:40:00,2.94138,2.94526,2.93947,2.94481,43000000.0
2009-07-28 20:45:00,2.94485,2.94734,2.94066,2.94327,44500000.0
2009-07-28 20:50:00,2.94423,2.94801,2.94102,2.94446,52500000.0
2009-07-28 20:55:00,2.94677,2.9481,2.94106,2.94394,36510000.0
2009-07-28 21:00:00,2.94647,2.94661,2.9391,2.94379,47630000.0
2009-07-28 21:05:00,2.9439,2.94573,2.93821,2.9417,46500000.0
2009-07-28 21:10:00,2.94457,2.94527,2.93867,2.94315,55750000.0
2009-07-28 21:15:00,2.94102,2.94666,2.94013,2.94399,55750000.0
2009-07-28 21:20:00,2.94532,2.95039,2.94284,2.94713,46510000.0
2009-07-28 21:25:00,2.94705,2.94997,2.94414,2.94779,53250000.0
2009-07-28 21:30:00,2.94657,2.95093,2.94527,2.95093,48130000.0
2009-07-28 21:35:00,2.94564,2.95092,2.944,2.94412,55380000.0
2009-07-28 21:40:00,2.94853,2.95055,2.94482,2.94651,44510000.0
2009-07-28 21:45:00,2.94871,2.95031,2.94446,2.94839,47630000.0
2009-07-28 21:50:00,2.9461,2.94843,2.94166,2.94843,51760000.0
2009-07-28 21:55:00,2.94434,2.948,2.94206,2.9425,48380000.0
2009-07-28 22:00:00,2.94524,2.94765,2.94102,2.94236,42510000.0
2009-07-28 22:05:00,2.94545,2.94556,2.93938,2.94402,41000000.0
2009-07-28 22:10:00,2.94176,2.94542,2.94064,2.94525,49770000.0
2009-07-28 22:15:00,2.94403,2.95211,2.94013,2.94507,49010000.0
2009-07-28 22:20:00,2.94397,2.94706,2.93864,2.94363,47760000.0
2009-07-28 22:25:00,2.94614,2.94728,2.94162,2.9433,40130000.0
2009-07-28 22:30:00,2.94494,2.94713,2.94046,2.94713,42250000.0
2009-07-28 22:35:00,2.9431,2.94707,2.94131,2.94433,55510000.0
2009-07-28 22:40:00,2.94129,2.94686,2.93921,2.94538,48130000.0
2009-07-28 22:45:00,2.94476,2.94658,2.93901,2.94279,58500000.0
2009-07-28 22:50:00,2.94464,2.94627,2.93789,2.94386,52640000.0
2009-07-28 22:55:00,2.9417,2.94683,2.93967,2.94397,58250000.0
2009-07-28 23:00:00,2.94543,2.94697,2.94101,2.94621,47000000.0
2009-07-28 23:05:00,2.94516,2.94638,2.9384,2.94471,50250000.0
2009-07-28 23:10:00,2.94336,2.94632,2.93984,2.94385,47760000.0
2009-07-28 23:15:00,2.94221,2.94589,2.9398,2.94322,65000000.0
2009-07-28 23:20:00,2.93999,2.94586,2.93836,2.94336,44500000.0
2009-07-28 23:25:00,2.93872,2.94565,2.93706,2.93851,36890000.0
2009-07-28 23:30:00,2.94353,2.94672,2.93949,2.9448,49380000.0
2009-07-28 23:35:00,2.94273,2.94651,2.93894,2.94319,52880000.0
2009-07-28 23:40:00,2.94626,2.94654,2.94055,2.94635,52750000.0
2009-07-28 23:45:00,2.94494,2.94658,2.93979,2.94658,53390000.0
2009-07-28 23:50:00,2.94394,2.94704,2.94108,2.94455,44130000.0
2009-07-28 23:55:00,2.94454,2.94635,2.9403,2.94446,35000000.0
2009-07-29 00:00:00,2.94286,2.94834,2.9421,2.94834,45380000.0
2009-07-29 00:05:00,2.94526,2.94681,2.93911,2.94586,42880000.0
2009-07-29 00:10:00,2.94447,2.94647,2.93892,2.94426,50770000.0
2009-07-29 00:15:00,2.94578,2.94742,2.94112,2.94372,40630000.0
2009-07-29 00:20:00,2.94401,2.94709,2.94288,2.94451,39880000.0
2009-07-29 00:25:00,2.94422,2.94723,2.93882,2.9412,54260000.0
2009-07-29 00:30:00,2.94495,2.94679,2.93937,2.94627,49750000.0
2009-07-29 00:35:00,2.94314,2.94728,2.9401,2.94368,45130000.0
2009-07-29 00:40:00,2.94493,2.94831,2.94224,2.94366,49890000.0
2009-07-29 00:45:00,2.94384,2.94851,2.94049,2.94375,49510000.0
2009-07-29 00:50:00,2.94546,2.94871,2.9414,2.94612,56250000.0
2009-07-29 00:55:00,2.94728,2.94892,2.94292,2.94619,60640000.0
2009-07-29 01:00:00,2.94734,2.94883,2.94328,2.94567,46640000.0
2009-07-29 01:05:00,2.94609,2.94912,2.94337,2.94859,38130000.0
2009-07-29 01:10:00,2.94248,2.94902,2.93988,2.94789,48770000.0
2009-07-29 01:15:00,2.94629,2.9486,2.94323,2.94556,64010000.0
2009-07-29 01:20:00,2.94542,2.94855,2.94098,2.94192,46140000.0
2009-07-29 01:25:00,2.94479,2.94854,2.94044,2.94653,56010000.0
2009-07-29 01:30:00,2.94503,2.94977,2.94148,2.94422,52390000.0
2009-07-29 01:35:00,2.9465,2.95195,2.94503,2.94981,44020000.0
2009-07-29 01:40:00,2.95016,2.95347,2.94516,2.95042,59890000.0
2009-07-29 01:45:00,2.95014,2.9527,2.94568,2.9527,51130000.0
2009-07-29 01:50:00,2.9482,2.95322,2.94657,2.94948,53400000.0
2009-07-29 01:55:00,2.94971,2.95284,2.94624,2.95132,44510000.0
2009-07-29 02:00:00,2.95063,2.95193,2.94581,2.95154,32750000.0
2009-07-29 02:05:00,2.94958,2.9509,2.94524,2.94585,32750000.0
2009-07-29 02:10:00,2.94809,2.95048,2.9448,2.94849,35750000.0
2009-07-29 02:15:00,2.94734,2.95032,2.9447,2.94851,42000000.0
2009-07-29 02:20:00,2.95001,2.95121,2.94435,2.95037,41130000.0
2009-07-29 02:25:00,2.94842,2.95029,2.94253,2.94506,67010000.0
2009-07-29 02:30:00,2.94365,2.94873,2.94326,2.9452,48140000.0
2009-07-29 02:35:00,2.94665,2.94839,2.94344,2.94839,36250000.0
2009-07-29 02:40:00,2.94572,2.94817,2.94051,2.94378,44630000.0
2009-07-29 02:45:00,2.94464,2.94558,2.93868,2.93998,44880000.0
2009-07-29 02:50:00,2.9423,2.94489,2.93859,2.94299,53880000.0
2009-07-29 02:55:00,2.9437,2.94499,2.93871,2.94239,37500000.0
2009-07-29 03:00:00,2.9422,2.94398,2.93759,2.9401,41250000.0
2009-07-29 03:05:00,2.93656,2.94478,2.93632,2.94478,46880000.0
2009-07-29 03:10:00,2.94279,2.94524,2.93932,2.94252,36250000.0
2009-07-29 03:15:00,2.94261,2.94499,2.93812,2.9407,43380000.0
2009-07-29 03:20:00,2.94318,2.94419,2.93673,2.94107,40880000.0
2009-07-29 03:25:00,2.94103,2.94384,2.93723,2.94285,39000000.0
2009-07-29 03:30:00,2.93875,2.94305,2.93742,2.93919,42000000.0
2009-07-29 03:35:00,2.94089,2.94298,2.93432,2.94298,37880000.0
2009-07-29 03:40:00,2.94004,2.94366,2.93849,2.94307,45010000.0
2009-07-29 03:45:00,2.94075,2.94389,2.93721,2.94145,48880000.0
2009-07-29 03:50:00,2.94213,2.94388,2.93741,2.94342,37760000.0
2009-07-29 03:55:00,2.9423,2.94474,2.9372,2.93955,37390000.0
2009-07-29 04:00:00,2.94008,2.94552,2.93833,2.94503,50890000.0
2009-07-29 04:05:00,2.94466,2.94596,2.93978,2.94305,49500000.0
2009-07-29 04:10:00,2.94228,2.94656,2.93853,2.9412,41000000.0
2009-07-29 04:15:00,2.94299,2.94471,2.94054,2.9406,42250000.0
2009-07-29 04:20:00,2.94096,2.94335,2.93767,2.94028,44130000.0
2009-07-29 04:25:00,2.94045,2.94395,2.93709,2.94239,42510000.0
2009-07-29 04:30:00,2.94046,2.94363,2.93678,2.9393,40890000.0
2009-07-29 04:35:00,2.94018,2.94235,2.93645,2.93776,38250000.0
2009-07-29 04:40:00,2.93984,2.94117,2.93492,2.93892,39250000.0
2009-07-29 04:45:00,2.93901,2.94259,2.93718,2.94029,53510000.0
2009-07-29 04:50:00,2.94387,2.94387,2.93596,2.93915,45010000.0
2009-07-29 04:55:00,2.93968,2.94334,2.93614,2.9391,48630000.0
2009-07-29 05:00:00,2.94181,2.94347,2.93642,2.94233,65140000.0
2009-07-29 05:05:00,2.94083,2.94424,2.93722,2.93965,42880000.0
2009-07-29 05:10:00,2.94108,2.94334,2.93653,2.94074,42250000.0
2009-07-29 05:15:00,2.94086,2.94503,2.93498,2.94004,50380000.0
2009-07-29 05:20:00,2.94097,2.94349,2.93557,2.94028,56630000.0
2009-07-29 05:25:00,2.94077,2.9445,2.93827,2.94028,47640000.0
2009-07-29 05:30:00,2.94136,2.94492,2.93901,2.9414,53880000.0
2009-07-29 05:35:00,2.94045,2.9463,2.93781,2.94215,43130000.0
2009-07-29 05:40:00,2.9413,2.94591,2.9372,2.9449,39250000.0
2009-07-29 05:45:00,2.94246,2.94589,2.93814,2.94003,71010000.0
2009-07-29 05:50:00,2.94259,2.94577,2.93734,2.94396,75020000.0
2009-07-29 05:55:00,2.94106,2.94806,2.93867,2.94381,74510000.0
2009-07-29 06:00:00,2.94072,2.94573,2.94015,2.9439,48000000.0
2009-07-29 06:05:00,2.94303,2.94578,2.9385,2.94234,35880000.0
2009-07-29 06:10:00,2.93868,2.94466,2.93868,2.94207,42000000.0
2009-07-29 06:15:00,2.94338,2.94543,2.93918,2.9434,35250000.0
2009-07-29 06:20:00,2.94236,2.94454,2.93863,2.93863,34630000.0
2009-07-29 06:25:00,2.94092,2.94453,2.93763,2.9416,42760000.0
2009-07-29 06:30:00,2.94374,2.94401,2.9375,2.94401,36010000.0
2009-07-29 06:35:00,2.9436,2.94507,2.93892,2.94442,41760000.0
2009-07-29 06:40:00,2.94332,2.94491,2.93721,2.9423,44500000.0
2009-07-29 06:45:00,2.94373,2.94428,2.93804,2.94007,41750000.0
2009-07-29 06:50:00,2.94261,2.94455,2.93797,2.94249,42630000.0
2009-07-29 06:55:00,2.94292,2.94478,2.93854,2.94019,41750000.0
2009-07-29 07:00:00,2.94393,2.94489,2.93929,2.94252,54010000.0
2009-07-29 07:05:00,2.94027,2.94614,2.93841,2.94292,51880000.0
2009-07-29 07:10:00,2.93815,2.94545,2.93815,2.94498,38000000.0
2009-07-29 07:15:00,2.94553,2.9475,2.94037,2.94418,59500000.0
2009-07-29 07:20:00,2.94141,2.94684,2.94141,2.94514,43630000.0
2009-07-29 07:25:00,2.94364,2.94518,2.93837,2.94466,49250000.0
2009-07-29 07:30:00,2.94349,2.94521,2.93705,2.94521,53500000.0
2009-07-29 07:35:00,2.94251,2.94634,2.94066,2.94597,47380000.0
2009-07-29 07:40:00,2.94623,2.94656,2.93959,2.94566,45510000.0
2009-07-29 07:45:00,2.94412,2.9514,2.94237,2.95003,44000000.0
2009-07-29 07:50:00,2.95207,2.95207,2.94441,2.94764,50250000.0
2009-07-29 07:55:00,2.94966,2.94966,2.94343,2.94675,43750000.0
2009-07-29 08:00:00,2.9468,2.95263,2.94317,2.95263,62010000.0
2009-07-29 08:05:00,2.95399,2.95468,2.94686,2.95468,44130000.0
2009-07-29 08:10:00,2.9512,2.95702,2.9512,2.95647,41760000.0
2009-07-29 08:15:00,2.95444,2.95758,2.95029,2.95647,46500000.0
2009-07-29 08:20:00,2.95776,2.96606,2.95497,2.96149,32880000.0
2009-07-29 08:25:00,2.96729,2.97269,2.96443,2.97129,54260000.0
2009-07-29 08:30:00,2.97228,2.97363,2.96051,2.96602,42630000.0
2009-07-29 08:35:00,2.96842,2.97012,2.96128,2.96953,45250000.0
2009-07-29 08:40:00,2.96532,2.97158,2.96363,2.96749,64130000.0
2009-07-29 08:45:00,2.96526,2.9712,2.9645,2.96713,38250000.0
2009-07-29 08:50:00,2.96929,2.97073,2.96408,2.96813,50000000.0
2009-07-29 08:55:00,2.97026,2.97087,2.96237,2.96881,48880000.0
2009-07-29 09:00:00,2.9681,2.96991,2.96336,2.96686,48250000.0
2009-07-29 09:05:00,2.96723,2.97007,2.96162,2.96725,53390000.0
2009-07-29 09:10:00,2.9677,2.96809,2.95683,2.96457,43750000.0
2009-07-29 09:15:00,2.96332,2.96525,2.95694,2.96164,54010000.0
2009-07-29 09:20:00,2.96096,2.96368,2.95576,2.95619,42250000.0
2009-07-29 09:25:00,2.95975,2.96348,2.9564,2.96016,49640000.0
2009-07-29 09:30:00,2.96194,2.96696,2.95704,2.96479,34130000.0
2009-07-29 09:35:00,2.96367,2.96686,2.95776,2.96234,52260000.0
2009-07-29 09:40:00,2.95831,2.96227,2.95384,2.96041,59500000.0
2009-07-29 09:45:00,2.95925,2.9596,2.94975,2.95584,45750000.0
2009-07-29 09:50:00,2.95551,2.95975,2.95184,2.95388,44630000.0
2009-07-29 09:55:00,2.9565,2.96051,2.95125,2.95951,52010000.0
2009-07-29 10:00:00,2.96155,2.96229,2.95624,2.9606,38760000.0
2009-07-29 10:05:00,2.95869,2.9597,2.95084,2.95628,51250000.0
2009-07-29 10:10:00,2.95635,2.9597,2.95128,2.95737,43130000.0
2009-07-29 10:15:00,2.95424,2.95762,2.95027,2.9539,50380000.0
2009-07-29 10:20:00,2.95546,2.95706,2.94937,2.95137,48750000.0
2009-07-29 10:25:00,2.95573,2.95868,2.95283,2.95758,49130000.0
2009-07-29 10:30:00,2.95436,2.95857,2.95211,2.95724,45000000.0
2009-07-29 10:35:00,2.95651,2.96024,2.95479,2.95668,46130000.0
2009-07-29 10:40:00,2.95827,2.96212,2.95689,2.961,49260000.0
2009-07-29 10:45:00,2.95729,2.96209,2.9534,2.96186,38760000.0
2009-07-29 10:50:00,2.96139,2.96373,2.95639,2.95908,56010000.0
2009-07-29 10:55:00,2.96301,2.96301,2.95534,2.96106,39880000.0
2009-07-29 11:00:00,2.9607,2.96222,2.95532,2.96176,46880000.0
2009-07-29 11:05:00,2.96022,2.96206,2.95451,2.95821,43380000.0
2009-07-29 11:10:00,2.9607,2.96522,2.95587,2.96522,44130000.0
2009-07-29 11:15:00,2.96476,2.96606,2.96011,2.965,41880000.0
2009-07-29 11:20:00,2.96428,2.96621,2.95821,2.96486,50640000.0
2009-07-29 11:25:00,2.96083,2.96725,2.95811,2.96111,46510000.0
2009-07-29 11:30:00,2.96487,2.96507,2.95675,2.96092,45380000.0
2009-07-29 11:35:00,2.95991,2.96165,2.9521,2.9576,40750000.0
2009-07-29 11:40:00,2.95486,2.95909,2.95377,2.95715,43000000.0
2009-07-29 11:45:00,2.95869,2.96003,2.95328,2.95723,55880000.0
2009-07-29 11:50:00,2.96042,2.96187,2.95465,2.96118,38500000.0
2009-07-29 11:55:00,2.96002,2.96136,2.95474,2.95798,42510000.0
2009-07-29 12:00:00,2.95573,2.96097,2.95493,2.96097,41000000.0
2009-07-29 12:05:00,2.9606,2.96061,2.95312,2.95941,49250000.0
2009-07-29 12:10:00,2.95625,2.95892,2.94995,2.95744,47750000.0
2009-07-29 12:15:00,2.95324,2.95717,2.95022,2.95635,38890000.0
2009-07-29 12:20:00,2.95335,2.95826,2.95091,2.95801,59010000.0
2009-07-29 12:25:00,2.95934,2.96004,2.95249,2.95598,46130000.0
2009-07-29 12:30:00,2.95893,2.95965,2.95402,2.95516,46000000.0
2009-07-29 12:35:00,2.9566,2.95842,2.95051,2.95473,51880000.0
2009-07-29 12:40:00,2.95445,2.95861,2.95252,2.95574,48130000.0
2009-07-29 12:45:00,2.95486,2.95973,2.95179,2.95973,42650000.0
2009-07-29 12:50:00,2.95842,2.96098,2.95561,2.95779,37500000.0
2009-07-29 12:55:00,2.9575,2.96393,2.95463,2.9635,54630000.0
2009-07-29 13:00:00,2.96368,2.96456,2.95831,2.96151,49000000.0
2009-07-29 13:05:00,2.95984,2.96613,2.95894,2.96224,50500000.0
2009-07-29 13:10:00,2.96131,2.96464,2.95832,2.96145,45880000.0
2009-07-29 13:15:00,2.96287,2.96483,2.95725,2.96285,44260000.0
2009-07-29 13:20:00,2.96178,2.96855,2.96053,2.96855,54880000.0
2009-07-29 13:25:00,2.96556,2.97615,2.96556,2.97615,48520000.0
2009-07-29 13:30:00,2.97386,2.97691,2.96954,2.97072,51130000.0
2009-07-29 13:35:00,2.97421,2.97421,2.96691,2.96912,50510000.0
2009-07-29 13:40:00,2.96911,2.97594,2.96911,2.97511,45000000.0
2009-07-29 13:45:00,2.97103,2.97668,2.96931,2.97449,48880000.0
2009-07-29 13:50:00,2.97586,2.97705,2.96882,2.97034,37260000.0
2009-07-29 13:55:00,2.9738,2.97451,2.96604,2.9719,58130000.0
2009-07-29 14:00:00,2.96723,2.9758,2.96689,2.97417,43510000.0
2009-07-29 14:05:00,2.97273,2.97346,2.96506,2.96506,43630000.0
2009-07-29 14:10:00,2.96913,2.97013,2.96205,2.96728,48260000.0
2009-07-29 14:15:00,2.96713,2.9719,2.9644,2.96927,48630000.0
2009-07-29 14:20:00,2.96334,2.96923,2.96137,2.96205,48500000.0
2009-07-29 14:25:00,2.9657,2.96585,2.9592,2.96167,46130000.0
2009-07-29 14:30:00,2.96193,2.96671,2.95665,2.96405,53260000.0
2009-07-29 14:35:00,2.96434,2.97054,2.9611,2.96688,52260000.0
2009-07-29 14:40:00,2.97192,2.97459,2.9649,2.97326,44000000.0
2009-07-29 14:45:00,2.97162,2.97344,2.96701,2.97035,46630000.0
2009-07-29 14:50:00,2.97025,2.97145,2.96167,2.96471,43500000.0
2009-07-29 14:55:00,2.96754,2.97001,2.9619,2.96927,54380000.0
2009-07-29 15:00:00,2.96946,2.96977,2.96011,2.96011,51630000.0
2009-07-29 15:05:00,2.96148,2.96442,2.95562,2.96061,58510000.0
2009-07-29 15:10:00,2.96145,2.96601,2.95679,2.96048,40880000.0
2009-07-29 15:15:00,2.96349,2.96751,2.96093,2.96306,52750000.0
2009-07-29 15:20:00,2.96623,2.96814,2.9613,2.96519,51260000.0
2009-07-29 15:25:00,2.96676,2.9672,2.96008,2.96303,42760000.0
2009-07-29 15:30:00,2.96147,2.96552,2.95736,2.96266,43510000.0
2009-07-29 15:35:00,2.96521,2.97162,2.96165,2.96867,54140000.0
2009-07-29 15:40:00,2.97009,2.97465,2.96521,2.96753,41500000.0
2009-07-29 15:45:00,2.9673,2.96859,2.95831,2.96718,40130000.0
2009-07-29 15:50:00,2.96324,2.96853,2.96027,2.96652,53000000.0
2009-07-29 15:55:00,2.96746,2.96869,2.96057,2.96534,44390000.0
2009-07-29 16:00:00,2.96493,2.96535,2.95693,2.96025,40760000.0
2009-07-29 16:05:00,2.95987,2.96197,2.95371,2.96197,45750000.0
2009-07-29 16:10:00,2.95965,2.96154,2.95401,2.95882,40880000.0
2009-07-29 16:15:00,2.95659,2.96241,2.95358,2.95978,40630000.0
2009-07-29 16:20:00,2.96079,2.96558,2.95951,2.96141,45250000.0
2009-07-29 16:25:00,2.95886,2.9671,2.95886,2.96501,51130000.0
2009-07-29 16:30:00,2.96269,2.96703,2.9619,2.96302,49510000.0
2009-07-29 16:35:00,2.96596,2.96844,2.9603,2.96383,46760000.0
2009-07-29 16:40:00,2.96798,2.97062,2.96537,2.9703,44880000.0
2009-07-29 16:45:00,2.97002,2.97204,2.96203,2.96446,52510000.0
2009-07-29 16:50:00,2.96761,2.9695,2.96212,2.96908,54640000.0
2009-07-29 16:55:00,2.96653,2.97033,2.96305,2.97012,52380000.0
2009-07-29 17:00:00,2.97056,2.97071,2.96442,2.96896,46630000.0
2009-07-29 17:05:00,2.96898,2.96983,2.96331,2.96494,39500000.0
2009-07-29 17:10:00,2.96358,2.97033,2.96004,2.97033,45880000.0
2009-07-29 17:15:00,2.97059,2.97319,2.96582,2.96931,48640000.0
2009-07-29 17:20:00,2.97243,2.97408,2.96613,2.97408,49000000.0
2009-07-29 17:25:00,2.97469,2.97573,2.96853,2.97573,55510000.0
2009-07-29 17:30:00,2.97447,2.98186,2.97129,2.98013,44630000.0
2009-07-29 17:35:00,2.97969,2.9837,2.97401,2.98073,41130000.0
2009-07-29 17:40:00,2.98013,2.98861,2.97965,2.98238,35500000.0
2009-07-29 17:45:00,2.98342,2.98764,2.98112,2.98558,32630000.0
2009-07-29 17:50:00,2.98423,2.98709,2.97703,2.98232,51630000.0
2009-07-29 17:55:00,2.98409,2.98635,2.97979,2.98382,63000000.0
2009-07-29 18:00:00,2.98389,2.98608,2.977,2.98024,52250000.0
2009-07-29 18:05:00,2.98353,2.98421,2.97911,2.98394,39380000.0
2009-07-29 18:10:00,2.98363,2.9882,2.98138,2.98675,37880000.0
2009-07-29 18:15:00,2.98461,2.98718,2.9795,2.98599,50640000.0
2009-07-29 18:20:00,2.98675,2.98711,2.98108,2.98663,44880000.0
2009-07-29 18:25:00,2.98389,2.98698,2.98126,2.98544,40130000.0
2009-07-29 18:30:00,2.9872,2.9872,2.97913,2.9819,57880000.0
2009-07-29 18:35:00,2.98427,2.98491,2.97672,2.98164,54880000.0
2009-07-29 18:40:00,2.98106,2.98416,2.97635,2.97938,50140000.0
2009-07-29 18:45:00,2.98057,2.98348,2.97668,2.98174,39770000.0
2009-07-29 18:50:00,2.98225,2.98497,2.98078,2.98078,45760000.0
2009-07-29 18:55:00,2.98093,2.98452,2.97735,2.98147,47270000.0
2009-07-29 19:00:00,2.98092,2.98978,2.97773,2.98837,43630000.0
2009-07-29 19:05:00,2.98682,2.99137,2.9844,2.99129,52130000.0
2009-07-29 19:10:00,2.99209,2.9921,2.98304,2.98943,51500000.0
2009-07-29 19:15:00,2.99043,2.99183,2.98447,2.98663,39500000.0
2009-07-29 19:20:00,2.98518,2.99111,2.98443,2.98816,40380000.0
2009-07-29 19:25:00,2.98517,2.98927,2.98209,2.98927,45500000.0
2009-07-29 19:30:00,2.98791,2.99051,2.98146,2.98688,54630000.0
2009-07-29 19:35:00,2.98865,2.98993,2.98203,2.98805,46770000.0
2009-07-29 19:40:00,2.98901,2.98901,2.9829,2.98707,42750000.0
2009-07-29 19:45:00,2.98759,2.9896,2.98294,2.98331,48890000.0
2009-07-29 19:50:00,2.98841,2.99078,2.98385,2.98976,41750000.0
2009-07-29 19:55:00,2.99111,2.99124,2.98325,2.98947,43010000.0
2009-07-29 20:00:00,2.98777,2.99063,2.9854,2.98892,48510000.0
2009-07-29 20:05:00,2.98726,2.99153,2.98255,2.98892,45630000.0
2009-07-29 20:10:00,2.98942,2.99156,2.98545,2.98743,44130000.0
2009-07-29 20:15:00,2.98956,2.99084,2.98345,2.98989,49010000.0
2009-07-29 20:20:00,2.98859,2.99038,2.98423,2.98786,53890000.0
2009-07-29 20:25:00,2.98989,2.98989,2.98378,2.98806,45750000.0
2009-07-29 20:30:00,2.98806,2.98827,2.98164,2.98653,52500000.0
2009-07-29 20:35:00,2.98067,2.98787,2.98067,2.98582,56010000.0
2009-07-29 20:40:00,2.98303,2.98879,2.98259,2.98879,39260000.0
2009-07-29 20:45:00,2.98813,2.99146,2.98478,2.99115,45380000.0
2009-07-29 20:50:00,2.98959,2.99318,2.98495,2.98923,47630000.0
2009-07-29 20:55:00,2.99105,2.99238,2.98566,2.99195,46880000.0
2009-07-29 21:00:00,2.99062,2.99205,2.98503,2.99063,47510000.0
2009-07-29 21:05:00,2.98981,2.99049,2.98394,2.98604,46760000.0
2009-07-29 21:10:00,2.98958,2.98958,2.98183,2.98892,55380000.0
2009-07-29 21:15:00,2.98507,2.99132,2.98436,2.98972,48770000.0
2009-07-29 21:20:00,2.98784,2.98956,2.98296,2.98733,52380000.0
2009-07-29 21:25:00,2.98507,2.98845,2.98182,2.98692,44380000.0
2009-07-29 21:30:00,2.9855,2.98803,2.98197,2.98674,48250000.0
2009-07-29 21:35:00,2.98545,2.98857,2.98078,2.98262,54140000.0
2009-07-29 21:40:00,2.98621,2.98757,2.98144,2.98368,51000000.0
2009-07-29 21:45:00,2.98593,2.98675,2.97959,2.9819,44130000.0
2009-07-29 21:50:00,2.98454,2.98547,2.97857,2.9848,50380000.0
2009-07-29 21:55:00,2.9811,2.98643,2.97922,2.98173,54760000.0
2009-07-29 22:00:00,2.98522,2.98611,2.98193,2.98364,49500000.0
2009-07-29 22:05:00,2.98586,2.98692,2.97996,2.98623,44760000.0
2009-07-29 22:10:00,2.98258,2.98702,2.98222,2.98575,48010000.0
2009-07-29 22:15:00,2.98559,2.98606,2.97725,2.98432,38260000.0
2009-07-29 22:20:00,2.98498,2.98624,2.97831,2.98475,41630000.0
2009-07-29 22:25:00,2.98333,2.9868,2.97856,2.98135,39640000.0
2009-07-29 22:30:00,2.98431,2.9852,2.97886,2.98231,33750000.0
2009-07-29 22:35:00,2.98006,2.98462,2.97866,2.98195,63380000.0
2009-07-29 22:40:00,2.9803,2.98537,2.9788,2.98418,45000000.0
2009-07-29 22:45:00,2.98455,2.98557,2.97993,2.98557,61390000.0
2009-07-29 22:50:00,2.98282,2.98487,2.97753,2.98314,50130000.0
2009-07-29 22:55:00,2.98138,2.98353,2.97734,2.98267,60380000.0
2009-07-29 23:00:00,2.9849,2.98526,2.97854,2.98388,47760000.0
2009-07-29 23:05:00,2.98479,2.98479,2.9779,2.98029,39500000.0
2009-07-29 23:10:00,2.98224,2.98426,2.9785,2.98245,41750000.0
2009-07-29 23:15:00,2.98317,2.98702,2.97639,2.98638,59750000.0
2009-07-29 23:20:00,2.98321,2.98685,2.97996,2.98415,42760000.0
2009-07-29 23:25:00,2.983,2.98771,2.97924,2.98375,49010000.0
2009-07-29 23:30:00,2.98529,2.98529,2.97864,2.98431,46510000.0
2009-07-29 23:35:00,2.98153,2.98695,2.98011,2.98625,47750000.0
2009-07-29 23:40:00,2.98403,2.98637,2.97907,2.98637,56500000.0
2009-07-29 23:45:00,2.9857,2.98575,2.97777,2.98273,65500000.0
2009-07-29 23:50:00,2.98165,2.98375,2.97785,2.9825,46900000.0
2009-07-29 23:55:00,2.97938,2.98259,2.97824,2.98167,36380000.0
2009-07-30 00:00:00,2.98123,2.98456,2.97818,2.98357,56510000.0
2009-07-30 00:05:00,2.98211,2.98375,2.97701,2.98375,41880000.0
2009-07-30 00:10:00,2.98325,2.98385,2.97765,2.9826,43750000.0
2009-07-30 00:15:00,2.98076,2.98439,2.97773,2.97773,38630000.0
2009-07-30 00:20:00,2.98298,2.98424,2.97973,2.9824,41010000.0
2009-07-30 00:25:00,2.98295,2.98432,2.97755,2.97937,49250000.0
2009-07-30 00:30:00,2.98464,2.98464,2.9784,2.98246,56880000.0
2009-07-30 00:35:00,2.98025,2.98452,2.97778,2.98233,44500000.0
2009-07-30 00:40:00,2.98148,2.9867,2.97902,2.9803,51630000.0
2009-07-30 00:45:00,2.98123,2.98392,2.97875,2.9789,48880000.0
2009-07-30 00:50:00,2.98256,2.98489,2.97824,2.98489,43760000.0
2009-07-30 00:55:00,2.98241,2.98714,2.97998,2.98484,55880000.0
2009-07-30 01:00:00,2.98366,2.9854,2.97938,2.98404,48140000.0
2009-07-30 01:05:00,2.98351,2.98469,2.98028,2.98175,46380000.0
2009-07-30 01:10:00,2.97838,2.98622,2.97824,2.9819,42760000.0
2009-07-30 01:15:00,2.98341,2.9856,2.98042,2.98348,58640000.0
2009-07-30 01:20:00,2.98291,2.98712,2.97907,2.98122,49380000.0
2009-07-30 01:25:00,2.98482,2.98786,2.97937,2.98308,68140000.0
2009-07-30 01:30:00,2.98545,2.9864,2.97989,2.98543,50260000.0
2009-07-30 01:35:00,2.98552,2.98806,2.98256,2.98659,47650000.0
2009-07-30 01:40:00,2.98614,2.98803,2.98072,2.98715,58130000.0
2009-07-30 01:45:00,2.98502,2.98717,2.97971,2.98509,67640000.0
2009-07-30 01:50:00,2.98531,2.98758,2.98263,2.98569,50500000.0
2009-07-30 01:55:00,2.98366,2.98794,2.98247,2.98247,45270000.0
2009-07-30 02:00:00,2.9848,2.98583,2.9793,2.98262,36880000.0
2009-07-30 02:05:00,2.98393,2.98454,2.97811,2.97955,49380000.0
2009-07-30 02:10:00,2.98149,2.98234,2.97697,2.98071,39500000.0
2009-07-30 02:15:00,2.97945,2.9827,2.97757,2.97843,36250000.0
2009-07-30 02:20:00,2.98021,2.98265,2.97638,2.97844,43250000.0
2009-07-30 02:25:00,2.97673,2.97866,2.9705,2.97349,60500000.0
2009-07-30 02:30:00,2.97603,2.97999,2.97347,2.97677,49250000.0
2009-07-30 02:35:00,2.97805,2.98041,2.97372,2.97829,38500000.0
2009-07-30 02:40:00,2.97943,2.97985,2.97193,2.97851,39000000.0
2009-07-30 02:45:00,2.97858,2.98038,2.97469,2.97551,40250000.0
2009-07-30 02:50:00,2.975,2.97965,2.9728,2.97674,44250000.0
2009-07-30 02:55:00,2.97682,2.97855,2.97223,2.97566,43130000.0
2009-07-30 03:00:00,2.97523,2.9801,2.97224,2.97696,32500000.0
2009-07-30 03:05:00,2.97206,2.98043,2.97206,2.98043,43500000.0
2009-07-30 03:10:00,2.97868,2.97958,2.97379,2.97443,45250000.0
2009-07-30 03:15:00,2.97742,2.97877,2.9724,2.9773,43000000.0
2009-07-30 03:20:00,2.97634,2.98107,2.97275,2.97978,39750000.0
2009-07-30 03:25:00,2.97723,2.97954,2.97253,2.97563,38500000.0
2009-07-30 03:30:00,2.97227,2.97732,2.96976,2.97234,46880000.0
2009-07-30 03:35:00,2.97489,2.97866,2.97096,2.97742,44130000.0
2009-07-30 03:40:00,2.97811,2.98119,2.97431,2.97769,41380000.0
2009-07-30 03:45:00,2.97753,2.97931,2.97208,2.97505,54250000.0
2009-07-30 03:50:00,2.97707,2.97734,2.97169,2.97443,41260000.0
2009-07-30 03:55:00,2.97387,2.9776,2.97114,2.97151,38500000.0
2009-07-30 04:00:00,2.97414,2.97674,2.96998,2.97452,49000000.0
2009-07-30 04:05:00,2.97104,2.97736,2.97101,2.97433,48000000.0
2009-07-30 04:10:00,2.97582,2.97718,2.9699,2.97609,46880000.0
2009-07-30 04:15:00,2.97413,2.97686,2.97009,2.97434,45130000.0
2009-07-30 04:20:00,2.97611,2.97784,2.97267,2.9762,46640000.0
2009-07-30 04:25:00,2.97506,2.97764,2.97084,2.97458,50130000.0
2009-07-30 04:30:00,2.97534,2.97743,2.97161,2.97504,38880000.0
2009-07-30 04:35:00,2.97791,2.97862,2.97373,2.97618,44750000.0
2009-07-30 04:40:00,2.97679,2.97911,2.97194,2.97555,45250000.0
2009-07-30 04:45:00,2.97605,2.97836,2.97376,2.97459,45500000.0
2009-07-30 04:50:00,2.97615,2.97803,2.97169,2.97557,48630000.0
2009-07-30 04:55:00,2.97546,2.97872,2.97158,2.97568,49500000.0
2009-07-30 05:00:00,2.97609,2.97835,2.97244,2.97626,50010000.0
2009-07-30 05:05:00,2.97667,2.97971,2.97384,2.9793,44380000.0
2009-07-30 05:10:00,2.9774,2.98055,2.97493,2.97771,38250000.0
2009-07-30 05:15:00,2.97653,2.98122,2.97279,2.97585,54380000.0
2009-07-30 05:20:00,2.97703,2.97914,2.97301,2.97769,60130000.0
2009-07-30 05:25:00,2.97881,2.98047,2.97501,2.97851,49380000.0
2009-07-30 05:30:00,2.97702,2.98094,2.97516,2.9772,50270000.0
2009-07-30 05:35:00,2.97805,2.98071,2.97407,2.97769,44380000.0
2009-07-30 05:40:00,2.97622,2.98015,2.9748,2.97776,42500000.0
2009-07-30 05:45:00,2.98042,2.98058,2.97351,2.97418,69520000.0
2009-07-30 05:50:00,2.97653,2.97986,2.97377,2.97757,72750000.0
2009-07-30 05:55:00,2.97587,2.97872,2.97164,2.97708,83380000.0
2009-07-30 06:00:00,2.97264,2.97995,2.97264,2.977,43880000.0
2009-07-30 06:05:00,2.97752,2.98008,2.9732,2.97745,41380000.0
2009-07-30 06:10:00,2.97461,2.97927,2.97461,2.9775,40880000.0
2009-07-30 06:15:00,2.97657,2.97977,2.9726,2.97956,30880000.0
2009-07-30 06:20:00,2.97628,2.98017,2.97328,2.97328,39260000.0
2009-07-30 06:25:00,2.97805,2.98053,2.97346,2.97768,38880000.0
2009-07-30 06:30:00,2.97953,2.97983,2.97368,2.97771,36750000.0
2009-07-30 06:35:00,2.97846,2.97957,2.97518,2.97726,44750000.0
2009-07-30 06:40:00,2.97911,2.98022,2.97403,2.97955,40880000.0
2009-07-30 06:45:00,2.97758,2.97989,2.97367,2.97399,38510000.0
2009-07-30 06:50:00,2.9735,2.98046,2.9735,2.97549,47880000.0
2009-07-30 06:55:00,2.97713,2.9807,2.97534,2.97834,46500000.0
2009-07-30 07:00:00,2.98057,2.98127,2.97287,2.978,48500000.0
2009-07-30 07:05:00,2.97829,2.98012,2.97397,2.97917,49000000.0
2009-07-30 07:10:00,2.97513,2.98111,2.9736,2.97946,35520000.0
2009-07-30 07:15:00,2.9771,2.98091,2.9716,2.97361,51880000.0
2009-07-30 07:20:00,2.97463,2.97898,2.97256,2.97797,42630000.0
2009-07-30 07:25:00,2.97694,2.9782,2.97162,2.97754,48880000.0
2009-07-30 07:30:00,2.97577,2.97868,2.97118,2.97576,50880000.0
2009-07-30 07:35:00,2.97628,2.97952,2.97334,2.97934,51000000.0
2009-07-30 07:40:00,2.97587,2.97924,2.97241,2.97759,43380000.0
2009-07-30 07:45:00,2.9752,2.97759,2.97123,2.97274,57000000.0
2009-07-30 07:50:00,2.97427,2.97645,2.96897,2.97261,58500000.0
2009-07-30 07:55:00,2.97411,2.97551,2.9699,2.97537,40250000.0
2009-07-30 08:00:00,2.97318,2.97718,2.97016,2.9769,50380000.0
2009-07-30 08:05:00,2.97489,2.97769,2.97067,2.97423,50260000.0
2009-07-30 08:10:00,2.97072,2.97568,2.96612,2.97198,42250000.0
2009-07-30 08:15:00,2.96955,2.97259,2.96263,2.96424,41010000.0
2009-07-30 08:20:00,2.96403,2.96791,2.9599,2.96274,38760000.0
2009-07-30 08:25:00,2.96544,2.96908,2.96029,2.96786,53510000.0
2009-07-30 08:30:00,2.96814,2.97035,2.96221,2.96561,41630000.0
2009-07-30 08:35:00,2.96949,2.97107,2.96427,2.96982,50250000.0
2009-07-30 08:40:00,2.96248,2.96989,2.96248,2.96696,57880000.0
2009-07-30 08:45:00,2.96862,2.96999,2.9615,2.9665,41630000.0
2009-07-30 08:50:00,2.96417,2.9665,2.95676,2.95931,49880000.0
2009-07-30 08:55:00,2.96198,2.9622,2.95348,2.95879,53000000.0
2009-07-30 09:00:00,2.9586,2.96418,2.95184,2.9618,48010000.0
2009-07-30 09:05:00,2.96325,2.96757,2.96008,2.9645,48380000.0
2009-07-30 09:10:00,2.9655,2.96939,2.9604,2.96753,43750000.0
2009-07-30 09:15:00,2.96462,2.96815,2.96216,2.96776,53020000.0
2009-07-30 09:20:00,2.9678,2.96919,2.96185,2.96489,47890000.0
2009-07-30 09:25:00,2.9643,2.97193,2.96346,2.97098,62380000.0
2009-07-30 09:30:00,2.97154,2.97406,2.96622,2.97111,48130000.0
2009-07-30 09:35:00,2.9709,2.97683,2.96834,2.97371,49520000.0
2009-07-30 09:40:00,2.97135,2.97458,2.96563,2.97267,66750000.0
2009-07-30 09:45:00,2.97537,2.97727,2.96977,2.97727,36380000.0
2009-07-30 09:50:00,2.97362,2.98015,2.97308,2.97932,53500000.0
2009-07-30 09:55:00,2.97886,2.97924,2.9704,2.97779,54630000.0
2009-07-30 10:00:00,2.97633,2.97933,2.9698,2.9751,38500000.0
2009-07-30 10:05:00,2.97748,2.97862,2.97319,2.97733,53010000.0
2009-07-30 10:10:00,2.97779,2.97866,2.97257,2.97636,43250000.0
2009-07-30 10:15:00,2.97695,2.97767,2.97108,2.97687,50250000.0
2009-07-30 10:20:00,2.97516,2.97847,2.97158,2.97158,39510000.0
2009-07-30 10:25:00,2.97518,2.98117,2.97518,2.98051,42260000.0
2009-07-30 10:30:00,2.98146,2.98183,2.97572,2.97905,48510000.0
2009-07-30 10:35:00,2.97906,2.97993,2.97232,2.97796,43000000.0
2009-07-30 10:40:00,2.9768,2.97845,2.9722,2.9734,52390000.0
2009-07-30 10:45:00,2.97354,2.97708,2.9653,2.96695,33630000.0
2009-07-30 10:50:00,2.9688,2.97188,2.96423,2.96996,47130000.0
2009-07-30 10:55:00,2.96973,2.97243,2.96453,2.97149,44630000.0
2009-07-30 11:00:00,2.96985,2.97171,2.96308,2.96664,44630000.0
2009-07-30 11:05:00,2.96378,2.96601,2.95768,2.96601,43000000.0
2009-07-30 11:10:00,2.96517,2.96546,2.95517,2.9627,45750000.0
2009-07-30 11:15:00,2.95849,2.96208,2.95409,2.96055,44130000.0
2009-07-30 11:20:00,2.96046,2.96364,2.95406,2.95961,49250000.0
2009-07-30 11:25:00,2.96098,2.96671,2.95792,2.96479,49390000.0
2009-07-30 11:30:00,2.96532,2.9661,2.95656,2.95834,54750000.0
2009-07-30 11:35:00,2.96001,2.96323,2.95554,2.96237,42000000.0
2009-07-30 11:40:00,2.95598,2.96567,2.95598,2.96087,53510000.0
2009-07-30 11:45:00,2.96393,2.96649,2.96027,2.96266,43130000.0
2009-07-30 11:50:00,2.96116,2.96479,2.95843,2.9643,35750000.0
2009-07-30 11:55:00,2.96501,2.96752,2.96072,2.96699,43510000.0
2009-07-30 12:00:00,2.96527,2.96721,2.95764,2.96112,47630000.0
2009-07-30 12:05:00,2.96296,2.96527,2.95934,2.96357,47760000.0
2009-07-30 12:10:00,2.95888,2.96479,2.95716,2.96422,54260000.0
2009-07-30 12:15:00,2.96161,2.96428,2.95568,2.96151,40380000.0
2009-07-30 12:20:00,2.95867,2.96191,2.95394,2.95915,59130000.0
2009-07-30 12:25:00,2.95999,2.96043,2.95383,2.95755,50010000.0
2009-07-30 12:30:00,2.95846,2.95976,2.95394,2.95927,49750000.0
2009-07-30 12:35:00,2.95909,2.96392,2.95454,2.96119,44500000.0
2009-07-30 12:40:00,2.95921,2.96531,2.95891,2.95995,49500000.0
2009-07-30 12:45:00,2.96153,2.96519,2.95928,2.96191,43750000.0
2009-07-30 12:50:00,2.96354,2.96453,2.95966,2.96102,42000000.0
2009-07-30 12:55:00,2.96039,2.96418,2.95745,2.96297,55380000.0
2009-07-30 13:00:00,2.96381,2.96428,2.9588,2.96285,53130000.0
2009-07-30 13:05:00,2.95893,2.96453,2.95824,2.96156,51260000.0
2009-07-30 13:10:00,2.96357,2.96595,2.95993,2.96559,42380000.0
2009-07-30 13:15:00,2.96227,2.96513,2.95763,2.96308,43250000.0
2009-07-30 13:20:00,2.96121,2.96618,2.9571,2.96588,49150000.0
2009-07-30 13:25:00,2.96358,2.97087,2.96118,2.97087,51140000.0
2009-07-30 13:30:00,2.96965,2.97491,2.96662,2.97176,53250000.0
2009-07-30 13:35:00,2.97336,2.97577,2.96257,2.96447,45270000.0
2009-07-30 13:40:00,2.96429,2.97076,2.96352,2.96846,48380000.0
2009-07-30 13:45:00,2.96248,2.97093,2.96248,2.96774,44380000.0
2009-07-30 13:50:00,2.97109,2.97284,2.96476,2.96921,45380000.0
2009-07-30 13:55:00,2.97152,2.97385,2.96635,2.9718,38510000.0
2009-07-30 14:00:00,2.9667,2.97342,2.96655,2.97164,46500000.0
2009-07-30 14:05:00,2.97307,2.97397,2.96818,2.97099,42500000.0
2009-07-30 14:10:00,2.97153,2.97656,2.96385,2.96502,42890000.0
2009-07-30 14:15:00,2.96654,2.9699,2.9607,2.96811,56630000.0
2009-07-30 14:20:00,2.96271,2.96838,2.96271,2.96425,50520000.0
2009-07-30 14:25:00,2.96776,2.96871,2.96067,2.96067,48130000.0
2009-07-30 14:30:00,2.96488,2.96998,2.96187,2.96975,54000000.0
2009-07-30 14:35:00,2.96613,2.97185,2.9625,2.9655,54250000.0
2009-07-30 14:40:00,2.972,2.972,2.96179,2.96312,46510000.0
2009-07-30 14:45:00,2.96699,2.96699,2.95879,2.95879,53510000.0
2009-07-30 14:50:00,2.96451,2.96521,2.95521,2.95781,42500000.0
2009-07-30 14:55:00,2.9638,2.96484,2.95716,2.96401,50890000.0
2009-07-30 15:00:00,2.96061,2.96646,2.95836,2.96147,49760000.0
2009-07-30 15:05:00,2.96376,2.96479,2.9555,2.95683,52750000.0
2009-07-30 15:10:00,2.95641,2.95961,2.9505,2.95776,43250000.0
2009-07-30 15:15:00,2.95399,2.95874,2.94938,2.95512,45890000.0
2009-07-30 15:20:00,2.95804,2.95834,2.95161,2.95324,39640000.0
2009-07-30 15:25:00,2.95517,2.96062,2.9523,2.95937,46130000.0
2009-07-30 15:30:00,2.95488,2.96601,2.95488,2.96255,46760000.0
2009-07-30 15:35:00,2.96559,2.96673,2.95812,2.96026,49760000.0
2009-07-30 15:40:00,2.96623,2.96758,2.9611,2.96229,45130000.0
2009-07-30 15:45:00,2.96785,2.97159,2.96219,2.97159,45260000.0
2009-07-30 15:50:00,2.96844,2.96916,2.9626,2.96497,42130000.0
2009-07-30 15:55:00,2.96609,2.9668,2.95844,2.96244,38750000.0
2009-07-30 16:00:00,2.96004,2.96267,2.95627,2.96056,55750000.0
2009-07-30 16:05:00,2.96324,2.96539,2.95732,2.95923,41000000.0
2009-07-30 16:10:00,2.96199,2.96199,2.95315,2.95744,50000000.0
2009-07-30 16:15:00,2.95642,2.95872,2.95116,2.95611,44500000.0
2009-07-30 16:20:00,2.95415,2.96088,2.94962,2.95492,39510000.0
2009-07-30 16:25:00,2.95225,2.95761,2.95185,2.9552,47500000.0
2009-07-30 16:30:00,2.95411,2.9557,2.94862,2.95193,47130000.0
2009-07-30 16:35:00,2.9544,2.95862,2.94678,2.95165,55140000.0
2009-07-30 16:40:00,2.95166,2.96083,2.94926,2.95278,46380000.0
2009-07-30 16:45:00,2.95462,2.95462,2.94665,2.95124,50130000.0
2009-07-30 16:50:00,2.95111,2.95183,2.94417,2.95107,48880000.0
2009-07-30 16:55:00,2.94804,2.95169,2.94439,2.94758,46250000.0
2009-07-30 17:00:00,2.95109,2.95163,2.94415,2.94647,47250000.0
2009-07-30 17:05:00,2.94959,2.95133,2.94516,2.94723,39510000.0
2009-07-30 17:10:00,2.95094,2.95253,2.94491,2.94849,48520000.0
2009-07-30 17:15:00,2.9499,2.95115,2.94099,2.94771,49750000.0
2009-07-30 17:20:00,2.94636,2.94871,2.94148,2.9456,52500000.0
2009-07-30 17:25:00,2.94607,2.95114,2.94167,2.94728,43760000.0
2009-07-30 17:30:00,2.95075,2.95246,2.94663,2.95088,38630000.0
2009-07-30 17:35:00,2.95036,2.95253,2.94614,2.95087,38630000.0
2009-07-30 17:40:00,2.95027,2.95447,2.94836,2.94873,42510000.0
2009-07-30 17:45:00,2.9539,2.95488,2.94964,2.95278,46000000.0
2009-07-30 17:50:00,2.949,2.95473,2.9443,2.95167,46500000.0
2009-07-30 17:55:00,2.9537,2.95472,2.94723,2.95346,57000000.0
2009-07-30 18:00:00,2.95085,2.96015,2.94852,2.95129,55760000.0
2009-07-30 18:05:00,2.95209,2.9535,2.9484,2.94917,38250000.0
2009-07-30 18:10:00,2.95058,2.9542,2.94681,2.95225,46750000.0
2009-07-30 18:15:00,2.94947,2.9535,2.94711,2.9497,50750000.0
2009-07-30 18:20:00,2.95275,2.95407,2.94684,2.95285,46390000.0
2009-07-30 18:25:00,2.9532,2.95684,2.94963,2.95369,39250000.0
2009-07-30 18:30:00,2.95607,2.95666,2.94992,2.95442,68140000.0
2009-07-30 18:35:00,2.95455,2.9575,2.9489,2.95603,57510000.0
2009-07-30 18:40:00,2.95396,2.95652,2.95065,2.95466,45880000.0
2009-07-30 18:45:00,2.95392,2.95672,2.94832,2.9539,40250000.0
2009-07-30 18:50:00,2.95508,2.9563,2.9516,2.95232,52250000.0
2009-07-30 18:55:00,2.95505,2.95598,2.94897,2.95574,45130000.0
2009-07-30 19:00:00,2.95299,2.95819,2.94708,2.95272,45630000.0
2009-07-30 19:05:00,2.9513,2.9553,2.94826,2.95368,42750000.0
2009-07-30 19:10:00,2.95328,2.95565,2.94772,2.95343,49630000.0
2009-07-30 19:15:00,2.95433,2.9563,2.94954,2.95167,41510000.0
2009-07-30 19:20:00,2.95082,2.95296,2.945,2.9504,53000000.0
2009-07-30 19:25:00,2.94552,2.95267,2.94552,2.95239,43630000.0
2009-07-30 19:30:00,2.95103,2.9524,2.94391,2.94837,47760000.0
2009-07-30 19:35:00,2.94988,2.95025,2.94482,2.94797,52000000.0
2009-07-30 19:40:00,2.94845,2.94999,2.94266,2.94979,49880000.0
2009-07-30 19:45:00,2.94767,2.95251,2.94267,2.94633,48750000.0
2009-07-30 19:50:00,2.95128,2.95224,2.94467,2.94909,46260000.0
2009-07-30 19:55:00,2.94892,2.95275,2.94492,2.94977,43760000.0
2009-07-30 20:00:00,2.94888,2.95378,2.94671,2.95233,48500000.0
2009-07-30 20:05:00,2.9498,2.95318,2.94279,2.95112,39750000.0
2009-07-30 20:10:00,2.94694,2.95285,2.94352,2.94521,40260000.0
2009-07-30 20:15:00,2.95107,2.95285,2.94712,2.95155,57880000.0
2009-07-30 20:20:00,2.95295,2.95443,2.94632,2.95156,58880000.0
2009-07-30 20:25:00,2.95237,2.95422,2.94904,2.95256,50880000.0
2009-07-30 20:30:00,2.95015,2.95421,2.94756,2.95003,63630000.0
2009-07-30 20:35:00,2.9486,2.95378,2.94603,2.94854,53750000.0
2009-07-30 20:40:00,2.9506,2.95379,2.94744,2.95332,44380000.0
2009-07-30 20:45:00,2.95118,2.95301,2.94405,2.94815,49270000.0
2009-07-30 20:50:00,2.94891,2.95127,2.94438,2.94619,46880000.0
2009-07-30 20:55:00,2.9491,2.95176,2.94318,2.94979,47130000.0
2009-07-30 21:00:00,2.94756,2.95173,2.94449,2.95027,48880000.0
2009-07-30 21:05:00,2.94838,2.95039,2.94176,2.94214,47380000.0
2009-07-30 21:10:00,2.94871,2.95196,2.94334,2.94841,54630000.0
2009-07-30 21:15:00,2.9469,2.95055,2.94221,2.94698,50500000.0
2009-07-30 21:20:00,2.94601,2.94957,2.94371,2.94588,46890000.0
2009-07-30 21:25:00,2.94667,2.95027,2.94426,2.948,47880000.0
2009-07-30 21:30:00,2.94899,2.95189,2.94452,2.95114,40260000.0
2009-07-30 21:35:00,2.94605,2.95239,2.94414,2.94854,52890000.0
2009-07-30 21:40:00,2.94995,2.95509,2.9474,2.94977,48500000.0
2009-07-30 21:45:00,2.95121,2.95415,2.94817,2.95221,44880000.0
2009-07-30 21:50:00,2.95113,2.95501,2.94719,2.9533,46260000.0
2009-07-30 21:55:00,2.94871,2.95535,2.9482,2.9482,43500000.0
2009-07-30 22:00:00,2.95209,2.95644,2.94796,2.95421,36260000.0
2009-07-30 22:05:00,2.95347,2.95811,2.94688,2.9531,48500000.0
2009-07-30 22:10:00,2.95197,2.95889,2.95197,2.95421,44390000.0
2009-07-30 22:15:00,2.95347,2.9579,2.94988,2.95472,45250000.0
2009-07-30 22:20:00,2.95227,2.95641,2.94928,2.9527,43880000.0
2009-07-30 22:25:00,2.95488,2.95791,2.94976,2.95409,40880000.0
2009-07-30 22:30:00,2.95279,2.95724,2.95013,2.95357,45500000.0
2009-07-30 22:35:00,2.95138,2.95749,2.95138,2.95623,60880000.0
2009-07-30 22:40:00,2.95629,2.95976,2.95087,2.95349,43010000.0
2009-07-30 22:45:00,2.95718,2.95813,2.94963,2.95727,49760000.0
2009-07-30 22:50:00,2.95458,2.95572,2.94801,2.9552,55260000.0
2009-07-30 22:55:00,2.95019,2.95619,2.94859,2.94971,58750000.0
2009-07-30 23:00:00,2.95284,2.95349,2.94571,2.95018,39770000.0
2009-07-30 23:05:00,2.95316,2.95429,2.94602,2.94957,40500000.0
2009-07-30 23:10:00,2.95329,2.95472,2.9464,2.95234,46630000.0
2009-07-30 23:15:00,2.9494,2.95438,2.94653,2.94932,52630000.0
2009-07-30 23:20:00,2.94651,2.95423,2.94593,2.954,46760000.0
2009-07-30 23:25:00,2.94714,2.95526,2.94468,2.95164,41130000.0
2009-07-30 23:30:00,2.9502,2.95471,2.94721,2.95301,40510000.0
2009-07-30 23:35:00,2.94919,2.95548,2.94705,2.95045,51890000.0
2009-07-30 23:40:00,2.95423,2.95542,2.9477,2.95513,55630000.0
2009-07-30 23:45:00,2.95617,2.95646,2.94967,2.95246,55260000.0
2009-07-30 23:50:00,2.95138,2.95522,2.94794,2.9523,47260000.0
2009-07-30 23:55:00,2.95383,2.9567,2.94859,2.9567,46510000.0
2009-07-31 00:00:00,2.95366,2.95643,2.94856,2.95273,47250000.0
2009-07-31 00:05:00,2.95383,2.9577,2.94817,2.95511,49000000.0
2009-07-31 00:10:00,2.95351,2.95614,2.9495,2.95555,44000000.0
2009-07-31 00:15:00,2.95178,2.95682,2.94882,2.94919,50750000.0
2009-07-31 00:20:00,2.95454,2.95693,2.94942,2.95148,37780000.0
2009-07-31 00:25:00,2.95541,2.95642,2.94885,2.95161,45510000.0
2009-07-31 00:30:00,2.95466,2.95769,2.9491,2.95582,43630000.0
2009-07-31 00:35:00,2.95026,2.95543,2.94842,2.95193,43880000.0
2009-07-31 00:40:00,2.95616,2.95873,2.95039,2.95149,50130000.0
2009-07-31 00:45:00,2.95153,2.9556,2.94968,2.95057,61140000.0
2009-07-31 00:50:00,2.95178,2.95624,2.94757,2.95253,47250000.0
2009-07-31 00:55:00,2.95181,2.95688,2.94775,2.95164,56390000.0
2009-07-31 01:00:00,2.95144,2.95585,2.94819,2.95148,45130000.0
2009-07-31 01:05:00,2.95293,2.95694,2.94989,2.95521,50880000.0
2009-07-31 01:10:00,2.94872,2.95459,2.94675,2.95076,53390000.0
2009-07-31 01:15:00,2.94983,2.95416,2.94716,2.94974,59020000.0
2009-07-31 01:20:00,2.95129,2.95386,2.94562,2.95046,45880000.0
2009-07-31 01:25:00,2.95219,2.95412,2.94631,2.94716,59750000.0
2009-07-31 01:30:00,2.94985,2.95333,2.94395,2.94871,44130000.0
2009-07-31 01:35:00,2.94806,2.95147,2.94468,2.94994,48900000.0
2009-07-31 01:40:00,2.94832,2.95318,2.94448,2.95221,51640000.0
2009-07-31 01:45:00,2.94896,2.95225,2.94451,2.95168,51630000.0
2009-07-31 01:50:00,2.94715,2.95189,2.94585,2.95012,34890000.0
2009-07-31 01:55:00,2.95117,2.95326,2.94592,2.94592,47000000.0
2009-07-31 02:00:00,2.94987,2.95374,2.94572,2.94992,39380000.0
2009-07-31 02:05:00,2.9491,2.95282,2.94524,2.94804,37760000.0
2009-07-31 02:10:00,2.949,2.95351,2.94432,2.95081,35760000.0
2009-07-31 02:15:00,2.94878,2.95195,2.94632,2.94722,46510000.0
2009-07-31 02:20:00,2.95239,2.95243,2.94411,2.95155,45140000.0
2009-07-31 02:25:00,2.95371,2.95371,2.94382,2.94543,53880000.0
2009-07-31 02:30:00,2.94753,2.95331,2.94554,2.94821,50510000.0
2009-07-31 02:35:00,2.94779,2.95315,2.94528,2.94925,40500000.0
2009-07-31 02:40:00,2.94975,2.95203,2.94549,2.94814,40760000.0
2009-07-31 02:45:00,2.94794,2.95096,2.94404,2.94879,41630000.0
2009-07-31 02:50:00,2.94602,2.95192,2.94491,2.94786,51010000.0
2009-07-31 02:55:00,2.94744,2.95266,2.94478,2.9476,35500000.0
2009-07-31 03:00:00,2.94684,2.95102,2.94361,2.94649,36000000.0
2009-07-31 03:05:00,2.94172,2.95165,2.94172,2.95092,50770000.0
2009-07-31 03:10:00,2.94698,2.95078,2.944,2.94621,37630000.0
2009-07-31 03:15:00,2.95063,2.95208,2.9412,2.94295,48750000.0
2009-07-31 03:20:00,2.94422,2.94754,2.94004,2.94405,47510000.0
2009-07-31 03:25:00,2.9447,2.94652,2.93917,2.94287,34380000.0
2009-07-31 03:30:00,2.9403,2.94561,2.93974,2.94131,47750000.0
2009-07-31 03:35:00,2.94382,2.94575,2.93703,2.94575,52500000.0
2009-07-31 03:40:00,2.94379,2.94715,2.93909,2.94658,46630000.0
2009-07-31 03:45:00,2.94417,2.9466,2.93916,2.94286,48500000.0
2009-07-31 03:50:00,2.94339,2.94545,2.93977,2.94448,38010000.0
2009-07-31 03:55:00,2.94241,2.94486,2.93803,2.93803,37750000.0
2009-07-31 04:00:00,2.94279,2.9468,2.93789,2.94149,42880000.0
2009-07-31 04:05:00,2.94148,2.9455,2.93779,2.94378,43260000.0
2009-07-31 04:10:00,2.94229,2.94553,2.93602,2.94016,42260000.0
2009-07-31 04:15:00,2.94113,2.94372,2.93687,2.94284,46880000.0
2009-07-31 04:20:00,2.94,2.94454,2.93737,2.94293,47250000.0
2009-07-31 04:25:00,2.94053,2.94481,2.93694,2.94055,46260000.0
2009-07-31 04:30:00,2.94173,2.94474,2.93722,2.93973,50640000.0
2009-07-31 04:35:00,2.93964,2.943,2.93681,2.93755,39630000.0
2009-07-31 04:40:00,2.93916,2.94344,2.93705,2.93956,49750000.0
2009-07-31 04:45:00,2.93939,2.94336,2.93698,2.93912,45250000.0
2009-07-31 04:50:00,2.94404,2.94404,2.93518,2.94052,52640000.0
2009-07-31 04:55:00,2.94087,2.94407,2.93636,2.93776,48000000.0
2009-07-31 05:00:00,2.94023,2.94395,2.93646,2.93996,59250000.0
2009-07-31 05:05:00,2.93999,2.94332,2.93592,2.93974,51880000.0
2009-07-31 05:10:00,2.93835,2.94396,2.93687,2.93972,41500000.0
2009-07-31 05:15:00,2.93912,2.94442,2.93451,2.9392,52880000.0
2009-07-31 05:20:00,2.94444,2.94444,2.9362,2.94258,55890000.0
2009-07-31 05:25:00,2.94096,2.94298,2.93653,2.93822,48010000.0
2009-07-31 05:30:00,2.93917,2.9438,2.93773,2.93817,55380000.0
2009-07-31 05:35:00,2.93825,2.94359,2.93505,2.93861,48000000.0
2009-07-31 05:40:00,2.94044,2.94371,2.93547,2.93863,41000000.0
2009-07-31 05:45:00,2.93933,2.94261,2.93455,2.93488,77130000.0
2009-07-31 05:50:00,2.93658,2.9426,2.93473,2.94123,59510000.0
2009-07-31 05:55:00,2.93913,2.94385,2.9343,2.94189,71140000.0
2009-07-31 06:00:00,2.93566,2.94257,2.93532,2.93863,47380000.0
2009-07-31 06:05:00,2.93781,2.94292,2.93498,2.93734,35880000.0
2009-07-31 06:10:00,2.93562,2.94309,2.93562,2.93791,45000000.0
2009-07-31 06:15:00,2.93917,2.94339,2.93428,2.93857,36500000.0
2009-07-31 06:20:00,2.93849,2.9437,2.93423,2.93423,39130000.0
2009-07-31 06:25:00,2.93833,2.94401,2.93643,2.93903,41500000.0
2009-07-31 06:30:00,2.939,2.94419,2.93642,2.94053,37760000.0
2009-07-31 06:35:00,2.9409,2.944,2.93678,2.9427,41380000.0
2009-07-31 06:40:00,2.93969,2.94352,2.93572,2.93954,54000000.0
2009-07-31 06:45:00,2.93844,2.94361,2.93624,2.93736,36000000.0
2009-07-31 06:50:00,2.93948,2.94408,2.9371,2.9371,49760000.0
2009-07-31 06:55:00,2.94005,2.94246,2.93461,2.94146,50880000.0
2009-07-31 07:00:00,2.93838,2.94273,2.9341,2.93742,55130000.0
2009-07-31 07:05:00,2.93618,2.94215,2.93385,2.94163,52500000.0
2009-07-31 07:10:00,2.93761,2.94175,2.9354,2.93896,39630000.0
2009-07-31 07:15:00,2.93927,2.94333,2.9355,2.93669,66250000.0
2009-07-31 07:20:00,2.93507,2.94223,2.93507,2.94178,50380000.0
2009-07-31 07:25:00,2.93835,2.944,2.93516,2.94065,51640000.0
2009-07-31 07:30:00,2.93925,2.94349,2.9355,2.93966,50130000.0
2009-07-31 07:35:00,2.93683,2.94348,2.93673,2.93992,53010000.0
2009-07-31 07:40:00,2.93882,2.94337,2.9358,2.94028,46760000.0
2009-07-31 07:45:00,2.94021,2.94368,2.9361,2.93874,48750000.0
2009-07-31 07:50:00,2.93922,2.94356,2.935,2.94086,50380000.0
2009-07-31 07:55:00,2.94026,2.94365,2.93664,2.93838,47380000.0
2009-07-31 08:00:00,2.93927,2.94183,2.93593,2.93973,61760000.0
2009-07-31 08:05:00,2.93948,2.9417,2.93485,2.94068,42880000.0
2009-07-31 08:10:00,2.93631,2.94081,2.93086,2.93478,51250000.0
2009-07-31 08:15:00,2.93501,2.93865,2.93165,2.9351,43380000.0
2009-07-31 08:20:00,2.93515,2.93719,2.92842,2.93201,38010000.0
2009-07-31 08:25:00,2.93296,2.93407,2.9277,2.93388,56750000.0
2009-07-31 08:30:00,2.93349,2.93562,2.92752,2.9338,37510000.0
2009-07-31 08:35:00,2.93555,2.93971,2.93082,2.93746,50010000.0
2009-07-31 08:40:00,2.93166,2.93809,2.93029,2.93264,60260000.0
2009-07-31 08:45:00,2.93363,2.93928,2.93363,2.93842,44000000.0
2009-07-31 08:50:00,2.93689,2.93833,2.93188,2.93539,43130000.0
2009-07-31 08:55:00,2.93705,2.93787,2.9317,2.93723,52880000.0
2009-07-31 09:00:00,2.93681,2.94296,2.93335,2.93718,47880000.0
2009-07-31 09:05:00,2.94013,2.94215,2.93442,2.93971,46130000.0
2009-07-31 09:10:00,2.93917,2.94154,2.93317,2.94114,47630000.0
2009-07-31 09:15:00,2.94051,2.94425,2.93478,2.93782,54650000.0
2009-07-31 09:20:00,2.9405,2.94546,2.93651,2.9415,46130000.0
2009-07-31 09:25:00,2.93824,2.94464,2.93685,2.94181,53880000.0
2009-07-31 09:30:00,2.94389,2.94403,2.93469,2.93469,40380000.0
2009-07-31 09:35:00,2.93768,2.94059,2.93175,2.93851,51500000.0
2009-07-31 09:40:00,2.93767,2.93984,2.93162,2.93573,63010000.0
2009-07-31 09:45:00,2.93777,2.93802,2.93119,2.93514,37250000.0
2009-07-31 09:50:00,2.93443,2.93965,2.93077,2.93458,46750000.0
2009-07-31 09:55:00,2.93815,2.93866,2.93341,2.9346,47880000.0
2009-07-31 10:00:00,2.93838,2.93927,2.9317,2.9389,40380000.0
2009-07-31 10:05:00,2.9407,2.94187,2.93607,2.94133,46250000.0
2009-07-31 10:10:00,2.94181,2.94251,2.93457,2.94103,53010000.0
2009-07-31 10:15:00,2.9416,2.94509,2.93941,2.94277,57640000.0
2009-07-31 10:20:00,2.94237,2.94657,2.93992,2.94191,36000000.0
2009-07-31 10:25:00,2.94426,2.94681,2.94104,2.94546,43130000.0
2009-07-31 10:30:00,2.94465,2.94712,2.94137,2.94557,38250000.0
2009-07-31 10:35:00,2.94482,2.94607,2.94138,2.94308,51380000.0
2009-07-31 10:40:00,2.9435,2.94643,2.94072,2.94327,49250000.0
2009-07-31 10:45:00,2.94741,2.94999,2.94198,2.94602,38630000.0
2009-07-31 10:50:00,2.95017,2.95195,2.94426,2.95118,48890000.0
2009-07-31 10:55:00,2.94889,2.95161,2.9433,2.94579,38770000.0
2009-07-31 11:00:00,2.94724,2.95036,2.94244,2.94715,53010000.0
2009-07-31 11:05:00,2.94498,2.94899,2.9421,2.94814,36250000.0
2009-07-31 11:10:00,2.9489,2.95452,2.94356,2.95265,38000000.0
2009-07-31 11:15:00,2.95124,2.95447,2.94557,2.95289,41130000.0
2009-07-31 11:20:00,2.95204,2.95245,2.94354,2.94584,47760000.0
2009-07-31 11:25:00,2.94791,2.94912,2.94088,2.94606,47630000.0
2009-07-31 11:30:00,2.94731,2.94751,2.94173,2.94601,42750000.0
2009-07-31 11:35:00,2.94281,2.94841,2.9404,2.9444,47380000.0
2009-07-31 11:40:00,2.9438,2.9477,2.94149,2.94515,45130000.0
2009-07-31 11:45:00,2.9439,2.95047,2.94113,2.94753,48640000.0
2009-07-31 11:50:00,2.94966,2.95036,2.94329,2.94901,40880000.0
2009-07-31 11:55:00,2.94819,2.94928,2.94243,2.9479,52750000.0
2009-07-31 12:00:00,2.94281,2.9488,2.94097,2.94682,40380000.0
2009-07-31 12:05:00,2.9455,2.9455,2.93346,2.93987,52380000.0
2009-07-31 12:10:00,2.93639,2.94044,2.93298,2.93981,55880000.0
2009-07-31 12:15:00,2.93848,2.94131,2.93414,2.94131,45250000.0
2009-07-31 12:20:00,2.93625,2.94332,2.93498,2.94168,52880000.0
2009-07-31 12:25:00,2.94035,2.94245,2.93452,2.93818,60010000.0
2009-07-31 12:30:00,2.93905,2.9404,2.93524,2.94011,44500000.0
2009-07-31 12:35:00,2.93846,2.93986,2.93202,2.93627,46260000.0
2009-07-31 12:40:00,2.93529,2.93856,2.93217,2.93569,60750000.0
2009-07-31 12:45:00,2.93179,2.94203,2.93179,2.93837,53750000.0
2009-07-31 12:50:00,2.93548,2.93722,2.93048,2.93469,38760000.0
2009-07-31 12:55:00,2.93267,2.93856,2.92929,2.93387,65630000.0
2009-07-31 13:00:00,2.9358,2.93782,2.9287,2.93257,53390000.0
2009-07-31 13:05:00,2.92927,2.93387,2.92497,2.92919,51000000.0
2009-07-31 13:10:00,2.93121,2.93199,2.92588,2.93199,45880000.0
2009-07-31 13:15:00,2.93182,2.93291,2.92835,2.92904,37890000.0
2009-07-31 13:20:00,2.93005,2.93278,2.92775,2.9321,44380000.0
2009-07-31 13:25:00,2.9308,2.93184,2.9263,2.92741,46140000.0
2009-07-31 13:30:00,2.92843,2.9329,2.92366,2.9329,42770000.0
2009-07-31 13:35:00,2.92961,2.93735,2.9276,2.93272,41630000.0
2009-07-31 13:40:00,2.93386,2.94147,2.93365,2.93928,45130000.0
2009-07-31 13:45:00,2.93765,2.94459,2.93765,2.94343,48260000.0
2009-07-31 13:50:00,2.9422,2.94476,2.93855,2.93855,41630000.0
2009-07-31 13:55:00,2.94337,2.94446,2.93226,2.94167,44630000.0
2009-07-31 14:00:00,2.936,2.94125,2.93379,2.9412,45500000.0
2009-07-31 14:05:00,2.93702,2.94135,2.93513,2.93947,46010000.0
2009-07-31 14:10:00,2.94009,2.941,2.93321,2.93648,45010000.0
2009-07-31 14:15:00,2.93585,2.93898,2.93019,2.93766,55750000.0
2009-07-31 14:20:00,2.93288,2.94057,2.93261,2.93979,47260000.0
2009-07-31 14:25:00,2.93521,2.93884,2.93103,2.93108,41640000.0
2009-07-31 14:30:00,2.93378,2.94266,2.93357,2.9405,53630000.0
2009-07-31 14:35:00,2.94152,2.95081,2.93828,2.94648,58500000.0
2009-07-31 14:40:00,2.95116,2.95116,2.94129,2.94632,38130000.0
2009-07-31 14:45:00,2.94252,2.94594,2.93754,2.9391,45010000.0
2009-07-31 14:50:00,2.94288,2.94661,2.93982,2.94257,40250000.0
2009-07-31 14:55:00,2.94432,2.94645,2.93833,2.94277,52500000.0
2009-07-31 15:00:00,2.94333,2.94541,2.93643,2.93982,48760000.0
2009-07-31 15:05:00,2.94263,2.94439,2.93768,2.94264,46630000.0
2009-07-31 15:10:00,2.94016,2.94563,2.93784,2.94545,45000000.0
2009-07-31 15:15:00,2.94345,2.94973,2.93886,2.94471,55140000.0
2009-07-31 15:20:00,2.94657,2.94725,2.93779,2.93945,49250000.0
2009-07-31 15:25:00,2.94309,2.94477,2.93588,2.94003,43260000.0
2009-07-31 15:30:00,2.93741,2.94117,2.93227,2.93526,50510000.0
2009-07-31 15:35:00,2.93902,2.93902,2.93086,2.9352,59630000.0
2009-07-31 15:40:00,2.93732,2.93822,2.92647,2.93158,44750000.0
2009-07-31 15:45:00,2.93394,2.93679,2.92753,2.93679,45750000.0
2009-07-31 15:50:00,2.93375,2.93722,2.93092,2.93212,43260000.0
2009-07-31 15:55:00,2.93561,2.93774,2.92962,2.93545,44380000.0
2009-07-31 16:00:00,2.93808,2.94098,2.93127,2.94098,54260000.0
2009-07-31 16:05:00,2.93934,2.94357,2.93514,2.93965,43000000.0
2009-07-31 16:10:00,2.94362,2.94362,2.92755,2.93096,47750000.0
2009-07-31 16:15:00,2.9287,2.93361,2.92647,2.93361,39390000.0
2009-07-31 16:20:00,2.92948,2.93405,2.92611,2.92752,40500000.0
2009-07-31 16:25:00,2.92496,2.9312,2.92392,2.93068,50880000.0
2009-07-31 16:30:00,2.92952,2.93044,2.92313,2.92845,49130000.0
2009-07-31 16:35:00,2.92767,2.92878,2.92114,2.92282,49250000.0
2009-07-31 16:40:00,2.92779,2.92797,2.92366,2.92474,48010000.0
2009-07-31 16:45:00,2.92357,2.92529,2.91769,2.92203,49010000.0
2009-07-31 16:50:00,2.91908,2.92548,2.91749,2.92545,53250000.0
2009-07-31 16:55:00,2.92391,2.92515,2.91521,2.91808,55000000.0
2009-07-31 17:00:00,2.91633,2.92497,2.91633,2.92068,50010000.0
2009-07-31 17:05:00,2.92414,2.92771,2.91959,2.92606,38500000.0
2009-07-31 17:10:00,2.92839,2.93138,2.9153,2.92289,47380000.0
2009-07-31 17:15:00,2.92147,2.92353,2.91226,2.92005,49890000.0
2009-07-31 17:20:00,2.92329,2.9273,2.91245,2.91912,50500000.0
2009-07-31 17:25:00,2.91708,2.92103,2.90837,2.9109,53510000.0
2009-07-31 17:30:00,2.90853,2.91554,2.90542,2.91511,46760000.0
2009-07-31 17:35:00,2.91392,2.91815,2.90751,2.91648,45260000.0
2009-07-31 17:40:00,2.91439,2.91824,2.90611,2.90968,45010000.0
2009-07-31 17:45:00,2.9105,2.91369,2.90725,2.90977,36750000.0
2009-07-31 17:50:00,2.91074,2.91347,2.9007,2.90624,53760000.0
2009-07-31 17:55:00,2.90814,2.90923,2.89816,2.90263,53630000.0
2009-07-31 18:00:00,2.9003,2.90654,2.89822,2.90207,57010000.0
2009-07-31 18:05:00,2.90678,2.90679,2.90143,2.90576,42630000.0
2009-07-31 18:10:00,2.90302,2.90694,2.90231,2.90414,37130000.0
2009-07-31 18:15:00,2.90736,2.90774,2.90026,2.90322,52140000.0
2009-07-31 18:20:00,2.90399,2.90611,2.8989,2.90611,43890000.0
2009-07-31 18:25:00,2.90556,2.90602,2.90011,2.90462,48750000.0
2009-07-31 18:30:00,2.90518,2.90664,2.8994,2.90622,59140000.0
2009-07-31 18:35:00,2.90543,2.90826,2.90087,2.90315,51000000.0
2009-07-31 18:40:00,2.90631,2.90736,2.89849,2.90641,48250000.0
2009-07-31 18:45:00,2.90543,2.90727,2.89857,2.90202,43500000.0
2009-07-31 18:50:00,2.90477,2.90688,2.90129,2.90129,47010000.0
2009-07-31 18:55:00,2.90661,2.90679,2.89994,2.90454,53010000.0
2009-07-31 19:00:00,2.90428,2.90804,2.90155,2.90535,47630000.0
2009-07-31 19:05:00,2.90461,2.90683,2.90049,2.9057,48250000.0
2009-07-31 19:10:00,2.90716,2.90716,2.89718,2.90446,50630000.0
2009-07-31 19:15:00,2.9039,2.90658,2.89905,2.90088,43630000.0
2009-07-31 19:20:00,2.90347,2.90644,2.90153,2.90575,44130000.0
2009-07-31 19:25:00,2.90242,2.90647,2.90025,2.90531,42890000.0
2009-07-31 19:30:00,2.90286,2.90587,2.89656,2.89704,42500000.0
2009-07-31 19:35:00,2.89813,2.90127,2.89407,2.89857,50380000.0
2009-07-31 19:40:00,2.89784,2.90231,2.89403,2.89998,41890000.0
2009-07-31 19:45:00,2.89749,2.90073,2.89372,2.89443,46510000.0
2009-07-31 19:50:00,2.89772,2.90372,2.89419,2.89771,43750000.0
2009-07-31 19:55:00,2.89787,2.90193,2.89288,2.89847,41130000.0
2009-07-31 20:00:00,2.89621,2.90054,2.89447,2.89546,58130000.0
2009-07-31 20:05:00,2.89245,2.89714,2.88901,2.89672,42750000.0
2009-07-31 20:10:00,2.89271,2.89705,2.88781,2.89193,46130000.0
2009-07-31 20:15:00,2.89749,2.89959,2.89184,2.89777,60500000.0
2009-07-31 20:20:00,2.89944,2.90038,2.89395,2.89752,46880000.0
2009-07-31 20:25:00,2.89782,2.89947,2.89345,2.89585,53630000.0
2009-07-31 20:30:00,2.89522,2.89964,2.89238,2.8982,63250000.0
2009-07-31 20:35:00,2.89279,2.89977,2.89279,2.89705,52000000.0
2009-07-31 20:40:00,2.89739,2.90236,2.89514,2.89953,46750000.0
2009-07-31 20:45:00,2.90113,2.90162,2.89599,2.90008,49890000.0
2009-07-31 20:50:00,2.89774,2.90235,2.89632,2.89706,49260000.0
2009-07-31 20:55:00,2.90078,2.90289,2.89553,2.90174,38380000.0
2009-07-31 21:00:00,2.90005,2.90311,2.89721,2.9029,48500000.0
2009-07-31 21:05:00,2.90254,2.90288,2.89469,2.8969,48380000.0
2009-07-31 21:10:00,2.90309,2.90309,2.8951,2.901,57380000.0
2009-07-31 21:15:00,2.89684,2.90284,2.89658,2.90101,55250000.0
2009-07-31 21:20:00,2.90091,2.90091,2.89416,2.8991,50500000.0
2009-07-31 21:25:00,2.89744,2.90058,2.89247,2.89779,60880000.0
2009-07-31 21:30:00,2.89788,2.90067,2.89383,2.89977,47260000.0
2009-07-31 21:35:00,2.89713,2.90021,2.89442,2.89639,54130000.0
2009-07-31 21:40:00,2.89876,2.90195,2.89609,2.90143,41750000.0
2009-07-31 21:45:00,2.89978,2.90417,2.89734,2.90005,45630000.0
2009-07-31 21:50:00,2.90183,2.90341,2.89638,2.90325,45000000.0
2009-07-31 21:55:00,2.89967,2.90455,2.89814,2.90005,45500000.0
2009-07-31 22:00:00,2.90366,2.9058,2.89972,2.90266,35380000.0
2009-07-31 22:05:00,2.90355,2.90393,2.89697,2.90296,51010000.0
2009-07-31 22:10:00,2.90223,2.90417,2.90039,2.90283,41880000.0
2009-07-31 22:15:00,2.90302,2.90302,2.88876,2.90154,37130000.0
2009-07-31 22:20:00,2.90178,2.90263,2.89481,2.90041,48630000.0
2009-07-31 22:25:00,2.90072,2.90217,2.89668,2.89996,34000000.0
2009-07-31 22:30:00,2.90107,2.90173,2.89591,2.90173,41880000.0
2009-07-31 22:35:00,2.89746,2.90197,2.89695,2.90056,63250000.0
2009-07-31 22:40:00,2.89802,2.90245,2.89725,2.90031,43270000.0
2009-07-31 22:45:00,2.90094,2.90244,2.89566,2.90206,53500000.0
2009-07-31 22:50:00,2.90094,2.90309,2.89714,2.90189,54260000.0
2009-07-31 22:55:00,2.89856,2.90204,2.89657,2.90077,57640000.0
2009-08-02 23:00:00,2.90208,2.90322,2.89563,2.89985,40000000.0
2009-08-02 23:05:00,2.90239,2.90239,2.89417,2.89712,33000000.0
2009-08-02 23:10:00,2.89276,2.90159,2.89267,2.90159,21000000.0
2009-08-02 23:15:00,2.89406,2.90319,2.89377,2.90179,47750000.0
2009-08-02 23:20:00,2.8966,2.9033,2.89652,2.90124,42250000.0
2009-08-02 23:25:00,2.89466,2.90347,2.89258,2.90169,44250000.0
2009-08-02 23:30:00,2.90299,2.90422,2.89588,2.89923,41250000.0
2009-08-02 23:35:00,2.90057,2.90289,2.89779,2.90128,47380000.0
2009-08-02 23:40:00,2.90055,2.90072,2.89425,2.89815,20250000.0
2009-08-02 23:45:00,2.89722,2.9039,2.8942,2.90299,59530000.0
2009-08-02 23:50:00,2.90247,2.90335,2.89731,2.90237,48640000.0
2009-08-02 23:55:00,2.90046,2.90247,2.89851,2.90245,42640000.0
2009-08-03 00:00:00,2.90151,2.90522,2.89934,2.90496,41270000.0
2009-08-03 00:05:00,2.90257,2.90463,2.89765,2.90241,35140000.0
2009-08-03 00:10:00,2.90373,2.90448,2.89805,2.90329,46260000.0
2009-08-03 00:15:00,2.90241,2.90616,2.89992,2.90167,38250000.0
2009-08-03 00:20:00,2.90584,2.90708,2.89953,2.90389,41000000.0
2009-08-03 00:25:00,2.90654,2.90781,2.90111,2.90217,50000000.0
2009-08-03 00:30:00,2.90647,2.90929,2.9036,2.90745,50500000.0
2009-08-03 00:35:00,2.90522,2.9092,2.9032,2.90733,51760000.0
2009-08-03 00:40:00,2.90549,2.90915,2.90341,2.9067,47640000.0
2009-08-03 00:45:00,2.90564,2.90767,2.9009,2.90189,54500000.0
2009-08-03 00:50:00,2.90461,2.90703,2.90044,2.90691,48010000.0
2009-08-03 00:55:00,2.90601,2.90865,2.90322,2.90651,55760000.0
2009-08-03 01:00:00,2.90671,2.90753,2.90203,2.90519,45630000.0
2009-08-03 01:05:00,2.905,2.9068,2.90339,2.9052,43760000.0
2009-08-03 01:10:00,2.90326,2.90845,2.90133,2.90655,51260000.0
2009-08-03 01:15:00,2.90615,2.90772,2.90137,2.90599,52510000.0
2009-08-03 01:20:00,2.90463,2.90622,2.89639,2.89639,49380000.0
2009-08-03 01:25:00,2.89922,2.90183,2.89517,2.89701,57010000.0
2009-08-03 01:30:00,2.89817,2.89951,2.89401,2.89827,49260000.0
2009-08-03 01:35:00,2.89743,2.89945,2.89247,2.89809,41510000.0
2009-08-03 01:40:00,2.89765,2.89923,2.89266,2.89792,51010000.0
2009-08-03 01:45:00,2.89823,2.89917,2.89266,2.89642,49750000.0
2009-08-03 01:50:00,2.89536,2.89848,2.89341,2.89775,44880000.0
2009-08-03 01:55:00,2.89485,2.89918,2.89083,2.89757,51000000.0
2009-08-03 02:00:00,2.89873,2.90079,2.89461,2.89757,32390000.0
2009-08-03 02:05:00,2.89818,2.90189,2.89461,2.89861,41130000.0
2009-08-03 02:10:00,2.89915,2.90267,2.89617,2.90089,36500000.0
2009-08-03 02:15:00,2.90158,2.90386,2.89895,2.90036,37640000.0
2009-08-03 02:20:00,2.9028,2.90581,2.90036,2.9041,45880000.0
2009-08-03 02:25:00,2.90124,2.9053,2.89774,2.8997,64760000.0
2009-08-03 02:30:00,2.90086,2.90586,2.89887,2.90323,46010000.0
2009-08-03 02:35:00,2.90137,2.90653,2.90027,2.9053,41250000.0
2009-08-03 02:40:00,2.90532,2.9057,2.90035,2.90526,41750000.0
2009-08-03 02:45:00,2.90361,2.9057,2.90152,2.90287,38130000.0
2009-08-03 02:50:00,2.90308,2.90604,2.90057,2.90398,51260000.0
2009-08-03 02:55:00,2.90395,2.90596,2.90066,2.90497,40130000.0
2009-08-03 03:00:00,2.90509,2.90898,2.90237,2.9075,42130000.0
2009-08-03 03:05:00,2.9029,2.9095,2.90231,2.90644,46630000.0
2009-08-03 03:10:00,2.90717,2.90824,2.90325,2.90426,37510000.0
2009-08-03 03:15:00,2.90651,2.90794,2.90068,2.90736,44900000.0
2009-08-03 03:20:00,2.90547,2.907,2.90137,2.90534,50010000.0
2009-08-03 03:25:00,2.90426,2.90658,2.90096,2.90421,42400000.0
2009-08-03 03:30:00,2.90213,2.90739,2.90139,2.90454,44500000.0
2009-08-03 03:35:00,2.90463,2.9077,2.89788,2.90472,48510000.0
2009-08-03 03:40:00,2.90508,2.90732,2.90261,2.90524,52380000.0
2009-08-03 03:45:00,2.90529,2.90899,2.90397,2.90632,57880000.0
2009-08-03 03:50:00,2.90677,2.90844,2.90311,2.90639,46630000.0
2009-08-03 03:55:00,2.9063,2.9087,2.90385,2.90385,38890000.0
2009-08-03 04:00:00,2.90447,2.91182,2.90326,2.90921,45880000.0
2009-08-03 04:05:00,2.90902,2.90989,2.90425,2.90767,44380000.0
2009-08-03 04:10:00,2.90801,2.91158,2.90272,2.9089,35250000.0
2009-08-03 04:15:00,2.90881,2.91034,2.90397,2.907,45010000.0
2009-08-03 04:20:00,2.90842,2.91016,2.90554,2.90843,38630000.0
2009-08-03 04:25:00,2.90863,2.91112,2.90611,2.90868,46880000.0
2009-08-03 04:30:00,2.90878,2.90892,2.90353,2.90671,43630000.0
2009-08-03 04:35:00,2.90742,2.90923,2.90462,2.90743,39510000.0
2009-08-03 04:40:00,2.90804,2.91003,2.90445,2.90793,40000000.0
2009-08-03 04:45:00,2.90645,2.90794,2.90351,2.90476,42140000.0
2009-08-03 04:50:00,2.90665,2.90796,2.90208,2.90673,43520000.0
2009-08-03 04:55:00,2.90731,2.90783,2.90106,2.90321,49880000.0
2009-08-03 05:00:00,2.90624,2.90725,2.90206,2.90579,60250000.0
2009-08-03 05:05:00,2.90719,2.90862,2.90358,2.90702,54630000.0
2009-08-03 05:10:00,2.90462,2.90731,2.90139,2.90691,42380000.0
2009-08-03 05:15:00,2.90403,2.907,2.90001,2.90389,46750000.0
2009-08-03 05:20:00,2.90599,2.90771,2.90128,2.90638,53650000.0
2009-08-03 05:25:00,2.90715,2.9091,2.90338,2.90518,47500000.0
2009-08-03 05:30:00,2.90497,2.90976,2.90479,2.90654,58510000.0
2009-08-03 05:35:00,2.90332,2.9092,2.90252,2.90794,46250000.0
2009-08-03 05:40:00,2.90642,2.91107,2.90463,2.90733,35880000.0
2009-08-03 05:45:00,2.90734,2.91085,2.9037,2.9044,80880000.0
2009-08-03 05:50:00,2.90697,2.90921,2.90324,2.9074,73250000.0
2009-08-03 05:55:00,2.90817,2.90998,2.90089,2.90998,62000000.0
2009-08-03 06:00:00,2.90422,2.90977,2.90417,2.90898,47000000.0
2009-08-03 06:05:00,2.90839,2.90908,2.90457,2.90568,36880000.0
2009-08-03 06:10:00,2.90543,2.90819,2.90385,2.90748,39500000.0
2009-08-03 06:15:00,2.90575,2.9094,2.90022,2.90749,43750000.0
2009-08-03 06:20:00,2.90736,2.90829,2.9013,2.9013,38510000.0
2009-08-03 06:25:00,2.9066,2.908,2.90408,2.90641,36630000.0
2009-08-03 06:30:00,2.90648,2.9086,2.90238,2.90595,37000000.0
2009-08-03 06:35:00,2.90601,2.9074,2.90202,2.90538,35510000.0
2009-08-03 06:40:00,2.90637,2.90637,2.90041,2.90472,46010000.0
2009-08-03 06:45:00,2.90405,2.90651,2.90124,2.90206,34880000.0
2009-08-03 06:50:00,2.90617,2.90763,2.90306,2.90306,39630000.0
2009-08-03 06:55:00,2.90525,2.90906,2.90254,2.9059,44250000.0
2009-08-03 07:00:00,2.90605,2.90848,2.90117,2.90657,54380000.0
2009-08-03 07:05:00,2.90513,2.90811,2.90308,2.90538,49260000.0
2009-08-03 07:10:00,2.90303,2.91134,2.90224,2.90726,36000000.0
2009-08-03 07:15:00,2.90736,2.91059,2.90235,2.90726,63880000.0
2009-08-03 07:20:00,2.90414,2.9106,2.90414,2.9075,50630000.0
2009-08-03 07:25:00,2.90683,2.91017,2.90464,2.90738,43880000.0
2009-08-03 07:30:00,2.90633,2.90938,2.90253,2.90614,47510000.0
2009-08-03 07:35:00,2.90387,2.91085,2.90387,2.91035,56500000.0
2009-08-03 07:40:00,2.9078,2.91142,2.90192,2.91121,41890000.0
2009-08-03 07:45:00,2.90882,2.91144,2.90369,2.90997,45250000.0
2009-08-03 07:50:00,2.91048,2.91089,2.90447,2.906,49630000.0
2009-08-03 07:55:00,2.90775,2.91285,2.90537,2.90973,42750000.0
2009-08-03 08:00:00,2.91079,2.91357,2.90749,2.91255,53020000.0
2009-08-03 08:05:00,2.91114,2.91258,2.90296,2.90687,51130000.0
2009-08-03 08:10:00,2.90503,2.91004,2.90248,2.90838,41380000.0
2009-08-03 08:15:00,2.90648,2.90816,2.90015,2.90412,39130000.0
2009-08-03 08:20:00,2.90757,2.90939,2.90192,2.90192,39750000.0
2009-08-03 08:25:00,2.9052,2.90785,2.90218,2.90376,42010000.0
2009-08-03 08:30:00,2.90644,2.90728,2.8897,2.89412,42380000.0
2009-08-03 08:35:00,2.89202,2.90193,2.88478,2.90193,45630000.0
2009-08-03 08:40:00,2.89556,2.90297,2.89327,2.89851,67390000.0
2009-08-03 08:45:00,2.89837,2.90227,2.89684,2.89952,42750000.0
2009-08-03 08:50:00,2.89729,2.90234,2.89354,2.90079,46630000.0
2009-08-03 08:55:00,2.90105,2.91118,2.89881,2.91118,45260000.0
2009-08-03 09:00:00,2.90839,2.91135,2.90473,2.90866,51760000.0
2009-08-03 09:05:00,2.90996,2.91217,2.90414,2.90431,48000000.0
2009-08-03 09:10:00,2.90805,2.90867,2.90005,2.90556,45500000.0
2009-08-03 09:15:00,2.90559,2.90591,2.89679,2.90112,50510000.0
2009-08-03 09:20:00,2.90084,2.90377,2.89565,2.90049,44510000.0
2009-08-03 09:25:00,2.89701,2.90387,2.89687,2.90387,53390000.0
2009-08-03 09:30:00,2.90113,2.90549,2.89797,2.9009,40880000.0
2009-08-03 09:35:00,2.90206,2.90488,2.89728,2.90265,49630000.0
2009-08-03 09:40:00,2.90536,2.90614,2.89468,2.90242,62130000.0
2009-08-03 09:45:00,2.90009,2.90223,2.895,2.89936,40630000.0
2009-08-03 09:50:00,2.89543,2.9017,2.89523,2.89901,46250000.0
2009-08-03 09:55:00,2.89983,2.90328,2.89714,2.89993,49760000.0
2009-08-03 10:00:00,2.89839,2.90009,2.89106,2.89628,42500000.0
2009-08-03 10:05:00,2.89743,2.89979,2.89241,2.89448,43630000.0
2009-08-03 10:10:00,2.89519,2.89817,2.89052,2.89302,49140000.0
2009-08-03 10:15:00,2.89578,2.89578,2.88535,2.88655,45760000.0
2009-08-03 10:20:00,2.88713,2.89033,2.88408,2.88685,38630000.0
2009-08-03 10:25:00,2.88659,2.89307,2.8859,2.88989,41510000.0
2009-08-03 10:30:00,2.88884,2.89255,2.88261,2.88483,44500000.0
2009-08-03 10:35:00,2.88715,2.88825,2.88095,2.8839,43020000.0
2009-08-03 10:40:00,2.87932,2.88441,2.87287,2.87287,50010000.0
2009-08-03 10:45:00,2.87288,2.88097,2.87038,2.87968,36250000.0
2009-08-03 10:50:00,2.87824,2.88187,2.87475,2.88,47500000.0
2009-08-03 10:55:00,2.87812,2.88175,2.87408,2.87878,41500000.0
2009-08-03 11:00:00,2.87854,2.88402,2.87579,2.88368,43130000.0
2009-08-03 11:05:00,2.88147,2.88566,2.87916,2.88455,37630000.0
2009-08-03 11:10:00,2.8837,2.88494,2.87798,2.88494,50000000.0
2009-08-03 11:15:00,2.88237,2.88475,2.87078,2.8763,53760000.0
2009-08-03 11:20:00,2.87893,2.87916,2.86838,2.87599,45630000.0
2009-08-03 11:25:00,2.87289,2.87997,2.87289,2.87882,56250000.0
2009-08-03 11:30:00,2.87927,2.88052,2.87497,2.87768,57380000.0
2009-08-03 11:35:00,2.87684,2.87992,2.87173,2.87992,45000000.0
2009-08-03 11:40:00,2.87683,2.88031,2.87353,2.87772,49260000.0
2009-08-03 11:45:00,2.87892,2.88301,2.87565,2.87792,43510000.0
2009-08-03 11:50:00,2.88166,2.88185,2.87549,2.88106,40260000.0
2009-08-03 11:55:00,2.87968,2.88207,2.87576,2.88202,47890000.0
2009-08-03 12:00:00,2.87796,2.88123,2.8733,2.87884,43380000.0
2009-08-03 12:05:00,2.87571,2.87956,2.87232,2.87809,44510000.0
2009-08-03 12:10:00,2.87872,2.88074,2.8722,2.8797,50380000.0
2009-08-03 12:15:00,2.8784,2.88153,2.87433,2.88015,46380000.0
2009-08-03 12:20:00,2.87603,2.88045,2.8722,2.87763,60270000.0
2009-08-03 12:25:00,2.88091,2.88091,2.87406,2.8774,55500000.0
2009-08-03 12:30:00,2.87863,2.88104,2.87484,2.87678,40000000.0
2009-08-03 12:35:00,2.87721,2.88031,2.86939,2.87198,53010000.0
2009-08-03 12:40:00,2.869,2.87717,2.86737,2.86882,48640000.0
2009-08-03 12:45:00,2.86791,2.87349,2.86328,2.86737,50020000.0
2009-08-03 12:50:00,2.8672,2.86813,2.86075,2.86371,42640000.0
2009-08-03 12:55:00,2.8632,2.87006,2.86112,2.86656,56750000.0
2009-08-03 13:00:00,2.86762,2.87023,2.86596,2.8699,49390000.0
2009-08-03 13:05:00,2.86258,2.87037,2.86258,2.86748,59000000.0
2009-08-03 13:10:00,2.86891,2.87126,2.86503,2.86854,47630000.0
2009-08-03 13:15:00,2.87126,2.87126,2.85846,2.86459,41510000.0
2009-08-03 13:20:00,2.86024,2.86399,2.85784,2.861,45380000.0
2009-08-03 13:25:00,2.86281,2.86401,2.85399,2.86137,46500000.0
2009-08-03 13:30:00,2.85853,2.86324,2.85514,2.86324,57380000.0
2009-08-03 13:35:00,2.86335,2.86395,2.85497,2.85792,55500000.0
2009-08-03 13:40:00,2.86204,2.86502,2.85767,2.86134,41750000.0
2009-08-03 13:45:00,2.85439,2.86318,2.85439,2.85802,50140000.0
2009-08-03 13:50:00,2.86137,2.86216,2.85636,2.85991,42520000.0
2009-08-03 13:55:00,2.86112,2.86365,2.85315,2.85962,38380000.0
2009-08-03 14:00:00,2.85589,2.8652,2.85589,2.86343,43500000.0
2009-08-03 14:05:00,2.8645,2.86833,2.86001,2.86513,44000000.0
2009-08-03 14:10:00,2.86539,2.86873,2.86293,2.86785,49500000.0
2009-08-03 14:15:00,2.86262,2.86883,2.86059,2.86772,57380000.0
2009-08-03 14:20:00,2.86002,2.86828,2.8597,2.86409,54510000.0
2009-08-03 14:25:00,2.86355,2.86505,2.85687,2.86086,51750000.0
2009-08-03 14:30:00,2.86283,2.86556,2.85727,2.86469,56010000.0
2009-08-03 14:35:00,2.86441,2.86631,2.85798,2.85798,49390000.0
2009-08-03 14:40:00,2.86638,2.86687,2.85818,2.8616,52750000.0
2009-08-03 14:45:00,2.86172,2.86664,2.86027,2.86323,47000000.0
2009-08-03 14:50:00,2.86587,2.86684,2.85812,2.86176,45380000.0
2009-08-03 14:55:00,2.86327,2.86542,2.85783,2.86279,52000000.0
2009-08-03 15:00:00,2.86287,2.86543,2.85781,2.85781,52880000.0
2009-08-03 15:05:00,2.86368,2.86432,2.85601,2.85883,53630000.0
2009-08-03 15:10:00,2.86206,2.86233,2.85607,2.85607,47130000.0
2009-08-03 15:15:00,2.85962,2.86426,2.85312,2.85887,45010000.0
2009-08-03 15:20:00,2.86235,2.86336,2.85605,2.85819,51010000.0
2009-08-03 15:25:00,2.85815,2.86272,2.85483,2.85964,42500000.0
2009-08-03 15:30:00,2.85505,2.86329,2.85505,2.85705,48520000.0
2009-08-03 15:35:00,2.86056,2.86141,2.84958,2.85003,60510000.0
2009-08-03 15:40:00,2.85165,2.86347,2.85149,2.85693,58250000.0
2009-08-03 15:45:00,2.85966,2.86462,2.85611,2.86104,45130000.0
2009-08-03 15:50:00,2.86275,2.86402,2.85704,2.86269,42630000.0
2009-08-03 15:55:00,2.86231,2.86392,2.85805,2.85931,52500000.0
2009-08-03 16:00:00,2.85972,2.86159,2.84998,2.8546,51500000.0
2009-08-03 16:05:00,2.84802,2.85223,2.84286,2.84745,43750000.0
2009-08-03 16:10:00,2.84652,2.85179,2.84208,2.84542,40880000.0
2009-08-03 16:15:00,2.84777,2.84777,2.83553,2.8421,47130000.0
2009-08-03 16:20:00,2.84291,2.84604,2.83761,2.83761,40130000.0
2009-08-03 16:25:00,2.84027,2.84615,2.83815,2.83903,44380000.0
2009-08-03 16:30:00,2.84067,2.84447,2.83619,2.84317,48510000.0
2009-08-03 16:35:00,2.84363,2.84403,2.83455,2.8378,53760000.0
2009-08-03 16:40:00,2.84114,2.84401,2.83696,2.8415,45750000.0
2009-08-03 16:45:00,2.83942,2.84134,2.83113,2.83603,53000000.0
2009-08-03 16:50:00,2.83167,2.83694,2.826,2.83012,52000000.0
2009-08-03 16:55:00,2.82864,2.83568,2.82479,2.83043,49510000.0
2009-08-03 17:00:00,2.83479,2.83483,2.82572,2.82791,44750000.0
2009-08-03 17:05:00,2.83195,2.83195,2.8211,2.82697,38380000.0
2009-08-03 17:10:00,2.82605,2.83224,2.82272,2.82691,46130000.0
2009-08-03 17:15:00,2.8303,2.83269,2.82527,2.82763,47010000.0
2009-08-03 17:20:00,2.83065,2.83406,2.82676,2.83204,48880000.0
2009-08-03 17:25:00,2.83232,2.83559,2.8259,2.83509,47130000.0
2009-08-03 17:30:00,2.83161,2.83558,2.82716,2.83089,43630000.0
2009-08-03 17:35:00,2.8327,2.83529,2.82928,2.83421,41380000.0
2009-08-03 17:40:00,2.8343,2.83625,2.82885,2.83114,37630000.0
2009-08-03 17:45:00,2.82952,2.83401,2.82466,2.82686,43880000.0
2009-08-03 17:50:00,2.82865,2.83606,2.82552,2.82924,54500000.0
2009-08-03 17:55:00,2.83394,2.83459,2.82741,2.83119,60000000.0
2009-08-03 18:00:00,2.83126,2.83356,2.81986,2.82294,59010000.0
2009-08-03 18:05:00,2.82234,2.8307,2.82076,2.8253,40630000.0
2009-08-03 18:10:00,2.82376,2.82936,2.82106,2.82456,46640000.0
2009-08-03 18:15:00,2.8249,2.82894,2.82337,2.82584,43000000.0
2009-08-03 18:20:00,2.82667,2.83065,2.82473,2.82722,45380000.0
2009-08-03 18:25:00,2.82892,2.83389,2.82855,2.82957,39140000.0
2009-08-03 18:30:00,2.83084,2.83568,2.82941,2.83328,54500000.0
2009-08-03 18:35:00,2.83279,2.83587,2.82744,2.82973,64640000.0
2009-08-03 18:40:00,2.8301,2.83279,2.8237,2.83279,44500000.0
2009-08-03 18:45:00,2.83241,2.8343,2.82853,2.82896,38000000.0
2009-08-03 18:50:00,2.83182,2.83294,2.82545,2.82545,42750000.0
2009-08-03 18:55:00,2.82863,2.83338,2.82687,2.83136,53130000.0
2009-08-03 19:00:00,2.82763,2.8342,2.8272,2.83083,49500000.0
2009-08-03 19:05:00,2.82936,2.8328,2.82617,2.83024,40390000.0
2009-08-03 19:10:00,2.83028,2.83405,2.82452,2.82938,59130000.0
2009-08-03 19:15:00,2.82944,2.83448,2.82559,2.82891,45010000.0
2009-08-03 19:20:00,2.83112,2.83374,2.82544,2.83135,43880000.0
2009-08-03 19:25:00,2.8278,2.83311,2.8278,2.83225,43750000.0
2009-08-03 19:30:00,2.8299,2.83327,2.8234,2.82795,49880000.0
2009-08-03 19:35:00,2.82669,2.83254,2.82462,2.82889,53130000.0
2009-08-03 19:40:00,2.82795,2.82882,2.82221,2.82697,44630000.0
2009-08-03 19:45:00,2.8263,2.82803,2.82125,2.82276,51760000.0
2009-08-03 19:50:00,2.8259,2.82961,2.82492,2.82782,48010000.0
2009-08-03 19:55:00,2.82819,2.83112,2.82399,2.82945,41000000.0
2009-08-03 20:00:00,2.82419,2.83298,2.82282,2.82806,47260000.0
2009-08-03 20:05:00,2.82406,2.8314,2.82047,2.8314,43630000.0
2009-08-03 20:10:00,2.82655,2.82959,2.82129,2.82602,46380000.0
2009-08-03 20:15:00,2.82843,2.82896,2.82135,2.8271,55130000.0
2009-08-03 20:20:00,2.8248,2.82911,2.82217,2.82268,52380000.0
2009-08-03 20:25:00,2.82486,2.82831,2.82269,2.82589,54890000.0
2009-08-03 20:30:00,2.82565,2.83183,2.82278,2.82922,58880000.0
2009-08-03 20:35:00,2.82477,2.83179,2.82454,2.82559,48380000.0
2009-08-03 20:40:00,2.8259,2.83077,2.82258,2.82848,45630000.0
2009-08-03 20:45:00,2.82668,2.82918,2.82199,2.82639,45000000.0
2009-08-03 20:50:00,2.82877,2.83122,2.82373,2.82465,46250000.0
2009-08-03 20:55:00,2.82961,2.83163,2.82399,2.8299,51880000.0
2009-08-03 21:00:00,2.82642,2.83274,2.82441,2.82954,56260000.0
2009-08-03 21:05:00,2.82718,2.83227,2.82371,2.82374,40760000.0
2009-08-03 21:10:00,2.82964,2.83308,2.82209,2.83195,57630000.0
2009-08-03 21:15:00,2.82626,2.83117,2.82479,2.82748,48890000.0
2009-08-03 21:20:00,2.82636,2.82893,2.82396,2.82425,48400000.0
2009-08-03 21:25:00,2.82683,2.82919,2.82306,2.82487,53630000.0
2009-08-03 21:30:00,2.82855,2.82959,2.82269,2.82911,43250000.0
2009-08-03 21:35:00,2.8234,2.83029,2.82122,2.82317,52140000.0
2009-08-03 21:40:00,2.82571,2.8279,2.82088,2.82449,47640000.0
2009-08-03 21:45:00,2.82348,2.82952,2.82144,2.82409,46000000.0
2009-08-03 21:50:00,2.82614,2.8297,2.82185,2.82478,50250000.0
2009-08-03 21:55:00,2.82149,2.82949,2.82103,2.82103,49250000.0
2009-08-03 22:00:00,2.82757,2.82894,2.82169,2.8249,43380000.0
2009-08-03 22:05:00,2.82528,2.82841,2.81981,2.82609,46880000.0
2009-08-03 22:10:00,2.82359,2.82986,2.82249,2.82695,46500000.0
2009-08-03 22:15:00,2.82798,2.83001,2.81874,2.82729,41760000.0
2009-08-03 22:20:00,2.82729,2.82858,2.82095,2.8252,42630000.0
2009-08-03 22:25:00,2.82556,2.82804,2.81897,2.82406,36510000.0
2009-08-03 22:30:00,2.82543,2.82927,2.81994,2.82699,41500000.0
2009-08-03 22:35:00,2.81921,2.82883,2.81921,2.82689,56760000.0
2009-08-03 22:40:00,2.81943,2.82768,2.81943,2.82667,45880000.0
2009-08-03 22:45:00,2.82567,2.82841,2.81885,2.82251,48750000.0
2009-08-03 22:50:00,2.82309,2.82793,2.81792,2.82512,62130000.0
2009-08-03 22:55:00,2.82708,2.83016,2.82005,2.82285,59630000.0
2009-08-03 23:00:00,2.82373,2.82743,2.81875,2.8246,38000000.0
2009-08-03 23:05:00,2.82454,2.82616,2.82078,2.82435,43250000.0
2009-08-03 23:10:00,2.82744,2.82946,2.81802,2.82319,42760000.0
2009-08-03 23:15:00,2.82706,2.82774,2.81971,2.82205,53130000.0
2009-08-03 23:20:00,2.82006,2.82799,2.82006,2.8259,42750000.0
2009-08-03 23:25:00,2.81836,2.82849,2.81836,2.82387,38000000.0
2009-08-03 23:30:00,2.82243,2.82598,2.81916,2.8249,45000000.0
2009-08-03 23:35:00,2.82216,2.82613,2.81918,2.82235,42130000.0
2009-08-03 23:40:00,2.82324,2.82853,2.81959,2.82466,56890000.0
2009-08-03 23:45:00,2.82414,2.82763,2.81921,2.82276,61380000.0
2009-08-03 23:50:00,2.82204,2.82603,2.81794,2.82398,46130000.0
2009-08-03 23:55:00,2.81993,2.82652,2.81974,2.82294,47130000.0
2009-08-04 00:00:00,2.82225,2.82853,2.82055,2.8279,50130000.0
2009-08-04 00:05:00,2.82414,2.82874,2.81901,2.82368,45760000.0
2009-08-04 00:10:00,2.82356,2.83138,2.82144,2.82422,46750000.0
2009-08-04 00:15:00,2.82493,2.83039,2.82017,2.82573,39760000.0
2009-08-04 00:20:00,2.82408,2.83001,2.82252,2.82295,44000000.0
2009-08-04 00:25:00,2.82484,2.82975,2.82132,2.82453,47500000.0
2009-08-04 00:30:00,2.82981,2.82981,2.81968,2.82702,37250000.0
2009-08-04 00:35:00,2.82373,2.82933,2.82112,2.82457,46000000.0
2009-08-04 00:40:00,2.82315,2.82926,2.8214,2.828,42250000.0
2009-08-04 00:45:00,2.82429,2.82956,2.81958,2.82429,66510000.0
2009-08-04 00:50:00,2.82386,2.83015,2.82092,2.82669,35880000.0
2009-08-04 00:55:00,2.82558,2.82902,2.82355,2.82809,57380000.0
2009-08-04 01:00:00,2.82534,2.82941,2.82332,2.82534,47260000.0
2009-08-04 01:05:00,2.82606,2.82989,2.82398,2.8263,44630000.0
2009-08-04 01:10:00,2.82301,2.83275,2.82184,2.83089,46770000.0
2009-08-04 01:15:00,2.8286,2.83264,2.82519,2.82715,53010000.0
2009-08-04 01:20:00,2.82729,2.83157,2.8236,2.8236,47760000.0
2009-08-04 01:25:00,2.8263,2.83058,2.82296,2.82568,49150000.0
2009-08-04 01:30:00,2.82753,2.82877,2.82115,2.82465,46140000.0
2009-08-04 01:35:00,2.82278,2.82918,2.82042,2.82499,47390000.0
2009-08-04 01:40:00,2.82544,2.82921,2.82071,2.82591,58390000.0
2009-08-04 01:45:00,2.82414,2.8283,2.82056,2.8272,55130000.0
2009-08-04 01:50:00,2.82226,2.83004,2.82185,2.82882,41650000.0
2009-08-04 01:55:00,2.82297,2.82908,2.82185,2.82336,48000000.0
2009-08-04 02:00:00,2.82595,2.82822,2.82088,2.82439,38500000.0
2009-08-04 02:05:00,2.8256,2.82889,2.82197,2.82555,36750000.0
2009-08-04 02:10:00,2.82989,2.83063,2.82203,2.82694,32390000.0
2009-08-04 02:15:00,2.82728,2.83081,2.82402,2.82509,46380000.0
2009-08-04 02:20:00,2.82974,2.83203,2.82277,2.83203,39500000.0
2009-08-04 02:25:00,2.83017,2.83547,2.82528,2.8266,66390000.0
2009-08-04 02:30:00,2.82929,2.83332,2.82616,2.8276,43250000.0
2009-08-04 02:35:00,2.82842,2.83264,2.82726,2.82901,34760000.0
2009-08-04 02:40:00,2.83021,2.83202,2.82322,2.82875,38500000.0
2009-08-04 02:45:00,2.8288,2.83358,2.82618,2.82975,40760000.0
2009-08-04 02:50:00,2.82731,2.83317,2.8253,2.82895,53500000.0
2009-08-04 02:55:00,2.83177,2.83205,2.82469,2.82976,39380000.0
2009-08-04 03:00:00,2.82576,2.83143,2.82271,2.82816,45380000.0
2009-08-04 03:05:00,2.82491,2.83171,2.8241,2.82943,44010000.0
2009-08-04 03:10:00,2.83169,2.83242,2.82513,2.82766,37250000.0
2009-08-04 03:15:00,2.82725,2.83186,2.8211,2.82668,46880000.0
2009-08-04 03:20:00,2.82705,2.832,2.82278,2.82962,41750000.0
2009-08-04 03:25:00,2.82712,2.83048,2.82273,2.82882,44260000.0
2009-08-04 03:30:00,2.82476,2.82967,2.82095,2.8227,41640000.0
2009-08-04 03:35:00,2.8261,2.82731,2.81646,2.82279,42510000.0
2009-08-04 03:40:00,2.8224,2.82792,2.82172,2.82414,49630000.0
2009-08-04 03:45:00,2.82393,2.829,2.82233,2.82504,47130000.0
2009-08-04 03:50:00,2.8255,2.82896,2.8206,2.82794,40880000.0
2009-08-04 03:55:00,2.82332,2.82892,2.82013,2.82145,44510000.0
2009-08-04 04:00:00,2.82365,2.83068,2.82354,2.82635,45250000.0
2009-08-04 04:05:00,2.82573,2.83108,2.82219,2.8276,39630000.0
2009-08-04 04:10:00,2.82643,2.82982,2.82203,2.82473,41880000.0
2009-08-04 04:15:00,2.82733,2.82806,2.82175,2.82357,42380000.0
2009-08-04 04:20:00,2.82384,2.82642,2.81924,2.82266,46630000.0
2009-08-04 04:25:00,2.82214,2.82674,2.81999,2.823,44750000.0
2009-08-04 04:30:00,2.82368,2.82573,2.8192,2.82174,39010000.0
2009-08-04 04:35:00,2.82217,2.82699,2.82042,2.8219,36500000.0
2009-08-04 04:40:00,2.82305,2.82733,2.82053,2.82596,53250000.0
2009-08-04 04:45:00,2.82386,2.82844,2.82185,2.82366,42380000.0
2009-08-04 04:50:00,2.82366,2.82984,2.82021,2.82431,48500000.0
2009-08-04 04:55:00,2.82496,2.82984,2.82134,2.82178,52260000.0
2009-08-04 05:00:00,2.82449,2.82848,2.82077,2.82383,61010000.0
2009-08-04 05:05:00,2.82374,2.82846,2.82046,2.82758,48260000.0
2009-08-04 05:10:00,2.82347,2.8295,2.82284,2.82494,44760000.0
2009-08-04 05:15:00,2.82281,2.82963,2.82051,2.82321,57640000.0
2009-08-04 05:20:00,2.82821,2.82821,2.82108,2.82701,53880000.0
2009-08-04 05:25:00,2.82434,2.82885,2.82104,2.82291,45500000.0
2009-08-04 05:30:00,2.82296,2.83039,2.8223,2.82764,50390000.0
2009-08-04 05:35:00,2.82316,2.82952,2.82102,2.82536,47760000.0
2009-08-04 05:40:00,2.82446,2.83006,2.82364,2.82515,45250000.0
2009-08-04 05:45:00,2.82554,2.83118,2.82225,2.82488,73880000.0
2009-08-04 05:50:00,2.82679,2.83119,2.82138,2.82616,56140000.0
2009-08-04 05:55:00,2.82645,2.83232,2.82271,2.82866,64010000.0
2009-08-04 06:00:00,2.82339,2.83219,2.82339,2.82713,43250000.0
2009-08-04 06:05:00,2.82675,2.83086,2.82504,2.82603,35250000.0
2009-08-04 06:10:00,2.82469,2.83204,2.82469,2.83123,45760000.0
2009-08-04 06:15:00,2.82867,2.83174,2.82315,2.82913,38760000.0
2009-08-04 06:20:00,2.82571,2.8306,2.82163,2.82163,43880000.0
2009-08-04 06:25:00,2.82569,2.83113,2.82457,2.82536,33380000.0
2009-08-04 06:30:00,2.82924,2.83252,2.82364,2.82996,41250000.0
2009-08-04 06:35:00,2.8302,2.8332,2.82683,2.82892,40630000.0
2009-08-04 06:40:00,2.82964,2.83433,2.82467,2.82979,47140000.0
2009-08-04 06:45:00,2.82807,2.83254,2.82499,2.82566,44750000.0
2009-08-04 06:50:00,2.83181,2.83344,2.82717,2.82717,43380000.0
2009-08-04 06:55:00,2.82998,2.83463,2.82529,2.82694,43630000.0
2009-08-04 07:00:00,2.82831,2.83407,2.82464,2.82775,51000000.0
2009-08-04 07:05:00,2.82682,2.83289,2.82437,2.82766,46130000.0
2009-08-04 07:10:00,2.82611,2.83556,2.82583,2.83497,38760000.0
2009-08-04 07:15:00,2.8319,2.83574,2.82908,2.83245,63630000.0
2009-08-04 07:20:00,2.82938,2.83529,2.82938,2.83265,46390000.0
2009-08-04 07:25:00,2.83324,2.83459,2.82726,2.83339,47890000.0
2009-08-04 07:30:00,2.83127,2.83588,2.82994,2.83212,51130000.0
2009-08-04 07:35:00,2.83162,2.83485,2.82771,2.83244,47250000.0
2009-08-04 07:40:00,2.83142,2.83415,2.82654,2.83399,41380000.0
2009-08-04 07:45:00,2.83161,2.83407,2.82817,2.82928,40250000.0
2009-08-04 07:50:00,2.82998,2.83355,2.82617,2.83233,56250000.0
2009-08-04 07:55:00,2.833,2.83319,2.82866,2.83086,46000000.0
2009-08-04 08:00:00,2.8302,2.83803,2.82793,2.83413,56630000.0
2009-08-04 08:05:00,2.83418,2.83715,2.82859,2.83248,41250000.0
2009-08-04 08:10:00,2.83253,2.83855,2.83101,2.83492,39750000.0
2009-08-04 08:15:00,2.83753,2.83998,2.83298,2.83408,38010000.0
2009-08-04 08:20:00,2.83639,2.83916,2.83044,2.83223,40130000.0
2009-08-04 08:25:00,2.83426,2.83432,2.82658,2.83319,46130000.0
2009-08-04 08:30:00,2.83217,2.83269,2.82498,2.83166,41010000.0
2009-08-04 08:35:00,2.83137,2.83553,2.82712,2.83274,48880000.0
2009-08-04 08:40:00,2.82855,2.83966,2.82855,2.8319,68650000.0
2009-08-04 08:45:00,2.83585,2.83721,2.82927,2.831,47630000.0
2009-08-04 08:50:00,2.83215,2.83522,2.82952,2.83367,45380000.0
2009-08-04 08:55:00,2.83319,2.83609,2.82747,2.83313,51880000.0
2009-08-04 09:00:00,2.83501,2.84196,2.83312,2.83965,43630000.0
2009-08-04 09:05:00,2.83977,2.8439,2.83736,2.84306,47500000.0
2009-08-04 09:10:00,2.84152,2.85001,2.83802,2.84299,47380000.0
2009-08-04 09:15:00,2.84312,2.84632,2.83881,2.84413,53140000.0
2009-08-04 09:20:00,2.84423,2.84878,2.84075,2.84556,50500000.0
2009-08-04 09:25:00,2.84155,2.84862,2.84116,2.84479,53250000.0
2009-08-04 09:30:00,2.84508,2.84989,2.84093,2.84833,35000000.0
2009-08-04 09:35:00,2.84785,2.85295,2.84507,2.85141,47880000.0
2009-08-04 09:40:00,2.84904,2.8515,2.84472,2.85015,56890000.0
2009-08-04 09:45:00,2.85071,2.85071,2.84503,2.8484,37750000.0
2009-08-04 09:50:00,2.84759,2.8491,2.84295,2.84542,42640000.0
2009-08-04 09:55:00,2.8477,2.84817,2.84213,2.84731,51380000.0
2009-08-04 10:00:00,2.84726,2.84795,2.84102,2.84397,42000000.0
2009-08-04 10:05:00,2.84602,2.84854,2.8417,2.84747,49000000.0
2009-08-04 10:10:00,2.84651,2.85056,2.84331,2.84993,47390000.0
2009-08-04 10:15:00,2.84726,2.85218,2.84726,2.84873,40750000.0
2009-08-04 10:20:00,2.84769,2.85199,2.84415,2.84415,42380000.0
2009-08-04 10:25:00,2.84466,2.84909,2.84147,2.84753,45750000.0
2009-08-04 10:30:00,2.84679,2.84741,2.84205,2.84278,48380000.0
2009-08-04 10:35:00,2.84635,2.84862,2.84252,2.84813,47250000.0
2009-08-04 10:40:00,2.8447,2.84983,2.84378,2.84777,49260000.0
2009-08-04 10:45:00,2.84392,2.84739,2.84107,2.84256,39880000.0
2009-08-04 10:50:00,2.84325,2.8452,2.83835,2.84045,63010000.0
2009-08-04 10:55:00,2.843,2.84737,2.83812,2.84345,45380000.0
2009-08-04 11:00:00,2.84177,2.84611,2.83832,2.84345,46010000.0
2009-08-04 11:05:00,2.8408,2.84784,2.83928,2.84513,36750000.0
2009-08-04 11:10:00,2.8446,2.84833,2.84162,2.84649,41250000.0
2009-08-04 11:15:00,2.8451,2.85425,2.8436,2.85177,43380000.0
2009-08-04 11:20:00,2.85241,2.85493,2.84745,2.85411,51630000.0
2009-08-04 11:25:00,2.85265,2.85506,2.84893,2.85303,46260000.0
2009-08-04 11:30:00,2.85353,2.8593,2.85261,2.85573,50380000.0
2009-08-04 11:35:00,2.85507,2.85834,2.85109,2.85471,43380000.0
2009-08-04 11:40:00,2.85113,2.85731,2.84946,2.85375,56630000.0
2009-08-04 11:45:00,2.85237,2.8553,2.84822,2.85113,44630000.0
2009-08-04 11:50:00,2.85555,2.85575,2.84752,2.85344,41500000.0
2009-08-04 11:55:00,2.84966,2.85237,2.8423,2.8461,48630000.0
2009-08-04 12:00:00,2.84643,2.85053,2.84253,2.84859,43000000.0
2009-08-04 12:05:00,2.85092,2.85382,2.84324,2.8505,46880000.0
2009-08-04 12:10:00,2.85337,2.85881,2.84588,2.85738,54250000.0
2009-08-04 12:15:00,2.85504,2.85867,2.85158,2.85753,36630000.0
2009-08-04 12:20:00,2.8555,2.85826,2.84948,2.85224,54000000.0
2009-08-04 12:25:00,2.8552,2.85624,2.84979,2.85371,49010000.0
2009-08-04 12:30:00,2.85316,2.85495,2.84942,2.85182,37500000.0
2009-08-04 12:35:00,2.85091,2.85566,2.84686,2.85038,46250000.0
2009-08-04 12:40:00,2.85122,2.85631,2.85106,2.85355,51000000.0
2009-08-04 12:45:00,2.85154,2.85646,2.8487,2.85421,50250000.0
2009-08-04 12:50:00,2.85564,2.85617,2.84911,2.85186,46640000.0
2009-08-04 12:55:00,2.85169,2.85925,2.85065,2.85829,54890000.0
2009-08-04 13:00:00,2.8563,2.85955,2.85315,2.85491,50500000.0
2009-08-04 13:05:00,2.85018,2.85868,2.85018,2.85596,51750000.0
2009-08-04 13:10:00,2.85795,2.85839,2.85094,2.85764,53760000.0
2009-08-04 13:15:00,2.85575,2.85608,2.85048,2.85593,38390000.0
2009-08-04 13:20:00,2.85393,2.85683,2.85018,2.85463,46130000.0
2009-08-04 13:25:00,2.85411,2.85914,2.85175,2.85914,46760000.0
2009-08-04 13:30:00,2.85683,2.85898,2.85236,2.85765,48130000.0
2009-08-04 13:35:00,2.85811,2.86105,2.85179,2.85545,48750000.0
2009-08-04 13:40:00,2.85619,2.8626,2.85619,2.8622,41630000.0
2009-08-04 13:45:00,2.85607,2.86445,2.85607,2.8619,48380000.0
2009-08-04 13:50:00,2.86366,2.86819,2.86123,2.86518,47510000.0
2009-08-04 13:55:00,2.86787,2.86913,2.86146,2.86848,45630000.0
2009-08-04 14:00:00,2.86322,2.87359,2.86322,2.87359,46010000.0
2009-08-04 14:05:00,2.87279,2.87348,2.86204,2.86204,44750000.0
2009-08-04 14:10:00,2.86732,2.86732,2.85689,2.8593,46510000.0
2009-08-04 14:15:00,2.8583,2.86267,2.85172,2.85824,52260000.0
2009-08-04 14:20:00,2.84906,2.8586,2.84906,2.85534,53500000.0
2009-08-04 14:25:00,2.85626,2.85916,2.85226,2.85226,50130000.0
2009-08-04 14:30:00,2.85331,2.85916,2.8525,2.85423,49400000.0
2009-08-04 14:35:00,2.85454,2.86082,2.85164,2.85592,52380000.0
2009-08-04 14:40:00,2.85876,2.86136,2.85359,2.85896,42250000.0
2009-08-04 14:45:00,2.85712,2.85999,2.85355,2.85749,49020000.0
2009-08-04 14:50:00,2.85935,2.85935,2.85262,2.85272,46010000.0
2009-08-04 14:55:00,2.85857,2.85887,2.8517,2.85676,46380000.0
2009-08-04 15:00:00,2.85802,2.86129,2.84759,2.85275,52250000.0
2009-08-04 15:05:00,2.85217,2.85589,2.84384,2.84843,52760000.0
2009-08-04 15:10:00,2.84824,2.85242,2.84513,2.8475,43520000.0
2009-08-04 15:15:00,2.84845,2.85007,2.84026,2.84463,55250000.0
2009-08-04 15:20:00,2.84818,2.84819,2.83977,2.84429,51260000.0
2009-08-04 15:25:00,2.84263,2.84625,2.83952,2.8439,45250000.0
2009-08-04 15:30:00,2.84127,2.84987,2.84127,2.84861,51750000.0
2009-08-04 15:35:00,2.84689,2.8493,2.84072,2.84326,47750000.0
2009-08-04 15:40:00,2.84608,2.84836,2.84133,2.84356,47760000.0
2009-08-04 15:45:00,2.84478,2.84763,2.84005,2.84656,41640000.0
2009-08-04 15:50:00,2.84406,2.84745,2.84055,2.84401,42880000.0
2009-08-04 15:55:00,2.84798,2.84897,2.84104,2.84289,43500000.0
2009-08-04 16:00:00,2.84335,2.84337,2.83207,2.84029,53130000.0
2009-08-04 16:05:00,2.83728,2.84275,2.83546,2.84089,46880000.0
2009-08-04 16:10:00,2.84011,2.84238,2.83623,2.83794,39380000.0
2009-08-04 16:15:00,2.83559,2.84066,2.83377,2.83826,47380000.0
2009-08-04 16:20:00,2.83898,2.84256,2.83442,2.83963,38250000.0
2009-08-04 16:25:00,2.84165,2.84785,2.83886,2.84785,44880000.0
2009-08-04 16:30:00,2.84768,2.85161,2.84286,2.85161,52000000.0
2009-08-04 16:35:00,2.8494,2.85084,2.84283,2.84596,46780000.0
2009-08-04 16:40:00,2.84876,2.8506,2.84197,2.84593,51380000.0
2009-08-04 16:45:00,2.84367,2.84871,2.84167,2.84871,49510000.0
2009-08-04 16:50:00,2.84632,2.8494,2.84293,2.84853,49390000.0
2009-08-04 16:55:00,2.84643,2.84844,2.84174,2.84844,46130000.0
2009-08-04 17:00:00,2.84662,2.8482,2.84152,2.84274,45880000.0
2009-08-04 17:05:00,2.84222,2.84593,2.84003,2.84324,45500000.0
2009-08-04 17:10:00,2.84441,2.84502,2.8384,2.84177,42880000.0
2009-08-04 17:15:00,2.84248,2.84588,2.83631,2.84538,45130000.0
2009-08-04 17:20:00,2.84273,2.84661,2.84094,2.84415,53010000.0
2009-08-04 17:25:00,2.84667,2.84753,2.84045,2.84407,47760000.0
2009-08-04 17:30:00,2.84509,2.84606,2.8369,2.84606,50130000.0
2009-08-04 17:35:00,2.84453,2.84704,2.84034,2.84363,36630000.0
2009-08-04 17:40:00,2.84703,2.84944,2.84022,2.84493,40750000.0
2009-08-04 17:45:00,2.84462,2.84681,2.84153,2.8433,39630000.0
2009-08-04 17:50:00,2.84113,2.8461,2.83618,2.84166,52130000.0
2009-08-04 17:55:00,2.84364,2.84364,2.837,2.83836,56130000.0
2009-08-04 18:00:00,2.8414,2.84303,2.83658,2.83852,57750000.0
2009-08-04 18:05:00,2.84218,2.84236,2.83644,2.83948,36630000.0
2009-08-04 18:10:00,2.83832,2.84201,2.83517,2.83987,42250000.0
2009-08-04 18:15:00,2.84099,2.84413,2.83387,2.83785,41500000.0
2009-08-04 18:20:00,2.83831,2.84168,2.83604,2.84021,43000000.0
2009-08-04 18:25:00,2.8418,2.8418,2.83474,2.84064,42130000.0
2009-08-04 18:30:00,2.84189,2.84189,2.83432,2.83854,62510000.0
2009-08-04 18:35:00,2.83784,2.8406,2.83355,2.83895,51500000.0
2009-08-04 18:40:00,2.83918,2.84128,2.83477,2.83901,49260000.0
2009-08-04 18:45:00,2.83871,2.84084,2.83398,2.83564,37880000.0
2009-08-04 18:50:00,2.83961,2.84025,2.83365,2.83602,47750000.0
2009-08-04 18:55:00,2.83613,2.83815,2.83107,2.83435,46760000.0
2009-08-04 19:00:00,2.83576,2.83752,2.83208,2.83438,45500000.0
2009-08-04 19:05:00,2.83598,2.83835,2.83174,2.83375,45380000.0
2009-08-04 19:10:00,2.83566,2.83682,2.82882,2.83466,47750000.0
2009-08-04 19:15:00,2.83354,2.83563,2.8299,2.83141,43630000.0
2009-08-04 19:20:00,2.83168,2.83784,2.83168,2.8343,51250000.0
2009-08-04 19:25:00,2.83116,2.83827,2.83116,2.8345,45630000.0
2009-08-04 19:30:00,2.83391,2.83917,2.83051,2.83459,49750000.0
2009-08-04 19:35:00,2.83675,2.8376,2.83115,2.83358,46010000.0
2009-08-04 19:40:00,2.83405,2.83679,2.83008,2.83658,54260000.0
2009-08-04 19:45:00,2.83381,2.8378,2.83018,2.83333,51750000.0
2009-08-04 19:50:00,2.83678,2.84055,2.83201,2.83768,45880000.0
2009-08-04 19:55:00,2.83845,2.84403,2.83606,2.84403,47640000.0
2009-08-04 20:00:00,2.84185,2.84526,2.83938,2.84229,45000000.0
2009-08-04 20:05:00,2.84472,2.84584,2.83724,2.84541,47260000.0
2009-08-04 20:10:00,2.84144,2.84553,2.83846,2.83975,41000000.0
2009-08-04 20:15:00,2.84377,2.84483,2.83725,2.84483,50520000.0
2009-08-04 20:20:00,2.84362,2.84846,2.84085,2.84313,59260000.0
2009-08-04 20:25:00,2.84251,2.8457,2.83899,2.84196,46130000.0
2009-08-04 20:30:00,2.84092,2.84466,2.83838,2.84131,71760000.0
2009-08-04 20:35:00,2.83914,2.84349,2.8376,2.84094,54510000.0
2009-08-04 20:40:00,2.83943,2.84301,2.8366,2.84295,46020000.0
2009-08-04 20:45:00,2.84157,2.84436,2.83908,2.84155,44630000.0
2009-08-04 20:50:00,2.84175,2.84612,2.8402,2.84265,46010000.0
2009-08-04 20:55:00,2.84506,2.84602,2.83916,2.8446,42500000.0
2009-08-04 21:00:00,2.8462,2.84621,2.83953,2.84393,52390000.0
2009-08-04 21:05:00,2.84335,2.84536,2.83864,2.83903,46750000.0
2009-08-04 21:10:00,2.84577,2.84593,2.83842,2.84565,55510000.0
2009-08-04 21:15:00,2.84043,2.84571,2.83954,2.84519,47260000.0
2009-08-04 21:20:00,2.84576,2.84635,2.83998,2.84456,51750000.0
2009-08-04 21:25:00,2.84132,2.84508,2.83992,2.84381,47510000.0
2009-08-04 21:30:00,2.84397,2.84601,2.83902,2.84601,49750000.0
2009-08-04 21:35:00,2.84344,2.8458,2.8395,2.84011,53880000.0
2009-08-04 21:40:00,2.8431,2.84573,2.84087,2.84369,39630000.0
2009-08-04 21:45:00,2.84405,2.84529,2.83933,2.84529,46500000.0
2009-08-04 21:50:00,2.84396,2.84569,2.83967,2.84186,50260000.0
2009-08-04 21:55:00,2.83915,2.84522,2.83915,2.84056,49010000.0
2009-08-04 22:00:00,2.84097,2.84378,2.83655,2.84275,45140000.0
2009-08-04 22:05:00,2.84116,2.84359,2.83583,2.8403,46000000.0
2009-08-04 22:10:00,2.84099,2.84453,2.83905,2.84367,45640000.0
2009-08-04 22:15:00,2.84379,2.8438,2.83596,2.84104,41260000.0
2009-08-04 22:20:00,2.84196,2.84545,2.83856,2.83977,54130000.0
2009-08-04 22:25:00,2.84031,2.84337,2.83746,2.84115,38500000.0
2009-08-04 22:30:00,2.84128,2.84322,2.83643,2.84162,38000000.0
2009-08-04 22:35:00,2.83637,2.84137,2.83517,2.83886,58880000.0
2009-08-04 22:40:00,2.83626,2.84209,2.83563,2.84096,48500000.0
2009-08-04 22:45:00,2.83895,2.84264,2.83563,2.84185,48890000.0
2009-08-04 22:50:00,2.83926,2.8441,2.83792,2.84331,51380000.0
2009-08-04 22:55:00,2.83932,2.84482,2.83917,2.84116,62260000.0
2009-08-04 23:00:00,2.84469,2.84469,2.83882,2.84187,40630000.0
2009-08-04 23:05:00,2.84221,2.84575,2.83923,2.84309,39890000.0
2009-08-04 23:10:00,2.84249,2.84642,2.83867,2.84642,51010000.0
2009-08-04 23:15:00,2.84358,2.84711,2.83767,2.84564,50140000.0
2009-08-04 23:20:00,2.84001,2.84559,2.83908,2.84311,43130000.0
2009-08-04 23:25:00,2.83919,2.84675,2.83701,2.84548,48760000.0
2009-08-04 23:30:00,2.84624,2.84947,2.84119,2.84869,45380000.0
2009-08-04 23:35:00,2.84362,2.84899,2.84265,2.84637,31750000.0
2009-08-04 23:40:00,2.84446,2.8488,2.84205,2.8488,51380000.0
2009-08-04 23:45:00,2.84606,2.84777,2.84157,2.84732,51130000.0
2009-08-04 23:50:00,2.84498,2.8475,2.84137,2.84502,42130000.0
2009-08-04 23:55:00,2.84382,2.84856,2.84335,2.84807,37630000.0
2009-08-05 00:00:00,2.8477,2.85021,2.84006,2.84578,43880000.0
2009-08-05 00:05:00,2.84293,2.84611,2.83847,2.84311,44270000.0
2009-08-05 00:10:00,2.84314,2.84622,2.84,2.84499,48760000.0
2009-08-05 00:15:00,2.84222,2.8464,2.84018,2.84066,36750000.0
2009-08-05 00:20:00,2.84655,2.8467,2.84192,2.84412,44380000.0
2009-08-05 00:25:00,2.84451,2.84678,2.83962,2.84071,51270000.0
2009-08-05 00:30:00,2.8453,2.84629,2.84085,2.84389,44880000.0
2009-08-05 00:35:00,2.84124,2.84682,2.83834,2.84587,48250000.0
2009-08-05 00:40:00,2.84239,2.84635,2.83983,2.84138,42020000.0
2009-08-05 00:45:00,2.84388,2.84625,2.8383,2.84145,54380000.0
2009-08-05 00:50:00,2.84288,2.84637,2.83895,2.84502,51130000.0
2009-08-05 00:55:00,2.84259,2.84499,2.841,2.8422,44010000.0
2009-08-05 01:00:00,2.84452,2.84485,2.83948,2.84016,47880000.0
2009-08-05 01:05:00,2.8398,2.84299,2.83715,2.84013,42510000.0
2009-08-05 01:10:00,2.83682,2.84264,2.83468,2.8401,48380000.0
2009-08-05 01:15:00,2.83922,2.84225,2.83721,2.84161,56890000.0
2009-08-05 01:20:00,2.83827,2.84307,2.83615,2.83758,47890000.0
2009-08-05 01:25:00,2.83891,2.84285,2.83468,2.83846,60130000.0
2009-08-05 01:30:00,2.83946,2.84204,2.83583,2.83889,48250000.0
2009-08-05 01:35:00,2.83712,2.84246,2.83493,2.8388,46500000.0
2009-08-05 01:40:00,2.83992,2.84153,2.83458,2.84151,60250000.0
2009-08-05 01:45:00,2.83908,2.84139,2.83488,2.83858,45880000.0
2009-08-05 01:50:00,2.83638,2.84136,2.83616,2.84068,44510000.0
2009-08-05 01:55:00,2.83616,2.84091,2.83554,2.83555,34630000.0
2009-08-05 02:00:00,2.83982,2.84179,2.83521,2.83936,43380000.0
2009-08-05 02:05:00,2.83948,2.84216,2.83617,2.83764,31000000.0
2009-08-05 02:10:00,2.84014,2.84328,2.83584,2.83952,40880000.0
2009-08-05 02:15:00,2.83989,2.8419,2.83705,2.83804,44630000.0
2009-08-05 02:20:00,2.84074,2.84264,2.83805,2.84016,47630000.0
2009-08-05 02:25:00,2.84051,2.84332,2.83582,2.8373,61750000.0
2009-08-05 02:30:00,2.83814,2.84487,2.83718,2.84087,43880000.0
2009-08-05 02:35:00,2.83996,2.84345,2.83633,2.84345,27500000.0
2009-08-05 02:40:00,2.84161,2.84324,2.83838,2.84324,21250000.0
2009-08-05 02:45:00,2.84251,2.84436,2.83933,2.84023,40880000.0
2009-08-05 02:50:00,2.83943,2.84364,2.83765,2.84207,48880000.0
2009-08-05 02:55:00,2.84012,2.8423,2.83719,2.83968,34880000.0
2009-08-05 03:00:00,2.83928,2.84238,2.83613,2.83979,44630000.0
2009-08-05 03:05:00,2.83541,2.84277,2.83541,2.84023,50000000.0
2009-08-05 03:10:00,2.83981,2.84269,2.83666,2.83776,39880000.0
2009-08-05 03:15:00,2.84064,2.84281,2.83591,2.84076,51760000.0
2009-08-05 03:20:00,2.84074,2.84393,2.83645,2.84079,51000000.0
2009-08-05 03:25:00,2.84028,2.84304,2.83729,2.84304,43630000.0
2009-08-05 03:30:00,2.83651,2.84315,2.83651,2.839,46880000.0
2009-08-05 03:35:00,2.84015,2.84366,2.83467,2.84099,39000000.0
2009-08-05 03:40:00,2.84036,2.84384,2.83774,2.84352,40760000.0
2009-08-05 03:45:00,2.84114,2.84376,2.8362,2.84206,49630000.0
2009-08-05 03:50:00,2.84019,2.84248,2.83694,2.83992,32880000.0
2009-08-05 03:55:00,2.83993,2.84316,2.83701,2.83701,52250000.0
2009-08-05 04:00:00,2.83763,2.84257,2.83665,2.84225,54130000.0
2009-08-05 04:05:00,2.83766,2.84271,2.83655,2.8401,40750000.0
2009-08-05 04:10:00,2.84049,2.84514,2.83663,2.84289,43000000.0
2009-08-05 04:15:00,2.84056,2.84296,2.83689,2.8391,45500000.0
2009-08-05 04:20:00,2.83908,2.84233,2.83577,2.84038,42510000.0
2009-08-05 04:25:00,2.84084,2.84249,2.83605,2.842,39760000.0
2009-08-05 04:30:00,2.83989,2.84237,2.83606,2.83913,39630000.0
2009-08-05 04:35:00,2.8392,2.84237,2.8369,2.83973,36520000.0
2009-08-05 04:40:00,2.83967,2.84239,2.83537,2.84182,38750000.0
2009-08-05 04:45:00,2.83909,2.84181,2.83638,2.83691,48650000.0
2009-08-05 04:50:00,2.83964,2.84158,2.83434,2.84106,48630000.0
2009-08-05 04:55:00,2.83901,2.84162,2.83572,2.83615,44260000.0
2009-08-05 05:00:00,2.83926,2.84206,2.83582,2.83944,53260000.0
2009-08-05 05:05:00,2.8395,2.84197,2.83568,2.84012,52380000.0
2009-08-05 05:10:00,2.83838,2.84231,2.8367,2.83999,48380000.0
2009-08-05 05:15:00,2.83748,2.84204,2.83428,2.83746,49010000.0
2009-08-05 05:20:00,2.83862,2.84133,2.83333,2.83846,50130000.0
2009-08-05 05:25:00,2.83952,2.84171,2.83483,2.83636,51130000.0
2009-08-05 05:30:00,2.83707,2.84311,2.83701,2.83871,47380000.0
2009-08-05 05:35:00,2.83754,2.84356,2.83556,2.83934,51630000.0
2009-08-05 05:40:00,2.83803,2.8425,2.83733,2.84029,48250000.0
2009-08-05 05:45:00,2.83977,2.84355,2.83558,2.83587,74270000.0
2009-08-05 05:50:00,2.83876,2.84333,2.83553,2.83977,62250000.0
2009-08-05 05:55:00,2.84005,2.84428,2.83605,2.8416,68260000.0
2009-08-05 06:00:00,2.83558,2.84332,2.83558,2.84326,42750000.0
2009-08-05 06:05:00,2.84171,2.84339,2.83777,2.8393,45010000.0
2009-08-05 06:10:00,2.83797,2.84375,2.83797,2.84046,43890000.0
2009-08-05 06:15:00,2.84332,2.84332,2.83597,2.84021,33250000.0
2009-08-05 06:20:00,2.84061,2.84306,2.83588,2.83588,36880000.0
2009-08-05 06:25:00,2.84134,2.84318,2.836,2.84202,45250000.0
2009-08-05 06:30:00,2.84143,2.84419,2.83744,2.84126,39010000.0
2009-08-05 06:35:00,2.84147,2.84436,2.83759,2.84436,38750000.0
2009-08-05 06:40:00,2.84168,2.8438,2.83838,2.8409,43880000.0
2009-08-05 06:45:00,2.84251,2.84401,2.8377,2.8377,46760000.0
2009-08-05 06:50:00,2.83882,2.84421,2.83882,2.84158,40630000.0
2009-08-05 06:55:00,2.84135,2.84497,2.83829,2.84099,44250000.0
2009-08-05 07:00:00,2.84203,2.84555,2.83886,2.84175,47390000.0
2009-08-05 07:05:00,2.84058,2.84574,2.8393,2.84333,49380000.0
2009-08-05 07:10:00,2.83928,2.84612,2.83928,2.84274,42880000.0
2009-08-05 07:15:00,2.84363,2.84652,2.8408,2.84324,63000000.0
2009-08-05 07:20:00,2.84168,2.84701,2.84125,2.8436,52250000.0
2009-08-05 07:25:00,2.84319,2.84622,2.83932,2.84395,45750000.0
2009-08-05 07:30:00,2.84363,2.84616,2.83862,2.84297,50500000.0
2009-08-05 07:35:00,2.84056,2.84532,2.84028,2.84343,63130000.0
2009-08-05 07:40:00,2.84249,2.84536,2.83798,2.84321,45010000.0
2009-08-05 07:45:00,2.84337,2.84645,2.8387,2.84645,50510000.0
2009-08-05 07:50:00,2.84434,2.84859,2.84024,2.84401,45000000.0
2009-08-05 07:55:00,2.84607,2.84939,2.84295,2.84713,44380000.0
2009-08-05 08:00:00,2.84747,2.84941,2.84151,2.84483,53260000.0
2009-08-05 08:05:00,2.84651,2.85182,2.84376,2.84854,49000000.0
2009-08-05 08:10:00,2.84749,2.85091,2.84432,2.84733,37380000.0
2009-08-05 08:15:00,2.84883,2.85132,2.84498,2.84881,37010000.0
2009-08-05 08:20:00,2.84918,2.85219,2.84634,2.84638,40880000.0
2009-08-05 08:25:00,2.85087,2.85417,2.8455,2.8519,49750000.0
2009-08-05 08:30:00,2.8524,2.85494,2.84767,2.85425,44630000.0
2009-08-05 08:35:00,2.85188,2.85761,2.84879,2.8564,50250000.0
2009-08-05 08:40:00,2.85301,2.85826,2.85162,2.85501,64890000.0
2009-08-05 08:45:00,2.85596,2.85979,2.85366,2.85553,42880000.0
2009-08-05 08:50:00,2.8537,2.86668,2.85349,2.86602,46640000.0
2009-08-05 08:55:00,2.86619,2.8662,2.8588,2.86126,56260000.0
2009-08-05 09:00:00,2.86018,2.86405,2.85603,2.86072,47760000.0
2009-08-05 09:05:00,2.863,2.86586,2.85852,2.86026,43380000.0
2009-08-05 09:10:00,2.86425,2.86425,2.85286,2.86008,45630000.0
2009-08-05 09:15:00,2.85419,2.85956,2.85053,2.85493,50140000.0
2009-08-05 09:20:00,2.85898,2.85926,2.8525,2.85642,49630000.0
2009-08-05 09:25:00,2.85269,2.86119,2.85269,2.85975,55010000.0
2009-08-05 09:30:00,2.85989,2.86231,2.85468,2.86157,38510000.0
2009-08-05 09:35:00,2.85887,2.86253,2.85289,2.85703,45880000.0
2009-08-05 09:40:00,2.85782,2.86006,2.85155,2.85921,69750000.0
2009-08-05 09:45:00,2.85697,2.86124,2.85541,2.85933,39750000.0
2009-08-05 09:50:00,2.85546,2.85865,2.84597,2.85019,49010000.0
2009-08-05 09:55:00,2.84954,2.85298,2.84287,2.84623,50510000.0
2009-08-05 10:00:00,2.84672,2.8526,2.84443,2.85146,50760000.0
2009-08-05 10:05:00,2.85324,2.85324,2.84244,2.84602,46630000.0
2009-08-05 10:10:00,2.84386,2.8488,2.84061,2.84497,51880000.0
2009-08-05 10:15:00,2.84692,2.84913,2.84416,2.8491,44260000.0
2009-08-05 10:20:00,2.84588,2.8509,2.84278,2.84458,47380000.0
2009-08-05 10:25:00,2.84551,2.84884,2.84291,2.8457,42880000.0
2009-08-05 10:30:00,2.84552,2.85059,2.8427,2.84833,40760000.0
2009-08-05 10:35:00,2.84943,2.85213,2.84503,2.84975,46760000.0
2009-08-05 10:40:00,2.84868,2.8533,2.84845,2.85169,54000000.0
2009-08-05 10:45:00,2.84496,2.85308,2.84496,2.85198,47380000.0
2009-08-05 10:50:00,2.84904,2.85324,2.84605,2.84961,49890000.0
2009-08-05 10:55:00,2.84811,2.85386,2.84446,2.85261,49000000.0
2009-08-05 11:00:00,2.84987,2.85324,2.84725,2.85037,49020000.0
2009-08-05 11:05:00,2.85076,2.85429,2.84811,2.85412,39500000.0
2009-08-05 11:10:00,2.85199,2.85356,2.84791,2.85342,46250000.0
2009-08-05 11:15:00,2.85297,2.85434,2.847,2.85343,41380000.0
2009-08-05 11:20:00,2.85173,2.85401,2.84643,2.8511,43510000.0
2009-08-05 11:25:00,2.8494,2.85149,2.84489,2.8504,48130000.0
2009-08-05 11:30:00,2.84783,2.85247,2.84503,2.85247,44000000.0
2009-08-05 11:35:00,2.84831,2.85239,2.84541,2.85075,41130000.0
2009-08-05 11:40:00,2.84768,2.85349,2.84627,2.84948,47760000.0
2009-08-05 11:45:00,2.8516,2.85191,2.84336,2.8483,42630000.0
2009-08-05 11:50:00,2.8482,2.85132,2.8451,2.8513,40130000.0
2009-08-05 11:55:00,2.84983,2.85153,2.84577,2.84952,41260000.0
2009-08-05 12:00:00,2.84748,2.8493,2.84017,2.84372,39880000.0
2009-08-05 12:05:00,2.84395,2.84787,2.83814,2.84782,49380000.0
2009-08-05 12:10:00,2.84755,2.85073,2.83982,2.84917,51890000.0
2009-08-05 12:15:00,2.84927,2.84927,2.84207,2.84808,36000000.0
2009-08-05 12:20:00,2.84694,2.84806,2.84135,2.84806,53510000.0
2009-08-05 12:25:00,2.8466,2.85021,2.84203,2.84646,50890000.0
2009-08-05 12:30:00,2.84818,2.84993,2.84522,2.84873,46000000.0
2009-08-05 12:35:00,2.84821,2.84887,2.84162,2.84848,55250000.0
2009-08-05 12:40:00,2.84249,2.8494,2.84171,2.84171,42750000.0
2009-08-05 12:45:00,2.84354,2.84749,2.83941,2.84411,47750000.0
2009-08-05 12:50:00,2.84194,2.84566,2.83906,2.84281,43510000.0
2009-08-05 12:55:00,2.83989,2.84475,2.83691,2.84258,57880000.0
2009-08-05 13:00:00,2.84391,2.84567,2.83568,2.84064,50750000.0
2009-08-05 13:05:00,2.83635,2.84143,2.83201,2.83212,51380000.0
2009-08-05 13:10:00,2.83678,2.83849,2.83131,2.83605,44390000.0
2009-08-05 13:15:00,2.83743,2.83866,2.83317,2.83801,44750000.0
2009-08-05 13:20:00,2.83681,2.83995,2.83334,2.83709,48630000.0
2009-08-05 13:25:00,2.83944,2.8403,2.83266,2.83743,42750000.0
2009-08-05 13:30:00,2.83602,2.83951,2.83199,2.83499,50630000.0
2009-08-05 13:35:00,2.83473,2.8372,2.82874,2.83225,44130000.0
2009-08-05 13:40:00,2.83319,2.83712,2.83187,2.83712,47750000.0
2009-08-05 13:45:00,2.83115,2.84041,2.83115,2.83637,56130000.0
2009-08-05 13:50:00,2.83944,2.84007,2.83448,2.83724,48510000.0
2009-08-05 13:55:00,2.83772,2.84161,2.83485,2.8401,39000000.0
2009-08-05 14:00:00,2.83622,2.84225,2.83413,2.83921,41380000.0
2009-08-05 14:05:00,2.84022,2.84237,2.83517,2.83889,42750000.0
2009-08-05 14:10:00,2.84167,2.84318,2.83671,2.838,42500000.0
2009-08-05 14:15:00,2.83728,2.84469,2.83728,2.84144,53500000.0
2009-08-05 14:20:00,2.83804,2.84736,2.83804,2.84391,54750000.0
2009-08-05 14:25:00,2.84458,2.84965,2.84269,2.84369,43380000.0
2009-08-05 14:30:00,2.84412,2.85123,2.84366,2.85061,53750000.0
2009-08-05 14:35:00,2.84825,2.85072,2.84345,2.84504,55130000.0
2009-08-05 14:40:00,2.84688,2.85192,2.84265,2.84529,48630000.0
2009-08-05 14:45:00,2.847,2.85279,2.8427,2.85201,40130000.0
2009-08-05 14:50:00,2.84841,2.85297,2.84539,2.84569,41880000.0
2009-08-05 14:55:00,2.84855,2.85166,2.84389,2.85074,46630000.0
2009-08-05 15:00:00,2.84769,2.85111,2.84551,2.84858,51010000.0
2009-08-05 15:05:00,2.85033,2.85073,2.84403,2.8493,55010000.0
2009-08-05 15:10:00,2.84795,2.85046,2.84392,2.84645,41630000.0
2009-08-05 15:15:00,2.8488,2.85132,2.84241,2.84241,47130000.0
2009-08-05 15:20:00,2.84654,2.85097,2.84423,2.84891,50880000.0
2009-08-05 15:25:00,2.8501,2.85193,2.84421,2.84809,36510000.0
2009-08-05 15:30:00,2.84462,2.85273,2.84446,2.85159,45500000.0
2009-08-05 15:35:00,2.85209,2.85416,2.84664,2.84699,45760000.0
2009-08-05 15:40:00,2.85145,2.85429,2.84688,2.84985,58640000.0
2009-08-05 15:45:00,2.84832,2.85523,2.84636,2.85523,40130000.0
2009-08-05 15:50:00,2.85324,2.85344,2.84438,2.85051,43000000.0
2009-08-05 15:55:00,2.84962,2.85353,2.84802,2.85105,37630000.0
2009-08-05 16:00:00,2.84979,2.85919,2.84979,2.85278,47750000.0
2009-08-05 16:05:00,2.85236,2.85658,2.85052,2.85576,51380000.0
2009-08-05 16:10:00,2.85645,2.86224,2.85111,2.85759,41880000.0
2009-08-05 16:15:00,2.85862,2.86501,2.85691,2.86366,54500000.0
2009-08-05 16:20:00,2.86362,2.86599,2.85649,2.85787,39250000.0
2009-08-05 16:25:00,2.85767,2.86111,2.85437,2.85558,51630000.0
2009-08-05 16:30:00,2.85715,2.86132,2.85495,2.85924,52510000.0
2009-08-05 16:35:00,2.86216,2.86348,2.85105,2.85412,51010000.0
2009-08-05 16:40:00,2.85621,2.86082,2.8541,2.85735,45500000.0
2009-08-05 16:45:00,2.85802,2.8628,2.85652,2.86222,44760000.0
2009-08-05 16:50:00,2.86285,2.86511,2.8585,2.86351,51750000.0
2009-08-05 16:55:00,2.86153,2.86203,2.85578,2.857,48510000.0
2009-08-05 17:00:00,2.86017,2.86105,2.85513,2.85709,48880000.0
2009-08-05 17:05:00,2.85957,2.8605,2.85373,2.85431,35380000.0
2009-08-05 17:10:00,2.85494,2.85886,2.85178,2.85727,44630000.0
2009-08-05 17:15:00,2.85465,2.85917,2.8502,2.8577,57250000.0
2009-08-05 17:20:00,2.85616,2.85732,2.85092,2.85682,48000000.0
2009-08-05 17:25:00,2.85788,2.85788,2.8492,2.85537,45380000.0
2009-08-05 17:30:00,2.85449,2.85877,2.84961,2.85754,44630000.0
2009-08-05 17:35:00,2.85484,2.85864,2.85243,2.85834,41260000.0
2009-08-05 17:40:00,2.8583,2.85909,2.85043,2.85092,37750000.0
2009-08-05 17:45:00,2.85468,2.85771,2.8513,2.85471,42140000.0
2009-08-05 17:50:00,2.85411,2.85603,2.84733,2.8529,51630000.0
2009-08-05 17:55:00,2.85333,2.85693,2.8502,2.85359,57510000.0
2009-08-05 18:00:00,2.85316,2.85747,2.84877,2.85351,57380000.0
2009-08-05 18:05:00,2.85307,2.85747,2.85293,2.85725,42760000.0
2009-08-05 18:10:00,2.85405,2.85776,2.85031,2.85558,39250000.0
2009-08-05 18:15:00,2.85472,2.85541,2.84977,2.85173,46380000.0
2009-08-05 18:20:00,2.85256,2.85432,2.8473,2.85117,40260000.0
2009-08-05 18:25:00,2.84937,2.85236,2.847,2.8518,38250000.0
2009-08-05 18:30:00,2.85233,2.85412,2.8463,2.84927,58000000.0
2009-08-05 18:35:00,2.85097,2.85293,2.845,2.85293,47760000.0
2009-08-05 18:40:00,2.85152,2.8531,2.84566,2.85014,52750000.0
2009-08-05 18:45:00,2.84867,2.85333,2.84734,2.84943,36500000.0
2009-08-05 18:50:00,2.85085,2.85152,2.84547,2.84547,46760000.0
2009-08-05 18:55:00,2.84833,2.85154,2.84564,2.8505,41260000.0
2009-08-05 19:00:00,2.84833,2.85211,2.84673,2.84807,47890000.0
2009-08-05 19:05:00,2.85135,2.85251,2.84628,2.85047,42760000.0
2009-08-05 19:10:00,2.85063,2.85279,2.84493,2.84934,49750000.0
2009-08-05 19:15:00,2.85126,2.85274,2.84635,2.84689,42380000.0
2009-08-05 19:20:00,2.84762,2.85186,2.84716,2.84848,44880000.0
2009-08-05 19:25:00,2.84523,2.85078,2.84361,2.8498,50640000.0
2009-08-05 19:30:00,2.84884,2.85392,2.8435,2.84777,50380000.0
2009-08-05 19:35:00,2.84681,2.8506,2.84461,2.85027,53750000.0
2009-08-05 19:40:00,2.84803,2.85026,2.84275,2.84731,44250000.0
2009-08-05 19:45:00,2.8498,2.85021,2.84292,2.84292,51000000.0
2009-08-05 19:50:00,2.85081,2.85081,2.84494,2.84634,39260000.0
2009-08-05 19:55:00,2.84593,2.84951,2.8431,2.84951,45630000.0
2009-08-05 20:00:00,2.84727,2.85018,2.84327,2.84959,46890000.0
2009-08-05 20:05:00,2.84572,2.85022,2.84365,2.84864,42010000.0
2009-08-05 20:10:00,2.8453,2.85099,2.84335,2.84335,47750000.0
2009-08-05 20:15:00,2.84765,2.85057,2.84454,2.84769,52500000.0
2009-08-05 20:20:00,2.8487,2.85017,2.84403,2.84557,50760000.0
2009-08-05 20:25:00,2.84765,2.85008,2.8434,2.84815,43250000.0
2009-08-05 20:30:00,2.84505,2.84952,2.84467,2.8466,51750000.0
2009-08-05 20:35:00,2.84433,2.8487,2.841,2.84534,54250000.0
2009-08-05 20:40:00,2.84134,2.84724,2.84022,2.84539,47130000.0
2009-08-05 20:45:00,2.84374,2.8485,2.84248,2.84516,44130000.0
2009-08-05 20:50:00,2.84517,2.84917,2.84354,2.84367,43630000.0
2009-08-05 20:55:00,2.84857,2.84925,2.84311,2.84617,38140000.0
2009-08-05 21:00:00,2.84611,2.84882,2.84204,2.84802,46500000.0
2009-08-05 21:05:00,2.8465,2.85137,2.84196,2.84533,44250000.0
2009-08-05 21:10:00,2.84964,2.85433,2.84211,2.84986,53140000.0
2009-08-05 21:15:00,2.84527,2.85017,2.8438,2.84948,42510000.0
2009-08-05 21:20:00,2.84766,2.84953,2.84344,2.84557,45890000.0
2009-08-05 21:25:00,2.84579,2.84842,2.84019,2.84607,48750000.0
2009-08-05 21:30:00,2.84386,2.85395,2.83945,2.84611,40250000.0
2009-08-05 21:35:00,2.84587,2.84847,2.84122,2.8417,52630000.0
2009-08-05 21:40:00,2.84751,2.85043,2.84376,2.84929,45380000.0
2009-08-05 21:45:00,2.84821,2.85073,2.8449,2.85019,45630000.0
2009-08-05 21:50:00,2.84805,2.85058,2.84366,2.84675,40750000.0
2009-08-05 21:55:00,2.84336,2.84973,2.84286,2.84286,42500000.0
2009-08-05 22:00:00,2.8467,2.84996,2.84512,2.84879,38630000.0
2009-08-05 22:05:00,2.84808,2.84849,2.84076,2.84741,54880000.0
2009-08-05 22:10:00,2.84328,2.84783,2.8431,2.84781,49380000.0
2009-08-05 22:15:00,2.84548,2.85052,2.84214,2.84611,41260000.0
2009-08-05 22:20:00,2.8457,2.8482,2.84055,2.84636,47630000.0
2009-08-05 22:25:00,2.84581,2.84875,2.84292,2.84505,36130000.0
2009-08-05 22:30:00,2.84662,2.84837,2.84246,2.84624,43630000.0
2009-08-05 22:35:00,2.84365,2.85397,2.84307,2.84626,53000000.0
2009-08-05 22:40:00,2.84317,2.8503,2.84127,2.84632,48510000.0
2009-08-05 22:45:00,2.84708,2.8499,2.84385,2.84715,55000000.0
2009-08-05 22:50:00,2.84707,2.85038,2.84332,2.85038,53630000.0
2009-08-05 22:55:00,2.85034,2.85162,2.84517,2.85118,55250000.0
2009-08-05 23:00:00,2.84907,2.85047,2.84456,2.84771,41760000.0
2009-08-05 23:05:00,2.8478,2.85073,2.84368,2.84863,39880000.0
2009-08-05 23:10:00,2.84779,2.85086,2.84427,2.85075,39380000.0
2009-08-05 23:15:00,2.84941,2.8521,2.84525,2.85031,59000000.0
2009-08-05 23:20:00,2.84776,2.85109,2.84447,2.84937,44750000.0
2009-08-05 23:25:00,2.84553,2.8507,2.84142,2.84542,47880000.0
2009-08-05 23:30:00,2.84952,2.8514,2.8434,2.84806,44630000.0
2009-08-05 23:35:00,2.84694,2.85067,2.84497,2.84991,38630000.0
2009-08-05 23:40:00,2.84782,2.85086,2.84424,2.84807,50130000.0
2009-08-05 23:45:00,2.84998,2.84998,2.84335,2.84657,59630000.0
2009-08-05 23:50:00,2.84642,2.84968,2.84341,2.84912,42010000.0
2009-08-05 23:55:00,2.84643,2.84954,2.84385,2.84877,39630000.0
2009-08-06 00:00:00,2.84621,2.8492,2.84254,2.84694,42260000.0
2009-08-06 00:05:00,2.84666,2.84876,2.8432,2.84823,42260000.0
2009-08-06 00:10:00,2.84698,2.84819,2.84027,2.84589,46260000.0
2009-08-06 00:15:00,2.84488,2.84928,2.84365,2.84555,44380000.0
2009-08-06 00:20:00,2.84734,2.8504,2.84489,2.84814,40000000.0
2009-08-06 00:25:00,2.84801,2.85121,2.8439,2.84695,51380000.0
2009-08-06 00:30:00,2.84648,2.84974,2.84347,2.84672,55630000.0
2009-08-06 00:35:00,2.84392,2.84869,2.84138,2.84869,53380000.0
2009-08-06 00:40:00,2.84594,2.84923,2.84245,2.84685,54640000.0
2009-08-06 00:45:00,2.8471,2.84913,2.84298,2.84563,59380000.0
2009-08-06 00:50:00,2.84634,2.84916,2.84294,2.84869,53880000.0
2009-08-06 00:55:00,2.84733,2.8489,2.84151,2.8485,52630000.0
2009-08-06 01:00:00,2.84577,2.8485,2.84247,2.84791,50890000.0
2009-08-06 01:05:00,2.84604,2.84838,2.84414,2.84703,45890000.0
2009-08-06 01:10:00,2.84188,2.84868,2.84116,2.84805,49630000.0
2009-08-06 01:15:00,2.84563,2.84827,2.84206,2.84641,41390000.0
2009-08-06 01:20:00,2.84766,2.85083,2.84303,2.84318,49750000.0
2009-08-06 01:25:00,2.84585,2.85258,2.84023,2.84514,54770000.0
2009-08-06 01:30:00,2.84906,2.85363,2.84178,2.84833,44760000.0
2009-08-06 01:35:00,2.84457,2.8497,2.84238,2.84831,48380000.0
2009-08-06 01:40:00,2.84527,2.84835,2.84168,2.84835,58520000.0
2009-08-06 01:45:00,2.84602,2.84921,2.84158,2.84718,54260000.0
2009-08-06 01:50:00,2.84692,2.84999,2.84433,2.84691,48380000.0
2009-08-06 01:55:00,2.84435,2.84984,2.84314,2.84561,50380000.0
2009-08-06 02:00:00,2.84645,2.8503,2.84532,2.84913,37380000.0
2009-08-06 02:05:00,2.84927,2.85018,2.84347,2.84612,41880000.0
2009-08-06 02:10:00,2.84958,2.84983,2.84539,2.84923,41000000.0
2009-08-06 02:15:00,2.84844,2.84992,2.84449,2.84553,43630000.0
2009-08-06 02:20:00,2.84786,2.84964,2.84425,2.84632,33880000.0
2009-08-06 02:25:00,2.8472,2.85032,2.84159,2.8434,72000000.0
2009-08-06 02:30:00,2.84465,2.84889,2.84297,2.84598,40010000.0
2009-08-06 02:35:00,2.84839,2.85105,2.84582,2.84727,45500000.0
2009-08-06 02:40:00,2.84677,2.84909,2.84336,2.84741,41000000.0
2009-08-06 02:45:00,2.84897,2.84974,2.84365,2.84497,44130000.0
2009-08-06 02:50:00,2.84628,2.84968,2.8435,2.84953,50250000.0
2009-08-06 02:55:00,2.84721,2.84965,2.8437,2.84862,45130000.0
2009-08-06 03:00:00,2.84834,2.84899,2.84351,2.84541,42510000.0
2009-08-06 03:05:00,2.84002,2.84911,2.84002,2.84911,47000000.0
2009-08-06 03:10:00,2.84633,2.84855,2.84304,2.84515,42000000.0
2009-08-06 03:15:00,2.84899,2.84899,2.84175,2.84603,40380000.0
2009-08-06 03:20:00,2.84499,2.84827,2.84092,2.84761,46250000.0
2009-08-06 03:25:00,2.84703,2.85013,2.84237,2.84775,45000000.0
2009-08-06 03:30:00,2.84395,2.84748,2.83976,2.84225,42760000.0
2009-08-06 03:35:00,2.84559,2.85238,2.83804,2.84391,45630000.0
2009-08-06 03:40:00,2.84424,2.84803,2.84285,2.84346,45380000.0
2009-08-06 03:45:00,2.84798,2.8499,2.84358,2.84675,41500000.0
2009-08-06 03:50:00,2.84943,2.84968,2.84233,2.84497,45510000.0
2009-08-06 03:55:00,2.84647,2.84807,2.84207,2.84402,44250000.0
2009-08-06 04:00:00,2.84281,2.84802,2.84119,2.84647,41750000.0
2009-08-06 04:05:00,2.84653,2.84848,2.84294,2.84733,42250000.0
2009-08-06 04:10:00,2.84571,2.85024,2.84254,2.84673,35880000.0
2009-08-06 04:15:00,2.8485,2.84908,2.8423,2.84765,44500000.0
2009-08-06 04:20:00,2.84564,2.84968,2.84269,2.84635,49010000.0
2009-08-06 04:25:00,2.84756,2.84933,2.84263,2.84619,46500000.0
2009-08-06 04:30:00,2.848,2.85119,2.84357,2.85017,42130000.0
2009-08-06 04:35:00,2.84818,2.85304,2.84645,2.84963,33500000.0
2009-08-06 04:40:00,2.85005,2.85217,2.845,2.84974,53130000.0
2009-08-06 04:45:00,2.85038,2.85342,2.84708,2.85203,49260000.0
2009-08-06 04:50:00,2.85252,2.85298,2.84577,2.8518,53380000.0
2009-08-06 04:55:00,2.84961,2.85329,2.84536,2.84713,55880000.0
2009-08-06 05:00:00,2.85058,2.85545,2.84816,2.85076,55750000.0
2009-08-06 05:05:00,2.85077,2.85431,2.84762,2.85404,47380000.0
2009-08-06 05:10:00,2.84964,2.85504,2.8473,2.85379,44000000.0
2009-08-06 05:15:00,2.84863,2.85298,2.84523,2.84818,49750000.0
2009-08-06 05:20:00,2.85179,2.85377,2.84586,2.85182,64130000.0
2009-08-06 05:25:00,2.85167,2.85252,2.84615,2.84905,45130000.0
2009-08-06 05:30:00,2.84861,2.85297,2.84749,2.85072,50390000.0
2009-08-06 05:35:00,2.85035,2.85417,2.84573,2.85079,45760000.0
2009-08-06 05:40:00,2.84968,2.85398,2.84778,2.85006,41250000.0
2009-08-06 05:45:00,2.85038,2.85316,2.84522,2.84522,77010000.0
2009-08-06 05:50:00,2.85009,2.85224,2.84635,2.85079,73760000.0
2009-08-06 05:55:00,2.85022,2.85202,2.844,2.85202,69130000.0
2009-08-06 06:00:00,2.84631,2.85284,2.84628,2.85004,43630000.0
2009-08-06 06:05:00,2.85009,2.85163,2.84542,2.84743,36630000.0
2009-08-06 06:10:00,2.84616,2.85208,2.84514,2.85065,45000000.0
2009-08-06 06:15:00,2.84879,2.85206,2.84475,2.84963,37510000.0
2009-08-06 06:20:00,2.84879,2.85196,2.84589,2.84636,41260000.0
2009-08-06 06:25:00,2.84997,2.85214,2.84517,2.84746,40500000.0
2009-08-06 06:30:00,2.8492,2.8517,2.8449,2.8517,36880000.0
2009-08-06 06:35:00,2.84943,2.85244,2.84818,2.85145,36380000.0
2009-08-06 06:40:00,2.85105,2.85228,2.84545,2.85165,42510000.0
2009-08-06 06:45:00,2.85049,2.85166,2.84498,2.84498,31250000.0
2009-08-06 06:50:00,2.84801,2.85108,2.84637,2.84637,49380000.0
2009-08-06 06:55:00,2.84793,2.85123,2.84486,2.84726,51510000.0
2009-08-06 07:00:00,2.84978,2.85135,2.84353,2.84978,54000000.0
2009-08-06 07:05:00,2.84811,2.85105,2.84403,2.84713,52010000.0
2009-08-06 07:10:00,2.84705,2.85105,2.84431,2.84784,44250000.0
2009-08-06 07:15:00,2.84766,2.85077,2.8442,2.84786,67380000.0
2009-08-06 07:20:00,2.84378,2.85029,2.84378,2.84988,47510000.0
2009-08-06 07:25:00,2.84725,2.85065,2.84347,2.84852,51630000.0
2009-08-06 07:30:00,2.84854,2.84987,2.84231,2.84903,51750000.0
2009-08-06 07:35:00,2.84838,2.85139,2.84435,2.84976,49500000.0
2009-08-06 07:40:00,2.84781,2.85111,2.84239,2.84848,44880000.0
2009-08-06 07:45:00,2.84966,2.85284,2.84391,2.85284,44630000.0
2009-08-06 07:50:00,2.84917,2.8528,2.84487,2.84623,53380000.0
2009-08-06 07:55:00,2.85021,2.85204,2.84598,2.85204,46750000.0
2009-08-06 08:00:00,2.85115,2.85174,2.84401,2.8486,50250000.0
2009-08-06 08:05:00,2.85097,2.85292,2.84528,2.85255,45130000.0
2009-08-06 08:10:00,2.84865,2.85226,2.84349,2.84844,45880000.0
2009-08-06 08:15:00,2.84609,2.85284,2.84286,2.84696,37500000.0
2009-08-06 08:20:00,2.84973,2.84973,2.84121,2.84121,50750000.0
2009-08-06 08:25:00,2.84528,2.84674,2.83934,2.84348,50130000.0
2009-08-06 08:30:00,2.84172,2.84736,2.84005,2.84521,44520000.0
2009-08-06 08:35:00,2.84631,2.84902,2.84106,2.84824,56010000.0
2009-08-06 08:40:00,2.84124,2.84991,2.84124,2.84561,56260000.0
2009-08-06 08:45:00,2.84751,2.85012,2.84565,2.84956,40250000.0
2009-08-06 08:50:00,2.84657,2.85096,2.84246,2.85074,44510000.0
2009-08-06 08:55:00,2.84887,2.85792,2.84507,2.85792,43130000.0
2009-08-06 09:00:00,2.85709,2.85988,2.85216,2.85782,44250000.0
2009-08-06 09:05:00,2.85352,2.85964,2.85352,2.85459,49130000.0
2009-08-06 09:10:00,2.85758,2.85965,2.85292,2.85785,42880000.0
2009-08-06 09:15:00,2.85475,2.85997,2.85298,2.85874,53130000.0
2009-08-06 09:20:00,2.8568,2.85923,2.8522,2.856,41890000.0
2009-08-06 09:25:00,2.85484,2.86025,2.85283,2.85614,61640000.0
2009-08-06 09:30:00,2.85908,2.86301,2.85331,2.85886,29390000.0
2009-08-06 09:35:00,2.86187,2.86455,2.85673,2.86118,46400000.0
2009-08-06 09:40:00,2.85853,2.86247,2.85554,2.8581,68380000.0
2009-08-06 09:45:00,2.86066,2.8632,2.85535,2.85921,37000000.0
2009-08-06 09:50:00,2.85923,2.86244,2.85345,2.8602,47130000.0
2009-08-06 09:55:00,2.85652,2.86175,2.855,2.8567,54630000.0
2009-08-06 10:00:00,2.85834,2.85999,2.8513,2.85773,39130000.0
2009-08-06 10:05:00,2.85891,2.85958,2.85324,2.85948,58000000.0
2009-08-06 10:10:00,2.85725,2.86172,2.85359,2.85811,47000000.0
2009-08-06 10:15:00,2.86003,2.86081,2.85501,2.85784,47000000.0
2009-08-06 10:20:00,2.85788,2.85971,2.85282,2.85552,41630000.0
2009-08-06 10:25:00,2.85515,2.86518,2.85515,2.86492,44900000.0
2009-08-06 10:30:00,2.86645,2.86645,2.86057,2.86422,42250000.0
2009-08-06 10:35:00,2.8653,2.87441,2.86298,2.8684,46010000.0
2009-08-06 10:40:00,2.86888,2.86946,2.86329,2.86842,51260000.0
2009-08-06 10:45:00,2.86135,2.86906,2.86135,2.8683,41380000.0
2009-08-06 10:50:00,2.86824,2.86985,2.86283,2.86737,51750000.0
2009-08-06 10:55:00,2.86817,2.8707,2.8651,2.86618,42750000.0
2009-08-06 11:00:00,2.86812,2.86964,2.8592,2.86691,46500000.0
2009-08-06 11:05:00,2.86377,2.86875,2.86088,2.86798,43010000.0
2009-08-06 11:10:00,2.86843,2.86843,2.85973,2.86655,43130000.0
2009-08-06 11:15:00,2.86819,2.87219,2.86505,2.87205,44750000.0
2009-08-06 11:20:00,2.86994,2.87417,2.86639,2.87396,58130000.0
2009-08-06 11:25:00,2.87411,2.87544,2.86825,2.87457,46250000.0
2009-08-06 11:30:00,2.87829,2.87843,2.87171,2.87545,50750000.0
2009-08-06 11:35:00,2.87443,2.87993,2.86894,2.87566,43130000.0
2009-08-06 11:40:00,2.8764,2.87969,2.87108,2.87367,46380000.0
2009-08-06 11:45:00,2.87505,2.87696,2.86993,2.87433,48250000.0
2009-08-06 11:50:00,2.87493,2.87783,2.86738,2.8758,43380000.0
2009-08-06 11:55:00,2.87467,2.87637,2.86744,2.87242,53770000.0
2009-08-06 12:00:00,2.87177,2.87605,2.86718,2.87523,40260000.0
2009-08-06 12:05:00,2.87671,2.87769,2.87154,2.87769,42130000.0
2009-08-06 12:10:00,2.87761,2.87915,2.87133,2.87797,55250000.0
2009-08-06 12:15:00,2.87935,2.88402,2.87496,2.88251,38380000.0
2009-08-06 12:20:00,2.8761,2.88276,2.87519,2.882,48750000.0
2009-08-06 12:25:00,2.8818,2.88349,2.87666,2.88062,48650000.0
2009-08-06 12:30:00,2.88288,2.88474,2.87899,2.87997,41380000.0
2009-08-06 12:35:00,2.88266,2.88394,2.87498,2.87498,46130000.0
2009-08-06 12:40:00,2.87736,2.88216,2.87343,2.87866,45630000.0
2009-08-06 12:45:00,2.87575,2.8808,2.87275,2.8808,45000000.0
2009-08-06 12:50:00,2.87671,2.88035,2.87267,2.8763,39250000.0
2009-08-06 12:55:00,2.87597,2.87972,2.87282,2.87514,62390000.0
2009-08-06 13:00:00,2.8739,2.87881,2.86971,2.87531,52500000.0
2009-08-06 13:05:00,2.8752,2.87902,2.87051,2.87511,52130000.0
2009-08-06 13:10:00,2.87304,2.87635,2.86958,2.87296,50510000.0
2009-08-06 13:15:00,2.87478,2.87791,2.86905,2.87661,39750000.0
2009-08-06 13:20:00,2.87206,2.87797,2.87035,2.8765,44630000.0
2009-08-06 13:25:00,2.87571,2.88039,2.87266,2.88039,54380000.0
2009-08-06 13:30:00,2.87994,2.88169,2.87443,2.88048,43260000.0
2009-08-06 13:35:00,2.87696,2.88072,2.87354,2.87511,40890000.0
2009-08-06 13:40:00,2.8748,2.88003,2.87379,2.87607,38250000.0
2009-08-06 13:45:00,2.87486,2.88066,2.87121,2.8757,46130000.0
2009-08-06 13:50:00,2.87564,2.87954,2.87367,2.87764,41380000.0
2009-08-06 13:55:00,2.87776,2.87946,2.87267,2.87692,47500000.0
2009-08-06 14:00:00,2.87133,2.88138,2.87133,2.88138,49130000.0
2009-08-06 14:05:00,2.87775,2.882,2.87436,2.88003,40140000.0
2009-08-06 14:10:00,2.88063,2.88159,2.87308,2.87952,42890000.0
2009-08-06 14:15:00,2.87539,2.88224,2.87249,2.87804,48640000.0
2009-08-06 14:20:00,2.87198,2.88152,2.87198,2.88083,48750000.0
2009-08-06 14:25:00,2.881,2.88159,2.87505,2.87669,38630000.0
2009-08-06 14:30:00,2.87387,2.88116,2.87387,2.87792,50130000.0
2009-08-06 14:35:00,2.88066,2.88103,2.86632,2.86632,49000000.0
2009-08-06 14:40:00,2.87329,2.87329,2.86167,2.86994,41880000.0
2009-08-06 14:45:00,2.87131,2.87131,2.86246,2.86982,53630000.0
2009-08-06 14:50:00,2.87081,2.87218,2.86589,2.86936,41500000.0
2009-08-06 14:55:00,2.87067,2.87368,2.86566,2.87243,48390000.0
2009-08-06 15:00:00,2.87316,2.87395,2.86723,2.87113,52510000.0
2009-08-06 15:05:00,2.87287,2.87482,2.86741,2.8717,54390000.0
2009-08-06 15:10:00,2.86786,2.87139,2.86025,2.86432,43250000.0
2009-08-06 15:15:00,2.86501,2.87092,2.85903,2.86741,46510000.0
2009-08-06 15:20:00,2.87093,2.87447,2.86707,2.86931,47010000.0
2009-08-06 15:25:00,2.87161,2.87335,2.86602,2.86772,35260000.0
2009-08-06 15:30:00,2.86832,2.87345,2.8669,2.87205,50250000.0
2009-08-06 15:35:00,2.87269,2.87482,2.86649,2.87173,48640000.0
2009-08-06 15:40:00,2.87287,2.87434,2.86784,2.87078,57250000.0
2009-08-06 15:45:00,2.87297,2.88032,2.87151,2.88032,38000000.0
2009-08-06 15:50:00,2.88154,2.88292,2.87599,2.87948,47880000.0
2009-08-06 15:55:00,2.88338,2.8852,2.87769,2.88239,42250000.0
2009-08-06 16:00:00,2.88013,2.88716,2.87436,2.87935,43250000.0
2009-08-06 16:05:00,2.88298,2.88373,2.87473,2.88104,48880000.0
2009-08-06 16:10:00,2.88195,2.88423,2.87662,2.87922,45880000.0
2009-08-06 16:15:00,2.87968,2.88562,2.87675,2.88082,48000000.0
2009-08-06 16:20:00,2.8818,2.88568,2.8761,2.87821,49630000.0
2009-08-06 16:25:00,2.87602,2.88633,2.87602,2.88545,42750000.0
2009-08-06 16:30:00,2.8804,2.88477,2.87581,2.88027,45500000.0
2009-08-06 16:35:00,2.88163,2.88196,2.87263,2.87826,50510000.0
2009-08-06 16:40:00,2.87631,2.88036,2.87254,2.87619,50880000.0
2009-08-06 16:45:00,2.87764,2.88043,2.87059,2.8729,52380000.0
2009-08-06 16:50:00,2.8727,2.87815,2.8696,2.87436,41760000.0
2009-08-06 16:55:00,2.87254,2.87894,2.87044,2.87325,52270000.0
2009-08-06 17:00:00,2.87637,2.87716,2.87114,2.87555,55500000.0
2009-08-06 17:05:00,2.87493,2.8819,2.87312,2.87769,42880000.0
2009-08-06 17:10:00,2.87939,2.88335,2.8755,2.88335,52770000.0
2009-08-06 17:15:00,2.88,2.88386,2.87623,2.8828,53010000.0
2009-08-06 17:20:00,2.87827,2.88139,2.87417,2.88091,55010000.0
2009-08-06 17:25:00,2.87849,2.88243,2.87473,2.88243,45130000.0
2009-08-06 17:30:00,2.87916,2.8841,2.87499,2.8833,42130000.0
2009-08-06 17:35:00,2.88121,2.8847,2.87744,2.88342,43760000.0
2009-08-06 17:40:00,2.88183,2.88535,2.87849,2.88203,37880000.0
2009-08-06 17:45:00,2.88445,2.88584,2.88088,2.8838,37750000.0
2009-08-06 17:50:00,2.87937,2.88505,2.87539,2.88146,48750000.0
2009-08-06 17:55:00,2.88213,2.88562,2.8779,2.88516,51130000.0
2009-08-06 18:00:00,2.88675,2.88766,2.87702,2.88407,58260000.0
2009-08-06 18:05:00,2.88805,2.88936,2.88395,2.88595,38380000.0
2009-08-06 18:10:00,2.88703,2.89367,2.88642,2.88861,45500000.0
2009-08-06 18:15:00,2.89083,2.89312,2.88472,2.88823,41510000.0
2009-08-06 18:20:00,2.89299,2.89299,2.88494,2.88688,46380000.0
2009-08-06 18:25:00,2.88752,2.88989,2.8844,2.88901,43250000.0
2009-08-06 18:30:00,2.89088,2.89132,2.8851,2.88915,60500000.0
2009-08-06 18:35:00,2.89209,2.8923,2.88553,2.88943,58500000.0
2009-08-06 18:40:00,2.89167,2.89281,2.88361,2.89059,45390000.0
2009-08-06 18:45:00,2.8888,2.89223,2.8821,2.88716,43880000.0
2009-08-06 18:50:00,2.88745,2.89176,2.88612,2.88758,42630000.0
2009-08-06 18:55:00,2.88623,2.89393,2.88494,2.88864,48880000.0
2009-08-06 19:00:00,2.89019,2.89535,2.88814,2.89276,47130000.0
2009-08-06 19:05:00,2.89261,2.89685,2.8896,2.89427,49000000.0
2009-08-06 19:10:00,2.89432,2.89538,2.88765,2.89534,47380000.0
2009-08-06 19:15:00,2.89481,2.89611,2.88677,2.89223,46760000.0
2009-08-06 19:20:00,2.88904,2.89599,2.88904,2.89286,56500000.0
2009-08-06 19:25:00,2.88932,2.89726,2.88706,2.89204,43890000.0
2009-08-06 19:30:00,2.8953,2.8953,2.88622,2.89033,45500000.0
2009-08-06 19:35:00,2.88973,2.89529,2.88817,2.89033,53880000.0
2009-08-06 19:40:00,2.89483,2.89636,2.88709,2.89636,47760000.0
2009-08-06 19:45:00,2.89343,2.89665,2.88811,2.88811,45380000.0
2009-08-06 19:50:00,2.89264,2.89699,2.88882,2.89564,46380000.0
2009-08-06 19:55:00,2.89604,2.89871,2.8883,2.89688,47380000.0
2009-08-06 20:00:00,2.89602,2.90525,2.89546,2.90525,54640000.0
2009-08-06 20:05:00,2.8997,2.90714,2.89852,2.90613,46510000.0
2009-08-06 20:10:00,2.90489,2.90876,2.90137,2.90302,41250000.0
2009-08-06 20:15:00,2.90702,2.90893,2.90101,2.90465,63130000.0
2009-08-06 20:20:00,2.90485,2.90785,2.90016,2.90196,58250000.0
2009-08-06 20:25:00,2.90651,2.90651,2.89873,2.90372,46630000.0
2009-08-06 20:30:00,2.90491,2.90686,2.89848,2.90512,64640000.0
2009-08-06 20:35:00,2.9036,2.90809,2.90009,2.90009,48020000.0
2009-08-06 20:40:00,2.90293,2.9062,2.89803,2.90432,48140000.0
2009-08-06 20:45:00,2.90282,2.90948,2.90041,2.90727,50380000.0
2009-08-06 20:50:00,2.90414,2.90872,2.9024,2.90575,45130000.0
2009-08-06 20:55:00,2.90764,2.91127,2.90237,2.91127,47500000.0
2009-08-06 21:00:00,2.90845,2.91614,2.90543,2.91165,50500000.0
2009-08-06 21:05:00,2.91032,2.91515,2.90747,2.91038,49510000.0
2009-08-06 21:10:00,2.91247,2.91516,2.90285,2.91131,52010000.0
2009-08-06 21:15:00,2.90894,2.91335,2.90545,2.91094,56010000.0
2009-08-06 21:20:00,2.90973,2.91132,2.90386,2.9069,46140000.0
2009-08-06 21:25:00,2.90362,2.90975,2.90154,2.90871,46500000.0
2009-08-06 21:30:00,2.90101,2.90611,2.89891,2.90611,49260000.0
2009-08-06 21:35:00,2.90388,2.90642,2.89554,2.90026,51140000.0
2009-08-06 21:40:00,2.90315,2.90455,2.89793,2.89903,45750000.0
2009-08-06 21:45:00,2.89687,2.90175,2.89647,2.90071,45630000.0
2009-08-06 21:50:00,2.89786,2.90128,2.89515,2.89924,49250000.0
2009-08-06 21:55:00,2.89516,2.90156,2.89428,2.89688,45880000.0
2009-08-06 22:00:00,2.89753,2.90143,2.89505,2.90143,40130000.0
2009-08-06 22:05:00,2.89884,2.90135,2.89194,2.90116,50880000.0
2009-08-06 22:10:00,2.89829,2.9022,2.89733,2.89946,46000000.0
2009-08-06 22:15:00,2.90133,2.90278,2.89528,2.90154,44010000.0
2009-08-06 22:20:00,2.89845,2.90488,2.89328,2.902,42250000.0
2009-08-06 22:25:00,2.90094,2.90427,2.89829,2.89975,36880000.0
2009-08-06 22:30:00,2.90007,2.90441,2.89731,2.90395,46750000.0
2009-08-06 22:35:00,2.90035,2.90517,2.89678,2.90086,53640000.0
2009-08-06 22:40:00,2.89902,2.90288,2.89467,2.90036,47250000.0
2009-08-06 22:45:00,2.90231,2.9028,2.89658,2.90244,48000000.0
2009-08-06 22:50:00,2.90274,2.90422,2.89463,2.89953,47500000.0
2009-08-06 22:55:00,2.90117,2.90989,2.89882,2.90702,52630000.0
2009-08-06 23:00:00,2.9074,2.91002,2.90342,2.91001,28880000.0
2009-08-06 23:05:00,2.90647,2.91721,2.90303,2.9111,34000000.0
2009-08-06 23:10:00,2.90647,2.9124,2.90428,2.91044,50250000.0
2009-08-06 23:15:00,2.90539,2.91102,2.90086,2.90953,52250000.0
2009-08-06 23:20:00,2.90717,2.91065,2.90326,2.91065,37760000.0
2009-08-06 23:25:00,2.90226,2.91326,2.90127,2.90933,48250000.0
2009-08-06 23:30:00,2.91047,2.91236,2.90302,2.90784,46630000.0
2009-08-06 23:35:00,2.90939,2.91096,2.90408,2.91007,48130000.0
2009-08-06 23:40:00,2.90969,2.91053,2.90154,2.91008,48010000.0
2009-08-06 23:45:00,2.90407,2.90868,2.90193,2.90815,66760000.0
2009-08-06 23:50:00,2.90805,2.91087,2.9,2.90373,42390000.0
2009-08-06 23:55:00,2.90477,2.91008,2.9,2.90305,51630000.0
2009-08-07 00:00:00,2.90122,2.90716,2.90111,2.90709,46750000.0
2009-08-07 00:05:00,2.90268,2.90663,2.89868,2.90229,43880000.0
2009-08-07 00:10:00,2.90296,2.90618,2.89857,2.9025,59380000.0
2009-08-07 00:15:00,2.90343,2.90537,2.8987,2.8987,42130000.0
2009-08-07 00:20:00,2.90361,2.90833,2.90029,2.90029,48260000.0
2009-08-07 00:25:00,2.90266,2.90614,2.89874,2.90265,50750000.0
2009-08-07 00:30:00,2.90689,2.907,2.89907,2.90202,36510000.0
2009-08-07 00:35:00,2.89969,2.9064,2.89824,2.90259,50380000.0
2009-08-07 00:40:00,2.90042,2.90597,2.89897,2.90082,53010000.0
2009-08-07 00:45:00,2.902,2.90694,2.89914,2.90041,58750000.0
2009-08-07 00:50:00,2.90255,2.91584,2.89943,2.91584,58510000.0
2009-08-07 00:55:00,2.91504,2.91504,2.89824,2.90462,57140000.0
2009-08-07 01:00:00,2.90248,2.90431,2.89778,2.90404,48010000.0
2009-08-07 01:05:00,2.90096,2.90395,2.8984,2.90091,41640000.0
2009-08-07 01:10:00,2.89719,2.90335,2.8963,2.90237,53380000.0
2009-08-07 01:15:00,2.90298,2.90576,2.89824,2.90147,50260000.0
2009-08-07 01:20:00,2.90154,2.90366,2.89651,2.89829,54520000.0
2009-08-07 01:25:00,2.90093,2.90455,2.89858,2.90062,55760000.0
2009-08-07 01:30:00,2.90246,2.90516,2.8979,2.90075,45380000.0
2009-08-07 01:35:00,2.90076,2.90566,2.89643,2.90216,48260000.0
2009-08-07 01:40:00,2.90197,2.90542,2.89704,2.90197,48750000.0
2009-08-07 01:45:00,2.90251,2.9043,2.89546,2.90155,54890000.0
2009-08-07 01:50:00,2.89937,2.90403,2.89826,2.90113,43500000.0
2009-08-07 01:55:00,2.89878,2.90304,2.89673,2.89673,44140000.0
2009-08-07 02:00:00,2.90017,2.90417,2.89705,2.90067,31500000.0
2009-08-07 02:05:00,2.89969,2.90245,2.89441,2.8976,39010000.0
2009-08-07 02:10:00,2.89991,2.90229,2.89687,2.89973,37380000.0
2009-08-07 02:15:00,2.90038,2.9026,2.89759,2.901,37500000.0
2009-08-07 02:20:00,2.90069,2.90344,2.89767,2.90038,33880000.0
2009-08-07 02:25:00,2.9014,2.90338,2.89492,2.89987,70500000.0
2009-08-07 02:30:00,2.89853,2.90389,2.89769,2.90099,51510000.0
2009-08-07 02:35:00,2.89979,2.90388,2.89793,2.90161,36630000.0
2009-08-07 02:40:00,2.90126,2.90432,2.89623,2.90432,37000000.0
2009-08-07 02:45:00,2.90241,2.90433,2.88828,2.88929,51010000.0
2009-08-07 02:50:00,2.88517,2.89084,2.87319,2.87319,43630000.0
2009-08-07 02:55:00,2.86734,2.88411,2.86711,2.87811,39880000.0
2009-08-07 03:00:00,2.8787,2.87999,2.87395,2.87944,37130000.0
2009-08-07 03:05:00,2.87413,2.87988,2.87352,2.87817,43510000.0
2009-08-07 03:10:00,2.87829,2.87975,2.87232,2.87632,39250000.0
2009-08-07 03:15:00,2.87765,2.88148,2.87078,2.87978,43750000.0
2009-08-07 03:20:00,2.88005,2.88396,2.87637,2.88105,52880000.0
2009-08-07 03:25:00,2.8815,2.8822,2.87487,2.8822,36630000.0
2009-08-07 03:30:00,2.87513,2.88153,2.87457,2.87985,42760000.0
2009-08-07 03:35:00,2.87879,2.88172,2.87466,2.88144,55630000.0
2009-08-07 03:40:00,2.87929,2.88283,2.87528,2.88283,44750000.0
2009-08-07 03:45:00,2.8807,2.88261,2.8757,2.87926,48010000.0
2009-08-07 03:50:00,2.8772,2.8816,2.87421,2.88136,37760000.0
2009-08-07 03:55:00,2.87844,2.8845,2.8761,2.8786,42770000.0
2009-08-07 04:00:00,2.88123,2.88391,2.87668,2.88187,43260000.0
2009-08-07 04:05:00,2.88211,2.89459,2.88032,2.88405,41630000.0
2009-08-07 04:10:00,2.88129,2.88625,2.87718,2.88452,42000000.0
2009-08-07 04:15:00,2.88178,2.88754,2.8786,2.88234,45130000.0
2009-08-07 04:20:00,2.88209,2.88991,2.87849,2.88991,42020000.0
2009-08-07 04:25:00,2.89007,2.89458,2.88218,2.88671,49250000.0
2009-08-07 04:30:00,2.88528,2.88915,2.88224,2.88635,45760000.0
2009-08-07 04:35:00,2.88576,2.8884,2.88087,2.88322,41260000.0
2009-08-07 04:40:00,2.88471,2.88819,2.88171,2.88458,47010000.0
2009-08-07 04:45:00,2.88464,2.88782,2.88093,2.8864,45510000.0
2009-08-07 04:50:00,2.88496,2.88819,2.87978,2.88693,45000000.0
2009-08-07 04:55:00,2.88482,2.88701,2.88092,2.88419,53500000.0
2009-08-07 05:00:00,2.88595,2.88839,2.88112,2.88636,52880000.0
2009-08-07 05:05:00,2.88734,2.8878,2.88178,2.88735,51520000.0
2009-08-07 05:10:00,2.88454,2.89031,2.88267,2.88698,40520000.0
2009-08-07 05:15:00,2.88415,2.88991,2.87967,2.88727,50880000.0
2009-08-07 05:20:00,2.88572,2.88822,2.87922,2.88391,53750000.0
2009-08-07 05:25:00,2.88707,2.88789,2.87931,2.88273,48380000.0
2009-08-07 05:30:00,2.88314,2.88822,2.88144,2.88631,50000000.0
2009-08-07 05:35:00,2.88378,2.88889,2.88076,2.88685,47500000.0
2009-08-07 05:40:00,2.88475,2.8871,2.87902,2.88609,41760000.0
2009-08-07 05:45:00,2.8851,2.88856,2.88083,2.88086,86400000.0
2009-08-07 05:50:00,2.88299,2.88831,2.88225,2.88486,60260000.0
2009-08-07 05:55:00,2.88331,2.88941,2.88082,2.88765,67270000.0
2009-08-07 06:00:00,2.87903,2.8859,2.87903,2.88261,57750000.0
2009-08-07 06:05:00,2.88296,2.88596,2.87919,2.88177,33500000.0
2009-08-07 06:10:00,2.88005,2.88538,2.88005,2.88356,44260000.0
2009-08-07 06:15:00,2.88335,2.88654,2.87955,2.88348,36750000.0
2009-08-07 06:20:00,2.88514,2.88566,2.87798,2.87798,28250000.0
2009-08-07 06:25:00,2.88338,2.8868,2.8803,2.88306,32640000.0
2009-08-07 06:30:00,2.88653,2.88653,2.87979,2.88415,37500000.0
2009-08-07 06:35:00,2.88376,2.88671,2.87999,2.8841,36630000.0
2009-08-07 06:40:00,2.88688,2.88688,2.88046,2.88373,41130000.0
2009-08-07 06:45:00,2.88291,2.8867,2.87989,2.88426,42500000.0
2009-08-07 06:50:00,2.88457,2.8865,2.88129,2.88129,40010000.0
2009-08-07 06:55:00,2.88362,2.88587,2.88117,2.88356,45250000.0
2009-08-07 07:00:00,2.88356,2.8867,2.87989,2.88203,60390000.0
2009-08-07 07:05:00,2.88422,2.88734,2.87997,2.88358,48630000.0
2009-08-07 07:10:00,2.88375,2.88812,2.88103,2.88812,36250000.0
2009-08-07 07:15:00,2.88724,2.88892,2.88014,2.88276,59880000.0
2009-08-07 07:20:00,2.88185,2.88807,2.88185,2.88598,46380000.0
2009-08-07 07:25:00,2.88558,2.88738,2.88116,2.88544,50760000.0
2009-08-07 07:30:00,2.88473,2.89019,2.88364,2.88739,53130000.0
2009-08-07 07:35:00,2.88602,2.88963,2.88439,2.88733,60760000.0
2009-08-07 07:40:00,2.88676,2.88965,2.88224,2.88859,47750000.0
2009-08-07 07:45:00,2.88657,2.88951,2.88213,2.88596,41640000.0
2009-08-07 07:50:00,2.88992,2.8927,2.88539,2.89141,54380000.0
2009-08-07 07:55:00,2.88993,2.89251,2.88601,2.89251,44130000.0
2009-08-07 08:00:00,2.88748,2.89364,2.88591,2.89364,60260000.0
2009-08-07 08:05:00,2.89391,2.89427,2.88619,2.89126,38630000.0
2009-08-07 08:10:00,2.89086,2.89454,2.88825,2.89135,39380000.0
2009-08-07 08:15:00,2.89319,2.89446,2.8887,2.89003,39770000.0
2009-08-07 08:20:00,2.89355,2.89612,2.88901,2.89183,39880000.0
2009-08-07 08:25:00,2.89457,2.90479,2.89359,2.89919,45260000.0
2009-08-07 08:30:00,2.90153,2.90491,2.8934,2.89976,46000000.0
2009-08-07 08:35:00,2.90119,2.90119,2.88975,2.89468,46130000.0
2009-08-07 08:40:00,2.89245,2.90077,2.89245,2.89387,59630000.0
2009-08-07 08:45:00,2.89722,2.89869,2.89403,2.89689,41510000.0
2009-08-07 08:50:00,2.89846,2.90253,2.896,2.89797,44250000.0
2009-08-07 08:55:00,2.89675,2.90094,2.89162,2.89954,46500000.0
2009-08-07 09:00:00,2.8947,2.89733,2.89109,2.89231,48380000.0
2009-08-07 09:05:00,2.89492,2.89624,2.88946,2.89361,47380000.0
2009-08-07 09:10:00,2.89067,2.89479,2.88531,2.89228,49130000.0
2009-08-07 09:15:00,2.89342,2.89433,2.8871,2.89368,48380000.0
2009-08-07 09:20:00,2.89205,2.89354,2.88633,2.88814,53760000.0
2009-08-07 09:25:00,2.88536,2.89375,2.88464,2.89172,57000000.0
2009-08-07 09:30:00,2.89271,2.89335,2.884,2.89335,34130000.0
2009-08-07 09:35:00,2.89102,2.89435,2.88721,2.89387,41380000.0
2009-08-07 09:40:00,2.89191,2.89512,2.88748,2.89505,61510000.0
2009-08-07 09:45:00,2.89502,2.89641,2.89139,2.89485,39010000.0
2009-08-07 09:50:00,2.89073,2.89568,2.88999,2.89444,46000000.0
2009-08-07 09:55:00,2.89449,2.89775,2.89097,2.89734,56380000.0
2009-08-07 10:00:00,2.89766,2.89932,2.89234,2.8959,36890000.0
2009-08-07 10:05:00,2.89931,2.89931,2.89332,2.89492,50380000.0
2009-08-07 10:10:00,2.8973,2.9,2.89277,2.899,45260000.0
2009-08-07 10:15:00,2.89645,2.90055,2.89329,2.89794,45750000.0
2009-08-07 10:20:00,2.89883,2.89975,2.89197,2.89612,46380000.0
2009-08-07 10:25:00,2.89694,2.90096,2.89545,2.90096,40760000.0
2009-08-07 10:30:00,2.89914,2.90047,2.89467,2.89927,42130000.0
2009-08-07 10:35:00,2.9011,2.9013,2.89527,2.89699,42520000.0
2009-08-07 10:40:00,2.89953,2.90152,2.8942,2.89529,48500000.0
2009-08-07 10:45:00,2.89406,2.89896,2.88983,2.89779,47630000.0
2009-08-07 10:50:00,2.89582,2.89842,2.89225,2.89725,51250000.0
2009-08-07 10:55:00,2.89858,2.8988,2.89208,2.89718,39880000.0
2009-08-07 11:00:00,2.89488,2.89826,2.89123,2.89549,54500000.0
2009-08-07 11:05:00,2.89447,2.89716,2.88997,2.89394,42750000.0
2009-08-07 11:10:00,2.89502,2.89668,2.88917,2.89272,43770000.0
2009-08-07 11:15:00,2.89011,2.89328,2.88493,2.88895,46760000.0
2009-08-07 11:20:00,2.89162,2.89361,2.88521,2.88984,48510000.0
2009-08-07 11:25:00,2.8901,2.89123,2.88361,2.88788,47510000.0
2009-08-07 11:30:00,2.88784,2.89191,2.88449,2.89066,50630000.0
2009-08-07 11:35:00,2.89041,2.89591,2.88612,2.89506,55010000.0
2009-08-07 11:40:00,2.89164,2.89753,2.89051,2.89589,51510000.0
2009-08-07 11:45:00,2.8944,2.89808,2.89124,2.89453,46250000.0
2009-08-07 11:50:00,2.89461,2.89719,2.89047,2.89396,43630000.0
2009-08-07 11:55:00,2.89618,2.89666,2.8894,2.89657,40630000.0
2009-08-07 12:00:00,2.8954,2.89858,2.89169,2.89813,48130000.0
2009-08-07 12:05:00,2.89817,2.89858,2.89026,2.89661,46500000.0
2009-08-07 12:10:00,2.89565,2.89601,2.88964,2.89535,54760000.0
2009-08-07 12:15:00,2.89094,2.89671,2.89001,2.89608,39880000.0
2009-08-07 12:20:00,2.89354,2.89728,2.88985,2.89673,52760000.0
2009-08-07 12:25:00,2.89417,2.8979,2.8894,2.89753,50380000.0
2009-08-07 12:30:00,2.89501,2.8979,2.89349,2.89767,48630000.0
2009-08-07 12:35:00,2.89568,2.89814,2.89011,2.89527,44130000.0
2009-08-07 12:40:00,2.89167,2.89873,2.89167,2.89342,52010000.0
2009-08-07 12:45:00,2.89475,2.8983,2.89361,2.89807,48750000.0
2009-08-07 12:50:00,2.89783,2.89786,2.8919,2.89365,38390000.0
2009-08-07 12:55:00,2.89041,2.8981,2.88876,2.89724,55760000.0
2009-08-07 13:00:00,2.89516,2.89874,2.89367,2.89592,47260000.0
2009-08-07 13:05:00,2.89504,2.90134,2.89463,2.8983,50890000.0
2009-08-07 13:10:00,2.89957,2.90063,2.89497,2.89941,43130000.0
2009-08-07 13:15:00,2.89945,2.89975,2.89219,2.89685,36750000.0
2009-08-07 13:20:00,2.89439,2.89745,2.89091,2.89395,48500000.0
2009-08-07 13:25:00,2.89589,2.89732,2.88978,2.89732,40150000.0
2009-08-07 13:30:00,2.89682,2.89823,2.89024,2.89811,40500000.0
2009-08-07 13:35:00,2.89789,2.89902,2.89121,2.89476,45880000.0
2009-08-07 13:40:00,2.895,2.89903,2.89257,2.8977,46000000.0
2009-08-07 13:45:00,2.89245,2.89805,2.89181,2.89555,52260000.0
2009-08-07 13:50:00,2.89577,2.89893,2.89213,2.89685,39000000.0
2009-08-07 13:55:00,2.89555,2.89978,2.89282,2.89809,41630000.0
2009-08-07 14:00:00,2.89477,2.90178,2.89365,2.89836,45380000.0
2009-08-07 14:05:00,2.89936,2.90013,2.89213,2.89678,40750000.0
2009-08-07 14:10:00,2.89889,2.89894,2.89449,2.89543,38880000.0
2009-08-07 14:15:00,2.89633,2.90035,2.89059,2.89251,49640000.0
2009-08-07 14:20:00,2.88938,2.89587,2.88938,2.89463,50760000.0
2009-08-07 14:25:00,2.89407,2.89666,2.88847,2.88917,43390000.0
2009-08-07 14:30:00,2.8844,2.89038,2.87455,2.88032,59500000.0
2009-08-07 14:35:00,2.87947,2.88705,2.87011,2.88299,46760000.0
2009-08-07 14:40:00,2.88034,2.88933,2.87973,2.88276,42640000.0
2009-08-07 14:45:00,2.88682,2.89118,2.87803,2.87953,49500000.0
2009-08-07 14:50:00,2.88054,2.88247,2.87062,2.87804,41250000.0
2009-08-07 14:55:00,2.87551,2.88148,2.86701,2.87185,50260000.0
2009-08-07 15:00:00,2.86973,2.87315,2.85829,2.86103,50760000.0
2009-08-07 15:05:00,2.86512,2.86571,2.85364,2.85922,55770000.0
2009-08-07 15:10:00,2.85711,2.86703,2.8561,2.86534,41390000.0
2009-08-07 15:15:00,2.86468,2.87152,2.86352,2.86755,53250000.0
2009-08-07 15:20:00,2.87369,2.87464,2.86699,2.87042,47130000.0
2009-08-07 15:25:00,2.87341,2.87531,2.86605,2.87375,37630000.0
2009-08-07 15:30:00,2.87072,2.87551,2.86754,2.87287,45520000.0
2009-08-07 15:35:00,2.87317,2.87594,2.86848,2.87308,48380000.0
2009-08-07 15:40:00,2.87133,2.87798,2.86979,2.87623,46510000.0
2009-08-07 15:45:00,2.87802,2.88107,2.87358,2.88099,43130000.0
2009-08-07 15:50:00,2.87809,2.88092,2.87491,2.87632,52130000.0
2009-08-07 15:55:00,2.87853,2.87875,2.87226,2.87628,46260000.0
2009-08-07 16:00:00,2.87962,2.88347,2.87339,2.88347,47270000.0
2009-08-07 16:05:00,2.88245,2.88658,2.88066,2.88621,43880000.0
2009-08-07 16:10:00,2.8858,2.88857,2.87984,2.88585,40500000.0
2009-08-07 16:15:00,2.88647,2.8894,2.88233,2.88846,45000000.0
2009-08-07 16:20:00,2.88458,2.89717,2.88458,2.8922,37750000.0
2009-08-07 16:25:00,2.89319,2.89746,2.89126,2.8938,50390000.0
2009-08-07 16:30:00,2.89266,2.89572,2.88807,2.89332,46380000.0
2009-08-07 16:35:00,2.89238,2.89566,2.88197,2.88469,59630000.0
2009-08-07 16:40:00,2.88725,2.89161,2.886,2.8896,52510000.0
2009-08-07 16:45:00,2.88934,2.89236,2.88557,2.89099,48380000.0
2009-08-07 16:50:00,2.8921,2.8975,2.88919,2.8975,50010000.0
2009-08-07 16:55:00,2.89744,2.90139,2.8942,2.89675,46760000.0
2009-08-07 17:00:00,2.89306,2.89982,2.88746,2.89164,47880000.0
2009-08-07 17:05:00,2.89154,2.89293,2.88579,2.89055,42750000.0
2009-08-07 17:10:00,2.89279,2.89437,2.88591,2.89377,46140000.0
2009-08-07 17:15:00,2.89422,2.8946,2.88751,2.89312,43010000.0
2009-08-07 17:20:00,2.89354,2.89354,2.88144,2.88811,48510000.0
2009-08-07 17:25:00,2.8884,2.88993,2.87522,2.88108,48010000.0
2009-08-07 17:30:00,2.88326,2.88547,2.87845,2.88333,39130000.0
2009-08-07 17:35:00,2.88217,2.88425,2.874,2.87965,42630000.0
2009-08-07 17:40:00,2.87948,2.88455,2.87598,2.88099,40880000.0
2009-08-07 17:45:00,2.8828,2.88539,2.87962,2.87973,39630000.0
2009-08-07 17:50:00,2.88032,2.88733,2.8775,2.88479,52000000.0
2009-08-07 17:55:00,2.88592,2.88852,2.88261,2.88614,54010000.0
2009-08-07 18:00:00,2.88906,2.89879,2.88402,2.8907,57380000.0
2009-08-07 18:05:00,2.89116,2.89231,2.88768,2.89231,36890000.0
2009-08-07 18:10:00,2.88986,2.8914,2.88278,2.88771,42510000.0
2009-08-07 18:15:00,2.88448,2.89464,2.88027,2.88816,42510000.0
2009-08-07 18:20:00,2.88678,2.88976,2.88044,2.88463,46260000.0
2009-08-07 18:25:00,2.88429,2.88707,2.88299,2.8841,45260000.0
2009-08-07 18:30:00,2.88901,2.89447,2.88279,2.88371,58500000.0
2009-08-07 18:35:00,2.88637,2.88801,2.88196,2.88605,52010000.0
2009-08-07 18:40:00,2.88605,2.88676,2.87905,2.88268,51260000.0
2009-08-07 18:45:00,2.88375,2.88564,2.88053,2.88262,34380000.0
2009-08-07 18:50:00,2.8827,2.88932,2.87686,2.88703,50010000.0
2009-08-07 18:55:00,2.88719,2.89065,2.88458,2.89065,40260000.0
2009-08-07 19:00:00,2.88719,2.89097,2.87986,2.88282,53380000.0
2009-08-07 19:05:00,2.88478,2.88556,2.87607,2.87879,47250000.0
2009-08-07 19:10:00,2.88048,2.88065,2.87268,2.88019,52260000.0
2009-08-07 19:15:00,2.87999,2.88127,2.87362,2.87362,44510000.0
2009-08-07 19:20:00,2.87595,2.88179,2.87503,2.87652,46250000.0
2009-08-07 19:25:00,2.87508,2.87912,2.87321,2.87856,44630000.0
2009-08-07 19:30:00,2.87587,2.88059,2.87221,2.87806,49010000.0
2009-08-07 19:35:00,2.87843,2.87984,2.87348,2.87719,50380000.0
2009-08-07 19:40:00,2.87802,2.88042,2.87435,2.87792,45130000.0
2009-08-07 19:45:00,2.8793,2.88657,2.87481,2.88187,47880000.0
2009-08-07 19:50:00,2.88662,2.88662,2.87817,2.88045,52880000.0
2009-08-07 19:55:00,2.88104,2.88251,2.87506,2.88146,43750000.0
2009-08-07 20:00:00,2.87835,2.88358,2.87803,2.88346,47500000.0
2009-08-07 20:05:00,2.87709,2.88572,2.87709,2.88572,47750000.0
2009-08-07 20:10:00,2.88017,2.88561,2.87798,2.88194,40130000.0
2009-08-07 20:15:00,2.88585,2.88585,2.87934,2.88409,49010000.0
2009-08-07 20:20:00,2.88457,2.88499,2.87869,2.8828,55140000.0
2009-08-07 20:25:00,2.88537,2.88576,2.87947,2.8847,51010000.0
2009-08-07 20:30:00,2.88433,2.88674,2.87958,2.88286,64630000.0
2009-08-07 20:35:00,2.87888,2.88538,2.87888,2.88015,56130000.0
2009-08-07 20:40:00,2.88183,2.88494,2.87675,2.88173,46510000.0
2009-08-07 20:45:00,2.88352,2.88534,2.87766,2.88446,44270000.0
2009-08-07 20:50:00,2.88351,2.88559,2.87983,2.88018,45750000.0
2009-08-07 20:55:00,2.88509,2.88532,2.87881,2.88424,40500000.0
2009-08-07 21:00:00,2.88188,2.88609,2.87997,2.88217,48750000.0
2009-08-07 21:05:00,2.88179,2.88407,2.87703,2.88029,39390000.0
2009-08-07 21:10:00,2.88214,2.88472,2.87762,2.88134,59130000.0
2009-08-07 21:15:00,2.88054,2.88465,2.8786,2.88064,42630000.0
2009-08-07 21:20:00,2.88159,2.8842,2.87854,2.88229,50760000.0
2009-08-07 21:25:00,2.88103,2.88425,2.87809,2.88112,53890000.0
2009-08-07 21:30:00,2.88098,2.88464,2.87873,2.88321,48880000.0
2009-08-07 21:35:00,2.88124,2.88358,2.8767,2.88031,61250000.0
2009-08-07 21:40:00,2.88029,2.88391,2.87784,2.88317,48890000.0
2009-08-07 21:45:00,2.88156,2.88435,2.87834,2.88383,44880000.0
2009-08-07 21:50:00,2.88385,2.88561,2.87824,2.88219,48000000.0
2009-08-07 21:55:00,2.87828,2.88623,2.87828,2.87963,47140000.0
2009-08-07 22:00:00,2.88172,2.88497,2.87802,2.88329,41380000.0
2009-08-07 22:05:00,2.8816,2.8843,2.87788,2.88249,49630000.0
2009-08-07 22:10:00,2.88145,2.88453,2.88004,2.88359,48000000.0
2009-08-07 22:15:00,2.88234,2.88585,2.87846,2.88395,37890000.0
2009-08-07 22:20:00,2.88469,2.88576,2.8772,2.88277,55250000.0
2009-08-07 22:25:00,2.88408,2.88502,2.87958,2.88121,38130000.0
2009-08-07 22:30:00,2.88123,2.88387,2.87875,2.88383,48010000.0
2009-08-07 22:35:00,2.87748,2.8839,2.87748,2.88384,58000000.0
2009-08-07 22:40:00,2.87828,2.88345,2.87746,2.88225,50130000.0
2009-08-07 22:45:00,2.87997,2.88286,2.87586,2.88066,42130000.0
2009-08-07 22:50:00,2.87865,2.88171,2.8756,2.87858,53500000.0
2009-08-07 22:55:00,2.87701,2.88168,2.87517,2.87727,51130000.0
2009-08-09 23:00:00,2.88877,2.88926,2.88358,2.88744,42250000.0
2009-08-09 23:05:00,2.88747,2.88848,2.88373,2.88739,36630000.0
2009-08-09 23:10:00,2.88607,2.88817,2.88383,2.88817,9250000.0
2009-08-09 23:15:00,2.88734,2.88954,2.8829,2.88901,54500000.0
2009-08-09 23:20:00,2.88568,2.88942,2.8847,2.88891,34000000.0
2009-08-09 23:25:00,2.88857,2.88962,2.88487,2.88718,12500000.0
2009-08-09 23:30:00,2.88872,2.88967,2.88396,2.88807,13750000.0
2009-08-09 23:35:00,2.8888,2.88918,2.88563,2.88896,13500000.0
2009-08-09 23:40:00,2.88885,2.88998,2.88485,2.88998,25130000.0
2009-08-09 23:45:00,2.88864,2.88936,2.88469,2.88864,56780000.0
2009-08-09 23:50:00,2.88994,2.89081,2.88557,2.88856,47380000.0
2009-08-09 23:55:00,2.88738,2.88972,2.8852,2.88902,46150000.0
2009-08-10 00:00:00,2.88842,2.89624,2.88494,2.88897,47380000.0
2009-08-10 00:05:00,2.88881,2.88964,2.88269,2.88779,46020000.0
2009-08-10 00:10:00,2.8875,2.88814,2.88293,2.88733,46380000.0
2009-08-10 00:15:00,2.88581,2.88787,2.88354,2.88643,25250000.0
2009-08-10 00:20:00,2.88435,2.88828,2.88435,2.88592,11640000.0
2009-08-10 00:25:00,2.88772,2.88804,2.88232,2.88314,37000000.0
2009-08-10 00:30:00,2.88742,2.88742,2.88219,2.88715,16250000.0
2009-08-10 00:35:00,2.8842,2.88931,2.881,2.88699,32380000.0
2009-08-10 00:40:00,2.88493,2.88817,2.88308,2.88478,51750000.0
2009-08-10 00:45:00,2.88515,2.88515,2.87649,2.87826,51390000.0
2009-08-10 00:50:00,2.88131,2.88176,2.87693,2.88113,47010000.0
2009-08-10 00:55:00,2.88072,2.88493,2.87765,2.88155,62260000.0
2009-08-10 01:00:00,2.88156,2.88299,2.87785,2.88188,49260000.0
2009-08-10 01:05:00,2.88181,2.88313,2.87843,2.88234,41900000.0
2009-08-10 01:10:00,2.87939,2.88351,2.87674,2.88289,46640000.0
2009-08-10 01:15:00,2.88308,2.88394,2.87845,2.88288,59760000.0
2009-08-10 01:20:00,2.88246,2.88515,2.87904,2.87959,44510000.0
2009-08-10 01:25:00,2.88207,2.88491,2.87913,2.88145,47260000.0
2009-08-10 01:30:00,2.88243,2.88385,2.87876,2.88246,49880000.0
2009-08-10 01:35:00,2.88297,2.88475,2.87763,2.88225,43630000.0
2009-08-10 01:40:00,2.88235,2.88339,2.8755,2.88113,56260000.0
2009-08-10 01:45:00,2.8801,2.88191,2.87394,2.88102,53500000.0
2009-08-10 01:50:00,2.87941,2.88159,2.87636,2.88035,55250000.0
2009-08-10 01:55:00,2.87741,2.88105,2.87614,2.87715,49500000.0
2009-08-10 02:00:00,2.8793,2.87947,2.87543,2.87867,34750000.0
2009-08-10 02:05:00,2.87937,2.8806,2.87511,2.87651,40900000.0
2009-08-10 02:10:00,2.87788,2.87934,2.87405,2.87905,40250000.0
2009-08-10 02:15:00,2.87917,2.88014,2.87519,2.87695,38760000.0
2009-08-10 02:20:00,2.87944,2.87964,2.87507,2.87881,35630000.0
2009-08-10 02:25:00,2.87918,2.87994,2.87284,2.87496,61510000.0
2009-08-10 02:30:00,2.87586,2.87965,2.87472,2.87915,54000000.0
2009-08-10 02:35:00,2.87766,2.8802,2.87569,2.87993,42750000.0
2009-08-10 02:40:00,2.8794,2.87948,2.87454,2.87884,36380000.0
2009-08-10 02:45:00,2.87819,2.8791,2.87219,2.87551,56250000.0
2009-08-10 02:50:00,2.876,2.87845,2.87299,2.87799,48770000.0
2009-08-10 02:55:00,2.8781,2.87844,2.87348,2.87809,38500000.0
2009-08-10 03:00:00,2.87832,2.87883,2.87396,2.87714,34010000.0
2009-08-10 03:05:00,2.87195,2.8805,2.87195,2.88028,42750000.0
2009-08-10 03:10:00,2.87891,2.8804,2.87606,2.87791,36130000.0
2009-08-10 03:15:00,2.88065,2.88065,2.87372,2.87842,43000000.0
2009-08-10 03:20:00,2.87842,2.88059,2.8734,2.87826,43880000.0
2009-08-10 03:25:00,2.87794,2.87888,2.87449,2.87826,43250000.0
2009-08-10 03:30:00,2.8754,2.88003,2.87441,2.87626,49640000.0
2009-08-10 03:35:00,2.87786,2.87948,2.87203,2.87732,41500000.0
2009-08-10 03:40:00,2.87727,2.87871,2.87463,2.87719,40380000.0
2009-08-10 03:45:00,2.87756,2.87868,2.87412,2.87784,47000000.0
2009-08-10 03:50:00,2.87827,2.87903,2.8739,2.87729,44000000.0
2009-08-10 03:55:00,2.87739,2.87908,2.87279,2.87477,43880000.0
2009-08-10 04:00:00,2.87526,2.87853,2.87265,2.87776,44250000.0
2009-08-10 04:05:00,2.87647,2.87864,2.87308,2.87766,40760000.0
2009-08-10 04:10:00,2.87729,2.87932,2.87324,2.87707,38510000.0
2009-08-10 04:15:00,2.87688,2.87772,2.87342,2.87698,42630000.0
2009-08-10 04:20:00,2.87752,2.8798,2.87453,2.8798,53130000.0
2009-08-10 04:25:00,2.87776,2.88062,2.87398,2.87784,46000000.0
2009-08-10 04:30:00,2.87721,2.87826,2.87262,2.87749,46630000.0
2009-08-10 04:35:00,2.87789,2.87911,2.87308,2.8757,44250000.0
2009-08-10 04:40:00,2.87772,2.87894,2.87288,2.8775,42750000.0
2009-08-10 04:45:00,2.87778,2.87788,2.87283,2.87571,45890000.0
2009-08-10 04:50:00,2.87746,2.87887,2.87328,2.87778,47130000.0
2009-08-10 04:55:00,2.87782,2.87893,2.8734,2.87522,59260000.0
2009-08-10 05:00:00,2.87828,2.87894,2.87448,2.87766,60750000.0
2009-08-10 05:05:00,2.87878,2.87878,2.87447,2.87848,36020000.0
2009-08-10 05:10:00,2.87727,2.87897,2.87281,2.87801,49640000.0
2009-08-10 05:15:00,2.87615,2.8793,2.87306,2.87644,50260000.0
2009-08-10 05:20:00,2.8788,2.87951,2.87382,2.87873,65380000.0
2009-08-10 05:25:00,2.87864,2.88107,2.87504,2.87856,46000000.0
2009-08-10 05:30:00,2.87794,2.8804,2.87607,2.87779,55500000.0
2009-08-10 05:35:00,2.87758,2.88011,2.8747,2.87909,49130000.0
2009-08-10 05:40:00,2.87818,2.87984,2.87517,2.87921,38000000.0
2009-08-10 05:45:00,2.87943,2.88069,2.87492,2.87492,71000000.0
2009-08-10 05:50:00,2.87757,2.88057,2.87444,2.87787,71880000.0
2009-08-10 05:55:00,2.87801,2.88081,2.87216,2.87927,66510000.0
2009-08-10 06:00:00,2.87371,2.88188,2.87371,2.87775,43770000.0
2009-08-10 06:05:00,2.87786,2.88015,2.87474,2.87726,32130000.0
2009-08-10 06:10:00,2.8755,2.87993,2.87433,2.87865,40500000.0
2009-08-10 06:15:00,2.87938,2.87972,2.87365,2.87792,33510000.0
2009-08-10 06:20:00,2.87653,2.87908,2.87365,2.87365,40260000.0
2009-08-10 06:25:00,2.87922,2.88111,2.87603,2.87801,29500000.0
2009-08-10 06:30:00,2.87896,2.88109,2.87433,2.87831,32630000.0
2009-08-10 06:35:00,2.87883,2.88114,2.87534,2.87825,37130000.0
2009-08-10 06:40:00,2.8785,2.88168,2.87379,2.87854,43140000.0
2009-08-10 06:45:00,2.87661,2.88093,2.87432,2.87743,42000000.0
2009-08-10 06:50:00,2.87711,2.87974,2.87368,2.87445,44130000.0
2009-08-10 06:55:00,2.8773,2.88054,2.87373,2.87605,40010000.0
2009-08-10 07:00:00,2.8771,2.87871,2.87319,2.87717,51010000.0
2009-08-10 07:05:00,2.87414,2.88017,2.87261,2.87558,50000000.0
2009-08-10 07:10:00,2.87372,2.87896,2.87266,2.87703,36880000.0
2009-08-10 07:15:00,2.87647,2.87926,2.87272,2.87445,66250000.0
2009-08-10 07:20:00,2.87329,2.87898,2.873,2.8761,43010000.0
2009-08-10 07:25:00,2.87759,2.87771,2.87181,2.87578,45000000.0
2009-08-10 07:30:00,2.87569,2.87993,2.87193,2.8777,49130000.0
2009-08-10 07:35:00,2.8749,2.88079,2.8749,2.87845,48260000.0
2009-08-10 07:40:00,2.87784,2.88119,2.87372,2.8769,43130000.0
2009-08-10 07:45:00,2.87717,2.88015,2.87383,2.8766,45260000.0
2009-08-10 07:50:00,2.8772,2.87955,2.87331,2.87742,56130000.0
2009-08-10 07:55:00,2.87627,2.88243,2.87589,2.88242,44380000.0
2009-08-10 08:00:00,2.87912,2.88534,2.87632,2.88405,60390000.0
2009-08-10 08:05:00,2.88632,2.88783,2.87691,2.88311,40880000.0
2009-08-10 08:10:00,2.88071,2.88749,2.87973,2.88504,34010000.0
2009-08-10 08:15:00,2.88504,2.88821,2.87954,2.88427,39000000.0
2009-08-10 08:20:00,2.88564,2.887,2.8799,2.8799,38380000.0
2009-08-10 08:25:00,2.8832,2.88776,2.87895,2.88335,48380000.0
2009-08-10 08:30:00,2.88357,2.88454,2.87694,2.88218,42010000.0
2009-08-10 08:35:00,2.88023,2.88178,2.87318,2.88015,46380000.0
2009-08-10 08:40:00,2.87375,2.87974,2.86818,2.87158,62380000.0
2009-08-10 08:45:00,2.87495,2.87714,2.86931,2.86931,39130000.0
2009-08-10 08:50:00,2.87071,2.8736,2.86523,2.86764,47750000.0
2009-08-10 08:55:00,2.86956,2.87702,2.86267,2.86948,53250000.0
2009-08-10 09:00:00,2.86659,2.87491,2.86133,2.86666,51640000.0
2009-08-10 09:05:00,2.86846,2.87561,2.86204,2.86737,48260000.0
2009-08-10 09:10:00,2.86731,2.87758,2.86724,2.87506,47380000.0
2009-08-10 09:15:00,2.87711,2.88316,2.87284,2.88159,51760000.0
2009-08-10 09:20:00,2.88115,2.88321,2.87374,2.88049,47500000.0
2009-08-10 09:25:00,2.87932,2.88405,2.87633,2.88206,54510000.0
2009-08-10 09:30:00,2.88149,2.88774,2.8795,2.88033,36000000.0
2009-08-10 09:35:00,2.88453,2.88584,2.87785,2.8834,52880000.0
2009-08-10 09:40:00,2.88239,2.88411,2.87596,2.88258,58640000.0
2009-08-10 09:45:00,2.88231,2.88567,2.87816,2.88567,39250000.0
2009-08-10 09:50:00,2.88221,2.88789,2.88055,2.88664,45770000.0
2009-08-10 09:55:00,2.88596,2.89182,2.88341,2.88928,45500000.0
2009-08-10 10:00:00,2.89065,2.89343,2.88426,2.89188,36760000.0
2009-08-10 10:05:00,2.89207,2.89449,2.88775,2.88896,45390000.0
2009-08-10 10:10:00,2.89199,2.89375,2.88637,2.89261,51890000.0
2009-08-10 10:15:00,2.89056,2.89149,2.88621,2.8891,39750000.0
2009-08-10 10:20:00,2.88591,2.89069,2.88204,2.88412,41510000.0
2009-08-10 10:25:00,2.88194,2.88926,2.88113,2.88523,41760000.0
2009-08-10 10:30:00,2.88698,2.88878,2.88279,2.88279,41630000.0
2009-08-10 10:35:00,2.88678,2.88861,2.88304,2.88478,44500000.0
2009-08-10 10:40:00,2.88311,2.88943,2.88311,2.88893,46130000.0
2009-08-10 10:45:00,2.88369,2.88945,2.88253,2.88827,39630000.0
2009-08-10 10:50:00,2.88523,2.88924,2.88351,2.88757,42760000.0
2009-08-10 10:55:00,2.88571,2.89046,2.88311,2.88569,36380000.0
2009-08-10 11:00:00,2.88857,2.89073,2.8837,2.88806,46880000.0
2009-08-10 11:05:00,2.88729,2.88884,2.88263,2.88884,43140000.0
2009-08-10 11:10:00,2.88993,2.89015,2.88265,2.88671,50250000.0
2009-08-10 11:15:00,2.88992,2.89119,2.88203,2.88474,46880000.0
2009-08-10 11:20:00,2.88803,2.88924,2.88094,2.88742,46500000.0
2009-08-10 11:25:00,2.88792,2.8899,2.88171,2.88472,57880000.0
2009-08-10 11:30:00,2.88473,2.89007,2.88448,2.88628,50000000.0
2009-08-10 11:35:00,2.88845,2.89114,2.88389,2.89068,48140000.0
2009-08-10 11:40:00,2.8873,2.89184,2.88579,2.8885,54510000.0
2009-08-10 11:45:00,2.89088,2.89324,2.88655,2.88792,43250000.0
2009-08-10 11:50:00,2.89204,2.89325,2.88574,2.89239,35260000.0
2009-08-10 11:55:00,2.89148,2.89303,2.88463,2.89061,43630000.0
2009-08-10 12:00:00,2.89172,2.89415,2.88672,2.89354,42000000.0
2009-08-10 12:05:00,2.89324,2.89374,2.88594,2.89196,51890000.0
2009-08-10 12:10:00,2.89297,2.89403,2.88551,2.89132,62880000.0
2009-08-10 12:15:00,2.8902,2.8916,2.88441,2.89052,43760000.0
2009-08-10 12:20:00,2.88874,2.89204,2.88522,2.88843,67260000.0
2009-08-10 12:25:00,2.8917,2.89196,2.88469,2.88809,53010000.0
2009-08-10 12:30:00,2.89196,2.89196,2.88663,2.88787,45880000.0
2009-08-10 12:35:00,2.89082,2.89105,2.88319,2.88509,45000000.0
2009-08-10 12:40:00,2.88756,2.89096,2.88506,2.88801,44890000.0
2009-08-10 12:45:00,2.88653,2.89079,2.88421,2.89079,51500000.0
2009-08-10 12:50:00,2.88893,2.89021,2.88161,2.88366,43260000.0
2009-08-10 12:55:00,2.88559,2.89332,2.88427,2.89312,53000000.0
2009-08-10 13:00:00,2.89269,2.90752,2.89064,2.90325,53130000.0
2009-08-10 13:05:00,2.89748,2.90412,2.89568,2.89955,54500000.0
2009-08-10 13:10:00,2.90272,2.90313,2.8914,2.90142,52890000.0
2009-08-10 13:15:00,2.90062,2.90135,2.89428,2.89673,40000000.0
2009-08-10 13:20:00,2.89837,2.90062,2.8934,2.89802,54630000.0
2009-08-10 13:25:00,2.89713,2.90033,2.89336,2.89847,47250000.0
2009-08-10 13:30:00,2.90035,2.90058,2.89322,2.89844,49390000.0
2009-08-10 13:35:00,2.90045,2.90248,2.89239,2.89763,48880000.0
2009-08-10 13:40:00,2.89884,2.90288,2.8949,2.9024,38890000.0
2009-08-10 13:45:00,2.89869,2.90359,2.89638,2.90323,49630000.0
2009-08-10 13:50:00,2.90161,2.90343,2.89668,2.90186,51750000.0
2009-08-10 13:55:00,2.90361,2.90361,2.89667,2.90027,45020000.0
2009-08-10 14:00:00,2.89607,2.90204,2.89429,2.89969,41880000.0
2009-08-10 14:05:00,2.89854,2.89938,2.88859,2.89274,42010000.0
2009-08-10 14:10:00,2.8919,2.89549,2.88644,2.89264,42010000.0
2009-08-10 14:15:00,2.89188,2.89711,2.88807,2.89559,57640000.0
2009-08-10 14:20:00,2.88938,2.89918,2.88938,2.89674,46890000.0
2009-08-10 14:25:00,2.89622,2.90537,2.89525,2.89982,40500000.0
2009-08-10 14:30:00,2.90146,2.90917,2.90146,2.90752,47630000.0
2009-08-10 14:35:00,2.90855,2.91144,2.90389,2.9084,52500000.0
2009-08-10 14:40:00,2.90876,2.91426,2.90384,2.91,48010000.0
2009-08-10 14:45:00,2.90973,2.91127,2.90186,2.90567,53380000.0
2009-08-10 14:50:00,2.90595,2.90779,2.89872,2.89872,41750000.0
2009-08-10 14:55:00,2.90434,2.90635,2.89833,2.90494,49510000.0
2009-08-10 15:00:00,2.90229,2.90454,2.89575,2.89919,49380000.0
2009-08-10 15:05:00,2.90224,2.90313,2.89587,2.89643,54130000.0
2009-08-10 15:10:00,2.8996,2.90426,2.89734,2.89938,42260000.0
2009-08-10 15:15:00,2.90093,2.90371,2.89439,2.89727,52130000.0
2009-08-10 15:20:00,2.89871,2.90241,2.89514,2.90044,48130000.0
2009-08-10 15:25:00,2.90235,2.90445,2.89723,2.90165,38760000.0
2009-08-10 15:30:00,2.90055,2.90524,2.89862,2.90338,46140000.0
2009-08-10 15:35:00,2.90452,2.90513,2.89699,2.89974,51880000.0
2009-08-10 15:40:00,2.90035,2.90332,2.89743,2.90166,46750000.0
2009-08-10 15:45:00,2.9024,2.90548,2.89534,2.90266,44000000.0
2009-08-10 15:50:00,2.90242,2.90395,2.89767,2.90237,42880000.0
2009-08-10 15:55:00,2.90324,2.90383,2.89716,2.90147,39760000.0
2009-08-10 16:00:00,2.89861,2.9039,2.89604,2.9039,43880000.0
2009-08-10 16:05:00,2.9006,2.90564,2.89801,2.90042,44130000.0
2009-08-10 16:10:00,2.902,2.90464,2.89655,2.90043,48760000.0
2009-08-10 16:15:00,2.90065,2.90493,2.89861,2.90088,44260000.0
2009-08-10 16:20:00,2.89832,2.90489,2.89832,2.89969,41000000.0
2009-08-10 16:25:00,2.90068,2.9051,2.89795,2.90396,44760000.0
2009-08-10 16:30:00,2.89907,2.90271,2.89538,2.9012,50380000.0
2009-08-10 16:35:00,2.90275,2.90313,2.89512,2.9,59760000.0
2009-08-10 16:40:00,2.89938,2.9079,2.89938,2.9037,42380000.0
2009-08-10 16:45:00,2.90733,2.90858,2.90192,2.90445,50880000.0
2009-08-10 16:50:00,2.90524,2.90858,2.89964,2.90765,44510000.0
2009-08-10 16:55:00,2.90735,2.91287,2.90286,2.91033,48880000.0
2009-08-10 17:00:00,2.90682,2.91165,2.90471,2.90895,50260000.0
2009-08-10 17:05:00,2.91201,2.91916,2.90883,2.9177,37130000.0
2009-08-10 17:10:00,2.91853,2.919,2.90945,2.9152,46760000.0
2009-08-10 17:15:00,2.91537,2.91592,2.90701,2.91448,48630000.0
2009-08-10 17:20:00,2.91415,2.91595,2.90978,2.91276,58890000.0
2009-08-10 17:25:00,2.91484,2.91625,2.91019,2.91625,49880000.0
2009-08-10 17:30:00,2.91264,2.91696,2.9097,2.91612,38130000.0
2009-08-10 17:35:00,2.91327,2.91653,2.91042,2.916,47880000.0
2009-08-10 17:40:00,2.91261,2.91653,2.90914,2.90962,46760000.0
2009-08-10 17:45:00,2.91435,2.91594,2.90954,2.91243,44760000.0
2009-08-10 17:50:00,2.91297,2.91654,2.90762,2.914,51500000.0
2009-08-10 17:55:00,2.91309,2.91716,2.91086,2.91578,55380000.0
2009-08-10 18:00:00,2.91414,2.91781,2.90778,2.90949,58770000.0
2009-08-10 18:05:00,2.91232,2.91526,2.90903,2.91338,39750000.0
2009-08-10 18:10:00,2.91331,2.91633,2.90896,2.91444,37880000.0
2009-08-10 18:15:00,2.91108,2.91796,2.90907,2.91505,54630000.0
2009-08-10 18:20:00,2.91198,2.91543,2.90909,2.91357,49010000.0
2009-08-10 18:25:00,2.91476,2.9166,2.9109,2.91284,48250000.0
2009-08-10 18:30:00,2.91736,2.91783,2.91098,2.91736,65380000.0
2009-08-10 18:35:00,2.91438,2.91789,2.91184,2.91761,59500000.0
2009-08-10 18:40:00,2.91391,2.91779,2.91003,2.91696,49890000.0
2009-08-10 18:45:00,2.91626,2.91874,2.91112,2.91525,35250000.0
2009-08-10 18:50:00,2.9182,2.91937,2.91328,2.91328,46020000.0
2009-08-10 18:55:00,2.91704,2.91992,2.91411,2.91978,44510000.0
2009-08-10 19:00:00,2.91696,2.92148,2.91615,2.91974,46750000.0
2009-08-10 19:05:00,2.92132,2.92153,2.91526,2.92132,54010000.0
2009-08-10 19:10:00,2.92088,2.92114,2.91451,2.92021,47380000.0
2009-08-10 19:15:00,2.92137,2.92301,2.91503,2.91785,37880000.0
2009-08-10 19:20:00,2.91985,2.92524,2.91812,2.92393,42130000.0
2009-08-10 19:25:00,2.92319,2.92648,2.91759,2.92485,43880000.0
2009-08-10 19:30:00,2.92258,2.92503,2.91338,2.92205,49380000.0
2009-08-10 19:35:00,2.91939,2.92316,2.91377,2.91534,47140000.0
2009-08-10 19:40:00,2.9178,2.91916,2.9102,2.91353,48500000.0
2009-08-10 19:45:00,2.91423,2.91968,2.90907,2.91493,48880000.0
2009-08-10 19:50:00,2.91759,2.92055,2.91353,2.91934,52630000.0
2009-08-10 19:55:00,2.91827,2.9198,2.91085,2.91641,45000000.0
2009-08-10 20:00:00,2.91492,2.92061,2.91425,2.91725,60380000.0
2009-08-10 20:05:00,2.91799,2.91851,2.91096,2.91798,45130000.0
2009-08-10 20:10:00,2.91496,2.9186,2.91021,2.91601,48500000.0
2009-08-10 20:15:00,2.91946,2.92058,2.91301,2.91714,46880000.0
2009-08-10 20:20:00,2.9201,2.92067,2.9133,2.91707,56500000.0
2009-08-10 20:25:00,2.91544,2.91995,2.91381,2.91837,46760000.0
2009-08-10 20:30:00,2.91593,2.91987,2.91265,2.91961,63750000.0
2009-08-10 20:35:00,2.91464,2.91834,2.91215,2.9129,48010000.0
2009-08-10 20:40:00,2.91234,2.91753,2.91002,2.91457,44880000.0
2009-08-10 20:45:00,2.91389,2.91718,2.90969,2.91305,49010000.0
2009-08-10 20:50:00,2.9118,2.91705,2.91111,2.91404,50250000.0
2009-08-10 20:55:00,2.91373,2.91569,2.90987,2.91217,44760000.0
2009-08-10 21:00:00,2.91528,2.91542,2.90689,2.91316,45750000.0
2009-08-10 21:05:00,2.91214,2.91358,2.90657,2.90979,42260000.0
2009-08-10 21:10:00,2.91422,2.91466,2.90648,2.91162,58260000.0
2009-08-10 21:15:00,2.90897,2.91469,2.90685,2.91146,44510000.0
2009-08-10 21:20:00,2.91448,2.91448,2.90753,2.91216,44880000.0
2009-08-10 21:25:00,2.90877,2.9139,2.90761,2.91207,60500000.0
2009-08-10 21:30:00,2.91201,2.91476,2.90674,2.91286,45890000.0
2009-08-10 21:35:00,2.90956,2.91426,2.90622,2.90622,51880000.0
2009-08-10 21:40:00,2.9087,2.91331,2.90655,2.90868,52890000.0
2009-08-10 21:45:00,2.90857,2.91244,2.90565,2.9085,45250000.0
2009-08-10 21:50:00,2.90917,2.91198,2.9051,2.91188,43130000.0
2009-08-10 21:55:00,2.90676,2.9117,2.90387,2.90455,46130000.0
2009-08-10 22:00:00,2.91168,2.91168,2.90336,2.91092,35510000.0
2009-08-10 22:05:00,2.91121,2.91121,2.90399,2.90789,51750000.0
2009-08-10 22:10:00,2.90572,2.91105,2.90431,2.91085,39380000.0
2009-08-10 22:15:00,2.91039,2.91175,2.90253,2.91048,45510000.0
2009-08-10 22:20:00,2.90695,2.91054,2.90315,2.90755,47010000.0
2009-08-10 22:25:00,2.90452,2.90795,2.90067,2.90726,32760000.0
2009-08-10 22:30:00,2.90396,2.90891,2.90133,2.9052,46130000.0
2009-08-10 22:35:00,2.90355,2.91132,2.90256,2.90839,57010000.0
2009-08-10 22:40:00,2.90253,2.91034,2.90253,2.90921,36640000.0
2009-08-10 22:45:00,2.90637,2.90843,2.90157,2.90627,55250000.0
2009-08-10 22:50:00,2.90513,2.91424,2.90089,2.90814,50260000.0
2009-08-10 22:55:00,2.90543,2.90913,2.90163,2.90523,61140000.0
2009-08-10 23:00:00,2.90612,2.90844,2.90172,2.90794,45390000.0
2009-08-10 23:05:00,2.90541,2.90912,2.90345,2.90867,43000000.0
2009-08-10 23:10:00,2.90611,2.90915,2.90205,2.90625,47390000.0
2009-08-10 23:15:00,2.90736,2.9096,2.89978,2.90866,48880000.0
2009-08-10 23:20:00,2.90281,2.90984,2.90281,2.90843,43750000.0
2009-08-10 23:25:00,2.90225,2.90929,2.90051,2.90635,43130000.0
2009-08-10 23:30:00,2.90467,2.90844,2.90085,2.90483,48880000.0
2009-08-10 23:35:00,2.90285,2.90856,2.90165,2.90718,49250000.0
2009-08-10 23:40:00,2.90622,2.9082,2.90371,2.90788,57500000.0
2009-08-10 23:45:00,2.90427,2.9079,2.90213,2.90473,52630000.0
2009-08-10 23:50:00,2.90692,2.90873,2.90017,2.90811,41880000.0
2009-08-10 23:55:00,2.90318,2.90739,2.90173,2.90628,42010000.0
2009-08-11 00:00:00,2.90404,2.90712,2.9005,2.90435,43510000.0
2009-08-11 00:05:00,2.90722,2.90722,2.90064,2.90414,56130000.0
2009-08-11 00:10:00,2.90386,2.90864,2.90127,2.9079,51630000.0
2009-08-11 00:15:00,2.9035,2.90868,2.90145,2.90387,49000000.0
2009-08-11 00:20:00,2.90496,2.90856,2.90345,2.90383,44130000.0
2009-08-11 00:25:00,2.90882,2.90882,2.90123,2.90145,36510000.0
2009-08-11 00:30:00,2.90605,2.90877,2.90186,2.9077,51000000.0
2009-08-11 00:35:00,2.90271,2.90774,2.90077,2.90713,49880000.0
2009-08-11 00:40:00,2.90501,2.90823,2.90267,2.90427,50770000.0
2009-08-11 00:45:00,2.90519,2.90923,2.90226,2.90392,59630000.0
2009-08-11 00:50:00,2.90833,2.90886,2.90166,2.90868,53260000.0
2009-08-11 00:55:00,2.90611,2.90948,2.90311,2.90648,63000000.0
2009-08-11 01:00:00,2.90621,2.90963,2.90294,2.90646,53770000.0
2009-08-11 01:05:00,2.90679,2.90976,2.90447,2.90967,44010000.0
2009-08-11 01:10:00,2.90316,2.91127,2.90294,2.90747,55390000.0
2009-08-11 01:15:00,2.90737,2.91081,2.90411,2.91015,58130000.0
2009-08-11 01:20:00,2.90664,2.91083,2.90358,2.90684,45630000.0
2009-08-11 01:25:00,2.90686,2.91149,2.90198,2.90564,58260000.0
2009-08-11 01:30:00,2.90771,2.91059,2.90348,2.9094,39880000.0
2009-08-11 01:35:00,2.90967,2.91226,2.90445,2.9111,50000000.0
2009-08-11 01:40:00,2.90798,2.91114,2.90104,2.91031,61130000.0
2009-08-11 01:45:00,2.90805,2.91215,2.90274,2.91192,51880000.0
2009-08-11 01:50:00,2.90911,2.91113,2.90429,2.90796,47010000.0
2009-08-11 01:55:00,2.90424,2.91202,2.9034,2.90723,40880000.0
2009-08-11 02:00:00,2.90798,2.911,2.90439,2.90946,32640000.0
2009-08-11 02:05:00,2.90886,2.91213,2.90329,2.90568,36760000.0
2009-08-11 02:10:00,2.90637,2.90848,2.90216,2.90488,34130000.0
2009-08-11 02:15:00,2.90534,2.90922,2.90278,2.90369,45130000.0
2009-08-11 02:20:00,2.90556,2.90799,2.90109,2.90426,43000000.0
2009-08-11 02:25:00,2.9067,2.90762,2.89891,2.90053,70000000.0
2009-08-11 02:30:00,2.90104,2.90716,2.90054,2.90716,46010000.0
2009-08-11 02:35:00,2.90023,2.90665,2.90023,2.90516,38130000.0
2009-08-11 02:40:00,2.90286,2.90594,2.8989,2.90594,45630000.0
2009-08-11 02:45:00,2.90345,2.90662,2.8994,2.90185,38380000.0
2009-08-11 02:50:00,2.90225,2.90699,2.90137,2.90493,45380000.0
2009-08-11 02:55:00,2.90544,2.90804,2.89981,2.90578,38260000.0
2009-08-11 03:00:00,2.90448,2.90656,2.89955,2.90282,39000000.0
2009-08-11 03:05:00,2.89862,2.90705,2.89862,2.90658,48250000.0
2009-08-11 03:10:00,2.90517,2.90629,2.90068,2.90414,41880000.0
2009-08-11 03:15:00,2.90325,2.908,2.89942,2.90551,51140000.0
2009-08-11 03:20:00,2.90376,2.90643,2.8992,2.90417,40880000.0
2009-08-11 03:25:00,2.9016,2.90624,2.89866,2.90496,42000000.0
2009-08-11 03:30:00,2.90137,2.90701,2.90002,2.90404,42000000.0
2009-08-11 03:35:00,2.90261,2.90531,2.89899,2.905,39000000.0
2009-08-11 03:40:00,2.90239,2.90568,2.90095,2.90477,48000000.0
2009-08-11 03:45:00,2.90332,2.90727,2.90148,2.9033,57130000.0
2009-08-11 03:50:00,2.90474,2.9073,2.90123,2.90406,45500000.0
2009-08-11 03:55:00,2.90438,2.90781,2.90137,2.90137,37500000.0
2009-08-11 04:00:00,2.90289,2.90887,2.90138,2.90777,41010000.0
2009-08-11 04:05:00,2.90501,2.90827,2.90284,2.90514,50630000.0
2009-08-11 04:10:00,2.90525,2.90917,2.90062,2.90606,39760000.0
2009-08-11 04:15:00,2.90546,2.90811,2.90161,2.90453,43630000.0
2009-08-11 04:20:00,2.90669,2.90812,2.90179,2.90458,49880000.0
2009-08-11 04:25:00,2.90549,2.90871,2.90173,2.90516,37880000.0
2009-08-11 04:30:00,2.90529,2.91026,2.90309,2.90654,51750000.0
2009-08-11 04:35:00,2.90695,2.91097,2.90521,2.90869,34630000.0
2009-08-11 04:40:00,2.91025,2.91025,2.9038,2.9083,43130000.0
2009-08-11 04:45:00,2.90765,2.91055,2.90247,2.90863,42000000.0
2009-08-11 04:50:00,2.91143,2.91465,2.90432,2.91196,44520000.0
2009-08-11 04:55:00,2.91314,2.91447,2.90731,2.91105,53250000.0
2009-08-11 05:00:00,2.91213,2.91417,2.90867,2.91356,60380000.0
2009-08-11 05:05:00,2.9105,2.91414,2.90726,2.91372,49500000.0
2009-08-11 05:10:00,2.90936,2.91459,2.90808,2.91092,47760000.0
2009-08-11 05:15:00,2.91022,2.91517,2.90657,2.90979,46130000.0
2009-08-11 05:20:00,2.91109,2.91338,2.90471,2.90971,54010000.0
2009-08-11 05:25:00,2.91071,2.91323,2.90731,2.90952,47250000.0
2009-08-11 05:30:00,2.90889,2.913,2.90744,2.90935,50510000.0
2009-08-11 05:35:00,2.9079,2.91542,2.90587,2.91208,53750000.0
2009-08-11 05:40:00,2.91168,2.91337,2.90752,2.91008,38500000.0
2009-08-11 05:45:00,2.91284,2.91369,2.90573,2.90573,80760000.0
2009-08-11 05:50:00,2.90855,2.91366,2.90559,2.91218,64890000.0
2009-08-11 05:55:00,2.90954,2.91314,2.90528,2.91258,77260000.0
2009-08-11 06:00:00,2.90479,2.91337,2.90479,2.91128,40750000.0
2009-08-11 06:05:00,2.91053,2.91358,2.90619,2.90927,34140000.0
2009-08-11 06:10:00,2.90701,2.91382,2.90701,2.91302,38000000.0
2009-08-11 06:15:00,2.9113,2.915,2.90723,2.91154,43500000.0
2009-08-11 06:20:00,2.91139,2.91531,2.90579,2.90579,32260000.0
2009-08-11 06:25:00,2.91104,2.91382,2.90691,2.90954,44880000.0
2009-08-11 06:30:00,2.91137,2.9135,2.90695,2.91344,40010000.0
2009-08-11 06:35:00,2.91069,2.91367,2.90757,2.91142,36880000.0
2009-08-11 06:40:00,2.91337,2.91409,2.90823,2.91095,41260000.0
2009-08-11 06:45:00,2.90991,2.9148,2.90819,2.90906,42760000.0
2009-08-11 06:50:00,2.91196,2.91512,2.91004,2.91244,45630000.0
2009-08-11 06:55:00,2.91214,2.91562,2.90971,2.91376,50130000.0
2009-08-11 07:00:00,2.91232,2.91581,2.9075,2.91291,49130000.0
2009-08-11 07:05:00,2.90988,2.91518,2.90877,2.91088,40760000.0
2009-08-11 07:10:00,2.91019,2.91473,2.90876,2.91132,38000000.0
2009-08-11 07:15:00,2.91328,2.91449,2.90807,2.91066,56010000.0
2009-08-11 07:20:00,2.90964,2.91411,2.90961,2.91372,42130000.0
2009-08-11 07:25:00,2.91092,2.9135,2.90896,2.91219,41510000.0
2009-08-11 07:30:00,2.91376,2.91416,2.90838,2.91416,51010000.0
2009-08-11 07:35:00,2.90882,2.91489,2.90779,2.91303,45880000.0
2009-08-11 07:40:00,2.91197,2.91336,2.90565,2.91106,43000000.0
2009-08-11 07:45:00,2.91224,2.91294,2.90411,2.91239,45760000.0
2009-08-11 07:50:00,2.91342,2.91394,2.90713,2.90951,48510000.0
2009-08-11 07:55:00,2.91258,2.91435,2.90934,2.91143,42630000.0
2009-08-11 08:00:00,2.91357,2.91457,2.90882,2.91437,52380000.0
2009-08-11 08:05:00,2.91437,2.91651,2.90922,2.9163,47750000.0
2009-08-11 08:10:00,2.91158,2.9167,2.91153,2.91557,37760000.0
2009-08-11 08:15:00,2.91599,2.91631,2.90957,2.90957,47140000.0
2009-08-11 08:20:00,2.91271,2.91522,2.90758,2.90998,47500000.0
2009-08-11 08:25:00,2.9123,2.91239,2.90164,2.90285,51000000.0
2009-08-11 08:30:00,2.90683,2.90885,2.90076,2.90776,49500000.0
2009-08-11 08:35:00,2.90914,2.91124,2.90383,2.90951,52260000.0
2009-08-11 08:40:00,2.90827,2.91348,2.90646,2.90963,64630000.0
2009-08-11 08:45:00,2.91091,2.9135,2.90826,2.91018,42390000.0
2009-08-11 08:50:00,2.91165,2.91443,2.9092,2.91151,46500000.0
2009-08-11 08:55:00,2.91214,2.9152,2.90742,2.91008,47380000.0
2009-08-11 09:00:00,2.90992,2.91187,2.90514,2.90569,51880000.0
2009-08-11 09:05:00,2.90652,2.91287,2.90652,2.91251,51890000.0
2009-08-11 09:10:00,2.9126,2.91505,2.90759,2.91393,39880000.0
2009-08-11 09:15:00,2.91391,2.91481,2.90622,2.91175,50130000.0
2009-08-11 09:20:00,2.91176,2.91267,2.90389,2.9052,43880000.0
2009-08-11 09:25:00,2.90753,2.91132,2.90327,2.90691,55760000.0
2009-08-11 09:30:00,2.90865,2.91248,2.90424,2.9104,34750000.0
2009-08-11 09:35:00,2.91223,2.91379,2.90836,2.9107,42890000.0
2009-08-11 09:40:00,2.91204,2.9128,2.90679,2.9125,76130000.0
2009-08-11 09:45:00,2.91265,2.91384,2.90702,2.91367,36630000.0
2009-08-11 09:50:00,2.91144,2.91632,2.90962,2.9159,52380000.0
2009-08-11 09:55:00,2.91287,2.91555,2.90639,2.91229,56000000.0
2009-08-11 10:00:00,2.91332,2.914,2.90678,2.91118,42130000.0
2009-08-11 10:05:00,2.91183,2.91461,2.90842,2.91328,49880000.0
2009-08-11 10:10:00,2.91086,2.91417,2.9073,2.91352,42760000.0
2009-08-11 10:15:00,2.9149,2.91518,2.91019,2.91416,53510000.0
2009-08-11 10:20:00,2.91452,2.91512,2.90658,2.90658,49250000.0
2009-08-11 10:25:00,2.9106,2.91313,2.90672,2.90957,40760000.0
2009-08-11 10:30:00,2.90977,2.91051,2.90304,2.90735,41750000.0
2009-08-11 10:35:00,2.90871,2.91094,2.90454,2.90986,45630000.0
2009-08-11 10:40:00,2.909,2.91066,2.90562,2.9092,45640000.0
2009-08-11 10:45:00,2.90582,2.91136,2.90418,2.91022,44760000.0
2009-08-11 10:50:00,2.9113,2.91253,2.90558,2.91164,53750000.0
2009-08-11 10:55:00,2.91251,2.91412,2.90544,2.91031,43890000.0
2009-08-11 11:00:00,2.90999,2.91202,2.90659,2.90831,49250000.0
2009-08-11 11:05:00,2.90929,2.91322,2.90618,2.91322,37750000.0
2009-08-11 11:10:00,2.91336,2.91557,2.9082,2.91557,40880000.0
2009-08-11 11:15:00,2.9154,2.91738,2.91046,2.91426,47880000.0
2009-08-11 11:20:00,2.91353,2.91818,2.91059,2.91737,53750000.0
2009-08-11 11:25:00,2.91648,2.92284,2.91335,2.92284,47890000.0
2009-08-11 11:30:00,2.92375,2.92504,2.91961,2.9244,44630000.0
2009-08-11 11:35:00,2.92389,2.92719,2.91893,2.92674,46500000.0
2009-08-11 11:40:00,2.92346,2.9271,2.92025,2.92088,43500000.0
2009-08-11 11:45:00,2.92479,2.92977,2.91898,2.92862,40510000.0
2009-08-11 11:50:00,2.92904,2.93627,2.92904,2.93627,38130000.0
2009-08-11 11:55:00,2.93492,2.94119,2.93322,2.94119,47500000.0
2009-08-11 12:00:00,2.93777,2.94376,2.93674,2.94162,38260000.0
2009-08-11 12:05:00,2.93851,2.94304,2.93543,2.93984,50380000.0
2009-08-11 12:10:00,2.93931,2.94204,2.93605,2.94177,48750000.0
2009-08-11 12:15:00,2.93888,2.94301,2.93483,2.94301,42750000.0
2009-08-11 12:20:00,2.94037,2.94546,2.93855,2.94276,52140000.0
2009-08-11 12:25:00,2.94647,2.94769,2.94126,2.94656,46500000.0
2009-08-11 12:30:00,2.94598,2.95184,2.94271,2.94627,40760000.0
2009-08-11 12:35:00,2.94892,2.94892,2.93726,2.94019,51630000.0
2009-08-11 12:40:00,2.93748,2.94335,2.93644,2.9368,53500000.0
2009-08-11 12:45:00,2.9368,2.94175,2.93368,2.93742,41510000.0
2009-08-11 12:50:00,2.93404,2.93901,2.93095,2.93336,45130000.0
2009-08-11 12:55:00,2.93293,2.93638,2.9275,2.93255,61010000.0
2009-08-11 13:00:00,2.93597,2.93597,2.93089,2.93547,51630000.0
2009-08-11 13:05:00,2.93132,2.93827,2.92821,2.93095,54500000.0
2009-08-11 13:10:00,2.93397,2.93496,2.92781,2.93252,47500000.0
2009-08-11 13:15:00,2.93207,2.93236,2.92235,2.92971,48010000.0
2009-08-11 13:20:00,2.92647,2.9332,2.92647,2.93116,45760000.0
2009-08-11 13:25:00,2.92859,2.93167,2.9238,2.92906,51390000.0
2009-08-11 13:30:00,2.92803,2.93113,2.92366,2.93113,45890000.0
2009-08-11 13:35:00,2.93025,2.93382,2.92485,2.9296,40380000.0
2009-08-11 13:40:00,2.93015,2.93889,2.92915,2.93862,38130000.0
2009-08-11 13:45:00,2.93458,2.94245,2.93458,2.93891,44510000.0
2009-08-11 13:50:00,2.94205,2.94276,2.93558,2.93758,44380000.0
2009-08-11 13:55:00,2.93772,2.93962,2.93428,2.93892,44000000.0
2009-08-11 14:00:00,2.9321,2.9417,2.9321,2.94081,43380000.0
2009-08-11 14:05:00,2.94142,2.94312,2.93685,2.93997,38250000.0
2009-08-11 14:10:00,2.94063,2.94208,2.93603,2.94147,52130000.0
2009-08-11 14:15:00,2.93678,2.94305,2.93597,2.94142,49380000.0
2009-08-11 14:20:00,2.93658,2.9424,2.93447,2.93929,48380000.0
2009-08-11 14:25:00,2.93986,2.94071,2.9303,2.9303,45380000.0
2009-08-11 14:30:00,2.93315,2.93854,2.93094,2.93701,50750000.0
2009-08-11 14:35:00,2.93801,2.94428,2.93355,2.93888,56880000.0
2009-08-11 14:40:00,2.944,2.94622,2.93742,2.9431,42500000.0
2009-08-11 14:45:00,2.9463,2.94851,2.94148,2.94694,53890000.0
2009-08-11 14:50:00,2.94796,2.94903,2.94117,2.94379,43380000.0
2009-08-11 14:55:00,2.94792,2.94932,2.94142,2.94917,52140000.0
2009-08-11 15:00:00,2.95,2.95175,2.94367,2.94763,55250000.0
2009-08-11 15:05:00,2.94935,2.95104,2.94416,2.94758,55520000.0
2009-08-11 15:10:00,2.9498,2.9533,2.94552,2.9523,37010000.0
2009-08-11 15:15:00,2.94778,2.95515,2.94571,2.94571,55880000.0
2009-08-11 15:20:00,2.95128,2.95405,2.94708,2.95099,40750000.0
2009-08-11 15:25:00,2.95025,2.95544,2.94782,2.95308,46000000.0
2009-08-11 15:30:00,2.95418,2.95869,2.9497,2.95244,45020000.0
2009-08-11 15:35:00,2.95563,2.95585,2.94653,2.94929,49390000.0
2009-08-11 15:40:00,2.95189,2.95419,2.94549,2.9504,48750000.0
2009-08-11 15:45:00,2.95053,2.9557,2.94625,2.9557,39130000.0
2009-08-11 15:50:00,2.95173,2.95811,2.94347,2.9551,41000000.0
2009-08-11 15:55:00,2.95724,2.95957,2.95098,2.95424,50020000.0
2009-08-11 16:00:00,2.95394,2.96356,2.95272,2.96063,44630000.0
2009-08-11 16:05:00,2.96206,2.96483,2.95845,2.96129,52380000.0
2009-08-11 16:10:00,2.96325,2.96404,2.95768,2.95932,38500000.0
2009-08-11 16:15:00,2.96134,2.96197,2.95213,2.95801,50510000.0
2009-08-11 16:20:00,2.95878,2.96152,2.95305,2.95305,41500000.0
2009-08-11 16:25:00,2.95198,2.96422,2.95198,2.96422,43270000.0
2009-08-11 16:30:00,2.96197,2.96618,2.95689,2.96263,44760000.0
2009-08-11 16:35:00,2.95999,2.96597,2.95683,2.96092,49250000.0
2009-08-11 16:40:00,2.96336,2.96447,2.9557,2.9564,48500000.0
2009-08-11 16:45:00,2.95946,2.96288,2.95565,2.95929,45750000.0
2009-08-11 16:50:00,2.9598,2.96165,2.95172,2.95816,48750000.0
2009-08-11 16:55:00,2.95758,2.95867,2.95116,2.95603,48630000.0
2009-08-11 17:00:00,2.9566,2.95679,2.95043,2.9554,50140000.0
2009-08-11 17:05:00,2.95635,2.95829,2.95278,2.95538,38250000.0
2009-08-11 17:10:00,2.95643,2.95926,2.95209,2.95773,47630000.0
2009-08-11 17:15:00,2.96029,2.96211,2.95503,2.96097,46250000.0
2009-08-11 17:20:00,2.96035,2.96293,2.95501,2.96084,56510000.0
2009-08-11 17:25:00,2.9584,2.96306,2.9543,2.95648,52130000.0
2009-08-11 17:30:00,2.96027,2.96159,2.95128,2.95882,43140000.0
2009-08-11 17:35:00,2.95776,2.96313,2.95593,2.96272,46000000.0
2009-08-11 17:40:00,2.9641,2.9641,2.95454,2.95765,34500000.0
2009-08-11 17:45:00,2.95947,2.96256,2.95391,2.96074,40250000.0
2009-08-11 17:50:00,2.9558,2.96219,2.95153,2.95393,54500000.0
2009-08-11 17:55:00,2.9592,2.95959,2.94745,2.95289,55380000.0
2009-08-11 18:00:00,2.95377,2.95902,2.94631,2.95256,47750000.0
2009-08-11 18:05:00,2.95536,2.95839,2.95218,2.95585,35130000.0
2009-08-11 18:10:00,2.95399,2.95721,2.94958,2.95564,41750000.0
2009-08-11 18:15:00,2.95653,2.95692,2.94741,2.9509,48880000.0
2009-08-11 18:20:00,2.95246,2.96036,2.94697,2.95279,47140000.0
2009-08-11 18:25:00,2.94951,2.95349,2.947,2.94865,42250000.0
2009-08-11 18:30:00,2.95352,2.95352,2.94235,2.94738,58260000.0
2009-08-11 18:35:00,2.94768,2.94962,2.94418,2.94775,51000000.0
2009-08-11 18:40:00,2.94501,2.9483,2.94088,2.94599,49660000.0
2009-08-11 18:45:00,2.94379,2.94686,2.94054,2.94204,36890000.0
2009-08-11 18:50:00,2.94425,2.9522,2.94425,2.94891,40000000.0
2009-08-11 18:55:00,2.94802,2.95336,2.94639,2.95199,47250000.0
2009-08-11 19:00:00,2.94844,2.95212,2.94577,2.94769,48250000.0
2009-08-11 19:05:00,2.94839,2.95046,2.94419,2.94667,57010000.0
2009-08-11 19:10:00,2.948,2.95156,2.94393,2.95154,51880000.0
2009-08-11 19:15:00,2.95229,2.95229,2.94418,2.94599,43010000.0
2009-08-11 19:20:00,2.94566,2.95093,2.94566,2.94875,46390000.0
2009-08-11 19:25:00,2.94401,2.95049,2.94355,2.95049,42010000.0
2009-08-11 19:30:00,2.95027,2.95056,2.94249,2.94829,49380000.0
2009-08-11 19:35:00,2.94628,2.94868,2.94274,2.94633,44750000.0
2009-08-11 19:40:00,2.94673,2.95051,2.94415,2.95003,41750000.0
2009-08-11 19:45:00,2.94663,2.95012,2.94308,2.94431,55130000.0
2009-08-11 19:50:00,2.95014,2.95053,2.94487,2.94954,47630000.0
2009-08-11 19:55:00,2.94819,2.95055,2.94178,2.94892,41140000.0
2009-08-11 20:00:00,2.94682,2.9503,2.94309,2.94739,56000000.0
2009-08-11 20:05:00,2.94397,2.9503,2.94369,2.94795,41000000.0
2009-08-11 20:10:00,2.94727,2.94988,2.94071,2.94071,52630000.0
2009-08-11 20:15:00,2.94387,2.94602,2.93926,2.94237,48900000.0
2009-08-11 20:20:00,2.94377,2.94631,2.93691,2.94208,48130000.0
2009-08-11 20:25:00,2.94107,2.94374,2.93667,2.94171,52510000.0
2009-08-11 20:30:00,2.94076,2.94351,2.93714,2.94097,56760000.0
2009-08-11 20:35:00,2.93787,2.94337,2.93727,2.93909,48770000.0
2009-08-11 20:40:00,2.93711,2.94404,2.93711,2.94404,48130000.0
2009-08-11 20:45:00,2.94235,2.94603,2.94004,2.94346,47510000.0
2009-08-11 20:50:00,2.94394,2.94562,2.94063,2.94063,49880000.0
2009-08-11 20:55:00,2.9419,2.94567,2.93912,2.94518,43510000.0
2009-08-11 21:00:00,2.94319,2.9448,2.93847,2.94156,49880000.0
2009-08-11 21:05:00,2.94173,2.94539,2.93811,2.93857,43000000.0
2009-08-11 21:10:00,2.94288,2.94475,2.93649,2.94216,51510000.0
2009-08-11 21:15:00,2.93866,2.9439,2.93737,2.94113,46270000.0
2009-08-11 21:20:00,2.94187,2.94439,2.93828,2.94052,45880000.0
2009-08-11 21:25:00,2.94191,2.94368,2.93657,2.94068,49250000.0
2009-08-11 21:30:00,2.94108,2.9433,2.93635,2.94325,48380000.0
2009-08-11 21:35:00,2.9382,2.94311,2.93545,2.93906,59760000.0
2009-08-11 21:40:00,2.94018,2.94248,2.93649,2.93867,47510000.0
2009-08-11 21:45:00,2.93997,2.94361,2.93729,2.9401,46250000.0
2009-08-11 21:50:00,2.94188,2.94298,2.93634,2.94236,55510000.0
2009-08-11 21:55:00,2.93804,2.94298,2.93732,2.93732,51760000.0
2009-08-11 22:00:00,2.94125,2.94453,2.93729,2.94166,41880000.0
2009-08-11 22:05:00,2.94084,2.94325,2.93647,2.94067,44510000.0
2009-08-11 22:10:00,2.93916,2.94351,2.93885,2.94264,34140000.0
2009-08-11 22:15:00,2.94089,2.94251,2.93497,2.94194,40260000.0
2009-08-11 22:20:00,2.94042,2.94267,2.93483,2.942,49380000.0
2009-08-11 22:25:00,2.94135,2.94362,2.93657,2.94282,38750000.0
2009-08-11 22:30:00,2.94287,2.94331,2.93776,2.94129,36510000.0
2009-08-11 22:35:00,2.93758,2.94315,2.93737,2.9427,57500000.0
2009-08-11 22:40:00,2.93859,2.94465,2.93737,2.94324,52010000.0
2009-08-11 22:45:00,2.94059,2.94371,2.9368,2.94047,52750000.0
2009-08-11 22:50:00,2.94175,2.94374,2.93702,2.94374,50750000.0
2009-08-11 22:55:00,2.94085,2.94687,2.93793,2.94147,66000000.0
2009-08-11 23:00:00,2.94242,2.94472,2.93869,2.94396,44260000.0
2009-08-11 23:05:00,2.94234,2.94598,2.93854,2.94192,40130000.0
2009-08-11 23:10:00,2.94339,2.94549,2.93799,2.9441,44000000.0
2009-08-11 23:15:00,2.94101,2.94678,2.93578,2.94573,47630000.0
2009-08-11 23:20:00,2.94287,2.94661,2.94054,2.94442,47750000.0
2009-08-11 23:25:00,2.93952,2.94887,2.93858,2.94515,45380000.0
2009-08-11 23:30:00,2.94394,2.94709,2.93854,2.94514,56130000.0
2009-08-11 23:35:00,2.94077,2.94652,2.94077,2.94509,46250000.0
2009-08-11 23:40:00,2.94518,2.94791,2.94257,2.9466,51750000.0
2009-08-11 23:45:00,2.9446,2.94709,2.94133,2.94502,52510000.0
2009-08-11 23:50:00,2.94548,2.94835,2.94183,2.94835,45880000.0
2009-08-11 23:55:00,2.94386,2.94698,2.94049,2.9467,37380000.0
2009-08-12 00:00:00,2.94371,2.94699,2.93904,2.94699,40880000.0
2009-08-12 00:05:00,2.94422,2.94735,2.93918,2.94541,48760000.0
2009-08-12 00:10:00,2.94478,2.9464,2.93893,2.9432,40630000.0
2009-08-12 00:15:00,2.94411,2.94637,2.93893,2.93893,41750000.0
2009-08-12 00:20:00,2.94336,2.94582,2.94031,2.94332,35880000.0
2009-08-12 00:25:00,2.94352,2.94571,2.9377,2.93976,50000000.0
2009-08-12 00:30:00,2.94363,2.94742,2.94058,2.94742,47140000.0
2009-08-12 00:35:00,2.94255,2.94772,2.94038,2.94721,50000000.0
2009-08-12 00:40:00,2.94245,2.94649,2.94069,2.94423,37500000.0
2009-08-12 00:45:00,2.94541,2.94686,2.93849,2.94149,50760000.0
2009-08-12 00:50:00,2.94512,2.94669,2.94013,2.94663,55520000.0
2009-08-12 00:55:00,2.94382,2.94676,2.93963,2.94405,29760000.0
2009-08-12 01:00:00,2.94422,2.94737,2.94041,2.94397,51250000.0
2009-08-12 01:05:00,2.94408,2.9471,2.94139,2.94565,40500000.0
2009-08-12 01:10:00,2.93984,2.94625,2.93984,2.94518,50390000.0
2009-08-12 01:15:00,2.9439,2.94692,2.93932,2.94462,49760000.0
2009-08-12 01:20:00,2.94553,2.94804,2.9393,2.94228,50010000.0
2009-08-12 01:25:00,2.94225,2.94706,2.9379,2.94168,60760000.0
2009-08-12 01:30:00,2.94314,2.94756,2.93978,2.94329,45380000.0
2009-08-12 01:35:00,2.94151,2.94798,2.93892,2.94134,49900000.0
2009-08-12 01:40:00,2.94167,2.94268,2.93584,2.94084,54880000.0
2009-08-12 01:45:00,2.9424,2.94254,2.9357,2.94246,53500000.0
2009-08-12 01:50:00,2.93778,2.94301,2.9375,2.94055,49750000.0
2009-08-12 01:55:00,2.94004,2.94342,2.93578,2.93629,46260000.0
2009-08-12 02:00:00,2.93918,2.94294,2.93565,2.93845,38770000.0
2009-08-12 02:05:00,2.93852,2.9423,2.93539,2.93713,37640000.0
2009-08-12 02:10:00,2.94243,2.94243,2.93418,2.93847,38500000.0
2009-08-12 02:15:00,2.9398,2.94211,2.93683,2.93884,39390000.0
2009-08-12 02:20:00,2.94297,2.94297,2.93565,2.93913,37510000.0
2009-08-12 02:25:00,2.93398,2.94065,2.93235,2.93418,61760000.0
2009-08-12 02:30:00,2.9373,2.93989,2.93349,2.93716,49510000.0
2009-08-12 02:35:00,2.93498,2.94071,2.93342,2.93946,29380000.0
2009-08-12 02:40:00,2.93958,2.94005,2.93312,2.93943,48130000.0
2009-08-12 02:45:00,2.93628,2.93953,2.93433,2.93607,42890000.0
2009-08-12 02:50:00,2.93593,2.93886,2.93311,2.93708,43260000.0
2009-08-12 02:55:00,2.93646,2.93988,2.93404,2.93849,41880000.0
2009-08-12 03:00:00,2.9385,2.94049,2.93323,2.93694,35880000.0
2009-08-12 03:05:00,2.93547,2.94021,2.93242,2.938,43000000.0
2009-08-12 03:10:00,2.93903,2.93982,2.93409,2.9347,39000000.0
2009-08-12 03:15:00,2.93953,2.94032,2.93305,2.93753,44250000.0
2009-08-12 03:20:00,2.9402,2.9402,2.93345,2.93939,41380000.0
2009-08-12 03:25:00,2.93798,2.93934,2.93247,2.93721,51510000.0
2009-08-12 03:30:00,2.93606,2.94062,2.9335,2.93681,51250000.0
2009-08-12 03:35:00,2.93597,2.94105,2.93283,2.93903,50150000.0
2009-08-12 03:40:00,2.93869,2.94164,2.93471,2.93614,45750000.0
2009-08-12 03:45:00,2.9385,2.94168,2.93584,2.94121,55880000.0
2009-08-12 03:50:00,2.93961,2.94284,2.93537,2.94225,38380000.0
2009-08-12 03:55:00,2.94052,2.94256,2.9355,2.93668,46250000.0
2009-08-12 04:00:00,2.93727,2.94325,2.93581,2.94258,51510000.0
2009-08-12 04:05:00,2.93686,2.94315,2.93555,2.94015,45760000.0
2009-08-12 04:10:00,2.94252,2.94315,2.93574,2.93934,45750000.0
2009-08-12 04:15:00,2.93886,2.94307,2.93564,2.94027,44760000.0
2009-08-12 04:20:00,2.94026,2.94366,2.93842,2.94138,44750000.0
2009-08-12 04:25:00,2.94109,2.94236,2.93583,2.93975,47010000.0
2009-08-12 04:30:00,2.94202,2.94344,2.9369,2.94047,48630000.0
2009-08-12 04:35:00,2.9403,2.94275,2.93744,2.9389,43130000.0
2009-08-12 04:40:00,2.94066,2.94253,2.93557,2.94002,49010000.0
2009-08-12 04:45:00,2.94102,2.94301,2.9374,2.93931,42880000.0
2009-08-12 04:50:00,2.94046,2.94349,2.9369,2.94049,48880000.0
2009-08-12 04:55:00,2.94136,2.94487,2.93842,2.93968,49630000.0
2009-08-12 05:00:00,2.94308,2.94542,2.93917,2.94324,58130000.0
2009-08-12 05:05:00,2.94213,2.94514,2.93891,2.94261,51750000.0
2009-08-12 05:10:00,2.94391,2.94478,2.93811,2.94182,47750000.0
2009-08-12 05:15:00,2.94432,2.94476,2.93652,2.9392,53750000.0
2009-08-12 05:20:00,2.94244,2.9442,2.93621,2.94122,64260000.0
2009-08-12 05:25:00,2.94216,2.94463,2.93762,2.94218,49140000.0
2009-08-12 05:30:00,2.94201,2.94457,2.93976,2.94068,56500000.0
2009-08-12 05:35:00,2.94287,2.94493,2.93718,2.94126,46500000.0
2009-08-12 05:40:00,2.94058,2.94534,2.93969,2.942,43750000.0
2009-08-12 05:45:00,2.94127,2.94421,2.93701,2.93701,74390000.0
2009-08-12 05:50:00,2.94188,2.9448,2.93709,2.94067,56400000.0
2009-08-12 05:55:00,2.94099,2.94432,2.93674,2.94344,78150000.0
2009-08-12 06:00:00,2.93664,2.94439,2.93664,2.9416,42130000.0
2009-08-12 06:05:00,2.94153,2.94415,2.9373,2.94004,38500000.0
2009-08-12 06:10:00,2.93766,2.94374,2.93694,2.94068,44010000.0
2009-08-12 06:15:00,2.93987,2.94345,2.9358,2.93968,36380000.0
2009-08-12 06:20:00,2.9397,2.9429,2.9354,2.9354,51010000.0
2009-08-12 06:25:00,2.94098,2.94204,2.93745,2.94098,22380000.0
2009-08-12 06:30:00,2.94123,2.94304,2.93734,2.9411,40000000.0
2009-08-12 06:35:00,2.94059,2.94322,2.93765,2.94217,39130000.0
2009-08-12 06:40:00,2.94429,2.945,2.93876,2.94079,41260000.0
2009-08-12 06:45:00,2.93944,2.94324,2.93713,2.93819,35010000.0
2009-08-12 06:50:00,2.94014,2.94316,2.93818,2.93818,37130000.0
2009-08-12 06:55:00,2.9402,2.94335,2.93709,2.94221,47880000.0
2009-08-12 07:00:00,2.94255,2.94361,2.93491,2.93911,56880000.0
2009-08-12 07:05:00,2.93956,2.94392,2.93689,2.94239,47500000.0
2009-08-12 07:10:00,2.93856,2.94376,2.93635,2.94376,42500000.0
2009-08-12 07:15:00,2.94047,2.94321,2.93642,2.93794,58880000.0
2009-08-12 07:20:00,2.93622,2.94293,2.93622,2.94079,46630000.0
2009-08-12 07:25:00,2.9421,2.94396,2.93634,2.94137,50880000.0
2009-08-12 07:30:00,2.94182,2.9441,2.93749,2.94152,46130000.0
2009-08-12 07:35:00,2.93935,2.94552,2.93888,2.94216,58750000.0
2009-08-12 07:40:00,2.94233,2.94915,2.93789,2.94915,43010000.0
2009-08-12 07:45:00,2.9495,2.95442,2.94654,2.9487,42500000.0
2009-08-12 07:50:00,2.94922,2.95355,2.94486,2.95161,56000000.0
2009-08-12 07:55:00,2.95119,2.9542,2.94958,2.95186,43250000.0
2009-08-12 08:00:00,2.95521,2.95591,2.94847,2.95477,57010000.0
2009-08-12 08:05:00,2.95553,2.95575,2.94578,2.95088,42010000.0
2009-08-12 08:10:00,2.9498,2.95712,2.9498,2.95209,39500000.0
2009-08-12 08:15:00,2.95532,2.95578,2.94993,2.95436,41880000.0
2009-08-12 08:20:00,2.9566,2.96256,2.95406,2.95647,41630000.0
2009-08-12 08:25:00,2.95843,2.96358,2.95606,2.96277,50750000.0
2009-08-12 08:30:00,2.96091,2.96613,2.95736,2.9615,35770000.0
2009-08-12 08:35:00,2.96244,2.96756,2.95943,2.96369,45640000.0
2009-08-12 08:40:00,2.96167,2.9672,2.95969,2.96378,62510000.0
2009-08-12 08:45:00,2.96149,2.96773,2.96122,2.96642,44640000.0
2009-08-12 08:50:00,2.96712,2.9779,2.96582,2.97435,42380000.0
2009-08-12 08:55:00,2.97368,2.97813,2.96837,2.97594,49760000.0
2009-08-12 09:00:00,2.97696,2.97752,2.96807,2.96979,46130000.0
2009-08-12 09:05:00,2.97273,2.97585,2.96935,2.97554,51630000.0
2009-08-12 09:10:00,2.97572,2.98301,2.97255,2.98242,42760000.0
2009-08-12 09:15:00,2.98058,2.98535,2.97685,2.98301,52380000.0
2009-08-12 09:20:00,2.98509,2.98541,2.97212,2.97662,46500000.0
2009-08-12 09:25:00,2.97132,2.98071,2.97082,2.97656,58630000.0
2009-08-12 09:30:00,2.97768,2.9802,2.97156,2.97489,38380000.0
2009-08-12 09:35:00,2.97697,2.9791,2.97101,2.97743,48880000.0
2009-08-12 09:40:00,2.97528,2.98151,2.97192,2.97872,59500000.0
2009-08-12 09:45:00,2.9792,2.98501,2.97814,2.98145,42500000.0
2009-08-12 09:50:00,2.97924,2.9849,2.97749,2.98288,48630000.0
2009-08-12 09:55:00,2.98418,2.98418,2.97679,2.97936,50000000.0
2009-08-12 10:00:00,2.97973,2.97973,2.9725,2.97743,38500000.0
2009-08-12 10:05:00,2.97422,2.97727,2.96884,2.97138,47500000.0
2009-08-12 10:10:00,2.9748,2.97605,2.96721,2.96827,45880000.0
2009-08-12 10:15:00,2.97113,2.97322,2.96712,2.97127,46000000.0
2009-08-12 10:20:00,2.96782,2.97282,2.96588,2.96875,41010000.0
2009-08-12 10:25:00,2.97053,2.97445,2.9686,2.9701,43750000.0
2009-08-12 10:30:00,2.97435,2.97435,2.96756,2.97018,41760000.0
2009-08-12 10:35:00,2.97237,2.9742,2.96671,2.97303,57250000.0
2009-08-12 10:40:00,2.9739,2.97533,2.97001,2.9746,57010000.0
2009-08-12 10:45:00,2.97259,2.9778,2.97006,2.97659,35130000.0
2009-08-12 10:50:00,2.97677,2.97785,2.97054,2.97527,52130000.0
2009-08-12 10:55:00,2.97609,2.97628,2.96786,2.97487,41500000.0
2009-08-12 11:00:00,2.9737,2.97806,2.97144,2.97456,48000000.0
2009-08-12 11:05:00,2.97297,2.97563,2.96442,2.96986,36390000.0
2009-08-12 11:10:00,2.9695,2.97039,2.96176,2.97039,41000000.0
2009-08-12 11:15:00,2.96613,2.97242,2.96417,2.97042,48500000.0
2009-08-12 11:20:00,2.96792,2.9713,2.96331,2.96989,44130000.0
2009-08-12 11:25:00,2.96928,2.9719,2.96535,2.97108,55380000.0
2009-08-12 11:30:00,2.97066,2.97236,2.96678,2.97161,51750000.0
2009-08-12 11:35:00,2.9702,2.97267,2.96518,2.96813,48630000.0
2009-08-12 11:40:00,2.96699,2.97088,2.96397,2.96817,46250000.0
2009-08-12 11:45:00,2.9703,2.97185,2.96484,2.96614,46510000.0
2009-08-12 11:50:00,2.97095,2.97145,2.96463,2.97097,40630000.0
2009-08-12 11:55:00,2.96833,2.97057,2.96346,2.96743,45760000.0
2009-08-12 12:00:00,2.96583,2.96718,2.9581,2.96456,37500000.0
2009-08-12 12:05:00,2.96457,2.9649,2.95544,2.95915,47630000.0
2009-08-12 12:10:00,2.95926,2.95974,2.95036,2.95381,51260000.0
2009-08-12 12:15:00,2.95552,2.95676,2.9487,2.95389,38010000.0
2009-08-12 12:20:00,2.95238,2.95829,2.95001,2.9564,57500000.0
2009-08-12 12:25:00,2.95664,2.95761,2.95135,2.95382,53880000.0
2009-08-12 12:30:00,2.95605,2.95895,2.95258,2.95895,38750000.0
2009-08-12 12:35:00,2.95748,2.95978,2.95086,2.9544,51000000.0
2009-08-12 12:40:00,2.95269,2.96197,2.95269,2.95876,42010000.0
2009-08-12 12:45:00,2.954,2.96056,2.954,2.95776,42890000.0
2009-08-12 12:50:00,2.95643,2.96017,2.95113,2.95429,44760000.0
2009-08-12 12:55:00,2.9541,2.95693,2.94993,2.95397,49750000.0
2009-08-12 13:00:00,2.95635,2.95635,2.94999,2.95496,52880000.0
2009-08-12 13:05:00,2.9483,2.95553,2.9483,2.95306,46890000.0
2009-08-12 13:10:00,2.95275,2.95774,2.95117,2.95774,51130000.0
2009-08-12 13:15:00,2.95764,2.95856,2.9517,2.95444,46500000.0
2009-08-12 13:20:00,2.95414,2.95685,2.94926,2.95227,52750000.0
2009-08-12 13:25:00,2.95061,2.95561,2.94797,2.95367,44380000.0
2009-08-12 13:30:00,2.9519,2.95668,2.9484,2.95419,45510000.0
2009-08-12 13:35:00,2.95382,2.95592,2.94616,2.95084,41130000.0
2009-08-12 13:40:00,2.95345,2.95591,2.94946,2.9543,47250000.0
2009-08-12 13:45:00,2.95273,2.95876,2.9508,2.95788,43500000.0
2009-08-12 13:50:00,2.9551,2.95813,2.95225,2.95533,45130000.0
2009-08-12 13:55:00,2.95704,2.96006,2.95239,2.95616,43750000.0
2009-08-12 14:00:00,2.95307,2.96052,2.94637,2.95253,38880000.0
2009-08-12 14:05:00,2.95,2.95305,2.94123,2.9503,48130000.0
2009-08-12 14:10:00,2.95038,2.95326,2.9434,2.94622,42380000.0
2009-08-12 14:15:00,2.94343,2.9473,2.93899,2.94508,52510000.0
2009-08-12 14:20:00,2.9434,2.9508,2.94329,2.94823,49390000.0
2009-08-12 14:25:00,2.94814,2.94975,2.94138,2.94625,45510000.0
2009-08-12 14:30:00,2.94778,2.9523,2.94513,2.95113,54750000.0
2009-08-12 14:35:00,2.95103,2.95212,2.94466,2.94466,49510000.0
2009-08-12 14:40:00,2.95139,2.95139,2.94238,2.94729,43380000.0
2009-08-12 14:45:00,2.94918,2.94981,2.94298,2.94764,44380000.0
2009-08-12 14:50:00,2.94721,2.94944,2.9414,2.94373,45000000.0
2009-08-12 14:55:00,2.94716,2.95088,2.94208,2.94792,45880000.0
2009-08-12 15:00:00,2.94824,2.951,2.94486,2.94755,53130000.0
2009-08-12 15:05:00,2.94682,2.95076,2.94452,2.94899,53000000.0
2009-08-12 15:10:00,2.94858,2.94951,2.94175,2.94349,50880000.0
2009-08-12 15:15:00,2.94325,2.94675,2.94126,2.943,53390000.0
2009-08-12 15:20:00,2.94476,2.95393,2.94132,2.94506,40380000.0
2009-08-12 15:25:00,2.94568,2.94815,2.94171,2.94601,42890000.0
2009-08-12 15:30:00,2.94402,2.94785,2.93973,2.94338,51510000.0
2009-08-12 15:35:00,2.94383,2.94533,2.93639,2.93895,57270000.0
2009-08-12 15:40:00,2.93902,2.94219,2.93497,2.93521,43880000.0
2009-08-12 15:45:00,2.93433,2.93777,2.92982,2.935,56510000.0
2009-08-12 15:50:00,2.93646,2.93898,2.92926,2.9327,41760000.0
2009-08-12 15:55:00,2.93218,2.93541,2.92924,2.93284,47140000.0
2009-08-12 16:00:00,2.93086,2.933,2.924,2.933,50260000.0
2009-08-12 16:05:00,2.93104,2.93191,2.92307,2.92886,42510000.0
2009-08-12 16:10:00,2.92547,2.92948,2.92163,2.92886,42500000.0
2009-08-12 16:15:00,2.92524,2.93074,2.92392,2.93074,46880000.0
2009-08-12 16:20:00,2.92701,2.93632,2.92585,2.92735,41750000.0
2009-08-12 16:25:00,2.92515,2.9295,2.92437,2.92693,48130000.0
2009-08-12 16:30:00,2.92697,2.93305,2.92469,2.9315,46500000.0
2009-08-12 16:35:00,2.93122,2.93323,2.92298,2.92977,47630000.0
2009-08-12 16:40:00,2.92849,2.93213,2.92662,2.93094,42630000.0
2009-08-12 16:45:00,2.93194,2.93194,2.92297,2.92845,54900000.0
2009-08-12 16:50:00,2.92693,2.92749,2.91744,2.92318,51510000.0
2009-08-12 16:55:00,2.92183,2.92365,2.91634,2.92076,43250000.0
2009-08-12 17:00:00,2.92042,2.92335,2.91718,2.92328,52510000.0
2009-08-12 17:05:00,2.92262,2.92652,2.92079,2.92394,37380000.0
2009-08-12 17:10:00,2.9261,2.92724,2.92056,2.92534,43750000.0
2009-08-12 17:15:00,2.92367,2.92695,2.92022,2.92638,51010000.0
2009-08-12 17:20:00,2.92381,2.92519,2.91869,2.9251,55010000.0
2009-08-12 17:25:00,2.92532,2.92532,2.91434,2.91983,54500000.0
2009-08-12 17:30:00,2.92203,2.92235,2.91547,2.91772,45380000.0
2009-08-12 17:35:00,2.91574,2.91982,2.90506,2.90802,39010000.0
2009-08-12 17:40:00,2.91227,2.91274,2.90555,2.90941,41630000.0
2009-08-12 17:45:00,2.91276,2.91323,2.90847,2.91237,37750000.0
2009-08-12 17:50:00,2.90856,2.91993,2.90833,2.91564,60250000.0
2009-08-12 17:55:00,2.91918,2.91937,2.90733,2.9157,55750000.0
2009-08-12 18:00:00,2.91807,2.91883,2.9091,2.91111,59630000.0
2009-08-12 18:05:00,2.91134,2.91507,2.89794,2.89882,44630000.0
2009-08-12 18:10:00,2.90117,2.90485,2.89967,2.90281,42890000.0
2009-08-12 18:15:00,2.90267,2.90865,2.89837,2.9065,46380000.0
2009-08-12 18:20:00,2.90858,2.91657,2.90597,2.90921,42380000.0
2009-08-12 18:25:00,2.91275,2.91362,2.90706,2.91227,41880000.0
2009-08-12 18:30:00,2.9113,2.91685,2.90479,2.91423,59510000.0
2009-08-12 18:35:00,2.91421,2.91534,2.90883,2.91492,54130000.0
2009-08-12 18:40:00,2.9146,2.91718,2.9089,2.91651,50380000.0
2009-08-12 18:45:00,2.91372,2.91717,2.90937,2.91367,42130000.0
2009-08-12 18:50:00,2.91666,2.91782,2.91365,2.91617,48510000.0
2009-08-12 18:55:00,2.91846,2.92004,2.91338,2.91986,51130000.0
2009-08-12 19:00:00,2.91628,2.91952,2.91212,2.9175,45880000.0
2009-08-12 19:05:00,2.91847,2.91857,2.91105,2.91649,48380000.0
2009-08-12 19:10:00,2.91509,2.9193,2.90955,2.91628,52380000.0
2009-08-12 19:15:00,2.91637,2.91752,2.91165,2.9145,44500000.0
2009-08-12 19:20:00,2.91281,2.91732,2.9112,2.91612,52510000.0
2009-08-12 19:25:00,2.91215,2.91779,2.91215,2.9173,40760000.0
2009-08-12 19:30:00,2.91609,2.91807,2.91098,2.91532,54260000.0
2009-08-12 19:35:00,2.91421,2.91705,2.9104,2.91635,53510000.0
2009-08-12 19:40:00,2.91654,2.9194,2.91192,2.9175,47760000.0
2009-08-12 19:45:00,2.91387,2.91536,2.90195,2.90195,47510000.0
2009-08-12 19:50:00,2.911,2.91196,2.90544,2.90967,44760000.0
2009-08-12 19:55:00,2.90736,2.91165,2.90354,2.90925,39380000.0
2009-08-12 20:00:00,2.90878,2.91625,2.906,2.91155,48130000.0
2009-08-12 20:05:00,2.90743,2.91191,2.90358,2.90781,51880000.0
2009-08-12 20:10:00,2.90667,2.90841,2.90201,2.90363,50750000.0
2009-08-12 20:15:00,2.90433,2.91597,2.90125,2.91505,55250000.0
2009-08-12 20:20:00,2.91185,2.92256,2.91185,2.91712,48750000.0
2009-08-12 20:25:00,2.91973,2.92639,2.91444,2.92507,56510000.0
2009-08-12 20:30:00,2.92224,2.92917,2.92001,2.92785,60250000.0
2009-08-12 20:35:00,2.92436,2.93052,2.92264,2.92592,53500000.0
2009-08-12 20:40:00,2.92518,2.92909,2.92307,2.92851,47380000.0
2009-08-12 20:45:00,2.9291,2.9291,2.91649,2.92202,49760000.0
2009-08-12 20:50:00,2.92033,2.92268,2.91094,2.91245,47260000.0
2009-08-12 20:55:00,2.91669,2.91669,2.90336,2.91032,39510000.0
2009-08-12 21:00:00,2.91029,2.91232,2.90464,2.9113,52630000.0
2009-08-12 21:05:00,2.9111,2.91205,2.9048,2.90514,46000000.0
2009-08-12 21:10:00,2.90922,2.91032,2.90008,2.90991,53500000.0
2009-08-12 21:15:00,2.90489,2.91166,2.90489,2.90798,51400000.0
2009-08-12 21:20:00,2.90991,2.91104,2.90397,2.90951,46500000.0
2009-08-12 21:25:00,2.90704,2.91103,2.90389,2.90686,46630000.0
2009-08-12 21:30:00,2.90961,2.90986,2.90368,2.90986,48750000.0
2009-08-12 21:35:00,2.90522,2.9092,2.90269,2.9035,51130000.0
2009-08-12 21:40:00,2.9081,2.90995,2.90474,2.90959,55140000.0
2009-08-12 21:45:00,2.9047,2.90991,2.9047,2.908,44130000.0
2009-08-12 21:50:00,2.91066,2.91099,2.90416,2.91087,44750000.0
2009-08-12 21:55:00,2.90594,2.91145,2.90433,2.90433,47750000.0
2009-08-12 22:00:00,2.91074,2.91137,2.906,2.91113,50630000.0
2009-08-12 22:05:00,2.91043,2.9137,2.90761,2.91345,54640000.0
2009-08-12 22:10:00,2.91245,2.91452,2.90961,2.91432,41750000.0
2009-08-12 22:15:00,2.91513,2.91574,2.90661,2.91202,36010000.0
2009-08-12 22:20:00,2.91141,2.91544,2.90584,2.91143,47760000.0
2009-08-12 22:25:00,2.91335,2.91728,2.90859,2.91417,44630000.0
2009-08-12 22:30:00,2.91488,2.91592,2.90926,2.91282,44750000.0
2009-08-12 22:35:00,2.90998,2.91596,2.90975,2.91547,55890000.0
2009-08-12 22:40:00,2.9104,2.9162,2.90998,2.91287,47500000.0
2009-08-12 22:45:00,2.91301,2.91936,2.90892,2.91691,45500000.0
2009-08-12 22:50:00,2.91816,2.9205,2.91292,2.91982,52390000.0
2009-08-12 22:55:00,2.91552,2.92108,2.91426,2.91863,51380000.0
2009-08-12 23:00:00,2.91954,2.92204,2.91539,2.92204,39000000.0
2009-08-12 23:05:00,2.92027,2.92124,2.91488,2.91857,43130000.0
2009-08-12 23:10:00,2.91826,2.92493,2.91428,2.92493,47010000.0
2009-08-12 23:15:00,2.92384,2.9254,2.91644,2.92313,57000000.0
2009-08-12 23:20:00,2.92026,2.92469,2.91468,2.92083,48500000.0
2009-08-12 23:25:00,2.91379,2.91949,2.91123,2.91655,43250000.0
2009-08-12 23:30:00,2.91593,2.92009,2.91233,2.91889,56000000.0
2009-08-12 23:35:00,2.91395,2.9186,2.91193,2.91505,41760000.0
2009-08-12 23:40:00,2.91771,2.918,2.91241,2.91579,53500000.0
2009-08-12 23:45:00,2.91702,2.91833,2.91225,2.91558,45750000.0
2009-08-12 23:50:00,2.91588,2.91782,2.91309,2.91743,20500000.0
2009-08-12 23:55:00,2.91412,2.91775,2.91182,2.91579,35510000.0
2009-08-13 00:00:00,2.91409,2.91856,2.91229,2.9183,43020000.0
2009-08-13 00:05:00,2.91347,2.91778,2.91131,2.91778,38750000.0
2009-08-13 00:10:00,2.91506,2.91905,2.91191,2.91746,48130000.0
2009-08-13 00:15:00,2.91564,2.91779,2.91181,2.91181,39760000.0
2009-08-13 00:20:00,2.91667,2.91816,2.91208,2.91713,27000000.0
2009-08-13 00:25:00,2.91549,2.91831,2.91171,2.91326,55130000.0
2009-08-13 00:30:00,2.91508,2.91788,2.91149,2.91787,56630000.0
2009-08-13 00:35:00,2.91305,2.91816,2.90956,2.91792,49130000.0
2009-08-13 00:40:00,2.91567,2.91849,2.91163,2.91297,46750000.0
2009-08-13 00:45:00,2.91679,2.91874,2.91113,2.91601,57510000.0
2009-08-13 00:50:00,2.91515,2.91749,2.91207,2.91471,52900000.0
2009-08-13 00:55:00,2.91458,2.91809,2.91217,2.91809,62140000.0
2009-08-13 01:00:00,2.91634,2.9181,2.91248,2.9162,47010000.0
2009-08-13 01:05:00,2.91488,2.91839,2.91177,2.91775,41010000.0
2009-08-13 01:10:00,2.91244,2.91767,2.91014,2.91581,50130000.0
2009-08-13 01:15:00,2.91317,2.91665,2.90943,2.9134,61270000.0
2009-08-13 01:20:00,2.91502,2.91653,2.91039,2.91217,47140000.0
2009-08-13 01:25:00,2.91236,2.91521,2.9061,2.9099,62640000.0
2009-08-13 01:30:00,2.90989,2.91458,2.90634,2.90906,58260000.0
2009-08-13 01:35:00,2.90826,2.91239,2.90494,2.91042,48250000.0
2009-08-13 01:40:00,2.91024,2.91309,2.9056,2.90965,60510000.0
2009-08-13 01:45:00,2.90846,2.91148,2.90312,2.91116,52010000.0
2009-08-13 01:50:00,2.90673,2.91153,2.90641,2.90932,39760000.0
2009-08-13 01:55:00,2.90831,2.9121,2.90666,2.91102,38890000.0
2009-08-13 02:00:00,2.90961,2.91226,2.90557,2.90936,36380000.0
2009-08-13 02:05:00,2.91017,2.91284,2.90465,2.91078,39880000.0
2009-08-13 02:10:00,2.91328,2.91328,2.90513,2.91085,36000000.0
2009-08-13 02:15:00,2.91153,2.9122,2.90685,2.90884,42760000.0
2009-08-13 02:20:00,2.91044,2.91281,2.9065,2.91084,40750000.0
2009-08-13 02:25:00,2.90704,2.91193,2.90404,2.90548,61020000.0
2009-08-13 02:30:00,2.90681,2.91176,2.90412,2.90789,44250000.0
2009-08-13 02:35:00,2.90939,2.91044,2.90414,2.90763,38500000.0
2009-08-13 02:40:00,2.90997,2.9121,2.90426,2.9121,42880000.0
2009-08-13 02:45:00,2.9092,2.91212,2.90552,2.90981,38630000.0
2009-08-13 02:50:00,2.90638,2.91157,2.90592,2.90911,43750000.0
2009-08-13 02:55:00,2.90955,2.91206,2.90667,2.90905,40760000.0
2009-08-13 03:00:00,2.90924,2.91167,2.90435,2.90869,39500000.0
2009-08-13 03:05:00,2.90186,2.91065,2.90186,2.90964,44500000.0
2009-08-13 03:10:00,2.90771,2.91135,2.90607,2.90626,37260000.0
2009-08-13 03:15:00,2.90964,2.91032,2.90227,2.90773,44880000.0
2009-08-13 03:20:00,2.90932,2.91014,2.90229,2.909,52500000.0
2009-08-13 03:25:00,2.907,2.91052,2.90297,2.90617,43380000.0
2009-08-13 03:30:00,2.90243,2.90915,2.90243,2.90556,46130000.0
2009-08-13 03:35:00,2.90726,2.90961,2.90165,2.90937,57750000.0
2009-08-13 03:40:00,2.90936,2.91151,2.9051,2.91117,41130000.0
2009-08-13 03:45:00,2.91118,2.91148,2.90466,2.91041,42890000.0
2009-08-13 03:50:00,2.91036,2.91166,2.9065,2.90909,39750000.0
2009-08-13 03:55:00,2.90851,2.91566,2.90619,2.91021,38000000.0
2009-08-13 04:00:00,2.91336,2.91625,2.90882,2.91269,44250000.0
2009-08-13 04:05:00,2.91223,2.91546,2.9089,2.9089,46260000.0
2009-08-13 04:10:00,2.90873,2.91598,2.90651,2.91273,38260000.0
2009-08-13 04:15:00,2.90913,2.91249,2.90586,2.91114,47500000.0
2009-08-13 04:20:00,2.90867,2.91218,2.90561,2.90817,44130000.0
2009-08-13 04:25:00,2.90796,2.915,2.90368,2.90893,38630000.0
2009-08-13 04:30:00,2.90989,2.91177,2.90489,2.91177,43880000.0
2009-08-13 04:35:00,2.91217,2.91217,2.90572,2.90955,37510000.0
2009-08-13 04:40:00,2.90885,2.91133,2.90658,2.90829,41630000.0
2009-08-13 04:45:00,2.90788,2.9117,2.90558,2.9089,44010000.0
2009-08-13 04:50:00,2.90796,2.91065,2.90423,2.90792,49630000.0
2009-08-13 04:55:00,2.91182,2.91182,2.90526,2.9081,55250000.0
2009-08-13 05:00:00,2.91176,2.91176,2.90477,2.90801,59000000.0
2009-08-13 05:05:00,2.90774,2.91212,2.90432,2.91201,46750000.0
2009-08-13 05:10:00,2.90959,2.91367,2.90547,2.90975,49760000.0
2009-08-13 05:15:00,2.91006,2.91252,2.90633,2.91027,48260000.0
2009-08-13 05:20:00,2.91073,2.9129,2.90648,2.91188,56750000.0
2009-08-13 05:25:00,2.91089,2.91237,2.90507,2.90769,42130000.0
2009-08-13 05:30:00,2.90809,2.91259,2.90742,2.90932,51750000.0
2009-08-13 05:35:00,2.90758,2.91221,2.90576,2.90947,46890000.0
2009-08-13 05:40:00,2.9117,2.91275,2.90637,2.90896,36880000.0
2009-08-13 05:45:00,2.9122,2.91289,2.9058,2.90796,80140000.0
2009-08-13 05:50:00,2.9107,2.913,2.90521,2.91086,71260000.0
2009-08-13 05:55:00,2.90965,2.91327,2.90429,2.91286,66640000.0
2009-08-13 06:00:00,2.90577,2.91273,2.90577,2.91188,42250000.0
2009-08-13 06:05:00,2.91002,2.912,2.90548,2.91005,37880000.0
2009-08-13 06:10:00,2.9064,2.9125,2.90498,2.909,46500000.0
2009-08-13 06:15:00,2.90985,2.91131,2.90331,2.91035,38890000.0
2009-08-13 06:20:00,2.9079,2.91199,2.90538,2.9067,38380000.0
2009-08-13 06:25:00,2.90854,2.91195,2.90418,2.90688,32380000.0
2009-08-13 06:30:00,2.90871,2.91133,2.90421,2.90785,43250000.0
2009-08-13 06:35:00,2.90755,2.91146,2.90599,2.91015,46250000.0
2009-08-13 06:40:00,2.90808,2.91181,2.90415,2.90776,41130000.0
2009-08-13 06:45:00,2.9092,2.91168,2.90501,2.90847,41380000.0
2009-08-13 06:50:00,2.90902,2.91306,2.9071,2.90803,46380000.0
2009-08-13 06:55:00,2.91022,2.91285,2.90599,2.90823,52000000.0
2009-08-13 07:00:00,2.91228,2.91698,2.90565,2.91209,61000000.0
2009-08-13 07:05:00,2.91116,2.91602,2.90895,2.91224,53000000.0
2009-08-13 07:10:00,2.9135,2.91704,2.91044,2.91693,33380000.0
2009-08-13 07:15:00,2.91464,2.91693,2.91063,2.91341,58030000.0
2009-08-13 07:20:00,2.91048,2.91698,2.91048,2.91413,52760000.0
2009-08-13 07:25:00,2.91395,2.91754,2.91044,2.91446,47630000.0
2009-08-13 07:30:00,2.9135,2.91668,2.90889,2.91214,50890000.0
2009-08-13 07:35:00,2.9096,2.91398,2.90607,2.90863,44630000.0
2009-08-13 07:40:00,2.90785,2.91052,2.90055,2.90956,47760000.0
2009-08-13 07:45:00,2.90809,2.91105,2.90318,2.90908,55510000.0
2009-08-13 07:50:00,2.90965,2.91028,2.90206,2.90725,52630000.0
2009-08-13 07:55:00,2.90971,2.90971,2.90237,2.90355,46130000.0
2009-08-13 08:00:00,2.90509,2.90509,2.89305,2.89778,50890000.0
2009-08-13 08:05:00,2.9001,2.9001,2.89132,2.89709,50890000.0
2009-08-13 08:10:00,2.89434,2.89753,2.88742,2.89233,44760000.0
2009-08-13 08:15:00,2.89291,2.89585,2.88213,2.88473,44510000.0
2009-08-13 08:20:00,2.88776,2.89021,2.88225,2.88252,38510000.0
2009-08-13 08:25:00,2.88701,2.89157,2.8841,2.88646,53010000.0
2009-08-13 08:30:00,2.88978,2.89149,2.88573,2.88813,47250000.0
2009-08-13 08:35:00,2.89105,2.89117,2.88,2.88602,44760000.0
2009-08-13 08:40:00,2.88447,2.88867,2.8809,2.88399,68630000.0
2009-08-13 08:45:00,2.88427,2.88718,2.88228,2.8842,46380000.0
2009-08-13 08:50:00,2.88323,2.88834,2.88102,2.88434,46000000.0
2009-08-13 08:55:00,2.88297,2.88955,2.87718,2.88755,43750000.0
2009-08-13 09:00:00,2.88871,2.88998,2.88133,2.88358,46510000.0
2009-08-13 09:05:00,2.88696,2.88842,2.88237,2.8875,46750000.0
2009-08-13 09:10:00,2.88727,2.89136,2.88194,2.88878,54130000.0
2009-08-13 09:15:00,2.88714,2.89054,2.88323,2.8885,52270000.0
2009-08-13 09:20:00,2.88626,2.88979,2.88076,2.88162,42380000.0
2009-08-13 09:25:00,2.87876,2.88765,2.87876,2.88586,51880000.0
2009-08-13 09:30:00,2.88288,2.88707,2.88062,2.8858,34010000.0
2009-08-13 09:35:00,2.88434,2.88744,2.88133,2.88539,46630000.0
2009-08-13 09:40:00,2.88438,2.88665,2.88017,2.88526,57010000.0
2009-08-13 09:45:00,2.88573,2.8873,2.88094,2.88562,37880000.0
2009-08-13 09:50:00,2.88234,2.88778,2.88138,2.88648,52260000.0
2009-08-13 09:55:00,2.88708,2.88708,2.87975,2.88307,45390000.0
2009-08-13 10:00:00,2.88308,2.88809,2.87946,2.88655,41500000.0
2009-08-13 10:05:00,2.88908,2.88979,2.88236,2.8879,46130000.0
2009-08-13 10:10:00,2.88788,2.89065,2.88297,2.88565,50640000.0
2009-08-13 10:15:00,2.88846,2.88933,2.88446,2.88773,52000000.0
2009-08-13 10:20:00,2.8864,2.8892,2.8825,2.88355,40880000.0
2009-08-13 10:25:00,2.88656,2.89023,2.88371,2.88984,45630000.0
2009-08-13 10:30:00,2.88809,2.89157,2.88549,2.88559,46280000.0
2009-08-13 10:35:00,2.89001,2.89049,2.88339,2.88753,52380000.0
2009-08-13 10:40:00,2.88724,2.88828,2.88112,2.88112,49880000.0
2009-08-13 10:45:00,2.88099,2.88569,2.87699,2.88016,36630000.0
2009-08-13 10:50:00,2.87921,2.88584,2.87753,2.88459,48250000.0
2009-08-13 10:55:00,2.88677,2.88893,2.88094,2.88675,39380000.0
2009-08-13 11:00:00,2.88696,2.88886,2.88188,2.88613,46750000.0
2009-08-13 11:05:00,2.88045,2.88731,2.87771,2.8856,45130000.0
2009-08-13 11:10:00,2.88418,2.88577,2.87421,2.88298,46630000.0
2009-08-13 11:15:00,2.87823,2.87937,2.87088,2.87274,44250000.0
2009-08-13 11:20:00,2.87236,2.87912,2.87102,2.87721,46500000.0
2009-08-13 11:25:00,2.87902,2.88038,2.87192,2.87748,51380000.0
2009-08-13 11:30:00,2.877,2.87978,2.87203,2.87848,55000000.0
2009-08-13 11:35:00,2.87822,2.87959,2.87269,2.87866,50510000.0
2009-08-13 11:40:00,2.87637,2.88037,2.8746,2.87759,51750000.0
2009-08-13 11:45:00,2.88039,2.88112,2.87429,2.87762,41250000.0
2009-08-13 11:50:00,2.87597,2.88034,2.87322,2.87707,46760000.0
2009-08-13 11:55:00,2.87871,2.88066,2.87206,2.87603,52500000.0
2009-08-13 12:00:00,2.87712,2.88052,2.87328,2.87888,44250000.0
2009-08-13 12:05:00,2.87769,2.87942,2.87237,2.87942,48630000.0
2009-08-13 12:10:00,2.88025,2.88266,2.87244,2.88017,54760000.0
2009-08-13 12:15:00,2.87556,2.88046,2.87327,2.87919,44750000.0
2009-08-13 12:20:00,2.87671,2.88071,2.87121,2.87765,49260000.0
2009-08-13 12:25:00,2.87747,2.88023,2.87159,2.87918,49390000.0
2009-08-13 12:30:00,2.87768,2.88083,2.87293,2.87951,50130000.0
2009-08-13 12:35:00,2.87953,2.88188,2.87408,2.88044,46250000.0
2009-08-13 12:40:00,2.87726,2.88059,2.87498,2.87796,47510000.0
2009-08-13 12:45:00,2.87785,2.88186,2.87414,2.88139,50640000.0
2009-08-13 12:50:00,2.88005,2.88309,2.87632,2.87843,47510000.0
2009-08-13 12:55:00,2.8807,2.88601,2.87835,2.88538,66250000.0
2009-08-13 13:00:00,2.88341,2.88581,2.87965,2.88456,48750000.0
2009-08-13 13:05:00,2.87895,2.88351,2.87355,2.87651,47630000.0
2009-08-13 13:10:00,2.87738,2.87905,2.87149,2.87475,43130000.0
2009-08-13 13:15:00,2.87721,2.87861,2.87002,2.87694,43630000.0
2009-08-13 13:20:00,2.8722,2.8805,2.8722,2.87838,46250000.0
2009-08-13 13:25:00,2.87669,2.87994,2.87127,2.87639,49130000.0
2009-08-13 13:30:00,2.87773,2.87928,2.87055,2.8786,52880000.0
2009-08-13 13:35:00,2.87594,2.88153,2.87322,2.87543,48750000.0
2009-08-13 13:40:00,2.87732,2.8821,2.87518,2.88114,38250000.0
2009-08-13 13:45:00,2.87662,2.8845,2.87559,2.88448,53390000.0
2009-08-13 13:50:00,2.88339,2.88578,2.87794,2.88013,41750000.0
2009-08-13 13:55:00,2.88435,2.88632,2.87803,2.88258,40010000.0
2009-08-13 14:00:00,2.88105,2.88441,2.87186,2.87953,45140000.0
2009-08-13 14:05:00,2.87496,2.87984,2.86772,2.86801,40010000.0
2009-08-13 14:10:00,2.86697,2.87105,2.86378,2.86786,44130000.0
2009-08-13 14:15:00,2.86746,2.87113,2.86186,2.86794,56760000.0
2009-08-13 14:20:00,2.86319,2.87157,2.86319,2.86943,53630000.0
2009-08-13 14:25:00,2.86744,2.87106,2.86061,2.86734,49010000.0
2009-08-13 14:30:00,2.866,2.88383,2.866,2.88383,50880000.0
2009-08-13 14:35:00,2.88532,2.88966,2.87826,2.87826,52380000.0
2009-08-13 14:40:00,2.88272,2.88469,2.87463,2.87825,54500000.0
2009-08-13 14:45:00,2.88253,2.88767,2.8767,2.88678,51750000.0
2009-08-13 14:50:00,2.88633,2.88849,2.87995,2.88161,49250000.0
2009-08-13 14:55:00,2.88703,2.88958,2.87712,2.88242,63380000.0
2009-08-13 15:00:00,2.88323,2.88488,2.87421,2.87591,50020000.0
2009-08-13 15:05:00,2.88073,2.88233,2.86777,2.87594,56890000.0
2009-08-13 15:10:00,2.87331,2.87645,2.87008,2.87633,41880000.0
2009-08-13 15:15:00,2.87255,2.88073,2.87241,2.87682,46010000.0
2009-08-13 15:20:00,2.87911,2.88502,2.87789,2.88327,55640000.0
2009-08-13 15:25:00,2.88285,2.89134,2.88012,2.88798,43010000.0
2009-08-13 15:30:00,2.88374,2.89562,2.88374,2.88949,42140000.0
2009-08-13 15:35:00,2.89303,2.89554,2.88795,2.88965,47750000.0
2009-08-13 15:40:00,2.89319,2.89543,2.88675,2.89105,48260000.0
2009-08-13 15:45:00,2.89547,2.89652,2.8882,2.89628,39380000.0
2009-08-13 15:50:00,2.89412,2.90285,2.89363,2.90158,41250000.0
2009-08-13 15:55:00,2.89963,2.90434,2.89592,2.90101,39380000.0
2009-08-13 16:00:00,2.90249,2.90417,2.88999,2.89528,45380000.0
2009-08-13 16:05:00,2.89481,2.89517,2.88403,2.89026,57760000.0
2009-08-13 16:10:00,2.88913,2.89163,2.88539,2.89074,43510000.0
2009-08-13 16:15:00,2.88828,2.89146,2.88524,2.88907,51890000.0
2009-08-13 16:20:00,2.88747,2.88975,2.88177,2.88341,40250000.0
2009-08-13 16:25:00,2.88213,2.88954,2.8799,2.88954,47130000.0
2009-08-13 16:30:00,2.89051,2.89051,2.88194,2.88793,48880000.0
2009-08-13 16:35:00,2.88832,2.89033,2.88134,2.88319,59880000.0
2009-08-13 16:40:00,2.88306,2.8868,2.87812,2.87812,48500000.0
2009-08-13 16:45:00,2.88026,2.88992,2.87694,2.88572,46880000.0
2009-08-13 16:50:00,2.88443,2.88784,2.87973,2.88637,44880000.0
2009-08-13 16:55:00,2.8832,2.88909,2.87953,2.88208,47630000.0
2009-08-13 17:00:00,2.88588,2.88701,2.88094,2.88596,46380000.0
2009-08-13 17:05:00,2.88452,2.88812,2.88382,2.88579,40000000.0
2009-08-13 17:10:00,2.8839,2.88926,2.88168,2.88863,45140000.0
2009-08-13 17:15:00,2.88899,2.8914,2.88376,2.89012,44130000.0
2009-08-13 17:20:00,2.8913,2.89459,2.88688,2.8912,50130000.0
2009-08-13 17:25:00,2.89234,2.89443,2.88585,2.89261,55630000.0
2009-08-13 17:30:00,2.89163,2.89396,2.8882,2.89197,41880000.0
2009-08-13 17:35:00,2.89165,2.89298,2.88626,2.88922,42510000.0
2009-08-13 17:40:00,2.89048,2.89317,2.88682,2.88803,45760000.0
2009-08-13 17:45:00,2.89172,2.89172,2.88584,2.88955,44260000.0
2009-08-13 17:50:00,2.88863,2.89214,2.88334,2.88834,50380000.0
2009-08-13 17:55:00,2.88689,2.89239,2.88297,2.88879,53250000.0
2009-08-13 18:00:00,2.88594,2.89087,2.8834,2.88447,49630000.0
2009-08-13 18:05:00,2.88755,2.89048,2.88479,2.88759,44500000.0
2009-08-13 18:10:00,2.88793,2.88895,2.88164,2.88294,41500000.0
2009-08-13 18:15:00,2.88618,2.88664,2.87825,2.88363,50000000.0
2009-08-13 18:20:00,2.88291,2.88505,2.87864,2.88394,43260000.0
2009-08-13 18:25:00,2.8829,2.88686,2.88023,2.88513,41140000.0
2009-08-13 18:30:00,2.88406,2.88797,2.88063,2.88719,59130000.0
2009-08-13 18:35:00,2.88443,2.88745,2.88152,2.88654,59760000.0
2009-08-13 18:40:00,2.88607,2.89024,2.88108,2.88731,51760000.0
2009-08-13 18:45:00,2.88396,2.88894,2.88083,2.88285,40250000.0
2009-08-13 18:50:00,2.88452,2.8884,2.88288,2.88353,43130000.0
2009-08-13 18:55:00,2.88449,2.88849,2.87947,2.88747,56260000.0
2009-08-13 19:00:00,2.88447,2.88768,2.88109,2.88429,47250000.0
2009-08-13 19:05:00,2.88513,2.88845,2.87966,2.88433,50140000.0
2009-08-13 19:10:00,2.88603,2.88762,2.87998,2.88608,50260000.0
2009-08-13 19:15:00,2.88692,2.88766,2.88057,2.88284,42010000.0
2009-08-13 19:20:00,2.8827,2.88752,2.8814,2.88331,44000000.0
2009-08-13 19:25:00,2.88034,2.8876,2.88034,2.88142,44000000.0
2009-08-13 19:30:00,2.88258,2.88507,2.87158,2.87434,48750000.0
2009-08-13 19:35:00,2.8791,2.87993,2.87056,2.8756,55520000.0
2009-08-13 19:40:00,2.8774,2.8784,2.87063,2.87619,50760000.0
2009-08-13 19:45:00,2.87531,2.87872,2.87156,2.87267,47380000.0
2009-08-13 19:50:00,2.87872,2.87925,2.87302,2.87885,41260000.0
2009-08-13 19:55:00,2.87472,2.88155,2.87243,2.87788,40130000.0
2009-08-13 20:00:00,2.8789,2.88281,2.87631,2.88111,63000000.0
2009-08-13 20:05:00,2.87817,2.88532,2.87421,2.88532,39880000.0
2009-08-13 20:10:00,2.87836,2.88646,2.87691,2.88176,49500000.0
2009-08-13 20:15:00,2.8849,2.88736,2.87943,2.88138,46630000.0
2009-08-13 20:20:00,2.88581,2.88653,2.87808,2.88225,58760000.0
2009-08-13 20:25:00,2.88207,2.88401,2.87538,2.87998,57500000.0
2009-08-13 20:30:00,2.87739,2.88371,2.87649,2.88146,64500000.0
2009-08-13 20:35:00,2.87956,2.88566,2.87773,2.87955,49630000.0
2009-08-13 20:40:00,2.88168,2.88603,2.87793,2.88042,44770000.0
2009-08-13 20:45:00,2.8827,2.88532,2.87679,2.88053,48260000.0
2009-08-13 20:50:00,2.8832,2.88494,2.87696,2.87858,49250000.0
2009-08-13 20:55:00,2.88278,2.88575,2.87626,2.88377,41010000.0
2009-08-13 21:00:00,2.8826,2.88528,2.87764,2.88056,53500000.0
2009-08-13 21:05:00,2.88039,2.88512,2.87651,2.87858,46630000.0
2009-08-13 21:10:00,2.88275,2.88441,2.8722,2.8761,51250000.0
2009-08-13 21:15:00,2.87375,2.88119,2.87288,2.87807,47630000.0
2009-08-13 21:20:00,2.87801,2.88269,2.87551,2.88144,56880000.0
2009-08-13 21:25:00,2.87692,2.88152,2.87392,2.87694,54510000.0
2009-08-13 21:30:00,2.8771,2.88356,2.87501,2.87981,53390000.0
2009-08-13 21:35:00,2.87751,2.88228,2.87494,2.87538,62500000.0
2009-08-13 21:40:00,2.88191,2.88299,2.87499,2.87856,49260000.0
2009-08-13 21:45:00,2.88177,2.88241,2.87649,2.88001,48760000.0
2009-08-13 21:50:00,2.87946,2.88336,2.87533,2.88144,50880000.0
2009-08-13 21:55:00,2.87567,2.88439,2.87498,2.87498,45130000.0
2009-08-13 22:00:00,2.87983,2.8825,2.87635,2.88229,36380000.0
2009-08-13 22:05:00,2.87945,2.88418,2.87688,2.8817,49250000.0
2009-08-13 22:10:00,2.87723,2.88417,2.87723,2.87991,46500000.0
2009-08-13 22:15:00,2.87952,2.88513,2.87558,2.88039,42640000.0
2009-08-13 22:20:00,2.88211,2.88477,2.87624,2.88258,46010000.0
2009-08-13 22:25:00,2.87902,2.88512,2.87485,2.87895,44250000.0
2009-08-13 22:30:00,2.8775,2.88205,2.87511,2.87974,54760000.0
2009-08-13 22:35:00,2.8743,2.88253,2.87369,2.87985,64510000.0
2009-08-13 22:40:00,2.87535,2.88179,2.87357,2.87728,43760000.0
2009-08-13 22:45:00,2.87852,2.88259,2.87359,2.88049,45500000.0
2009-08-13 22:50:00,2.87691,2.88142,2.87266,2.87951,47010000.0
2009-08-13 22:55:00,2.87686,2.88067,2.87306,2.87926,62880000.0
2009-08-13 23:00:00,2.87784,2.88096,2.8736,2.87812,44250000.0
2009-08-13 23:05:00,2.87677,2.88373,2.8757,2.8808,49380000.0
2009-08-13 23:10:00,2.87876,2.88418,2.8749,2.87971,47000000.0
2009-08-13 23:15:00,2.87826,2.88362,2.87636,2.88237,47750000.0
2009-08-13 23:20:00,2.87514,2.88356,2.87488,2.87792,49250000.0
2009-08-13 23:25:00,2.87599,2.88266,2.87301,2.88125,48640000.0
2009-08-13 23:30:00,2.87725,2.88155,2.87471,2.87832,48010000.0
2009-08-13 23:35:00,2.87549,2.88167,2.87494,2.8781,42880000.0
2009-08-13 23:40:00,2.87848,2.88284,2.87549,2.88198,55130000.0
2009-08-13 23:45:00,2.87963,2.88405,2.87591,2.87994,60250000.0
2009-08-13 23:50:00,2.8816,2.88438,2.87616,2.8831,44250000.0
2009-08-13 23:55:00,2.87809,2.88371,2.8773,2.88241,48380000.0
2009-08-14 00:00:00,2.87842,2.88421,2.8762,2.88339,40380000.0
2009-08-14 00:05:00,2.88043,2.88442,2.87683,2.88015,50750000.0
2009-08-14 00:10:00,2.88164,2.88574,2.87744,2.88475,50250000.0
2009-08-14 00:15:00,2.88287,2.88494,2.87698,2.87838,32380000.0
2009-08-14 00:20:00,2.87807,2.88383,2.87625,2.88087,42010000.0
2009-08-14 00:25:00,2.88196,2.88338,2.8747,2.8747,46880000.0
2009-08-14 00:30:00,2.88032,2.8829,2.87484,2.88108,48750000.0
2009-08-14 00:35:00,2.87634,2.88321,2.87403,2.87893,50500000.0
2009-08-14 00:40:00,2.87768,2.88298,2.87577,2.87716,44500000.0
2009-08-14 00:45:00,2.87814,2.8842,2.87498,2.8798,52010000.0
2009-08-14 00:50:00,2.88,2.88354,2.87462,2.88251,47500000.0
2009-08-14 00:55:00,2.8795,2.88315,2.87499,2.88181,56140000.0
2009-08-14 01:00:00,2.88209,2.88354,2.87558,2.8809,51010000.0
2009-08-14 01:05:00,2.88316,2.88316,2.87656,2.88125,35750000.0
2009-08-14 01:10:00,2.87524,2.88398,2.87509,2.88248,48500000.0
2009-08-14 01:15:00,2.8791,2.88406,2.8769,2.88219,53630000.0
2009-08-14 01:20:00,2.87837,2.88393,2.87503,2.87699,41250000.0
2009-08-14 01:25:00,2.88301,2.88461,2.87314,2.87978,56000000.0
2009-08-14 01:30:00,2.87773,2.88438,2.8756,2.87997,43510000.0
2009-08-14 01:35:00,2.87802,2.88513,2.87796,2.88113,48380000.0
2009-08-14 01:40:00,2.88181,2.8849,2.87566,2.88347,53270000.0
2009-08-14 01:45:00,2.87945,2.88329,2.87484,2.88052,52640000.0
2009-08-14 01:50:00,2.87772,2.88309,2.87735,2.87968,51260000.0
2009-08-14 01:55:00,2.88009,2.88513,2.87562,2.88049,50520000.0
2009-08-14 02:00:00,2.88109,2.88596,2.87758,2.88038,36750000.0
2009-08-14 02:05:00,2.87992,2.88598,2.87869,2.87974,34640000.0
2009-08-14 02:10:00,2.88025,2.88556,2.87556,2.87972,40380000.0
2009-08-14 02:15:00,2.88252,2.88271,2.87573,2.87728,37130000.0
2009-08-14 02:20:00,2.88048,2.88315,2.87622,2.88047,41630000.0
2009-08-14 02:25:00,2.87694,2.88296,2.87034,2.87239,66010000.0
2009-08-14 02:30:00,2.87486,2.87968,2.87363,2.87666,54500000.0
2009-08-14 02:35:00,2.87946,2.8813,2.87222,2.88024,43000000.0
2009-08-14 02:40:00,2.87712,2.87971,2.87327,2.87691,44880000.0
2009-08-14 02:45:00,2.8782,2.88131,2.87457,2.87835,42250000.0
2009-08-14 02:50:00,2.88124,2.88204,2.87379,2.87737,43500000.0
2009-08-14 02:55:00,2.87952,2.88168,2.8737,2.87668,43880000.0
2009-08-14 03:00:00,2.88028,2.88028,2.87216,2.87417,36140000.0
2009-08-14 03:05:00,2.87269,2.87954,2.8709,2.8785,46750000.0
2009-08-14 03:10:00,2.87761,2.87925,2.87285,2.87615,33880000.0
2009-08-14 03:15:00,2.87921,2.87946,2.87297,2.87749,42130000.0
2009-08-14 03:20:00,2.87491,2.88041,2.87179,2.87698,41010000.0
2009-08-14 03:25:00,2.87571,2.88133,2.87328,2.87612,42750000.0
2009-08-14 03:30:00,2.87309,2.88069,2.87309,2.8777,37380000.0
2009-08-14 03:35:00,2.87669,2.88139,2.87432,2.87715,45010000.0
2009-08-14 03:40:00,2.87726,2.88102,2.87489,2.87921,50630000.0
2009-08-14 03:45:00,2.87911,2.8816,2.87298,2.8794,46750000.0
2009-08-14 03:50:00,2.87775,2.88178,2.87245,2.87841,43260000.0
2009-08-14 03:55:00,2.87651,2.88132,2.87367,2.87511,38130000.0
2009-08-14 04:00:00,2.87582,2.88225,2.8745,2.88062,42760000.0
2009-08-14 04:05:00,2.87898,2.88327,2.87506,2.88054,44000000.0
2009-08-14 04:10:00,2.8794,2.88188,2.87409,2.88043,39130000.0
2009-08-14 04:15:00,2.88096,2.88306,2.87419,2.88151,51500000.0
2009-08-14 04:20:00,2.88139,2.884,2.87824,2.88162,48750000.0
2009-08-14 04:25:00,2.8801,2.88343,2.87734,2.8793,46500000.0
2009-08-14 04:30:00,2.88078,2.88433,2.8763,2.88317,45000000.0
2009-08-14 04:35:00,2.87986,2.88414,2.87534,2.88046,39000000.0
2009-08-14 04:40:00,2.88072,2.88402,2.87682,2.88075,42500000.0
2009-08-14 04:45:00,2.88195,2.88548,2.87786,2.88119,45260000.0
2009-08-14 04:50:00,2.88182,2.88597,2.87715,2.87983,51630000.0
2009-08-14 04:55:00,2.88263,2.88507,2.87751,2.87906,57880000.0
2009-08-14 05:00:00,2.88355,2.88576,2.8783,2.88185,56880000.0
2009-08-14 05:05:00,2.8832,2.88468,2.87753,2.88103,41000000.0
2009-08-14 05:10:00,2.87965,2.88628,2.87772,2.88464,46750000.0
2009-08-14 05:15:00,2.88127,2.88703,2.87773,2.88301,50010000.0
2009-08-14 05:20:00,2.88237,2.88653,2.87844,2.88432,57760000.0
2009-08-14 05:25:00,2.88359,2.88645,2.87836,2.87984,48890000.0
2009-08-14 05:30:00,2.88017,2.88645,2.88009,2.88316,60000000.0
2009-08-14 05:35:00,2.88321,2.88753,2.87886,2.88753,52130000.0
2009-08-14 05:40:00,2.88503,2.88609,2.87894,2.88463,50500000.0
2009-08-14 05:45:00,2.88456,2.88574,2.8774,2.8774,79510000.0
2009-08-14 05:50:00,2.88327,2.88646,2.8789,2.88313,65760000.0
2009-08-14 05:55:00,2.88341,2.8894,2.87873,2.88411,60750000.0
2009-08-14 06:00:00,2.87792,2.88714,2.87792,2.88462,50130000.0
2009-08-14 06:05:00,2.88252,2.88667,2.87962,2.88045,41130000.0
2009-08-14 06:10:00,2.88036,2.88707,2.88036,2.88474,40130000.0
2009-08-14 06:15:00,2.88277,2.88625,2.87834,2.88516,41500000.0
2009-08-14 06:20:00,2.88261,2.88722,2.87979,2.88022,39010000.0
2009-08-14 06:25:00,2.88551,2.88756,2.88122,2.88517,35510000.0
2009-08-14 06:30:00,2.88503,2.88741,2.87962,2.88337,37000000.0
2009-08-14 06:35:00,2.88359,2.88617,2.87986,2.88501,45390000.0
2009-08-14 06:40:00,2.88408,2.88843,2.87929,2.88428,43760000.0
2009-08-14 06:45:00,2.88022,2.88444,2.87762,2.88098,33750000.0
2009-08-14 06:50:00,2.88435,2.88567,2.88026,2.88227,50500000.0
2009-08-14 06:55:00,2.88183,2.88636,2.87851,2.88423,46750000.0
2009-08-14 07:00:00,2.88364,2.88747,2.88087,2.88285,53510000.0
2009-08-14 07:05:00,2.88455,2.88822,2.87997,2.88603,49630000.0
2009-08-14 07:10:00,2.88425,2.88734,2.8813,2.88622,37380000.0
2009-08-14 07:15:00,2.88605,2.88818,2.87998,2.88249,64880000.0
2009-08-14 07:20:00,2.88412,2.88952,2.88201,2.88798,44130000.0
2009-08-14 07:25:00,2.88616,2.88914,2.88124,2.88671,48880000.0
2009-08-14 07:30:00,2.88607,2.88811,2.87973,2.88415,50750000.0
2009-08-14 07:35:00,2.88202,2.88848,2.88149,2.88693,54380000.0
2009-08-14 07:40:00,2.88672,2.88848,2.88059,2.8863,43630000.0
2009-08-14 07:45:00,2.88543,2.89007,2.88001,2.88605,42250000.0
2009-08-14 07:50:00,2.88784,2.89148,2.88139,2.88704,59130000.0
2009-08-14 07:55:00,2.88587,2.89105,2.88418,2.88656,47010000.0
2009-08-14 08:00:00,2.88609,2.89133,2.88421,2.89057,63390000.0
2009-08-14 08:05:00,2.89002,2.89365,2.88415,2.89215,46250000.0
2009-08-14 08:10:00,2.88956,2.89468,2.88655,2.89034,38630000.0
2009-08-14 08:15:00,2.89116,2.89478,2.88872,2.89417,43010000.0
2009-08-14 08:20:00,2.89342,2.89441,2.8881,2.88828,46000000.0
2009-08-14 08:25:00,2.89247,2.89311,2.88386,2.88721,49140000.0
2009-08-14 08:30:00,2.88881,2.88964,2.88182,2.88559,38260000.0
2009-08-14 08:35:00,2.88581,2.89195,2.88268,2.89003,46750000.0
2009-08-14 08:40:00,2.88739,2.89279,2.88418,2.88831,61880000.0
2009-08-14 08:45:00,2.88737,2.89093,2.88522,2.88668,42260000.0
2009-08-14 08:50:00,2.88954,2.88966,2.88422,2.88691,52880000.0
2009-08-14 08:55:00,2.88672,2.89119,2.88438,2.89119,50510000.0
2009-08-14 09:00:00,2.89049,2.89049,2.8825,2.8825,42640000.0
2009-08-14 09:05:00,2.88582,2.88941,2.87869,2.88559,45250000.0
2009-08-14 09:10:00,2.88316,2.88487,2.87615,2.88169,46500000.0
2009-08-14 09:15:00,2.88178,2.89102,2.8795,2.88926,56760000.0
2009-08-14 09:20:00,2.88942,2.89045,2.87976,2.88117,43000000.0
2009-08-14 09:25:00,2.88114,2.88765,2.87923,2.88444,59140000.0
2009-08-14 09:30:00,2.88612,2.88842,2.88045,2.88379,40130000.0
2009-08-14 09:35:00,2.887,2.8895,2.88333,2.88822,49250000.0
2009-08-14 09:40:00,2.88701,2.88868,2.88169,2.88495,66630000.0
2009-08-14 09:45:00,2.88599,2.88732,2.87989,2.88348,49380000.0
2009-08-14 09:50:00,2.8815,2.88393,2.8757,2.8785,48010000.0
2009-08-14 09:55:00,2.87944,2.88323,2.87613,2.88109,58260000.0
2009-08-14 10:00:00,2.88246,2.88297,2.87595,2.88187,43880000.0
2009-08-14 10:05:00,2.881,2.8824,2.87687,2.87859,48000000.0
2009-08-14 10:10:00,2.88122,2.88348,2.87791,2.88221,44630000.0
2009-08-14 10:15:00,2.87912,2.88261,2.87808,2.87968,46890000.0
2009-08-14 10:20:00,2.88101,2.88264,2.87628,2.87853,43500000.0
2009-08-14 10:25:00,2.88037,2.88243,2.87649,2.88125,41010000.0
2009-08-14 10:30:00,2.88223,2.88223,2.8766,2.87759,47000000.0
2009-08-14 10:35:00,2.881,2.88216,2.87631,2.87759,47880000.0
2009-08-14 10:40:00,2.87725,2.88041,2.87579,2.87876,50250000.0
2009-08-14 10:45:00,2.8745,2.88032,2.87439,2.87765,33750000.0
2009-08-14 10:50:00,2.88026,2.88163,2.87508,2.88011,46380000.0
2009-08-14 10:55:00,2.87646,2.8812,2.87367,2.87971,47520000.0
2009-08-14 11:00:00,2.87787,2.88067,2.87255,2.87902,51000000.0
2009-08-14 11:05:00,2.87313,2.87834,2.8714,2.87578,46510000.0
2009-08-14 11:10:00,2.87843,2.87843,2.87046,2.87773,40750000.0
2009-08-14 11:15:00,2.87676,2.87857,2.8721,2.87851,40250000.0
2009-08-14 11:20:00,2.87612,2.88125,2.87313,2.87985,45510000.0
2009-08-14 11:25:00,2.87824,2.87959,2.87426,2.87713,43500000.0
2009-08-14 11:30:00,2.87941,2.88088,2.8743,2.88014,46630000.0
2009-08-14 11:35:00,2.87931,2.88382,2.87483,2.88353,41750000.0
2009-08-14 11:40:00,2.8805,2.88525,2.8794,2.88348,54140000.0
2009-08-14 11:45:00,2.88537,2.88618,2.87972,2.88319,51000000.0
2009-08-14 11:50:00,2.88522,2.886,2.8786,2.88417,45260000.0
2009-08-14 11:55:00,2.88363,2.88476,2.87718,2.88033,50380000.0
2009-08-14 12:00:00,2.87769,2.88177,2.87685,2.8817,45750000.0
2009-08-14 12:05:00,2.88112,2.88177,2.87535,2.87841,43000000.0
2009-08-14 12:10:00,2.87837,2.88421,2.87517,2.88228,58500000.0
2009-08-14 12:15:00,2.88098,2.88285,2.87512,2.88017,38630000.0
2009-08-14 12:20:00,2.88012,2.8839,2.87709,2.88281,51140000.0
2009-08-14 12:25:00,2.88406,2.88521,2.87692,2.88438,45380000.0
2009-08-14 12:30:00,2.88408,2.88579,2.88011,2.88481,42510000.0
2009-08-14 12:35:00,2.88382,2.88595,2.87761,2.88595,52130000.0
2009-08-14 12:40:00,2.88117,2.88608,2.88076,2.88101,43750000.0
2009-08-14 12:45:00,2.87829,2.88565,2.87829,2.88343,46750000.0
2009-08-14 12:50:00,2.88554,2.89148,2.88037,2.88635,39630000.0
2009-08-14 12:55:00,2.88648,2.89505,2.88518,2.8923,57500000.0
2009-08-14 13:00:00,2.89334,2.89363,2.88667,2.8915,54010000.0
2009-08-14 13:05:00,2.88434,2.89163,2.88409,2.88529,52020000.0
2009-08-14 13:10:00,2.88613,2.89006,2.88057,2.88661,48000000.0
2009-08-14 13:15:00,2.88621,2.88926,2.88089,2.88821,42010000.0
2009-08-14 13:20:00,2.8858,2.88828,2.87981,2.8826,42380000.0
2009-08-14 13:25:00,2.88539,2.88626,2.87961,2.88341,40130000.0
2009-08-14 13:30:00,2.88573,2.88745,2.88029,2.887,44500000.0
2009-08-14 13:35:00,2.88303,2.88706,2.87769,2.87769,50000000.0
2009-08-14 13:40:00,2.87686,2.88227,2.87398,2.87896,41750000.0
2009-08-14 13:45:00,2.87713,2.88481,2.87713,2.88346,43890000.0
2009-08-14 13:50:00,2.88433,2.88529,2.87847,2.88198,39130000.0
2009-08-14 13:55:00,2.88307,2.88402,2.87919,2.87919,51130000.0
2009-08-14 14:00:00,2.8763,2.88256,2.87415,2.87735,46250000.0
2009-08-14 14:05:00,2.87854,2.88083,2.87355,2.87795,45500000.0
2009-08-14 14:10:00,2.8779,2.88094,2.87491,2.87989,44500000.0
2009-08-14 14:15:00,2.87782,2.88229,2.87468,2.88142,50380000.0
2009-08-14 14:20:00,2.8728,2.88293,2.8728,2.88287,47250000.0
2009-08-14 14:25:00,2.88185,2.88387,2.87823,2.87823,41380000.0
2009-08-14 14:30:00,2.87726,2.88471,2.87716,2.88254,50630000.0
2009-08-14 14:35:00,2.88271,2.88676,2.87838,2.88077,59630000.0
2009-08-14 14:40:00,2.88466,2.88726,2.87889,2.88517,40630000.0
2009-08-14 14:45:00,2.88714,2.88714,2.87895,2.88581,58020000.0
2009-08-14 14:50:00,2.88498,2.88851,2.88172,2.88482,42880000.0
2009-08-14 14:55:00,2.88796,2.89385,2.8846,2.89331,51500000.0
2009-08-14 15:00:00,2.88873,2.89431,2.88383,2.88961,51760000.0
2009-08-14 15:05:00,2.89007,2.8914,2.88415,2.88969,50260000.0
2009-08-14 15:10:00,2.88994,2.89138,2.88587,2.88927,39010000.0
2009-08-14 15:15:00,2.88899,2.89163,2.88262,2.88262,51510000.0
2009-08-14 15:20:00,2.88663,2.888,2.87979,2.8847,40510000.0
2009-08-14 15:25:00,2.88562,2.88928,2.88229,2.88638,36380000.0
2009-08-14 15:30:00,2.88623,2.89127,2.8851,2.89013,50250000.0
2009-08-14 15:35:00,2.89258,2.89399,2.88547,2.88902,48500000.0
2009-08-14 15:40:00,2.88884,2.89513,2.88633,2.88725,47880000.0
2009-08-14 15:45:00,2.89249,2.89468,2.88796,2.89446,47380000.0
2009-08-14 15:50:00,2.8934,2.8936,2.88554,2.88942,49250000.0
2009-08-14 15:55:00,2.89123,2.89974,2.8858,2.89714,42260000.0
2009-08-14 16:00:00,2.89941,2.9051,2.89682,2.90377,47880000.0
2009-08-14 16:05:00,2.90432,2.90809,2.90073,2.90793,47750000.0
2009-08-14 16:10:00,2.90593,2.90795,2.90028,2.90502,42130000.0
2009-08-14 16:15:00,2.90649,2.9096,2.9001,2.90653,40010000.0
2009-08-14 16:20:00,2.90346,2.90913,2.90181,2.90417,42760000.0
2009-08-14 16:25:00,2.90306,2.90536,2.90063,2.90305,50750000.0
2009-08-14 16:30:00,2.90191,2.90661,2.8999,2.9066,48890000.0
2009-08-14 16:35:00,2.90582,2.90881,2.89996,2.90233,48380000.0
2009-08-14 16:40:00,2.90658,2.9092,2.9034,2.90507,41260000.0
2009-08-14 16:45:00,2.90902,2.9105,2.90432,2.90701,51010000.0
2009-08-14 16:50:00,2.90898,2.91238,2.90527,2.91126,43380000.0
2009-08-14 16:55:00,2.91012,2.91236,2.90554,2.90863,42380000.0
2009-08-14 17:00:00,2.90575,2.90999,2.90227,2.90365,41000000.0
2009-08-14 17:05:00,2.90529,2.90756,2.90277,2.90314,43380000.0
2009-08-14 17:10:00,2.90748,2.90861,2.90222,2.90522,46380000.0
2009-08-14 17:15:00,2.90763,2.91034,2.90224,2.90661,40630000.0
2009-08-14 17:20:00,2.90982,2.91112,2.90462,2.91033,58880000.0
2009-08-14 17:25:00,2.91215,2.91774,2.90633,2.91774,47500000.0
2009-08-14 17:30:00,2.91856,2.92067,2.91246,2.9152,45760000.0
2009-08-14 17:35:00,2.9154,2.91769,2.90942,2.91319,49130000.0
2009-08-14 17:40:00,2.91273,2.91654,2.90959,2.91337,49750000.0
2009-08-14 17:45:00,2.91613,2.91674,2.91087,2.91237,35140000.0
2009-08-14 17:50:00,2.91411,2.91682,2.90683,2.91032,48640000.0
2009-08-14 17:55:00,2.9139,2.91649,2.90966,2.91429,59010000.0
2009-08-14 18:00:00,2.91469,2.91594,2.90822,2.91309,59760000.0
2009-08-14 18:05:00,2.91421,2.9179,2.91244,2.91387,36130000.0
2009-08-14 18:10:00,2.91436,2.91755,2.91098,2.91652,40260000.0
2009-08-14 18:15:00,2.9108,2.91837,2.91016,2.91187,47010000.0
2009-08-14 18:20:00,2.91447,2.91567,2.90952,2.91491,46500000.0
2009-08-14 18:25:00,2.91361,2.91538,2.90986,2.9124,37250000.0
2009-08-14 18:30:00,2.91628,2.9168,2.91034,2.91544,53510000.0
2009-08-14 18:35:00,2.91508,2.91766,2.91182,2.91607,47010000.0
2009-08-14 18:40:00,2.91523,2.91735,2.90853,2.9118,47250000.0
2009-08-14 18:45:00,2.91372,2.91504,2.90642,2.90876,43140000.0
2009-08-14 18:50:00,2.91291,2.91489,2.91042,2.91183,45630000.0
2009-08-14 18:55:00,2.91036,2.91438,2.90705,2.9125,45000000.0
2009-08-14 19:00:00,2.90804,2.91482,2.90652,2.91066,54630000.0
2009-08-14 19:05:00,2.91369,2.91746,2.91014,2.91579,42900000.0
2009-08-14 19:10:00,2.91645,2.91859,2.90981,2.91798,53260000.0
2009-08-14 19:15:00,2.91655,2.91743,2.90495,2.90495,39380000.0
2009-08-14 19:20:00,2.90466,2.91567,2.9046,2.91317,43260000.0
2009-08-14 19:25:00,2.90923,2.92038,2.90923,2.92,49000000.0
2009-08-14 19:30:00,2.91866,2.92251,2.91408,2.91884,39880000.0
2009-08-14 19:35:00,2.92077,2.92142,2.91649,2.91824,51750000.0
2009-08-14 19:40:00,2.92096,2.92191,2.91514,2.91914,43750000.0
2009-08-14 19:45:00,2.91891,2.92263,2.91532,2.91532,44890000.0
2009-08-14 19:50:00,2.91959,2.9228,2.91683,2.92031,45500000.0
2009-08-14 19:55:00,2.92049,2.92208,2.91321,2.91813,47630000.0
2009-08-14 20:00:00,2.91707,2.92254,2.91551,2.9182,49010000.0
2009-08-14 20:05:00,2.91503,2.92185,2.90775,2.91885,53250000.0
2009-08-14 20:10:00,2.91596,2.92435,2.91465,2.919,49750000.0
2009-08-14 20:15:00,2.92332,2.92596,2.91819,2.92545,49380000.0
2009-08-14 20:20:00,2.9245,2.92702,2.92072,2.92218,56000000.0
2009-08-14 20:25:00,2.92344,2.92781,2.92123,2.92474,51130000.0
2009-08-14 20:30:00,2.92553,2.93188,2.91657,2.92485,65010000.0
2009-08-14 20:35:00,2.92015,2.92859,2.91819,2.92561,47640000.0
2009-08-14 20:40:00,2.92681,2.9305,2.91915,2.9244,38750000.0
2009-08-14 20:45:00,2.92424,2.92941,2.92262,2.92472,47000000.0
2009-08-14 20:50:00,2.92555,2.92889,2.9218,2.92478,51510000.0
2009-08-14 20:55:00,2.92422,2.92787,2.92182,2.92435,41130000.0
2009-08-14 21:00:00,2.92736,2.92736,2.91959,2.92548,46760000.0
2009-08-14 21:05:00,2.92304,2.92596,2.91839,2.91839,38630000.0
2009-08-14 21:10:00,2.9227,2.92546,2.91748,2.92486,53380000.0
2009-08-14 21:15:00,2.91992,2.92614,2.91944,2.9231,42260000.0
2009-08-14 21:20:00,2.92163,2.92666,2.92026,2.92258,50880000.0
2009-08-14 21:25:00,2.92055,2.92671,2.91907,2.92214,47390000.0
2009-08-14 21:30:00,2.92204,2.92561,2.91803,2.92258,40750000.0
2009-08-14 21:35:00,2.92434,2.9283,2.9194,2.92225,52250000.0
2009-08-14 21:40:00,2.9223,2.92682,2.92048,2.92216,43760000.0
2009-08-14 21:45:00,2.92251,2.92406,2.91409,2.9164,46650000.0
2009-08-14 21:50:00,2.91631,2.92426,2.91337,2.92333,50250000.0
2009-08-14 21:55:00,2.92008,2.92545,2.91787,2.91787,42000000.0
2009-08-14 22:00:00,2.92136,2.92591,2.91847,2.92375,40130000.0
2009-08-14 22:05:00,2.92376,2.92467,2.91507,2.92277,47380000.0
2009-08-14 22:10:00,2.9131,2.91962,2.9131,2.91725,44250000.0
2009-08-14 22:15:00,2.91531,2.91946,2.91328,2.91773,40140000.0
2009-08-14 22:20:00,2.91448,2.91756,2.9099,2.91563,50750000.0
2009-08-14 22:25:00,2.91266,2.91619,2.90788,2.91361,36760000.0
2009-08-14 22:30:00,2.91596,2.92202,2.90957,2.92041,44880000.0
2009-08-14 22:35:00,2.91589,2.92214,2.91515,2.91801,59010000.0
2009-08-14 22:40:00,2.91542,2.92192,2.91408,2.91998,46000000.0
2009-08-14 22:45:00,2.91851,2.92073,2.91341,2.91758,50010000.0
2009-08-14 22:50:00,2.91774,2.92093,2.90971,2.91847,64000000.0
2009-08-14 22:55:00,2.91111,2.9174,2.91046,2.91509,61630000.0
2009-08-16 23:00:00,2.91639,2.92445,2.91254,2.91728,38760000.0
2009-08-16 23:05:00,2.91876,2.92768,2.91405,2.92683,28500000.0
2009-08-16 23:10:00,2.91709,2.92665,2.91411,2.9261,37500000.0
2009-08-16 23:15:00,2.91656,2.918,2.91347,2.91703,20750000.0
2009-08-16 23:20:00,2.91737,2.92345,2.91241,2.9169,16750000.0
2009-08-16 23:25:00,2.9226,2.92733,2.92113,2.92468,20630000.0
2009-08-16 23:30:00,2.91758,2.92632,2.91242,2.92573,38880000.0
2009-08-16 23:35:00,2.91678,2.92315,2.91487,2.91709,21500000.0
2009-08-16 23:40:00,2.91557,2.92503,2.9118,2.92442,37750000.0
2009-08-16 23:45:00,2.9176,2.92371,2.91192,2.91525,57770000.0
2009-08-16 23:50:00,2.92442,2.92497,2.91083,2.91568,41130000.0
2009-08-16 23:55:00,2.92332,2.92573,2.91311,2.9233,23750000.0
2009-08-17 00:00:00,2.91378,2.92158,2.91267,2.92158,32630000.0
2009-08-17 00:05:00,2.92438,2.92438,2.90972,2.91481,22250000.0
2009-08-17 00:15:00,2.91147,2.91616,2.91094,2.91094,18750000.0
2009-08-17 00:20:00,2.9138,2.91472,2.91202,2.91252,34640000.0
2009-08-17 00:25:00,2.9146,2.91466,2.90924,2.91429,41500000.0
2009-08-17 00:30:00,2.91432,2.91478,2.91117,2.91478,27000000.0
2009-08-17 00:35:00,2.91201,2.91695,2.90977,2.91444,43380000.0
2009-08-17 00:40:00,2.91212,2.91571,2.91053,2.91312,47250000.0
2009-08-17 00:45:00,2.91221,2.91641,2.91159,2.91498,42280000.0
2009-08-17 00:50:00,2.91451,2.91682,2.91001,2.91445,46130000.0
2009-08-17 00:55:00,2.91423,2.91552,2.91042,2.91509,56630000.0
2009-08-17 01:00:00,2.91507,2.91605,2.91121,2.91561,48150000.0
2009-08-17 01:05:00,2.91512,2.91734,2.91208,2.91675,43880000.0
2009-08-17 01:10:00,2.91339,2.91949,2.91072,2.91794,46770000.0
2009-08-17 01:15:00,2.91824,2.92066,2.91445,2.91801,49030000.0
2009-08-17 01:20:00,2.91729,2.92047,2.91434,2.91512,39010000.0
2009-08-17 01:25:00,2.9175,2.91968,2.91127,2.91518,52630000.0
2009-08-17 01:30:00,2.91658,2.91727,2.91259,2.9156,46770000.0
2009-08-17 01:35:00,2.91454,2.91807,2.90936,2.91646,49500000.0
2009-08-17 01:40:00,2.916,2.91785,2.91152,2.91612,56750000.0
2009-08-17 01:45:00,2.91548,2.91779,2.90989,2.91683,53760000.0
2009-08-17 01:50:00,2.9147,2.91875,2.91251,2.91838,45630000.0
2009-08-17 01:55:00,2.91579,2.91986,2.91367,2.91586,44380000.0
2009-08-17 02:00:00,2.91614,2.92152,2.91614,2.91757,51000000.0
2009-08-17 02:05:00,2.92032,2.92159,2.91712,2.91984,44880000.0
2009-08-17 02:10:00,2.92151,2.9222,2.91577,2.92119,47010000.0
2009-08-17 02:15:00,2.92045,2.92262,2.91425,2.91973,58260000.0
2009-08-17 02:20:00,2.92024,2.92105,2.91524,2.91803,47890000.0
2009-08-17 02:25:00,2.91881,2.9195,2.91491,2.91868,52380000.0
2009-08-17 02:30:00,2.91783,2.92062,2.91388,2.91873,58760000.0
2009-08-17 02:35:00,2.91598,2.92041,2.91487,2.91831,51640000.0
2009-08-17 02:40:00,2.91909,2.9206,2.91449,2.92005,51390000.0
2009-08-17 02:45:00,2.92037,2.92154,2.91551,2.91676,49380000.0
2009-08-17 02:50:00,2.92004,2.92146,2.91798,2.92091,40510000.0
2009-08-17 02:55:00,2.92109,2.92303,2.91811,2.92261,44390000.0
2009-08-17 03:00:00,2.92219,2.92329,2.91799,2.92168,56390000.0
2009-08-17 03:05:00,2.9222,2.92333,2.91842,2.92256,44260000.0
2009-08-17 03:10:00,2.91986,2.92494,2.9171,2.92248,67390000.0
2009-08-17 03:15:00,2.9213,2.92585,2.91974,2.92198,48250000.0
2009-08-17 03:20:00,2.92319,2.92587,2.91863,2.92191,44130000.0
2009-08-17 03:25:00,2.92439,2.92518,2.91792,2.92269,50500000.0
2009-08-17 03:30:00,2.91916,2.92622,2.91916,2.92502,49250000.0
2009-08-17 03:35:00,2.92186,2.92631,2.92081,2.92416,39380000.0
2009-08-17 03:40:00,2.91973,2.9258,2.91853,2.92072,39500000.0
2009-08-17 03:45:00,2.92251,2.92613,2.91898,2.92287,56510000.0
2009-08-17 03:50:00,2.92281,2.92456,2.91655,2.91954,48880000.0
2009-08-17 03:55:00,2.91984,2.92051,2.9149,2.91657,42390000.0
2009-08-17 04:00:00,2.9181,2.91954,2.91481,2.91704,44130000.0
2009-08-17 04:05:00,2.91802,2.91813,2.91089,2.91646,39520000.0
2009-08-17 04:10:00,2.91667,2.91831,2.91263,2.9173,61890000.0
2009-08-17 04:15:00,2.91832,2.91925,2.91458,2.91774,47880000.0
2009-08-17 04:20:00,2.91742,2.91873,2.91357,2.91562,44500000.0
2009-08-17 04:25:00,2.91738,2.91949,2.91396,2.91723,39380000.0
2009-08-17 04:30:00,2.91823,2.91933,2.91221,2.91335,51130000.0
2009-08-17 04:35:00,2.91763,2.91889,2.91266,2.91406,51000000.0
2009-08-17 04:40:00,2.91719,2.92095,2.91352,2.91813,52500000.0
2009-08-17 04:45:00,2.91859,2.92081,2.91415,2.91925,41000000.0
2009-08-17 04:50:00,2.91887,2.92179,2.91577,2.91951,36750000.0
2009-08-17 04:55:00,2.91923,2.922,2.91622,2.9207,42140000.0
2009-08-17 05:00:00,2.91983,2.92169,2.91615,2.91723,55260000.0
2009-08-17 05:05:00,2.91902,2.92068,2.91402,2.91888,52510000.0
2009-08-17 05:10:00,2.91845,2.92871,2.91438,2.92852,54380000.0
2009-08-17 05:15:00,2.92767,2.92844,2.92036,2.92512,55630000.0
2009-08-17 05:20:00,2.92806,2.93093,2.92229,2.9246,56130000.0
2009-08-17 05:25:00,2.92899,2.9313,2.92629,2.93031,46130000.0
2009-08-17 05:30:00,2.92957,2.93079,2.92525,2.9288,38130000.0
2009-08-17 05:35:00,2.92829,2.92983,2.923,2.92967,48760000.0
2009-08-17 05:40:00,2.92839,2.93066,2.92469,2.93053,43000000.0
2009-08-17 05:45:00,2.9292,2.93252,2.9272,2.93033,39880000.0
2009-08-17 05:50:00,2.93122,2.93297,2.92504,2.93297,51630000.0
2009-08-17 05:55:00,2.93255,2.9336,2.92817,2.93259,43510000.0
2009-08-17 06:00:00,2.92648,2.93339,2.92648,2.92682,48500000.0
2009-08-17 06:05:00,2.93028,2.93321,2.92538,2.92997,50260000.0
2009-08-17 06:10:00,2.93099,2.93463,2.9288,2.93386,52750000.0
2009-08-17 06:15:00,2.93409,2.93494,2.92947,2.93355,43500000.0
2009-08-17 06:20:00,2.93051,2.93679,2.92944,2.93487,53130000.0
2009-08-17 06:25:00,2.93643,2.93671,2.92912,2.9346,41880000.0
2009-08-17 06:30:00,2.93418,2.93757,2.93014,2.93496,52130000.0
2009-08-17 06:35:00,2.93401,2.93819,2.93094,2.93771,53000000.0
2009-08-17 06:40:00,2.93757,2.93837,2.93298,2.93318,43760000.0
2009-08-17 06:45:00,2.93783,2.93783,2.92985,2.93698,54510000.0
2009-08-17 06:50:00,2.9312,2.93778,2.9312,2.937,47630000.0
2009-08-17 06:55:00,2.93536,2.93832,2.93116,2.93793,43000000.0
2009-08-17 07:00:00,2.93747,2.9384,2.9326,2.93754,46630000.0
2009-08-17 07:05:00,2.93528,2.93858,2.93296,2.93468,58760000.0
2009-08-17 07:10:00,2.93552,2.93912,2.93286,2.93864,48000000.0
2009-08-17 07:15:00,2.93638,2.94109,2.93227,2.93728,45130000.0
2009-08-17 07:20:00,2.93943,2.94335,2.93576,2.93576,54510000.0
2009-08-17 07:25:00,2.94061,2.94379,2.93649,2.94239,55500000.0
2009-08-17 07:30:00,2.94188,2.94451,2.93824,2.94176,44260000.0
2009-08-17 07:35:00,2.94146,2.94596,2.93901,2.94189,56250000.0
2009-08-17 07:40:00,2.94182,2.95064,2.94001,2.94768,50760000.0
2009-08-17 07:45:00,2.94649,2.95349,2.94355,2.94918,42630000.0
2009-08-17 07:50:00,2.95326,2.95326,2.94387,2.94667,56260000.0
2009-08-17 07:55:00,2.95118,2.95232,2.94742,2.95061,49760000.0
2009-08-17 08:00:00,2.9526,2.95691,2.94657,2.95437,32500000.0
2009-08-17 08:05:00,2.9536,2.95847,2.95315,2.95721,51510000.0
2009-08-17 08:10:00,2.95376,2.96387,2.95376,2.96113,49250000.0
2009-08-17 08:15:00,2.96388,2.96388,2.95625,2.9609,44750000.0
2009-08-17 08:20:00,2.95982,2.96246,2.95806,2.95999,46750000.0
2009-08-17 08:25:00,2.95915,2.96382,2.95746,2.96052,44510000.0
2009-08-17 08:30:00,2.95971,2.9673,2.95792,2.9621,44000000.0
2009-08-17 08:35:00,2.96658,2.96658,2.95703,2.95703,45510000.0
2009-08-17 08:40:00,2.95754,2.96191,2.95371,2.95646,47640000.0
2009-08-17 08:45:00,2.95868,2.95929,2.95167,2.95607,58380000.0
2009-08-17 08:50:00,2.95741,2.95741,2.95029,2.95383,44380000.0
2009-08-17 08:55:00,2.95489,2.95489,2.94867,2.95201,50880000.0
2009-08-17 09:00:00,2.9508,2.95873,2.94837,2.95873,47130000.0
2009-08-17 09:05:00,2.95459,2.96058,2.95459,2.9562,46390000.0
2009-08-17 09:10:00,2.95413,2.9607,2.95215,2.95555,47500000.0
2009-08-17 09:15:00,2.95878,2.9669,2.954,2.96329,52010000.0
2009-08-17 09:20:00,2.96765,2.96775,2.958,2.96353,55510000.0
2009-08-17 09:25:00,2.96369,2.96712,2.95962,2.96584,58010000.0
2009-08-17 09:30:00,2.96639,2.96925,2.9612,2.96798,38630000.0
2009-08-17 09:35:00,2.96772,2.96802,2.96164,2.96802,42130000.0
2009-08-17 09:40:00,2.96422,2.96841,2.96218,2.96588,46500000.0
2009-08-17 09:45:00,2.96663,2.96786,2.96155,2.96718,42130000.0
2009-08-17 09:50:00,2.96538,2.97071,2.96271,2.96885,35130000.0
2009-08-17 09:55:00,2.96505,2.96928,2.95837,2.9627,57010000.0
2009-08-17 10:00:00,2.96397,2.96479,2.95781,2.96127,59770000.0
2009-08-17 10:05:00,2.96267,2.96798,2.95723,2.96423,45640000.0
2009-08-17 10:10:00,2.96511,2.96846,2.96101,2.96846,35760000.0
2009-08-17 10:15:00,2.96194,2.97085,2.96122,2.96877,33880000.0
2009-08-17 10:20:00,2.96597,2.9685,2.96021,2.96131,48010000.0
2009-08-17 10:25:00,2.96283,2.96423,2.95716,2.9636,41510000.0
2009-08-17 10:30:00,2.96541,2.96572,2.9588,2.96425,44760000.0
2009-08-17 10:35:00,2.96075,2.96493,2.95803,2.96449,51400000.0
2009-08-17 10:40:00,2.96505,2.96569,2.95713,2.96223,54500000.0
2009-08-17 10:45:00,2.96541,2.96967,2.96069,2.96889,44000000.0
2009-08-17 10:50:00,2.96648,2.96853,2.96282,2.96621,38250000.0
2009-08-17 10:55:00,2.9661,2.96723,2.96109,2.96624,48500000.0
2009-08-17 11:00:00,2.96237,2.96516,2.9574,2.96134,48880000.0
2009-08-17 11:05:00,2.96382,2.96671,2.95906,2.96484,49750000.0
2009-08-17 11:10:00,2.96598,2.96733,2.95903,2.96062,51000000.0
2009-08-17 11:15:00,2.96166,2.96351,2.9567,2.95982,41130000.0
2009-08-17 11:20:00,2.96154,2.96799,2.95885,2.96724,56260000.0
2009-08-17 11:25:00,2.96376,2.97223,2.95836,2.97022,43500000.0
2009-08-17 11:30:00,2.97318,2.9735,2.96442,2.96442,48380000.0
2009-08-17 11:35:00,2.96676,2.96866,2.96107,2.96223,39500000.0
2009-08-17 11:40:00,2.96396,2.96617,2.95921,2.96319,42750000.0
2009-08-17 11:45:00,2.96515,2.96574,2.95873,2.96428,41130000.0
2009-08-17 11:50:00,2.96134,2.9662,2.95897,2.96296,39510000.0
2009-08-17 11:55:00,2.96329,2.96771,2.9611,2.96771,49390000.0
2009-08-17 12:00:00,2.96816,2.96816,2.96044,2.96775,45510000.0
2009-08-17 12:05:00,2.96703,2.96916,2.96319,2.96442,39760000.0
2009-08-17 12:10:00,2.96907,2.96907,2.96217,2.96489,42400000.0
2009-08-17 12:15:00,2.96625,2.97336,2.96282,2.97276,50380000.0
2009-08-17 12:20:00,2.96826,2.97321,2.96666,2.97264,47130000.0
2009-08-17 12:25:00,2.96885,2.97549,2.96859,2.9724,46630000.0
2009-08-17 12:30:00,2.97159,2.97907,2.97159,2.97703,45010000.0
2009-08-17 12:35:00,2.97232,2.97766,2.96843,2.97766,47880000.0
2009-08-17 12:40:00,2.97419,2.98168,2.97295,2.97947,53380000.0
2009-08-17 12:45:00,2.97697,2.98067,2.97448,2.97666,37880000.0
2009-08-17 12:50:00,2.97911,2.98222,2.97472,2.98132,52130000.0
2009-08-17 12:55:00,2.97546,2.98334,2.97546,2.98334,53260000.0
2009-08-17 13:00:00,2.9797,2.98535,2.97839,2.98145,50760000.0
2009-08-17 13:05:00,2.97721,2.9853,2.97721,2.98175,62130000.0
2009-08-17 13:10:00,2.98547,2.98547,2.97529,2.97971,42250000.0
2009-08-17 13:15:00,2.98083,2.98444,2.97641,2.98292,43250000.0
2009-08-17 13:20:00,2.98151,2.98469,2.97464,2.98142,54750000.0
2009-08-17 13:25:00,2.97833,2.9805,2.97283,2.97403,50630000.0
2009-08-17 13:30:00,2.9727,2.98225,2.9727,2.98093,41880000.0
2009-08-17 13:35:00,2.98046,2.98214,2.97403,2.97444,52130000.0
2009-08-17 13:40:00,2.98207,2.98316,2.97624,2.97871,55140000.0
2009-08-17 13:45:00,2.98125,2.98305,2.97615,2.97975,40010000.0
2009-08-17 13:50:00,2.97991,2.98666,2.97926,2.98194,35750000.0
2009-08-17 13:55:00,2.9857,2.98769,2.97955,2.97955,40260000.0
2009-08-17 14:00:00,2.98649,2.98649,2.98106,2.98587,44130000.0
2009-08-17 14:05:00,2.9831,2.98591,2.97777,2.98179,48010000.0
2009-08-17 14:10:00,2.98251,2.98322,2.97484,2.97617,42630000.0
2009-08-17 14:15:00,2.9795,2.97993,2.97211,2.97211,42510000.0
2009-08-17 14:20:00,2.97377,2.98279,2.97281,2.98279,47510000.0
2009-08-17 14:25:00,2.98265,2.98356,2.97529,2.9813,45750000.0
2009-08-17 14:30:00,2.97611,2.97877,2.97096,2.97096,51020000.0
2009-08-17 14:35:00,2.97323,2.97406,2.96553,2.96827,50500000.0
2009-08-17 14:40:00,2.9699,2.97361,2.96631,2.97255,42630000.0
2009-08-17 14:45:00,2.97285,2.97634,2.96816,2.97243,48000000.0
2009-08-17 14:50:00,2.97294,2.97715,2.97007,2.97156,52890000.0
2009-08-17 14:55:00,2.97331,2.97749,2.9707,2.97224,57380000.0
2009-08-17 15:00:00,2.97542,2.97626,2.96271,2.96635,63380000.0
2009-08-17 15:05:00,2.96405,2.97003,2.96261,2.96782,40750000.0
2009-08-17 15:10:00,2.9707,2.9711,2.96341,2.96341,47630000.0
2009-08-17 15:15:00,2.96801,2.97218,2.96098,2.96098,43890000.0
2009-08-17 15:20:00,2.96246,2.96544,2.95777,2.96541,51760000.0
2009-08-17 15:25:00,2.96467,2.96915,2.96314,2.96882,39500000.0
2009-08-17 15:30:00,2.96833,2.97153,2.96347,2.96969,51500000.0
2009-08-17 15:35:00,2.96709,2.97279,2.96531,2.96836,56500000.0
2009-08-17 15:40:00,2.97299,2.97299,2.96424,2.96695,43760000.0
2009-08-17 15:45:00,2.96886,2.97436,2.96417,2.97096,47510000.0
2009-08-17 15:50:00,2.97322,2.97453,2.96649,2.97276,45750000.0
2009-08-17 15:55:00,2.97159,2.9732,2.966,2.96665,37750000.0
2009-08-17 16:00:00,2.97155,2.9791,2.96856,2.97283,42000000.0
2009-08-17 16:05:00,2.97098,2.97579,2.9687,2.97348,40630000.0
2009-08-17 16:10:00,2.97209,2.97663,2.96913,2.97473,46000000.0
2009-08-17 16:15:00,2.9707,2.9745,2.969,2.96952,43130000.0
2009-08-17 16:20:00,2.97271,2.97456,2.96592,2.96816,46000000.0
2009-08-17 16:25:00,2.97194,2.97453,2.96506,2.97244,52250000.0
2009-08-17 16:30:00,2.96995,2.97216,2.96529,2.96848,43000000.0
2009-08-17 16:35:00,2.97069,2.97087,2.96303,2.96751,50750000.0
2009-08-17 16:40:00,2.96838,2.97308,2.96413,2.97244,43130000.0
2009-08-17 16:45:00,2.97136,2.97394,2.96827,2.97394,41880000.0
2009-08-17 16:50:00,2.97195,2.97284,2.96501,2.9663,36500000.0
2009-08-17 16:55:00,2.97026,2.97145,2.96471,2.96604,41630000.0
2009-08-17 17:00:00,2.96874,2.97331,2.96441,2.96925,36750000.0
2009-08-17 17:05:00,2.96741,2.97281,2.96468,2.96778,45130000.0
2009-08-17 17:10:00,2.97021,2.97043,2.96171,2.96529,37010000.0
2009-08-17 17:15:00,2.96898,2.97092,2.96575,2.96745,45010000.0
2009-08-17 17:20:00,2.9684,2.97221,2.96443,2.96814,42250000.0
2009-08-17 17:25:00,2.96951,2.97043,2.96447,2.96887,36880000.0
2009-08-17 17:30:00,2.96852,2.96852,2.96078,2.96457,40750000.0
2009-08-17 17:35:00,2.96129,2.96633,2.96034,2.96478,40260000.0
2009-08-17 17:40:00,2.96541,2.96665,2.96269,2.96653,39640000.0
2009-08-17 17:45:00,2.96374,2.97311,2.96052,2.96526,51250000.0
2009-08-17 17:50:00,2.96691,2.96912,2.9636,2.96564,43130000.0
2009-08-17 17:55:00,2.96676,2.96705,2.95679,2.96301,40000000.0
2009-08-17 18:00:00,2.96249,2.96408,2.95792,2.96139,56380000.0
2009-08-17 18:05:00,2.96212,2.96442,2.95764,2.96106,41630000.0
2009-08-17 18:10:00,2.96284,2.9648,2.96019,2.9632,43000000.0
2009-08-17 18:15:00,2.96383,2.96655,2.96003,2.96606,56400000.0
2009-08-17 18:20:00,2.96343,2.96632,2.95841,2.96619,42630000.0
2009-08-17 18:25:00,2.96227,2.96788,2.96076,2.96521,33250000.0
2009-08-17 18:30:00,2.96775,2.96829,2.96271,2.96399,55380000.0
2009-08-17 18:35:00,2.96235,2.96898,2.962,2.96553,47630000.0
2009-08-17 18:40:00,2.96619,2.96769,2.96141,2.96624,55260000.0
2009-08-17 18:45:00,2.96554,2.96919,2.96218,2.96649,41890000.0
2009-08-17 18:50:00,2.96756,2.97397,2.96244,2.96428,53500000.0
2009-08-17 18:55:00,2.96553,2.96729,2.96011,2.96555,47510000.0
2009-08-17 19:00:00,2.96416,2.96615,2.95856,2.96352,45500000.0
2009-08-17 19:05:00,2.96504,2.9669,2.962,2.96306,47880000.0
2009-08-17 19:10:00,2.96572,2.96714,2.96136,2.96319,46500000.0
2009-08-17 19:15:00,2.96111,2.9662,2.95866,2.95866,61880000.0
2009-08-17 19:20:00,2.96439,2.96573,2.959,2.96553,47130000.0
2009-08-17 19:25:00,2.96484,2.96589,2.95877,2.96251,49630000.0
2009-08-17 19:30:00,2.96268,2.96519,2.95921,2.963,48010000.0
2009-08-17 19:35:00,2.96039,2.96453,2.95807,2.96289,41130000.0
2009-08-17 19:40:00,2.96151,2.96546,2.95903,2.96222,38510000.0
2009-08-17 19:45:00,2.96254,2.96523,2.95911,2.96195,43380000.0
2009-08-17 19:50:00,2.96416,2.96453,2.95813,2.96413,46380000.0
2009-08-17 19:55:00,2.9634,2.97336,2.95798,2.96166,57130000.0
2009-08-17 20:00:00,2.96113,2.9638,2.96002,2.96189,44630000.0
2009-08-17 20:05:00,2.96194,2.96527,2.95784,2.96185,61130000.0
2009-08-17 20:10:00,2.96111,2.96457,2.95649,2.96177,47750000.0
2009-08-17 20:15:00,2.96168,2.96377,2.95327,2.9585,51630000.0
2009-08-17 20:20:00,2.9599,2.96039,2.95561,2.95761,54260000.0
2009-08-17 20:25:00,2.96049,2.96092,2.95598,2.9593,56510000.0
2009-08-17 20:30:00,2.96023,2.96172,2.95507,2.96003,52750000.0
2009-08-17 20:35:00,2.9604,2.96162,2.95437,2.95437,44750000.0
2009-08-17 20:40:00,2.95626,2.96037,2.95459,2.96022,60760000.0
2009-08-17 20:45:00,2.95869,2.96395,2.95435,2.95878,33500000.0
2009-08-17 20:50:00,2.96216,2.96479,2.95744,2.95744,51880000.0
2009-08-17 20:55:00,2.95737,2.96061,2.95365,2.95784,57130000.0
2009-08-17 21:00:00,2.95736,2.96132,2.95513,2.95974,50880000.0
2009-08-17 21:05:00,2.95867,2.96234,2.95657,2.96113,31750000.0
2009-08-17 21:10:00,2.95723,2.9632,2.95723,2.96178,41510000.0
2009-08-17 21:15:00,2.96115,2.96273,2.95622,2.95986,43630000.0
2009-08-17 21:20:00,2.96106,2.96142,2.95632,2.9608,39760000.0
2009-08-17 21:25:00,2.95973,2.96219,2.95637,2.96107,33750000.0
2009-08-17 21:30:00,2.96097,2.96203,2.95756,2.96196,27260000.0
2009-08-17 21:35:00,2.95629,2.96186,2.95629,2.95937,40750000.0
2009-08-17 21:40:00,2.96013,2.96304,2.95668,2.96132,32510000.0
2009-08-17 21:45:00,2.96109,2.9627,2.95642,2.95875,47380000.0
2009-08-17 21:50:00,2.95909,2.96318,2.95807,2.9627,35640000.0
2009-08-17 21:55:00,2.96079,2.96398,2.95752,2.95762,50760000.0
2009-08-17 22:00:00,2.9624,2.96519,2.95661,2.96191,68760000.0
2009-08-17 22:05:00,2.96157,2.96653,2.95893,2.96124,65010000.0
2009-08-17 22:10:00,2.95778,2.96595,2.95778,2.96261,71640000.0
2009-08-17 22:15:00,2.96194,2.96548,2.95885,2.96268,38260000.0
2009-08-17 22:20:00,2.96306,2.96703,2.95992,2.96261,48390000.0
2009-08-17 22:25:00,2.96431,2.96648,2.96195,2.96195,54000000.0
2009-08-17 22:30:00,2.96235,2.9659,2.95999,2.9639,49390000.0
2009-08-17 22:35:00,2.96473,2.96515,2.95959,2.96426,54140000.0
2009-08-17 22:40:00,2.96265,2.96558,2.95856,2.96252,55880000.0
2009-08-17 22:45:00,2.96396,2.96594,2.95959,2.96386,49130000.0
2009-08-17 22:50:00,2.96477,2.96535,2.96041,2.96361,51260000.0
2009-08-17 22:55:00,2.96374,2.96555,2.95956,2.96292,61380000.0
2009-08-17 23:00:00,2.96103,2.96428,2.95861,2.9626,48630000.0
2009-08-17 23:05:00,2.96338,2.96436,2.95743,2.96277,50010000.0
2009-08-17 23:10:00,2.96057,2.96373,2.96017,2.96262,36000000.0
2009-08-17 23:15:00,2.96242,2.96409,2.95848,2.96277,37630000.0
2009-08-17 23:20:00,2.96087,2.96322,2.95757,2.96238,40880000.0
2009-08-17 23:25:00,2.96227,2.96407,2.95927,2.96324,39760000.0
2009-08-17 23:30:00,2.96306,2.96371,2.95897,2.96283,54500000.0
2009-08-17 23:35:00,2.96353,2.96492,2.96072,2.96436,48760000.0
2009-08-17 23:40:00,2.96387,2.96552,2.96112,2.96464,42880000.0
2009-08-17 23:45:00,2.96483,2.96673,2.9609,2.9645,48000000.0
2009-08-17 23:50:00,2.96429,2.96516,2.95982,2.96448,29880000.0
2009-08-17 23:55:00,2.96391,2.96583,2.95948,2.96269,36500000.0
2009-08-18 00:00:00,2.96193,2.96573,2.96103,2.96374,37130000.0
2009-08-18 00:05:00,2.9643,2.96575,2.96087,2.96575,42750000.0
2009-08-18 00:10:00,2.96507,2.96566,2.96092,2.96478,42500000.0
2009-08-18 00:15:00,2.96472,2.96559,2.96117,2.96417,40750000.0
2009-08-18 00:20:00,2.96422,2.96467,2.95863,2.9642,27000000.0
2009-08-18 00:25:00,2.96242,2.96605,2.95982,2.96095,43010000.0
2009-08-18 00:30:00,2.96451,2.96646,2.95981,2.9639,40760000.0
2009-08-18 00:35:00,2.96368,2.96428,2.95898,2.96331,45520000.0
2009-08-18 00:40:00,2.96313,2.96412,2.95782,2.96397,39750000.0
2009-08-18 00:45:00,2.96188,2.96467,2.96028,2.96265,39000000.0
2009-08-18 00:50:00,2.96343,2.96413,2.95578,2.95863,46130000.0
2009-08-18 00:55:00,2.96313,2.96362,2.95881,2.96271,37880000.0
2009-08-18 01:00:00,2.96253,2.96335,2.95696,2.96146,40630000.0
2009-08-18 01:05:00,2.96147,2.96291,2.95507,2.95793,46520000.0
2009-08-18 01:10:00,2.95916,2.96287,2.95789,2.96039,45020000.0
2009-08-18 01:15:00,2.96123,2.96278,2.95622,2.96182,31000000.0
2009-08-18 01:20:00,2.96171,2.96182,2.95695,2.95695,42260000.0
2009-08-18 01:25:00,2.96077,2.96268,2.95689,2.95924,35750000.0
2009-08-18 01:30:00,2.9584,2.96281,2.95613,2.96171,61250000.0
2009-08-18 01:35:00,2.9616,2.96231,2.95657,2.96111,30380000.0
2009-08-18 01:40:00,2.95852,2.96158,2.9562,2.96102,41630000.0
2009-08-18 01:45:00,2.9616,2.96234,2.95727,2.96118,43630000.0
2009-08-18 01:50:00,2.95905,2.96159,2.95381,2.95786,41250000.0
2009-08-18 01:55:00,2.95709,2.95944,2.95433,2.95763,33380000.0
2009-08-18 02:00:00,2.95799,2.95868,2.95389,2.95743,32250000.0
2009-08-18 02:05:00,2.95757,2.95837,2.95328,2.95645,43510000.0
2009-08-18 02:10:00,2.95618,2.95774,2.95208,2.95279,40630000.0
2009-08-18 02:15:00,2.95416,2.95713,2.95205,2.95499,45630000.0
2009-08-18 02:20:00,2.956,2.95677,2.95191,2.95561,49390000.0
2009-08-18 02:25:00,2.95444,2.95793,2.95378,2.95746,39630000.0
2009-08-18 02:30:00,2.95293,2.95724,2.95185,2.95665,34880000.0
2009-08-18 02:35:00,2.95547,2.95748,2.95124,2.95289,37250000.0
2009-08-18 02:40:00,2.95516,2.96082,2.94947,2.95272,31380000.0
2009-08-18 02:45:00,2.95492,2.95984,2.95175,2.95528,37510000.0
2009-08-18 02:50:00,2.95531,2.95621,2.95159,2.95519,41380000.0
2009-08-18 02:55:00,2.95573,2.95736,2.95271,2.95488,44260000.0
2009-08-18 03:00:00,2.95637,2.95704,2.95283,2.95447,41380000.0
2009-08-18 03:05:00,2.956,2.95769,2.95287,2.95649,31260000.0
2009-08-18 03:10:00,2.95458,2.95795,2.95311,2.95719,40390000.0
2009-08-18 03:15:00,2.95559,2.95894,2.95315,2.95358,40880000.0
2009-08-18 03:20:00,2.9567,2.95901,2.95231,2.95534,55130000.0
2009-08-18 03:25:00,2.95438,2.95779,2.95289,2.9569,52640000.0
2009-08-18 03:30:00,2.95697,2.95797,2.95175,2.95322,34000000.0
2009-08-18 03:35:00,2.94892,2.95469,2.94883,2.95362,41260000.0
2009-08-18 03:40:00,2.95471,2.95786,2.95054,2.95718,36010000.0
2009-08-18 03:45:00,2.9561,2.95858,2.95251,2.95672,54630000.0
2009-08-18 03:50:00,2.95648,2.95705,2.95071,2.95227,28130000.0
2009-08-18 03:55:00,2.95656,2.95826,2.95234,2.95805,35630000.0
2009-08-18 04:00:00,2.95487,2.96411,2.95122,2.95122,39880000.0
2009-08-18 04:05:00,2.95548,2.95886,2.95152,2.95559,45140000.0
2009-08-18 04:10:00,2.95361,2.95748,2.95206,2.95466,37380000.0
2009-08-18 04:15:00,2.95434,2.95542,2.9493,2.95176,36130000.0
2009-08-18 04:20:00,2.95106,2.95278,2.94819,2.9524,40500000.0
2009-08-18 04:25:00,2.95295,2.95443,2.94861,2.9488,32510000.0
2009-08-18 04:30:00,2.95203,2.95559,2.94956,2.95343,45260000.0
2009-08-18 04:35:00,2.95247,2.95556,2.9511,2.95529,23750000.0
2009-08-18 04:40:00,2.9527,2.95789,2.95038,2.95488,41260000.0
2009-08-18 04:45:00,2.95461,2.95567,2.9502,2.95444,51250000.0
2009-08-18 04:50:00,2.95266,2.95678,2.94976,2.95117,36380000.0
2009-08-18 04:55:00,2.95471,2.95622,2.95167,2.95256,29130000.0
2009-08-18 05:00:00,2.95617,2.95733,2.95187,2.95309,31390000.0
2009-08-18 05:05:00,2.95571,2.95653,2.95237,2.95445,33770000.0
2009-08-18 05:10:00,2.95628,2.95699,2.95226,2.95435,33510000.0
2009-08-18 05:15:00,2.95054,2.95772,2.95054,2.95726,44250000.0
2009-08-18 05:20:00,2.95362,2.95854,2.95362,2.95755,39750000.0
2009-08-18 05:25:00,2.95776,2.95863,2.95338,2.95666,55750000.0
2009-08-18 05:30:00,2.95722,2.95901,2.95331,2.95854,43750000.0
2009-08-18 05:35:00,2.95865,2.95885,2.95323,2.957,39510000.0
2009-08-18 05:40:00,2.95739,2.9583,2.95237,2.95394,39630000.0
2009-08-18 05:45:00,2.95596,2.95993,2.95458,2.95503,36260000.0
2009-08-18 05:50:00,2.95804,2.95864,2.95462,2.95825,39000000.0
2009-08-18 05:55:00,2.95884,2.96142,2.95468,2.95738,38750000.0
2009-08-18 06:00:00,2.95703,2.95882,2.95289,2.95841,39760000.0
2009-08-18 06:05:00,2.95768,2.95835,2.95241,2.95835,36260000.0
2009-08-18 06:10:00,2.95893,2.95945,2.95436,2.95436,41130000.0
2009-08-18 06:15:00,2.9555,2.95905,2.95309,2.95525,46380000.0
2009-08-18 06:20:00,2.95423,2.96132,2.95308,2.95806,39000000.0
2009-08-18 06:25:00,2.95773,2.95889,2.95366,2.9583,39130000.0
2009-08-18 06:30:00,2.95839,2.96219,2.95526,2.96219,29250000.0
2009-08-18 06:35:00,2.958,2.96277,2.95697,2.95958,48000000.0
2009-08-18 06:40:00,2.95884,2.96266,2.9552,2.95963,37380000.0
2009-08-18 06:45:00,2.95932,2.96255,2.95644,2.95765,49880000.0
2009-08-18 06:50:00,2.96052,2.9628,2.95439,2.95692,38010000.0
2009-08-18 06:55:00,2.95589,2.96172,2.9549,2.95681,48000000.0
2009-08-18 07:00:00,2.95823,2.96186,2.95451,2.95776,39880000.0
2009-08-18 07:05:00,2.95931,2.96091,2.95512,2.95802,51760000.0
2009-08-18 07:10:00,2.95877,2.96046,2.95389,2.95515,49880000.0
2009-08-18 07:15:00,2.95411,2.95694,2.95094,2.95364,42130000.0
2009-08-18 07:20:00,2.95377,2.9557,2.94961,2.95278,47250000.0
2009-08-18 07:25:00,2.95136,2.95519,2.94908,2.95415,43130000.0
2009-08-18 07:30:00,2.95352,2.95541,2.95029,2.955,51000000.0
2009-08-18 07:35:00,2.95086,2.95411,2.94825,2.95197,37880000.0
2009-08-18 07:40:00,2.95162,2.95458,2.94914,2.95291,40750000.0
2009-08-18 07:45:00,2.9522,2.95436,2.94932,2.95296,38510000.0
2009-08-18 07:50:00,2.95162,2.95481,2.94738,2.95202,39380000.0
2009-08-18 07:55:00,2.95167,2.95493,2.94859,2.95157,35380000.0
2009-08-18 08:00:00,2.95303,2.95382,2.94548,2.94863,36390000.0
2009-08-18 08:05:00,2.9498,2.95345,2.94717,2.95171,46750000.0
2009-08-18 08:10:00,2.94956,2.95138,2.94545,2.95024,35640000.0
2009-08-18 08:15:00,2.95063,2.95095,2.94425,2.94723,37890000.0
2009-08-18 08:20:00,2.94839,2.94839,2.93925,2.9416,47250000.0
2009-08-18 08:25:00,2.94365,2.94816,2.93852,2.94222,34000000.0
2009-08-18 08:30:00,2.94412,2.9478,2.94261,2.94335,37760000.0
2009-08-18 08:35:00,2.94152,2.94709,2.94032,2.94277,43260000.0
2009-08-18 08:40:00,2.94255,2.94653,2.93707,2.94647,36260000.0
2009-08-18 08:45:00,2.94296,2.94787,2.94024,2.94321,48010000.0
2009-08-18 08:50:00,2.94678,2.94797,2.94023,2.94343,37130000.0
2009-08-18 08:55:00,2.94432,2.94533,2.93925,2.94074,50250000.0
2009-08-18 09:00:00,2.94355,2.94437,2.93615,2.93993,40630000.0
2009-08-18 09:05:00,2.94072,2.94365,2.9373,2.94305,44510000.0
2009-08-18 09:10:00,2.94385,2.94539,2.93787,2.94227,45880000.0
2009-08-18 09:15:00,2.94438,2.94637,2.94016,2.94302,38380000.0
2009-08-18 09:20:00,2.93963,2.94773,2.93963,2.94632,34750000.0
2009-08-18 09:25:00,2.94817,2.94817,2.9423,2.94686,41630000.0
2009-08-18 09:30:00,2.94473,2.94689,2.93796,2.94515,40750000.0
2009-08-18 09:35:00,2.94377,2.94795,2.94223,2.94414,38380000.0
2009-08-18 09:40:00,2.94306,2.94911,2.94151,2.94584,43750000.0
2009-08-18 09:45:00,2.94782,2.95083,2.94502,2.94986,42750000.0
2009-08-18 09:50:00,2.9476,2.95062,2.94461,2.94817,33000000.0
2009-08-18 09:55:00,2.94978,2.95132,2.94519,2.94631,46750000.0
2009-08-18 10:00:00,2.949,2.95525,2.94563,2.9549,42010000.0
2009-08-18 10:05:00,2.95361,2.95511,2.94961,2.95319,40760000.0
2009-08-18 10:10:00,2.94765,2.95413,2.94765,2.95139,36880000.0
2009-08-18 10:15:00,2.94933,2.95655,2.94883,2.95565,40500000.0
2009-08-18 10:20:00,2.95483,2.95668,2.94874,2.95255,46000000.0
2009-08-18 10:25:00,2.95208,2.95579,2.95076,2.9539,42880000.0
2009-08-18 10:30:00,2.95196,2.95436,2.94808,2.95226,32630000.0
2009-08-18 10:35:00,2.95526,2.95533,2.95041,2.951,46260000.0
2009-08-18 10:40:00,2.95333,2.95484,2.94913,2.95232,45260000.0
2009-08-18 10:45:00,2.95218,2.95539,2.95079,2.95396,39630000.0
2009-08-18 10:50:00,2.95307,2.95488,2.94726,2.94963,36380000.0
2009-08-18 10:55:00,2.95393,2.95431,2.94852,2.94936,38130000.0
2009-08-18 11:00:00,2.95103,2.95103,2.93745,2.94266,53500000.0
2009-08-18 11:05:00,2.94428,2.94499,2.93732,2.94325,42010000.0
2009-08-18 11:10:00,2.94348,2.94546,2.93669,2.94476,40520000.0
2009-08-18 11:15:00,2.9437,2.94708,2.93986,2.94708,47250000.0
2009-08-18 11:20:00,2.94365,2.94909,2.94335,2.94625,35380000.0
2009-08-18 11:25:00,2.94821,2.95004,2.94568,2.94861,49750000.0
2009-08-18 11:30:00,2.95074,2.95193,2.9443,2.95062,52500000.0
2009-08-18 11:35:00,2.94926,2.95251,2.94429,2.94772,38260000.0
2009-08-18 11:40:00,2.94819,2.94975,2.94494,2.94847,35010000.0
2009-08-18 11:45:00,2.94883,2.95254,2.94414,2.95032,37630000.0
2009-08-18 11:50:00,2.95017,2.95277,2.94672,2.94868,38880000.0
2009-08-18 11:55:00,2.95096,2.95241,2.94521,2.94905,47510000.0
2009-08-18 12:00:00,2.94901,2.94916,2.9431,2.94868,39380000.0
2009-08-18 12:05:00,2.94892,2.9491,2.94134,2.94597,50250000.0
2009-08-18 12:10:00,2.94398,2.94894,2.94242,2.94472,41500000.0
2009-08-18 12:15:00,2.94788,2.94929,2.9418,2.9487,41510000.0
2009-08-18 12:20:00,2.94762,2.94883,2.94134,2.94547,41630000.0
2009-08-18 12:25:00,2.94726,2.94875,2.94081,2.94875,46000000.0
2009-08-18 12:30:00,2.94852,2.9497,2.94243,2.94657,37130000.0
2009-08-18 12:35:00,2.94588,2.94931,2.94387,2.94712,43510000.0
2009-08-18 12:40:00,2.94788,2.94834,2.9424,2.94626,50010000.0
2009-08-18 12:45:00,2.94533,2.94976,2.94185,2.94577,36500000.0
2009-08-18 12:50:00,2.94842,2.94916,2.94277,2.94661,31500000.0
2009-08-18 12:55:00,2.94589,2.95819,2.94374,2.94751,40380000.0
2009-08-18 13:00:00,2.94509,2.94987,2.94233,2.94987,39750000.0
2009-08-18 13:05:00,2.94727,2.95132,2.94427,2.95082,42880000.0
2009-08-18 13:10:00,2.94953,2.95109,2.945,2.946,38010000.0
2009-08-18 13:15:00,2.95186,2.95913,2.94125,2.94722,43500000.0
2009-08-18 13:20:00,2.95017,2.95211,2.94402,2.95028,38630000.0
2009-08-18 13:25:00,2.95293,2.9533,2.94784,2.95226,27510000.0
2009-08-18 13:30:00,2.95108,2.95428,2.9471,2.95428,48890000.0
2009-08-18 13:35:00,2.95176,2.95452,2.94796,2.94838,46250000.0
2009-08-18 13:40:00,2.95071,2.95244,2.94678,2.95034,42250000.0
2009-08-18 13:45:00,2.94916,2.95266,2.94615,2.95023,39250000.0
2009-08-18 13:50:00,2.94881,2.95401,2.94745,2.95401,37890000.0
2009-08-18 13:55:00,2.9539,2.95438,2.94857,2.95325,48750000.0
2009-08-18 14:00:00,2.95226,2.95364,2.94655,2.95156,42260000.0
2009-08-18 14:05:00,2.95171,2.9522,2.94669,2.94989,40380000.0
2009-08-18 14:10:00,2.94593,2.95208,2.94516,2.94932,50380000.0
2009-08-18 14:15:00,2.94636,2.95169,2.94452,2.95129,51500000.0
2009-08-18 14:20:00,2.94852,2.95188,2.94416,2.95095,35130000.0
2009-08-18 14:25:00,2.94851,2.95143,2.94302,2.94699,49130000.0
2009-08-18 14:30:00,2.9474,2.95646,2.9474,2.95348,41260000.0
2009-08-18 14:35:00,2.95464,2.95883,2.94969,2.95803,38130000.0
2009-08-18 14:40:00,2.95796,2.95796,2.95057,2.95479,37880000.0
2009-08-18 14:45:00,2.95166,2.95526,2.94754,2.95274,41500000.0
2009-08-18 14:50:00,2.95628,2.96072,2.95333,2.96072,46510000.0
2009-08-18 14:55:00,2.9589,2.96529,2.95402,2.9625,40750000.0
2009-08-18 15:00:00,2.96533,2.96593,2.95854,2.96487,44380000.0
2009-08-18 15:05:00,2.96535,2.96779,2.95901,2.9643,36250000.0
2009-08-18 15:10:00,2.96759,2.96759,2.96009,2.96744,39750000.0
2009-08-18 15:15:00,2.96663,2.96675,2.95859,2.96358,35380000.0
2009-08-18 15:20:00,2.96505,2.96883,2.9638,2.96677,41750000.0
2009-08-18 15:25:00,2.96802,2.96848,2.96396,2.9674,36250000.0
2009-08-18 15:30:00,2.96481,2.96756,2.9581,2.96284,38630000.0
2009-08-18 15:35:00,2.96356,2.96356,2.95583,2.96083,41260000.0
2009-08-18 15:40:00,2.96253,2.96562,2.95221,2.96301,45500000.0
2009-08-18 15:45:00,2.96312,2.96616,2.96148,2.96439,36500000.0
2009-08-18 15:50:00,2.96261,2.96671,2.96071,2.96276,40630000.0
2009-08-18 15:55:00,2.96335,2.96655,2.95935,2.96396,34380000.0
2009-08-18 16:00:00,2.96645,2.96798,2.96065,2.96393,49880000.0
2009-08-18 16:05:00,2.96497,2.96497,2.95483,2.95755,43130000.0
2009-08-18 16:10:00,2.95943,2.95943,2.95136,2.95304,35880000.0
2009-08-18 16:15:00,2.95502,2.9558,2.94519,2.94967,44010000.0
2009-08-18 16:20:00,2.95284,2.9546,2.94596,2.9546,28260000.0
2009-08-18 16:25:00,2.95222,2.95774,2.94846,2.95774,32130000.0
2009-08-18 16:30:00,2.95589,2.95816,2.95065,2.9558,45380000.0
2009-08-18 16:35:00,2.95665,2.95665,2.94794,2.95028,46760000.0
2009-08-18 16:40:00,2.95042,2.95343,2.94748,2.9514,45880000.0
2009-08-18 16:45:00,2.94535,2.95286,2.94535,2.95105,41890000.0
2009-08-18 16:50:00,2.95058,2.95322,2.94612,2.94994,41000000.0
2009-08-18 16:55:00,2.95173,2.9537,2.9461,2.95323,47000000.0
2009-08-18 17:00:00,2.95067,2.95246,2.94461,2.94753,33630000.0
2009-08-18 17:05:00,2.94672,2.95389,2.94482,2.94733,42500000.0
2009-08-18 17:10:00,2.94917,2.94969,2.94494,2.94766,34760000.0
2009-08-18 17:15:00,2.94678,2.94686,2.94045,2.94639,40130000.0
2009-08-18 17:20:00,2.94322,2.94675,2.94163,2.94545,40630000.0
2009-08-18 17:25:00,2.94283,2.94495,2.93873,2.94472,33880000.0
2009-08-18 17:30:00,2.94404,2.94427,2.93472,2.93825,43250000.0
2009-08-18 17:35:00,2.93633,2.94074,2.93442,2.93631,40640000.0
2009-08-18 17:40:00,2.93756,2.94484,2.9369,2.94375,42880000.0
2009-08-18 17:45:00,2.94169,2.94535,2.93817,2.94463,48380000.0
2009-08-18 17:50:00,2.94217,2.94477,2.93972,2.94445,51630000.0
2009-08-18 17:55:00,2.9415,2.94512,2.93974,2.94411,39500000.0
2009-08-18 18:00:00,2.94223,2.9438,2.93818,2.93922,38630000.0
2009-08-18 18:05:00,2.94071,2.94119,2.93524,2.94034,39140000.0
2009-08-18 18:10:00,2.93444,2.94177,2.93406,2.93888,48640000.0
2009-08-18 18:15:00,2.93875,2.94505,2.93324,2.93656,41130000.0
2009-08-18 18:20:00,2.94034,2.94279,2.93401,2.93451,35250000.0
2009-08-18 18:25:00,2.93622,2.94101,2.93223,2.93716,37750000.0
2009-08-18 18:30:00,2.9411,2.94217,2.93432,2.93908,46000000.0
2009-08-18 18:35:00,2.93878,2.94162,2.93621,2.94162,41630000.0
2009-08-18 18:40:00,2.94112,2.94112,2.93381,2.93951,42510000.0
2009-08-18 18:45:00,2.93735,2.94003,2.93345,2.93786,38130000.0
2009-08-18 18:50:00,2.93637,2.94052,2.93376,2.93729,42750000.0
2009-08-18 18:55:00,2.93945,2.94081,2.93414,2.93791,49260000.0
2009-08-18 19:00:00,2.93861,2.94059,2.93413,2.94035,37760000.0
2009-08-18 19:05:00,2.93708,2.94383,2.93447,2.93828,42010000.0
2009-08-18 19:10:00,2.93901,2.93998,2.93507,2.93692,40260000.0
2009-08-18 19:15:00,2.93422,2.93964,2.93398,2.93765,36260000.0
2009-08-18 19:20:00,2.93882,2.93978,2.93362,2.93554,48500000.0
2009-08-18 19:25:00,2.93747,2.93999,2.93401,2.93674,50510000.0
2009-08-18 19:30:00,2.93947,2.94275,2.93474,2.93893,44750000.0
2009-08-18 19:35:00,2.93818,2.94196,2.93485,2.94196,30640000.0
2009-08-18 19:40:00,2.93985,2.94266,2.9356,2.9398,29880000.0
2009-08-18 19:45:00,2.93946,2.94186,2.93512,2.93763,50510000.0
2009-08-18 19:50:00,2.94094,2.9412,2.93427,2.93944,40750000.0
2009-08-18 19:55:00,2.93772,2.94017,2.93188,2.93385,41630000.0
2009-08-18 20:00:00,2.93544,2.9382,2.93124,2.9348,45380000.0
2009-08-18 20:05:00,2.93547,2.93836,2.93124,2.93742,35760000.0
2009-08-18 20:10:00,2.93369,2.9384,2.92943,2.9354,38000000.0
2009-08-18 20:15:00,2.93516,2.93813,2.93135,2.9366,37250000.0
2009-08-18 20:20:00,2.93499,2.93876,2.92985,2.93254,46260000.0
2009-08-18 20:25:00,2.93519,2.93681,2.93019,2.93484,44760000.0
2009-08-18 20:30:00,2.92982,2.93571,2.9288,2.93571,46630000.0
2009-08-18 20:35:00,2.93393,2.93734,2.92941,2.93602,43500000.0
2009-08-18 20:40:00,2.93649,2.93754,2.92708,2.9342,43260000.0
2009-08-18 20:45:00,2.93559,2.9369,2.92865,2.93367,57260000.0
2009-08-18 20:50:00,2.93548,2.93698,2.92825,2.93698,31010000.0
2009-08-18 20:55:00,2.93158,2.93656,2.93092,2.93605,31500000.0
2009-08-18 21:00:00,2.93404,2.93629,2.92708,2.93373,48000000.0
2009-08-18 21:05:00,2.93177,2.93534,2.92908,2.93185,42760000.0
2009-08-18 21:10:00,2.93362,2.93416,2.92885,2.93367,43000000.0
2009-08-18 21:15:00,2.92851,2.93371,2.92851,2.93223,31260000.0
2009-08-18 21:20:00,2.93227,2.93387,2.92768,2.93164,38130000.0
2009-08-18 21:25:00,2.92807,2.94171,2.92807,2.93334,38880000.0
2009-08-18 21:30:00,2.93211,2.93484,2.93055,2.93353,53000000.0
2009-08-18 21:35:00,2.93232,2.9353,2.93032,2.93289,39010000.0
2009-08-18 21:40:00,2.93564,2.93579,2.9295,2.93344,43270000.0
2009-08-18 21:45:00,2.9314,2.93613,2.92855,2.93394,34880000.0
2009-08-18 21:50:00,2.9339,2.93683,2.93012,2.93185,39000000.0
2009-08-18 21:55:00,2.93556,2.93897,2.93212,2.93541,35000000.0
2009-08-18 22:00:00,2.93628,2.93979,2.93004,2.93209,86140000.0
2009-08-18 22:05:00,2.93233,2.93789,2.93165,2.93275,82020000.0
2009-08-18 22:10:00,2.92999,2.93935,2.92971,2.9345,102640000.0
2009-08-18 22:15:00,2.93622,2.94018,2.93121,2.93551,61630000.0
2009-08-18 22:20:00,2.93417,2.93993,2.93154,2.93277,88760000.0
2009-08-18 22:25:00,2.93595,2.93734,2.93033,2.93329,70140000.0
2009-08-18 22:30:00,2.93515,2.93764,2.93014,2.93301,77140000.0
2009-08-18 22:35:00,2.93606,2.93747,2.93088,2.93542,82140000.0
2009-08-18 22:40:00,2.93968,2.94661,2.93325,2.93575,76380000.0
2009-08-18 22:45:00,2.93571,2.94025,2.93289,2.93469,90630000.0
2009-08-18 22:50:00,2.93628,2.93986,2.93265,2.93584,69750000.0
2009-08-18 22:55:00,2.93644,2.94012,2.93283,2.93573,82890000.0
2009-08-18 23:00:00,2.93755,2.93913,2.93233,2.93333,82390000.0
2009-08-18 23:05:00,2.93518,2.9426,2.93223,2.93565,76010000.0
2009-08-18 23:10:00,2.93446,2.93998,2.93263,2.93552,49880000.0
2009-08-18 23:15:00,2.93589,2.94031,2.93322,2.93672,39000000.0
2009-08-18 23:20:00,2.93444,2.94734,2.93444,2.94495,40130000.0
2009-08-18 23:25:00,2.9461,2.94689,2.93966,2.9429,35390000.0
2009-08-18 23:30:00,2.94085,2.94324,2.93876,2.94186,38260000.0
2009-08-18 23:35:00,2.94253,2.94612,2.93928,2.942,43140000.0
2009-08-18 23:40:00,2.94343,2.94588,2.94038,2.94219,21250000.0
2009-08-18 23:45:00,2.94234,2.94589,2.93719,2.94252,46380000.0
2009-08-18 23:50:00,2.94296,2.94382,2.93898,2.94142,30890000.0
2009-08-18 23:55:00,2.94602,2.94633,2.93734,2.94023,17000000.0
2009-08-19 00:00:00,2.94044,2.94498,2.93965,2.94146,23250000.0
2009-08-19 00:05:00,2.94249,2.94655,2.93845,2.94297,37130000.0
2009-08-19 00:10:00,2.9423,2.94585,2.93806,2.94308,36250000.0
2009-08-19 00:15:00,2.94241,2.94598,2.93803,2.94063,43500000.0
2009-08-19 00:20:00,2.93697,2.94625,2.93697,2.9417,30380000.0
2009-08-19 00:25:00,2.94129,2.94383,2.93733,2.94028,48250000.0
2009-08-19 00:30:00,2.94184,2.944,2.93776,2.94255,41510000.0
2009-08-19 00:35:00,2.94291,2.94528,2.93654,2.94217,40380000.0
2009-08-19 00:40:00,2.9423,2.94672,2.93731,2.94643,39750000.0
2009-08-19 00:45:00,2.94428,2.94668,2.93652,2.94055,33630000.0
2009-08-19 00:50:00,2.94104,2.94685,2.93393,2.94114,39380000.0
2009-08-19 00:55:00,2.93946,2.94532,2.9376,2.94302,36000000.0
2009-08-19 01:00:00,2.94373,2.94663,2.93781,2.94277,26500000.0
2009-08-19 01:05:00,2.94079,2.94569,2.93558,2.93835,40500000.0
2009-08-19 01:10:00,2.93828,2.94673,2.93638,2.94615,32250000.0
2009-08-19 01:15:00,2.94024,2.94275,2.9355,2.94075,29130000.0
2009-08-19 01:20:00,2.94047,2.94248,2.93645,2.94101,30500000.0
2009-08-19 01:25:00,2.93776,2.94271,2.93407,2.93862,43380000.0
2009-08-19 01:30:00,2.93443,2.94336,2.93287,2.93981,61750000.0
2009-08-19 01:35:00,2.94056,2.94322,2.93329,2.94316,41640000.0
2009-08-19 01:40:00,2.93589,2.94347,2.93513,2.93827,30380000.0
2009-08-19 01:45:00,2.94408,2.94408,2.93416,2.94009,34000000.0
2009-08-19 01:50:00,2.93423,2.94094,2.93065,2.93963,36750000.0
2009-08-19 01:55:00,2.93862,2.94084,2.92964,2.93796,38630000.0
2009-08-19 02:00:00,2.93722,2.94079,2.92968,2.93826,30250000.0
2009-08-19 02:05:00,2.94062,2.94077,2.93005,2.93753,37250000.0
2009-08-19 02:10:00,2.93787,2.94156,2.92997,2.94009,30760000.0
2009-08-19 02:15:00,2.93835,2.94121,2.93164,2.93164,29010000.0
2009-08-19 02:20:00,2.93339,2.93419,2.92954,2.93073,20380000.0
2009-08-19 02:25:00,2.93406,2.93632,2.92973,2.93586,22000000.0
2009-08-19 02:30:00,2.93485,2.93672,2.93101,2.93101,23000000.0
2009-08-19 02:35:00,2.93477,2.93526,2.93334,2.9346,16750000.0
2009-08-19 02:40:00,2.9355,2.93603,2.93065,2.93587,11500000.0
2009-08-19 02:45:00,2.93573,2.94006,2.9323,2.94006,29880000.0
2009-08-19 02:50:00,2.94102,2.94102,2.93593,2.93925,39130000.0
2009-08-19 02:55:00,2.94041,2.94163,2.93178,2.93603,52760000.0
2009-08-19 03:00:00,2.93586,2.94226,2.93212,2.9381,68000000.0
2009-08-19 03:05:00,2.93994,2.94203,2.93415,2.94005,63010000.0
2009-08-19 03:10:00,2.94399,2.94399,2.93571,2.94131,45500000.0
2009-08-19 03:15:00,2.94125,2.94376,2.93729,2.94194,46630000.0
2009-08-19 03:20:00,2.93778,2.9441,2.93778,2.94202,38380000.0
2009-08-19 03:25:00,2.94061,2.94474,2.93698,2.94001,50760000.0
2009-08-19 03:30:00,2.9415,2.94387,2.93475,2.93918,41880000.0
2009-08-19 03:35:00,2.94176,2.94369,2.93656,2.93745,45750000.0
2009-08-19 03:40:00,2.94058,2.94499,2.93731,2.93959,45760000.0
2009-08-19 03:45:00,2.93944,2.94351,2.93715,2.94309,37000000.0
2009-08-19 03:50:00,2.93869,2.94502,2.93797,2.9422,39130000.0
2009-08-19 03:55:00,2.94362,2.94568,2.93778,2.94168,45500000.0
2009-08-19 04:00:00,2.94216,2.94477,2.93731,2.94141,54010000.0
2009-08-19 04:05:00,2.93923,2.94404,2.93698,2.93795,50750000.0
2009-08-19 04:10:00,2.94203,2.94367,2.93772,2.93983,37130000.0
2009-08-19 04:15:00,2.94117,2.94337,2.93612,2.93949,40880000.0
2009-08-19 04:20:00,2.94015,2.94195,2.93419,2.93891,51380000.0
2009-08-19 04:25:00,2.93963,2.94433,2.93733,2.93984,52250000.0
2009-08-19 04:30:00,2.93529,2.9436,2.93529,2.93982,39880000.0
2009-08-19 04:35:00,2.94001,2.94396,2.93693,2.94133,39260000.0
2009-08-19 04:40:00,2.93768,2.9439,2.93615,2.93876,38250000.0
2009-08-19 04:45:00,2.94111,2.94316,2.93732,2.94071,46630000.0
2009-08-19 04:50:00,2.94092,2.94376,2.9363,2.93995,40880000.0
2009-08-19 04:55:00,2.93979,2.9441,2.93682,2.9441,46630000.0
2009-08-19 05:00:00,2.939,2.94402,2.93578,2.94106,41760000.0
2009-08-19 05:05:00,2.94144,2.94548,2.93935,2.94265,45000000.0
2009-08-19 05:10:00,2.9424,2.94485,2.9373,2.93998,49380000.0
2009-08-19 05:15:00,2.93979,2.94345,2.93474,2.94262,43750000.0
2009-08-19 05:20:00,2.94221,2.94427,2.937,2.94218,42750000.0
2009-08-19 05:25:00,2.94131,2.94421,2.93688,2.94155,44760000.0
2009-08-19 05:30:00,2.9408,2.94405,2.93649,2.93741,43500000.0
2009-08-19 05:35:00,2.93682,2.9444,2.93477,2.94232,51000000.0
2009-08-19 05:40:00,2.94045,2.94461,2.93621,2.93803,31630000.0
2009-08-19 05:45:00,2.94461,2.94461,2.93569,2.9384,47130000.0
2009-08-19 05:50:00,2.94102,2.94445,2.94022,2.94105,17500000.0
2009-08-19 05:55:00,2.9405,2.94172,2.93707,2.93799,41500000.0
2009-08-19 06:00:00,2.94182,2.94375,2.9376,2.93935,33630000.0
2009-08-19 06:05:00,2.93973,2.9417,2.93691,2.94078,37500000.0
2009-08-19 06:10:00,2.941,2.94168,2.93633,2.93935,30630000.0
2009-08-19 06:15:00,2.94216,2.94387,2.93577,2.9412,32130000.0
2009-08-19 06:20:00,2.93996,2.942,2.93631,2.94078,36250000.0
2009-08-19 06:25:00,2.93739,2.94292,2.93408,2.93965,46380000.0
2009-08-19 06:30:00,2.93821,2.94325,2.93718,2.94096,31000000.0
2009-08-19 06:35:00,2.94105,2.94309,2.93381,2.94032,42000000.0
2009-08-19 06:40:00,2.94032,2.94126,2.93658,2.93982,33250000.0
2009-08-19 06:45:00,2.93729,2.94166,2.93605,2.93883,43130000.0
2009-08-19 06:50:00,2.93672,2.9428,2.93486,2.9407,40130000.0
2009-08-19 06:55:00,2.93919,2.94187,2.93562,2.93935,33260000.0
2009-08-19 07:00:00,2.93889,2.94286,2.93609,2.94189,49890000.0
2009-08-19 07:05:00,2.93685,2.94329,2.9368,2.93991,32000000.0
2009-08-19 07:10:00,2.94034,2.94472,2.93866,2.94177,30250000.0
2009-08-19 07:15:00,2.94196,2.94492,2.93787,2.94082,46510000.0
2009-08-19 07:20:00,2.93989,2.94425,2.93847,2.94052,30630000.0
2009-08-19 07:25:00,2.93803,2.94499,2.93803,2.94312,48250000.0
2009-08-19 07:30:00,2.94297,2.94535,2.9338,2.94377,33750000.0
2009-08-19 07:35:00,2.9333,2.94814,2.9333,2.94438,37260000.0
2009-08-19 07:40:00,2.9465,2.94706,2.9391,2.94484,48640000.0
2009-08-19 07:45:00,2.94435,2.94781,2.94297,2.94693,41750000.0
2009-08-19 07:50:00,2.94632,2.94862,2.94276,2.94347,39750000.0
2009-08-19 07:55:00,2.94674,2.94926,2.94362,2.94857,42500000.0
2009-08-19 08:00:00,2.94856,2.95183,2.94372,2.94923,47250000.0
2009-08-19 08:05:00,2.9481,2.95217,2.94361,2.95054,41630000.0
2009-08-19 08:10:00,2.95238,2.95506,2.94805,2.9531,36250000.0
2009-08-19 08:15:00,2.9538,2.95874,2.95057,2.95247,41510000.0
2009-08-19 08:20:00,2.9549,2.96127,2.9549,2.95938,42380000.0
2009-08-19 08:25:00,2.96112,2.96232,2.95387,2.95607,38880000.0
2009-08-19 08:30:00,2.95737,2.96545,2.95437,2.96362,49890000.0
2009-08-19 08:35:00,2.9616,2.96599,2.96049,2.96335,43250000.0
2009-08-19 08:40:00,2.96358,2.97261,2.95987,2.97186,44010000.0
2009-08-19 08:45:00,2.97139,2.97334,2.9671,2.97334,35630000.0
2009-08-19 08:50:00,2.97022,2.97272,2.96091,2.96499,40140000.0
2009-08-19 08:55:00,2.96402,2.96792,2.96073,2.96516,39260000.0
2009-08-19 09:00:00,2.96199,2.96594,2.95842,2.96594,38750000.0
2009-08-19 09:05:00,2.96293,2.96604,2.95858,2.96254,37630000.0
2009-08-19 09:10:00,2.96504,2.96771,2.96072,2.96271,44390000.0
2009-08-19 09:15:00,2.96447,2.96591,2.95927,2.96193,51130000.0
2009-08-19 09:20:00,2.96215,2.96753,2.95955,2.96727,41880000.0
2009-08-19 09:25:00,2.96571,2.96804,2.95973,2.96655,44380000.0
2009-08-19 09:30:00,2.96712,2.96811,2.95908,2.96419,47510000.0
2009-08-19 09:35:00,2.96526,2.9674,2.96233,2.96233,31630000.0
2009-08-19 09:40:00,2.9608,2.96788,2.95927,2.96229,37770000.0
2009-08-19 09:45:00,2.96435,2.96537,2.95795,2.96504,41140000.0
2009-08-19 09:50:00,2.96519,2.96705,2.95881,2.96374,36390000.0
2009-08-19 09:55:00,2.96436,2.96722,2.96013,2.96295,35010000.0
2009-08-19 10:00:00,2.96117,2.9639,2.95779,2.96262,36500000.0
2009-08-19 10:05:00,2.96296,2.9653,2.95713,2.95713,44880000.0
2009-08-19 10:10:00,2.96159,2.96293,2.95295,2.95489,35130000.0
2009-08-19 10:15:00,2.9548,2.95807,2.95234,2.95649,43880000.0
2009-08-19 10:20:00,2.9529,2.95784,2.95226,2.95599,36250000.0
2009-08-19 10:25:00,2.95671,2.95942,2.95338,2.95539,34630000.0
2009-08-19 10:30:00,2.95225,2.96231,2.95225,2.95842,36250000.0
2009-08-19 10:35:00,2.96047,2.96224,2.95434,2.95815,46880000.0
2009-08-19 10:40:00,2.95909,2.9605,2.95442,2.95914,44880000.0
2009-08-19 10:45:00,2.9588,2.96012,2.95527,2.95796,40880000.0
2009-08-19 10:50:00,2.9586,2.96068,2.95468,2.96046,43250000.0
2009-08-19 10:55:00,2.95727,2.96173,2.95541,2.95839,45630000.0
2009-08-19 11:00:00,2.96023,2.96063,2.95311,2.9595,40630000.0
2009-08-19 11:05:00,2.95688,2.96025,2.95381,2.95871,41500000.0
2009-08-19 11:10:00,2.95519,2.96103,2.95395,2.95733,42500000.0
2009-08-19 11:15:00,2.95696,2.96123,2.95362,2.96034,36500000.0
2009-08-19 11:20:00,2.95774,2.96121,2.95577,2.95615,47630000.0
2009-08-19 11:25:00,2.96027,2.96181,2.95524,2.95651,38760000.0
2009-08-19 11:30:00,2.96143,2.96148,2.95417,2.9573,46250000.0
2009-08-19 11:35:00,2.95851,2.95913,2.95333,2.95573,41380000.0
2009-08-19 11:40:00,2.95832,2.95846,2.95254,2.9577,35250000.0
2009-08-19 11:45:00,2.95547,2.95851,2.95145,2.95469,39000000.0
2009-08-19 11:50:00,2.9567,2.95864,2.9517,2.95864,35380000.0
2009-08-19 11:55:00,2.95825,2.95954,2.95189,2.95632,58500000.0
2009-08-19 12:00:00,2.95666,2.96001,2.95305,2.95633,48880000.0
2009-08-19 12:05:00,2.95558,2.95944,2.95378,2.95938,33750000.0
2009-08-19 12:10:00,2.95684,2.95945,2.95235,2.95763,36130000.0
2009-08-19 12:15:00,2.95305,2.96015,2.95305,2.95948,45390000.0
2009-08-19 12:20:00,2.95608,2.95957,2.95304,2.95653,37250000.0
2009-08-19 12:25:00,2.95696,2.9603,2.95334,2.95995,40250000.0
2009-08-19 12:30:00,2.95778,2.95996,2.95423,2.95522,48510000.0
2009-08-19 12:35:00,2.95936,2.95976,2.95249,2.9579,42500000.0
2009-08-19 12:40:00,2.95709,2.96056,2.95535,2.95777,42880000.0
2009-08-19 12:45:00,2.95649,2.96102,2.95444,2.95796,38520000.0
2009-08-19 12:50:00,2.95662,2.96276,2.95606,2.95741,39000000.0
2009-08-19 12:55:00,2.96043,2.96109,2.94985,2.95789,52880000.0
2009-08-19 13:00:00,2.96027,2.96068,2.9505,2.95669,46750000.0
2009-08-19 13:05:00,2.95595,2.95782,2.95065,2.95625,49260000.0
2009-08-19 13:10:00,2.95383,2.95633,2.94678,2.95044,50260000.0
2009-08-19 13:15:00,2.94907,2.95311,2.94513,2.95,34500000.0
2009-08-19 13:20:00,2.94859,2.95278,2.94461,2.95134,49270000.0
2009-08-19 13:25:00,2.94881,2.95404,2.94423,2.95095,38510000.0
2009-08-19 13:30:00,2.95239,2.95282,2.94428,2.95235,38260000.0
2009-08-19 13:35:00,2.95044,2.95283,2.94479,2.94925,45130000.0
2009-08-19 13:40:00,2.94542,2.95293,2.94542,2.95272,41250000.0
2009-08-19 13:45:00,2.95072,2.95252,2.94587,2.94975,39010000.0
2009-08-19 13:50:00,2.94941,2.95282,2.94673,2.95126,42000000.0
2009-08-19 13:55:00,2.95268,2.95304,2.94649,2.94939,31260000.0
2009-08-19 14:00:00,2.94817,2.95769,2.94628,2.95551,35380000.0
2009-08-19 14:05:00,2.95648,2.96145,2.9522,2.96145,41630000.0
2009-08-19 14:10:00,2.95682,2.9681,2.95435,2.96711,49260000.0
2009-08-19 14:15:00,2.96781,2.96879,2.96039,2.96055,40010000.0
2009-08-19 14:20:00,2.96291,2.97086,2.96056,2.96592,36630000.0
2009-08-19 14:25:00,2.96641,2.97231,2.9641,2.96622,50380000.0
2009-08-19 14:30:00,2.96501,2.96884,2.96026,2.96185,39500000.0
2009-08-19 14:35:00,2.96556,2.96632,2.95975,2.96308,48380000.0
2009-08-19 14:40:00,2.96374,2.96374,2.95788,2.9599,41750000.0
2009-08-19 14:45:00,2.96048,2.96272,2.95586,2.96253,39130000.0
2009-08-19 14:50:00,2.96211,2.96546,2.95913,2.96393,41500000.0
2009-08-19 14:55:00,2.96587,2.96681,2.95735,2.96223,40260000.0
2009-08-19 15:00:00,2.9619,2.96355,2.95615,2.96192,51140000.0
2009-08-19 15:05:00,2.9592,2.96198,2.95529,2.9608,40750000.0
2009-08-19 15:10:00,2.95993,2.96224,2.95329,2.95914,42010000.0
2009-08-19 15:15:00,2.95776,2.96133,2.95583,2.95966,40650000.0
2009-08-19 15:20:00,2.956,2.96169,2.956,2.96053,38000000.0
2009-08-19 15:25:00,2.9573,2.96129,2.95399,2.95881,46880000.0
2009-08-19 15:30:00,2.95243,2.96049,2.95243,2.95556,45010000.0
2009-08-19 15:35:00,2.95534,2.95889,2.94957,2.9566,41630000.0
2009-08-19 15:40:00,2.95519,2.95527,2.94787,2.95127,48520000.0
2009-08-19 15:45:00,2.9538,2.9538,2.94182,2.94697,37630000.0
2009-08-19 15:50:00,2.95094,2.95094,2.94238,2.94605,42380000.0
2009-08-19 15:55:00,2.94534,2.95061,2.94043,2.94595,42000000.0
2009-08-19 16:00:00,2.94151,2.94573,2.93729,2.94184,39880000.0
2009-08-19 16:05:00,2.93861,2.94202,2.93353,2.93969,45630000.0
2009-08-19 16:10:00,2.93641,2.93995,2.93322,2.93808,34510000.0
2009-08-19 16:15:00,2.93726,2.94093,2.93313,2.93801,48880000.0
2009-08-19 16:20:00,2.93795,2.94049,2.93424,2.93574,47130000.0
2009-08-19 16:25:00,2.93414,2.94045,2.9303,2.93269,43510000.0
2009-08-19 16:30:00,2.93088,2.933,2.92141,2.92999,51000000.0
2009-08-19 16:35:00,2.92946,2.92946,2.92207,2.92504,34650000.0
2009-08-19 16:40:00,2.9263,2.92742,2.92303,2.92714,37500000.0
2009-08-19 16:45:00,2.92716,2.93251,2.92365,2.92921,51510000.0
2009-08-19 16:50:00,2.93144,2.93647,2.92287,2.92943,40140000.0
2009-08-19 16:55:00,2.92924,2.93141,2.92177,2.93077,42260000.0
2009-08-19 17:00:00,2.9267,2.92922,2.91803,2.92131,38500000.0
2009-08-19 17:05:00,2.92048,2.92802,2.91818,2.92802,37000000.0
2009-08-19 17:10:00,2.92459,2.92788,2.92175,2.92486,39760000.0
2009-08-19 17:15:00,2.92788,2.92806,2.92169,2.92694,53010000.0
2009-08-19 17:20:00,2.9267,2.92975,2.92233,2.92975,32750000.0
2009-08-19 17:25:00,2.92804,2.92929,2.92129,2.92471,35140000.0
2009-08-19 17:30:00,2.92678,2.92753,2.92201,2.92747,41130000.0
2009-08-19 17:35:00,2.92519,2.92917,2.92239,2.92504,39020000.0
2009-08-19 17:40:00,2.92774,2.92833,2.92206,2.92482,39750000.0
2009-08-19 17:45:00,2.92789,2.92789,2.9153,2.91933,53640000.0
2009-08-19 17:50:00,2.92067,2.92075,2.9096,2.91349,41630000.0
2009-08-19 17:55:00,2.91535,2.91678,2.90835,2.91169,39250000.0
2009-08-19 18:00:00,2.90912,2.91329,2.90569,2.90847,38510000.0
2009-08-19 18:05:00,2.91289,2.91407,2.90827,2.91022,38880000.0
2009-08-19 18:10:00,2.91289,2.91289,2.90609,2.90667,53380000.0
2009-08-19 18:15:00,2.9092,2.91333,2.90551,2.90956,48000000.0
2009-08-19 18:20:00,2.9114,2.91279,2.90363,2.90924,43130000.0
2009-08-19 18:25:00,2.91056,2.91144,2.90551,2.90782,35250000.0
2009-08-19 18:30:00,2.90612,2.91116,2.90393,2.90952,33500000.0
2009-08-19 18:35:00,2.90964,2.90971,2.90127,2.90378,44880000.0
2009-08-19 18:40:00,2.90424,2.90742,2.90051,2.90257,39880000.0
2009-08-19 18:45:00,2.90226,2.90772,2.90175,2.90696,42380000.0
2009-08-19 18:50:00,2.90797,2.90809,2.89998,2.90122,37890000.0
2009-08-19 18:55:00,2.90106,2.90579,2.89717,2.90327,41260000.0
2009-08-19 19:00:00,2.8982,2.90458,2.89557,2.90148,39250000.0
2009-08-19 19:05:00,2.90172,2.90368,2.89623,2.90218,43260000.0
2009-08-19 19:10:00,2.90497,2.90569,2.8999,2.90329,38750000.0
2009-08-19 19:15:00,2.90091,2.91029,2.89863,2.90743,41250000.0
2009-08-19 19:20:00,2.90171,2.90893,2.90171,2.90347,47000000.0
2009-08-19 19:25:00,2.90194,2.90841,2.90081,2.90748,55380000.0
2009-08-19 19:30:00,2.90788,2.90929,2.90312,2.90312,30750000.0
2009-08-19 19:35:00,2.90819,2.90943,2.90295,2.90754,38380000.0
2009-08-19 19:40:00,2.90486,2.90992,2.90368,2.90644,45750000.0
2009-08-19 19:45:00,2.9043,2.91309,2.9043,2.91256,39880000.0
2009-08-19 19:50:00,2.91394,2.91394,2.90137,2.9056,32750000.0
2009-08-19 19:55:00,2.90694,2.90913,2.90386,2.90724,36000000.0
2009-08-19 20:00:00,2.9078,2.90916,2.9021,2.90759,41630000.0
2009-08-19 20:05:00,2.90573,2.91011,2.90444,2.90649,40380000.0
2009-08-19 20:10:00,2.90683,2.90972,2.90092,2.90549,39630000.0
2009-08-19 20:15:00,2.90583,2.9091,2.90247,2.9052,39510000.0
2009-08-19 20:20:00,2.90631,2.90969,2.90405,2.90647,32630000.0
2009-08-19 20:25:00,2.90567,2.91097,2.90392,2.90824,38630000.0
2009-08-19 20:30:00,2.90784,2.91044,2.90466,2.91021,37000000.0
2009-08-19 20:35:00,2.90989,2.91123,2.90438,2.90791,43000000.0
2009-08-19 20:40:00,2.90819,2.91756,2.90742,2.91048,38010000.0
2009-08-19 20:45:00,2.9117,2.91842,2.90792,2.91396,37000000.0
2009-08-19 20:50:00,2.91602,2.91731,2.90864,2.90958,37880000.0
2009-08-19 20:55:00,2.91419,2.91587,2.90751,2.91315,45880000.0
2009-08-19 21:00:00,2.90819,2.91981,2.90819,2.9127,41510000.0
2009-08-19 21:05:00,2.91152,2.91823,2.91038,2.91628,40880000.0
2009-08-19 21:10:00,2.90955,2.91887,2.90844,2.91605,36250000.0
2009-08-19 21:15:00,2.91581,2.9193,2.91266,2.91585,45770000.0
2009-08-19 21:20:00,2.91849,2.91881,2.9101,2.91166,38380000.0
2009-08-19 21:25:00,2.91533,2.91924,2.91115,2.916,40890000.0
2009-08-19 21:30:00,2.91524,2.91879,2.91164,2.91185,36000000.0
2009-08-19 21:35:00,2.91579,2.91721,2.91088,2.91445,31880000.0
2009-08-19 21:40:00,2.91704,2.91861,2.91002,2.91379,36630000.0
2009-08-19 21:45:00,2.91431,2.91886,2.91175,2.91532,44510000.0
2009-08-19 21:50:00,2.91321,2.91825,2.91043,2.91676,33630000.0
2009-08-19 21:55:00,2.91578,2.91855,2.91302,2.91654,50130000.0
2009-08-19 22:00:00,2.91614,2.91934,2.90989,2.91278,89500000.0
2009-08-19 22:05:00,2.91619,2.91927,2.91251,2.91501,58250000.0
2009-08-19 22:10:00,2.91535,2.92028,2.91259,2.91733,69500000.0
2009-08-19 22:15:00,2.9166,2.91913,2.9141,2.91576,34010000.0
2009-08-19 22:20:00,2.91647,2.92003,2.907,2.91474,40880000.0
2009-08-19 22:25:00,2.91597,2.9198,2.91449,2.91449,38390000.0
2009-08-19 22:30:00,2.91913,2.91913,2.91104,2.9179,45630000.0
2009-08-19 22:35:00,2.9148,2.91841,2.90996,2.91841,46750000.0
2009-08-19 22:40:00,2.91348,2.91819,2.91233,2.91381,47510000.0
2009-08-19 22:45:00,2.91579,2.91964,2.91267,2.91729,34880000.0
2009-08-19 22:50:00,2.9183,2.91879,2.91414,2.9179,32750000.0
2009-08-19 22:55:00,2.91842,2.91992,2.91522,2.91785,45380000.0
2009-08-19 23:00:00,2.91611,2.91947,2.91243,2.91803,37260000.0
2009-08-19 23:05:00,2.91723,2.91826,2.91235,2.91741,45260000.0
2009-08-19 23:10:00,2.91546,2.91806,2.91374,2.91744,44260000.0
2009-08-19 23:15:00,2.91686,2.9178,2.91292,2.91718,43880000.0
2009-08-19 23:20:00,2.91632,2.91696,2.91208,2.91613,38000000.0
2009-08-19 23:25:00,2.9157,2.91682,2.90964,2.91554,39500000.0
2009-08-19 23:30:00,2.91598,2.91729,2.91203,2.91631,39500000.0
2009-08-19 23:35:00,2.91544,2.91544,2.90966,2.9133,48750000.0
2009-08-19 23:40:00,2.91296,2.91433,2.90996,2.91358,39880000.0
2009-08-19 23:45:00,2.91301,2.91418,2.90859,2.9134,30750000.0
2009-08-19 23:50:00,2.91369,2.91437,2.90886,2.91369,41380000.0
2009-08-19 23:55:00,2.91382,2.9149,2.90885,2.91349,37130000.0
2009-08-20 00:00:00,2.91065,2.91805,2.91065,2.91561,40880000.0
2009-08-20 00:05:00,2.91442,2.91555,2.90954,2.9135,35750000.0
2009-08-20 00:10:00,2.91228,2.91372,2.91048,2.91277,25750000.0
2009-08-20 00:15:00,2.91329,2.91393,2.91035,2.91267,20750000.0
2009-08-20 00:20:00,2.90706,2.91284,2.90706,2.91272,14250000.0
2009-08-20 00:25:00,2.91062,2.9136,2.90826,2.90968,55390000.0
2009-08-20 00:30:00,2.91283,2.91365,2.90943,2.91268,27500000.0
2009-08-20 00:35:00,2.91246,2.91374,2.90849,2.91193,30260000.0
2009-08-20 00:40:00,2.91277,2.91388,2.90711,2.91355,48380000.0
2009-08-20 00:45:00,2.9109,2.91358,2.90946,2.91302,34630000.0
2009-08-20 00:50:00,2.91376,2.91483,2.90734,2.9089,51880000.0
2009-08-20 00:55:00,2.91185,2.91452,2.90893,2.91442,36630000.0
2009-08-20 01:00:00,2.91444,2.91595,2.90941,2.91372,33000000.0
2009-08-20 01:05:00,2.91349,2.91568,2.9097,2.91196,44890000.0
2009-08-20 01:10:00,2.91171,2.91532,2.90981,2.91234,46260000.0
2009-08-20 01:15:00,2.91378,2.91593,2.90878,2.91366,38010000.0
2009-08-20 01:20:00,2.91399,2.91563,2.90884,2.91398,45250000.0
2009-08-20 01:25:00,2.91264,2.91597,2.90926,2.91073,43010000.0
2009-08-20 01:30:00,2.90954,2.9165,2.90509,2.91126,60650000.0
2009-08-20 01:35:00,2.91146,2.91207,2.90617,2.91069,42260000.0
2009-08-20 01:40:00,2.90862,2.912,2.90648,2.91052,44280000.0
2009-08-20 01:45:00,2.91045,2.91069,2.90544,2.90976,35750000.0
2009-08-20 01:50:00,2.90783,2.91045,2.9054,2.90847,38000000.0
2009-08-20 01:55:00,2.909,2.90983,2.90391,2.90787,35140000.0
2009-08-20 02:00:00,2.90836,2.91027,2.90444,2.90604,29000000.0
2009-08-20 02:05:00,2.90842,2.90942,2.90571,2.90801,39130000.0
2009-08-20 02:10:00,2.90822,2.91231,2.90477,2.91058,42510000.0
2009-08-20 02:15:00,2.91064,2.91167,2.906,2.91035,41250000.0
2009-08-20 02:20:00,2.91123,2.91431,2.90781,2.90781,50000000.0
2009-08-20 02:25:00,2.91263,2.91406,2.90811,2.91221,38520000.0
2009-08-20 02:30:00,2.91376,2.91383,2.90892,2.91328,33750000.0
2009-08-20 02:35:00,2.91136,2.91355,2.90947,2.91304,37500000.0
2009-08-20 02:40:00,2.91065,2.91499,2.90848,2.90957,36510000.0
2009-08-20 02:45:00,2.91148,2.91882,2.90807,2.91282,42880000.0
2009-08-20 02:50:00,2.91374,2.91953,2.9132,2.91653,37640000.0
2009-08-20 02:55:00,2.91615,2.91857,2.91114,2.91495,43130000.0
2009-08-20 03:00:00,2.9153,2.91915,2.91106,2.9184,44500000.0
2009-08-20 03:05:00,2.91845,2.91986,2.912,2.91595,35750000.0
2009-08-20 03:10:00,2.91565,2.92064,2.91312,2.9178,40010000.0
2009-08-20 03:15:00,2.91564,2.9192,2.91297,2.91619,36130000.0
2009-08-20 03:20:00,2.91341,2.91944,2.91341,2.91944,42750000.0
2009-08-20 03:25:00,2.91729,2.91729,2.91187,2.91322,36250000.0
2009-08-20 03:30:00,2.91549,2.91611,2.91108,2.91518,49630000.0
2009-08-20 03:35:00,2.91521,2.91675,2.91322,2.91474,45250000.0
2009-08-20 03:40:00,2.91441,2.91498,2.90944,2.9124,37000000.0
2009-08-20 03:45:00,2.91301,2.91446,2.90762,2.91307,44380000.0
2009-08-20 03:50:00,2.91345,2.91609,2.9088,2.90886,45380000.0
2009-08-20 03:55:00,2.91062,2.91558,2.90913,2.91325,48250000.0
2009-08-20 04:00:00,2.91034,2.91547,2.91034,2.91352,46130000.0
2009-08-20 04:05:00,2.90953,2.9161,2.90844,2.91352,36380000.0
2009-08-20 04:10:00,2.91392,2.91709,2.90901,2.91457,75640000.0
2009-08-20 04:15:00,2.91492,2.91822,2.91132,2.91337,101130000.0
2009-08-20 04:20:00,2.91569,2.91727,2.91038,2.91527,92390000.0
2009-08-20 04:25:00,2.91422,2.91926,2.91241,2.91553,65380000.0
2009-08-20 04:30:00,2.91561,2.91672,2.9109,2.91546,71510000.0
2009-08-20 04:35:00,2.91135,2.91915,2.91135,2.91647,69750000.0
2009-08-20 04:40:00,2.91675,2.91903,2.91114,2.91134,70750000.0
2009-08-20 04:45:00,2.91734,2.92072,2.91229,2.9181,68130000.0
2009-08-20 04:50:00,2.91194,2.91964,2.91194,2.91497,92750000.0
2009-08-20 04:55:00,2.91669,2.9223,2.91291,2.9177,75020000.0
2009-08-20 05:00:00,2.91791,2.91853,2.90975,2.91545,68000000.0
2009-08-20 05:05:00,2.9153,2.91851,2.91189,2.91848,71880000.0
2009-08-20 05:10:00,2.91615,2.91971,2.91251,2.91895,84000000.0
2009-08-20 05:15:00,2.91664,2.91875,2.91098,2.91599,68390000.0
2009-08-20 05:20:00,2.91578,2.91874,2.91184,2.91223,75890000.0
2009-08-20 05:25:00,2.91547,2.91697,2.91086,2.91558,63380000.0
2009-08-20 05:30:00,2.91448,2.91774,2.91059,2.916,79140000.0
2009-08-20 05:35:00,2.918,2.91888,2.91094,2.9158,34000000.0
2009-08-20 05:40:00,2.91534,2.91795,2.91148,2.91618,53250000.0
2009-08-20 05:45:00,2.91274,2.91926,2.91089,2.9139,42630000.0
2009-08-20 05:50:00,2.91558,2.91835,2.91138,2.91601,47000000.0
2009-08-20 05:55:00,2.91351,2.91754,2.91038,2.91531,50750000.0
2009-08-20 06:00:00,2.91343,2.91764,2.91134,2.91553,46760000.0
2009-08-20 06:05:00,2.91636,2.91843,2.91129,2.9129,54000000.0
2009-08-20 06:10:00,2.91328,2.91807,2.9116,2.91602,45630000.0
2009-08-20 06:15:00,2.9145,2.91698,2.9107,2.91472,49630000.0
2009-08-20 06:20:00,2.91452,2.91673,2.91068,2.91462,47250000.0
2009-08-20 06:25:00,2.91396,2.91658,2.90981,2.91392,52380000.0
2009-08-20 06:30:00,2.91353,2.91639,2.90915,2.91133,50880000.0
2009-08-20 06:35:00,2.91453,2.91661,2.90996,2.915,50250000.0
2009-08-20 06:40:00,2.91466,2.9182,2.91048,2.91673,43380000.0
2009-08-20 06:45:00,2.91486,2.91712,2.90939,2.91494,57010000.0
2009-08-20 06:50:00,2.91482,2.91727,2.91046,2.91581,58510000.0
2009-08-20 06:55:00,2.91497,2.91663,2.90916,2.91516,57880000.0
2009-08-20 07:00:00,2.91599,2.91806,2.90991,2.91483,47250000.0
2009-08-20 07:05:00,2.91435,2.91536,2.91026,2.91344,51500000.0
2009-08-20 07:10:00,2.913,2.91571,2.90734,2.9082,44130000.0
2009-08-20 07:15:00,2.91047,2.91081,2.90529,2.90781,40500000.0
2009-08-20 07:20:00,2.90868,2.90996,2.90436,2.90781,40630000.0
2009-08-20 07:25:00,2.90767,2.91011,2.90222,2.90884,35130000.0
2009-08-20 07:30:00,2.90845,2.91037,2.90435,2.90622,47500000.0
2009-08-20 07:35:00,2.90746,2.9085,2.90252,2.90598,49640000.0
2009-08-20 07:40:00,2.90544,2.91222,2.90307,2.91057,45760000.0
2009-08-20 07:45:00,2.90917,2.9115,2.90612,2.91018,47260000.0
2009-08-20 07:50:00,2.90866,2.91211,2.90552,2.9097,53630000.0
2009-08-20 07:55:00,2.91121,2.91312,2.9052,2.91075,53630000.0
2009-08-20 08:00:00,2.91051,2.91051,2.90265,2.90581,55140000.0
2009-08-20 08:05:00,2.90591,2.90692,2.89822,2.9008,52130000.0
2009-08-20 08:10:00,2.90332,2.90569,2.89941,2.90569,39500000.0
2009-08-20 08:15:00,2.90329,2.90602,2.89871,2.90191,53010000.0
2009-08-20 08:20:00,2.90291,2.90519,2.89706,2.90363,52650000.0
2009-08-20 08:25:00,2.89941,2.9049,2.89728,2.90231,48130000.0
2009-08-20 08:30:00,2.90286,2.90931,2.90229,2.90741,56520000.0
2009-08-20 08:35:00,2.90349,2.90948,2.90101,2.90491,59500000.0
2009-08-20 08:40:00,2.90647,2.91018,2.90262,2.90911,50000000.0
2009-08-20 08:45:00,2.90627,2.91171,2.90352,2.9102,35130000.0
2009-08-20 08:50:00,2.90836,2.91552,2.90779,2.9114,52630000.0
2009-08-20 08:55:00,2.91417,2.91746,2.91008,2.91284,45500000.0
2009-08-20 09:00:00,2.91382,2.9164,2.9086,2.91212,48130000.0
2009-08-20 09:05:00,2.91485,2.9166,2.90779,2.91114,49000000.0
2009-08-20 09:10:00,2.91307,2.91425,2.9062,2.91002,48630000.0
2009-08-20 09:15:00,2.90941,2.91115,2.90494,2.90848,40380000.0
2009-08-20 09:20:00,2.90971,2.91053,2.90435,2.91053,42000000.0
2009-08-20 09:25:00,2.91068,2.9133,2.90705,2.9099,55500000.0
2009-08-20 09:30:00,2.91133,2.91327,2.90501,2.90964,54130000.0
2009-08-20 09:35:00,2.91175,2.91516,2.90845,2.91382,49000000.0
2009-08-20 09:40:00,2.90949,2.91666,2.90949,2.91131,47130000.0
2009-08-20 09:45:00,2.91355,2.91455,2.90834,2.91299,40390000.0
2009-08-20 09:50:00,2.91413,2.91426,2.9071,2.91286,49750000.0
2009-08-20 09:55:00,2.91034,2.91191,2.9049,2.91083,47140000.0
2009-08-20 10:00:00,2.90808,2.90871,2.90062,2.90283,46000000.0
2009-08-20 10:05:00,2.90559,2.90559,2.89673,2.9034,44270000.0
2009-08-20 10:10:00,2.9014,2.90355,2.89681,2.90245,47760000.0
2009-08-20 10:15:00,2.89877,2.90378,2.89647,2.90284,44020000.0
2009-08-20 10:20:00,2.90057,2.90476,2.89923,2.90018,39000000.0
2009-08-20 10:25:00,2.89757,2.90445,2.89591,2.90164,53000000.0
2009-08-20 10:30:00,2.90352,2.90612,2.89859,2.90612,50260000.0
2009-08-20 10:35:00,2.90132,2.90675,2.90048,2.90199,53000000.0
2009-08-20 10:40:00,2.89844,2.90362,2.89512,2.90163,59510000.0
2009-08-20 10:45:00,2.90098,2.90264,2.89586,2.90046,48880000.0
2009-08-20 10:50:00,2.90333,2.90343,2.89656,2.90279,45000000.0
2009-08-20 10:55:00,2.89995,2.90502,2.8977,2.8977,53630000.0
2009-08-20 11:00:00,2.90463,2.9059,2.89717,2.90293,59380000.0
2009-08-20 11:05:00,2.90549,2.90816,2.90014,2.90737,45250000.0
2009-08-20 11:10:00,2.90739,2.90876,2.90251,2.90665,38510000.0
2009-08-20 11:15:00,2.90767,2.91067,2.90231,2.90858,44630000.0
2009-08-20 11:20:00,2.90869,2.9099,2.90194,2.90922,55130000.0
2009-08-20 11:25:00,2.90818,2.90818,2.89967,2.90513,44630000.0
2009-08-20 11:30:00,2.90311,2.9078,2.90311,2.9064,57000000.0
2009-08-20 11:35:00,2.90674,2.90863,2.90256,2.90643,35250000.0
2009-08-20 11:40:00,2.90425,2.90885,2.90344,2.90751,42750000.0
2009-08-20 11:45:00,2.90792,2.90792,2.90176,2.9073,45500000.0
2009-08-20 11:50:00,2.90445,2.90848,2.90246,2.90343,50260000.0
2009-08-20 11:55:00,2.90842,2.90937,2.9024,2.90368,44000000.0
2009-08-20 12:00:00,2.90603,2.90723,2.90037,2.9048,40010000.0
2009-08-20 12:05:00,2.90382,2.90991,2.90261,2.9047,52750000.0
2009-08-20 12:10:00,2.90884,2.91042,2.90425,2.90974,56750000.0
2009-08-20 12:15:00,2.90576,2.91041,2.90351,2.90957,46250000.0
2009-08-20 12:20:00,2.90702,2.91051,2.90383,2.91051,44130000.0
2009-08-20 12:25:00,2.90704,2.90972,2.90274,2.90772,49500000.0
2009-08-20 12:30:00,2.90791,2.90961,2.9023,2.90546,48380000.0
2009-08-20 12:35:00,2.90808,2.91076,2.90251,2.90824,39630000.0
2009-08-20 12:40:00,2.91003,2.9114,2.90399,2.9114,48880000.0
2009-08-20 12:45:00,2.91118,2.91125,2.90391,2.90728,51880000.0
2009-08-20 12:50:00,2.90538,2.91117,2.90538,2.90998,42010000.0
2009-08-20 12:55:00,2.91122,2.91225,2.90561,2.91077,51760000.0
2009-08-20 13:00:00,2.91169,2.91574,2.90522,2.91288,48380000.0
2009-08-20 13:05:00,2.91299,2.91588,2.90913,2.91317,60880000.0
2009-08-20 13:10:00,2.91005,2.92133,2.90938,2.92014,56630000.0
2009-08-20 13:15:00,2.92035,2.92135,2.9132,2.91689,57390000.0
2009-08-20 13:20:00,2.913,2.91994,2.91152,2.91768,51770000.0
2009-08-20 13:25:00,2.91849,2.92017,2.91321,2.92017,49380000.0
2009-08-20 13:30:00,2.91966,2.92095,2.91333,2.91914,48880000.0
2009-08-20 13:35:00,2.91417,2.91826,2.90981,2.91675,63880000.0
2009-08-20 13:40:00,2.91342,2.91706,2.90991,2.91579,49380000.0
2009-08-20 13:45:00,2.91382,2.91636,2.90929,2.9119,42630000.0
2009-08-20 13:50:00,2.91266,2.91546,2.90875,2.91331,48000000.0
2009-08-20 13:55:00,2.91021,2.91365,2.90709,2.91126,55160000.0
2009-08-20 14:00:00,2.91403,2.91529,2.90961,2.91439,42380000.0
2009-08-20 14:05:00,2.9148,2.9148,2.90586,2.90879,46750000.0
2009-08-20 14:10:00,2.91198,2.91368,2.9066,2.91175,45130000.0
2009-08-20 14:15:00,2.90752,2.9133,2.90594,2.90846,46510000.0
2009-08-20 14:20:00,2.91076,2.91409,2.90737,2.91035,42010000.0
2009-08-20 14:25:00,2.91188,2.91438,2.90514,2.90823,49640000.0
2009-08-20 14:30:00,2.91239,2.91739,2.90965,2.91333,42760000.0
2009-08-20 14:35:00,2.9155,2.91592,2.90683,2.91592,47000000.0
2009-08-20 14:40:00,2.91607,2.91713,2.90933,2.9122,35380000.0
2009-08-20 14:45:00,2.90947,2.91716,2.9074,2.91312,50140000.0
2009-08-20 14:50:00,2.91337,2.91584,2.90653,2.91249,51630000.0
2009-08-20 14:55:00,2.91513,2.91513,2.90811,2.90939,62630000.0
2009-08-20 15:00:00,2.91316,2.91783,2.91034,2.91612,44880000.0
2009-08-20 15:05:00,2.91795,2.91983,2.91085,2.91586,52750000.0
2009-08-20 15:10:00,2.91861,2.92032,2.91097,2.91801,44130000.0
2009-08-20 15:15:00,2.91581,2.91846,2.91127,2.91704,36750000.0
2009-08-20 15:20:00,2.91503,2.92125,2.91241,2.91703,48750000.0
2009-08-20 15:25:00,2.91904,2.92372,2.9162,2.91934,44250000.0
2009-08-20 15:30:00,2.92056,2.92172,2.91422,2.91891,47380000.0
2009-08-20 15:35:00,2.91739,2.9189,2.91122,2.91716,49010000.0
2009-08-20 15:40:00,2.91693,2.91693,2.90588,2.91575,52770000.0
2009-08-20 15:45:00,2.91425,2.91734,2.91102,2.91725,56630000.0
2009-08-20 15:50:00,2.91427,2.91787,2.91094,2.91528,51010000.0
2009-08-20 15:55:00,2.91503,2.91656,2.91068,2.91173,53640000.0
2009-08-20 16:00:00,2.91429,2.91429,2.90801,2.91231,49010000.0
2009-08-20 16:05:00,2.91306,2.91741,2.90873,2.91251,46260000.0
2009-08-20 16:10:00,2.91252,2.92017,2.91252,2.91831,48250000.0
2009-08-20 16:15:00,2.91816,2.91853,2.91313,2.91519,51500000.0
2009-08-20 16:20:00,2.91536,2.91767,2.91103,2.91222,45260000.0
2009-08-20 16:25:00,2.91493,2.91515,2.90841,2.91338,50260000.0
2009-08-20 16:30:00,2.91175,2.91327,2.90593,2.90818,47380000.0
2009-08-20 16:35:00,2.91032,2.91216,2.90556,2.90798,47260000.0
2009-08-20 16:40:00,2.90732,2.90992,2.90126,2.9073,43510000.0
2009-08-20 16:45:00,2.90471,2.90685,2.90086,2.90636,35380000.0
2009-08-20 16:50:00,2.90429,2.90713,2.90115,2.90511,38390000.0
2009-08-20 16:55:00,2.90315,2.9058,2.89865,2.90068,45130000.0
2009-08-20 17:00:00,2.90217,2.90713,2.90127,2.90521,43130000.0
2009-08-20 17:05:00,2.90618,2.90675,2.89809,2.90424,62380000.0
2009-08-20 17:10:00,2.90385,2.90466,2.89501,2.90442,61510000.0
2009-08-20 17:15:00,2.90065,2.90389,2.89579,2.90227,66880000.0
2009-08-20 17:20:00,2.90292,2.90576,2.89513,2.90435,48510000.0
2009-08-20 17:25:00,2.90387,2.90856,2.89749,2.90162,53880000.0
2009-08-20 17:30:00,2.904,2.9063,2.89994,2.90348,47260000.0
2009-08-20 17:35:00,2.90119,2.90601,2.89958,2.90585,67510000.0
2009-08-20 17:40:00,2.90595,2.90711,2.89974,2.90608,44260000.0
2009-08-20 17:45:00,2.90594,2.90594,2.89904,2.90498,62260000.0
2009-08-20 17:50:00,2.90488,2.90488,2.89929,2.902,66640000.0
2009-08-20 17:55:00,2.8987,2.90639,2.8987,2.90358,51880000.0
2009-08-20 18:00:00,2.90578,2.9059,2.89895,2.90217,44250000.0
2009-08-20 18:05:00,2.90437,2.90528,2.89773,2.89773,40140000.0
2009-08-20 18:10:00,2.90459,2.90604,2.89883,2.90283,37130000.0
2009-08-20 18:15:00,2.90523,2.90658,2.89996,2.9036,52880000.0
2009-08-20 18:20:00,2.90266,2.91122,2.9016,2.91122,46880000.0
2009-08-20 18:25:00,2.90678,2.91085,2.90332,2.90686,51640000.0
2009-08-20 18:30:00,2.90557,2.90833,2.90253,2.90736,51130000.0
2009-08-20 18:35:00,2.90822,2.90895,2.90106,2.90809,53000000.0
2009-08-20 18:40:00,2.90143,2.90899,2.89984,2.90354,46250000.0
2009-08-20 18:45:00,2.90269,2.90604,2.89951,2.90372,57260000.0
2009-08-20 18:50:00,2.90461,2.90659,2.90037,2.90659,45140000.0
2009-08-20 18:55:00,2.90454,2.90761,2.90053,2.90761,34380000.0
2009-08-20 19:00:00,2.90403,2.90876,2.89937,2.90631,55260000.0
2009-08-20 19:05:00,2.90455,2.90645,2.9009,2.90571,56140000.0
2009-08-20 19:10:00,2.90453,2.90648,2.90042,2.9063,51380000.0
2009-08-20 19:15:00,2.90645,2.90714,2.90137,2.90137,52880000.0
2009-08-20 19:20:00,2.90735,2.90735,2.89929,2.90416,46250000.0
2009-08-20 19:25:00,2.90616,2.90616,2.89844,2.90238,54510000.0
2009-08-20 19:30:00,2.90068,2.9044,2.89792,2.90139,51380000.0
2009-08-20 19:35:00,2.90103,2.90423,2.8959,2.89903,43140000.0
2009-08-20 19:40:00,2.90229,2.90394,2.89777,2.89923,44380000.0
2009-08-20 19:45:00,2.90165,2.90496,2.89949,2.90227,42000000.0
2009-08-20 19:50:00,2.90347,2.90467,2.89763,2.90437,44130000.0
2009-08-20 19:55:00,2.90124,2.90356,2.89774,2.89859,54020000.0
2009-08-20 20:00:00,2.90046,2.90244,2.89534,2.89921,60530000.0
2009-08-20 20:05:00,2.89918,2.90192,2.89767,2.90149,41500000.0
2009-08-20 20:10:00,2.90019,2.90217,2.89607,2.89917,53130000.0
2009-08-20 20:15:00,2.8963,2.90247,2.89412,2.89441,42510000.0
2009-08-20 20:20:00,2.89903,2.90211,2.89227,2.89735,51890000.0
2009-08-20 20:25:00,2.89817,2.90236,2.8968,2.90076,48510000.0
2009-08-20 20:30:00,2.89604,2.90183,2.89604,2.90108,50890000.0
2009-08-20 20:35:00,2.9002,2.90362,2.89793,2.89793,57000000.0
2009-08-20 20:40:00,2.89993,2.90234,2.89633,2.90036,51640000.0
2009-08-20 20:45:00,2.90159,2.90159,2.89386,2.89738,56750000.0
2009-08-20 20:50:00,2.89897,2.90041,2.8959,2.89891,48750000.0
2009-08-20 20:55:00,2.89853,2.90071,2.89445,2.89922,33130000.0
2009-08-20 21:00:00,2.89881,2.90031,2.89337,2.8948,56140000.0
2009-08-20 21:05:00,2.89981,2.90156,2.89375,2.89738,50500000.0
2009-08-20 21:10:00,2.89825,2.90057,2.894,2.90041,46000000.0
2009-08-20 21:15:00,2.89907,2.90112,2.89472,2.89997,52250000.0
2009-08-20 21:20:00,2.89787,2.90138,2.89507,2.89958,52510000.0
2009-08-20 21:25:00,2.8944,2.89854,2.89252,2.89712,47380000.0
2009-08-20 21:30:00,2.89736,2.89897,2.89388,2.89894,43510000.0
2009-08-20 21:35:00,2.89898,2.90024,2.89367,2.89966,45260000.0
2009-08-20 21:40:00,2.89896,2.89931,2.89365,2.89365,43250000.0
2009-08-20 21:45:00,2.89801,2.90097,2.89427,2.89826,46260000.0
2009-08-20 21:50:00,2.89641,2.901,2.8951,2.8999,52000000.0
2009-08-20 21:55:00,2.89468,2.90129,2.89441,2.89855,34630000.0
2009-08-20 22:00:00,2.89852,2.90101,2.89325,2.89765,108260000.0
2009-08-20 22:05:00,2.89757,2.90089,2.89401,2.89692,99510000.0
2009-08-20 22:10:00,2.89287,2.90027,2.89287,2.8968,105770000.0
2009-08-20 22:15:00,2.89449,2.90144,2.89168,2.89677,87410000.0
2009-08-20 22:20:00,2.89835,2.90027,2.89435,2.89768,81900000.0
2009-08-20 22:25:00,2.89536,2.90144,2.89507,2.8961,93760000.0
2009-08-20 22:30:00,2.89835,2.90032,2.89396,2.8975,80880000.0
2009-08-20 22:35:00,2.89788,2.89937,2.89223,2.89715,95270000.0
2009-08-20 22:40:00,2.89516,2.89895,2.89308,2.89637,88020000.0
2009-08-20 22:45:00,2.89682,2.8993,2.89349,2.89743,94510000.0
2009-08-20 22:50:00,2.89841,2.89948,2.8946,2.89791,75760000.0
2009-08-20 22:55:00,2.89771,2.90004,2.89389,2.89669,94260000.0
2009-08-20 23:00:00,2.89606,2.90152,2.89273,2.89752,83390000.0
2009-08-20 23:05:00,2.90029,2.90098,2.89372,2.89997,78270000.0
2009-08-20 23:10:00,2.89678,2.90178,2.89558,2.90041,89880000.0
2009-08-20 23:15:00,2.90024,2.90134,2.89549,2.90013,89380000.0
2009-08-20 23:20:00,2.89879,2.90463,2.89605,2.90043,72880000.0
2009-08-20 23:25:00,2.90075,2.90271,2.89455,2.89993,91160000.0
2009-08-20 23:30:00,2.89966,2.90208,2.894,2.90072,91510000.0
2009-08-20 23:35:00,2.90019,2.90347,2.89574,2.90059,83760000.0
2009-08-20 23:40:00,2.90303,2.90413,2.8963,2.90083,96000000.0
2009-08-20 23:45:00,2.90056,2.90412,2.89586,2.90343,84770000.0
2009-08-20 23:50:00,2.90051,2.90063,2.89673,2.89801,9000000.0
2009-08-20 23:55:00,2.90079,2.90433,2.89738,2.89922,58250000.0
2009-08-21 00:00:00,2.898,2.90318,2.89737,2.9004,44520000.0
2009-08-21 00:05:00,2.90145,2.90239,2.89707,2.90064,49010000.0
2009-08-21 00:10:00,2.90046,2.90257,2.89598,2.90257,49510000.0
2009-08-21 00:15:00,2.89977,2.90293,2.89586,2.90264,42260000.0
2009-08-21 00:20:00,2.9002,2.90123,2.8947,2.90011,42130000.0
2009-08-21 00:25:00,2.89833,2.90265,2.8962,2.89657,46380000.0
2009-08-21 00:30:00,2.90043,2.90175,2.89529,2.8994,39000000.0
2009-08-21 00:35:00,2.89925,2.90111,2.89391,2.89892,46380000.0
2009-08-21 00:40:00,2.8988,2.9015,2.89368,2.89999,46140000.0
2009-08-21 00:45:00,2.89724,2.90247,2.89679,2.90151,36500000.0
2009-08-21 00:50:00,2.90195,2.90409,2.89583,2.8968,44750000.0
2009-08-21 00:55:00,2.90094,2.90279,2.897,2.90114,39750000.0
2009-08-21 01:00:00,2.90111,2.90264,2.89578,2.89964,37750000.0
2009-08-21 01:05:00,2.89962,2.90248,2.89497,2.89796,46500000.0
2009-08-21 01:10:00,2.90168,2.90393,2.8966,2.8994,41250000.0
2009-08-21 01:15:00,2.90018,2.90273,2.89531,2.90273,41510000.0
2009-08-21 01:20:00,2.89979,2.90251,2.89626,2.89935,32500000.0
2009-08-21 01:25:00,2.89898,2.90176,2.8947,2.89657,45750000.0
2009-08-21 01:30:00,2.89599,2.90023,2.8939,2.89907,57510000.0
2009-08-21 01:35:00,2.89934,2.90088,2.89492,2.89893,44380000.0
2009-08-21 01:40:00,2.89688,2.90162,2.89513,2.89839,28880000.0
2009-08-21 01:45:00,2.89823,2.90278,2.89454,2.90208,38760000.0
2009-08-21 01:50:00,2.89696,2.90215,2.89459,2.89906,35500000.0
2009-08-21 01:55:00,2.89996,2.9026,2.89591,2.9026,30010000.0
2009-08-21 02:00:00,2.89957,2.90212,2.89666,2.89769,33260000.0
2009-08-21 02:05:00,2.89889,2.90047,2.8947,2.90017,46130000.0
2009-08-21 02:10:00,2.90013,2.90092,2.89457,2.90007,53130000.0
2009-08-21 02:15:00,2.8969,2.90122,2.89626,2.90059,48750000.0
2009-08-21 02:20:00,2.89983,2.90241,2.89532,2.90137,46390000.0
2009-08-21 02:25:00,2.89725,2.90201,2.89725,2.90186,50630000.0
2009-08-21 02:30:00,2.89741,2.90341,2.8958,2.90001,53380000.0
2009-08-21 02:35:00,2.9008,2.90318,2.89598,2.89841,47760000.0
2009-08-21 02:40:00,2.90164,2.90339,2.8962,2.89798,52640000.0
2009-08-21 02:45:00,2.89798,2.90337,2.89617,2.9025,61000000.0
2009-08-21 02:50:00,2.89731,2.90404,2.89731,2.90171,52500000.0
2009-08-21 02:55:00,2.89939,2.90351,2.89792,2.90339,55380000.0
2009-08-21 03:00:00,2.90308,2.90515,2.89808,2.90283,46380000.0
2009-08-21 03:05:00,2.90286,2.90335,2.89828,2.902,59760000.0
2009-08-21 03:10:00,2.90145,2.90262,2.89573,2.89952,40750000.0
2009-08-21 03:15:00,2.89927,2.90272,2.89571,2.90125,58500000.0
2009-08-21 03:20:00,2.90163,2.90339,2.89774,2.90339,49890000.0
2009-08-21 03:25:00,2.90386,2.90432,2.90035,2.90412,46260000.0
2009-08-21 03:30:00,2.90359,2.90508,2.89796,2.90286,60390000.0
2009-08-21 03:35:00,2.90301,2.9041,2.89836,2.89836,43880000.0
2009-08-21 03:40:00,2.90217,2.90321,2.89828,2.90216,37250000.0
2009-08-21 03:45:00,2.9015,2.90366,2.89797,2.90206,58630000.0
2009-08-21 03:50:00,2.90137,2.90328,2.89781,2.90328,62010000.0
2009-08-21 03:55:00,2.90252,2.90466,2.89985,2.90209,61880000.0
2009-08-21 04:00:00,2.90267,2.90378,2.89829,2.90228,45500000.0
2009-08-21 04:05:00,2.90199,2.90295,2.89642,2.90281,52380000.0
2009-08-21 04:10:00,2.90345,2.90397,2.8977,2.90206,43130000.0
2009-08-21 04:15:00,2.90136,2.90264,2.89807,2.90156,31510000.0
2009-08-21 04:20:00,2.90188,2.90232,2.89814,2.90135,47890000.0
2009-08-21 04:25:00,2.90119,2.90373,2.89626,2.90196,40010000.0
2009-08-21 04:30:00,2.90195,2.90386,2.89682,2.90069,58010000.0
2009-08-21 04:35:00,2.90096,2.90204,2.89713,2.9009,51130000.0
2009-08-21 04:40:00,2.89986,2.90149,2.89665,2.90073,58630000.0
2009-08-21 04:45:00,2.90051,2.90192,2.89655,2.89875,48270000.0
2009-08-21 04:50:00,2.89967,2.90127,2.89535,2.89971,48000000.0
2009-08-21 04:55:00,2.8998,2.90106,2.89661,2.89963,46880000.0
2009-08-21 05:00:00,2.89985,2.9012,2.89601,2.89972,56880000.0
2009-08-21 05:05:00,2.9008,2.90142,2.89424,2.90022,41640000.0
2009-08-21 05:10:00,2.90024,2.90211,2.8962,2.9008,63130000.0
2009-08-21 05:15:00,2.90052,2.90218,2.89682,2.90152,38130000.0
2009-08-21 05:20:00,2.90017,2.90209,2.89677,2.89973,53270000.0
2009-08-21 05:25:00,2.90191,2.90494,2.89815,2.90245,46130000.0
2009-08-21 05:30:00,2.90488,2.90798,2.90054,2.90054,45880000.0
2009-08-21 05:35:00,2.90169,2.90765,2.90169,2.90707,40390000.0
2009-08-21 05:40:00,2.90517,2.9077,2.90468,2.90665,46500000.0
2009-08-21 05:45:00,2.90642,2.91063,2.90317,2.90781,40880000.0
2009-08-21 05:50:00,2.90825,2.91021,2.89858,2.90923,51630000.0
2009-08-21 05:55:00,2.90975,2.91224,2.90525,2.91224,51500000.0
2009-08-21 06:00:00,2.91065,2.91165,2.90304,2.90724,47130000.0
2009-08-21 06:05:00,2.90708,2.90957,2.90448,2.90717,32010000.0
2009-08-21 06:10:00,2.90471,2.91006,2.90457,2.9081,50880000.0
2009-08-21 06:15:00,2.90861,2.90967,2.90611,2.90921,41380000.0
2009-08-21 06:20:00,2.90919,2.9109,2.90524,2.9105,53010000.0
2009-08-21 06:25:00,2.91064,2.91191,2.90517,2.90967,47010000.0
2009-08-21 06:30:00,2.91023,2.91331,2.90636,2.91127,47130000.0
2009-08-21 06:35:00,2.90923,2.91284,2.90564,2.91143,44250000.0
2009-08-21 06:40:00,2.90959,2.91238,2.90506,2.91238,35380000.0
2009-08-21 06:45:00,2.90795,2.91373,2.90641,2.91373,51000000.0
2009-08-21 06:50:00,2.91017,2.91621,2.90899,2.91401,50520000.0
2009-08-21 06:55:00,2.91286,2.91613,2.90816,2.91289,49510000.0
2009-08-21 07:00:00,2.91205,2.91638,2.90929,2.91267,55500000.0
2009-08-21 07:05:00,2.91442,2.9189,2.91044,2.91441,62010000.0
2009-08-21 07:10:00,2.91749,2.91749,2.90907,2.91292,59380000.0
2009-08-21 07:15:00,2.91091,2.91337,2.90787,2.91227,56890000.0
2009-08-21 07:20:00,2.91074,2.91308,2.90634,2.91217,42500000.0
2009-08-21 07:25:00,2.91108,2.91372,2.90774,2.9121,61000000.0
2009-08-21 07:30:00,2.90975,2.91479,2.90818,2.91064,55640000.0
2009-08-21 07:35:00,2.9123,2.91361,2.90741,2.91195,60750000.0
2009-08-21 07:40:00,2.91072,2.91238,2.90639,2.90639,44630000.0
2009-08-21 07:45:00,2.9092,2.91247,2.90399,2.90985,55510000.0
2009-08-21 07:50:00,2.91091,2.91288,2.90707,2.91213,42630000.0
2009-08-21 07:55:00,2.91064,2.91064,2.90296,2.90839,66130000.0
2009-08-21 08:00:00,2.908,2.91016,2.90483,2.90568,63630000.0
2009-08-21 08:05:00,2.90414,2.91105,2.90414,2.91105,64000000.0
2009-08-21 08:10:00,2.90856,2.9126,2.9053,2.90924,68400000.0
2009-08-21 08:15:00,2.90801,2.91322,2.90759,2.91109,39130000.0
2009-08-21 08:20:00,2.90957,2.91358,2.90662,2.90903,41760000.0
2009-08-21 08:25:00,2.90851,2.91176,2.90506,2.90844,52130000.0
2009-08-21 08:30:00,2.90856,2.9128,2.90529,2.90953,37260000.0
2009-08-21 08:35:00,2.90596,2.91255,2.90596,2.90814,42880000.0
2009-08-21 08:40:00,2.9097,2.91117,2.90257,2.9098,37000000.0
2009-08-21 08:45:00,2.90891,2.91113,2.90622,2.90826,54000000.0
2009-08-21 08:50:00,2.90871,2.9133,2.90438,2.90709,50130000.0
2009-08-21 08:55:00,2.90736,2.90895,2.90269,2.90279,52010000.0
2009-08-21 09:00:00,2.90497,2.90594,2.89871,2.90007,52130000.0
2009-08-21 09:05:00,2.90167,2.90424,2.89748,2.90218,42630000.0
2009-08-21 09:10:00,2.89879,2.90524,2.89727,2.90241,63630000.0
2009-08-21 09:15:00,2.90294,2.9036,2.89652,2.90226,35510000.0
2009-08-21 09:20:00,2.90034,2.90446,2.89747,2.89942,48380000.0
2009-08-21 09:25:00,2.90097,2.90299,2.8949,2.89799,42510000.0
2009-08-21 09:30:00,2.89028,2.89633,2.89028,2.89625,52140000.0
2009-08-21 09:35:00,2.89673,2.89673,2.88456,2.888,55260000.0
2009-08-21 09:40:00,2.88351,2.88861,2.8797,2.88238,46500000.0
2009-08-21 09:45:00,2.8815,2.88477,2.87373,2.88198,48130000.0
2009-08-21 09:50:00,2.88192,2.88693,2.88082,2.88082,35130000.0
2009-08-21 09:55:00,2.87881,2.88534,2.87793,2.88225,56250000.0
2009-08-21 10:00:00,2.88143,2.88635,2.87715,2.88242,50020000.0
2009-08-21 10:05:00,2.88481,2.88955,2.88293,2.88594,41890000.0
2009-08-21 10:10:00,2.88848,2.88946,2.8819,2.88928,46760000.0
2009-08-21 10:15:00,2.88749,2.89161,2.88419,2.89037,48510000.0
2009-08-21 10:20:00,2.89002,2.89064,2.88336,2.88567,44510000.0
2009-08-21 10:25:00,2.88763,2.89061,2.88274,2.88972,43510000.0
2009-08-21 10:30:00,2.88859,2.88888,2.88199,2.8872,43630000.0
2009-08-21 10:35:00,2.88931,2.88931,2.88103,2.8863,44880000.0
2009-08-21 10:40:00,2.88356,2.88677,2.87838,2.88483,45260000.0
2009-08-21 10:45:00,2.88292,2.88575,2.87796,2.88269,63630000.0
2009-08-21 10:50:00,2.88109,2.88197,2.87626,2.87919,48000000.0
2009-08-21 10:55:00,2.88049,2.88181,2.87404,2.88114,55000000.0
2009-08-21 11:00:00,2.87844,2.88319,2.87506,2.88154,40390000.0
2009-08-21 11:05:00,2.88101,2.88173,2.87596,2.88108,61250000.0
2009-08-21 11:10:00,2.87752,2.88209,2.87442,2.87872,43760000.0
2009-08-21 11:15:00,2.87486,2.88024,2.87165,2.87832,55250000.0
2009-08-21 11:20:00,2.87674,2.88055,2.87297,2.87879,58150000.0
2009-08-21 11:25:00,2.87958,2.88075,2.87436,2.8793,52630000.0
2009-08-21 11:30:00,2.8772,2.87914,2.87413,2.8781,64130000.0
2009-08-21 11:35:00,2.87693,2.87965,2.87223,2.87821,57880000.0
2009-08-21 11:40:00,2.8765,2.8793,2.87039,2.87653,62390000.0
2009-08-21 11:45:00,2.87717,2.87794,2.86797,2.87066,47000000.0
2009-08-21 11:50:00,2.87281,2.87344,2.8679,2.86925,53770000.0
2009-08-21 11:55:00,2.87394,2.87499,2.86791,2.87009,56250000.0
2009-08-21 12:00:00,2.86852,2.87238,2.86239,2.86725,52630000.0
2009-08-21 12:05:00,2.86191,2.86676,2.85748,2.86587,58250000.0
2009-08-21 12:10:00,2.86399,2.86657,2.85842,2.85842,44770000.0
2009-08-21 12:15:00,2.86242,2.86649,2.85952,2.86085,49270000.0
2009-08-21 12:20:00,2.86203,2.8659,2.85602,2.86526,55630000.0
2009-08-21 12:25:00,2.86064,2.86465,2.85798,2.86394,53760000.0
2009-08-21 12:30:00,2.8618,2.86501,2.8586,2.8644,53140000.0
2009-08-21 12:35:00,2.86475,2.86527,2.85927,2.86467,57880000.0
2009-08-21 12:40:00,2.86461,2.86461,2.85787,2.86161,42880000.0
2009-08-21 12:45:00,2.86131,2.86502,2.85882,2.86394,56130000.0
2009-08-21 12:50:00,2.86464,2.86464,2.85465,2.8575,46010000.0
2009-08-21 12:55:00,2.85772,2.86371,2.85763,2.85929,56750000.0
2009-08-21 13:00:00,2.8609,2.86372,2.8568,2.8609,45390000.0
2009-08-21 13:05:00,2.85911,2.86454,2.85655,2.86255,42380000.0
2009-08-21 13:10:00,2.85968,2.86486,2.8583,2.86335,50890000.0
2009-08-21 13:15:00,2.86065,2.8645,2.85787,2.86238,51510000.0
2009-08-21 13:20:00,2.86014,2.8641,2.85776,2.85933,43750000.0
2009-08-21 13:25:00,2.86133,2.86176,2.85552,2.85831,50880000.0
2009-08-21 13:30:00,2.85706,2.86214,2.85193,2.85925,46130000.0
2009-08-21 13:35:00,2.85584,2.86064,2.85369,2.85951,57000000.0
2009-08-21 13:40:00,2.85819,2.86261,2.85562,2.86044,57130000.0
2009-08-21 13:45:00,2.85882,2.86366,2.85805,2.86366,46250000.0
2009-08-21 13:50:00,2.85774,2.86422,2.85774,2.85886,47630000.0
2009-08-21 13:55:00,2.85978,2.86252,2.85593,2.86153,45380000.0
2009-08-21 14:00:00,2.86197,2.86327,2.85614,2.86246,47000000.0
2009-08-21 14:05:00,2.86174,2.86379,2.85776,2.86105,35510000.0
2009-08-21 14:10:00,2.86032,2.86264,2.85573,2.85763,56630000.0
2009-08-21 14:15:00,2.86288,2.86467,2.85727,2.8626,48500000.0
2009-08-21 14:20:00,2.86183,2.86296,2.85678,2.8583,52880000.0
2009-08-21 14:25:00,2.8596,2.86401,2.85533,2.86037,49880000.0
2009-08-21 14:30:00,2.85608,2.86321,2.85268,2.85396,55000000.0
2009-08-21 14:35:00,2.85846,2.86053,2.85193,2.85562,54500000.0
2009-08-21 14:40:00,2.85666,2.86317,2.85409,2.86304,50650000.0
2009-08-21 14:45:00,2.86014,2.86376,2.85721,2.85879,52010000.0
2009-08-21 14:50:00,2.85885,2.86146,2.85526,2.85738,48010000.0
2009-08-21 14:55:00,2.85767,2.86111,2.85308,2.85648,43000000.0
2009-08-21 15:00:00,2.8586,2.85928,2.85144,2.85582,56880000.0
2009-08-21 15:05:00,2.85858,2.85911,2.85463,2.85725,38380000.0
2009-08-21 15:10:00,2.85772,2.8586,2.85295,2.85591,46260000.0
2009-08-21 15:15:00,2.85726,2.85996,2.85475,2.85781,44270000.0
2009-08-21 15:20:00,2.8557,2.86032,2.85059,2.854,43380000.0
2009-08-21 15:25:00,2.85775,2.85818,2.85214,2.85381,44130000.0
2009-08-21 15:30:00,2.85779,2.85836,2.85332,2.85469,45750000.0
2009-08-21 15:35:00,2.85484,2.85871,2.85329,2.85479,37380000.0
2009-08-21 15:40:00,2.85318,2.85704,2.85103,2.85381,43630000.0
2009-08-21 15:45:00,2.85696,2.8594,2.85232,2.85411,47750000.0
2009-08-21 15:50:00,2.85713,2.85902,2.85337,2.8564,65510000.0
2009-08-21 15:55:00,2.85494,2.86191,2.85129,2.85663,64000000.0
2009-08-21 16:00:00,2.85743,2.85743,2.83938,2.83938,45150000.0
2009-08-21 16:05:00,2.84185,2.84887,2.83977,2.84887,59000000.0
2009-08-21 16:10:00,2.84603,2.85108,2.84114,2.84305,44630000.0
2009-08-21 16:15:00,2.84665,2.85366,2.84084,2.85298,42630000.0
2009-08-21 16:20:00,2.85188,2.85995,2.84959,2.85861,57750000.0
2009-08-21 16:25:00,2.85818,2.86455,2.85485,2.86253,45260000.0
2009-08-21 16:30:00,2.85932,2.86261,2.85615,2.8613,59020000.0
2009-08-21 16:35:00,2.85707,2.86325,2.85471,2.86277,55880000.0
2009-08-21 16:40:00,2.85866,2.86304,2.85672,2.86304,45500000.0
2009-08-21 16:45:00,2.86182,2.86786,2.85855,2.86718,47630000.0
2009-08-21 16:50:00,2.86456,2.87059,2.86343,2.87059,59250000.0
2009-08-21 16:55:00,2.86821,2.87111,2.86299,2.86855,47140000.0
2009-08-21 17:00:00,2.8665,2.87164,2.86388,2.86884,46000000.0
2009-08-21 17:05:00,2.86904,2.87279,2.86693,2.8715,50130000.0
2009-08-21 17:10:00,2.86901,2.87183,2.86605,2.87092,40250000.0
2009-08-21 17:15:00,2.87054,2.87357,2.86339,2.86339,51140000.0
2009-08-21 17:20:00,2.86715,2.87095,2.86531,2.87073,43630000.0
2009-08-21 17:25:00,2.86782,2.87192,2.86323,2.8639,48380000.0
2009-08-21 17:30:00,2.87028,2.87088,2.86359,2.86468,54130000.0
2009-08-21 17:35:00,2.86753,2.86992,2.86306,2.86655,54380000.0
2009-08-21 17:40:00,2.86613,2.86944,2.86082,2.8657,50750000.0
2009-08-21 17:45:00,2.86706,2.86749,2.86042,2.86577,52260000.0
2009-08-21 17:50:00,2.86224,2.86824,2.86048,2.86374,39130000.0
2009-08-21 17:55:00,2.86612,2.86817,2.86211,2.86578,40750000.0
2009-08-21 18:00:00,2.86676,2.86812,2.85893,2.86512,53130000.0
2009-08-21 18:05:00,2.86544,2.86677,2.86058,2.86199,44390000.0
2009-08-21 18:10:00,2.86193,2.86365,2.85647,2.86288,44880000.0
2009-08-21 18:15:00,2.85887,2.86357,2.85661,2.8588,51500000.0
2009-08-21 18:20:00,2.85894,2.8614,2.85482,2.85818,50520000.0
2009-08-21 18:25:00,2.86,2.86203,2.85447,2.85735,60510000.0
2009-08-21 18:30:00,2.85987,2.86051,2.8544,2.8585,58260000.0
2009-08-21 18:35:00,2.85763,2.86296,2.85482,2.85969,61630000.0
2009-08-21 18:40:00,2.86179,2.86223,2.85652,2.86189,46630000.0
2009-08-21 18:45:00,2.85935,2.86818,2.8574,2.86168,44000000.0
2009-08-21 18:50:00,2.86292,2.86496,2.85891,2.86496,55000000.0
2009-08-21 18:55:00,2.86467,2.86612,2.85856,2.86258,33880000.0
2009-08-21 19:00:00,2.86407,2.86611,2.85954,2.86193,43020000.0
2009-08-21 19:05:00,2.86202,2.86646,2.85882,2.86527,67630000.0
2009-08-21 19:10:00,2.86336,2.86662,2.85974,2.8612,49750000.0
2009-08-21 19:15:00,2.86378,2.86555,2.85946,2.86285,47140000.0
2009-08-21 19:20:00,2.86365,2.86534,2.85952,2.86283,41130000.0
2009-08-21 19:25:00,2.8596,2.86595,2.8596,2.86425,49130000.0
2009-08-21 19:30:00,2.86262,2.86735,2.86053,2.86369,43380000.0
2009-08-21 19:35:00,2.86345,2.86714,2.8593,2.86382,37010000.0
2009-08-21 19:40:00,2.86282,2.86526,2.85967,2.86464,47510000.0
2009-08-21 19:45:00,2.86303,2.86589,2.8575,2.86325,47130000.0
2009-08-21 19:50:00,2.86149,2.86423,2.85901,2.86274,48630000.0
2009-08-21 19:55:00,2.85902,2.86579,2.85819,2.86252,53000000.0
2009-08-21 20:00:00,2.86067,2.86416,2.85934,2.86223,42760000.0
2009-08-21 20:05:00,2.86154,2.86329,2.8578,2.8578,50130000.0
2009-08-21 20:10:00,2.86195,2.86377,2.85752,2.86277,44750000.0
2009-08-21 20:15:00,2.86116,2.8632,2.85598,2.85833,47760000.0
2009-08-21 20:20:00,2.85942,2.86376,2.85778,2.85987,51630000.0
2009-08-21 20:25:00,2.86033,2.86314,2.85481,2.85481,53630000.0
2009-08-21 20:30:00,2.85919,2.86491,2.8562,2.86335,68890000.0
2009-08-21 20:35:00,2.86132,2.86492,2.85722,2.86481,50130000.0
2009-08-21 20:40:00,2.85952,2.86541,2.85917,2.85948,51000000.0
2009-08-21 20:45:00,2.85645,2.86286,2.8561,2.8561,48000000.0
2009-08-21 20:50:00,2.86068,2.86342,2.85782,2.86,42260000.0
2009-08-21 20:55:00,2.86252,2.86322,2.85729,2.85992,55250000.0
2009-08-21 21:00:00,2.85844,2.86189,2.85566,2.85566,46250000.0
2009-08-21 21:05:00,2.85781,2.86086,2.8552,2.85814,49750000.0
2009-08-21 21:10:00,2.85737,2.86184,2.85484,2.85704,48510000.0
2009-08-21 21:15:00,2.8595,2.86044,2.85291,2.85697,47000000.0
2009-08-21 21:20:00,2.85764,2.86001,2.85332,2.85883,61140000.0
2009-08-21 21:25:00,2.85568,2.85992,2.85318,2.8554,39380000.0
2009-08-21 21:30:00,2.85602,2.8613,2.8542,2.85913,56250000.0
2009-08-21 21:35:00,2.85761,2.86127,2.85512,2.85512,52010000.0
2009-08-21 21:40:00,2.85846,2.86064,2.85285,2.85858,37760000.0
2009-08-21 21:45:00,2.85684,2.8619,2.85523,2.85552,51880000.0
2009-08-21 21:50:00,2.85663,2.86188,2.85535,2.86088,41010000.0
2009-08-21 21:55:00,2.86092,2.86376,2.85741,2.85915,65390000.0
2009-08-21 22:00:00,2.85948,2.86296,2.85296,2.85792,102520000.0
2009-08-21 22:05:00,2.85462,2.86234,2.85279,2.85844,94900000.0
2009-08-21 22:10:00,2.85418,2.86051,2.85418,2.85636,100270000.0
2009-08-21 22:15:00,2.85643,2.86044,2.85367,2.85716,85770000.0
2009-08-21 22:20:00,2.85508,2.86163,2.85394,2.85673,83880000.0
2009-08-21 22:25:00,2.85986,2.86161,2.85448,2.85607,91130000.0
2009-08-21 22:30:00,2.85964,2.86215,2.85497,2.86164,83630000.0
2009-08-21 22:35:00,2.8604,2.86259,2.85583,2.86109,86510000.0
2009-08-21 22:40:00,2.86201,2.86473,2.85765,2.8623,102150000.0
2009-08-21 22:45:00,2.8626,2.86492,2.8561,2.85872,83390000.0
2009-08-21 22:50:00,2.85952,2.86269,2.85577,2.85978,93290000.0
2009-08-21 22:55:00,2.8597,2.862,2.85289,2.85923,106770000.0
2009-08-23 23:00:00,2.85679,2.86261,2.85451,2.86171,23000000.0
2009-08-23 23:05:00,2.8573,2.86081,2.85251,2.85658,38500000.0
2009-08-23 23:10:00,2.85495,2.85934,2.85294,2.85592,47630000.0
2009-08-23 23:15:00,2.85562,2.86048,2.85223,2.85991,37880000.0
2009-08-23 23:20:00,2.85582,2.85658,2.85415,2.85598,12750000.0
2009-08-23 23:25:00,2.85988,2.86062,2.85343,2.85582,33510000.0
2009-08-23 23:30:00,2.85673,2.85943,2.85311,2.85908,51130000.0
2009-08-23 23:35:00,2.8565,2.85942,2.8539,2.85902,23380000.0
2009-08-23 23:40:00,2.85667,2.85902,2.85498,2.85875,16000000.0
2009-08-23 23:45:00,2.85942,2.85948,2.8551,2.85773,9000000.0
2009-08-23 23:50:00,2.85894,2.85902,2.85553,2.85678,6880000.0
2009-08-23 23:55:00,2.85882,2.85913,2.85198,2.85847,48260000.0
2009-08-24 00:00:00,2.85279,2.85914,2.85259,2.85914,37880000.0
2009-08-24 00:05:00,2.8564,2.85889,2.85298,2.85773,40500000.0
2009-08-24 00:10:00,2.85675,2.85941,2.85297,2.85941,33010000.0
2009-08-24 00:15:00,2.85663,2.85988,2.85414,2.85988,25250000.0
2009-08-24 00:20:00,2.851,2.85982,2.851,2.85982,34500000.0
2009-08-24 00:25:00,2.85513,2.85953,2.85343,2.85404,50880000.0
2009-08-24 00:30:00,2.85857,2.85857,2.8512,2.85547,40880000.0
2009-08-24 00:35:00,2.85599,2.85884,2.85162,2.85656,45380000.0
2009-08-24 00:40:00,2.85618,2.85925,2.85115,2.85911,32380000.0
2009-08-24 00:45:00,2.85899,2.85899,2.85329,2.85865,39880000.0
2009-08-24 00:50:00,2.85659,2.85707,2.84913,2.85125,50130000.0
2009-08-24 00:55:00,2.8554,2.85834,2.85261,2.85765,32750000.0
2009-08-24 01:00:00,2.85744,2.85854,2.85372,2.8582,42260000.0
2009-08-24 01:05:00,2.85866,2.86003,2.85266,2.85569,47130000.0
2009-08-24 01:10:00,2.85668,2.85933,2.85474,2.85834,41010000.0
2009-08-24 01:15:00,2.85951,2.85951,2.85388,2.8582,39250000.0
2009-08-24 01:20:00,2.85796,2.85808,2.8529,2.85763,41500000.0
2009-08-24 01:25:00,2.85711,2.85874,2.85228,2.85431,50630000.0
2009-08-24 01:30:00,2.85439,2.86071,2.85183,2.85575,66380000.0
2009-08-24 01:35:00,2.85673,2.85824,2.85359,2.85816,43000000.0
2009-08-24 01:40:00,2.85524,2.85776,2.85351,2.85695,43260000.0
2009-08-24 01:45:00,2.85708,2.85908,2.85419,2.85713,37760000.0
2009-08-24 01:50:00,2.85591,2.85878,2.85385,2.85829,44380000.0
2009-08-24 01:55:00,2.85754,2.85881,2.85401,2.85747,34380000.0
2009-08-24 02:00:00,2.85729,2.85872,2.85685,2.85781,27380000.0
2009-08-24 02:05:00,2.85841,2.85906,2.8542,2.85777,37880000.0
2009-08-24 02:10:00,2.8583,2.85841,2.8516,2.85617,45500000.0
2009-08-24 02:15:00,2.85616,2.85739,2.85269,2.85689,43500000.0
2009-08-24 02:20:00,2.85636,2.8573,2.85218,2.85664,35500000.0
2009-08-24 02:25:00,2.85577,2.85752,2.85222,2.85566,46260000.0
2009-08-24 02:30:00,2.85681,2.85753,2.85293,2.85593,41880000.0
2009-08-24 02:35:00,2.85642,2.85642,2.84941,2.85344,37760000.0
2009-08-24 02:40:00,2.85484,2.85574,2.85148,2.8549,42880000.0
2009-08-24 02:45:00,2.8552,2.85588,2.85135,2.85181,32520000.0
2009-08-24 02:50:00,2.85518,2.85715,2.85241,2.85645,40510000.0
2009-08-24 02:55:00,2.85622,2.85772,2.85016,2.85624,39260000.0
2009-08-24 03:00:00,2.85619,2.86216,2.85035,2.85415,41760000.0
2009-08-24 03:05:00,2.85386,2.8576,2.85276,2.85664,37630000.0
2009-08-24 03:10:00,2.85607,2.85753,2.85352,2.85549,36130000.0
2009-08-24 03:15:00,2.85501,2.85717,2.85128,2.85629,44760000.0
2009-08-24 03:20:00,2.85572,2.85908,2.85302,2.85596,35250000.0
2009-08-24 03:25:00,2.85782,2.85807,2.8519,2.85581,38250000.0
2009-08-24 03:30:00,2.85609,2.8577,2.8528,2.85765,33250000.0
2009-08-24 03:35:00,2.85702,2.85912,2.85368,2.85375,33500000.0
2009-08-24 03:40:00,2.85653,2.85906,2.85386,2.85906,35000000.0
2009-08-24 03:45:00,2.8572,2.85913,2.85373,2.8565,41140000.0
2009-08-24 03:50:00,2.85699,2.85895,2.85228,2.85798,37640000.0
2009-08-24 03:55:00,2.85826,2.85905,2.85583,2.85736,35630000.0
2009-08-24 04:00:00,2.85748,2.8593,2.85434,2.85869,36130000.0
2009-08-24 04:05:00,2.85641,2.86005,2.85566,2.8573,43880000.0
2009-08-24 04:10:00,2.85782,2.85898,2.85356,2.85747,35500000.0
2009-08-24 04:15:00,2.85676,2.85778,2.85238,2.85652,34260000.0
2009-08-24 04:20:00,2.85482,2.85927,2.85342,2.85782,38380000.0
2009-08-24 04:25:00,2.85418,2.86029,2.85418,2.85837,34000000.0
2009-08-24 04:30:00,2.85709,2.85915,2.85361,2.85706,36250000.0
2009-08-24 04:35:00,2.85769,2.85942,2.85354,2.85716,29880000.0
2009-08-24 04:40:00,2.85865,2.85928,2.85432,2.85432,35000000.0
2009-08-24 04:45:00,2.86004,2.8614,2.85382,2.85527,84750000.0
2009-08-24 04:50:00,2.85936,2.86036,2.85484,2.8588,85010000.0
2009-08-24 04:55:00,2.85448,2.86044,2.85446,2.85832,87630000.0
2009-08-24 05:00:00,2.859,2.86018,2.85361,2.85826,60010000.0
2009-08-24 05:05:00,2.85926,2.8604,2.85467,2.85849,63760000.0
2009-08-24 05:10:00,2.85783,2.85985,2.85513,2.85731,75630000.0
2009-08-24 05:15:00,2.85886,2.86092,2.85487,2.85738,65630000.0
2009-08-24 05:20:00,2.85981,2.86067,2.85448,2.85877,66880000.0
2009-08-24 05:25:00,2.85961,2.86021,2.85317,2.8573,82140000.0
2009-08-24 05:30:00,2.85834,2.86056,2.85436,2.85815,58880000.0
2009-08-24 05:35:00,2.8594,2.85984,2.85361,2.85868,53630000.0
2009-08-24 05:40:00,2.85963,2.86116,2.85651,2.8583,74770000.0
2009-08-24 05:45:00,2.8554,2.85863,2.85245,2.85832,76880000.0
2009-08-24 05:50:00,2.85579,2.86144,2.85374,2.858,71000000.0
2009-08-24 05:55:00,2.85654,2.86106,2.85445,2.85857,67760000.0
2009-08-24 06:00:00,2.85705,2.86139,2.85408,2.85865,72510000.0
2009-08-24 06:05:00,2.8574,2.86117,2.85385,2.85986,69130000.0
2009-08-24 06:10:00,2.85971,2.86202,2.85495,2.86011,67260000.0
2009-08-24 06:15:00,2.86021,2.8603,2.85576,2.85923,77150000.0
2009-08-24 06:20:00,2.85981,2.86033,2.85392,2.85946,45760000.0
2009-08-24 06:25:00,2.85902,2.86037,2.85367,2.85708,70500000.0
2009-08-24 06:30:00,2.85929,2.86203,2.85491,2.85894,69010000.0
2009-08-24 06:35:00,2.85965,2.86179,2.85606,2.8594,37500000.0
2009-08-24 06:40:00,2.85995,2.86245,2.85515,2.86108,48380000.0
2009-08-24 06:45:00,2.85748,2.86221,2.85748,2.86005,39380000.0
2009-08-24 06:50:00,2.85875,2.86234,2.85551,2.86198,53630000.0
2009-08-24 06:55:00,2.85993,2.86212,2.85491,2.85984,43140000.0
2009-08-24 07:00:00,2.85946,2.86183,2.85532,2.85812,41630000.0
2009-08-24 07:05:00,2.85991,2.86218,2.8557,2.85779,36380000.0
2009-08-24 07:10:00,2.86038,2.86096,2.85582,2.85993,22630000.0
2009-08-24 07:15:00,2.86058,2.86219,2.85508,2.85949,38250000.0
2009-08-24 07:20:00,2.86104,2.8625,2.85766,2.8624,38380000.0
2009-08-24 07:25:00,2.86072,2.86248,2.85649,2.86204,32250000.0
2009-08-24 07:30:00,2.85963,2.86335,2.85857,2.8612,42130000.0
2009-08-24 07:35:00,2.85979,2.86308,2.85812,2.85978,34510000.0
2009-08-24 07:40:00,2.86138,2.86163,2.85704,2.86055,44880000.0
2009-08-24 07:45:00,2.85711,2.86163,2.85564,2.86072,52010000.0
2009-08-24 07:50:00,2.85867,2.86194,2.85456,2.86012,39750000.0
2009-08-24 07:55:00,2.85811,2.86171,2.85468,2.85905,52010000.0
2009-08-24 08:00:00,2.8587,2.85994,2.85161,2.85464,39630000.0
2009-08-24 08:05:00,2.85783,2.85842,2.85211,2.85761,38000000.0
2009-08-24 08:10:00,2.85658,2.8586,2.85146,2.858,30250000.0
2009-08-24 08:15:00,2.85596,2.85895,2.85245,2.85895,38890000.0
2009-08-24 08:20:00,2.85478,2.85868,2.85034,2.85368,42750000.0
2009-08-24 08:25:00,2.85257,2.85746,2.85098,2.85684,34380000.0
2009-08-24 08:30:00,2.85794,2.86156,2.85613,2.86156,43260000.0
2009-08-24 08:35:00,2.86023,2.86278,2.85549,2.85939,37000000.0
2009-08-24 08:40:00,2.8606,2.86134,2.85529,2.86037,45880000.0
2009-08-24 08:45:00,2.85761,2.86332,2.8569,2.86306,40000000.0
2009-08-24 08:50:00,2.86372,2.86567,2.85722,2.86368,42250000.0
2009-08-24 08:55:00,2.8621,2.86558,2.8608,2.86396,27760000.0
2009-08-24 09:00:00,2.86537,2.87014,2.86401,2.86787,35750000.0
2009-08-24 09:05:00,2.8687,2.8698,2.8638,2.86553,44000000.0
2009-08-24 09:10:00,2.86839,2.87172,2.86379,2.86653,40250000.0
2009-08-24 09:15:00,2.86513,2.86904,2.86217,2.86239,42130000.0
2009-08-24 09:20:00,2.86817,2.8689,2.86299,2.86591,50010000.0
2009-08-24 09:25:00,2.8697,2.87062,2.86333,2.86887,51390000.0
2009-08-24 09:30:00,2.86427,2.86932,2.86163,2.86452,39000000.0
2009-08-24 09:35:00,2.86848,2.87039,2.8611,2.8678,39500000.0
2009-08-24 09:40:00,2.86827,2.86909,2.86207,2.86615,43000000.0
2009-08-24 09:45:00,2.86902,2.86903,2.86094,2.86506,38250000.0
2009-08-24 09:50:00,2.86816,2.86901,2.8606,2.86723,35000000.0
2009-08-24 09:55:00,2.8696,2.87135,2.86416,2.87006,45510000.0
2009-08-24 10:00:00,2.86775,2.87349,2.86428,2.87333,37380000.0
2009-08-24 10:05:00,2.8718,2.87521,2.86959,2.87341,39500000.0
2009-08-24 10:10:00,2.87339,2.8742,2.86805,2.8731,42020000.0
2009-08-24 10:15:00,2.86977,2.87359,2.86691,2.87203,40880000.0
2009-08-24 10:20:00,2.87168,2.87323,2.86636,2.86821,42500000.0
2009-08-24 10:25:00,2.86828,2.87365,2.86711,2.8718,44510000.0
2009-08-24 10:30:00,2.87117,2.87336,2.86755,2.87336,32380000.0
2009-08-24 10:35:00,2.87421,2.87513,2.86868,2.87513,49250000.0
2009-08-24 10:40:00,2.8742,2.87609,2.86834,2.87391,41130000.0
2009-08-24 10:45:00,2.87163,2.87332,2.86771,2.87097,50250000.0
2009-08-24 10:50:00,2.87368,2.87368,2.8668,2.87356,45000000.0
2009-08-24 10:55:00,2.87386,2.8759,2.86874,2.87505,34750000.0
2009-08-24 11:00:00,2.87317,2.87554,2.87068,2.8708,32130000.0
2009-08-24 11:05:00,2.87702,2.87781,2.872,2.872,42380000.0
2009-08-24 11:10:00,2.87656,2.87726,2.86821,2.87323,34640000.0
2009-08-24 11:15:00,2.87416,2.87676,2.87052,2.87554,35500000.0
2009-08-24 11:20:00,2.87464,2.87852,2.86893,2.87714,34010000.0
2009-08-24 11:25:00,2.87758,2.8811,2.87325,2.88101,44380000.0
2009-08-24 11:30:00,2.87863,2.88247,2.87256,2.87744,35380000.0
2009-08-24 11:35:00,2.87429,2.87751,2.87178,2.87226,36260000.0
2009-08-24 11:40:00,2.876,2.87626,2.87042,2.8727,59010000.0
2009-08-24 11:45:00,2.87528,2.87564,2.86905,2.87108,54510000.0
2009-08-24 11:50:00,2.87127,2.87695,2.86938,2.8721,38650000.0
2009-08-24 11:55:00,2.87628,2.87656,2.8703,2.87359,44250000.0
2009-08-24 12:00:00,2.87164,2.87641,2.87003,2.8722,35000000.0
2009-08-24 12:05:00,2.87484,2.8757,2.86934,2.87452,44380000.0
2009-08-24 12:10:00,2.87488,2.87522,2.867,2.87163,40760000.0
2009-08-24 12:15:00,2.8717,2.87442,2.86603,2.87121,40390000.0
2009-08-24 12:20:00,2.87393,2.87393,2.86714,2.87254,42000000.0
2009-08-24 12:25:00,2.86739,2.87318,2.86739,2.87156,44750000.0
2009-08-24 12:30:00,2.87115,2.87379,2.86825,2.87231,35630000.0
2009-08-24 12:35:00,2.87168,2.87173,2.86402,2.8716,39130000.0
2009-08-24 12:40:00,2.87216,2.87309,2.86578,2.86995,47260000.0
2009-08-24 12:45:00,2.87068,2.87084,2.86566,2.87071,30500000.0
2009-08-24 12:50:00,2.87171,2.87263,2.86628,2.86955,37630000.0
2009-08-24 12:55:00,2.8689,2.87314,2.8657,2.87077,47010000.0
2009-08-24 13:00:00,2.87182,2.87189,2.86372,2.86955,35630000.0
2009-08-24 13:05:00,2.87146,2.87184,2.86478,2.87069,39380000.0
2009-08-24 13:10:00,2.87016,2.87155,2.86549,2.86883,41260000.0
2009-08-24 13:15:00,2.86754,2.86959,2.86245,2.86641,42750000.0
2009-08-24 13:20:00,2.86567,2.86791,2.86226,2.86407,39750000.0
2009-08-24 13:25:00,2.86575,2.86699,2.85737,2.86203,41000000.0
2009-08-24 13:30:00,2.86288,2.86784,2.85937,2.86228,45760000.0
2009-08-24 13:35:00,2.86445,2.86572,2.86091,2.86541,38130000.0
2009-08-24 13:40:00,2.86377,2.86527,2.86089,2.8625,40500000.0
2009-08-24 13:45:00,2.86422,2.86623,2.86071,2.86398,50010000.0
2009-08-24 13:50:00,2.86389,2.86586,2.85848,2.86055,33500000.0
2009-08-24 13:55:00,2.8662,2.86631,2.85807,2.86626,45250000.0
2009-08-24 14:00:00,2.86374,2.86626,2.86021,2.86511,42880000.0
2009-08-24 14:05:00,2.86473,2.86566,2.85832,2.86536,46010000.0
2009-08-24 14:10:00,2.86365,2.86695,2.86145,2.86681,39500000.0
2009-08-24 14:15:00,2.86462,2.86738,2.86049,2.86376,45250000.0
2009-08-24 14:20:00,2.86256,2.8635,2.85603,2.85603,38130000.0
2009-08-24 14:25:00,2.85973,2.86534,2.8591,2.86534,39880000.0
2009-08-24 14:30:00,2.86485,2.86577,2.85932,2.86481,46760000.0
2009-08-24 14:35:00,2.86521,2.86629,2.85637,2.86472,41390000.0
2009-08-24 14:40:00,2.86469,2.86469,2.85801,2.86464,44650000.0
2009-08-24 14:45:00,2.85838,2.86686,2.85704,2.86298,38630000.0
2009-08-24 14:50:00,2.86205,2.86841,2.85611,2.86084,38750000.0
2009-08-24 14:55:00,2.86181,2.86442,2.85704,2.86338,33760000.0
2009-08-24 15:00:00,2.86182,2.86474,2.85887,2.86296,34000000.0
2009-08-24 15:05:00,2.85927,2.86555,2.85927,2.86386,45880000.0
2009-08-24 15:10:00,2.86205,2.86352,2.85671,2.86243,42130000.0
2009-08-24 15:15:00,2.86248,2.86457,2.85847,2.86233,41250000.0
2009-08-24 15:20:00,2.8636,2.86553,2.85854,2.86532,49260000.0
2009-08-24 15:25:00,2.8646,2.86479,2.85714,2.86464,31880000.0
2009-08-24 15:30:00,2.864,2.86556,2.85927,2.8637,37750000.0
2009-08-24 15:35:00,2.86282,2.86424,2.85702,2.85879,52510000.0
2009-08-24 15:40:00,2.86164,2.86355,2.85489,2.86193,36500000.0
2009-08-24 15:45:00,2.85793,2.86332,2.85732,2.86267,35250000.0
2009-08-24 15:50:00,2.86096,2.86484,2.85624,2.86108,42130000.0
2009-08-24 15:55:00,2.86294,2.86394,2.85755,2.86169,54880000.0
2009-08-24 16:00:00,2.86187,2.86482,2.85784,2.86482,41750000.0
2009-08-24 16:05:00,2.86384,2.86384,2.85607,2.8586,40000000.0
2009-08-24 16:10:00,2.86144,2.86282,2.85554,2.86282,37250000.0
2009-08-24 16:15:00,2.86014,2.86377,2.85792,2.86283,39760000.0
2009-08-24 16:20:00,2.862,2.86384,2.85815,2.86133,33010000.0
2009-08-24 16:25:00,2.86267,2.86479,2.85633,2.86475,47260000.0
2009-08-24 16:30:00,2.86292,2.86585,2.85656,2.8611,38380000.0
2009-08-24 16:35:00,2.863,2.8667,2.8601,2.8667,42760000.0
2009-08-24 16:40:00,2.8664,2.86888,2.86048,2.86703,30130000.0
2009-08-24 16:45:00,2.86659,2.86705,2.85921,2.86556,49880000.0
2009-08-24 16:50:00,2.86419,2.86419,2.85632,2.86221,37750000.0
2009-08-24 16:55:00,2.85541,2.86092,2.85364,2.85991,36500000.0
2009-08-24 17:00:00,2.85424,2.85816,2.85275,2.85427,34000000.0
2009-08-24 17:05:00,2.85602,2.85707,2.85032,2.85473,44630000.0
2009-08-24 17:10:00,2.8563,2.85834,2.85167,2.85597,42770000.0
2009-08-24 17:15:00,2.85824,2.85906,2.85228,2.85856,40380000.0
2009-08-24 17:20:00,2.85608,2.85833,2.85303,2.85631,44380000.0
2009-08-24 17:25:00,2.85538,2.85832,2.85178,2.8581,41500000.0
2009-08-24 17:30:00,2.85777,2.85902,2.85317,2.8538,43390000.0
2009-08-24 17:35:00,2.85839,2.85957,2.85229,2.85809,45900000.0
2009-08-24 17:40:00,2.85679,2.85853,2.85224,2.85853,47770000.0
2009-08-24 17:45:00,2.85829,2.86051,2.85355,2.85725,45260000.0
2009-08-24 17:50:00,2.85939,2.85988,2.85458,2.85924,34260000.0
2009-08-24 17:55:00,2.85784,2.8609,2.85452,2.86,38380000.0
2009-08-24 18:00:00,2.85477,2.86157,2.8533,2.86001,35250000.0
2009-08-24 18:05:00,2.85826,2.86077,2.85242,2.86071,40010000.0
2009-08-24 18:10:00,2.86095,2.86238,2.85444,2.85668,38380000.0
2009-08-24 18:15:00,2.86174,2.86174,2.85474,2.8609,37250000.0
2009-08-24 18:20:00,2.85705,2.8613,2.85294,2.86075,43380000.0
2009-08-24 18:25:00,2.85742,2.86192,2.85634,2.85877,41390000.0
2009-08-24 18:30:00,2.85828,2.8613,2.85355,2.85798,30000000.0
2009-08-24 18:35:00,2.8596,2.8596,2.85157,2.8565,40750000.0
2009-08-24 18:40:00,2.85686,2.85686,2.8508,2.85161,48880000.0
2009-08-24 18:45:00,2.85111,2.85643,2.85111,2.8564,45880000.0
2009-08-24 18:50:00,2.85438,2.85727,2.85165,2.85711,36250000.0
2009-08-24 18:55:00,2.85451,2.85798,2.85189,2.85662,39000000.0
2009-08-24 19:00:00,2.85449,2.86017,2.85322,2.85597,39510000.0
2009-08-24 19:05:00,2.85727,2.85886,2.85279,2.85506,42260000.0
2009-08-24 19:10:00,2.85828,2.86292,2.85391,2.86289,40250000.0
2009-08-24 19:15:00,2.86192,2.86308,2.85623,2.86102,43000000.0
2009-08-24 19:20:00,2.86137,2.86487,2.85683,2.86487,35880000.0
2009-08-24 19:25:00,2.86526,2.86714,2.86105,2.86449,39760000.0
2009-08-24 19:30:00,2.86541,2.86807,2.86185,2.86595,47140000.0
2009-08-24 19:35:00,2.86283,2.86529,2.85974,2.86126,37130000.0
2009-08-24 19:40:00,2.86498,2.8656,2.85916,2.86277,38250000.0
2009-08-24 19:45:00,2.86279,2.86576,2.85823,2.8622,36500000.0
2009-08-24 19:50:00,2.86555,2.86558,2.85956,2.86558,38880000.0
2009-08-24 19:55:00,2.86239,2.86648,2.8606,2.86499,33500000.0
2009-08-24 20:00:00,2.86402,2.86758,2.86105,2.86389,42250000.0
2009-08-24 20:05:00,2.86785,2.86864,2.86352,2.8658,31130000.0
2009-08-24 20:10:00,2.86634,2.8683,2.86036,2.86391,46880000.0
2009-08-24 20:15:00,2.86665,2.86715,2.86011,2.86457,36750000.0
2009-08-24 20:20:00,2.86627,2.86631,2.86007,2.86396,35250000.0
2009-08-24 20:25:00,2.86185,2.86623,2.86014,2.86473,35010000.0
2009-08-24 20:30:00,2.86612,2.86708,2.85918,2.86204,40500000.0
2009-08-24 20:35:00,2.8615,2.86689,2.86121,2.86163,46260000.0
2009-08-24 20:40:00,2.86526,2.86649,2.85963,2.86536,38380000.0
2009-08-24 20:45:00,2.8636,2.86673,2.8602,2.86374,26130000.0
2009-08-24 20:50:00,2.86547,2.86842,2.86065,2.86757,34380000.0
2009-08-24 20:55:00,2.86639,2.8684,2.86076,2.86676,34630000.0
2009-08-24 21:00:00,2.86519,2.86809,2.86281,2.86512,43630000.0
2009-08-24 21:05:00,2.86701,2.86836,2.86177,2.8639,41750000.0
2009-08-24 21:10:00,2.8677,2.86888,2.862,2.86595,42130000.0
2009-08-24 21:15:00,2.86823,2.86889,2.86177,2.86597,36250000.0
2009-08-24 21:20:00,2.86684,2.87273,2.86291,2.86826,43760000.0
2009-08-24 21:25:00,2.86892,2.87011,2.86177,2.86692,38500000.0
2009-08-24 21:30:00,2.86904,2.87056,2.86461,2.86603,45880000.0
2009-08-24 21:35:00,2.86781,2.86877,2.86362,2.86679,38890000.0
2009-08-24 21:40:00,2.86922,2.87065,2.86576,2.8692,38130000.0
2009-08-24 21:45:00,2.86826,2.86987,2.86468,2.86734,48630000.0
2009-08-24 21:50:00,2.86977,2.86977,2.8631,2.86934,40880000.0
2009-08-24 21:55:00,2.87024,2.87102,2.86504,2.87094,34880000.0
2009-08-24 22:00:00,2.87003,2.87201,2.86337,2.86728,93000000.0
2009-08-24 22:05:00,2.86861,2.87133,2.86218,2.86916,53520000.0
2009-08-24 22:10:00,2.86603,2.87002,2.86302,2.86855,65140000.0
2009-08-24 22:15:00,2.86889,2.87003,2.8634,2.86876,44760000.0
2009-08-24 22:20:00,2.86717,2.87089,2.86316,2.86723,35130000.0
2009-08-24 22:25:00,2.86838,2.87058,2.86543,2.86753,40510000.0
2009-08-24 22:30:00,2.86923,2.87047,2.8635,2.86756,42750000.0
2009-08-24 22:35:00,2.86968,2.86995,2.86452,2.86777,44760000.0
2009-08-24 22:40:00,2.86719,2.86968,2.86296,2.86548,46000000.0
2009-08-24 22:45:00,2.86711,2.86897,2.8625,2.86575,45510000.0
2009-08-24 22:50:00,2.86793,2.87042,2.86306,2.86636,37380000.0
2009-08-24 22:55:00,2.86791,2.86901,2.86232,2.86706,41630000.0
2009-08-24 23:00:00,2.86543,2.86926,2.86107,2.86926,44290000.0
2009-08-24 23:05:00,2.86688,2.86942,2.86249,2.86882,40500000.0
2009-08-24 23:10:00,2.86653,2.86944,2.86475,2.86899,34260000.0
2009-08-24 23:15:00,2.86657,2.86904,2.86327,2.86814,43510000.0
2009-08-24 23:20:00,2.86433,2.86945,2.86184,2.86764,50000000.0
2009-08-24 23:25:00,2.86663,2.87011,2.86267,2.86662,52250000.0
2009-08-24 23:30:00,2.86757,2.86917,2.86367,2.86679,40380000.0
2009-08-24 23:35:00,2.86707,2.86927,2.86407,2.86737,40500000.0
2009-08-24 23:40:00,2.86579,2.86923,2.86015,2.86362,39500000.0
2009-08-24 23:45:00,2.86433,2.86673,2.8602,2.86424,33380000.0
2009-08-24 23:50:00,2.86452,2.86804,2.8607,2.8658,44510000.0
2009-08-24 23:55:00,2.86453,2.86842,2.86174,2.8648,40000000.0
2009-08-25 00:00:00,2.86147,2.86762,2.86054,2.86361,28880000.0
2009-08-25 00:05:00,2.86506,2.86776,2.86307,2.86522,29630000.0
2009-08-25 00:10:00,2.86531,2.86854,2.86113,2.8651,47750000.0
2009-08-25 00:15:00,2.86492,2.86842,2.86167,2.86841,37880000.0
2009-08-25 00:20:00,2.86409,2.86805,2.861,2.86414,44250000.0
2009-08-25 00:25:00,2.86466,2.86773,2.8597,2.86078,45250000.0
2009-08-25 00:30:00,2.86481,2.86786,2.8606,2.86412,41250000.0
2009-08-25 00:35:00,2.8645,2.86784,2.85937,2.86468,41880000.0
2009-08-25 00:40:00,2.86432,2.8675,2.85922,2.86592,39380000.0
2009-08-25 00:45:00,2.86622,2.86746,2.86274,2.86465,33890000.0
2009-08-25 00:50:00,2.86553,2.86852,2.85987,2.86075,44640000.0
2009-08-25 00:55:00,2.86495,2.86789,2.86208,2.86681,38510000.0
2009-08-25 01:00:00,2.86578,2.86858,2.86189,2.86511,38130000.0
2009-08-25 01:05:00,2.86484,2.87065,2.85968,2.86355,46880000.0
2009-08-25 01:10:00,2.86453,2.87089,2.86312,2.86542,33130000.0
2009-08-25 01:15:00,2.86626,2.86792,2.86192,2.86695,38880000.0
2009-08-25 01:20:00,2.86624,2.86634,2.86113,2.86495,37000000.0
2009-08-25 01:25:00,2.86371,2.86673,2.86103,2.862,42750000.0
2009-08-25 01:30:00,2.86096,2.86645,2.8586,2.86569,64760000.0
2009-08-25 01:35:00,2.86626,2.86746,2.86266,2.86702,41510000.0
2009-08-25 01:40:00,2.86495,2.86816,2.86337,2.86694,44010000.0
2009-08-25 01:45:00,2.86678,2.86731,2.86197,2.86595,38880000.0
2009-08-25 01:50:00,2.86434,2.86698,2.86115,2.865,30630000.0
2009-08-25 01:55:00,2.86506,2.86779,2.86129,2.86573,40630000.0
2009-08-25 02:00:00,2.86471,2.86679,2.86026,2.86275,36130000.0
2009-08-25 02:05:00,2.86632,2.87121,2.86291,2.86578,38630000.0
2009-08-25 02:10:00,2.86682,2.87071,2.86112,2.86621,41880000.0
2009-08-25 02:15:00,2.86707,2.87022,2.86258,2.86529,42630000.0
2009-08-25 02:20:00,2.86655,2.86956,2.86218,2.86553,36760000.0
2009-08-25 02:25:00,2.86493,2.87009,2.86145,2.8655,31500000.0
2009-08-25 02:30:00,2.86547,2.86639,2.86093,2.86536,50630000.0
2009-08-25 02:35:00,2.86471,2.86616,2.86026,2.86514,34010000.0
2009-08-25 02:40:00,2.86545,2.86734,2.86089,2.86343,39760000.0
2009-08-25 02:45:00,2.8628,2.86776,2.8628,2.86291,45510000.0
2009-08-25 02:50:00,2.86644,2.8672,2.86154,2.86515,34380000.0
2009-08-25 02:55:00,2.86464,2.86809,2.86311,2.86743,33880000.0
2009-08-25 03:00:00,2.86753,2.86753,2.8628,2.86629,35880000.0
2009-08-25 03:05:00,2.86319,2.86717,2.86275,2.86622,43760000.0
2009-08-25 03:10:00,2.86642,2.86717,2.8625,2.86457,34750000.0
2009-08-25 03:15:00,2.86493,2.8681,2.86298,2.86584,36130000.0
2009-08-25 03:20:00,2.86744,2.8685,2.86208,2.86725,35880000.0
2009-08-25 03:25:00,2.86719,2.86847,2.86321,2.86491,40270000.0
2009-08-25 03:30:00,2.86652,2.86822,2.86323,2.8642,40750000.0
2009-08-25 03:35:00,2.86645,2.86763,2.86223,2.86633,39880000.0
2009-08-25 03:40:00,2.86448,2.86934,2.86215,2.86644,50770000.0
2009-08-25 03:45:00,2.86656,2.86724,2.86154,2.8637,36250000.0
2009-08-25 03:50:00,2.86592,2.86907,2.8627,2.86629,44130000.0
2009-08-25 03:55:00,2.86701,2.86871,2.86249,2.86602,39130000.0
2009-08-25 04:00:00,2.86575,2.86666,2.86137,2.86498,32130000.0
2009-08-25 04:05:00,2.8666,2.8673,2.86236,2.86587,36630000.0
2009-08-25 04:10:00,2.86418,2.86632,2.86128,2.86519,28510000.0
2009-08-25 04:15:00,2.86482,2.86669,2.85824,2.86368,34500000.0
2009-08-25 04:20:00,2.866,2.86768,2.86117,2.8666,45380000.0
2009-08-25 04:25:00,2.86707,2.86756,2.86365,2.86492,43260000.0
2009-08-25 04:30:00,2.86678,2.8675,2.8637,2.86731,42500000.0
2009-08-25 04:35:00,2.86702,2.86759,2.86339,2.86728,31010000.0
2009-08-25 04:40:00,2.86721,2.86784,2.86169,2.86725,41630000.0
2009-08-25 04:45:00,2.86664,2.86664,2.8617,2.86518,35760000.0
2009-08-25 04:50:00,2.86554,2.86688,2.8617,2.8629,41130000.0
2009-08-25 04:55:00,2.86614,2.86719,2.86211,2.86597,36500000.0
2009-08-25 05:00:00,2.86563,2.86638,2.86117,2.86473,35250000.0
2009-08-25 05:05:00,2.86141,2.86564,2.86141,2.86506,37630000.0
2009-08-25 05:10:00,2.86307,2.86605,2.86124,2.86468,41380000.0
2009-08-25 05:15:00,2.86331,2.86676,2.86228,2.865,39250000.0
2009-08-25 05:20:00,2.86467,2.86578,2.86123,2.86172,40640000.0
2009-08-25 05:25:00,2.86496,2.86627,2.86075,2.86422,39250000.0
2009-08-25 05:30:00,2.86376,2.86476,2.85962,2.86393,31250000.0
2009-08-25 05:35:00,2.86133,2.86434,2.86008,2.86338,38000000.0
2009-08-25 05:40:00,2.86314,2.86526,2.8597,2.86408,43750000.0
2009-08-25 05:45:00,2.86388,2.86486,2.85684,2.86269,48750000.0
2009-08-25 05:50:00,2.86262,2.8643,2.85928,2.86271,43500000.0
2009-08-25 05:55:00,2.86344,2.86501,2.86027,2.86453,40130000.0
2009-08-25 06:00:00,2.86362,2.86498,2.85899,2.86226,42270000.0
2009-08-25 06:05:00,2.86336,2.86537,2.86006,2.86376,34250000.0
2009-08-25 06:10:00,2.8645,2.86572,2.86086,2.86443,41630000.0
2009-08-25 06:15:00,2.86476,2.86525,2.86073,2.86443,31000000.0
2009-08-25 06:20:00,2.86431,2.86499,2.85957,2.86351,42750000.0
2009-08-25 06:25:00,2.86325,2.86445,2.85898,2.86351,36750000.0
2009-08-25 06:30:00,2.86356,2.86681,2.86083,2.86603,37130000.0
2009-08-25 06:35:00,2.86552,2.86923,2.86312,2.86312,44250000.0
2009-08-25 06:40:00,2.86535,2.86954,2.86535,2.86577,32880000.0
2009-08-25 06:45:00,2.86853,2.86927,2.86235,2.86859,36380000.0
2009-08-25 06:50:00,2.86772,2.86885,2.86334,2.86722,45130000.0
2009-08-25 06:55:00,2.86814,2.86857,2.86135,2.86755,41130000.0
2009-08-25 07:00:00,2.86615,2.86966,2.86335,2.86712,46510000.0
2009-08-25 07:05:00,2.86777,2.86941,2.86144,2.8645,34750000.0
2009-08-25 07:10:00,2.86648,2.86745,2.86005,2.86218,41880000.0
2009-08-25 07:15:00,2.86621,2.86801,2.86228,2.86524,39880000.0
2009-08-25 07:20:00,2.86669,2.86719,2.86054,2.86326,43500000.0
2009-08-25 07:25:00,2.86867,2.86867,2.86321,2.8656,38390000.0
2009-08-25 07:30:00,2.86419,2.8681,2.86102,2.86455,51130000.0
2009-08-25 07:35:00,2.86686,2.86799,2.86165,2.86339,46010000.0
2009-08-25 07:40:00,2.86574,2.86832,2.86161,2.86292,58250000.0
2009-08-25 07:45:00,2.86622,2.86813,2.86231,2.86517,48130000.0
2009-08-25 07:50:00,2.86545,2.87653,2.86323,2.87399,50760000.0
2009-08-25 07:55:00,2.87595,2.87918,2.87132,2.87499,51260000.0
2009-08-25 08:00:00,2.87562,2.88314,2.87313,2.87411,43640000.0
2009-08-25 08:05:00,2.88034,2.88312,2.87544,2.88098,34500000.0
2009-08-25 08:10:00,2.87813,2.88258,2.87558,2.87693,50640000.0
2009-08-25 08:15:00,2.87783,2.87926,2.8744,2.87868,43000000.0
2009-08-25 08:20:00,2.87539,2.8775,2.86844,2.87464,47000000.0
2009-08-25 08:25:00,2.87479,2.87693,2.87097,2.87456,43130000.0
2009-08-25 08:30:00,2.87407,2.87743,2.86905,2.87017,35250000.0
2009-08-25 08:35:00,2.8729,2.8729,2.86655,2.86973,41260000.0
2009-08-25 08:40:00,2.87059,2.87287,2.86464,2.87287,38250000.0
2009-08-25 08:45:00,2.86661,2.872,2.8652,2.87072,40880000.0
2009-08-25 08:50:00,2.87009,2.87555,2.86474,2.87346,45630000.0
2009-08-25 08:55:00,2.87301,2.88234,2.86976,2.88003,37000000.0
2009-08-25 09:00:00,2.88314,2.88478,2.87913,2.87957,38130000.0
2009-08-25 09:05:00,2.8842,2.88511,2.87783,2.88386,47260000.0
2009-08-25 09:10:00,2.88519,2.88572,2.87975,2.88545,48510000.0
2009-08-25 09:15:00,2.88256,2.88481,2.88026,2.88152,42500000.0
2009-08-25 09:20:00,2.88318,2.88363,2.87601,2.88094,43500000.0
2009-08-25 09:25:00,2.88146,2.88224,2.87525,2.88079,41000000.0
2009-08-25 09:30:00,2.87848,2.88181,2.87567,2.87771,48260000.0
2009-08-25 09:35:00,2.87975,2.88068,2.87467,2.87879,50520000.0
2009-08-25 09:40:00,2.87971,2.88158,2.87607,2.87841,45880000.0
2009-08-25 09:45:00,2.87722,2.87969,2.87076,2.87076,42000000.0
2009-08-25 09:50:00,2.87566,2.87827,2.87115,2.87513,42380000.0
2009-08-25 09:55:00,2.86919,2.87643,2.86919,2.87627,40760000.0
2009-08-25 10:00:00,2.87444,2.87491,2.86373,2.86823,38510000.0
2009-08-25 10:05:00,2.86433,2.86866,2.86181,2.86677,41260000.0
2009-08-25 10:10:00,2.86892,2.86951,2.86219,2.86611,46250000.0
2009-08-25 10:15:00,2.86587,2.86922,2.86056,2.86597,38760000.0
2009-08-25 10:20:00,2.86911,2.86939,2.86385,2.86791,42130000.0
2009-08-25 10:25:00,2.86787,2.86824,2.86224,2.8662,41010000.0
2009-08-25 10:30:00,2.86766,2.86938,2.86177,2.8659,34500000.0
2009-08-25 10:35:00,2.86808,2.87021,2.86318,2.86494,44250000.0
2009-08-25 10:40:00,2.86916,2.87215,2.86478,2.87094,45500000.0
2009-08-25 10:45:00,2.86474,2.87153,2.86317,2.8654,40750000.0
2009-08-25 10:50:00,2.87108,2.87133,2.86129,2.86129,39510000.0
2009-08-25 10:55:00,2.86194,2.86727,2.86112,2.86395,36890000.0
2009-08-25 11:00:00,2.86753,2.8681,2.85994,2.86616,37250000.0
2009-08-25 11:05:00,2.86613,2.86655,2.8603,2.86353,49010000.0
2009-08-25 11:10:00,2.8656,2.86675,2.86021,2.8661,36130000.0
2009-08-25 11:15:00,2.8632,2.8665,2.85969,2.85969,41750000.0
2009-08-25 11:20:00,2.86457,2.86527,2.85762,2.86191,38130000.0
2009-08-25 11:25:00,2.86493,2.86544,2.85518,2.85636,42750000.0
2009-08-25 11:30:00,2.85752,2.86052,2.85463,2.85692,42250000.0
2009-08-25 11:35:00,2.86009,2.86009,2.85002,2.85401,32750000.0
2009-08-25 11:40:00,2.85423,2.85625,2.84862,2.85461,47500000.0
2009-08-25 11:45:00,2.85145,2.85522,2.84949,2.85081,42390000.0
2009-08-25 11:50:00,2.85164,2.85572,2.84715,2.85261,38500000.0
2009-08-25 11:55:00,2.85634,2.85704,2.85111,2.85704,47010000.0
2009-08-25 12:00:00,2.85482,2.85955,2.85223,2.85802,45890000.0
2009-08-25 12:05:00,2.86018,2.86018,2.85134,2.85814,46260000.0
2009-08-25 12:10:00,2.85377,2.85927,2.85291,2.85762,49140000.0
2009-08-25 12:15:00,2.85753,2.86054,2.85276,2.85916,35000000.0
2009-08-25 12:20:00,2.85543,2.85828,2.8495,2.85455,32260000.0
2009-08-25 12:25:00,2.85422,2.85605,2.84808,2.8559,38380000.0
2009-08-25 12:30:00,2.85445,2.85733,2.85089,2.85358,49500000.0
2009-08-25 12:35:00,2.85567,2.8578,2.85134,2.85358,51750000.0
2009-08-25 12:40:00,2.85762,2.8593,2.85152,2.85384,32750000.0
2009-08-25 12:45:00,2.8563,2.85789,2.84978,2.85403,53750000.0
2009-08-25 12:50:00,2.85361,2.85698,2.8491,2.85364,41380000.0
2009-08-25 12:55:00,2.8533,2.85521,2.84898,2.854,46630000.0
2009-08-25 13:00:00,2.85574,2.85609,2.84974,2.85399,45380000.0
2009-08-25 13:05:00,2.85379,2.85548,2.84849,2.85548,42380000.0
2009-08-25 13:10:00,2.8543,2.85518,2.84793,2.8507,53500000.0
2009-08-25 13:15:00,2.85256,2.85378,2.84738,2.85258,37260000.0
2009-08-25 13:20:00,2.85407,2.85425,2.84094,2.84749,36760000.0
2009-08-25 13:25:00,2.84722,2.84722,2.84038,2.84437,39380000.0
2009-08-25 13:30:00,2.84587,2.84621,2.83963,2.84221,41760000.0
2009-08-25 13:35:00,2.84444,2.84524,2.83934,2.8399,44510000.0
2009-08-25 13:40:00,2.84201,2.84664,2.83869,2.84448,44750000.0
2009-08-25 13:45:00,2.84587,2.84744,2.8401,2.84324,44130000.0
2009-08-25 13:50:00,2.84445,2.8482,2.84076,2.84473,41130000.0
2009-08-25 13:55:00,2.84188,2.85554,2.8412,2.84769,41010000.0
2009-08-25 14:00:00,2.84771,2.84771,2.8403,2.84416,43630000.0
2009-08-25 14:05:00,2.8434,2.84409,2.83706,2.8425,43380000.0
2009-08-25 14:10:00,2.84438,2.84655,2.83976,2.84592,32250000.0
2009-08-25 14:15:00,2.84485,2.84598,2.84083,2.84598,41000000.0
2009-08-25 14:20:00,2.83987,2.84434,2.83836,2.84268,40000000.0
2009-08-25 14:25:00,2.8434,2.84484,2.83911,2.84402,42880000.0
2009-08-25 14:30:00,2.84025,2.8439,2.83668,2.83919,42510000.0
2009-08-25 14:35:00,2.8423,2.84288,2.83638,2.84009,38010000.0
2009-08-25 14:40:00,2.84115,2.84269,2.83451,2.8386,41380000.0
2009-08-25 14:45:00,2.8389,2.83912,2.82867,2.8342,45380000.0
2009-08-25 14:50:00,2.82957,2.84173,2.82957,2.83635,39000000.0
2009-08-25 14:55:00,2.83154,2.83532,2.82885,2.83192,41400000.0
2009-08-25 15:00:00,2.83375,2.83413,2.82707,2.83413,43250000.0
2009-08-25 15:05:00,2.82704,2.83416,2.82704,2.82889,57380000.0
2009-08-25 15:10:00,2.82505,2.83254,2.82505,2.83117,43260000.0
2009-08-25 15:15:00,2.82538,2.83226,2.82538,2.82948,34270000.0
2009-08-25 15:20:00,2.83229,2.8333,2.82706,2.83116,44000000.0
2009-08-25 15:25:00,2.83305,2.84023,2.83113,2.83139,31010000.0
2009-08-25 15:30:00,2.83537,2.83569,2.82852,2.83535,39260000.0
2009-08-25 15:35:00,2.83455,2.83896,2.83006,2.83563,41760000.0
2009-08-25 15:40:00,2.83893,2.83893,2.83202,2.83822,41390000.0
2009-08-25 15:45:00,2.83742,2.83818,2.83147,2.83362,48000000.0
2009-08-25 15:50:00,2.83318,2.84247,2.83075,2.83448,35000000.0
2009-08-25 15:55:00,2.83719,2.83752,2.83183,2.83279,40130000.0
2009-08-25 16:00:00,2.8331,2.83799,2.82689,2.8345,50630000.0
2009-08-25 16:05:00,2.83357,2.84139,2.83181,2.83512,49760000.0
2009-08-25 16:10:00,2.83678,2.84242,2.83072,2.83752,48000000.0
2009-08-25 16:15:00,2.84008,2.844,2.8334,2.84162,45000000.0
2009-08-25 16:20:00,2.84387,2.84491,2.83821,2.84296,34880000.0
2009-08-25 16:25:00,2.84477,2.84707,2.83915,2.84392,42500000.0
2009-08-25 16:30:00,2.84551,2.84947,2.84295,2.84487,43640000.0
2009-08-25 16:35:00,2.84791,2.84803,2.84134,2.84322,38130000.0
2009-08-25 16:40:00,2.8446,2.84813,2.84064,2.84263,33380000.0
2009-08-25 16:45:00,2.84454,2.84773,2.84165,2.84743,42140000.0
2009-08-25 16:50:00,2.84671,2.84778,2.84099,2.84371,43250000.0
2009-08-25 16:55:00,2.84707,2.8478,2.84038,2.84575,44000000.0
2009-08-25 17:00:00,2.84302,2.84683,2.83612,2.83716,40260000.0
2009-08-25 17:05:00,2.83593,2.84121,2.8325,2.83798,49880000.0
2009-08-25 17:10:00,2.83646,2.84125,2.83535,2.8406,40260000.0
2009-08-25 17:15:00,2.84137,2.84298,2.83607,2.84126,38130000.0
2009-08-25 17:20:00,2.83954,2.84346,2.8389,2.8414,33250000.0
2009-08-25 17:25:00,2.84134,2.84373,2.83779,2.84309,44630000.0
2009-08-25 17:30:00,2.83935,2.84405,2.83821,2.84282,32750000.0
2009-08-25 17:35:00,2.84062,2.84372,2.83826,2.84061,48640000.0
2009-08-25 17:40:00,2.84332,2.84332,2.83563,2.83678,44750000.0
2009-08-25 17:45:00,2.83944,2.84155,2.83485,2.83956,46000000.0
2009-08-25 17:50:00,2.83957,2.84339,2.83563,2.84206,50250000.0
2009-08-25 17:55:00,2.84376,2.84522,2.83945,2.84124,36510000.0
2009-08-25 18:00:00,2.84524,2.84554,2.83868,2.84348,39630000.0
2009-08-25 18:05:00,2.84101,2.84613,2.83748,2.84272,35890000.0
2009-08-25 18:10:00,2.84202,2.84607,2.83863,2.84464,35510000.0
2009-08-25 18:15:00,2.84328,2.8449,2.83913,2.8423,34260000.0
2009-08-25 18:20:00,2.8431,2.84467,2.83823,2.84237,43250000.0
2009-08-25 18:25:00,2.83995,2.8431,2.83768,2.84189,49130000.0
2009-08-25 18:30:00,2.84264,2.84328,2.83728,2.84104,37010000.0
2009-08-25 18:35:00,2.84287,2.84299,2.83574,2.83988,40380000.0
2009-08-25 18:40:00,2.84137,2.84213,2.83641,2.84016,47630000.0
2009-08-25 18:45:00,2.83966,2.84232,2.83658,2.83939,36000000.0
2009-08-25 18:50:00,2.83887,2.84337,2.83681,2.83924,46890000.0
2009-08-25 18:55:00,2.84144,2.84568,2.83846,2.84525,47380000.0
2009-08-25 19:00:00,2.84528,2.84595,2.8388,2.84338,34900000.0
2009-08-25 19:05:00,2.8436,2.84723,2.83966,2.84168,41760000.0
2009-08-25 19:10:00,2.84528,2.84589,2.83864,2.84187,46880000.0
2009-08-25 19:15:00,2.84179,2.84416,2.8365,2.84296,39760000.0
2009-08-25 19:20:00,2.8388,2.84507,2.83842,2.83911,35250000.0
2009-08-25 19:25:00,2.84401,2.84642,2.84014,2.84526,49630000.0
2009-08-25 19:30:00,2.84279,2.85117,2.84106,2.85117,53130000.0
2009-08-25 19:35:00,2.85031,2.85138,2.84552,2.84917,36520000.0
2009-08-25 19:40:00,2.84647,2.84741,2.84164,2.84459,34510000.0
2009-08-25 19:45:00,2.84694,2.84871,2.84399,2.84745,37520000.0
2009-08-25 19:50:00,2.84728,2.84794,2.84221,2.84361,40250000.0
2009-08-25 19:55:00,2.84645,2.84836,2.84246,2.84836,48630000.0
2009-08-25 20:00:00,2.84862,2.85021,2.84317,2.84855,37130000.0
2009-08-25 20:05:00,2.8481,2.85003,2.84259,2.84773,43880000.0
2009-08-25 20:10:00,2.84806,2.84969,2.84564,2.84564,43640000.0
2009-08-25 20:15:00,2.84642,2.84935,2.84107,2.8461,35000000.0
2009-08-25 20:20:00,2.84534,2.84859,2.84224,2.84325,45380000.0
2009-08-25 20:25:00,2.8459,2.84778,2.84189,2.84577,45380000.0
2009-08-25 20:30:00,2.84703,2.84814,2.83897,2.84291,41890000.0
2009-08-25 20:35:00,2.84184,2.84925,2.83955,2.84621,38500000.0
2009-08-25 20:40:00,2.84853,2.85067,2.84394,2.84764,45630000.0
2009-08-25 20:45:00,2.84853,2.85226,2.84463,2.84783,49010000.0
2009-08-25 20:50:00,2.84935,2.8539,2.84599,2.85301,45140000.0
2009-08-25 20:55:00,2.85164,2.8555,2.84823,2.85221,39750000.0
2009-08-25 21:00:00,2.85331,2.85469,2.84818,2.85099,32010000.0
2009-08-25 21:05:00,2.84978,2.85443,2.84818,2.85385,35880000.0
2009-08-25 21:10:00,2.85463,2.85484,2.84785,2.85022,37250000.0
2009-08-25 21:15:00,2.85339,2.8547,2.84891,2.85364,32510000.0
2009-08-25 21:20:00,2.85349,2.85376,2.84937,2.85046,43130000.0
2009-08-25 21:25:00,2.85294,2.85368,2.84862,2.85127,36250000.0
2009-08-25 21:30:00,2.85384,2.85458,2.84952,2.85372,42630000.0
2009-08-25 21:35:00,2.85007,2.8548,2.8483,2.85159,43380000.0
2009-08-25 21:40:00,2.85207,2.85484,2.84884,2.85176,35520000.0
2009-08-25 21:45:00,2.8524,2.85347,2.84702,2.85082,34000000.0
2009-08-25 21:50:00,2.85126,2.85423,2.84928,2.85294,51760000.0
2009-08-25 21:55:00,2.85245,2.85407,2.8477,2.85166,46880000.0
2009-08-25 22:00:00,2.85413,2.85489,2.84665,2.84989,99500000.0
2009-08-25 22:05:00,2.85239,2.85516,2.84806,2.8491,91160000.0
2009-08-25 22:10:00,2.84914,2.8562,2.84833,2.85301,118760000.0
2009-08-25 22:15:00,2.8532,2.85594,2.84848,2.85271,81000000.0
2009-08-25 22:20:00,2.85434,2.85602,2.84822,2.85342,74630000.0
2009-08-25 22:25:00,2.85192,2.85603,2.84973,2.85156,81010000.0
2009-08-25 22:30:00,2.85209,2.85503,2.84913,2.85179,60750000.0
2009-08-25 22:35:00,2.85193,2.85505,2.84741,2.85186,79630000.0
2009-08-25 22:40:00,2.85184,2.85637,2.84916,2.85312,89000000.0
2009-08-25 22:45:00,2.85349,2.85553,2.84766,2.8517,65000000.0
2009-08-25 22:50:00,2.85277,2.85597,2.85099,2.85534,69640000.0
2009-08-25 22:55:00,2.8554,2.85667,2.84866,2.85045,87130000.0
2009-08-25 23:00:00,2.84924,2.85325,2.84644,2.84822,68640000.0
2009-08-25 23:05:00,2.85153,2.85381,2.84714,2.85351,84140000.0
2009-08-25 23:10:00,2.84928,2.85479,2.84706,2.85412,90780000.0
2009-08-25 23:15:00,2.8536,2.85512,2.84704,2.85153,64130000.0
2009-08-25 23:20:00,2.85233,2.85308,2.84517,2.84785,50000000.0
2009-08-25 23:25:00,2.84922,2.85102,2.84317,2.84864,60250000.0
2009-08-25 23:30:00,2.85065,2.85085,2.84607,2.84856,36630000.0
2009-08-25 23:35:00,2.84935,2.85041,2.84539,2.84905,46390000.0
2009-08-25 23:40:00,2.8487,2.84993,2.84565,2.84912,51010000.0
2009-08-25 23:45:00,2.84865,2.84993,2.84432,2.84904,34500000.0
2009-08-25 23:50:00,2.849,2.85252,2.84513,2.85169,32510000.0
2009-08-25 23:55:00,2.85142,2.85173,2.84511,2.84948,42500000.0
2009-08-26 00:00:00,2.84479,2.85076,2.84358,2.84833,39880000.0
2009-08-26 00:05:00,2.84881,2.85161,2.8456,2.85112,43630000.0
2009-08-26 00:10:00,2.84903,2.85139,2.84593,2.85139,43500000.0
2009-08-26 00:15:00,2.8502,2.85041,2.84682,2.8502,39250000.0
2009-08-26 00:20:00,2.84904,2.85176,2.84303,2.84968,47500000.0
2009-08-26 00:25:00,2.84793,2.85241,2.84622,2.84622,15000000.0
2009-08-26 00:30:00,2.85007,2.85121,2.84559,2.85121,39000000.0
2009-08-26 00:35:00,2.85084,2.85396,2.84689,2.85139,42500000.0
2009-08-26 00:40:00,2.85185,2.85302,2.8464,2.85302,48630000.0
2009-08-26 00:45:00,2.84996,2.85254,2.84854,2.85127,45140000.0
2009-08-26 00:50:00,2.85138,2.85307,2.84618,2.84618,48630000.0
2009-08-26 00:55:00,2.85105,2.85295,2.84675,2.8511,40130000.0
2009-08-26 01:00:00,2.85023,2.85224,2.84583,2.85036,33750000.0
2009-08-26 01:05:00,2.85082,2.85422,2.84661,2.85042,42020000.0
2009-08-26 01:10:00,2.85054,2.85425,2.84854,2.85309,47010000.0
2009-08-26 01:15:00,2.85321,2.85457,2.84825,2.85457,39260000.0
2009-08-26 01:20:00,2.85442,2.85442,2.84942,2.85328,32010000.0
2009-08-26 01:25:00,2.85342,2.85505,2.84829,2.85143,44880000.0
2009-08-26 01:30:00,2.85004,2.85478,2.84745,2.85391,41750000.0
2009-08-26 01:35:00,2.85411,2.85519,2.84835,2.85408,35250000.0
2009-08-26 01:40:00,2.85215,2.85485,2.84952,2.85239,46260000.0
2009-08-26 01:45:00,2.85429,2.85438,2.84899,2.85348,34880000.0
2009-08-26 01:50:00,2.85184,2.8555,2.84903,2.85479,30880000.0
2009-08-26 01:55:00,2.85465,2.85544,2.84965,2.85472,32500000.0
2009-08-26 02:00:00,2.85275,2.856,2.8509,2.85269,44130000.0
2009-08-26 02:05:00,2.85518,2.85574,2.85107,2.85462,59500000.0
2009-08-26 02:10:00,2.85471,2.85578,2.84753,2.84817,62380000.0
2009-08-26 02:15:00,2.85402,2.85576,2.84863,2.8532,57880000.0
2009-08-26 02:20:00,2.85173,2.85456,2.84817,2.85276,59880000.0
2009-08-26 02:25:00,2.85187,2.8553,2.84812,2.85436,53510000.0
2009-08-26 02:30:00,2.85444,2.85495,2.84542,2.85332,59260000.0
2009-08-26 02:35:00,2.85158,2.85519,2.84872,2.84885,55000000.0
2009-08-26 02:40:00,2.85454,2.85454,2.84697,2.85062,57890000.0
2009-08-26 02:45:00,2.85215,2.8537,2.84771,2.8518,62260000.0
2009-08-26 02:50:00,2.84997,2.85407,2.84864,2.85338,59890000.0
2009-08-26 02:55:00,2.85381,2.85451,2.84948,2.85324,47010000.0
2009-08-26 03:00:00,2.85342,2.8546,2.84888,2.85162,56500000.0
2009-08-26 03:05:00,2.85343,2.85471,2.84898,2.85099,74880000.0
2009-08-26 03:10:00,2.85232,2.85609,2.84861,2.85354,64390000.0
2009-08-26 03:15:00,2.85297,2.85651,2.85029,2.85588,60760000.0
2009-08-26 03:20:00,2.85049,2.85598,2.85002,2.85529,61890000.0
2009-08-26 03:25:00,2.85564,2.8564,2.84931,2.8564,64630000.0
2009-08-26 03:30:00,2.8549,2.85775,2.85066,2.85459,53500000.0
2009-08-26 03:35:00,2.85386,2.8572,2.85068,2.85332,59260000.0
2009-08-26 03:40:00,2.8554,2.85589,2.84894,2.85473,48250000.0
2009-08-26 03:45:00,2.85523,2.85534,2.8482,2.85467,62510000.0
2009-08-26 03:50:00,2.85418,2.85498,2.84929,2.8526,51380000.0
2009-08-26 03:55:00,2.85072,2.85488,2.84805,2.85388,57270000.0
2009-08-26 04:00:00,2.85452,2.85504,2.84797,2.85265,63010000.0
2009-08-26 04:05:00,2.85424,2.85424,2.84872,2.85329,50750000.0
2009-08-26 04:10:00,2.84899,2.85497,2.84856,2.85221,50010000.0
2009-08-26 04:15:00,2.85298,2.85436,2.84802,2.85277,56760000.0
2009-08-26 04:20:00,2.85205,2.85434,2.84863,2.8514,65010000.0
2009-08-26 04:25:00,2.85438,2.85521,2.84934,2.85017,51760000.0
2009-08-26 04:30:00,2.85228,2.85701,2.84926,2.85133,49020000.0
2009-08-26 04:35:00,2.85367,2.85491,2.84802,2.85142,59750000.0
2009-08-26 04:40:00,2.85413,2.85413,2.8472,2.85144,63270000.0
2009-08-26 04:45:00,2.85388,2.85493,2.84638,2.85472,61500000.0
2009-08-26 04:50:00,2.85396,2.85513,2.84913,2.85222,48510000.0
2009-08-26 04:55:00,2.85187,2.85416,2.84927,2.85344,47000000.0
2009-08-26 05:00:00,2.85197,2.85397,2.84729,2.85163,77000000.0
2009-08-26 05:05:00,2.85003,2.85577,2.84781,2.85126,50890000.0
2009-08-26 05:10:00,2.85394,2.85436,2.84766,2.85359,55000000.0
2009-08-26 05:15:00,2.85168,2.85427,2.84883,2.8523,43880000.0
2009-08-26 05:20:00,2.85406,2.85518,2.84793,2.85368,62880000.0
2009-08-26 05:25:00,2.85141,2.8543,2.85,2.85331,48750000.0
2009-08-26 05:30:00,2.85317,2.85531,2.84896,2.85209,60510000.0
2009-08-26 05:35:00,2.85369,2.85434,2.84881,2.85342,67130000.0
2009-08-26 05:40:00,2.85308,2.85482,2.84769,2.85482,45640000.0
2009-08-26 05:45:00,2.85421,2.8547,2.84882,2.85328,49760000.0
2009-08-26 05:50:00,2.85361,2.85454,2.84677,2.85328,65250000.0
2009-08-26 05:55:00,2.85323,2.85456,2.84783,2.85365,58130000.0
2009-08-26 06:00:00,2.85049,2.85536,2.84703,2.85148,71000000.0
2009-08-26 06:05:00,2.85384,2.85509,2.84868,2.85294,45510000.0
2009-08-26 06:10:00,2.85497,2.8553,2.84867,2.85446,41260000.0
2009-08-26 06:15:00,2.85477,2.85541,2.85005,2.85298,61260000.0
2009-08-26 06:20:00,2.85202,2.85413,2.84738,2.84976,49880000.0
2009-08-26 06:25:00,2.85303,2.85497,2.84896,2.8505,59760000.0
2009-08-26 06:30:00,2.85409,2.8558,2.84806,2.85083,57130000.0
2009-08-26 06:35:00,2.85451,2.85641,2.84797,2.85163,57250000.0
2009-08-26 06:40:00,2.85282,2.85669,2.84771,2.85454,62260000.0
2009-08-26 06:45:00,2.85124,2.85622,2.84893,2.85151,51880000.0
2009-08-26 06:50:00,2.85448,2.85584,2.84839,2.85421,51400000.0
2009-08-26 06:55:00,2.85371,2.85625,2.84928,2.85061,53510000.0
2009-08-26 07:00:00,2.85524,2.85629,2.84894,2.85521,54010000.0
2009-08-26 07:05:00,2.85393,2.85593,2.8493,2.85396,47500000.0
2009-08-26 07:10:00,2.85506,2.85684,2.84888,2.85588,59250000.0
2009-08-26 07:15:00,2.8544,2.85724,2.85079,2.85405,58130000.0
2009-08-26 07:20:00,2.85607,2.8577,2.85076,2.85432,59260000.0
2009-08-26 07:25:00,2.85444,2.85594,2.8499,2.85512,52640000.0
2009-08-26 07:30:00,2.8552,2.85624,2.84966,2.85549,60380000.0
2009-08-26 07:35:00,2.85253,2.85713,2.84868,2.85274,52500000.0
2009-08-26 07:40:00,2.85503,2.85564,2.84278,2.84635,48500000.0
2009-08-26 07:45:00,2.84667,2.84914,2.83736,2.84279,49630000.0
2009-08-26 07:50:00,2.84079,2.84386,2.8376,2.84093,63760000.0
2009-08-26 07:55:00,2.84257,2.84749,2.83363,2.84281,73000000.0
2009-08-26 08:00:00,2.84136,2.84542,2.83781,2.84106,71380000.0
2009-08-26 08:05:00,2.83814,2.84362,2.83735,2.84174,68630000.0
2009-08-26 08:10:00,2.84239,2.8429,2.83696,2.84159,61130000.0
2009-08-26 08:15:00,2.84195,2.84404,2.83878,2.84173,58880000.0
2009-08-26 08:20:00,2.84178,2.84235,2.83563,2.83872,54000000.0
2009-08-26 08:25:00,2.83866,2.84248,2.83626,2.84197,51500000.0
2009-08-26 08:30:00,2.84054,2.84284,2.83669,2.84157,59760000.0
2009-08-26 08:35:00,2.84073,2.84324,2.83466,2.84267,67010000.0
2009-08-26 08:40:00,2.83976,2.84403,2.83682,2.84295,46260000.0
2009-08-26 08:45:00,2.84393,2.85126,2.83866,2.84205,59260000.0
2009-08-26 08:50:00,2.83977,2.8419,2.83375,2.83984,57510000.0
2009-08-26 08:55:00,2.8377,2.84197,2.83537,2.83767,55390000.0
2009-08-26 09:00:00,2.83848,2.84168,2.83428,2.8402,68010000.0
2009-08-26 09:05:00,2.84153,2.84381,2.83669,2.83878,59630000.0
2009-08-26 09:10:00,2.84262,2.84409,2.83387,2.83422,51380000.0
2009-08-26 09:15:00,2.83652,2.84049,2.83254,2.83852,65750000.0
2009-08-26 09:20:00,2.83887,2.84126,2.83294,2.8379,54760000.0
2009-08-26 09:25:00,2.83629,2.84054,2.8335,2.83925,63630000.0
2009-08-26 09:30:00,2.83774,2.84034,2.8342,2.8386,52770000.0
2009-08-26 09:35:00,2.83555,2.83944,2.83436,2.83635,44760000.0
2009-08-26 09:40:00,2.83777,2.83855,2.82974,2.8327,67880000.0
2009-08-26 09:45:00,2.83387,2.83835,2.83119,2.83332,46500000.0
2009-08-26 09:50:00,2.83741,2.83896,2.8323,2.83753,44760000.0
2009-08-26 09:55:00,2.83951,2.84208,2.83355,2.83959,71750000.0
2009-08-26 10:00:00,2.83971,2.84393,2.83411,2.84112,61250000.0
2009-08-26 10:05:00,2.84337,2.84933,2.84141,2.84673,65130000.0
2009-08-26 10:10:00,2.84714,2.84917,2.84225,2.84412,57500000.0
2009-08-26 10:15:00,2.84795,2.85294,2.84398,2.84952,71880000.0
2009-08-26 10:20:00,2.84457,2.85325,2.84457,2.85155,49130000.0
2009-08-26 10:25:00,2.85226,2.85576,2.84802,2.85372,40520000.0
2009-08-26 10:30:00,2.85238,2.85457,2.84767,2.85402,59260000.0
2009-08-26 10:35:00,2.85366,2.85519,2.84927,2.85443,56760000.0
2009-08-26 10:40:00,2.85401,2.8551,2.84884,2.85369,55630000.0
2009-08-26 10:45:00,2.85503,2.85707,2.84931,2.85598,62250000.0
2009-08-26 10:50:00,2.85286,2.85544,2.84362,2.85163,59500000.0
2009-08-26 10:55:00,2.8516,2.8523,2.84137,2.84876,58510000.0
2009-08-26 11:00:00,2.84757,2.85093,2.84349,2.84544,52640000.0
2009-08-26 11:05:00,2.85053,2.85094,2.84303,2.84694,58510000.0
2009-08-26 11:10:00,2.84932,2.84996,2.84079,2.84996,57130000.0
2009-08-26 11:15:00,2.84782,2.85079,2.84419,2.85049,63250000.0
2009-08-26 11:20:00,2.85066,2.85162,2.84408,2.85162,78760000.0
2009-08-26 11:25:00,2.85254,2.85357,2.84736,2.84999,43760000.0
2009-08-26 11:30:00,2.85079,2.85646,2.85058,2.85139,59010000.0
2009-08-26 11:35:00,2.85589,2.8578,2.84932,2.85141,59130000.0
2009-08-26 11:40:00,2.85476,2.85554,2.8486,2.85285,60260000.0
2009-08-26 11:45:00,2.85249,2.85633,2.84966,2.85549,52880000.0
2009-08-26 11:50:00,2.85213,2.85527,2.84953,2.85255,49500000.0
2009-08-26 11:55:00,2.85514,2.85604,2.84944,2.85373,53510000.0
2009-08-26 12:00:00,2.8525,2.8562,2.84753,2.85137,59130000.0
2009-08-26 12:05:00,2.85385,2.8557,2.8473,2.85388,66500000.0
2009-08-26 12:10:00,2.85391,2.85564,2.84761,2.85564,61880000.0
2009-08-26 12:15:00,2.8558,2.858,2.85207,2.85664,56130000.0
2009-08-26 12:20:00,2.85414,2.85976,2.85188,2.85756,52380000.0
2009-08-26 12:25:00,2.85705,2.86337,2.85613,2.86301,54270000.0
2009-08-26 12:30:00,2.86276,2.86405,2.85645,2.86025,57000000.0
2009-08-26 12:35:00,2.85807,2.86162,2.85229,2.85798,67630000.0
2009-08-26 12:40:00,2.85909,2.85955,2.851,2.85955,58630000.0
2009-08-26 12:45:00,2.8595,2.86151,2.85521,2.85639,48130000.0
2009-08-26 12:50:00,2.85853,2.86,2.85334,2.86,68750000.0
2009-08-26 12:55:00,2.85782,2.86301,2.8557,2.85693,75630000.0
2009-08-26 13:00:00,2.85826,2.86364,2.85621,2.86361,61640000.0
2009-08-26 13:05:00,2.86112,2.86507,2.85879,2.85879,53500000.0
2009-08-26 13:10:00,2.86073,2.86431,2.85706,2.85874,73510000.0
2009-08-26 13:15:00,2.8644,2.86618,2.85739,2.85739,72380000.0
2009-08-26 13:20:00,2.8645,2.86942,2.85957,2.86804,60760000.0
2009-08-26 13:25:00,2.86866,2.87046,2.86311,2.86743,43750000.0
2009-08-26 13:30:00,2.86929,2.87146,2.86404,2.86951,58390000.0
2009-08-26 13:35:00,2.87045,2.87179,2.86382,2.86973,71130000.0
2009-08-26 13:40:00,2.87002,2.87053,2.86393,2.86971,64640000.0
2009-08-26 13:45:00,2.866,2.8702,2.86177,2.86922,59510000.0
2009-08-26 13:50:00,2.86706,2.86968,2.86111,2.8631,51130000.0
2009-08-26 13:55:00,2.8634,2.86721,2.85923,2.86282,56250000.0
2009-08-26 14:00:00,2.85676,2.86518,2.85676,2.86368,66760000.0
2009-08-26 14:05:00,2.86582,2.86684,2.85891,2.86414,61130000.0
2009-08-26 14:10:00,2.86636,2.86636,2.85886,2.86487,55130000.0
2009-08-26 14:15:00,2.86249,2.86509,2.85854,2.86168,49390000.0
2009-08-26 14:20:00,2.86219,2.86501,2.85773,2.86239,52010000.0
2009-08-26 14:25:00,2.86057,2.86207,2.85489,2.8572,53260000.0
2009-08-26 14:30:00,2.85666,2.86491,2.85254,2.86296,56260000.0
2009-08-26 14:35:00,2.86312,2.86669,2.85885,2.86135,65510000.0
2009-08-26 14:40:00,2.86025,2.86451,2.85794,2.8605,53380000.0
2009-08-26 14:45:00,2.86351,2.86633,2.85827,2.86212,49500000.0
2009-08-26 14:50:00,2.86251,2.86291,2.85398,2.85887,53250000.0
2009-08-26 14:55:00,2.85531,2.8625,2.85397,2.85847,59750000.0
2009-08-26 15:00:00,2.86013,2.86173,2.85516,2.85571,48390000.0
2009-08-26 15:05:00,2.85519,2.86266,2.85519,2.86055,47880000.0
2009-08-26 15:10:00,2.8623,2.86302,2.85634,2.86269,60130000.0
2009-08-26 15:15:00,2.86357,2.86496,2.85886,2.86309,54380000.0
2009-08-26 15:20:00,2.86119,2.86679,2.8602,2.86078,51630000.0
2009-08-26 15:25:00,2.86729,2.87267,2.86085,2.87207,48510000.0
2009-08-26 15:30:00,2.87413,2.87567,2.86389,2.87119,67130000.0
2009-08-26 15:35:00,2.8705,2.88008,2.86996,2.87669,74010000.0
2009-08-26 15:40:00,2.87275,2.88382,2.87275,2.88294,62270000.0
2009-08-26 15:45:00,2.88391,2.88454,2.87703,2.88393,43000000.0
2009-08-26 15:50:00,2.87919,2.88547,2.87898,2.88356,51260000.0
2009-08-26 15:55:00,2.88115,2.88502,2.87813,2.88267,59380000.0
2009-08-26 16:00:00,2.88494,2.88558,2.87597,2.88171,52630000.0
2009-08-26 16:05:00,2.88232,2.88411,2.87656,2.88375,60380000.0
2009-08-26 16:10:00,2.88359,2.88429,2.87576,2.8772,53770000.0
2009-08-26 16:15:00,2.88295,2.88403,2.87557,2.88263,59500000.0
2009-08-26 16:20:00,2.88207,2.88267,2.87502,2.87839,62880000.0
2009-08-26 16:25:00,2.88067,2.88503,2.87548,2.88278,53250000.0
2009-08-26 16:30:00,2.88534,2.88555,2.87789,2.88301,55260000.0
2009-08-26 16:35:00,2.88233,2.88407,2.87678,2.88161,66000000.0
2009-08-26 16:40:00,2.87958,2.88394,2.8731,2.88221,54140000.0
2009-08-26 16:45:00,2.88392,2.88845,2.87989,2.88556,55880000.0
2009-08-26 16:50:00,2.88413,2.88795,2.88008,2.88345,57640000.0
2009-08-26 16:55:00,2.88655,2.8908,2.88279,2.88517,56260000.0
2009-08-26 17:00:00,2.88464,2.88725,2.87913,2.8868,59260000.0
2009-08-26 17:05:00,2.88246,2.88921,2.88246,2.88889,60260000.0
2009-08-26 17:10:00,2.88776,2.89235,2.88559,2.89077,62630000.0
2009-08-26 17:15:00,2.88741,2.8923,2.88431,2.89227,69880000.0
2009-08-26 17:20:00,2.89239,2.89886,2.88888,2.89198,60510000.0
2009-08-26 17:25:00,2.89566,2.89566,2.8855,2.88983,46380000.0
2009-08-26 17:30:00,2.89102,2.89433,2.88656,2.89235,50880000.0
2009-08-26 17:35:00,2.89148,2.89573,2.88886,2.89327,56500000.0
2009-08-26 17:40:00,2.89483,2.89526,2.88742,2.89091,44750000.0
2009-08-26 17:45:00,2.89351,2.89457,2.88931,2.89293,47250000.0
2009-08-26 17:50:00,2.89316,2.89316,2.88462,2.88909,56250000.0
2009-08-26 17:55:00,2.8874,2.89183,2.88521,2.88934,53390000.0
2009-08-26 18:00:00,2.89103,2.89446,2.88551,2.89174,53140000.0
2009-08-26 18:05:00,2.89034,2.89568,2.88718,2.89424,53000000.0
2009-08-26 18:10:00,2.89257,2.89567,2.88814,2.89156,41880000.0
2009-08-26 18:15:00,2.89088,2.89409,2.88693,2.89269,55630000.0
2009-08-26 18:20:00,2.89022,2.89332,2.88567,2.89013,63260000.0
2009-08-26 18:25:00,2.89116,2.893,2.88453,2.88822,62640000.0
2009-08-26 18:30:00,2.88753,2.89305,2.88653,2.88962,57390000.0
2009-08-26 18:35:00,2.8886,2.89321,2.88548,2.89025,73010000.0
2009-08-26 18:40:00,2.89129,2.89299,2.88632,2.89142,56000000.0
2009-08-26 18:45:00,2.89048,2.89252,2.88438,2.88746,61130000.0
2009-08-26 18:50:00,2.89035,2.89183,2.88546,2.89009,48880000.0
2009-08-26 18:55:00,2.88947,2.89142,2.88349,2.88666,63000000.0
2009-08-26 19:00:00,2.88693,2.89243,2.88407,2.88753,66130000.0
2009-08-26 19:05:00,2.88523,2.8926,2.88523,2.89074,51380000.0
2009-08-26 19:10:00,2.88523,2.89252,2.88475,2.88972,65880000.0
2009-08-26 19:15:00,2.89148,2.89315,2.88672,2.89185,65380000.0
2009-08-26 19:20:00,2.89354,2.89428,2.88771,2.8895,60510000.0
2009-08-26 19:25:00,2.89165,2.89288,2.88591,2.88657,61890000.0
2009-08-26 19:30:00,2.89171,2.89234,2.88714,2.89117,46750000.0
2009-08-26 19:35:00,2.89102,2.89308,2.88772,2.89069,62020000.0
2009-08-26 19:40:00,2.8919,2.89272,2.88605,2.89174,55500000.0
2009-08-26 19:45:00,2.88976,2.89285,2.88687,2.89208,52890000.0
2009-08-26 19:50:00,2.89218,2.89357,2.88671,2.89357,57880000.0
2009-08-26 19:55:00,2.89243,2.8934,2.88436,2.89084,58260000.0
2009-08-26 20:00:00,2.88954,2.89259,2.88551,2.89226,58130000.0
2009-08-26 20:05:00,2.89169,2.89241,2.88403,2.8907,62890000.0
2009-08-26 20:10:00,2.88971,2.89444,2.88633,2.88858,57390000.0
2009-08-26 20:15:00,2.88974,2.89249,2.88477,2.89157,44250000.0
2009-08-26 20:20:00,2.88862,2.89187,2.88697,2.89054,51000000.0
2009-08-26 20:25:00,2.89006,2.89168,2.88523,2.88843,67520000.0
2009-08-26 20:30:00,2.88851,2.89143,2.88358,2.8907,52130000.0
2009-08-26 20:35:00,2.89086,2.89114,2.88455,2.88611,40630000.0
2009-08-26 20:40:00,2.88937,2.89131,2.88404,2.88993,74500000.0
2009-08-26 20:45:00,2.89023,2.8905,2.88268,2.88594,51500000.0
2009-08-26 20:50:00,2.88734,2.89095,2.88387,2.88544,56000000.0
2009-08-26 20:55:00,2.88872,2.8916,2.88605,2.88895,54000000.0
2009-08-26 21:00:00,2.88752,2.89079,2.8846,2.88891,50880000.0
2009-08-26 21:05:00,2.88562,2.89112,2.88148,2.88718,63760000.0
2009-08-26 21:10:00,2.88601,2.89161,2.88385,2.88772,66630000.0
2009-08-26 21:15:00,2.88915,2.89082,2.88558,2.88848,44380000.0
2009-08-26 21:20:00,2.88883,2.89012,2.88402,2.88704,47880000.0
2009-08-26 21:25:00,2.8859,2.89045,2.88367,2.88705,50380000.0
2009-08-26 21:30:00,2.88829,2.88985,2.88481,2.88805,52880000.0
2009-08-26 21:35:00,2.88923,2.89143,2.88542,2.88883,55260000.0
2009-08-26 21:40:00,2.88743,2.88992,2.88278,2.88792,56750000.0
2009-08-26 21:45:00,2.88587,2.8895,2.88189,2.88662,44500000.0
2009-08-26 21:50:00,2.88472,2.88953,2.88271,2.8843,54000000.0
2009-08-26 21:55:00,2.88629,2.89001,2.88295,2.88673,56890000.0
2009-08-26 22:00:00,2.88768,2.89009,2.88165,2.8826,122140000.0
2009-08-26 22:05:00,2.88656,2.88979,2.88203,2.88739,120140000.0
2009-08-26 22:10:00,2.88311,2.88961,2.88116,2.88311,118520000.0
2009-08-26 22:15:00,2.88279,2.88741,2.87934,2.8841,81010000.0
2009-08-26 22:20:00,2.8861,2.88982,2.87913,2.88595,102380000.0
2009-08-26 22:25:00,2.88635,2.88822,2.88172,2.88311,102270000.0
2009-08-26 22:30:00,2.88553,2.88715,2.87909,2.87909,93880000.0
2009-08-26 22:35:00,2.8845,2.88655,2.87975,2.88624,105390000.0
2009-08-26 22:40:00,2.88431,2.88731,2.88016,2.88233,123390000.0
2009-08-26 22:45:00,2.88502,2.88806,2.88083,2.88516,109540000.0
2009-08-26 22:50:00,2.88548,2.88777,2.88161,2.88518,83390000.0
2009-08-26 22:55:00,2.8853,2.88648,2.87944,2.87944,100760000.0
2009-08-26 23:00:00,2.88428,2.88551,2.87913,2.88503,93760000.0
2009-08-26 23:05:00,2.88439,2.88659,2.87814,2.88483,88270000.0
2009-08-26 23:10:00,2.884,2.88644,2.87983,2.88554,109640000.0
2009-08-26 23:15:00,2.88511,2.88954,2.88035,2.88613,39630000.0
2009-08-26 23:20:00,2.88387,2.88637,2.88101,2.88547,37510000.0
2009-08-26 23:25:00,2.88448,2.88622,2.87837,2.88472,46500000.0
2009-08-26 23:30:00,2.88618,2.8875,2.88259,2.8856,47380000.0
2009-08-26 23:35:00,2.88541,2.88724,2.88177,2.88661,46380000.0
2009-08-26 23:40:00,2.88498,2.88781,2.88277,2.88637,41010000.0
2009-08-26 23:45:00,2.88632,2.88715,2.88091,2.8864,43880000.0
2009-08-26 23:50:00,2.88575,2.8881,2.88234,2.88399,36500000.0
2009-08-26 23:55:00,2.88563,2.88749,2.88178,2.88675,45880000.0
2009-08-27 00:00:00,2.88281,2.88691,2.88224,2.88624,35390000.0
2009-08-27 00:05:00,2.8864,2.88693,2.88206,2.88618,41630000.0
2009-08-27 00:10:00,2.88603,2.88641,2.88101,2.88515,43260000.0
2009-08-27 00:15:00,2.886,2.8869,2.88255,2.88543,39390000.0
2009-08-27 00:20:00,2.88564,2.88652,2.88101,2.88548,47530000.0
2009-08-27 00:25:00,2.88301,2.88679,2.88157,2.8827,42000000.0
2009-08-27 00:30:00,2.88563,2.88725,2.88031,2.88473,50380000.0
2009-08-27 00:35:00,2.88606,2.88832,2.88173,2.88585,42000000.0
2009-08-27 00:40:00,2.8873,2.88737,2.87994,2.88592,42750000.0
2009-08-27 00:45:00,2.88425,2.88682,2.88238,2.88493,34380000.0
2009-08-27 00:50:00,2.88592,2.88653,2.88033,2.88042,52500000.0
2009-08-27 00:55:00,2.88548,2.88739,2.88199,2.88514,34000000.0
2009-08-27 01:00:00,2.88625,2.8863,2.88113,2.88592,36380000.0
2009-08-27 01:05:00,2.88579,2.88648,2.88048,2.88325,45140000.0
2009-08-27 01:10:00,2.88298,2.88586,2.88108,2.88508,38260000.0
2009-08-27 01:15:00,2.88549,2.8855,2.88071,2.88469,34510000.0
2009-08-27 01:20:00,2.88559,2.88609,2.88074,2.88475,38260000.0
2009-08-27 01:25:00,2.88472,2.88613,2.88081,2.88166,46250000.0
2009-08-27 01:30:00,2.88161,2.88713,2.87943,2.88605,68140000.0
2009-08-27 01:35:00,2.8865,2.88755,2.88318,2.88755,29880000.0
2009-08-27 01:40:00,2.88409,2.88928,2.88318,2.88673,41630000.0
2009-08-27 01:45:00,2.88765,2.88828,2.88377,2.88785,36750000.0
2009-08-27 01:50:00,2.88622,2.88876,2.88437,2.8875,36630000.0
2009-08-27 01:55:00,2.88826,2.88882,2.88424,2.8881,44500000.0
2009-08-27 02:00:00,2.88537,2.88757,2.88395,2.88595,28250000.0
2009-08-27 02:05:00,2.88773,2.8885,2.88253,2.88528,38260000.0
2009-08-27 02:10:00,2.88565,2.88986,2.88329,2.88455,34260000.0
2009-08-27 02:15:00,2.88757,2.88759,2.88266,2.88546,28750000.0
2009-08-27 02:20:00,2.8799,2.88825,2.8799,2.8866,36260000.0
2009-08-27 02:25:00,2.88796,2.88861,2.88375,2.8881,36000000.0
2009-08-27 02:30:00,2.88654,2.88968,2.8839,2.88752,40500000.0
2009-08-27 02:35:00,2.89015,2.89045,2.88449,2.88981,38010000.0
2009-08-27 02:40:00,2.88882,2.89087,2.88648,2.89004,34250000.0
2009-08-27 02:45:00,2.88955,2.89147,2.88546,2.88901,39130000.0
2009-08-27 02:50:00,2.89029,2.89088,2.88272,2.88964,39750000.0
2009-08-27 02:55:00,2.88695,2.89039,2.8853,2.88927,39630000.0
2009-08-27 03:00:00,2.89019,2.89207,2.88664,2.88988,36500000.0
2009-08-27 03:05:00,2.89157,2.89161,2.88704,2.89029,36000000.0
2009-08-27 03:10:00,2.88899,2.89103,2.88623,2.88623,41880000.0
2009-08-27 03:15:00,2.89018,2.89307,2.8853,2.88882,33630000.0
2009-08-27 03:20:00,2.88721,2.89041,2.8863,2.8889,34500000.0
2009-08-27 03:25:00,2.88977,2.8912,2.88526,2.88845,34880000.0
2009-08-27 03:30:00,2.88867,2.8924,2.88287,2.8924,34380000.0
2009-08-27 03:35:00,2.89287,2.89405,2.88486,2.88738,39760000.0
2009-08-27 03:40:00,2.88631,2.88919,2.88255,2.88798,37250000.0
2009-08-27 03:45:00,2.88617,2.8882,2.88433,2.88772,27750000.0
2009-08-27 03:50:00,2.88803,2.88922,2.88326,2.88751,41000000.0
2009-08-27 03:55:00,2.88855,2.88979,2.88423,2.88738,28510000.0
2009-08-27 04:00:00,2.88716,2.88905,2.8847,2.88846,33630000.0
2009-08-27 04:05:00,2.88759,2.88796,2.88321,2.8874,43750000.0
2009-08-27 04:10:00,2.8877,2.8881,2.88283,2.88702,35000000.0
2009-08-27 04:15:00,2.88663,2.88778,2.88225,2.88701,31380000.0
2009-08-27 04:20:00,2.88733,2.88839,2.88339,2.88689,33630000.0
2009-08-27 04:25:00,2.88674,2.88767,2.88212,2.88726,30380000.0
2009-08-27 04:30:00,2.88672,2.88871,2.88429,2.88489,37130000.0
2009-08-27 04:35:00,2.88564,2.88673,2.88145,2.88478,38000000.0
2009-08-27 04:40:00,2.88629,2.88673,2.88203,2.88342,37130000.0
2009-08-27 04:45:00,2.88568,2.88755,2.88213,2.88721,34880000.0
2009-08-27 04:50:00,2.88508,2.8866,2.88104,2.88375,34500000.0
2009-08-27 04:55:00,2.88653,2.88716,2.87994,2.88181,26250000.0
2009-08-27 05:00:00,2.88568,2.8865,2.88128,2.88533,33630000.0
2009-08-27 05:05:00,2.88667,2.8873,2.88337,2.88533,32250000.0
2009-08-27 05:10:00,2.88345,2.88718,2.88323,2.88662,35380000.0
2009-08-27 05:15:00,2.88475,2.88826,2.88203,2.8869,36880000.0
2009-08-27 05:20:00,2.88677,2.88735,2.88001,2.88635,72130000.0
2009-08-27 05:25:00,2.88601,2.8883,2.88271,2.88635,91880000.0
2009-08-27 05:30:00,2.88669,2.88732,2.88074,2.88544,97750000.0
2009-08-27 05:35:00,2.88726,2.88816,2.88181,2.88672,57760000.0
2009-08-27 05:40:00,2.88692,2.88899,2.88395,2.88832,61380000.0
2009-08-27 05:45:00,2.88369,2.88918,2.88333,2.8869,55750000.0
2009-08-27 05:50:00,2.88617,2.88837,2.88302,2.88538,68390000.0
2009-08-27 05:55:00,2.88757,2.88842,2.88234,2.8879,65510000.0
2009-08-27 06:00:00,2.88736,2.88878,2.88312,2.88532,67510000.0
2009-08-27 06:05:00,2.88514,2.88772,2.8821,2.88724,63760000.0
2009-08-27 06:10:00,2.88712,2.88744,2.88003,2.88744,50880000.0
2009-08-27 06:15:00,2.8871,2.88815,2.8813,2.88626,59880000.0
2009-08-27 06:20:00,2.88822,2.89074,2.88293,2.88362,70380000.0
2009-08-27 06:25:00,2.88761,2.88903,2.8839,2.88807,52880000.0
2009-08-27 06:30:00,2.88603,2.88933,2.88377,2.88673,45000000.0
2009-08-27 06:35:00,2.88712,2.88852,2.88292,2.88693,42760000.0
2009-08-27 06:40:00,2.88626,2.88943,2.88228,2.88639,37630000.0
2009-08-27 06:45:00,2.88648,2.8895,2.88237,2.88612,48500000.0
2009-08-27 06:50:00,2.8874,2.88955,2.88332,2.8849,36630000.0
2009-08-27 06:55:00,2.88632,2.88931,2.88301,2.88647,44630000.0
2009-08-27 07:00:00,2.88073,2.88843,2.88073,2.88701,36000000.0
2009-08-27 07:05:00,2.88645,2.88822,2.8823,2.88593,34010000.0
2009-08-27 07:10:00,2.88824,2.88824,2.88107,2.88625,37260000.0
2009-08-27 07:15:00,2.88833,2.89017,2.88175,2.88557,37760000.0
2009-08-27 07:20:00,2.88635,2.88703,2.88253,2.88693,43000000.0
2009-08-27 07:25:00,2.88612,2.88748,2.88139,2.8834,47390000.0
2009-08-27 07:30:00,2.88585,2.88778,2.88341,2.88647,41500000.0
2009-08-27 07:35:00,2.88664,2.88824,2.88144,2.88144,38880000.0
2009-08-27 07:40:00,2.88617,2.88805,2.88234,2.88353,33750000.0
2009-08-27 07:45:00,2.88707,2.88895,2.88191,2.8867,47630000.0
2009-08-27 07:50:00,2.88729,2.88911,2.88064,2.88647,38500000.0
2009-08-27 07:55:00,2.8863,2.88816,2.88328,2.88608,34760000.0
2009-08-27 08:00:00,2.88508,2.88824,2.88131,2.88458,44880000.0
2009-08-27 08:05:00,2.88277,2.89027,2.88277,2.88842,52250000.0
2009-08-27 08:10:00,2.88877,2.89015,2.88378,2.88787,30250000.0
2009-08-27 08:15:00,2.88211,2.88924,2.88211,2.88586,44500000.0
2009-08-27 08:20:00,2.88889,2.89183,2.88435,2.89183,45140000.0
2009-08-27 08:25:00,2.88949,2.89169,2.88479,2.89121,44130000.0
2009-08-27 08:30:00,2.88983,2.88983,2.88185,2.88614,45380000.0
2009-08-27 08:35:00,2.88569,2.89077,2.88235,2.89077,37630000.0
2009-08-27 08:40:00,2.89061,2.89197,2.88502,2.88924,37250000.0
2009-08-27 08:45:00,2.88718,2.88967,2.88098,2.88546,40500000.0
2009-08-27 08:50:00,2.88661,2.88661,2.87857,2.88332,40500000.0
2009-08-27 08:55:00,2.88342,2.88643,2.87996,2.88478,39380000.0
2009-08-27 09:00:00,2.88127,2.88695,2.88043,2.88484,37500000.0
2009-08-27 09:05:00,2.88491,2.88777,2.88153,2.88191,43630000.0
2009-08-27 09:10:00,2.88687,2.88687,2.87857,2.87962,48880000.0
2009-08-27 09:15:00,2.87911,2.88259,2.87583,2.87983,46880000.0
2009-08-27 09:20:00,2.88223,2.88589,2.87777,2.87952,33510000.0
2009-08-27 09:25:00,2.88348,2.88874,2.87744,2.88874,33000000.0
2009-08-27 09:30:00,2.88709,2.89087,2.88298,2.88298,42880000.0
2009-08-27 09:35:00,2.89029,2.89029,2.88043,2.88173,39260000.0
2009-08-27 09:40:00,2.88374,2.8858,2.87852,2.88243,40260000.0
2009-08-27 09:45:00,2.88382,2.88871,2.88279,2.88687,36510000.0
2009-08-27 09:50:00,2.88382,2.89154,2.88382,2.88996,50750000.0
2009-08-27 09:55:00,2.8928,2.89436,2.88419,2.89248,48390000.0
2009-08-27 10:00:00,2.89464,2.89574,2.88947,2.89348,43890000.0
2009-08-27 10:05:00,2.89064,2.89341,2.88814,2.89041,36750000.0
2009-08-27 10:10:00,2.8908,2.89157,2.88335,2.88711,55020000.0
2009-08-27 10:15:00,2.88873,2.88904,2.88307,2.88686,38500000.0
2009-08-27 10:20:00,2.88711,2.88943,2.88253,2.88794,40750000.0
2009-08-27 10:25:00,2.88439,2.89148,2.88322,2.89032,38880000.0
2009-08-27 10:30:00,2.88923,2.89201,2.88593,2.89189,45130000.0
2009-08-27 10:35:00,2.89079,2.89207,2.88473,2.88738,42510000.0
2009-08-27 10:40:00,2.88948,2.88948,2.87826,2.88602,42880000.0
2009-08-27 10:45:00,2.88775,2.88956,2.88177,2.88742,41500000.0
2009-08-27 10:50:00,2.88628,2.89097,2.88467,2.88651,45010000.0
2009-08-27 10:55:00,2.89065,2.89329,2.88763,2.89231,43250000.0
2009-08-27 11:00:00,2.89242,2.89291,2.88578,2.89224,44630000.0
2009-08-27 11:05:00,2.89247,2.89279,2.88581,2.88749,41380000.0
2009-08-27 11:10:00,2.89084,2.8931,2.88537,2.8925,36140000.0
2009-08-27 11:15:00,2.89328,2.8937,2.88557,2.88873,46380000.0
2009-08-27 11:20:00,2.89285,2.89285,2.8844,2.8886,36880000.0
2009-08-27 11:25:00,2.88729,2.89095,2.88232,2.88705,45890000.0
2009-08-27 11:30:00,2.88826,2.89108,2.8846,2.88841,45010000.0
2009-08-27 11:35:00,2.88903,2.89027,2.88426,2.88734,53130000.0
2009-08-27 11:40:00,2.88798,2.88907,2.88211,2.88773,49270000.0
2009-08-27 11:45:00,2.88831,2.88966,2.88228,2.88599,35630000.0
2009-08-27 11:50:00,2.88726,2.89066,2.88256,2.88742,43380000.0
2009-08-27 11:55:00,2.88834,2.88887,2.88269,2.88627,30630000.0
2009-08-27 12:00:00,2.88631,2.8895,2.88256,2.88605,34130000.0
2009-08-27 12:05:00,2.88851,2.8893,2.88027,2.88862,42630000.0
2009-08-27 12:10:00,2.88779,2.88854,2.88197,2.88553,41770000.0
2009-08-27 12:15:00,2.88375,2.88638,2.8791,2.88608,42380000.0
2009-08-27 12:20:00,2.88308,2.88726,2.88022,2.88716,41880000.0
2009-08-27 12:25:00,2.88771,2.88845,2.88131,2.88766,48750000.0
2009-08-27 12:30:00,2.88684,2.89078,2.88317,2.88909,34760000.0
2009-08-27 12:35:00,2.88928,2.89103,2.88365,2.8903,54880000.0
2009-08-27 12:40:00,2.88878,2.88987,2.8849,2.8849,47010000.0
2009-08-27 12:45:00,2.8899,2.89054,2.88487,2.88848,39640000.0
2009-08-27 12:50:00,2.88993,2.89102,2.88378,2.88929,45880000.0
2009-08-27 12:55:00,2.88961,2.88961,2.88363,2.88673,37890000.0
2009-08-27 13:00:00,2.88292,2.88891,2.88292,2.88794,39000000.0
2009-08-27 13:05:00,2.88901,2.88978,2.88196,2.88584,34510000.0
2009-08-27 13:10:00,2.88835,2.88937,2.88242,2.8871,43750000.0
2009-08-27 13:15:00,2.88813,2.89039,2.88468,2.88903,37760000.0
2009-08-27 13:20:00,2.88833,2.88833,2.88287,2.88832,31380000.0
2009-08-27 13:25:00,2.88571,2.88796,2.87927,2.8866,43250000.0
2009-08-27 13:30:00,2.88744,2.88802,2.88141,2.88629,44000000.0
2009-08-27 13:35:00,2.88291,2.88638,2.87831,2.88214,52510000.0
2009-08-27 13:40:00,2.88431,2.88494,2.87668,2.88088,44130000.0
2009-08-27 13:45:00,2.88151,2.88279,2.87515,2.87515,41010000.0
2009-08-27 13:50:00,2.88313,2.88313,2.87573,2.88117,44750000.0
2009-08-27 13:55:00,2.88009,2.8819,2.87604,2.88075,45130000.0
2009-08-27 14:00:00,2.87624,2.88044,2.87366,2.88044,40130000.0
2009-08-27 14:05:00,2.88145,2.88595,2.87458,2.87995,44880000.0
2009-08-27 14:10:00,2.87881,2.88841,2.87247,2.87581,50510000.0
2009-08-27 14:15:00,2.88208,2.88537,2.8737,2.87759,42380000.0
2009-08-27 14:20:00,2.87652,2.8809,2.87516,2.8809,42760000.0
2009-08-27 14:25:00,2.87945,2.88171,2.87549,2.88098,38750000.0
2009-08-27 14:30:00,2.87908,2.88764,2.878,2.88588,43500000.0
2009-08-27 14:35:00,2.88432,2.88631,2.88008,2.88071,40390000.0
2009-08-27 14:40:00,2.88163,2.88227,2.8726,2.87705,47510000.0
2009-08-27 14:45:00,2.87703,2.87969,2.8733,2.87743,41630000.0
2009-08-27 14:50:00,2.87915,2.88274,2.87484,2.88118,50380000.0
2009-08-27 14:55:00,2.87945,2.88156,2.87341,2.8786,46380000.0
2009-08-27 15:00:00,2.88142,2.88274,2.87715,2.87948,42270000.0
2009-08-27 15:05:00,2.88065,2.88414,2.87635,2.88181,44130000.0
2009-08-27 15:10:00,2.88296,2.88412,2.87713,2.87851,43510000.0
2009-08-27 15:15:00,2.88177,2.88579,2.87859,2.88481,50380000.0
2009-08-27 15:20:00,2.88484,2.88794,2.88012,2.88642,39130000.0
2009-08-27 15:25:00,2.88493,2.88749,2.88044,2.88491,49140000.0
2009-08-27 15:30:00,2.88517,2.88611,2.87916,2.88611,39130000.0
2009-08-27 15:35:00,2.88507,2.89049,2.88308,2.88818,45750000.0
2009-08-27 15:40:00,2.88652,2.89114,2.88448,2.8898,32880000.0
2009-08-27 15:45:00,2.88819,2.89173,2.88651,2.88651,32630000.0
2009-08-27 15:50:00,2.8906,2.89951,2.88939,2.89951,44250000.0
2009-08-27 15:55:00,2.89928,2.89928,2.88897,2.89443,49510000.0
2009-08-27 16:00:00,2.8943,2.90046,2.89168,2.8972,44130000.0
2009-08-27 16:05:00,2.89846,2.90308,2.89595,2.89942,45630000.0
2009-08-27 16:10:00,2.89524,2.90012,2.89277,2.89413,43880000.0
2009-08-27 16:15:00,2.89732,2.89908,2.88762,2.89465,38390000.0
2009-08-27 16:20:00,2.89408,2.89686,2.88576,2.89095,43010000.0
2009-08-27 16:25:00,2.89069,2.89359,2.88601,2.8897,35000000.0
2009-08-27 16:30:00,2.88992,2.89351,2.88672,2.89283,48130000.0
2009-08-27 16:35:00,2.89014,2.89363,2.88664,2.89216,44500000.0
2009-08-27 16:40:00,2.89241,2.89341,2.88756,2.88967,39880000.0
2009-08-27 16:45:00,2.89197,2.89341,2.88626,2.89111,43750000.0
2009-08-27 16:50:00,2.89185,2.89185,2.8862,2.89005,32250000.0
2009-08-27 16:55:00,2.88799,2.89276,2.88665,2.89005,40630000.0
2009-08-27 17:00:00,2.89366,2.89719,2.88956,2.89322,50250000.0
2009-08-27 17:05:00,2.89474,2.89629,2.89044,2.89301,38500000.0
2009-08-27 17:10:00,2.89152,2.89459,2.88776,2.89171,44380000.0
2009-08-27 17:15:00,2.88879,2.89413,2.8869,2.89413,44000000.0
2009-08-27 17:20:00,2.8932,2.89433,2.88839,2.8916,44880000.0
2009-08-27 17:25:00,2.89201,2.89201,2.88165,2.88498,46380000.0
2009-08-27 17:30:00,2.88372,2.88859,2.88219,2.88618,47760000.0
2009-08-27 17:35:00,2.88367,2.88856,2.88151,2.88561,47250000.0
2009-08-27 17:40:00,2.88712,2.88862,2.8841,2.88508,43260000.0
2009-08-27 17:45:00,2.88834,2.88834,2.87795,2.88413,40260000.0
2009-08-27 17:50:00,2.88428,2.88647,2.87847,2.87971,44130000.0
2009-08-27 17:55:00,2.88068,2.88068,2.87549,2.87657,35760000.0
2009-08-27 18:00:00,2.87918,2.88217,2.87576,2.88217,38770000.0
2009-08-27 18:05:00,2.88166,2.88718,2.87406,2.87552,38010000.0
2009-08-27 18:10:00,2.87861,2.88162,2.87561,2.88007,43500000.0
2009-08-27 18:15:00,2.87831,2.88111,2.87511,2.87625,47630000.0
2009-08-27 18:20:00,2.88171,2.88295,2.87564,2.87986,45130000.0
2009-08-27 18:25:00,2.8774,2.88136,2.87264,2.87264,37260000.0
2009-08-27 18:30:00,2.87661,2.87938,2.87376,2.87694,40760000.0
2009-08-27 18:35:00,2.8792,2.88182,2.87442,2.87912,53630000.0
2009-08-27 18:40:00,2.88028,2.8827,2.87629,2.87945,50000000.0
2009-08-27 18:45:00,2.88035,2.88188,2.8753,2.87875,44260000.0
2009-08-27 18:50:00,2.88016,2.8824,2.87648,2.88209,39260000.0
2009-08-27 18:55:00,2.87793,2.88244,2.87428,2.87831,43750000.0
2009-08-27 19:00:00,2.87765,2.88129,2.87528,2.88094,48500000.0
2009-08-27 19:05:00,2.88064,2.88098,2.87568,2.87847,41880000.0
2009-08-27 19:10:00,2.87989,2.88937,2.87527,2.88298,44260000.0
2009-08-27 19:15:00,2.88162,2.88311,2.8769,2.88051,44880000.0
2009-08-27 19:20:00,2.88202,2.88299,2.87492,2.88036,43630000.0
2009-08-27 19:25:00,2.88228,2.88318,2.87603,2.88202,43010000.0
2009-08-27 19:30:00,2.87803,2.88409,2.87285,2.87967,34500000.0
2009-08-27 19:35:00,2.87864,2.88052,2.87435,2.88029,38130000.0
2009-08-27 19:40:00,2.87872,2.88091,2.8745,2.87492,42500000.0
2009-08-27 19:45:00,2.88022,2.88022,2.87451,2.87713,40510000.0
2009-08-27 19:50:00,2.87882,2.88068,2.87424,2.8752,37630000.0
2009-08-27 19:55:00,2.87328,2.88005,2.87328,2.87948,40140000.0
2009-08-27 20:00:00,2.87782,2.87916,2.87089,2.87616,39260000.0
2009-08-27 20:05:00,2.8767,2.87949,2.87389,2.8758,46760000.0
2009-08-27 20:10:00,2.87624,2.87682,2.86611,2.8669,47260000.0
2009-08-27 20:15:00,2.86875,2.86875,2.86208,2.86629,45880000.0
2009-08-27 20:20:00,2.86456,2.86706,2.85943,2.86532,38630000.0
2009-08-27 20:25:00,2.85904,2.86522,2.85048,2.85053,39750000.0
2009-08-27 20:30:00,2.85169,2.85477,2.84811,2.85304,43380000.0
2009-08-27 20:35:00,2.85451,2.85451,2.84666,2.85192,34510000.0
2009-08-27 20:40:00,2.8496,2.85487,2.84779,2.85332,41630000.0
2009-08-27 20:45:00,2.85299,2.8565,2.85097,2.85262,40750000.0
2009-08-27 20:50:00,2.85366,2.85678,2.85127,2.85539,38270000.0
2009-08-27 20:55:00,2.8496,2.85681,2.8496,2.85462,48250000.0
2009-08-27 21:00:00,2.85449,2.85689,2.84982,2.85462,43250000.0
2009-08-27 21:05:00,2.85543,2.85904,2.85349,2.8584,40750000.0
2009-08-27 21:10:00,2.852,2.85779,2.851,2.85595,44260000.0
2009-08-27 21:15:00,2.85553,2.85805,2.85243,2.854,33500000.0
2009-08-27 21:20:00,2.85805,2.85805,2.85098,2.85507,39890000.0
2009-08-27 21:25:00,2.85795,2.8604,2.85432,2.85817,47880000.0
2009-08-27 21:30:00,2.86009,2.86121,2.85722,2.8585,36250000.0
2009-08-27 21:35:00,2.86009,2.86084,2.85357,2.85655,42380000.0
2009-08-27 21:40:00,2.85888,2.86073,2.85281,2.85946,41000000.0
2009-08-27 21:45:00,2.85611,2.86119,2.8551,2.85835,41380000.0
2009-08-27 21:50:00,2.86002,2.8615,2.85462,2.85932,44250000.0
2009-08-27 21:55:00,2.86054,2.8627,2.85685,2.85981,43130000.0
2009-08-27 22:00:00,2.85928,2.86196,2.8524,2.85461,92760000.0
2009-08-27 22:05:00,2.85789,2.85856,2.85235,2.85855,85890000.0
2009-08-27 22:10:00,2.85387,2.86068,2.85155,2.86065,102640000.0
2009-08-27 22:15:00,2.85505,2.8606,2.85362,2.85751,81760000.0
2009-08-27 22:20:00,2.85853,2.86255,2.85441,2.86093,73250000.0
2009-08-27 22:25:00,2.8602,2.86231,2.85698,2.85785,71380000.0
2009-08-27 22:30:00,2.85891,2.86324,2.85547,2.86068,74410000.0
2009-08-27 22:35:00,2.86054,2.86397,2.85561,2.85937,79500000.0
2009-08-27 22:40:00,2.86049,2.8638,2.85717,2.86133,74630000.0
2009-08-27 22:45:00,2.86167,2.86311,2.85648,2.8607,71380000.0
2009-08-27 22:50:00,2.86188,2.86366,2.85622,2.86079,75630000.0
2009-08-27 22:55:00,2.86012,2.86266,2.85714,2.86247,65250000.0
2009-08-27 23:00:00,2.85953,2.86339,2.85672,2.86121,74010000.0
2009-08-27 23:05:00,2.86224,2.86627,2.85599,2.86429,69380000.0
2009-08-27 23:10:00,2.86279,2.86517,2.8598,2.86461,89380000.0
2009-08-27 23:15:00,2.86399,2.8664,2.85993,2.86485,43260000.0
2009-08-27 23:20:00,2.86203,2.86463,2.8586,2.8631,38130000.0
2009-08-27 23:25:00,2.86341,2.86586,2.85936,2.86342,38380000.0
2009-08-27 23:30:00,2.86418,2.86488,2.86035,2.86316,44750000.0
2009-08-27 23:35:00,2.86434,2.86563,2.86101,2.86464,43880000.0
2009-08-27 23:40:00,2.86577,2.86577,2.86128,2.86498,30500000.0
2009-08-27 23:45:00,2.86422,2.8656,2.85966,2.86433,44000000.0
2009-08-27 23:50:00,2.8645,2.86758,2.86043,2.86216,43750000.0
2009-08-27 23:55:00,2.86427,2.86488,2.85949,2.86363,43000000.0
2009-08-28 00:00:00,2.86103,2.86702,2.86084,2.86374,45510000.0
2009-08-28 00:05:00,2.86378,2.86693,2.86044,2.86454,42880000.0
2009-08-28 00:10:00,2.86635,2.86635,2.86064,2.86341,42750000.0
2009-08-28 00:15:00,2.86296,2.86461,2.85979,2.8636,44750000.0
2009-08-28 00:20:00,2.86326,2.86392,2.85769,2.86392,43750000.0
2009-08-28 00:25:00,2.86099,2.86457,2.85917,2.86397,35500000.0
2009-08-28 00:30:00,2.86331,2.86357,2.85857,2.86296,43880000.0
2009-08-28 00:35:00,2.86372,2.86627,2.85963,2.86398,26760000.0
2009-08-28 00:40:00,2.86299,2.86428,2.85768,2.86421,42520000.0
2009-08-28 00:45:00,2.86103,2.86435,2.86022,2.86325,39630000.0
2009-08-28 00:50:00,2.86619,2.86663,2.85745,2.85745,46750000.0
2009-08-28 00:55:00,2.86282,2.86567,2.85981,2.86415,34000000.0
2009-08-28 01:00:00,2.86393,2.86614,2.85931,2.86398,38260000.0
2009-08-28 01:05:00,2.86407,2.86534,2.85906,2.86245,47630000.0
2009-08-28 01:10:00,2.86187,2.86475,2.85969,2.86162,40140000.0
2009-08-28 01:15:00,2.86279,2.86414,2.8575,2.86228,36000000.0
2009-08-28 01:20:00,2.8625,2.86491,2.85887,2.86297,38630000.0
2009-08-28 01:25:00,2.86165,2.86553,2.85976,2.86059,53750000.0
2009-08-28 01:30:00,2.85861,2.86399,2.85459,2.86008,66750000.0
2009-08-28 01:35:00,2.861,2.8627,2.85658,2.86061,45260000.0
2009-08-28 01:40:00,2.85904,2.86295,2.85705,2.85911,53140000.0
2009-08-28 01:45:00,2.85958,2.86122,2.85455,2.85907,37760000.0
2009-08-28 01:50:00,2.85647,2.86217,2.85467,2.86217,38130000.0
2009-08-28 01:55:00,2.85935,2.86143,2.85593,2.85968,37250000.0
2009-08-28 02:00:00,2.85773,2.86196,2.8559,2.86019,30630000.0
2009-08-28 02:05:00,2.86017,2.86204,2.8572,2.86075,24750000.0
2009-08-28 02:10:00,2.85953,2.86174,2.85449,2.85793,45010000.0
2009-08-28 02:15:00,2.85838,2.86147,2.85502,2.85991,56510000.0
2009-08-28 02:20:00,2.86006,2.86172,2.85429,2.85958,63010000.0
2009-08-28 02:25:00,2.85906,2.86352,2.85563,2.8611,43750000.0
2009-08-28 02:30:00,2.85913,2.86427,2.85851,2.86221,37000000.0
2009-08-28 02:35:00,2.85817,2.86237,2.85623,2.86063,42630000.0
2009-08-28 02:40:00,2.86173,2.86295,2.85623,2.85978,35500000.0
2009-08-28 02:45:00,2.86089,2.86345,2.85574,2.86074,42750000.0
2009-08-28 02:50:00,2.86048,2.863,2.85635,2.86006,41510000.0
2009-08-28 02:55:00,2.86035,2.8618,2.85765,2.86078,43130000.0
2009-08-28 03:00:00,2.86069,2.86106,2.85598,2.85821,30760000.0
2009-08-28 03:05:00,2.85728,2.86109,2.85549,2.86017,33010000.0
2009-08-28 03:10:00,2.86059,2.86151,2.85628,2.85682,51250000.0
2009-08-28 03:15:00,2.85697,2.8611,2.8561,2.85868,36890000.0
2009-08-28 03:20:00,2.85994,2.86153,2.85565,2.85912,45750000.0
2009-08-28 03:25:00,2.85535,2.86,2.85535,2.85976,40380000.0
2009-08-28 03:30:00,2.85979,2.86184,2.8552,2.85935,40380000.0
2009-08-28 03:35:00,2.85995,2.86086,2.856,2.86057,45750000.0
2009-08-28 03:40:00,2.85742,2.86205,2.8539,2.86029,49640000.0
2009-08-28 03:45:00,2.86051,2.86183,2.85646,2.85977,42130000.0
2009-08-28 03:50:00,2.85894,2.86127,2.8571,2.86026,55020000.0
2009-08-28 03:55:00,2.86069,2.86145,2.85623,2.86014,42000000.0
2009-08-28 04:00:00,2.85831,2.86143,2.85569,2.8607,45010000.0
2009-08-28 04:05:00,2.86071,2.8609,2.85564,2.85981,40630000.0
2009-08-28 04:10:00,2.86032,2.86137,2.85437,2.85986,41380000.0
2009-08-28 04:15:00,2.85989,2.86162,2.85492,2.85912,65640000.0
2009-08-28 04:20:00,2.86134,2.86159,2.85592,2.86022,64540000.0
2009-08-28 04:25:00,2.86017,2.86174,2.85581,2.86083,58260000.0
2009-08-28 04:30:00,2.85997,2.86077,2.85619,2.86013,45130000.0
2009-08-28 04:35:00,2.86033,2.86115,2.85586,2.86061,35500000.0
2009-08-28 04:40:00,2.86053,2.86078,2.85737,2.85808,39750000.0
2009-08-28 04:45:00,2.85982,2.86047,2.85674,2.85731,22250000.0
2009-08-28 04:50:00,2.85948,2.86217,2.85852,2.86189,30500000.0
2009-08-28 04:55:00,2.86262,2.86319,2.8564,2.85902,45130000.0
2009-08-28 05:00:00,2.85738,2.86235,2.8555,2.86095,24000000.0
2009-08-28 05:05:00,2.86027,2.86171,2.8543,2.86092,34760000.0
2009-08-28 05:10:00,2.86012,2.86152,2.85567,2.85956,32880000.0
2009-08-28 05:15:00,2.8604,2.86172,2.85502,2.85653,62130000.0
2009-08-28 05:20:00,2.8589,2.86215,2.85625,2.85851,60510000.0
2009-08-28 05:25:00,2.85548,2.86097,2.85548,2.86033,77500000.0
2009-08-28 05:30:00,2.8603,2.86176,2.85677,2.85974,37500000.0
2009-08-28 05:35:00,2.86078,2.86174,2.85641,2.85912,42390000.0
2009-08-28 05:40:00,2.8596,2.86268,2.85796,2.85986,46250000.0
2009-08-28 05:45:00,2.86144,2.86228,2.85683,2.8615,43130000.0
2009-08-28 05:50:00,2.86115,2.86218,2.85597,2.86218,50380000.0
2009-08-28 05:55:00,2.85953,2.86277,2.85758,2.86138,52380000.0
2009-08-28 06:00:00,2.86129,2.86175,2.85638,2.86126,29500000.0
2009-08-28 06:05:00,2.86099,2.86244,2.85627,2.8615,52890000.0
2009-08-28 06:10:00,2.8616,2.8625,2.85691,2.86102,51880000.0
2009-08-28 06:15:00,2.86125,2.86308,2.85715,2.85862,54260000.0
2009-08-28 06:20:00,2.85891,2.86117,2.85664,2.86107,55260000.0
2009-08-28 06:25:00,2.85997,2.86104,2.85602,2.85758,57380000.0
2009-08-28 06:30:00,2.86053,2.86438,2.85645,2.86115,72760000.0
2009-08-28 06:35:00,2.86115,2.86403,2.85692,2.85813,54400000.0
2009-08-28 06:40:00,2.85918,2.86299,2.85761,2.86043,60010000.0
2009-08-28 06:45:00,2.86024,2.8634,2.85401,2.85977,58750000.0
2009-08-28 06:50:00,2.86279,2.86279,2.85575,2.86126,51510000.0
2009-08-28 06:55:00,2.85998,2.86327,2.85575,2.85931,59250000.0
2009-08-28 07:00:00,2.86007,2.86234,2.85293,2.86029,54510000.0
2009-08-28 07:05:00,2.86128,2.86394,2.85564,2.85639,56260000.0
2009-08-28 07:10:00,2.86149,2.86396,2.85449,2.86147,61640000.0
2009-08-28 07:15:00,2.8619,2.86345,2.85761,2.86106,51010000.0
2009-08-28 07:20:00,2.85899,2.86386,2.85762,2.8578,54750000.0
2009-08-28 07:25:00,2.85951,2.86227,2.8561,2.85961,63140000.0
2009-08-28 07:30:00,2.85979,2.86216,2.85721,2.86024,41380000.0
2009-08-28 07:35:00,2.85644,2.86221,2.85477,2.86002,54630000.0
2009-08-28 07:40:00,2.85893,2.8616,2.85303,2.8554,66770000.0
2009-08-28 07:45:00,2.8551,2.85625,2.849,2.8535,74250000.0
2009-08-28 07:50:00,2.85268,2.85666,2.84905,2.85502,74530000.0
2009-08-28 07:55:00,2.85528,2.85934,2.85022,2.85394,49000000.0
2009-08-28 08:00:00,2.85441,2.86193,2.85103,2.86051,60500000.0
2009-08-28 08:05:00,2.85961,2.86096,2.85366,2.85815,70630000.0
2009-08-28 08:10:00,2.86057,2.86224,2.85279,2.85845,58400000.0
2009-08-28 08:15:00,2.86141,2.86141,2.85232,2.85575,70140000.0
2009-08-28 08:20:00,2.85698,2.8601,2.8516,2.85961,55630000.0
2009-08-28 08:25:00,2.86075,2.86267,2.8539,2.85917,72260000.0
2009-08-28 08:30:00,2.85815,2.86107,2.85401,2.85648,54130000.0
2009-08-28 08:35:00,2.85908,2.85908,2.85158,2.85728,49640000.0
2009-08-28 08:40:00,2.85445,2.85828,2.84994,2.85414,64010000.0
2009-08-28 08:45:00,2.85408,2.85755,2.84823,2.85461,64890000.0
2009-08-28 08:50:00,2.85533,2.85902,2.85127,2.85802,48250000.0
2009-08-28 08:55:00,2.85835,2.85971,2.85463,2.85971,57150000.0
2009-08-28 09:00:00,2.85738,2.85948,2.85167,2.85655,54130000.0
2009-08-28 09:05:00,2.85717,2.85717,2.84731,2.85022,68000000.0
2009-08-28 09:10:00,2.85285,2.85754,2.84961,2.85455,42880000.0
2009-08-28 09:15:00,2.85599,2.85774,2.8512,2.852,60880000.0
2009-08-28 09:20:00,2.85529,2.85969,2.85289,2.85764,60260000.0
2009-08-28 09:25:00,2.85959,2.85978,2.85141,2.85794,46260000.0
2009-08-28 09:30:00,2.85693,2.85849,2.85047,2.85522,66760000.0
2009-08-28 09:35:00,2.85762,2.85879,2.85226,2.85622,58000000.0
2009-08-28 09:40:00,2.85514,2.85909,2.85372,2.85588,48140000.0
2009-08-28 09:45:00,2.85783,2.85836,2.85189,2.855,49630000.0
2009-08-28 09:50:00,2.85372,2.85859,2.85359,2.85812,65010000.0
2009-08-28 09:55:00,2.85447,2.85859,2.85087,2.8542,62250000.0
2009-08-28 10:00:00,2.8537,2.85492,2.83751,2.84221,56000000.0
2009-08-28 10:05:00,2.8429,2.84592,2.8397,2.84338,62890000.0
2009-08-28 10:10:00,2.84333,2.84653,2.83363,2.83996,60380000.0
2009-08-28 10:15:00,2.83438,2.84166,2.83389,2.83794,46760000.0
2009-08-28 10:20:00,2.83641,2.83836,2.83145,2.83288,50000000.0
2009-08-28 10:25:00,2.83636,2.84036,2.83082,2.83817,52630000.0
2009-08-28 10:30:00,2.83799,2.84156,2.83315,2.83928,51880000.0
2009-08-28 10:35:00,2.83873,2.8437,2.83526,2.83653,59500000.0
2009-08-28 10:40:00,2.84088,2.84486,2.83708,2.84224,52380000.0
2009-08-28 10:45:00,2.84438,2.84516,2.83817,2.83824,65250000.0
2009-08-28 10:50:00,2.84104,2.84523,2.83928,2.84228,47130000.0
2009-08-28 10:55:00,2.84253,2.84253,2.83572,2.83659,71010000.0
2009-08-28 11:00:00,2.83714,2.83883,2.83194,2.83704,55010000.0
2009-08-28 11:05:00,2.83535,2.8366,2.8311,2.83458,44250000.0
2009-08-28 11:10:00,2.8362,2.83976,2.8321,2.83672,59880000.0
2009-08-28 11:15:00,2.83829,2.83862,2.83255,2.83578,54260000.0
2009-08-28 11:20:00,2.83788,2.83912,2.83139,2.83557,54750000.0
2009-08-28 11:25:00,2.83795,2.83845,2.83407,2.83781,45140000.0
2009-08-28 11:30:00,2.83697,2.84071,2.83064,2.8365,77760000.0
2009-08-28 11:35:00,2.83526,2.83773,2.8291,2.83289,44640000.0
2009-08-28 11:40:00,2.83742,2.84225,2.8321,2.83981,65880000.0
2009-08-28 11:45:00,2.84204,2.8453,2.83691,2.84323,59640000.0
2009-08-28 11:50:00,2.84348,2.84695,2.83853,2.84325,62750000.0
2009-08-28 11:55:00,2.84251,2.84481,2.83707,2.84027,54880000.0
2009-08-28 12:00:00,2.84134,2.84231,2.83762,2.84052,56130000.0
2009-08-28 12:05:00,2.83558,2.84203,2.83287,2.83706,68880000.0
2009-08-28 12:10:00,2.83993,2.84124,2.8338,2.84106,59250000.0
2009-08-28 12:15:00,2.84099,2.84289,2.83519,2.84215,62880000.0
2009-08-28 12:20:00,2.83997,2.84468,2.83905,2.84196,54510000.0
2009-08-28 12:25:00,2.84091,2.84374,2.83727,2.84274,52630000.0
2009-08-28 12:30:00,2.83815,2.84391,2.83617,2.84078,51750000.0
2009-08-28 12:35:00,2.84049,2.84235,2.8353,2.84167,55010000.0
2009-08-28 12:40:00,2.83941,2.84185,2.83445,2.83781,58380000.0
2009-08-28 12:45:00,2.83824,2.84082,2.83284,2.83961,46380000.0
2009-08-28 12:50:00,2.83816,2.83896,2.83049,2.83888,60640000.0
2009-08-28 12:55:00,2.83924,2.8395,2.83343,2.83854,50630000.0
2009-08-28 13:00:00,2.83978,2.84063,2.83248,2.84018,51750000.0
2009-08-28 13:05:00,2.84005,2.84219,2.83507,2.84028,58500000.0
2009-08-28 13:10:00,2.8406,2.84226,2.83302,2.83871,57510000.0
2009-08-28 13:15:00,2.83677,2.83918,2.82997,2.83884,45770000.0
2009-08-28 13:20:00,2.83848,2.84007,2.83092,2.8371,51380000.0
2009-08-28 13:25:00,2.83765,2.84126,2.83176,2.83758,63000000.0
2009-08-28 13:30:00,2.83767,2.84272,2.83522,2.83713,60760000.0
2009-08-28 13:35:00,2.8407,2.84269,2.83573,2.84207,63130000.0
2009-08-28 13:40:00,2.84123,2.84535,2.83491,2.84047,53750000.0
2009-08-28 13:45:00,2.83728,2.84314,2.83648,2.84151,63380000.0
2009-08-28 13:50:00,2.83745,2.84214,2.8343,2.83845,63250000.0
2009-08-28 13:55:00,2.83838,2.83875,2.83155,2.83551,53250000.0
2009-08-28 14:00:00,2.83695,2.84004,2.83363,2.83676,49630000.0
2009-08-28 14:05:00,2.83664,2.84137,2.83132,2.83957,49510000.0
2009-08-28 14:10:00,2.84174,2.84345,2.83489,2.83718,54000000.0
2009-08-28 14:15:00,2.84183,2.84219,2.83296,2.83796,42880000.0
2009-08-28 14:20:00,2.83934,2.84246,2.83596,2.84143,67140000.0
2009-08-28 14:25:00,2.84203,2.84291,2.83469,2.84287,75640000.0
2009-08-28 14:30:00,2.8386,2.84526,2.83669,2.83966,54630000.0
2009-08-28 14:35:00,2.84326,2.8454,2.83828,2.84474,54010000.0
2009-08-28 14:40:00,2.84217,2.8465,2.84054,2.84235,65260000.0
2009-08-28 14:45:00,2.84447,2.84724,2.84038,2.84697,60500000.0
2009-08-28 14:50:00,2.84484,2.84731,2.83837,2.84637,64130000.0
2009-08-28 14:55:00,2.84512,2.84559,2.84025,2.84481,48150000.0
2009-08-28 15:00:00,2.84279,2.84431,2.83545,2.84237,77500000.0
2009-08-28 15:05:00,2.8393,2.84425,2.83675,2.83961,54020000.0
2009-08-28 15:10:00,2.84275,2.84355,2.83568,2.83753,51630000.0
2009-08-28 15:15:00,2.83891,2.83896,2.83081,2.83532,67020000.0
2009-08-28 15:20:00,2.8363,2.83831,2.82902,2.83744,63380000.0
2009-08-28 15:25:00,2.8369,2.8369,2.82596,2.83035,55880000.0
2009-08-28 15:30:00,2.82839,2.83935,2.82357,2.83172,48750000.0
2009-08-28 15:35:00,2.83107,2.83526,2.8267,2.83486,55630000.0
2009-08-28 15:40:00,2.83232,2.83644,2.82833,2.83204,50630000.0
2009-08-28 15:45:00,2.83339,2.83509,2.82763,2.83169,58400000.0
2009-08-28 15:50:00,2.83388,2.83442,2.82487,2.83225,55010000.0
2009-08-28 15:55:00,2.83158,2.83721,2.82775,2.83438,44520000.0
2009-08-28 16:00:00,2.83722,2.84441,2.83452,2.84137,63260000.0
2009-08-28 16:05:00,2.84353,2.8449,2.83535,2.83947,60250000.0
2009-08-28 16:10:00,2.84332,2.84575,2.83704,2.84307,53510000.0
2009-08-28 16:15:00,2.84056,2.84252,2.8362,2.8417,49880000.0
2009-08-28 16:20:00,2.84208,2.84414,2.83617,2.84414,53500000.0
2009-08-28 16:25:00,2.84438,2.84621,2.83875,2.8453,63010000.0
2009-08-28 16:30:00,2.84283,2.84947,2.84051,2.84318,59510000.0
2009-08-28 16:35:00,2.84709,2.84807,2.84286,2.84521,46750000.0
2009-08-28 16:40:00,2.84179,2.8467,2.83739,2.84329,56010000.0
2009-08-28 16:45:00,2.84645,2.84742,2.84026,2.84583,47380000.0
2009-08-28 16:50:00,2.84516,2.84701,2.83831,2.84299,51000000.0
2009-08-28 16:55:00,2.84172,2.84418,2.83783,2.84247,61890000.0
2009-08-28 17:00:00,2.84189,2.84519,2.83579,2.84136,56130000.0
2009-08-28 17:05:00,2.83487,2.84246,2.83245,2.84158,63150000.0
2009-08-28 17:10:00,2.83806,2.84305,2.83475,2.84127,62140000.0
2009-08-28 17:15:00,2.83893,2.84353,2.83606,2.83817,49770000.0
2009-08-28 17:20:00,2.84252,2.84373,2.8358,2.83731,53130000.0
2009-08-28 17:25:00,2.83919,2.84437,2.83595,2.84004,72900000.0
2009-08-28 17:30:00,2.84483,2.84547,2.8376,2.84483,42760000.0
2009-08-28 17:35:00,2.84512,2.84601,2.83772,2.84248,64020000.0
2009-08-28 17:40:00,2.8449,2.84755,2.84033,2.84363,79890000.0
2009-08-28 17:45:00,2.84546,2.84886,2.84009,2.845,56000000.0
2009-08-28 17:50:00,2.84603,2.84932,2.8435,2.84468,57130000.0
2009-08-28 17:55:00,2.84877,2.84894,2.84103,2.84578,42880000.0
2009-08-28 18:00:00,2.84387,2.84641,2.84163,2.84163,51500000.0
2009-08-28 18:05:00,2.84427,2.84736,2.8407,2.84736,51130000.0
2009-08-28 18:10:00,2.8473,2.84757,2.84074,2.84673,57250000.0
2009-08-28 18:15:00,2.84478,2.85338,2.84242,2.85338,58260000.0
2009-08-28 18:20:00,2.85299,2.85671,2.8478,2.85636,56000000.0
2009-08-28 18:25:00,2.85591,2.85781,2.84892,2.85591,50130000.0
2009-08-28 18:30:00,2.85576,2.85669,2.84982,2.8566,54880000.0
2009-08-28 18:35:00,2.85308,2.85794,2.85028,2.85408,52130000.0
2009-08-28 18:40:00,2.85266,2.85553,2.84757,2.85481,73900000.0
2009-08-28 18:45:00,2.85477,2.8559,2.84738,2.85312,52010000.0
2009-08-28 18:50:00,2.8525,2.85483,2.84767,2.85279,66250000.0
2009-08-28 18:55:00,2.8514,2.85568,2.84691,2.85155,54140000.0
2009-08-28 19:00:00,2.85334,2.85551,2.8463,2.85339,67140000.0
2009-08-28 19:05:00,2.85345,2.8542,2.84652,2.84652,55380000.0
2009-08-28 19:10:00,2.85183,2.85183,2.84287,2.84994,70520000.0
2009-08-28 19:15:00,2.84719,2.84866,2.83809,2.84512,43250000.0
2009-08-28 19:20:00,2.84581,2.84761,2.84099,2.84213,54760000.0
2009-08-28 19:25:00,2.84488,2.84764,2.8423,2.846,52880000.0
2009-08-28 19:30:00,2.8431,2.84706,2.83895,2.84569,50750000.0
2009-08-28 19:35:00,2.84119,2.84701,2.8406,2.84364,62270000.0
2009-08-28 19:40:00,2.8463,2.84652,2.83867,2.84268,62500000.0
2009-08-28 19:45:00,2.84661,2.84813,2.84103,2.84408,58890000.0
2009-08-28 19:50:00,2.84533,2.8467,2.8404,2.84277,57250000.0
2009-08-28 19:55:00,2.84401,2.84677,2.83855,2.8466,62250000.0
2009-08-28 20:00:00,2.84758,2.84925,2.84392,2.84925,48500000.0
2009-08-28 20:05:00,2.84731,2.84989,2.8438,2.84915,48260000.0
2009-08-28 20:10:00,2.8492,2.85014,2.84361,2.84935,54130000.0
2009-08-28 20:15:00,2.84708,2.85028,2.84169,2.85028,48630000.0
2009-08-28 20:20:00,2.84486,2.85115,2.84403,2.85044,57630000.0
2009-08-28 20:25:00,2.8503,2.85697,2.84652,2.85483,57010000.0
2009-08-28 20:30:00,2.85425,2.85854,2.85176,2.85604,63510000.0
2009-08-28 20:35:00,2.85688,2.85953,2.85177,2.8571,57260000.0
2009-08-28 20:40:00,2.85446,2.8592,2.85102,2.85853,63380000.0
2009-08-28 20:45:00,2.85652,2.85993,2.8538,2.85889,55010000.0
2009-08-28 20:50:00,2.85735,2.85912,2.8533,2.85558,51010000.0
2009-08-28 20:55:00,2.85728,2.85869,2.84834,2.85636,57380000.0
2009-08-28 21:00:00,2.85564,2.85874,2.85149,2.85149,46760000.0
2009-08-28 21:05:00,2.85625,2.85881,2.85197,2.85834,50270000.0
2009-08-28 21:10:00,2.85274,2.85818,2.85173,2.8544,66000000.0
2009-08-28 21:15:00,2.85829,2.85829,2.85093,2.85671,55500000.0
2009-08-28 21:20:00,2.85283,2.85761,2.85213,2.85432,43760000.0
2009-08-28 21:25:00,2.85451,2.85714,2.84994,2.857,69390000.0
2009-08-28 21:30:00,2.85595,2.85839,2.85189,2.85839,57770000.0
2009-08-28 21:35:00,2.85659,2.85872,2.85226,2.85643,63380000.0
2009-08-28 21:40:00,2.85455,2.85882,2.85041,2.85736,59880000.0
2009-08-28 21:45:00,2.85568,2.85944,2.85361,2.85602,53010000.0
2009-08-28 21:50:00,2.85612,2.85879,2.84741,2.85505,60500000.0
2009-08-28 21:55:00,2.85626,2.85749,2.85268,2.8541,53250000.0
2009-08-28 22:00:00,2.85556,2.85796,2.85121,2.8527,124390000.0
2009-08-28 22:05:00,2.85463,2.85749,2.85198,2.85428,77760000.0
2009-08-28 22:10:00,2.85186,2.85938,2.85186,2.85771,64390000.0
2009-08-28 22:15:00,2.85819,2.85858,2.85369,2.85731,36880000.0
2009-08-28 22:20:00,2.8584,2.85855,2.85157,2.85244,38510000.0
2009-08-28 22:25:00,2.85452,2.85811,2.8524,2.85554,46380000.0
2009-08-28 22:30:00,2.85458,2.85618,2.85013,2.85558,47010000.0
2009-08-28 22:35:00,2.85682,2.85682,2.85084,2.85556,45750000.0
2009-08-28 22:40:00,2.85366,2.85652,2.85173,2.85265,43000000.0
2009-08-28 22:45:00,2.85579,2.85639,2.84902,2.8533,45000000.0
2009-08-28 22:50:00,2.85571,2.85641,2.85114,2.85469,31380000.0
2009-08-28 22:55:00,2.85484,2.8567,2.85184,2.85569,45130000.0
2009-08-30 23:00:00,2.85258,2.85572,2.85152,2.85503,16250000.0
2009-08-30 23:10:00,2.85268,2.85512,2.85258,2.85452,23750000.0
2009-08-30 23:15:00,2.8553,2.85577,2.85348,2.85529,8250000.0
2009-08-30 23:25:00,2.84608,2.84643,2.84443,2.84642,8000000.0
2009-08-30 23:30:00,2.84985,2.85137,2.8462,2.84917,20750000.0
2009-08-30 23:35:00,2.84974,2.85082,2.84682,2.85033,22380000.0
2009-08-30 23:40:00,2.84685,2.85113,2.84685,2.85032,8880000.0
2009-08-30 23:45:00,2.84965,2.85128,2.84532,2.85019,39500000.0
2009-08-30 23:50:00,2.85035,2.85298,2.846,2.84787,32380000.0
2009-08-30 23:55:00,2.8496,2.85163,2.84586,2.84798,36250000.0
2009-08-31 00:00:00,2.84613,2.85254,2.84511,2.85004,32010000.0
2009-08-31 00:05:00,2.85058,2.85332,2.84777,2.85082,45380000.0
2009-08-31 00:10:00,2.8498,2.85332,2.8479,2.85052,45380000.0
2009-08-31 00:15:00,2.85073,2.85187,2.84796,2.85076,44500000.0
2009-08-31 00:20:00,2.85102,2.85277,2.8464,2.85268,48000000.0
2009-08-31 00:25:00,2.85,2.85317,2.84758,2.84827,42250000.0
2009-08-31 00:30:00,2.85168,2.85285,2.84796,2.85192,39140000.0
2009-08-31 00:35:00,2.85234,2.85563,2.8479,2.85192,38500000.0
2009-08-31 00:40:00,2.852,2.85361,2.84663,2.8536,16000000.0
2009-08-31 00:45:00,2.85079,2.85622,2.85032,2.85413,39380000.0
2009-08-31 00:50:00,2.8529,2.85591,2.84949,2.8505,50750000.0
2009-08-31 00:55:00,2.85459,2.85709,2.85149,2.85531,26140000.0
2009-08-31 01:00:00,2.85545,2.85559,2.8487,2.85373,44890000.0
2009-08-31 01:05:00,2.85342,2.85447,2.84946,2.85215,43130000.0
2009-08-31 01:10:00,2.85219,2.8549,2.85004,2.85403,41510000.0
2009-08-31 01:15:00,2.85457,2.85542,2.84958,2.85442,41250000.0
2009-08-31 01:20:00,2.85469,2.85543,2.85014,2.85343,33750000.0
2009-08-31 01:25:00,2.85257,2.85519,2.84991,2.85078,48500000.0
2009-08-31 01:30:00,2.85257,2.85612,2.84739,2.85496,63130000.0
2009-08-31 01:35:00,2.85256,2.85618,2.84851,2.85202,52130000.0
2009-08-31 01:40:00,2.84943,2.8531,2.84763,2.8511,43250000.0
2009-08-31 01:45:00,2.85121,2.85399,2.84721,2.85141,41130000.0
2009-08-31 01:50:00,2.84928,2.85446,2.84789,2.85197,29000000.0
2009-08-31 01:55:00,2.85146,2.85362,2.84807,2.85167,44250000.0
2009-08-31 02:00:00,2.84754,2.85409,2.84605,2.85226,43380000.0
2009-08-31 02:05:00,2.85129,2.85373,2.84811,2.85175,57000000.0
2009-08-31 02:10:00,2.85207,2.85529,2.84871,2.8542,57260000.0
2009-08-31 02:15:00,2.85401,2.85616,2.8505,2.85296,60130000.0
2009-08-31 02:20:00,2.85318,2.85503,2.85021,2.85306,42380000.0
2009-08-31 02:25:00,2.85273,2.85578,2.849,2.85222,53390000.0
2009-08-31 02:30:00,2.85314,2.85467,2.84801,2.85232,45760000.0
2009-08-31 02:35:00,2.85223,2.85527,2.8483,2.8528,62750000.0
2009-08-31 02:40:00,2.84784,2.85452,2.84705,2.85035,48260000.0
2009-08-31 02:45:00,2.85005,2.85426,2.84492,2.85136,58880000.0
2009-08-31 02:50:00,2.84807,2.8529,2.84622,2.85229,67140000.0
2009-08-31 02:55:00,2.85244,2.85281,2.8455,2.84551,66880000.0
2009-08-31 03:00:00,2.85084,2.85286,2.84718,2.85161,49000000.0
2009-08-31 03:05:00,2.85253,2.85347,2.84658,2.85137,58880000.0
2009-08-31 03:10:00,2.85142,2.85307,2.8482,2.85232,35130000.0
2009-08-31 03:15:00,2.85127,2.85428,2.84871,2.85158,54750000.0
2009-08-31 03:20:00,2.85164,2.85444,2.84788,2.85302,58250000.0
2009-08-31 03:25:00,2.85196,2.85261,2.84461,2.84871,37250000.0
2009-08-31 03:30:00,2.84724,2.85313,2.84369,2.85164,61250000.0
2009-08-31 03:35:00,2.8531,2.8567,2.84563,2.85219,64510000.0
2009-08-31 03:40:00,2.8507,2.85215,2.84249,2.85142,54890000.0
2009-08-31 03:45:00,2.8512,2.85273,2.84436,2.84549,48380000.0
2009-08-31 03:50:00,2.8504,2.85273,2.84477,2.85172,40750000.0
2009-08-31 03:55:00,2.8509,2.85244,2.84706,2.85142,51260000.0
2009-08-31 04:00:00,2.85078,2.8514,2.84556,2.8493,56000000.0
2009-08-31 04:05:00,2.84544,2.85161,2.84503,2.85097,47880000.0
2009-08-31 04:10:00,2.85136,2.85431,2.84828,2.85045,80260000.0
2009-08-31 04:15:00,2.84717,2.8549,2.84717,2.85475,51380000.0
2009-08-31 04:20:00,2.85224,2.8547,2.84857,2.85402,65380000.0
2009-08-31 04:25:00,2.8496,2.85347,2.84808,2.8485,66380000.0
2009-08-31 04:30:00,2.85092,2.85561,2.84583,2.85139,54890000.0
2009-08-31 04:35:00,2.85065,2.85443,2.84752,2.85135,48390000.0
2009-08-31 04:40:00,2.85237,2.85521,2.84807,2.85294,59140000.0
2009-08-31 04:45:00,2.85258,2.8551,2.84925,2.8551,41890000.0
2009-08-31 04:50:00,2.85184,2.85421,2.84881,2.85158,46510000.0
2009-08-31 04:55:00,2.8532,2.85655,2.84964,2.85086,75890000.0
2009-08-31 05:00:00,2.85437,2.85479,2.84723,2.85256,49130000.0
2009-08-31 05:05:00,2.85143,2.85581,2.8477,2.8522,54010000.0
2009-08-31 05:10:00,2.85141,2.85389,2.84632,2.85263,62260000.0
2009-08-31 05:15:00,2.85119,2.85697,2.84938,2.85091,70020000.0
2009-08-31 05:20:00,2.85045,2.85577,2.85045,2.85499,48010000.0
2009-08-31 05:25:00,2.85517,2.85519,2.85021,2.85054,48630000.0
2009-08-31 05:30:00,2.85384,2.85625,2.85052,2.85456,58630000.0
2009-08-31 05:35:00,2.85298,2.8563,2.85127,2.85504,70130000.0
2009-08-31 05:40:00,2.85496,2.85696,2.85033,2.85446,55380000.0
2009-08-31 05:45:00,2.85436,2.85739,2.85156,2.85497,52750000.0
2009-08-31 05:50:00,2.854,2.85904,2.85087,2.85532,63380000.0
2009-08-31 05:55:00,2.85496,2.85838,2.85108,2.85488,53140000.0
2009-08-31 06:00:00,2.85521,2.85544,2.85023,2.85194,51760000.0
2009-08-31 06:05:00,2.85545,2.85655,2.85117,2.85336,46250000.0
2009-08-31 06:10:00,2.85562,2.85764,2.85249,2.85643,45010000.0
2009-08-31 06:15:00,2.85616,2.85785,2.852,2.85518,42260000.0
2009-08-31 06:20:00,2.85595,2.85772,2.8523,2.85581,50250000.0
2009-08-31 06:25:00,2.85586,2.85864,2.85288,2.85653,63150000.0
2009-08-31 06:30:00,2.85665,2.86007,2.85305,2.85659,46890000.0
2009-08-31 06:35:00,2.85785,2.8594,2.85199,2.85932,59000000.0
2009-08-31 06:40:00,2.85738,2.85949,2.85333,2.85542,51130000.0
2009-08-31 06:45:00,2.85507,2.85793,2.85168,2.85369,54010000.0
2009-08-31 06:50:00,2.85508,2.85876,2.85283,2.85554,74010000.0
2009-08-31 06:55:00,2.8584,2.85888,2.8529,2.85624,45380000.0
2009-08-31 07:00:00,2.85613,2.85835,2.85342,2.85627,45500000.0
2009-08-31 07:05:00,2.85589,2.85766,2.85195,2.85195,62500000.0
2009-08-31 07:10:00,2.85639,2.85816,2.85099,2.856,44380000.0
2009-08-31 07:15:00,2.85572,2.86017,2.85264,2.85264,54510000.0
2009-08-31 07:20:00,2.85675,2.85986,2.85009,2.85728,61380000.0
2009-08-31 07:25:00,2.85951,2.86329,2.85433,2.86254,56260000.0
2009-08-31 07:30:00,2.86008,2.86365,2.85786,2.86365,55750000.0
2009-08-31 07:35:00,2.86258,2.86324,2.85595,2.86247,57260000.0
2009-08-31 07:40:00,2.85938,2.86345,2.85665,2.86075,46750000.0
2009-08-31 07:45:00,2.86441,2.86467,2.85565,2.8561,61630000.0
2009-08-31 07:50:00,2.85341,2.86008,2.85322,2.85569,45000000.0
2009-08-31 07:55:00,2.85858,2.8607,2.85253,2.86005,62400000.0
2009-08-31 08:00:00,2.86015,2.86206,2.85637,2.85712,52260000.0
2009-08-31 08:05:00,2.85816,2.86236,2.85494,2.86201,62000000.0
2009-08-31 08:10:00,2.8607,2.8664,2.8576,2.86279,54520000.0
2009-08-31 08:15:00,2.86422,2.86813,2.86147,2.86789,46130000.0
2009-08-31 08:20:00,2.8674,2.87036,2.86251,2.86547,54010000.0
2009-08-31 08:25:00,2.86424,2.87098,2.8635,2.86874,51750000.0
2009-08-31 08:30:00,2.87029,2.87029,2.86502,2.8701,47260000.0
2009-08-31 08:35:00,2.86961,2.87246,2.86399,2.87005,52500000.0
2009-08-31 08:40:00,2.86827,2.87167,2.86369,2.86981,57770000.0
2009-08-31 08:45:00,2.86684,2.86916,2.86278,2.86742,48010000.0
2009-08-31 08:50:00,2.8697,2.87148,2.86357,2.87038,66390000.0
2009-08-31 08:55:00,2.86979,2.87084,2.86366,2.86948,46250000.0
2009-08-31 09:00:00,2.86884,2.87017,2.86383,2.86761,55260000.0
2009-08-31 09:05:00,2.86747,2.87076,2.86379,2.86667,69260000.0
2009-08-31 09:10:00,2.87017,2.87329,2.86305,2.87112,56250000.0
2009-08-31 09:15:00,2.87095,2.87161,2.86364,2.86936,40380000.0
2009-08-31 09:20:00,2.86715,2.87192,2.86556,2.86975,41130000.0
2009-08-31 09:25:00,2.86918,2.8702,2.86273,2.86889,62880000.0
2009-08-31 09:30:00,2.86658,2.87036,2.86316,2.86809,40880000.0
2009-08-31 09:35:00,2.86862,2.86899,2.86318,2.86631,42630000.0
2009-08-31 09:40:00,2.86904,2.87058,2.86341,2.86958,49760000.0
2009-08-31 09:45:00,2.86796,2.8714,2.86208,2.87037,45500000.0
2009-08-31 09:50:00,2.86961,2.87107,2.86406,2.86406,51010000.0
2009-08-31 09:55:00,2.86915,2.86981,2.86078,2.86981,53380000.0
2009-08-31 10:00:00,2.86973,2.87046,2.86439,2.86728,39880000.0
2009-08-31 10:05:00,2.86992,2.87132,2.86306,2.86815,47000000.0
2009-08-31 10:10:00,2.86895,2.87034,2.86211,2.8661,58510000.0
2009-08-31 10:15:00,2.86715,2.86993,2.86092,2.86923,67390000.0
2009-08-31 10:20:00,2.86558,2.8697,2.86166,2.86745,48500000.0
2009-08-31 10:25:00,2.86433,2.86982,2.86267,2.86591,64140000.0
2009-08-31 10:30:00,2.86756,2.87008,2.86387,2.86679,61500000.0
2009-08-31 10:35:00,2.869,2.87013,2.86343,2.8695,69890000.0
2009-08-31 10:40:00,2.8671,2.86975,2.85921,2.86467,44500000.0
2009-08-31 10:45:00,2.86164,2.86595,2.85495,2.86282,45500000.0
2009-08-31 10:50:00,2.86645,2.86645,2.85781,2.86493,66880000.0
2009-08-31 10:55:00,2.86373,2.86561,2.85553,2.86348,59630000.0
2009-08-31 11:00:00,2.86441,2.86652,2.85945,2.86492,62890000.0
2009-08-31 11:05:00,2.86372,2.86572,2.85976,2.8653,47760000.0
2009-08-31 11:10:00,2.86464,2.86835,2.86048,2.86692,59760000.0
2009-08-31 11:15:00,2.86647,2.86904,2.86026,2.86847,69250000.0
2009-08-31 11:20:00,2.86964,2.87043,2.86019,2.86879,56890000.0
2009-08-31 11:25:00,2.86895,2.8712,2.8647,2.8666,61510000.0
2009-08-31 11:30:00,2.86826,2.86932,2.8631,2.86521,53130000.0
2009-08-31 11:35:00,2.86389,2.86865,2.86129,2.86839,61260000.0
2009-08-31 11:40:00,2.86686,2.87054,2.86108,2.86882,45250000.0
2009-08-31 11:45:00,2.86415,2.8693,2.86088,2.86869,61880000.0
2009-08-31 11:50:00,2.86881,2.86895,2.86363,2.86621,53380000.0
2009-08-31 11:55:00,2.8663,2.86907,2.85917,2.86753,68760000.0
2009-08-31 12:00:00,2.86791,2.86791,2.86067,2.8661,45640000.0
2009-08-31 12:05:00,2.86295,2.86869,2.86116,2.86645,41380000.0
2009-08-31 12:10:00,2.86158,2.86773,2.86096,2.86715,46140000.0
2009-08-31 12:15:00,2.86556,2.86738,2.85966,2.86297,62630000.0
2009-08-31 12:20:00,2.86651,2.86769,2.85802,2.86272,58630000.0
2009-08-31 12:25:00,2.8634,2.86625,2.86006,2.86561,60000000.0
2009-08-31 12:30:00,2.86543,2.86601,2.85879,2.86173,59500000.0
2009-08-31 12:35:00,2.86581,2.86581,2.85812,2.86471,67130000.0
2009-08-31 12:40:00,2.86454,2.86567,2.85912,2.8642,53380000.0
2009-08-31 12:45:00,2.86122,2.86657,2.85894,2.86494,56630000.0
2009-08-31 12:50:00,2.86575,2.86816,2.85887,2.86768,56510000.0
2009-08-31 12:55:00,2.86663,2.86989,2.862,2.86792,42380000.0
2009-08-31 13:00:00,2.86633,2.87044,2.86404,2.86985,37750000.0
2009-08-31 13:05:00,2.86917,2.87034,2.86172,2.86859,55880000.0
2009-08-31 13:10:00,2.86901,2.87094,2.86524,2.87,57380000.0
2009-08-31 13:15:00,2.86931,2.8713,2.86509,2.8713,49750000.0
2009-08-31 13:20:00,2.87284,2.87284,2.86681,2.86987,48500000.0
2009-08-31 13:25:00,2.87183,2.87284,2.86635,2.87068,42760000.0
2009-08-31 13:30:00,2.86908,2.87145,2.86347,2.86763,53500000.0
2009-08-31 13:35:00,2.86848,2.87066,2.86294,2.86682,51020000.0
2009-08-31 13:40:00,2.86841,2.87056,2.86268,2.86967,47640000.0
2009-08-31 13:45:00,2.8674,2.87387,2.86553,2.87022,56130000.0
2009-08-31 13:50:00,2.86843,2.87108,2.86472,2.87085,77760000.0
2009-08-31 13:55:00,2.86785,2.87148,2.86472,2.86705,62260000.0
2009-08-31 14:00:00,2.87009,2.87105,2.86228,2.86842,59530000.0
2009-08-31 14:05:00,2.86881,2.87024,2.86508,2.86887,57260000.0
2009-08-31 14:10:00,2.86795,2.87142,2.86354,2.87008,57880000.0
2009-08-31 14:15:00,2.86907,2.87212,2.86593,2.87077,60260000.0
2009-08-31 14:20:00,2.87106,2.87467,2.86525,2.87053,59880000.0
2009-08-31 14:25:00,2.87029,2.87208,2.86457,2.86732,51130000.0
2009-08-31 14:30:00,2.86855,2.87335,2.8657,2.86919,55500000.0
2009-08-31 14:35:00,2.86392,2.86957,2.8613,2.8682,61880000.0
2009-08-31 14:40:00,2.86792,2.87109,2.86329,2.8687,61760000.0
2009-08-31 14:45:00,2.86687,2.86951,2.86318,2.86582,55500000.0
2009-08-31 14:50:00,2.86735,2.86991,2.86351,2.86719,63130000.0
2009-08-31 14:55:00,2.86536,2.8692,2.85938,2.86327,54400000.0
2009-08-31 15:00:00,2.86523,2.8669,2.86078,2.8663,60000000.0
2009-08-31 15:05:00,2.86717,2.86903,2.86326,2.86639,41500000.0
2009-08-31 15:10:00,2.86715,2.86968,2.86261,2.86683,53760000.0
2009-08-31 15:15:00,2.86537,2.86824,2.86192,2.86597,72010000.0
2009-08-31 15:20:00,2.8657,2.86875,2.86033,2.86634,59510000.0
2009-08-31 15:25:00,2.86656,2.86862,2.85997,2.86655,60000000.0
2009-08-31 15:30:00,2.86401,2.86809,2.86159,2.86408,64750000.0
2009-08-31 15:35:00,2.86174,2.86771,2.86174,2.86649,54250000.0
2009-08-31 15:40:00,2.86509,2.86939,2.85761,2.86155,54880000.0
2009-08-31 15:45:00,2.856,2.86438,2.85344,2.86438,54130000.0
2009-08-31 15:50:00,2.86339,2.86622,2.85675,2.85933,50630000.0
2009-08-31 15:55:00,2.86184,2.8643,2.85742,2.86116,58760000.0
2009-08-31 16:00:00,2.8603,2.86671,2.85799,2.86186,64640000.0
2009-08-31 16:05:00,2.86234,2.86759,2.85206,2.85218,55630000.0
2009-08-31 16:10:00,2.85529,2.8568,2.84816,2.85021,52130000.0
2009-08-31 16:15:00,2.85096,2.85354,2.84457,2.85286,44760000.0
2009-08-31 16:20:00,2.85238,2.85422,2.84834,2.85421,51510000.0
2009-08-31 16:25:00,2.85435,2.85468,2.84738,2.85259,61890000.0
2009-08-31 16:30:00,2.84626,2.85376,2.84578,2.85102,40510000.0
2009-08-31 16:35:00,2.85384,2.85596,2.84933,2.85318,56000000.0
2009-08-31 16:40:00,2.85239,2.85354,2.84293,2.84739,50500000.0
2009-08-31 16:45:00,2.84665,2.84949,2.8415,2.84889,77140000.0
2009-08-31 16:50:00,2.84819,2.85007,2.84245,2.84496,66250000.0
2009-08-31 16:55:00,2.84448,2.85086,2.84345,2.84457,43130000.0
2009-08-31 17:00:00,2.84775,2.85422,2.84211,2.85262,64270000.0
2009-08-31 17:05:00,2.8531,2.85367,2.84761,2.85009,43630000.0
2009-08-31 17:10:00,2.85188,2.85259,2.8468,2.84936,60020000.0
2009-08-31 17:15:00,2.84979,2.85384,2.8465,2.85207,73510000.0
2009-08-31 17:20:00,2.85171,2.85501,2.84834,2.85357,53000000.0
2009-08-31 17:25:00,2.8539,2.85432,2.84688,2.85138,56890000.0
2009-08-31 17:30:00,2.85369,2.8557,2.84938,2.852,50000000.0
2009-08-31 17:35:00,2.85165,2.85493,2.84675,2.85261,55630000.0
2009-08-31 17:40:00,2.84781,2.85296,2.84258,2.85236,61630000.0
2009-08-31 17:45:00,2.85202,2.85436,2.84628,2.85436,49000000.0
2009-08-31 17:50:00,2.85274,2.85416,2.84608,2.84976,53890000.0
2009-08-31 17:55:00,2.85068,2.85218,2.84489,2.84965,53130000.0
2009-08-31 18:00:00,2.84967,2.85006,2.84029,2.84264,70520000.0
2009-08-31 18:05:00,2.8455,2.84922,2.84211,2.84922,54010000.0
2009-08-31 18:10:00,2.84959,2.84994,2.84272,2.84838,68890000.0
2009-08-31 18:15:00,2.84647,2.84998,2.84307,2.84735,52770000.0
2009-08-31 18:20:00,2.84956,2.84956,2.84012,2.84813,65880000.0
2009-08-31 18:25:00,2.84315,2.85046,2.84315,2.84994,58500000.0
2009-08-31 18:30:00,2.85018,2.85071,2.84545,2.85054,59000000.0
2009-08-31 18:35:00,2.84944,2.8511,2.84257,2.84957,54510000.0
2009-08-31 18:40:00,2.84643,2.85001,2.84332,2.84865,64010000.0
2009-08-31 18:45:00,2.84755,2.85166,2.84333,2.85149,67760000.0
2009-08-31 18:50:00,2.84699,2.85171,2.8452,2.85141,52380000.0
2009-08-31 18:55:00,2.84922,2.85236,2.84556,2.84913,62390000.0
2009-08-31 19:00:00,2.85152,2.85257,2.84474,2.84988,62380000.0
2009-08-31 19:05:00,2.85069,2.85386,2.84752,2.85093,68500000.0
2009-08-31 19:10:00,2.85222,2.85386,2.84755,2.85214,62260000.0
2009-08-31 19:15:00,2.84503,2.85391,2.84503,2.85118,67260000.0
2009-08-31 19:20:00,2.852,2.85471,2.84802,2.85385,70760000.0
2009-08-31 19:25:00,2.85441,2.85448,2.84682,2.85323,52130000.0
2009-08-31 19:30:00,2.85066,2.85455,2.84717,2.85281,61760000.0
2009-08-31 19:35:00,2.85416,2.85416,2.84807,2.85227,53880000.0
2009-08-31 19:40:00,2.84742,2.85362,2.84572,2.85037,48760000.0
2009-08-31 19:45:00,2.85326,2.85328,2.84655,2.85057,48130000.0
2009-08-31 19:50:00,2.85242,2.85282,2.84607,2.85198,49380000.0
2009-08-31 19:55:00,2.85199,2.85225,2.84597,2.85138,46500000.0
2009-08-31 20:00:00,2.85,2.8521,2.84664,2.85097,62500000.0
2009-08-31 20:05:00,2.85063,2.85295,2.84455,2.85085,59400000.0
2009-08-31 20:10:00,2.84496,2.8513,2.84421,2.84714,71380000.0
2009-08-31 20:15:00,2.84749,2.85272,2.84634,2.85231,69510000.0
2009-08-31 20:20:00,2.85224,2.85303,2.84423,2.84973,57010000.0
2009-08-31 20:25:00,2.84911,2.85369,2.84502,2.85168,53260000.0
2009-08-31 20:30:00,2.85109,2.85306,2.84555,2.85186,62130000.0
2009-08-31 20:35:00,2.85058,2.85179,2.84616,2.85101,52510000.0
2009-08-31 20:40:00,2.84657,2.85293,2.84639,2.84752,70260000.0
2009-08-31 20:45:00,2.85151,2.85283,2.84632,2.85219,50380000.0
2009-08-31 20:50:00,2.85311,2.85392,2.84845,2.85392,51770000.0
2009-08-31 20:55:00,2.85432,2.85564,2.84934,2.85345,43250000.0
2009-08-31 21:00:00,2.85177,2.85674,2.8495,2.85556,47890000.0
2009-08-31 21:05:00,2.8544,2.85599,2.85074,2.85484,51750000.0
2009-08-31 21:10:00,2.85331,2.85605,2.84554,2.85238,65020000.0
2009-08-31 21:15:00,2.85144,2.8565,2.84986,2.85494,62260000.0
2009-08-31 21:20:00,2.8533,2.85773,2.85099,2.85773,56260000.0
2009-08-31 21:25:00,2.85613,2.85888,2.85143,2.85792,46000000.0
2009-08-31 21:30:00,2.85644,2.85921,2.85457,2.85607,66880000.0
2009-08-31 21:35:00,2.85595,2.85992,2.85184,2.85724,55880000.0
2009-08-31 21:40:00,2.85771,2.85877,2.85283,2.85824,57500000.0
2009-08-31 21:45:00,2.85528,2.85815,2.85097,2.85637,53130000.0
2009-08-31 21:50:00,2.85501,2.85645,2.8502,2.85455,59260000.0
2009-08-31 21:55:00,2.85293,2.8556,2.84737,2.85509,53130000.0
2009-08-31 22:00:00,2.84993,2.85553,2.84492,2.85522,117400000.0
2009-08-31 22:05:00,2.85431,2.85507,2.84823,2.85292,101390000.0
2009-08-31 22:10:00,2.8486,2.85609,2.84742,2.85539,119030000.0
2009-08-31 22:15:00,2.85276,2.85473,2.84867,2.8536,82510000.0
2009-08-31 22:20:00,2.85293,2.85418,2.84602,2.85303,97530000.0
2009-08-31 22:25:00,2.85195,2.85357,2.84649,2.8515,93260000.0
2009-08-31 22:30:00,2.85396,2.85396,2.84627,2.8507,102770000.0
2009-08-31 22:35:00,2.85191,2.85324,2.84627,2.85139,100880000.0
2009-08-31 22:40:00,2.84823,2.85373,2.84562,2.8524,103770000.0
2009-08-31 22:45:00,2.85134,2.85343,2.84607,2.85252,96000000.0
2009-08-31 22:50:00,2.85176,2.85313,2.84669,2.85294,90900000.0
2009-08-31 22:55:00,2.84864,2.85457,2.84709,2.85276,97890000.0
2009-08-31 23:00:00,2.84967,2.85705,2.84832,2.85344,94760000.0
2009-08-31 23:05:00,2.85448,2.85448,2.8476,2.85158,104880000.0
2009-08-31 23:10:00,2.85109,2.85567,2.84831,2.85363,103880000.0
2009-08-31 23:15:00,2.84953,2.85497,2.84894,2.85363,110150000.0
2009-08-31 23:20:00,2.85397,2.85476,2.84905,2.85248,85260000.0
2009-08-31 23:25:00,2.85491,2.85593,2.84902,2.8506,98500000.0
2009-08-31 23:30:00,2.85174,2.8547,2.84754,2.85216,110770000.0
2009-08-31 23:35:00,2.85253,2.85539,2.84891,2.85214,98890000.0
2009-08-31 23:40:00,2.85122,2.85469,2.84738,2.85382,110510000.0
2009-08-31 23:45:00,2.85202,2.85482,2.84803,2.85304,90770000.0
2009-08-31 23:50:00,2.85051,2.85546,2.84785,2.85172,95630000.0
2009-08-31 23:55:00,2.85267,2.85457,2.84825,2.85191,61500000.0
2009-09-01 00:00:00,2.84856,2.85371,2.84741,2.85004,38130000.0
2009-09-01 00:05:00,2.85062,2.85321,2.84692,2.85321,39750000.0
2009-09-01 00:10:00,2.85105,2.85337,2.84791,2.8533,50510000.0
2009-09-01 00:15:00,2.85254,2.85317,2.84872,2.85208,48750000.0
2009-09-01 00:20:00,2.85271,2.85385,2.8464,2.85199,29750000.0
2009-09-01 00:25:00,2.85078,2.85419,2.84837,2.85037,44630000.0
2009-09-01 00:30:00,2.85301,2.85385,2.84792,2.85143,37750000.0
2009-09-01 00:35:00,2.85139,2.85566,2.8466,2.85144,44880000.0
2009-09-01 00:40:00,2.85172,2.85369,2.84698,2.85214,46000000.0
2009-09-01 00:45:00,2.85044,2.85344,2.84991,2.85262,35500000.0
2009-09-01 00:50:00,2.85169,2.85347,2.84585,2.84585,38130000.0
2009-09-01 00:55:00,2.85069,2.85292,2.84733,2.85077,34630000.0
2009-09-01 01:00:00,2.85306,2.85306,2.84527,2.84972,44250000.0
2009-09-01 01:05:00,2.84996,2.85198,2.84472,2.84831,51770000.0
2009-09-01 01:10:00,2.84968,2.85245,2.84734,2.84884,43760000.0
2009-09-01 01:15:00,2.8507,2.85209,2.84641,2.85119,40000000.0
2009-09-01 01:20:00,2.85121,2.85264,2.84725,2.85088,40890000.0
2009-09-01 01:25:00,2.84982,2.85289,2.84694,2.84989,41500000.0
2009-09-01 01:30:00,2.84874,2.85227,2.84498,2.85004,62770000.0
2009-09-01 01:35:00,2.85169,2.85254,2.84656,2.85225,42630000.0
2009-09-01 01:40:00,2.84755,2.85229,2.8459,2.85122,33250000.0
2009-09-01 01:45:00,2.84988,2.85268,2.84678,2.85058,25500000.0
2009-09-01 01:50:00,2.84884,2.85313,2.84614,2.85175,32250000.0
2009-09-01 01:55:00,2.84993,2.85137,2.84603,2.84978,35260000.0
2009-09-01 02:00:00,2.84808,2.85215,2.84532,2.84992,35130000.0
2009-09-01 02:05:00,2.84665,2.8521,2.84644,2.85033,43380000.0
2009-09-01 02:10:00,2.85084,2.8528,2.84485,2.85277,63380000.0
2009-09-01 02:15:00,2.85204,2.85299,2.846,2.85234,64510000.0
2009-09-01 02:20:00,2.85116,2.85262,2.84508,2.85045,54380000.0
2009-09-01 02:25:00,2.85162,2.85376,2.84792,2.85117,64760000.0
2009-09-01 02:30:00,2.85331,2.85426,2.84869,2.8528,66000000.0
2009-09-01 02:35:00,2.85128,2.85431,2.84893,2.85272,45000000.0
2009-09-01 02:40:00,2.85252,2.8544,2.84628,2.85158,42880000.0
2009-09-01 02:45:00,2.8529,2.85375,2.84963,2.85067,41380000.0
2009-09-01 02:50:00,2.84941,2.85409,2.84861,2.8515,45380000.0
2009-09-01 02:55:00,2.8534,2.85498,2.84907,2.85467,47260000.0
2009-09-01 03:00:00,2.85502,2.85502,2.84775,2.85239,41260000.0
2009-09-01 03:05:00,2.85202,2.85328,2.84688,2.85239,45000000.0
2009-09-01 03:10:00,2.85135,2.85303,2.84819,2.85025,35630000.0
2009-09-01 03:15:00,2.85175,2.85292,2.8461,2.84966,45750000.0
2009-09-01 03:20:00,2.85093,2.85399,2.84642,2.84939,46010000.0
2009-09-01 03:25:00,2.8522,2.85348,2.84719,2.8495,43880000.0
2009-09-01 03:30:00,2.85468,2.85468,2.847,2.85011,40750000.0
2009-09-01 03:35:00,2.85189,2.85396,2.84782,2.8524,46000000.0
2009-09-01 03:40:00,2.85125,2.85245,2.84614,2.85049,39250000.0
2009-09-01 03:45:00,2.85091,2.85169,2.84404,2.85026,43130000.0
2009-09-01 03:50:00,2.84917,2.85241,2.84781,2.8503,47640000.0
2009-09-01 03:55:00,2.84941,2.85292,2.84755,2.85124,47760000.0
2009-09-01 04:00:00,2.85268,2.85298,2.84532,2.8527,44000000.0
2009-09-01 04:05:00,2.84867,2.85436,2.84706,2.85157,34880000.0
2009-09-01 04:10:00,2.85044,2.85348,2.8473,2.85176,41380000.0
2009-09-01 04:15:00,2.85051,2.85294,2.84754,2.84855,48750000.0
2009-09-01 04:20:00,2.85123,2.85227,2.84665,2.85076,40750000.0
2009-09-01 04:25:00,2.85192,2.85262,2.84754,2.85114,39000000.0
2009-09-01 04:30:00,2.85105,2.85371,2.84675,2.85139,43130000.0
2009-09-01 04:35:00,2.85009,2.85267,2.84731,2.84944,48380000.0
2009-09-01 04:40:00,2.84503,2.85257,2.84503,2.84899,42250000.0
2009-09-01 04:45:00,2.85142,2.85452,2.84665,2.85004,42250000.0
2009-09-01 04:50:00,2.85097,2.8525,2.84467,2.84965,36510000.0
2009-09-01 04:55:00,2.85116,2.85255,2.84596,2.84905,42130000.0
2009-09-01 05:00:00,2.84923,2.85284,2.84462,2.84964,51500000.0
2009-09-01 05:05:00,2.85074,2.85323,2.84485,2.85073,68000000.0
2009-09-01 05:10:00,2.8509,2.85503,2.84669,2.85032,60640000.0
2009-09-01 05:15:00,2.85195,2.85202,2.84705,2.85202,28500000.0
2009-09-01 05:20:00,2.84951,2.85101,2.84599,2.84926,42010000.0
2009-09-01 05:25:00,2.85056,2.85196,2.84795,2.84931,25500000.0
2009-09-01 05:30:00,2.85134,2.85134,2.84397,2.84397,36250000.0
2009-09-01 05:35:00,2.85116,2.85116,2.84391,2.84412,45510000.0
2009-09-01 05:40:00,2.84562,2.84888,2.84281,2.84755,32380000.0
2009-09-01 05:45:00,2.84481,2.84948,2.84282,2.84604,48880000.0
2009-09-01 05:50:00,2.84797,2.849,2.84074,2.84297,87380000.0
2009-09-01 05:55:00,2.84727,2.84846,2.84285,2.84578,91250000.0
2009-09-01 06:00:00,2.84292,2.84842,2.84207,2.84775,99890000.0
2009-09-01 06:05:00,2.84813,2.84909,2.8425,2.8425,24880000.0
2009-09-01 06:10:00,2.84774,2.84781,2.83947,2.84581,41630000.0
2009-09-01 06:15:00,2.84559,2.84807,2.84395,2.84621,44130000.0
2009-09-01 06:20:00,2.84739,2.84858,2.8417,2.84402,38760000.0
2009-09-01 06:25:00,2.84739,2.84887,2.84343,2.84693,45750000.0
2009-09-01 06:30:00,2.84722,2.85188,2.84323,2.84704,39380000.0
2009-09-01 06:35:00,2.84801,2.84945,2.84398,2.84764,38250000.0
2009-09-01 06:40:00,2.84771,2.84961,2.84316,2.848,42380000.0
2009-09-01 06:45:00,2.84433,2.8509,2.84433,2.84819,42260000.0
2009-09-01 06:50:00,2.84755,2.84989,2.84366,2.84656,42130000.0
2009-09-01 06:55:00,2.8486,2.84954,2.84463,2.84597,37380000.0
2009-09-01 07:00:00,2.84843,2.84975,2.84079,2.84779,48880000.0
2009-09-01 07:05:00,2.84445,2.84812,2.83898,2.84669,36500000.0
2009-09-01 07:10:00,2.84558,2.8474,2.8417,2.84736,48500000.0
2009-09-01 07:15:00,2.84614,2.84834,2.84086,2.84708,36130000.0
2009-09-01 07:20:00,2.8462,2.84764,2.84241,2.84492,38000000.0
2009-09-01 07:25:00,2.84597,2.84744,2.84114,2.8457,39500000.0
2009-09-01 07:30:00,2.84129,2.84743,2.84,2.84551,34750000.0
2009-09-01 07:35:00,2.84382,2.84804,2.84016,2.84428,40010000.0
2009-09-01 07:40:00,2.84108,2.84799,2.8379,2.84396,52880000.0
2009-09-01 07:45:00,2.84266,2.84572,2.84029,2.84435,37250000.0
2009-09-01 07:50:00,2.84024,2.84604,2.83995,2.84354,41000000.0
2009-09-01 07:55:00,2.84436,2.84488,2.83876,2.84318,39390000.0
2009-09-01 08:00:00,2.84111,2.84327,2.83645,2.84017,40510000.0
2009-09-01 08:05:00,2.84027,2.84128,2.83482,2.83766,37880000.0
2009-09-01 08:10:00,2.83992,2.84191,2.83525,2.84133,36130000.0
2009-09-01 08:15:00,2.83854,2.84294,2.83448,2.84178,49000000.0
2009-09-01 08:20:00,2.83935,2.84303,2.83664,2.83918,44880000.0
2009-09-01 08:25:00,2.84027,2.84198,2.83688,2.84125,43890000.0
2009-09-01 08:30:00,2.83996,2.84253,2.8346,2.84126,54020000.0
2009-09-01 08:35:00,2.83998,2.84428,2.83556,2.84109,50880000.0
2009-09-01 08:40:00,2.84201,2.84229,2.83376,2.83601,32250000.0
2009-09-01 08:45:00,2.83596,2.84001,2.83336,2.83791,43130000.0
2009-09-01 08:50:00,2.83546,2.83918,2.83356,2.83426,32250000.0
2009-09-01 08:55:00,2.84033,2.84346,2.83475,2.83878,40630000.0
2009-09-01 09:00:00,2.84223,2.84234,2.83507,2.8353,41130000.0
2009-09-01 09:05:00,2.84294,2.84431,2.83614,2.8369,47880000.0
2009-09-01 09:10:00,2.839,2.83988,2.82877,2.83348,37130000.0
2009-09-01 09:15:00,2.8298,2.83651,2.8298,2.83594,44500000.0
2009-09-01 09:20:00,2.83658,2.83797,2.83134,2.83646,38010000.0
2009-09-01 09:25:00,2.83612,2.83987,2.83319,2.83987,41510000.0
2009-09-01 09:30:00,2.83896,2.84167,2.83203,2.83742,38510000.0
2009-09-01 09:35:00,2.83076,2.83957,2.83076,2.83682,39130000.0
2009-09-01 09:40:00,2.83632,2.84027,2.83334,2.83751,40000000.0
2009-09-01 09:45:00,2.83836,2.84312,2.8334,2.84077,47630000.0
2009-09-01 09:50:00,2.84385,2.84612,2.83819,2.84369,34750000.0
2009-09-01 09:55:00,2.84257,2.84341,2.83521,2.83828,36510000.0
2009-09-01 10:00:00,2.83868,2.84314,2.83569,2.84031,41630000.0
2009-09-01 10:05:00,2.84356,2.84787,2.83789,2.84464,39000000.0
2009-09-01 10:10:00,2.84733,2.84954,2.84083,2.84913,46880000.0
2009-09-01 10:15:00,2.8494,2.84979,2.84431,2.84721,39250000.0
2009-09-01 10:20:00,2.84838,2.85143,2.84263,2.84978,40250000.0
2009-09-01 10:25:00,2.84698,2.85629,2.84698,2.84838,43640000.0
2009-09-01 10:30:00,2.85164,2.85723,2.85164,2.85389,33010000.0
2009-09-01 10:35:00,2.85315,2.85571,2.84807,2.85154,34880000.0
2009-09-01 10:40:00,2.85234,2.85514,2.84865,2.85276,51760000.0
2009-09-01 10:45:00,2.85532,2.85921,2.85188,2.85526,27000000.0
2009-09-01 10:50:00,2.85468,2.85889,2.85166,2.85558,38630000.0
2009-09-01 10:55:00,2.85192,2.85647,2.84866,2.85476,45510000.0
2009-09-01 11:00:00,2.85437,2.85697,2.84958,2.85554,38510000.0
2009-09-01 11:05:00,2.85655,2.85751,2.84983,2.85357,33760000.0
2009-09-01 11:10:00,2.85587,2.85689,2.84812,2.85491,42500000.0
2009-09-01 11:15:00,2.85344,2.85763,2.84899,2.85665,40880000.0
2009-09-01 11:20:00,2.85433,2.85892,2.85107,2.85702,36760000.0
2009-09-01 11:25:00,2.85694,2.86302,2.85377,2.86133,46250000.0
2009-09-01 11:30:00,2.86153,2.86423,2.85713,2.86247,39880000.0
2009-09-01 11:35:00,2.85827,2.86355,2.85617,2.85685,48770000.0
2009-09-01 11:40:00,2.85603,2.85978,2.85327,2.85632,37750000.0
2009-09-01 11:45:00,2.85753,2.85753,2.85086,2.85293,38380000.0
2009-09-01 11:50:00,2.8577,2.85856,2.85045,2.85483,40250000.0
2009-09-01 11:55:00,2.85609,2.85972,2.85129,2.85129,45880000.0
2009-09-01 12:00:00,2.85879,2.85916,2.85127,2.85712,45260000.0
2009-09-01 12:05:00,2.85565,2.86456,2.85384,2.86281,38250000.0
2009-09-01 12:10:00,2.86194,2.86693,2.85941,2.86544,40000000.0
2009-09-01 12:15:00,2.86598,2.86775,2.86005,2.86775,41390000.0
2009-09-01 12:20:00,2.86638,2.86747,2.86048,2.86241,37520000.0
2009-09-01 12:25:00,2.86428,2.8662,2.85966,2.86463,42250000.0
2009-09-01 12:30:00,2.86567,2.86718,2.85983,2.8669,39630000.0
2009-09-01 12:35:00,2.86749,2.86763,2.86179,2.86395,38640000.0
2009-09-01 12:40:00,2.86405,2.8653,2.85963,2.86431,40640000.0
2009-09-01 12:45:00,2.86374,2.8684,2.85959,2.86546,33630000.0
2009-09-01 12:50:00,2.86568,2.86938,2.86182,2.86882,49130000.0
2009-09-01 12:55:00,2.86755,2.87267,2.86276,2.87267,39890000.0
2009-09-01 13:00:00,2.8707,2.87371,2.86795,2.87172,41380000.0
2009-09-01 13:05:00,2.87037,2.87346,2.86699,2.8712,44390000.0
2009-09-01 13:10:00,2.86923,2.87379,2.86543,2.873,43760000.0
2009-09-01 13:15:00,2.87113,2.87678,2.8709,2.87227,33380000.0
2009-09-01 13:20:00,2.87559,2.87595,2.86737,2.87098,37630000.0
2009-09-01 13:25:00,2.86787,2.87323,2.86756,2.87007,39750000.0
2009-09-01 13:30:00,2.86921,2.87099,2.86436,2.86713,34770000.0
2009-09-01 13:35:00,2.86904,2.87038,2.86335,2.86673,55000000.0
2009-09-01 13:40:00,2.87042,2.8731,2.86581,2.86795,36890000.0
2009-09-01 13:45:00,2.86707,2.87175,2.86321,2.86527,43250000.0
2009-09-01 13:50:00,2.86188,2.86771,2.85971,2.86472,40380000.0
2009-09-01 13:55:00,2.86836,2.86836,2.86285,2.86409,46500000.0
2009-09-01 14:00:00,2.86804,2.87264,2.86329,2.87031,42260000.0
2009-09-01 14:05:00,2.86889,2.87184,2.86404,2.86404,30500000.0
2009-09-01 14:10:00,2.86815,2.8694,2.8613,2.86472,46130000.0
2009-09-01 14:15:00,2.86381,2.8669,2.85599,2.86532,40750000.0
2009-09-01 14:20:00,2.86723,2.86875,2.86242,2.86486,45630000.0
2009-09-01 14:25:00,2.8567,2.87008,2.85508,2.86671,37500000.0
2009-09-01 14:30:00,2.86427,2.86792,2.8616,2.86375,37000000.0
2009-09-01 14:35:00,2.86651,2.87125,2.86146,2.87113,45500000.0
2009-09-01 14:40:00,2.86795,2.87174,2.8654,2.86806,38130000.0
2009-09-01 14:45:00,2.871,2.87164,2.8642,2.86577,45000000.0
2009-09-01 14:50:00,2.8655,2.87025,2.86103,2.86612,49380000.0
2009-09-01 14:55:00,2.86654,2.87168,2.86325,2.87113,47010000.0
2009-09-01 15:00:00,2.8706,2.87349,2.86555,2.86933,35760000.0
2009-09-01 15:05:00,2.87163,2.87329,2.86729,2.87116,37380000.0
2009-09-01 15:10:00,2.87126,2.87468,2.86632,2.8745,34880000.0
2009-09-01 15:15:00,2.87453,2.87624,2.86924,2.87121,42500000.0
2009-09-01 15:20:00,2.87576,2.87774,2.86939,2.87259,36630000.0
2009-09-01 15:25:00,2.87827,2.87855,2.86982,2.87337,40880000.0
2009-09-01 15:30:00,2.87342,2.87483,2.86801,2.87013,37260000.0
2009-09-01 15:35:00,2.86971,2.87096,2.86246,2.86471,41760000.0
2009-09-01 15:40:00,2.86741,2.86752,2.8608,2.86613,42750000.0
2009-09-01 15:45:00,2.86663,2.86693,2.85693,2.86164,40760000.0
2009-09-01 15:50:00,2.8589,2.86472,2.85413,2.86428,38010000.0
2009-09-01 15:55:00,2.86484,2.86484,2.8585,2.86186,45750000.0
2009-09-01 16:00:00,2.86272,2.86404,2.85274,2.85623,37510000.0
2009-09-01 16:05:00,2.85594,2.85673,2.84703,2.85277,43630000.0
2009-09-01 16:10:00,2.8541,2.85871,2.85043,2.85871,36630000.0
2009-09-01 16:15:00,2.85881,2.86156,2.85424,2.85834,46500000.0
2009-09-01 16:20:00,2.86148,2.86374,2.8561,2.86192,39250000.0
2009-09-01 16:25:00,2.86285,2.86285,2.85355,2.85956,44890000.0
2009-09-01 16:30:00,2.85944,2.86248,2.85515,2.86114,38630000.0
2009-09-01 16:35:00,2.86282,2.86495,2.85528,2.86453,35500000.0
2009-09-01 16:40:00,2.86102,2.86593,2.85821,2.86414,37500000.0
2009-09-01 16:45:00,2.86494,2.8703,2.8601,2.86731,35880000.0
2009-09-01 16:50:00,2.87072,2.87243,2.86441,2.86909,37000000.0
2009-09-01 16:55:00,2.87232,2.8755,2.86776,2.87256,46250000.0
2009-09-01 17:00:00,2.87158,2.87342,2.85834,2.86393,34260000.0
2009-09-01 17:05:00,2.87028,2.87818,2.86544,2.87563,42010000.0
2009-09-01 17:10:00,2.87786,2.88357,2.87668,2.88232,35500000.0
2009-09-01 17:15:00,2.87796,2.88804,2.87334,2.88442,41010000.0
2009-09-01 17:20:00,2.88167,2.8882,2.88167,2.88716,41010000.0
2009-09-01 17:25:00,2.88117,2.89698,2.88117,2.89563,37130000.0
2009-09-01 17:30:00,2.89464,2.8996,2.89308,2.89707,34750000.0
2009-09-01 17:35:00,2.89752,2.90374,2.89533,2.90294,43380000.0
2009-09-01 17:40:00,2.90188,2.90712,2.89774,2.90712,37630000.0
2009-09-01 17:45:00,2.90916,2.91284,2.90221,2.90673,44880000.0
2009-09-01 17:50:00,2.90596,2.91145,2.90489,2.90663,48380000.0
2009-09-01 17:55:00,2.90953,2.92156,2.90618,2.91578,44500000.0
2009-09-01 18:00:00,2.91656,2.91922,2.91155,2.91792,44750000.0
2009-09-01 18:05:00,2.91679,2.92198,2.91158,2.91158,34130000.0
2009-09-01 18:10:00,2.91724,2.91908,2.91177,2.91778,38500000.0
2009-09-01 18:15:00,2.9177,2.9196,2.91269,2.919,46630000.0
2009-09-01 18:20:00,2.91516,2.92793,2.91516,2.92362,52760000.0
2009-09-01 18:25:00,2.92479,2.93056,2.92246,2.9294,34640000.0
2009-09-01 18:30:00,2.92588,2.93207,2.92394,2.93163,35000000.0
2009-09-01 18:35:00,2.93142,2.9324,2.9236,2.9299,44500000.0
2009-09-01 18:40:00,2.92916,2.93131,2.92401,2.92778,39750000.0
2009-09-01 18:45:00,2.92444,2.92838,2.92305,2.92418,35500000.0
2009-09-01 18:50:00,2.92384,2.92514,2.91977,2.9218,41500000.0
2009-09-01 18:55:00,2.92357,2.92731,2.91699,2.92543,43880000.0
2009-09-01 19:00:00,2.92532,2.92578,2.92163,2.92163,51510000.0
2009-09-01 19:05:00,2.92054,2.93007,2.91781,2.92675,38750000.0
2009-09-01 19:10:00,2.92814,2.93259,2.92607,2.93103,39630000.0
2009-09-01 19:15:00,2.93261,2.94053,2.9251,2.93893,33250000.0
2009-09-01 19:20:00,2.93583,2.94242,2.93396,2.93974,50500000.0
2009-09-01 19:25:00,2.93706,2.93958,2.932,2.93587,34760000.0
2009-09-01 19:30:00,2.93628,2.93839,2.92807,2.93225,45760000.0
2009-09-01 19:35:00,2.93314,2.93605,2.92777,2.93081,35010000.0
2009-09-01 19:40:00,2.93018,2.93369,2.92556,2.93297,38750000.0
2009-09-01 19:45:00,2.93236,2.93458,2.92794,2.93262,35500000.0
2009-09-01 19:50:00,2.93387,2.93495,2.92834,2.92834,34000000.0
2009-09-01 19:55:00,2.93176,2.93388,2.92493,2.93046,37380000.0
2009-09-01 20:00:00,2.92733,2.93123,2.92478,2.92723,35760000.0
2009-09-01 20:05:00,2.9273,2.93117,2.92298,2.92524,47380000.0
2009-09-01 20:10:00,2.9272,2.9272,2.91899,2.92228,37250000.0
2009-09-01 20:15:00,2.92459,2.92555,2.91965,2.92149,39250000.0
2009-09-01 20:20:00,2.92537,2.92792,2.92096,2.92568,35250000.0
2009-09-01 20:25:00,2.92583,2.92957,2.92281,2.92746,33000000.0
2009-09-01 20:30:00,2.92838,2.92885,2.92469,2.92803,44250000.0
2009-09-01 20:35:00,2.92822,2.9283,2.92273,2.9265,32630000.0
2009-09-01 20:40:00,2.92673,2.92975,2.9222,2.92943,43250000.0
2009-09-01 20:45:00,2.92682,2.92992,2.92364,2.92615,33380000.0
2009-09-01 20:50:00,2.92674,2.92942,2.92373,2.9268,49010000.0
2009-09-01 20:55:00,2.92752,2.92958,2.92093,2.92649,34000000.0
2009-09-01 21:00:00,2.92544,2.92812,2.92154,2.9265,50380000.0
2009-09-01 21:05:00,2.9261,2.93204,2.92118,2.92755,46880000.0
2009-09-01 21:10:00,2.92665,2.92962,2.92297,2.92297,46500000.0
2009-09-01 21:15:00,2.92862,2.92862,2.9217,2.92763,40000000.0
2009-09-01 21:20:00,2.92771,2.9281,2.92215,2.92791,44630000.0
2009-09-01 21:25:00,2.92553,2.92991,2.92198,2.92939,54130000.0
2009-09-01 21:30:00,2.92726,2.93008,2.92381,2.92895,42640000.0
2009-09-01 21:35:00,2.92871,2.92907,2.92423,2.92776,43750000.0
2009-09-01 21:40:00,2.92498,2.93067,2.92389,2.92692,41260000.0
2009-09-01 21:45:00,2.92967,2.93145,2.9248,2.93111,37500000.0
2009-09-01 21:50:00,2.92993,2.93261,2.92688,2.9287,41880000.0
2009-09-01 21:55:00,2.92582,2.92864,2.92166,2.92485,43130000.0
2009-09-01 22:00:00,2.93002,2.93019,2.92265,2.92709,95750000.0
2009-09-01 22:05:00,2.9287,2.93438,2.92399,2.9276,82030000.0
2009-09-01 22:10:00,2.92344,2.93079,2.92265,2.92777,89390000.0
2009-09-01 22:15:00,2.92564,2.93153,2.9209,2.9247,72140000.0
2009-09-01 22:20:00,2.92582,2.93071,2.92292,2.92831,91500000.0
2009-09-01 22:25:00,2.9304,2.93194,2.92245,2.92501,71760000.0
2009-09-01 22:30:00,2.92801,2.93244,2.92402,2.92913,86760000.0
2009-09-01 22:35:00,2.92923,2.93055,2.92358,2.92752,70250000.0
2009-09-01 22:40:00,2.92993,2.93041,2.92307,2.92749,73640000.0
2009-09-01 22:45:00,2.92938,2.9333,2.92201,2.92839,66650000.0
2009-09-01 22:50:00,2.92652,2.9346,2.92318,2.9288,73010000.0
2009-09-01 22:55:00,2.92681,2.92993,2.92353,2.92817,77890000.0
2009-09-01 23:00:00,2.9285,2.93106,2.92388,2.92898,79380000.0
2009-09-01 23:05:00,2.92981,2.93063,2.92362,2.92822,73260000.0
2009-09-01 23:10:00,2.92883,2.9304,2.92334,2.93028,67750000.0
2009-09-01 23:15:00,2.92885,2.93216,2.92642,2.93149,74630000.0
2009-09-01 23:20:00,2.92826,2.93311,2.92571,2.92944,63260000.0
2009-09-01 23:25:00,2.93119,2.93225,2.92643,2.92998,66140000.0
2009-09-01 23:30:00,2.92943,2.93228,2.92402,2.93004,86020000.0
2009-09-01 23:35:00,2.9317,2.93321,2.9273,2.93039,45260000.0
2009-09-01 23:40:00,2.93248,2.93383,2.92824,2.93081,30000000.0
2009-09-01 23:45:00,2.93211,2.93313,2.92603,2.93016,43500000.0
2009-09-01 23:50:00,2.93176,2.93271,2.9266,2.93014,46010000.0
2009-09-01 23:55:00,2.93278,2.93314,2.92623,2.92714,44010000.0
2009-09-02 00:00:00,2.92837,2.93242,2.92474,2.93025,35630000.0
2009-09-02 00:05:00,2.93094,2.93245,2.92714,2.93196,29000000.0
2009-09-02 00:10:00,2.92872,2.93177,2.9254,2.92947,43250000.0
2009-09-02 00:15:00,2.92998,2.93278,2.92714,2.93105,41000000.0
2009-09-02 00:20:00,2.93154,2.93314,2.92581,2.93232,42260000.0
2009-09-02 00:25:00,2.92999,2.93337,2.92627,2.92949,38380000.0
2009-09-02 00:30:00,2.93119,2.93251,2.92652,2.93185,28380000.0
2009-09-02 00:35:00,2.9322,2.93263,2.92685,2.9304,44500000.0
2009-09-02 00:40:00,2.93092,2.93233,2.92599,2.93233,47890000.0
2009-09-02 00:45:00,2.9289,2.93193,2.92679,2.92917,42260000.0
2009-09-02 00:50:00,2.93241,2.93385,2.9275,2.92819,49130000.0
2009-09-02 00:55:00,2.93115,2.933,2.92766,2.93099,35500000.0
2009-09-02 01:00:00,2.93246,2.9328,2.92517,2.92962,40750000.0
2009-09-02 01:05:00,2.93118,2.93321,2.92663,2.92862,42000000.0
2009-09-02 01:10:00,2.92821,2.93333,2.92688,2.93165,42130000.0
2009-09-02 01:15:00,2.93208,2.93464,2.9286,2.93464,44010000.0
2009-09-02 01:20:00,2.93461,2.93577,2.93007,2.93281,32260000.0
2009-09-02 01:25:00,2.93389,2.93526,2.92756,2.92773,49250000.0
2009-09-02 01:30:00,2.92683,2.9324,2.92387,2.93095,60010000.0
2009-09-02 01:35:00,2.92997,2.93513,2.92908,2.93246,42510000.0
2009-09-02 01:40:00,2.93046,2.93425,2.92805,2.93092,38510000.0
2009-09-02 01:45:00,2.93082,2.9342,2.92755,2.9323,37380000.0
2009-09-02 01:50:00,2.93139,2.934,2.92869,2.93123,38260000.0
2009-09-02 01:55:00,2.93147,2.93302,2.92734,2.93269,38130000.0
2009-09-02 02:00:00,2.93164,2.93428,2.92857,2.93141,39640000.0
2009-09-02 02:05:00,2.92815,2.9351,2.92815,2.92993,40250000.0
2009-09-02 02:10:00,2.92957,2.93469,2.92741,2.932,60140000.0
2009-09-02 02:15:00,2.93074,2.93445,2.92875,2.93435,59640000.0
2009-09-02 02:20:00,2.93547,2.93571,2.92865,2.93556,35500000.0
2009-09-02 02:25:00,2.93335,2.93619,2.93007,2.93357,46130000.0
2009-09-02 02:30:00,2.93586,2.93642,2.93056,2.93354,43750000.0
2009-09-02 02:35:00,2.92866,2.93576,2.92866,2.92886,52880000.0
2009-09-02 02:40:00,2.93291,2.93551,2.92894,2.93025,40640000.0
2009-09-02 02:45:00,2.93292,2.93624,2.92997,2.93237,42880000.0
2009-09-02 02:50:00,2.93151,2.93463,2.92899,2.93263,42630000.0
2009-09-02 02:55:00,2.93207,2.93596,2.9298,2.93232,41250000.0
2009-09-02 03:00:00,2.93594,2.93594,2.92797,2.93324,52500000.0
2009-09-02 03:05:00,2.93304,2.93541,2.92944,2.93243,40880000.0
2009-09-02 03:10:00,2.93248,2.93531,2.92946,2.93217,47140000.0
2009-09-02 03:15:00,2.93301,2.93595,2.92907,2.93445,49630000.0
2009-09-02 03:20:00,2.93474,2.93561,2.92795,2.93407,42510000.0
2009-09-02 03:25:00,2.93558,2.93604,2.92965,2.93275,52380000.0
2009-09-02 03:30:00,2.93089,2.93489,2.92827,2.93254,42380000.0
2009-09-02 03:35:00,2.93184,2.93365,2.9268,2.93232,50000000.0
2009-09-02 03:40:00,2.9315,2.9342,2.92796,2.92796,42400000.0
2009-09-02 03:45:00,2.93004,2.93224,2.92623,2.92992,54130000.0
2009-09-02 03:50:00,2.93196,2.93196,2.92547,2.92616,51390000.0
2009-09-02 03:55:00,2.92845,2.93168,2.92538,2.92953,53000000.0
2009-09-02 04:00:00,2.92951,2.93386,2.92591,2.92967,45630000.0
2009-09-02 04:05:00,2.92775,2.93271,2.92654,2.93177,39380000.0
2009-09-02 04:10:00,2.92986,2.93167,2.92351,2.92351,54380000.0
2009-09-02 04:15:00,2.92942,2.93157,2.92531,2.93014,39630000.0
2009-09-02 04:20:00,2.92863,2.93113,2.92544,2.92966,51130000.0
2009-09-02 04:25:00,2.92943,2.93137,2.92533,2.92688,56250000.0
2009-09-02 04:30:00,2.92858,2.93087,2.9246,2.9281,38630000.0
2009-09-02 04:35:00,2.9296,2.93294,2.92621,2.92734,48630000.0
2009-09-02 04:40:00,2.93008,2.93271,2.92653,2.92889,53130000.0
2009-09-02 04:45:00,2.92961,2.93193,2.92612,2.92981,59250000.0
2009-09-02 04:50:00,2.928,2.93243,2.92619,2.93078,44250000.0
2009-09-02 04:55:00,2.93156,2.93326,2.92643,2.93016,66510000.0
2009-09-02 05:00:00,2.92983,2.93316,2.92641,2.9297,43630000.0
2009-09-02 05:05:00,2.92844,2.93306,2.92546,2.92877,53510000.0
2009-09-02 05:10:00,2.92561,2.93193,2.92561,2.92945,54130000.0
2009-09-02 05:15:00,2.9318,2.93273,2.92646,2.9298,50880000.0
2009-09-02 05:20:00,2.9296,2.93317,2.92638,2.93061,40640000.0
2009-09-02 05:25:00,2.92948,2.93262,2.9264,2.93183,51140000.0
2009-09-02 05:30:00,2.92821,2.93091,2.92599,2.92752,44500000.0
2009-09-02 05:35:00,2.92724,2.93092,2.92487,2.93009,41000000.0
2009-09-02 05:40:00,2.92862,2.93138,2.92521,2.92822,41250000.0
2009-09-02 05:45:00,2.92878,2.9329,2.92512,2.93163,49500000.0
2009-09-02 05:50:00,2.93073,2.93192,2.92532,2.92696,48750000.0
2009-09-02 05:55:00,2.92823,2.93152,2.92576,2.9292,54510000.0
2009-09-02 06:00:00,2.9304,2.93354,2.92571,2.93034,52750000.0
2009-09-02 06:05:00,2.92891,2.93131,2.92445,2.9292,69260000.0
2009-09-02 06:10:00,2.93069,2.93174,2.92557,2.92995,50380000.0
2009-09-02 06:15:00,2.92955,2.93073,2.92531,2.92912,40000000.0
2009-09-02 06:20:00,2.93084,2.93101,2.92565,2.92869,42130000.0
2009-09-02 06:25:00,2.93099,2.93125,2.92295,2.9273,39380000.0
2009-09-02 06:30:00,2.92815,2.93212,2.92415,2.92593,58630000.0
2009-09-02 06:35:00,2.92758,2.93228,2.9255,2.92903,48760000.0
2009-09-02 06:40:00,2.92751,2.93137,2.92562,2.92896,58500000.0
2009-09-02 06:45:00,2.92942,2.93228,2.92566,2.92793,37880000.0
2009-09-02 06:50:00,2.92968,2.93184,2.92547,2.92833,41630000.0
2009-09-02 06:55:00,2.92918,2.93169,2.92501,2.92863,39880000.0
2009-09-02 07:00:00,2.93127,2.93133,2.92435,2.92872,45250000.0
2009-09-02 07:05:00,2.93153,2.93153,2.9237,2.9237,44130000.0
2009-09-02 07:10:00,2.92915,2.93271,2.92501,2.93009,51000000.0
2009-09-02 07:15:00,2.92992,2.93186,2.92637,2.92997,43130000.0
2009-09-02 07:20:00,2.93008,2.93244,2.9267,2.93016,46630000.0
2009-09-02 07:25:00,2.92808,2.93175,2.92378,2.92676,46880000.0
2009-09-02 07:30:00,2.92986,2.92996,2.9241,2.92819,52390000.0
2009-09-02 07:35:00,2.92939,2.92965,2.92362,2.92888,46000000.0
2009-09-02 07:40:00,2.92632,2.92983,2.92343,2.92348,43380000.0
2009-09-02 07:45:00,2.92458,2.92746,2.92041,2.92501,55380000.0
2009-09-02 07:50:00,2.9234,2.92676,2.92084,2.92436,46880000.0
2009-09-02 07:55:00,2.92257,2.92413,2.91576,2.92029,43510000.0
2009-09-02 08:00:00,2.92279,2.92289,2.91469,2.91936,53640000.0
2009-09-02 08:05:00,2.92131,2.92543,2.91663,2.92465,42260000.0
2009-09-02 08:10:00,2.92119,2.92458,2.91605,2.922,57000000.0
2009-09-02 08:15:00,2.91993,2.92275,2.91626,2.92213,47510000.0
2009-09-02 08:20:00,2.92224,2.92262,2.91733,2.91905,37250000.0
2009-09-02 08:25:00,2.92052,2.92318,2.91145,2.91559,44500000.0
2009-09-02 08:30:00,2.9179,2.91956,2.91288,2.91458,50260000.0
2009-09-02 08:35:00,2.91964,2.91964,2.9114,2.91723,60260000.0
2009-09-02 08:40:00,2.91634,2.91669,2.90867,2.90871,46880000.0
2009-09-02 08:45:00,2.91305,2.91588,2.90829,2.9125,52630000.0
2009-09-02 08:50:00,2.90722,2.91509,2.90722,2.91419,44510000.0
2009-09-02 08:55:00,2.91242,2.91811,2.91082,2.9171,46750000.0
2009-09-02 09:00:00,2.91623,2.91661,2.90854,2.91622,49250000.0
2009-09-02 09:05:00,2.91375,2.92918,2.91103,2.92879,44890000.0
2009-09-02 09:10:00,2.92657,2.92958,2.92246,2.92265,45880000.0
2009-09-02 09:15:00,2.92776,2.92797,2.92209,2.9221,47010000.0
2009-09-02 09:20:00,2.9211,2.9311,2.9211,2.9303,46380000.0
2009-09-02 09:25:00,2.93166,2.93419,2.92465,2.92896,45500000.0
2009-09-02 09:30:00,2.93212,2.93391,2.92471,2.92723,55260000.0
2009-09-02 09:35:00,2.92861,2.93566,2.92441,2.93566,56630000.0
2009-09-02 09:40:00,2.93555,2.93782,2.92739,2.93518,66760000.0
2009-09-02 09:45:00,2.93505,2.93706,2.93132,2.9318,41380000.0
2009-09-02 09:50:00,2.93291,2.93694,2.92891,2.93425,50010000.0
2009-09-02 09:55:00,2.93264,2.94151,2.93264,2.93976,45250000.0
2009-09-02 10:00:00,2.94051,2.94065,2.9341,2.93934,39260000.0
2009-09-02 10:05:00,2.94029,2.94207,2.93467,2.94091,45260000.0
2009-09-02 10:10:00,2.94105,2.94234,2.93313,2.93937,42630000.0
2009-09-02 10:15:00,2.93695,2.93976,2.93159,2.93854,40380000.0
2009-09-02 10:20:00,2.93587,2.9398,2.93267,2.93619,53890000.0
2009-09-02 10:25:00,2.93774,2.93945,2.93056,2.93909,46760000.0
2009-09-02 10:30:00,2.93876,2.94101,2.93154,2.93628,45880000.0
2009-09-02 10:35:00,2.93509,2.93875,2.93259,2.93748,36500000.0
2009-09-02 10:40:00,2.93688,2.93986,2.93097,2.93785,60010000.0
2009-09-02 10:45:00,2.93635,2.93909,2.93247,2.9373,51630000.0
2009-09-02 10:50:00,2.93483,2.94026,2.93075,2.93611,53380000.0
2009-09-02 10:55:00,2.93595,2.93853,2.9326,2.93654,53380000.0
2009-09-02 11:00:00,2.9369,2.94094,2.93265,2.93939,47390000.0
2009-09-02 11:05:00,2.94,2.94,2.9324,2.93607,40630000.0
2009-09-02 11:10:00,2.93962,2.93997,2.93282,2.93652,44750000.0
2009-09-02 11:15:00,2.93683,2.93776,2.92966,2.93482,54630000.0
2009-09-02 11:20:00,2.93066,2.93516,2.92799,2.93516,55380000.0
2009-09-02 11:25:00,2.93371,2.93713,2.93049,2.93484,54500000.0
2009-09-02 11:30:00,2.92864,2.93538,2.92838,2.93202,38380000.0
2009-09-02 11:35:00,2.93283,2.93535,2.92797,2.93466,54250000.0
2009-09-02 11:40:00,2.93431,2.93827,2.93077,2.93793,56130000.0
2009-09-02 11:45:00,2.93842,2.93929,2.93174,2.93889,52760000.0
2009-09-02 11:50:00,2.9396,2.9396,2.92815,2.93572,55750000.0
2009-09-02 11:55:00,2.93757,2.93872,2.93179,2.93208,41640000.0
2009-09-02 12:00:00,2.93654,2.93687,2.92891,2.9318,41750000.0
2009-09-02 12:05:00,2.93376,2.93528,2.92785,2.93405,48260000.0
2009-09-02 12:10:00,2.93534,2.93642,2.92774,2.9328,49760000.0
2009-09-02 12:15:00,2.93438,2.93555,2.92979,2.93051,42880000.0
2009-09-02 12:20:00,2.92959,2.93297,2.92238,2.92551,47380000.0
2009-09-02 12:25:00,2.92468,2.92918,2.91808,2.92879,61010000.0
2009-09-02 12:30:00,2.92776,2.92947,2.92375,2.92876,46630000.0
2009-09-02 12:35:00,2.92646,2.9318,2.92646,2.92961,46130000.0
2009-09-02 12:40:00,2.92689,2.93228,2.92633,2.92707,38900000.0
2009-09-02 12:45:00,2.93097,2.93156,2.9258,2.93015,46500000.0
2009-09-02 12:50:00,2.92763,2.93096,2.9242,2.92791,47890000.0
2009-09-02 12:55:00,2.93018,2.93022,2.92304,2.92435,56500000.0
2009-09-02 13:00:00,2.92572,2.92824,2.92322,2.9246,37000000.0
2009-09-02 13:05:00,2.92772,2.92772,2.91773,2.92211,53010000.0
2009-09-02 13:10:00,2.92123,2.92445,2.91492,2.91979,57130000.0
2009-09-02 13:15:00,2.92075,2.92222,2.9159,2.92222,51000000.0
2009-09-02 13:20:00,2.92164,2.92224,2.91631,2.92207,49010000.0
2009-09-02 13:25:00,2.92213,2.93175,2.91581,2.92431,55380000.0
2009-09-02 13:30:00,2.9213,2.93182,2.91699,2.91854,45130000.0
2009-09-02 13:35:00,2.92228,2.92357,2.91727,2.9232,51010000.0
2009-09-02 13:40:00,2.92067,2.92521,2.91711,2.92447,42000000.0
2009-09-02 13:45:00,2.92394,2.92635,2.92048,2.92279,49880000.0
2009-09-02 13:50:00,2.92519,2.92825,2.92184,2.92408,42760000.0
2009-09-02 13:55:00,2.92771,2.92796,2.92202,2.92771,54250000.0
2009-09-02 14:00:00,2.92783,2.92841,2.92182,2.92756,48500000.0
2009-09-02 14:05:00,2.92687,2.92879,2.92107,2.92846,40880000.0
2009-09-02 14:10:00,2.92716,2.92892,2.9215,2.92524,52010000.0
2009-09-02 14:15:00,2.92474,2.93674,2.92324,2.92639,55260000.0
2009-09-02 14:20:00,2.92501,2.9371,2.92501,2.93485,49760000.0
2009-09-02 14:25:00,2.93543,2.93832,2.93121,2.93473,57890000.0
2009-09-02 14:30:00,2.93326,2.93972,2.92878,2.93559,42760000.0
2009-09-02 14:35:00,2.9353,2.93661,2.92815,2.93118,34890000.0
2009-09-02 14:40:00,2.93287,2.93678,2.9246,2.93171,55260000.0
2009-09-02 14:45:00,2.93359,2.93949,2.93246,2.93908,50510000.0
2009-09-02 14:50:00,2.93886,2.94085,2.93478,2.93822,35760000.0
2009-09-02 14:55:00,2.9347,2.93974,2.93331,2.93831,47630000.0
2009-09-02 15:00:00,2.93608,2.94172,2.93201,2.93841,50500000.0
2009-09-02 15:05:00,2.94002,2.94028,2.93303,2.93528,45250000.0
2009-09-02 15:10:00,2.93543,2.93989,2.93086,2.93897,45130000.0
2009-09-02 15:15:00,2.94009,2.94031,2.9328,2.94031,52010000.0
2009-09-02 15:20:00,2.93963,2.94204,2.93546,2.94134,37130000.0
2009-09-02 15:25:00,2.94159,2.94159,2.93085,2.93778,42880000.0
2009-09-02 15:30:00,2.94145,2.94396,2.93324,2.93906,37130000.0
2009-09-02 15:35:00,2.94001,2.94032,2.93169,2.93985,61380000.0
2009-09-02 15:40:00,2.93842,2.94045,2.93358,2.93358,41630000.0
2009-09-02 15:45:00,2.93979,2.93993,2.92895,2.93454,64380000.0
2009-09-02 15:50:00,2.93274,2.93526,2.92359,2.92852,49880000.0
2009-09-02 15:55:00,2.9261,2.934,2.92478,2.9331,47010000.0
2009-09-02 16:00:00,2.93176,2.93586,2.92743,2.93347,51880000.0
2009-09-02 16:05:00,2.93065,2.93494,2.92431,2.93131,48010000.0
2009-09-02 16:10:00,2.92993,2.93214,2.9234,2.93141,52630000.0
2009-09-02 16:15:00,2.93067,2.93274,2.92394,2.93155,40250000.0
2009-09-02 16:20:00,2.92913,2.93277,2.92469,2.92885,59020000.0
2009-09-02 16:25:00,2.93072,2.93449,2.92545,2.93449,37640000.0
2009-09-02 16:30:00,2.93298,2.94057,2.93086,2.93836,41510000.0
2009-09-02 16:35:00,2.93958,2.94005,2.92886,2.93473,52130000.0
2009-09-02 16:40:00,2.93616,2.93678,2.92842,2.93445,53750000.0
2009-09-02 16:45:00,2.93478,2.9348,2.92413,2.93057,49760000.0
2009-09-02 16:50:00,2.93151,2.93437,2.92416,2.92654,48260000.0
2009-09-02 16:55:00,2.92895,2.93077,2.91723,2.92136,51760000.0
2009-09-02 17:00:00,2.91811,2.92384,2.91782,2.92355,55000000.0
2009-09-02 17:05:00,2.92398,2.92717,2.91816,2.9228,74500000.0
2009-09-02 17:10:00,2.92508,2.92571,2.91262,2.91939,50000000.0
2009-09-02 17:15:00,2.91902,2.921,2.91258,2.9188,55130000.0
2009-09-02 17:20:00,2.91867,2.91895,2.91127,2.9144,55000000.0
2009-09-02 17:25:00,2.91497,2.91672,2.91038,2.91446,35630000.0
2009-09-02 17:30:00,2.9154,2.91625,2.90792,2.91576,51130000.0
2009-09-02 17:35:00,2.91579,2.9166,2.90736,2.91176,56000000.0
2009-09-02 17:40:00,2.91596,2.91643,2.9099,2.91375,50260000.0
2009-09-02 17:45:00,2.91574,2.9162,2.90915,2.91596,53750000.0
2009-09-02 17:50:00,2.91549,2.91699,2.90895,2.91209,47880000.0
2009-09-02 17:55:00,2.9141,2.9178,2.90824,2.91597,36760000.0
2009-09-02 18:00:00,2.91297,2.91689,2.9111,2.91593,55250000.0
2009-09-02 18:05:00,2.91523,2.91641,2.91005,2.91358,38390000.0
2009-09-02 18:10:00,2.91482,2.91607,2.90972,2.91419,42760000.0
2009-09-02 18:15:00,2.91473,2.91542,2.90867,2.91099,55630000.0
2009-09-02 18:20:00,2.91405,2.91518,2.90884,2.91175,56390000.0
2009-09-02 18:25:00,2.91091,2.91397,2.9055,2.91335,42130000.0
2009-09-02 18:30:00,2.91196,2.91435,2.90728,2.90826,46500000.0
2009-09-02 18:35:00,2.91143,2.91308,2.90446,2.91057,57630000.0
2009-09-02 18:40:00,2.90745,2.91031,2.90378,2.907,43750000.0
2009-09-02 18:45:00,2.90975,2.90985,2.9016,2.90769,46130000.0
2009-09-02 18:50:00,2.90661,2.90661,2.8968,2.90356,43130000.0
2009-09-02 18:55:00,2.90343,2.90498,2.89799,2.89799,48510000.0
2009-09-02 19:00:00,2.90011,2.90355,2.89767,2.90075,47000000.0
2009-09-02 19:05:00,2.90104,2.90572,2.89704,2.9056,44890000.0
2009-09-02 19:10:00,2.90175,2.90672,2.90059,2.90114,32880000.0
2009-09-02 19:15:00,2.90455,2.90731,2.90131,2.90518,48000000.0
2009-09-02 19:20:00,2.90603,2.90737,2.89949,2.90294,42750000.0
2009-09-02 19:25:00,2.90383,2.90579,2.899,2.90577,37250000.0
2009-09-02 19:30:00,2.9044,2.90608,2.89948,2.90491,51140000.0
2009-09-02 19:35:00,2.902,2.90548,2.89899,2.90481,52010000.0
2009-09-02 19:40:00,2.90561,2.90683,2.90031,2.90517,46380000.0
2009-09-02 19:45:00,2.90552,2.90619,2.89953,2.90336,39770000.0
2009-09-02 19:50:00,2.9038,2.90588,2.89943,2.90204,46140000.0
2009-09-02 19:55:00,2.90352,2.90565,2.8988,2.90343,47000000.0
2009-09-02 20:00:00,2.90509,2.90789,2.89907,2.90757,50760000.0
2009-09-02 20:05:00,2.90782,2.90808,2.90059,2.90579,50630000.0
2009-09-02 20:10:00,2.90534,2.90682,2.89956,2.90487,37250000.0
2009-09-02 20:15:00,2.90522,2.90621,2.8979,2.90346,47130000.0
2009-09-02 20:20:00,2.90581,2.90659,2.89991,2.90659,45000000.0
2009-09-02 20:25:00,2.90644,2.90696,2.90016,2.90616,46260000.0
2009-09-02 20:30:00,2.9037,2.90611,2.89949,2.902,55380000.0
2009-09-02 20:35:00,2.90475,2.90642,2.8983,2.90161,58760000.0
2009-09-02 20:40:00,2.9035,2.90482,2.89687,2.90392,44760000.0
2009-09-02 20:45:00,2.9014,2.90603,2.89828,2.90291,42130000.0
2009-09-02 20:50:00,2.90426,2.90667,2.89859,2.90196,53130000.0
2009-09-02 20:55:00,2.90484,2.90681,2.89822,2.90537,49500000.0
2009-09-02 21:00:00,2.90688,2.90824,2.90061,2.90531,45250000.0
2009-09-02 21:05:00,2.90617,2.90735,2.90153,2.90585,49380000.0
2009-09-02 21:10:00,2.90612,2.90679,2.9008,2.90373,53500000.0
2009-09-02 21:15:00,2.90342,2.90701,2.90066,2.90355,41630000.0
2009-09-02 21:20:00,2.90427,2.90457,2.89865,2.90298,52000000.0
2009-09-02 21:25:00,2.89947,2.90394,2.89836,2.89944,62630000.0
2009-09-02 21:30:00,2.90386,2.90488,2.89924,2.8999,44380000.0
2009-09-02 21:35:00,2.90023,2.90511,2.89927,2.90467,49140000.0
2009-09-02 21:40:00,2.90415,2.90557,2.89789,2.90163,55250000.0
2009-09-02 21:45:00,2.9028,2.90678,2.89995,2.90312,38250000.0
2009-09-02 21:50:00,2.90645,2.9069,2.89994,2.90581,50010000.0
2009-09-02 21:55:00,2.90528,2.90819,2.90148,2.90721,48380000.0
2009-09-02 22:00:00,2.90704,2.90828,2.89999,2.9024,103250000.0
2009-09-02 22:05:00,2.9077,2.90913,2.90197,2.90701,100130000.0
2009-09-02 22:10:00,2.90155,2.90892,2.90155,2.90582,115510000.0
2009-09-02 22:15:00,2.90292,2.90976,2.90292,2.90773,88020000.0
2009-09-02 22:20:00,2.90778,2.90872,2.90055,2.90448,87130000.0
2009-09-02 22:25:00,2.90822,2.90909,2.90317,2.90703,85260000.0
2009-09-02 22:30:00,2.90902,2.91016,2.90236,2.90392,90500000.0
2009-09-02 22:35:00,2.90816,2.9088,2.90101,2.90763,94000000.0
2009-09-02 22:40:00,2.90614,2.90814,2.90276,2.90369,89130000.0
2009-09-02 22:45:00,2.90557,2.90833,2.90112,2.90472,80020000.0
2009-09-02 22:50:00,2.908,2.9088,2.89964,2.90651,77500000.0
2009-09-02 22:55:00,2.90501,2.90816,2.90076,2.90712,93260000.0
2009-09-02 23:00:00,2.90453,2.90803,2.89937,2.90554,86640000.0
2009-09-02 23:05:00,2.90464,2.90906,2.90018,2.90381,93140000.0
2009-09-02 23:10:00,2.90323,2.9073,2.89992,2.90458,50380000.0
2009-09-02 23:15:00,2.90406,2.90798,2.9015,2.90663,50000000.0
2009-09-02 23:20:00,2.90368,2.90778,2.90188,2.90425,44250000.0
2009-09-02 23:25:00,2.90602,2.90829,2.90246,2.90542,31250000.0
2009-09-02 23:30:00,2.90418,2.90671,2.90042,2.90429,41130000.0
2009-09-02 23:35:00,2.9042,2.90701,2.90116,2.90431,44760000.0
2009-09-02 23:40:00,2.90414,2.90727,2.90037,2.90574,39010000.0
2009-09-02 23:45:00,2.90415,2.90828,2.90068,2.90518,39010000.0
2009-09-02 23:50:00,2.90495,2.90875,2.90353,2.908,28140000.0
2009-09-02 23:55:00,2.90484,2.90878,2.9017,2.9087,45750000.0
2009-09-03 00:00:00,2.9022,2.90918,2.9022,2.90763,44880000.0
2009-09-03 00:05:00,2.90575,2.90893,2.90245,2.90862,34000000.0
2009-09-03 00:10:00,2.9051,2.90862,2.90195,2.90521,45000000.0
2009-09-03 00:15:00,2.9082,2.90853,2.90289,2.90767,43750000.0
2009-09-03 00:20:00,2.89859,2.90693,2.89859,2.90399,30500000.0
2009-09-03 00:25:00,2.90351,2.90816,2.90071,2.90187,32000000.0
2009-09-03 00:30:00,2.90677,2.90744,2.90093,2.90391,40380000.0
2009-09-03 00:35:00,2.90663,2.9082,2.89977,2.904,42500000.0
2009-09-03 00:40:00,2.90394,2.90927,2.89972,2.90501,41380000.0
2009-09-03 00:45:00,2.90218,2.90651,2.90145,2.90357,39140000.0
2009-09-03 00:50:00,2.90728,2.90728,2.89831,2.90136,46640000.0
2009-09-03 00:55:00,2.903,2.90645,2.90027,2.90375,30890000.0
2009-09-03 01:00:00,2.90414,2.90608,2.8997,2.90597,41000000.0
2009-09-03 01:05:00,2.9031,2.90859,2.89937,2.90219,43380000.0
2009-09-03 01:10:00,2.90449,2.90639,2.9,2.90362,42760000.0
2009-09-03 01:15:00,2.90482,2.90679,2.89907,2.9039,39500000.0
2009-09-03 01:20:00,2.90375,2.90573,2.89811,2.90537,41130000.0
2009-09-03 01:25:00,2.9025,2.90649,2.90047,2.90353,37500000.0
2009-09-03 01:30:00,2.89979,2.90695,2.89675,2.90355,63880000.0
2009-09-03 01:35:00,2.90359,2.90663,2.89978,2.90648,43630000.0
2009-09-03 01:40:00,2.90137,2.90586,2.90003,2.90586,42380000.0
2009-09-03 01:45:00,2.90352,2.90566,2.89939,2.90256,34010000.0
2009-09-03 01:50:00,2.90393,2.90682,2.89895,2.90242,38760000.0
2009-09-03 01:55:00,2.90277,2.90592,2.89932,2.90445,45010000.0
2009-09-03 02:00:00,2.90368,2.90621,2.90081,2.90378,25000000.0
2009-09-03 02:05:00,2.90033,2.90625,2.89973,2.90422,36130000.0
2009-09-03 02:10:00,2.90334,2.90711,2.8963,2.8963,43500000.0
2009-09-03 02:15:00,2.90011,2.90289,2.8946,2.8998,41380000.0
2009-09-03 02:20:00,2.90018,2.90127,2.89486,2.90014,28260000.0
2009-09-03 02:25:00,2.90067,2.90101,2.89541,2.89799,44760000.0
2009-09-03 02:30:00,2.90072,2.90259,2.89721,2.90112,45640000.0
2009-09-03 02:35:00,2.90171,2.90303,2.89491,2.9021,39500000.0
2009-09-03 02:40:00,2.89748,2.90246,2.8966,2.90181,35380000.0
2009-09-03 02:45:00,2.8998,2.90222,2.89646,2.90222,29880000.0
2009-09-03 02:50:00,2.90176,2.90201,2.89712,2.8986,29500000.0
2009-09-03 02:55:00,2.90248,2.90257,2.89635,2.90189,39500000.0
2009-09-03 03:00:00,2.90159,2.90282,2.89717,2.90282,41250000.0
2009-09-03 03:05:00,2.90161,2.90295,2.89594,2.89933,37760000.0
2009-09-03 03:10:00,2.90208,2.90232,2.89613,2.90143,33880000.0
2009-09-03 03:15:00,2.90251,2.90251,2.89536,2.89925,44010000.0
2009-09-03 03:20:00,2.9008,2.9022,2.89629,2.90172,36750000.0
2009-09-03 03:25:00,2.89836,2.90195,2.89535,2.89917,36380000.0
2009-09-03 03:30:00,2.89541,2.90417,2.89541,2.90023,32880000.0
2009-09-03 03:35:00,2.90255,2.90363,2.89707,2.89739,37760000.0
2009-09-03 03:40:00,2.90189,2.90246,2.89704,2.89801,37880000.0
2009-09-03 03:45:00,2.89846,2.90278,2.89709,2.90216,40750000.0
2009-09-03 03:50:00,2.90121,2.90251,2.89552,2.90121,37630000.0
2009-09-03 03:55:00,2.90138,2.90172,2.8952,2.90128,36500000.0
2009-09-03 04:00:00,2.89577,2.90158,2.89577,2.89977,46380000.0
2009-09-03 04:05:00,2.89585,2.9013,2.89542,2.90106,49250000.0
2009-09-03 04:10:00,2.90092,2.90092,2.89585,2.90065,33500000.0
2009-09-03 04:15:00,2.89879,2.9061,2.8957,2.9024,33380000.0
2009-09-03 04:20:00,2.90059,2.90583,2.89963,2.90583,65380000.0
2009-09-03 04:25:00,2.90265,2.90704,2.89829,2.90417,85500000.0
2009-09-03 04:30:00,2.90231,2.90587,2.89853,2.90007,48890000.0
2009-09-03 04:35:00,2.90295,2.90629,2.89996,2.90116,27630000.0
2009-09-03 04:40:00,2.90533,2.90765,2.89677,2.90158,45500000.0
2009-09-03 04:45:00,2.9029,2.90546,2.89876,2.90104,27000000.0
2009-09-03 04:50:00,2.90243,2.9043,2.90038,2.90266,39000000.0
2009-09-03 04:55:00,2.90439,2.90541,2.89858,2.90126,27000000.0
2009-09-03 05:00:00,2.90202,2.90464,2.89724,2.90227,40130000.0
2009-09-03 05:05:00,2.90138,2.9047,2.89633,2.90208,55510000.0
2009-09-03 05:10:00,2.90182,2.90513,2.89777,2.90221,62260000.0
2009-09-03 05:15:00,2.90189,2.90465,2.89819,2.90399,52380000.0
2009-09-03 05:20:00,2.89992,2.90346,2.89708,2.90133,38500000.0
2009-09-03 05:25:00,2.89801,2.90478,2.89627,2.90122,42880000.0
2009-09-03 05:30:00,2.90271,2.90367,2.89809,2.90336,46010000.0
2009-09-03 05:35:00,2.90468,2.90468,2.89735,2.90058,63130000.0
2009-09-03 05:40:00,2.90037,2.90461,2.89822,2.90435,46880000.0
2009-09-03 05:45:00,2.90183,2.90463,2.89975,2.90213,51250000.0
2009-09-03 05:50:00,2.9031,2.90482,2.89833,2.90454,29380000.0
2009-09-03 05:55:00,2.90164,2.90487,2.89868,2.90375,33880000.0
2009-09-03 06:00:00,2.90133,2.90503,2.89736,2.90133,57500000.0
2009-09-03 06:05:00,2.90269,2.90467,2.89678,2.90149,58750000.0
2009-09-03 06:10:00,2.90537,2.90537,2.89879,2.90053,31630000.0
2009-09-03 06:15:00,2.89972,2.90335,2.89822,2.89896,32130000.0
2009-09-03 06:20:00,2.90072,2.90338,2.89856,2.90134,31010000.0
2009-09-03 06:25:00,2.90318,2.90445,2.89627,2.90006,40260000.0
2009-09-03 06:30:00,2.89945,2.90445,2.89752,2.89987,42000000.0
2009-09-03 06:35:00,2.90061,2.9032,2.89857,2.90088,31000000.0
2009-09-03 06:40:00,2.90156,2.90515,2.89929,2.90181,40760000.0
2009-09-03 06:45:00,2.90154,2.90461,2.89893,2.90003,39880000.0
2009-09-03 06:50:00,2.90113,2.90389,2.8991,2.90045,36630000.0
2009-09-03 06:55:00,2.90427,2.90465,2.89828,2.90245,41130000.0
2009-09-03 07:00:00,2.90263,2.90451,2.89639,2.90107,46250000.0
2009-09-03 07:05:00,2.90201,2.90457,2.89812,2.90104,34390000.0
2009-09-03 07:10:00,2.90292,2.9059,2.89754,2.9033,40880000.0
2009-09-03 07:15:00,2.90407,2.90541,2.8994,2.90514,39750000.0
2009-09-03 07:20:00,2.9015,2.90635,2.89764,2.90222,38250000.0
2009-09-03 07:25:00,2.90276,2.90551,2.89897,2.90545,32250000.0
2009-09-03 07:30:00,2.90232,2.90493,2.89809,2.90197,36380000.0
2009-09-03 07:35:00,2.90461,2.90543,2.8992,2.90431,35630000.0
2009-09-03 07:40:00,2.90435,2.905,2.89791,2.89966,44260000.0
2009-09-03 07:45:00,2.89973,2.90379,2.89717,2.90159,33000000.0
2009-09-03 07:50:00,2.90198,2.90412,2.89901,2.90142,42260000.0
2009-09-03 07:55:00,2.902,2.90488,2.89967,2.90244,30250000.0
2009-09-03 08:00:00,2.90188,2.90416,2.8968,2.89963,36130000.0
2009-09-03 08:05:00,2.90041,2.90233,2.89572,2.89886,33130000.0
2009-09-03 08:10:00,2.89986,2.90123,2.89403,2.89739,46390000.0
2009-09-03 08:15:00,2.89889,2.89968,2.89061,2.89322,39630000.0
2009-09-03 08:20:00,2.8913,2.89702,2.88945,2.89592,50380000.0
2009-09-03 08:25:00,2.89547,2.89602,2.8888,2.89354,41880000.0
2009-09-03 08:30:00,2.89268,2.89461,2.88842,2.89389,40760000.0
2009-09-03 08:35:00,2.89365,2.895,2.88863,2.89174,44380000.0
2009-09-03 08:40:00,2.88956,2.89395,2.88691,2.88829,47750000.0
2009-09-03 08:45:00,2.89239,2.89283,2.88719,2.88944,44130000.0
2009-09-03 08:50:00,2.89098,2.89256,2.88462,2.88756,39880000.0
2009-09-03 08:55:00,2.88871,2.89182,2.88443,2.88654,43000000.0
2009-09-03 09:00:00,2.88592,2.89066,2.88043,2.88611,40880000.0
2009-09-03 09:05:00,2.88482,2.89062,2.88154,2.89062,45010000.0
2009-09-03 09:10:00,2.89099,2.89224,2.88588,2.89132,34760000.0
2009-09-03 09:15:00,2.88845,2.89239,2.88513,2.88958,34130000.0
2009-09-03 09:20:00,2.88789,2.89407,2.88789,2.8938,42380000.0
2009-09-03 09:25:00,2.89291,2.89462,2.88692,2.88842,37380000.0
2009-09-03 09:30:00,2.89394,2.89524,2.89046,2.89373,40500000.0
2009-09-03 09:35:00,2.89611,2.89746,2.8902,2.89479,42880000.0
2009-09-03 09:40:00,2.89469,2.89764,2.89111,2.8971,40010000.0
2009-09-03 09:45:00,2.89425,2.9016,2.89318,2.89514,42750000.0
2009-09-03 09:50:00,2.89694,2.8994,2.89351,2.89836,37510000.0
2009-09-03 09:55:00,2.89685,2.89987,2.89037,2.89829,50130000.0
2009-09-03 10:00:00,2.89799,2.89998,2.89447,2.8994,41880000.0
2009-09-03 10:05:00,2.89666,2.89947,2.89312,2.89827,37250000.0
2009-09-03 10:10:00,2.89816,2.89864,2.89319,2.89498,38760000.0
2009-09-03 10:15:00,2.89728,2.89728,2.89165,2.89547,35390000.0
2009-09-03 10:20:00,2.89385,2.89699,2.89092,2.89481,40630000.0
2009-09-03 10:25:00,2.89569,2.89839,2.89236,2.89442,34130000.0
2009-09-03 10:30:00,2.89684,2.89812,2.89031,2.89758,43760000.0
2009-09-03 10:35:00,2.89474,2.89706,2.88991,2.89634,38130000.0
2009-09-03 10:40:00,2.88916,2.89391,2.88666,2.8896,36760000.0
2009-09-03 10:45:00,2.89148,2.89246,2.88592,2.89,40380000.0
2009-09-03 10:50:00,2.89068,2.89349,2.88429,2.88903,45380000.0
2009-09-03 10:55:00,2.88573,2.89235,2.88407,2.88957,38760000.0
2009-09-03 11:00:00,2.88641,2.892,2.88477,2.89019,38260000.0
2009-09-03 11:05:00,2.89222,2.8945,2.88885,2.89386,45380000.0
2009-09-03 11:10:00,2.88917,2.89726,2.88911,2.89376,44260000.0
2009-09-03 11:15:00,2.8955,2.89705,2.88876,2.89182,35630000.0
2009-09-03 11:20:00,2.89313,2.89495,2.88894,2.89316,37630000.0
2009-09-03 11:25:00,2.89177,2.89474,2.88951,2.89441,36500000.0
2009-09-03 11:30:00,2.89323,2.89603,2.89074,2.89309,49260000.0
2009-09-03 11:35:00,2.89414,2.89713,2.89004,2.89004,45250000.0
2009-09-03 11:40:00,2.89333,2.89516,2.88938,2.89306,33750000.0
2009-09-03 11:45:00,2.89466,2.89597,2.89158,2.89531,39380000.0
2009-09-03 11:50:00,2.89417,2.89635,2.8887,2.89277,42750000.0
2009-09-03 11:55:00,2.89308,2.89423,2.88684,2.89155,42250000.0
2009-09-03 12:00:00,2.89095,2.89352,2.88507,2.89099,36890000.0
2009-09-03 12:05:00,2.89191,2.8926,2.88575,2.89193,45380000.0
2009-09-03 12:10:00,2.89249,2.89249,2.88654,2.89081,34880000.0
2009-09-03 12:15:00,2.8901,2.8901,2.88297,2.88492,30880000.0
2009-09-03 12:20:00,2.88342,2.88726,2.88031,2.88334,38250000.0
2009-09-03 12:25:00,2.88611,2.88811,2.88337,2.88811,36380000.0
2009-09-03 12:30:00,2.88629,2.88793,2.8818,2.88793,39130000.0
2009-09-03 12:35:00,2.88739,2.8893,2.88143,2.88727,43890000.0
2009-09-03 12:40:00,2.88638,2.88827,2.88209,2.88405,41250000.0
2009-09-03 12:45:00,2.88753,2.88764,2.88133,2.88469,49130000.0
2009-09-03 12:50:00,2.88695,2.88915,2.88122,2.88466,43760000.0
2009-09-03 12:55:00,2.88226,2.88629,2.87893,2.88127,42640000.0
2009-09-03 13:00:00,2.88552,2.88552,2.87815,2.88239,36390000.0
2009-09-03 13:05:00,2.88207,2.88363,2.87527,2.87997,43000000.0
2009-09-03 13:10:00,2.87982,2.88159,2.87519,2.87932,45630000.0
2009-09-03 13:15:00,2.87733,2.88179,2.87123,2.87616,44010000.0
2009-09-03 13:20:00,2.87287,2.87816,2.86945,2.87212,43250000.0
2009-09-03 13:25:00,2.87365,2.87439,2.8634,2.8688,34130000.0
2009-09-03 13:30:00,2.86962,2.86989,2.86361,2.86669,35750000.0
2009-09-03 13:35:00,2.86744,2.86903,2.86207,2.86664,38630000.0
2009-09-03 13:40:00,2.86867,2.87007,2.86472,2.86921,45760000.0
2009-09-03 13:45:00,2.86754,2.87142,2.86555,2.8713,47380000.0
2009-09-03 13:50:00,2.86591,2.87509,2.86591,2.87386,50890000.0
2009-09-03 13:55:00,2.87364,2.87574,2.86798,2.87519,40890000.0
2009-09-03 14:00:00,2.86978,2.87535,2.86603,2.87142,53130000.0
2009-09-03 14:05:00,2.87451,2.87574,2.86932,2.87192,48500000.0
2009-09-03 14:10:00,2.87445,2.87526,2.86944,2.86987,42500000.0
2009-09-03 14:15:00,2.87184,2.87245,2.8642,2.8662,37750000.0
2009-09-03 14:20:00,2.86745,2.87156,2.86265,2.87107,48380000.0
2009-09-03 14:25:00,2.87062,2.87289,2.86696,2.87072,46880000.0
2009-09-03 14:30:00,2.86825,2.87642,2.86548,2.87642,33880000.0
2009-09-03 14:35:00,2.87432,2.87823,2.86987,2.87653,44500000.0
2009-09-03 14:40:00,2.87641,2.88127,2.87372,2.87884,43130000.0
2009-09-03 14:45:00,2.87827,2.87884,2.87371,2.87858,40630000.0
2009-09-03 14:50:00,2.87896,2.88026,2.87311,2.87943,48880000.0
2009-09-03 14:55:00,2.88193,2.88226,2.87525,2.87889,46000000.0
2009-09-03 15:00:00,2.88126,2.88238,2.87628,2.88139,47630000.0
2009-09-03 15:05:00,2.87761,2.88209,2.8725,2.88125,49010000.0
2009-09-03 15:10:00,2.88208,2.88459,2.87532,2.88459,40880000.0
2009-09-03 15:15:00,2.88439,2.88778,2.8776,2.88694,43630000.0
2009-09-03 15:20:00,2.88751,2.89107,2.88209,2.88683,38130000.0
2009-09-03 15:25:00,2.88696,2.88712,2.87792,2.88235,37260000.0
2009-09-03 15:30:00,2.88367,2.88895,2.8791,2.88351,39750000.0
2009-09-03 15:35:00,2.87562,2.88451,2.872,2.88035,34130000.0
2009-09-03 15:40:00,2.88315,2.8845,2.87636,2.88191,47750000.0
2009-09-03 15:45:00,2.88118,2.88327,2.87639,2.88013,41630000.0
2009-09-03 15:50:00,2.88083,2.88383,2.87614,2.87614,40260000.0
2009-09-03 15:55:00,2.88078,2.88314,2.87637,2.88144,38000000.0
2009-09-03 16:00:00,2.87875,2.8868,2.87454,2.8868,41000000.0
2009-09-03 16:05:00,2.88585,2.89258,2.88153,2.88742,47750000.0
2009-09-03 16:10:00,2.89177,2.89466,2.88483,2.89318,40250000.0
2009-09-03 16:15:00,2.89028,2.89732,2.88894,2.89185,45250000.0
2009-09-03 16:20:00,2.89611,2.89753,2.88963,2.89562,41500000.0
2009-09-03 16:25:00,2.89218,2.89848,2.89064,2.89468,48130000.0
2009-09-03 16:30:00,2.8952,2.89534,2.89022,2.89022,32250000.0
2009-09-03 16:35:00,2.89322,2.89551,2.88745,2.89177,45500000.0
2009-09-03 16:40:00,2.89187,2.89288,2.88602,2.89205,45640000.0
2009-09-03 16:45:00,2.88989,2.89517,2.88829,2.89475,39760000.0
2009-09-03 16:50:00,2.89231,2.90304,2.88898,2.89473,50880000.0
2009-09-03 16:55:00,2.89374,2.90026,2.89025,2.8903,37250000.0
2009-09-03 17:00:00,2.89285,2.89707,2.89109,2.89491,36890000.0
2009-09-03 17:05:00,2.89515,2.89515,2.88961,2.89311,52500000.0
2009-09-03 17:10:00,2.89239,2.89489,2.8887,2.89052,39510000.0
2009-09-03 17:15:00,2.89384,2.90156,2.88534,2.88969,40500000.0
2009-09-03 17:20:00,2.8939,2.89409,2.88715,2.89096,42750000.0
2009-09-03 17:25:00,2.89289,2.89561,2.8893,2.89536,43130000.0
2009-09-03 17:30:00,2.89279,2.89579,2.8884,2.89402,43630000.0
2009-09-03 17:35:00,2.89338,2.89415,2.88715,2.8882,43380000.0
2009-09-03 17:40:00,2.89177,2.89276,2.8875,2.88767,41140000.0
2009-09-03 17:45:00,2.88837,2.89154,2.88269,2.88381,39760000.0
2009-09-03 17:50:00,2.88693,2.88744,2.88074,2.88392,31500000.0
2009-09-03 17:55:00,2.88685,2.88931,2.88122,2.88122,46250000.0
2009-09-03 18:00:00,2.8869,2.88884,2.88278,2.88658,50260000.0
2009-09-03 18:05:00,2.88481,2.89005,2.88392,2.88988,33510000.0
2009-09-03 18:10:00,2.88913,2.88913,2.88152,2.8883,40260000.0
2009-09-03 18:15:00,2.88833,2.88833,2.88316,2.88364,44630000.0
2009-09-03 18:20:00,2.88481,2.88833,2.88271,2.88553,56260000.0
2009-09-03 18:25:00,2.88592,2.88804,2.88138,2.88607,48500000.0
2009-09-03 18:30:00,2.88674,2.88929,2.88341,2.88343,44500000.0
2009-09-03 18:35:00,2.88433,2.88751,2.88087,2.88676,39880000.0
2009-09-03 18:40:00,2.88537,2.88672,2.8797,2.88258,39890000.0
2009-09-03 18:45:00,2.8856,2.88887,2.88167,2.88668,48270000.0
2009-09-03 18:50:00,2.88683,2.88739,2.88212,2.8866,35000000.0
2009-09-03 18:55:00,2.88492,2.88869,2.88183,2.88808,39000000.0
2009-09-03 19:00:00,2.88733,2.88769,2.88197,2.88256,36750000.0
2009-09-03 19:05:00,2.88628,2.88778,2.88117,2.88719,39750000.0
2009-09-03 19:10:00,2.88223,2.88752,2.8819,2.88626,38500000.0
2009-09-03 19:15:00,2.88471,2.88864,2.88303,2.88733,40640000.0
2009-09-03 19:20:00,2.88524,2.8881,2.88038,2.88334,38880000.0
2009-09-03 19:25:00,2.8851,2.88649,2.88308,2.88589,36130000.0
2009-09-03 19:30:00,2.88355,2.88634,2.88128,2.88432,39000000.0
2009-09-03 19:35:00,2.88598,2.88871,2.88198,2.8874,45880000.0
2009-09-03 19:40:00,2.88767,2.89091,2.88445,2.88665,39380000.0
2009-09-03 19:45:00,2.88715,2.89002,2.88205,2.88706,41000000.0
2009-09-03 19:50:00,2.88536,2.88756,2.87968,2.8836,40380000.0
2009-09-03 19:55:00,2.88507,2.88846,2.88349,2.88736,36130000.0
2009-09-03 20:00:00,2.8882,2.88916,2.88293,2.88657,41000000.0
2009-09-03 20:05:00,2.8837,2.88897,2.87986,2.88298,43380000.0
2009-09-03 20:10:00,2.88833,2.89043,2.88527,2.88791,37760000.0
2009-09-03 20:15:00,2.88915,2.88999,2.8829,2.88708,42630000.0
2009-09-03 20:20:00,2.89006,2.89255,2.88575,2.89196,41010000.0
2009-09-03 20:25:00,2.89189,2.89205,2.88563,2.88906,41000000.0
2009-09-03 20:30:00,2.88836,2.8921,2.88634,2.89156,45760000.0
2009-09-03 20:35:00,2.88856,2.89786,2.88603,2.89501,43130000.0
2009-09-03 20:40:00,2.89533,2.89845,2.89052,2.8943,46250000.0
2009-09-03 20:45:00,2.89536,2.89684,2.89094,2.89371,36500000.0
2009-09-03 20:50:00,2.89481,2.8959,2.88899,2.89386,42380000.0
2009-09-03 20:55:00,2.89231,2.89622,2.88935,2.89158,36000000.0
2009-09-03 21:00:00,2.88898,2.89563,2.88898,2.89221,40880000.0
2009-09-03 21:05:00,2.89312,2.89481,2.88668,2.89389,41500000.0
2009-09-03 21:10:00,2.8929,2.89629,2.88894,2.89329,47750000.0
2009-09-03 21:15:00,2.8884,2.89571,2.8884,2.89536,39250000.0
2009-09-03 21:20:00,2.89446,2.89559,2.88918,2.89008,40630000.0
2009-09-03 21:25:00,2.89409,2.89573,2.88848,2.893,29500000.0
2009-09-03 21:30:00,2.89522,2.89522,2.88677,2.88677,35010000.0
2009-09-03 21:35:00,2.8913,2.89253,2.88704,2.88899,35750000.0
2009-09-03 21:40:00,2.88993,2.89236,2.88616,2.88889,41500000.0
2009-09-03 21:45:00,2.88728,2.88971,2.88321,2.88613,37000000.0
2009-09-03 21:50:00,2.88704,2.89007,2.88352,2.88904,38500000.0
2009-09-03 21:55:00,2.88969,2.89112,2.88686,2.89025,39630000.0
2009-09-03 22:00:00,2.88853,2.89276,2.88351,2.88968,111020000.0
2009-09-03 22:05:00,2.88882,2.8903,2.8838,2.88572,82250000.0
2009-09-03 22:10:00,2.88549,2.88989,2.88209,2.88745,92510000.0
2009-09-03 22:15:00,2.88735,2.88949,2.8834,2.88617,68630000.0
2009-09-03 22:20:00,2.88664,2.89013,2.88228,2.88581,62630000.0
2009-09-03 22:25:00,2.88647,2.88961,2.88237,2.88717,79890000.0
2009-09-03 22:30:00,2.88516,2.88914,2.88236,2.88743,86510000.0
2009-09-03 22:35:00,2.88722,2.88875,2.88229,2.88555,89640000.0
2009-09-03 22:40:00,2.88729,2.88966,2.88392,2.88624,71760000.0
2009-09-03 22:45:00,2.88686,2.89003,2.88182,2.88607,75260000.0
2009-09-03 22:50:00,2.88583,2.88916,2.88349,2.88916,63630000.0
2009-09-03 22:55:00,2.88691,2.89,2.88289,2.88545,89750000.0
2009-09-03 23:00:00,2.88663,2.89197,2.8822,2.88583,72010000.0
2009-09-03 23:05:00,2.88676,2.88885,2.88213,2.88704,75140000.0
2009-09-03 23:10:00,2.88812,2.8885,2.88336,2.88667,32500000.0
2009-09-03 23:15:00,2.88718,2.88962,2.88193,2.88589,48510000.0
2009-09-03 23:20:00,2.88616,2.88891,2.88339,2.8858,36500000.0
2009-09-03 23:25:00,2.88744,2.88865,2.88089,2.88601,47130000.0
2009-09-03 23:30:00,2.88563,2.88851,2.8823,2.88638,43750000.0
2009-09-03 23:35:00,2.88724,2.89311,2.88464,2.89024,42750000.0
2009-09-03 23:40:00,2.88935,2.89284,2.88601,2.8901,41750000.0
2009-09-03 23:45:00,2.8931,2.89397,2.88783,2.88899,33260000.0
2009-09-03 23:50:00,2.89106,2.89268,2.88667,2.89027,34130000.0
2009-09-03 23:55:00,2.8899,2.89438,2.88793,2.89141,33760000.0
2009-09-04 00:00:00,2.88768,2.89397,2.88768,2.8935,40270000.0
2009-09-04 00:05:00,2.8903,2.89352,2.88702,2.89352,43640000.0
2009-09-04 00:10:00,2.89041,2.89452,2.88816,2.89105,37750000.0
2009-09-04 00:15:00,2.89428,2.89428,2.89011,2.89129,33500000.0
2009-09-04 00:20:00,2.89373,2.89415,2.8855,2.89095,46500000.0
2009-09-04 00:25:00,2.88953,2.89412,2.88729,2.88729,47750000.0
2009-09-04 00:30:00,2.89066,2.89303,2.88678,2.8927,39500000.0
2009-09-04 00:35:00,2.89054,2.89343,2.88642,2.89094,50000000.0
2009-09-04 00:40:00,2.89022,2.89285,2.88616,2.89128,32000000.0
2009-09-04 00:45:00,2.89046,2.89253,2.88797,2.89245,39630000.0
2009-09-04 00:50:00,2.89018,2.89281,2.88541,2.88541,43250000.0
2009-09-04 00:55:00,2.89033,2.89288,2.88665,2.8906,35760000.0
2009-09-04 01:00:00,2.89107,2.89398,2.88771,2.89327,42250000.0
2009-09-04 01:05:00,2.89397,2.8948,2.88745,2.88952,47750000.0
2009-09-04 01:10:00,2.88962,2.89417,2.88704,2.89406,40880000.0
2009-09-04 01:15:00,2.89234,2.89525,2.88937,2.89428,33250000.0
2009-09-04 01:20:00,2.89281,2.89472,2.88783,2.89229,28500000.0
2009-09-04 01:25:00,2.89078,2.89414,2.88814,2.88832,40500000.0
2009-09-04 01:30:00,2.88653,2.89318,2.88399,2.89221,61260000.0
2009-09-04 01:35:00,2.89014,2.89432,2.8877,2.89414,41250000.0
2009-09-04 01:40:00,2.88837,2.89394,2.88713,2.89104,41500000.0
2009-09-04 01:45:00,2.89105,2.89338,2.8873,2.89106,34250000.0
2009-09-04 01:50:00,2.89202,2.89426,2.88724,2.89218,36380000.0
2009-09-04 01:55:00,2.89121,2.89419,2.88753,2.89157,21880000.0
2009-09-04 02:00:00,2.8897,2.89394,2.88865,2.89113,22500000.0
2009-09-04 02:05:00,2.89064,2.89292,2.88733,2.888,33250000.0
2009-09-04 02:10:00,2.89245,2.89325,2.88532,2.8914,50880000.0
2009-09-04 02:15:00,2.89132,2.89408,2.88733,2.88954,64880000.0
2009-09-04 02:20:00,2.89091,2.89382,2.88704,2.89081,58380000.0
2009-09-04 02:25:00,2.89137,2.89364,2.88728,2.89329,39130000.0
2009-09-04 02:30:00,2.89116,2.89449,2.88774,2.89388,47010000.0
2009-09-04 02:35:00,2.8912,2.89463,2.88676,2.8917,35500000.0
2009-09-04 02:40:00,2.89236,2.89396,2.88772,2.88966,51750000.0
2009-09-04 02:45:00,2.89354,2.89465,2.88822,2.89137,31750000.0
2009-09-04 02:50:00,2.891,2.89429,2.88752,2.89074,28500000.0
2009-09-04 02:55:00,2.89208,2.89462,2.88651,2.89401,35250000.0
2009-09-04 03:00:00,2.89235,2.89495,2.88972,2.89495,30880000.0
2009-09-04 03:05:00,2.89343,2.8952,2.89047,2.89047,31140000.0
2009-09-04 03:10:00,2.89331,2.89593,2.88876,2.89385,35880000.0
2009-09-04 03:15:00,2.89682,2.89682,2.88858,2.8935,38500000.0
2009-09-04 03:20:00,2.89299,2.8963,2.8891,2.89333,37630000.0
2009-09-04 03:25:00,2.89617,2.89748,2.88981,2.8929,43750000.0
2009-09-04 03:30:00,2.89525,2.89769,2.89074,2.89158,29630000.0
2009-09-04 03:35:00,2.89505,2.89602,2.89002,2.89458,38380000.0
2009-09-04 03:40:00,2.89409,2.89639,2.88901,2.89394,35380000.0
2009-09-04 03:45:00,2.8938,2.89625,2.89022,2.89616,23500000.0
2009-09-04 03:50:00,2.89432,2.89669,2.8906,2.89649,33510000.0
2009-09-04 03:55:00,2.89412,2.89556,2.88973,2.89335,26880000.0
2009-09-04 04:00:00,2.89287,2.89535,2.89018,2.89312,39130000.0
2009-09-04 04:05:00,2.89329,2.89608,2.88971,2.89237,37760000.0
2009-09-04 04:10:00,2.89295,2.89636,2.89066,2.89354,38380000.0
2009-09-04 04:15:00,2.89275,2.89713,2.89134,2.89435,33260000.0
2009-09-04 04:20:00,2.89366,2.89713,2.89098,2.89621,41130000.0
2009-09-04 04:25:00,2.89439,2.89625,2.89032,2.89293,36750000.0
2009-09-04 04:30:00,2.89142,2.89653,2.88965,2.89234,48250000.0
2009-09-04 04:35:00,2.89387,2.89516,2.88667,2.89314,64020000.0
2009-09-04 04:40:00,2.89332,2.89571,2.88922,2.89073,77380000.0
2009-09-04 04:45:00,2.89177,2.89485,2.88726,2.8885,83270000.0
2009-09-04 04:50:00,2.89223,2.895,2.88895,2.89278,48880000.0
2009-09-04 04:55:00,2.89271,2.89511,2.88986,2.89511,56890000.0
2009-09-04 05:00:00,2.89257,2.89492,2.88769,2.89208,51630000.0
2009-09-04 05:05:00,2.89232,2.89477,2.88685,2.89418,65380000.0
2009-09-04 05:10:00,2.89256,2.89534,2.88587,2.89057,65130000.0
2009-09-04 05:15:00,2.89163,2.89522,2.88718,2.89113,59520000.0
2009-09-04 05:20:00,2.89041,2.89454,2.88997,2.89289,52880000.0
2009-09-04 05:25:00,2.89246,2.89544,2.88853,2.89517,53500000.0
2009-09-04 05:30:00,2.89367,2.89526,2.88924,2.89519,63380000.0
2009-09-04 05:35:00,2.89244,2.89545,2.88896,2.89062,69520000.0
2009-09-04 05:40:00,2.8908,2.89492,2.88856,2.89287,53510000.0
2009-09-04 05:45:00,2.89312,2.89581,2.88812,2.89439,60130000.0
2009-09-04 05:50:00,2.89303,2.89533,2.88939,2.8922,56260000.0
2009-09-04 05:55:00,2.89252,2.89471,2.88776,2.89146,55400000.0
2009-09-04 06:00:00,2.8916,2.89426,2.88722,2.88731,58760000.0
2009-09-04 06:05:00,2.89157,2.89498,2.8878,2.89284,68880000.0
2009-09-04 06:10:00,2.89162,2.89434,2.88746,2.89127,63380000.0
2009-09-04 06:15:00,2.89253,2.89504,2.88929,2.89504,55000000.0
2009-09-04 06:20:00,2.8892,2.89549,2.88835,2.89394,50630000.0
2009-09-04 06:25:00,2.89304,2.89543,2.8871,2.89081,42000000.0
2009-09-04 06:30:00,2.89169,2.89532,2.88806,2.89066,57880000.0
2009-09-04 06:35:00,2.89218,2.89441,2.88799,2.89362,63270000.0
2009-09-04 06:40:00,2.89046,2.89431,2.88685,2.89094,55390000.0
2009-09-04 06:45:00,2.88919,2.89312,2.88582,2.89069,60380000.0
2009-09-04 06:50:00,2.88943,2.89335,2.88602,2.8868,62380000.0
2009-09-04 06:55:00,2.89265,2.89324,2.88619,2.89312,48380000.0
2009-09-04 07:00:00,2.89085,2.89359,2.8858,2.89065,47270000.0
2009-09-04 07:05:00,2.89271,2.894,2.88729,2.89363,57880000.0
2009-09-04 07:10:00,2.89072,2.89347,2.88844,2.88987,56880000.0
2009-09-04 07:15:00,2.89131,2.89444,2.88795,2.89081,49130000.0
2009-09-04 07:20:00,2.88943,2.89464,2.88805,2.89346,40500000.0
2009-09-04 07:25:00,2.89442,2.89488,2.88828,2.89156,55140000.0
2009-09-04 07:30:00,2.89156,2.89328,2.88683,2.89159,52380000.0
2009-09-04 07:35:00,2.89036,2.89324,2.88547,2.89277,50000000.0
2009-09-04 07:40:00,2.89103,2.89325,2.88808,2.89013,37630000.0
2009-09-04 07:45:00,2.89016,2.8934,2.88095,2.88687,63380000.0
2009-09-04 07:50:00,2.88803,2.88803,2.88045,2.88384,48510000.0
2009-09-04 07:55:00,2.8868,2.89207,2.88188,2.88712,60010000.0
2009-09-04 08:00:00,2.88502,2.88894,2.88154,2.886,66500000.0
2009-09-04 08:05:00,2.88816,2.88975,2.88387,2.88736,49130000.0
2009-09-04 08:10:00,2.88822,2.88974,2.88417,2.88448,51380000.0
2009-09-04 08:15:00,2.88791,2.88973,2.88071,2.88408,49010000.0
2009-09-04 08:20:00,2.8831,2.88528,2.87789,2.88042,44520000.0
2009-09-04 08:25:00,2.88275,2.88589,2.87919,2.88311,50000000.0
2009-09-04 08:30:00,2.88177,2.88538,2.87938,2.88377,44630000.0
2009-09-04 08:35:00,2.88228,2.88527,2.87907,2.88422,53130000.0
2009-09-04 08:40:00,2.88478,2.88506,2.87751,2.87761,55380000.0
2009-09-04 08:45:00,2.88353,2.88378,2.87669,2.88238,54510000.0
2009-09-04 08:50:00,2.88027,2.88337,2.87635,2.88153,60750000.0
2009-09-04 08:55:00,2.87986,2.8823,2.87679,2.87763,48630000.0
2009-09-04 09:00:00,2.88113,2.88317,2.87597,2.87823,55500000.0
2009-09-04 09:05:00,2.87778,2.88229,2.87654,2.88229,53500000.0
2009-09-04 09:10:00,2.88176,2.88294,2.87296,2.8806,64880000.0
2009-09-04 09:15:00,2.88042,2.88108,2.87372,2.87708,50750000.0
2009-09-04 09:20:00,2.88154,2.8824,2.87517,2.88185,45380000.0
2009-09-04 09:25:00,2.87937,2.88494,2.87658,2.8803,52750000.0
2009-09-04 09:30:00,2.88066,2.88569,2.88066,2.88243,51130000.0
2009-09-04 09:35:00,2.88477,2.88522,2.87787,2.87787,45880000.0
2009-09-04 09:40:00,2.88269,2.88482,2.87786,2.88368,47750000.0
2009-09-04 09:45:00,2.88476,2.88476,2.87956,2.88311,52390000.0
2009-09-04 09:50:00,2.88306,2.88627,2.87927,2.88367,54130000.0
2009-09-04 09:55:00,2.88647,2.88828,2.87979,2.88771,55260000.0
2009-09-04 10:00:00,2.88818,2.88889,2.88196,2.8839,53150000.0
2009-09-04 10:05:00,2.88827,2.88914,2.88262,2.88761,54010000.0
2009-09-04 10:10:00,2.88488,2.88855,2.87762,2.88603,47760000.0
2009-09-04 10:15:00,2.88577,2.88696,2.87772,2.8864,65760000.0
2009-09-04 10:20:00,2.88306,2.887,2.88052,2.88473,43000000.0
2009-09-04 10:25:00,2.88488,2.88688,2.87947,2.88309,37760000.0
2009-09-04 10:30:00,2.88604,2.88639,2.88028,2.8813,68140000.0
2009-09-04 10:35:00,2.88051,2.88576,2.87969,2.88572,45000000.0
2009-09-04 10:40:00,2.88466,2.88524,2.87488,2.8758,59250000.0
2009-09-04 10:45:00,2.88144,2.88148,2.87287,2.88044,54380000.0
2009-09-04 10:50:00,2.8811,2.88442,2.87536,2.88343,44000000.0
2009-09-04 10:55:00,2.88311,2.88489,2.87935,2.88055,53880000.0
2009-09-04 11:00:00,2.882,2.88431,2.87836,2.88076,49760000.0
2009-09-04 11:05:00,2.88448,2.88571,2.87889,2.88201,54630000.0
2009-09-04 11:10:00,2.88479,2.88873,2.87886,2.88116,50010000.0
2009-09-04 11:15:00,2.8848,2.88533,2.87784,2.88375,49250000.0
2009-09-04 11:20:00,2.88258,2.88603,2.8765,2.88056,38130000.0
2009-09-04 11:25:00,2.88169,2.88522,2.87874,2.88261,67630000.0
2009-09-04 11:30:00,2.88338,2.8863,2.88131,2.88508,53630000.0
2009-09-04 11:35:00,2.88545,2.88663,2.87825,2.88209,45880000.0
2009-09-04 11:40:00,2.88293,2.88607,2.87958,2.88595,47880000.0
2009-09-04 11:45:00,2.88609,2.88778,2.87956,2.88632,40140000.0
2009-09-04 11:50:00,2.88647,2.89029,2.88076,2.88757,49380000.0
2009-09-04 11:55:00,2.88724,2.89099,2.88048,2.88115,55500000.0
2009-09-04 12:00:00,2.8847,2.88801,2.88155,2.88444,60380000.0
2009-09-04 12:05:00,2.88688,2.88959,2.88273,2.88506,41010000.0
2009-09-04 12:10:00,2.88835,2.88879,2.8813,2.88772,62010000.0
2009-09-04 12:15:00,2.88515,2.88767,2.88105,2.88692,42380000.0
2009-09-04 12:20:00,2.88634,2.88812,2.88071,2.8845,50130000.0
2009-09-04 12:25:00,2.88754,2.88754,2.88097,2.88285,49020000.0
2009-09-04 12:30:00,2.8847,2.88612,2.87704,2.8832,34380000.0
2009-09-04 12:35:00,2.88187,2.88415,2.87669,2.88362,48630000.0
2009-09-04 12:40:00,2.88042,2.88385,2.87626,2.88268,68140000.0
2009-09-04 12:45:00,2.88259,2.88386,2.87717,2.88375,52140000.0
2009-09-04 12:50:00,2.88393,2.88513,2.87963,2.8844,41380000.0
2009-09-04 12:55:00,2.88514,2.8886,2.87834,2.88198,54500000.0
2009-09-04 13:00:00,2.88513,2.88547,2.87822,2.88476,56630000.0
2009-09-04 13:05:00,2.88169,2.8846,2.87696,2.88284,43010000.0
2009-09-04 13:10:00,2.88331,2.886,2.87723,2.88484,59500000.0
2009-09-04 13:15:00,2.88477,2.88477,2.87818,2.87924,47500000.0
2009-09-04 13:20:00,2.88324,2.88368,2.8764,2.88368,50130000.0
2009-09-04 13:25:00,2.88098,2.88494,2.87829,2.88407,58010000.0
2009-09-04 13:30:00,2.87808,2.88561,2.87761,2.88079,49000000.0
2009-09-04 13:35:00,2.88432,2.89011,2.87928,2.88571,54500000.0
2009-09-04 13:40:00,2.88443,2.89102,2.88041,2.88561,57500000.0
2009-09-04 13:45:00,2.88732,2.88804,2.88149,2.88421,40010000.0
2009-09-04 13:50:00,2.8854,2.88674,2.87714,2.8808,55140000.0
2009-09-04 13:55:00,2.8836,2.88527,2.8781,2.88401,44880000.0
2009-09-04 14:00:00,2.88435,2.88539,2.87923,2.8832,46380000.0
2009-09-04 14:05:00,2.8803,2.88496,2.87658,2.88304,58140000.0
2009-09-04 14:10:00,2.87983,2.88375,2.87598,2.88159,49000000.0
2009-09-04 14:15:00,2.88244,2.88287,2.87607,2.88157,40000000.0
2009-09-04 14:20:00,2.88055,2.88291,2.8759,2.87735,41500000.0
2009-09-04 14:25:00,2.8782,2.88405,2.8757,2.88155,53750000.0
2009-09-04 14:30:00,2.87922,2.88597,2.87516,2.88126,55260000.0
2009-09-04 14:35:00,2.87924,2.88415,2.86931,2.87503,58500000.0
2009-09-04 14:40:00,2.87771,2.88566,2.8721,2.88212,76000000.0
2009-09-04 14:45:00,2.87998,2.88611,2.87877,2.88587,48770000.0
2009-09-04 14:50:00,2.88479,2.89219,2.88058,2.88798,49250000.0
2009-09-04 14:55:00,2.89079,2.89434,2.88646,2.89434,62750000.0
2009-09-04 15:00:00,2.89584,2.89865,2.88952,2.89599,43380000.0
2009-09-04 15:05:00,2.89781,2.90476,2.89427,2.90057,62750000.0
2009-09-04 15:10:00,2.89958,2.90382,2.89592,2.90007,51630000.0
2009-09-04 15:15:00,2.8994,2.90026,2.8888,2.89577,46250000.0
2009-09-04 15:20:00,2.89519,2.89825,2.89057,2.89458,57750000.0
2009-09-04 15:25:00,2.89675,2.9003,2.89218,2.9003,57880000.0
2009-09-04 15:30:00,2.89884,2.89959,2.89119,2.89761,51380000.0
2009-09-04 15:35:00,2.89753,2.89921,2.88792,2.89161,49000000.0
2009-09-04 15:40:00,2.89395,2.89424,2.88521,2.88543,54380000.0
2009-09-04 15:45:00,2.88602,2.89354,2.88461,2.89006,61630000.0
2009-09-04 15:50:00,2.89204,2.89845,2.89196,2.89806,50130000.0
2009-09-04 15:55:00,2.89386,2.89805,2.88905,2.89348,52500000.0
2009-09-04 16:00:00,2.89264,2.89388,2.88498,2.89064,57630000.0
2009-09-04 16:05:00,2.89064,2.89105,2.88172,2.88704,49000000.0
2009-09-04 16:10:00,2.88976,2.89207,2.88296,2.88741,58380000.0
2009-09-04 16:15:00,2.88406,2.88905,2.88199,2.88724,59130000.0
2009-09-04 16:20:00,2.8831,2.88767,2.88067,2.88354,58640000.0
2009-09-04 16:25:00,2.88738,2.8887,2.88174,2.88369,55130000.0
2009-09-04 16:30:00,2.88498,2.89108,2.88498,2.88665,48500000.0
2009-09-04 16:35:00,2.88944,2.89369,2.88318,2.89341,55880000.0
2009-09-04 16:40:00,2.8889,2.89147,2.88446,2.88881,49130000.0
2009-09-04 16:45:00,2.88763,2.88818,2.87767,2.88383,51640000.0
2009-09-04 16:50:00,2.88145,2.88611,2.87821,2.88455,58250000.0
2009-09-04 16:55:00,2.88259,2.88406,2.87117,2.87473,44640000.0
2009-09-04 17:00:00,2.87445,2.88195,2.87267,2.88106,64750000.0
2009-09-04 17:05:00,2.87903,2.8805,2.87373,2.87587,66270000.0
2009-09-04 17:10:00,2.87463,2.8785,2.87122,2.87726,64380000.0
2009-09-04 17:15:00,2.87163,2.87784,2.86924,2.8735,46760000.0
2009-09-04 17:20:00,2.87209,2.87383,2.86455,2.86476,53510000.0
2009-09-04 17:25:00,2.86707,2.87179,2.86483,2.87116,50760000.0
2009-09-04 17:30:00,2.87256,2.87598,2.86307,2.87084,70750000.0
2009-09-04 17:35:00,2.86802,2.87615,2.86179,2.86618,50750000.0
2009-09-04 17:40:00,2.86613,2.87006,2.85808,2.86269,55000000.0
2009-09-04 17:45:00,2.86143,2.87119,2.85866,2.86706,51500000.0
2009-09-04 17:50:00,2.86416,2.86713,2.86007,2.8645,55380000.0
2009-09-04 17:55:00,2.86091,2.87274,2.85896,2.86114,49380000.0
2009-09-04 18:00:00,2.86281,2.86349,2.85529,2.86099,69630000.0
2009-09-04 18:05:00,2.85984,2.86152,2.8493,2.85596,38630000.0
2009-09-04 18:10:00,2.85558,2.85721,2.8452,2.85632,55260000.0
2009-09-04 18:15:00,2.85107,2.85534,2.84491,2.85478,53010000.0
2009-09-04 18:20:00,2.85206,2.85691,2.85044,2.85264,51510000.0
2009-09-04 18:25:00,2.85201,2.858,2.8483,2.85517,63140000.0
2009-09-04 18:30:00,2.85622,2.85845,2.85008,2.85589,57130000.0
2009-09-04 18:35:00,2.85112,2.85804,2.84999,2.85351,50010000.0
2009-09-04 18:40:00,2.85243,2.85699,2.85087,2.85597,56760000.0
2009-09-04 18:45:00,2.85424,2.85964,2.85169,2.85775,56510000.0
2009-09-04 18:50:00,2.8595,2.8595,2.85211,2.85739,41140000.0
2009-09-04 18:55:00,2.8572,2.85808,2.84936,2.85808,53400000.0
2009-09-04 19:00:00,2.85392,2.86073,2.85392,2.85855,50500000.0
2009-09-04 19:05:00,2.85765,2.86034,2.85411,2.85642,49880000.0
2009-09-04 19:10:00,2.85794,2.85935,2.84928,2.85469,66390000.0
2009-09-04 19:15:00,2.85277,2.85641,2.84714,2.84955,58630000.0
2009-09-04 19:20:00,2.85262,2.85481,2.84741,2.85358,58530000.0
2009-09-04 19:25:00,2.85187,2.85567,2.84882,2.85567,51260000.0
2009-09-04 19:30:00,2.85566,2.85694,2.85121,2.85445,55130000.0
2009-09-04 19:35:00,2.85588,2.85717,2.85097,2.85474,57380000.0
2009-09-04 19:40:00,2.85733,2.85787,2.84908,2.85362,58500000.0
2009-09-04 19:45:00,2.85678,2.85718,2.84888,2.85686,62260000.0
2009-09-04 19:50:00,2.85484,2.85769,2.85254,2.85578,50000000.0
2009-09-04 19:55:00,2.85644,2.85717,2.85101,2.85651,63130000.0
2009-09-04 20:00:00,2.85221,2.85823,2.8505,2.85739,60260000.0
2009-09-04 20:05:00,2.85622,2.85685,2.85219,2.85422,53260000.0
2009-09-04 20:10:00,2.85452,2.85698,2.8502,2.85497,53760000.0
2009-09-04 20:15:00,2.85362,2.85756,2.85034,2.85404,48630000.0
2009-09-04 20:20:00,2.85773,2.85808,2.85163,2.85468,53750000.0
2009-09-04 20:25:00,2.85765,2.8584,2.85193,2.85816,57630000.0
2009-09-04 20:30:00,2.85434,2.85818,2.84982,2.85563,53760000.0
2009-09-04 20:35:00,2.8565,2.85987,2.85064,2.85769,71260000.0
2009-09-04 20:40:00,2.85773,2.86092,2.85475,2.86032,48390000.0
2009-09-04 20:45:00,2.85882,2.86117,2.85487,2.85692,38000000.0
2009-09-04 20:50:00,2.85861,2.86013,2.85149,2.85222,62380000.0
2009-09-04 20:55:00,2.85578,2.86101,2.8518,2.85537,43010000.0
2009-09-04 21:00:00,2.85617,2.86201,2.85413,2.85791,61390000.0
2009-09-04 21:05:00,2.85934,2.86135,2.85526,2.85558,42750000.0
2009-09-04 21:10:00,2.85681,2.85999,2.84894,2.85331,61640000.0
2009-09-04 21:15:00,2.85167,2.85673,2.8504,2.85213,61380000.0
2009-09-04 21:20:00,2.85462,2.85654,2.85075,2.85189,34880000.0
2009-09-04 21:25:00,2.85131,2.85638,2.85003,2.85145,50010000.0
2009-09-04 21:30:00,2.85124,2.85624,2.84899,2.85247,32250000.0
2009-09-04 21:35:00,2.85291,2.85635,2.85098,2.85354,27260000.0
2009-09-04 21:40:00,2.85416,2.85601,2.85061,2.85061,43380000.0
2009-09-04 21:45:00,2.85343,2.85641,2.84859,2.85205,44000000.0
2009-09-04 21:50:00,2.85298,2.85522,2.84903,2.85186,49630000.0
2009-09-04 21:55:00,2.85414,2.85469,2.8477,2.85266,36880000.0
2009-09-04 22:00:00,2.8527,2.8561,2.84758,2.85224,72880000.0
2009-09-04 22:05:00,2.85173,2.85728,2.85013,2.85095,74000000.0
2009-09-04 22:10:00,2.85078,2.85616,2.84911,2.85561,80260000.0
2009-09-04 22:15:00,2.85346,2.85532,2.84975,2.85368,43130000.0
2009-09-04 22:20:00,2.85225,2.85551,2.84936,2.85268,46000000.0
2009-09-04 22:25:00,2.85169,2.85505,2.84971,2.84971,46750000.0
2009-09-04 22:30:00,2.85234,2.85513,2.8458,2.85383,41520000.0
2009-09-04 22:35:00,2.85413,2.85433,2.84832,2.85267,54510000.0
2009-09-04 22:40:00,2.853,2.85579,2.84952,2.85247,47380000.0
2009-09-04 22:45:00,2.85311,2.85553,2.84947,2.85148,45140000.0
2009-09-04 22:50:00,2.8532,2.85596,2.84967,2.85487,40140000.0
2009-09-04 22:55:00,2.85324,2.85652,2.85159,2.85361,47630000.0
2009-09-06 23:00:00,2.85223,2.85702,2.84943,2.8539,26500000.0
2009-09-06 23:05:00,2.85506,2.85768,2.85178,2.85768,27750000.0
2009-09-06 23:10:00,2.85352,2.85674,2.85352,2.85674,7500000.0
2009-09-06 23:15:00,2.85772,2.85788,2.85302,2.85731,32760000.0
2009-09-06 23:20:00,2.85732,2.8579,2.85282,2.85758,24250000.0
2009-09-06 23:25:00,2.85428,2.85794,2.85263,2.85533,41880000.0
2009-09-06 23:30:00,2.85685,2.85753,2.85349,2.85632,34010000.0
2009-09-06 23:35:00,2.85649,2.85704,2.85306,2.85672,26130000.0
2009-09-06 23:40:00,2.85576,2.85801,2.85028,2.85441,41250000.0
2009-09-06 23:45:00,2.8538,2.85638,2.8493,2.85539,30500000.0
2009-09-06 23:50:00,2.85291,2.85688,2.84932,2.85385,46380000.0
2009-09-06 23:55:00,2.85302,2.85659,2.84813,2.85659,47380000.0
2009-09-07 00:00:00,2.85031,2.85581,2.84938,2.85488,39000000.0
2009-09-07 00:05:00,2.85267,2.85592,2.85074,2.85334,38630000.0
2009-09-07 00:10:00,2.85264,2.8552,2.84851,2.85173,41500000.0
2009-09-07 00:15:00,2.85172,2.85597,2.84853,2.85597,41250000.0
2009-09-07 00:20:00,2.85359,2.85723,2.84785,2.85319,42130000.0
2009-09-07 00:25:00,2.85097,2.8554,2.84871,2.85239,43250000.0
2009-09-07 00:30:00,2.85238,2.85542,2.84812,2.85483,49500000.0
2009-09-07 00:35:00,2.85252,2.85519,2.84982,2.85446,33250000.0
2009-09-07 00:40:00,2.85452,2.85534,2.84789,2.85321,42890000.0
2009-09-07 00:45:00,2.85125,2.85548,2.85068,2.85493,37250000.0
2009-09-07 00:50:00,2.85349,2.85547,2.84631,2.84755,46140000.0
2009-09-07 00:55:00,2.85399,2.85541,2.84872,2.85186,34130000.0
2009-09-07 01:00:00,2.85219,2.85486,2.84863,2.85159,39760000.0
2009-09-07 01:05:00,2.85191,2.85713,2.84843,2.85522,44010000.0
2009-09-07 01:10:00,2.85269,2.85699,2.85012,2.85307,39510000.0
2009-09-07 01:15:00,2.85562,2.85639,2.8493,2.85567,38880000.0
2009-09-07 01:20:00,2.85497,2.85612,2.85169,2.8561,42380000.0
2009-09-07 01:25:00,2.85021,2.85653,2.84918,2.85296,54250000.0
2009-09-07 01:30:00,2.84925,2.85565,2.8458,2.85545,64380000.0
2009-09-07 01:35:00,2.8528,2.85596,2.84923,2.85487,43130000.0
2009-09-07 01:40:00,2.85449,2.8568,2.85079,2.8558,27250000.0
2009-09-07 01:45:00,2.85252,2.85615,2.85012,2.85296,32880000.0
2009-09-07 01:50:00,2.85268,2.85607,2.84993,2.85534,36000000.0
2009-09-07 01:55:00,2.85481,2.85614,2.85182,2.854,38630000.0
2009-09-07 02:00:00,2.85353,2.85581,2.84991,2.85581,38010000.0
2009-09-07 02:05:00,2.85451,2.85688,2.85052,2.85145,37630000.0
2009-09-07 02:10:00,2.85374,2.8575,2.84979,2.85399,36380000.0
2009-09-07 02:15:00,2.85388,2.8578,2.85168,2.85319,36380000.0
2009-09-07 02:20:00,2.8544,2.85618,2.84977,2.85312,41880000.0
2009-09-07 02:25:00,2.85242,2.85668,2.84805,2.85232,65760000.0
2009-09-07 02:30:00,2.85057,2.85509,2.84953,2.8524,47010000.0
2009-09-07 02:35:00,2.85298,2.85571,2.85001,2.85529,41880000.0
2009-09-07 02:40:00,2.85511,2.8558,2.85008,2.85374,41760000.0
2009-09-07 02:45:00,2.85493,2.85597,2.84933,2.851,45630000.0
2009-09-07 02:50:00,2.85246,2.85563,2.8502,2.85307,43630000.0
2009-09-07 02:55:00,2.85447,2.85574,2.85016,2.85328,41000000.0
2009-09-07 03:00:00,2.85504,2.85586,2.84949,2.85223,33630000.0
2009-09-07 03:05:00,2.84977,2.85587,2.84945,2.8538,44380000.0
2009-09-07 03:10:00,2.85468,2.85621,2.85004,2.85239,41010000.0
2009-09-07 03:15:00,2.85503,2.85558,2.84905,2.85558,41890000.0
2009-09-07 03:20:00,2.85414,2.85657,2.84899,2.85542,38880000.0
2009-09-07 03:25:00,2.85472,2.85639,2.85088,2.85562,40630000.0
2009-09-07 03:30:00,2.85217,2.85655,2.85074,2.85387,54000000.0
2009-09-07 03:35:00,2.85485,2.85574,2.84745,2.85457,41750000.0
2009-09-07 03:40:00,2.85424,2.85562,2.85042,2.85531,46500000.0
2009-09-07 03:45:00,2.85495,2.85574,2.84989,2.85444,44250000.0
2009-09-07 03:50:00,2.85555,2.85676,2.8504,2.85501,38010000.0
2009-09-07 03:55:00,2.85443,2.85641,2.85078,2.85171,39250000.0
2009-09-07 04:00:00,2.85294,2.85613,2.85023,2.85461,46130000.0
2009-09-07 04:05:00,2.851,2.85713,2.84993,2.85575,40760000.0
2009-09-07 04:10:00,2.85636,2.85766,2.84899,2.85523,41380000.0
2009-09-07 04:15:00,2.85316,2.85638,2.84942,2.85488,46000000.0
2009-09-07 04:20:00,2.85372,2.85556,2.85116,2.85486,42510000.0
2009-09-07 04:25:00,2.85441,2.85634,2.85073,2.85355,43510000.0
2009-09-07 04:30:00,2.85469,2.8558,2.8497,2.85414,56130000.0
2009-09-07 04:35:00,2.85277,2.85527,2.8486,2.85369,38250000.0
2009-09-07 04:40:00,2.85431,2.85545,2.84864,2.85412,40380000.0
2009-09-07 04:45:00,2.85422,2.85534,2.84962,2.85128,46380000.0
2009-09-07 04:50:00,2.85456,2.8555,2.84929,2.8539,39380000.0
2009-09-07 04:55:00,2.85343,2.85535,2.84922,2.85012,42880000.0
2009-09-07 05:00:00,2.85433,2.85575,2.8504,2.8543,42510000.0
2009-09-07 05:05:00,2.85437,2.855,2.84964,2.8531,34760000.0
2009-09-07 05:10:00,2.85408,2.85569,2.84954,2.85429,38130000.0
2009-09-07 05:15:00,2.85314,2.85531,2.8509,2.85236,44250000.0
2009-09-07 05:20:00,2.85455,2.85509,2.84811,2.85333,50140000.0
2009-09-07 05:25:00,2.85382,2.8546,2.84872,2.85341,47000000.0
2009-09-07 05:30:00,2.85044,2.85504,2.84953,2.85356,50380000.0
2009-09-07 05:35:00,2.85237,2.85492,2.8477,2.85368,38380000.0
2009-09-07 05:40:00,2.85327,2.85578,2.84951,2.85434,39250000.0
2009-09-07 05:45:00,2.85272,2.85505,2.84761,2.84761,63890000.0
2009-09-07 05:50:00,2.85158,2.85537,2.84817,2.85237,60260000.0
2009-09-07 05:55:00,2.85025,2.85467,2.84749,2.85344,61500000.0
2009-09-08 06:00:00,2.8528,2.85749,2.85152,2.85436,38760000.0
2009-09-08 06:05:00,2.85617,2.85805,2.85278,2.85542,41510000.0
2009-09-08 06:10:00,2.85156,2.85735,2.85035,2.85699,40510000.0
2009-09-08 06:15:00,2.85587,2.85787,2.85268,2.85531,50380000.0
2009-09-08 06:20:00,2.85606,2.85838,2.85297,2.85761,31500000.0
2009-09-08 06:25:00,2.85534,2.8588,2.85102,2.8588,40260000.0
2009-09-08 06:30:00,2.85409,2.85807,2.85204,2.85204,48500000.0
2009-09-08 06:35:00,2.85494,2.85834,2.85315,2.85673,38250000.0
2009-09-08 06:40:00,2.85863,2.85863,2.85307,2.85682,42880000.0
2009-09-08 06:45:00,2.85813,2.85872,2.85208,2.85594,51260000.0
2009-09-08 06:50:00,2.85877,2.85877,2.85237,2.85643,39250000.0
2009-09-08 06:55:00,2.85488,2.8587,2.85165,2.85512,37010000.0
2009-09-08 07:00:00,2.85654,2.85862,2.85048,2.85215,37130000.0
2009-09-08 07:05:00,2.85538,2.85847,2.85239,2.85508,51500000.0
2009-09-08 07:10:00,2.85668,2.85759,2.85167,2.85546,52130000.0
2009-09-08 07:15:00,2.85741,2.8577,2.85161,2.85161,36500000.0
2009-09-08 07:20:00,2.85394,2.85713,2.85035,2.85457,41630000.0
2009-09-08 07:25:00,2.85381,2.85628,2.85033,2.85303,42750000.0
2009-09-08 07:30:00,2.85445,2.85789,2.85066,2.8562,46630000.0
2009-09-08 07:35:00,2.85419,2.85626,2.85095,2.8521,39130000.0
2009-09-08 07:40:00,2.85608,2.85702,2.84937,2.855,40380000.0
2009-09-08 07:45:00,2.85877,2.85877,2.8492,2.85124,34880000.0
2009-09-08 07:50:00,2.85453,2.85499,2.8492,2.85147,31500000.0
2009-09-08 07:55:00,2.85356,2.8544,2.84723,2.85215,39130000.0
2009-09-08 08:00:00,2.8521,2.85305,2.84723,2.84946,38500000.0
2009-09-08 08:05:00,2.85401,2.85465,2.84793,2.85241,45000000.0
2009-09-08 08:10:00,2.85228,2.86117,2.84644,2.84884,35380000.0
2009-09-08 08:15:00,2.85312,2.85459,2.84776,2.85028,40130000.0
2009-09-08 08:20:00,2.85158,2.85436,2.84444,2.84569,51880000.0
2009-09-08 08:25:00,2.84292,2.8465,2.83605,2.83605,39880000.0
2009-09-08 08:30:00,2.8405,2.84233,2.83633,2.84132,38750000.0
2009-09-08 08:35:00,2.8411,2.84211,2.83484,2.84081,36260000.0
2009-09-08 08:40:00,2.83811,2.84148,2.83516,2.83979,48010000.0
2009-09-08 08:45:00,2.83815,2.84442,2.83701,2.84442,40000000.0
2009-09-08 08:50:00,2.84333,2.84509,2.8394,2.83995,46880000.0
2009-09-08 08:55:00,2.83653,2.84162,2.83365,2.83744,34500000.0
2009-09-08 09:00:00,2.83658,2.84075,2.83475,2.83475,37510000.0
2009-09-08 09:05:00,2.83598,2.84311,2.83326,2.84311,36510000.0
2009-09-08 09:10:00,2.84319,2.84782,2.83985,2.84782,39890000.0
2009-09-08 09:15:00,2.84378,2.85149,2.84378,2.85087,43000000.0
2009-09-08 09:20:00,2.8453,2.85005,2.84266,2.84422,36130000.0
2009-09-08 09:25:00,2.84716,2.85157,2.84211,2.84754,42750000.0
2009-09-08 09:30:00,2.84904,2.84914,2.84139,2.84385,40880000.0
2009-09-08 09:35:00,2.84677,2.85043,2.84156,2.84872,42510000.0
2009-09-08 09:40:00,2.84963,2.84963,2.84105,2.84569,44010000.0
2009-09-08 09:45:00,2.84665,2.84665,2.83424,2.83424,38000000.0
2009-09-08 09:50:00,2.83963,2.84118,2.83574,2.83815,40500000.0
2009-09-08 09:55:00,2.84028,2.84271,2.83378,2.84271,43130000.0
2009-09-08 10:00:00,2.83825,2.84195,2.82936,2.83485,43880000.0
2009-09-08 10:05:00,2.83311,2.83497,2.82888,2.83413,33500000.0
2009-09-08 10:10:00,2.83254,2.837,2.83017,2.83365,42130000.0
2009-09-08 10:15:00,2.83755,2.83755,2.82895,2.83202,46260000.0
2009-09-08 10:20:00,2.83296,2.83397,2.82775,2.83124,44630000.0
2009-09-08 10:25:00,2.83402,2.8345,2.82779,2.83366,37390000.0
2009-09-08 10:30:00,2.83304,2.83592,2.82999,2.83319,46130000.0
2009-09-08 10:35:00,2.83498,2.83583,2.8278,2.83234,37500000.0
2009-09-08 10:40:00,2.83471,2.83708,2.83009,2.83547,38500000.0
2009-09-08 10:45:00,2.83434,2.83703,2.831,2.83372,35750000.0
2009-09-08 10:50:00,2.83589,2.8381,2.83206,2.83255,47760000.0
2009-09-08 10:55:00,2.83436,2.83792,2.83183,2.83499,36510000.0
2009-09-08 11:00:00,2.83636,2.83725,2.8311,2.83346,50750000.0
2009-09-08 11:05:00,2.83297,2.83728,2.83011,2.83728,31640000.0
2009-09-08 11:10:00,2.83668,2.83976,2.82981,2.83363,41500000.0
2009-09-08 11:15:00,2.83843,2.83843,2.8313,2.83409,48000000.0
2009-09-08 11:20:00,2.8336,2.8358,2.82977,2.83196,36000000.0
2009-09-08 11:25:00,2.83491,2.83569,2.8292,2.83154,41750000.0
2009-09-08 11:30:00,2.8341,2.8341,2.8279,2.82898,44520000.0
2009-09-08 11:35:00,2.83187,2.83187,2.82474,2.82974,40500000.0
2009-09-08 11:40:00,2.83029,2.8321,2.82516,2.82829,38630000.0
2009-09-08 11:45:00,2.82608,2.82874,2.81763,2.82242,37760000.0
2009-09-08 11:50:00,2.81648,2.82463,2.81648,2.81999,48010000.0
2009-09-08 11:55:00,2.82021,2.82456,2.81699,2.82122,47630000.0
2009-09-08 12:00:00,2.82396,2.82705,2.81613,2.81942,37250000.0
2009-09-08 12:05:00,2.81758,2.82234,2.81589,2.81768,34140000.0
2009-09-08 12:10:00,2.82049,2.82224,2.81332,2.82224,51890000.0
2009-09-08 12:15:00,2.81863,2.82256,2.81523,2.82226,45880000.0
2009-09-08 12:20:00,2.82104,2.82233,2.81498,2.81498,45140000.0
2009-09-08 12:25:00,2.82086,2.82195,2.81552,2.82153,49380000.0
2009-09-08 12:30:00,2.81583,2.82155,2.81583,2.81868,47010000.0
2009-09-08 12:35:00,2.82207,2.82272,2.81434,2.8212,46750000.0
2009-09-08 12:40:00,2.81749,2.82145,2.81508,2.81804,40760000.0
2009-09-08 12:45:00,2.81946,2.81993,2.81314,2.81687,39260000.0
2009-09-08 12:50:00,2.82058,2.82081,2.81454,2.81921,40000000.0
2009-09-08 12:55:00,2.81971,2.82154,2.81406,2.8212,37750000.0
2009-09-08 13:00:00,2.81827,2.82145,2.81401,2.81818,41750000.0
2009-09-08 13:05:00,2.82091,2.82122,2.81251,2.81646,46770000.0
2009-09-08 13:10:00,2.81844,2.81954,2.80962,2.81388,42380000.0
2009-09-08 13:15:00,2.81515,2.81972,2.81209,2.81805,34500000.0
2009-09-08 13:20:00,2.81795,2.82063,2.81417,2.81547,36750000.0
2009-09-08 13:25:00,2.81852,2.81932,2.80766,2.81179,48880000.0
2009-09-08 13:30:00,2.81159,2.81532,2.80795,2.81397,45880000.0
2009-09-08 13:35:00,2.81452,2.81466,2.80851,2.81247,39500000.0
2009-09-08 13:40:00,2.81178,2.81664,2.80863,2.81573,46630000.0
2009-09-08 13:45:00,2.81651,2.81697,2.80956,2.8166,41130000.0
2009-09-08 13:50:00,2.81698,2.81958,2.81413,2.81854,39500000.0
2009-09-08 13:55:00,2.8184,2.81866,2.81146,2.81831,41630000.0
2009-09-08 14:00:00,2.81691,2.81976,2.81338,2.8182,40140000.0
2009-09-08 14:05:00,2.8162,2.81956,2.81211,2.81908,35250000.0
2009-09-08 14:10:00,2.81941,2.82264,2.81479,2.82264,33140000.0
2009-09-08 14:15:00,2.81833,2.82358,2.81641,2.82358,40510000.0
2009-09-08 14:20:00,2.82177,2.82342,2.81694,2.8229,41760000.0
2009-09-08 14:25:00,2.82339,2.82339,2.81509,2.8218,37140000.0
2009-09-08 14:30:00,2.82111,2.82276,2.81548,2.82064,43390000.0
2009-09-08 14:35:00,2.81913,2.81952,2.8118,2.81892,37760000.0
2009-09-08 14:40:00,2.81908,2.81941,2.81322,2.81396,42000000.0
2009-09-08 14:45:00,2.81399,2.81838,2.81117,2.81481,35000000.0
2009-09-08 14:50:00,2.81648,2.81779,2.81176,2.81571,34380000.0
2009-09-08 14:55:00,2.81367,2.81579,2.80877,2.81548,40760000.0
2009-09-08 15:00:00,2.81655,2.81655,2.80958,2.81281,43760000.0
2009-09-08 15:05:00,2.8155,2.81839,2.81168,2.81777,46250000.0
2009-09-08 15:10:00,2.81414,2.82163,2.81337,2.82163,43770000.0
2009-09-08 15:15:00,2.82041,2.82331,2.81658,2.82046,34000000.0
2009-09-08 15:20:00,2.8212,2.82292,2.81811,2.82225,36130000.0
2009-09-08 15:25:00,2.82306,2.82416,2.81774,2.82108,43010000.0
2009-09-08 15:30:00,2.82099,2.82253,2.81271,2.8175,37260000.0
2009-09-08 15:35:00,2.81779,2.82366,2.8146,2.82343,45380000.0
2009-09-08 15:40:00,2.82407,2.82702,2.8195,2.8241,45630000.0
2009-09-08 15:45:00,2.82628,2.82922,2.8223,2.82615,40750000.0
2009-09-08 15:50:00,2.82873,2.82874,2.82307,2.82613,43130000.0
2009-09-08 15:55:00,2.82312,2.82722,2.8208,2.82514,43130000.0
2009-09-08 16:00:00,2.82591,2.8264,2.81874,2.82493,41130000.0
2009-09-08 16:05:00,2.82354,2.82903,2.81904,2.82895,44250000.0
2009-09-08 16:10:00,2.8285,2.82993,2.82191,2.82752,46630000.0
2009-09-08 16:15:00,2.82779,2.82923,2.82329,2.82616,42130000.0
2009-09-08 16:20:00,2.82289,2.82728,2.81889,2.81889,50380000.0
2009-09-08 16:25:00,2.82578,2.82578,2.81554,2.8198,42250000.0
2009-09-08 16:30:00,2.81975,2.82234,2.81064,2.81064,47250000.0
2009-09-08 16:35:00,2.81797,2.81797,2.81033,2.81638,38380000.0
2009-09-08 16:40:00,2.8128,2.82002,2.8128,2.81618,40130000.0
2009-09-08 16:45:00,2.81846,2.81886,2.81301,2.8153,47000000.0
2009-09-08 16:50:00,2.81574,2.81833,2.81179,2.81179,39760000.0
2009-09-08 16:55:00,2.81632,2.81803,2.81093,2.81483,38130000.0
2009-09-08 17:00:00,2.81376,2.81466,2.8084,2.81419,37630000.0
2009-09-08 17:05:00,2.81412,2.81641,2.8103,2.81599,40260000.0
2009-09-08 17:10:00,2.81453,2.82292,2.81208,2.82019,47500000.0
2009-09-08 17:15:00,2.81808,2.81873,2.81053,2.81741,40500000.0
2009-09-08 17:20:00,2.81585,2.81722,2.81111,2.81246,47760000.0
2009-09-08 17:25:00,2.81442,2.81442,2.80657,2.81234,40890000.0
2009-09-08 17:30:00,2.81183,2.81356,2.80626,2.81193,41380000.0
2009-09-08 17:35:00,2.81199,2.81474,2.8081,2.81462,47000000.0
2009-09-08 17:40:00,2.81537,2.81824,2.81158,2.81607,43750000.0
2009-09-08 17:45:00,2.81922,2.82025,2.8157,2.8161,40000000.0
2009-09-08 17:50:00,2.81609,2.8195,2.81249,2.81402,37630000.0
2009-09-08 17:55:00,2.81713,2.81904,2.81227,2.81754,41630000.0
2009-09-08 18:00:00,2.81662,2.8183,2.80909,2.81495,36500000.0
2009-09-08 18:05:00,2.81504,2.81757,2.8119,2.81432,51630000.0
2009-09-08 18:10:00,2.81548,2.81671,2.80983,2.81659,38630000.0
2009-09-08 18:15:00,2.81474,2.81756,2.81005,2.81511,41750000.0
2009-09-08 18:20:00,2.81541,2.81583,2.80776,2.81323,52380000.0
2009-09-08 18:25:00,2.81304,2.8144,2.80744,2.81336,42880000.0
2009-09-08 18:30:00,2.81054,2.81297,2.8061,2.8114,46630000.0
2009-09-08 18:35:00,2.81227,2.81309,2.80743,2.81205,37380000.0
2009-09-08 18:40:00,2.80884,2.81098,2.8063,2.80881,41000000.0
2009-09-08 18:45:00,2.80905,2.81063,2.80366,2.80935,39760000.0
2009-09-08 18:50:00,2.80623,2.8099,2.80299,2.80875,39000000.0
2009-09-08 18:55:00,2.80738,2.8103,2.80446,2.81003,43250000.0
2009-09-08 19:00:00,2.80898,2.81134,2.80458,2.8075,48250000.0
2009-09-08 19:05:00,2.80959,2.81105,2.80656,2.81052,46390000.0
2009-09-08 19:10:00,2.80953,2.8149,2.80707,2.81274,45880000.0
2009-09-08 19:15:00,2.81178,2.81504,2.80955,2.81055,43010000.0
2009-09-08 19:20:00,2.81119,2.81468,2.80766,2.80808,45380000.0
2009-09-08 19:25:00,2.81113,2.81359,2.80845,2.81105,35880000.0
2009-09-08 19:30:00,2.81154,2.81472,2.80687,2.81361,43130000.0
2009-09-08 19:35:00,2.80849,2.81677,2.80811,2.80921,36750000.0
2009-09-08 19:40:00,2.81279,2.81286,2.80652,2.81262,41130000.0
2009-09-08 19:45:00,2.81201,2.81318,2.80774,2.81255,43260000.0
2009-09-08 19:50:00,2.81143,2.81276,2.80443,2.80991,36010000.0
2009-09-08 19:55:00,2.80992,2.81103,2.80364,2.80913,45130000.0
2009-09-08 20:00:00,2.80888,2.81153,2.80536,2.80922,41500000.0
2009-09-08 20:05:00,2.81146,2.81232,2.80543,2.81143,35760000.0
2009-09-08 20:10:00,2.81025,2.81187,2.80497,2.80986,43250000.0
2009-09-08 20:15:00,2.81002,2.81243,2.80457,2.81068,38880000.0
2009-09-08 20:20:00,2.81076,2.81286,2.80743,2.81107,44880000.0
2009-09-08 20:25:00,2.81209,2.81298,2.80646,2.81127,43760000.0
2009-09-08 20:30:00,2.81039,2.81188,2.80438,2.81116,45760000.0
2009-09-08 20:35:00,2.80977,2.81404,2.80662,2.813,41380000.0
2009-09-08 20:40:00,2.8143,2.8207,2.80915,2.81525,42630000.0
2009-09-08 20:45:00,2.81633,2.82179,2.81487,2.81728,44380000.0
2009-09-08 20:50:00,2.8189,2.82,2.81584,2.81734,38250000.0
2009-09-08 20:55:00,2.81853,2.82032,2.81395,2.81974,34510000.0
2009-09-08 21:00:00,2.81946,2.82199,2.81562,2.81973,43000000.0
2009-09-08 21:05:00,2.82,2.8217,2.81619,2.8202,40760000.0
2009-09-08 21:10:00,2.81927,2.82095,2.81434,2.81471,40380000.0
2009-09-08 21:15:00,2.81995,2.82057,2.81171,2.81567,37380000.0
2009-09-08 21:20:00,2.81602,2.8187,2.81055,2.81548,42500000.0
2009-09-08 21:25:00,2.81098,2.81748,2.81061,2.8172,35880000.0
2009-09-08 21:30:00,2.81478,2.81753,2.81153,2.81299,43380000.0
2009-09-08 21:35:00,2.81554,2.8165,2.81082,2.81536,41510000.0
2009-09-08 21:40:00,2.81607,2.81774,2.81204,2.81204,40880000.0
2009-09-08 21:45:00,2.81749,2.81849,2.81312,2.8177,35500000.0
2009-09-08 21:50:00,2.81777,2.81841,2.81236,2.81806,39760000.0
2009-09-08 21:55:00,2.81944,2.82064,2.81358,2.81847,48260000.0
2009-09-08 22:00:00,2.81536,2.82058,2.81218,2.81843,50390000.0
2009-09-08 22:05:00,2.81849,2.82179,2.81443,2.82179,39010000.0
2009-09-08 22:10:00,2.81973,2.82344,2.81671,2.81993,33380000.0
2009-09-08 22:15:00,2.82065,2.82299,2.81595,2.81922,41000000.0
2009-09-08 22:20:00,2.82058,2.82243,2.81792,2.81997,45510000.0
2009-09-08 22:25:00,2.82024,2.82222,2.81618,2.82007,41880000.0
2009-09-08 22:30:00,2.82212,2.82285,2.81638,2.82215,43510000.0
2009-09-08 22:35:00,2.82133,2.82274,2.81854,2.82232,39380000.0
2009-09-08 22:40:00,2.82255,2.82261,2.81641,2.81806,45760000.0
2009-09-08 22:45:00,2.81915,2.82265,2.81611,2.82017,38020000.0
2009-09-08 22:50:00,2.821,2.82373,2.81754,2.82323,42630000.0
2009-09-08 22:55:00,2.8231,2.82447,2.81806,2.82406,31750000.0
2009-09-08 23:00:00,2.82061,2.82425,2.81776,2.82095,38250000.0
2009-09-08 23:05:00,2.82136,2.82279,2.81452,2.81452,45520000.0
2009-09-08 23:10:00,2.82109,2.82198,2.81592,2.82068,43500000.0
2009-09-08 23:15:00,2.82119,2.82142,2.81446,2.81625,39750000.0
2009-09-08 23:20:00,2.81904,2.82056,2.81326,2.81813,39880000.0
2009-09-08 23:25:00,2.81841,2.82225,2.81591,2.82225,41630000.0
2009-09-08 23:30:00,2.81988,2.82265,2.81715,2.82265,40000000.0
2009-09-08 23:35:00,2.81791,2.8225,2.81722,2.82209,30880000.0
2009-09-08 23:40:00,2.82054,2.82253,2.81535,2.81535,31910000.0
2009-09-08 23:45:00,2.81724,2.82205,2.81312,2.81604,37900000.0
2009-09-08 23:50:00,2.81855,2.81879,2.81368,2.81846,27630000.0
2009-09-08 23:55:00,2.81589,2.81887,2.81169,2.81605,29530000.0
2009-09-09 00:00:00,2.81216,2.8194,2.81191,2.81313,37260000.0
2009-09-09 00:05:00,2.81579,2.81771,2.81347,2.8169,42890000.0
2009-09-09 00:10:00,2.81635,2.81815,2.81109,2.81493,51500000.0
2009-09-09 00:15:00,2.81522,2.81849,2.81245,2.81637,45010000.0
2009-09-09 00:20:00,2.81749,2.81933,2.81287,2.81666,45760000.0
2009-09-09 00:25:00,2.81579,2.81871,2.81079,2.81581,55250000.0
2009-09-09 00:30:00,2.8157,2.81787,2.81074,2.81713,53140000.0
2009-09-09 00:35:00,2.81574,2.8172,2.81106,2.81434,34380000.0
2009-09-09 00:40:00,2.81615,2.81674,2.81023,2.81342,34500000.0
2009-09-09 00:45:00,2.81309,2.81595,2.80952,2.8145,35630000.0
2009-09-09 00:50:00,2.81126,2.81729,2.81073,2.81288,41510000.0
2009-09-09 00:55:00,2.8134,2.81611,2.81002,2.81489,48880000.0
2009-09-09 01:00:00,2.81329,2.81663,2.80999,2.81145,42000000.0
2009-09-09 01:05:00,2.81312,2.81585,2.80938,2.80938,41500000.0
2009-09-09 01:10:00,2.81239,2.81639,2.80782,2.81193,56140000.0
2009-09-09 01:15:00,2.81188,2.81509,2.80728,2.81257,49770000.0
2009-09-09 01:20:00,2.81045,2.81527,2.80929,2.81281,41750000.0
2009-09-09 01:25:00,2.81502,2.81502,2.80918,2.81361,29130000.0
2009-09-09 01:30:00,2.8126,2.81476,2.80853,2.81176,40750000.0
2009-09-09 01:35:00,2.81015,2.81452,2.80684,2.81205,47260000.0
2009-09-09 01:40:00,2.81006,2.81445,2.80911,2.81249,42890000.0
2009-09-09 01:45:00,2.81199,2.81558,2.80797,2.80982,44280000.0
2009-09-09 01:50:00,2.81286,2.81517,2.80993,2.81292,51260000.0
2009-09-09 01:55:00,2.81276,2.81562,2.80952,2.81196,32760000.0
2009-09-09 02:00:00,2.81424,2.81722,2.81002,2.81376,30260000.0
2009-09-09 02:05:00,2.81661,2.81735,2.81042,2.81498,32510000.0
2009-09-09 02:10:00,2.81597,2.81757,2.81084,2.81478,35130000.0
2009-09-09 02:15:00,2.81597,2.8175,2.81149,2.81234,43880000.0
2009-09-09 02:20:00,2.81471,2.81726,2.81171,2.81453,43140000.0
2009-09-09 02:25:00,2.81466,2.81643,2.80957,2.81133,36630000.0
2009-09-09 02:30:00,2.81145,2.81659,2.81075,2.81563,44750000.0
2009-09-09 02:35:00,2.81451,2.81821,2.81049,2.81789,37510000.0
2009-09-09 02:40:00,2.8175,2.81771,2.8115,2.81537,48390000.0
2009-09-09 02:45:00,2.81499,2.81644,2.81097,2.81186,48500000.0
2009-09-09 02:50:00,2.81132,2.81589,2.80936,2.81333,44380000.0
2009-09-09 02:55:00,2.81458,2.81537,2.80718,2.80776,39380000.0
2009-09-09 03:00:00,2.8091,2.80911,2.80285,2.80629,38630000.0
2009-09-09 03:05:00,2.80309,2.80897,2.80125,2.80828,44630000.0
2009-09-09 03:10:00,2.80733,2.80928,2.80338,2.80579,43750000.0
2009-09-09 03:15:00,2.80847,2.80847,2.80117,2.8077,47630000.0
2009-09-09 03:20:00,2.80728,2.80952,2.8033,2.80843,44140000.0
2009-09-09 03:25:00,2.80742,2.80879,2.80246,2.80879,43630000.0
2009-09-09 03:30:00,2.80353,2.81152,2.80353,2.80768,42880000.0
2009-09-09 03:35:00,2.81046,2.81079,2.80442,2.8095,52000000.0
2009-09-09 03:40:00,2.80972,2.81086,2.80477,2.8081,47630000.0
2009-09-09 03:45:00,2.81052,2.81105,2.80496,2.80967,49380000.0
2009-09-09 03:50:00,2.81071,2.81095,2.80417,2.8088,46390000.0
2009-09-09 03:55:00,2.80796,2.81228,2.80661,2.80774,40750000.0
2009-09-09 04:00:00,2.81033,2.81192,2.80501,2.81098,46880000.0
2009-09-09 04:05:00,2.81031,2.81598,2.80565,2.81459,33750000.0
2009-09-09 04:10:00,2.81512,2.81742,2.81071,2.81683,36000000.0
2009-09-09 04:15:00,2.81464,2.81698,2.81123,2.81526,47880000.0
2009-09-09 04:20:00,2.81751,2.81934,2.81285,2.81731,49250000.0
2009-09-09 04:25:00,2.81477,2.81731,2.81248,2.81448,42250000.0
2009-09-09 04:30:00,2.81706,2.81706,2.80973,2.81547,38750000.0
2009-09-09 04:35:00,2.81427,2.8175,2.81074,2.81435,39380000.0
2009-09-09 04:40:00,2.814,2.81865,2.81081,2.81836,40250000.0
2009-09-09 04:45:00,2.81658,2.81898,2.81181,2.81532,44380000.0
2009-09-09 04:50:00,2.81747,2.81747,2.81103,2.81405,54390000.0
2009-09-09 04:55:00,2.81533,2.81817,2.81091,2.81514,40500000.0
2009-09-09 05:00:00,2.81598,2.8173,2.81034,2.81512,41260000.0
2009-09-09 05:05:00,2.81325,2.81629,2.80993,2.81629,33250000.0
2009-09-09 05:10:00,2.81444,2.81714,2.81115,2.81647,39880000.0
2009-09-09 05:15:00,2.81374,2.81743,2.81105,2.81455,46510000.0
2009-09-09 05:20:00,2.81597,2.81782,2.81146,2.81658,48000000.0
2009-09-09 05:25:00,2.81695,2.81901,2.81089,2.81686,41260000.0
2009-09-09 05:30:00,2.81524,2.81835,2.81329,2.81671,45510000.0
2009-09-09 05:35:00,2.81568,2.81878,2.81224,2.81731,39380000.0
2009-09-09 05:40:00,2.81722,2.81835,2.8109,2.81618,32880000.0
2009-09-09 05:45:00,2.81445,2.81831,2.81218,2.81377,70770000.0
2009-09-09 05:50:00,2.8162,2.82104,2.81377,2.81798,52510000.0
2009-09-09 05:55:00,2.81598,2.82092,2.81339,2.81951,56510000.0
2009-09-09 06:00:00,2.81793,2.82299,2.81528,2.82092,44880000.0
2009-09-09 06:05:00,2.8202,2.82368,2.81772,2.82126,59260000.0
2009-09-09 06:10:00,2.81568,2.82146,2.8147,2.81927,46630000.0
2009-09-09 06:15:00,2.8204,2.82116,2.81524,2.82031,47510000.0
2009-09-09 06:20:00,2.82078,2.82104,2.81437,2.82059,36500000.0
2009-09-09 06:25:00,2.81905,2.82134,2.81585,2.81975,40130000.0
2009-09-09 06:30:00,2.82168,2.82259,2.81734,2.81762,39010000.0
2009-09-09 06:35:00,2.82135,2.82339,2.8162,2.81978,46260000.0
2009-09-09 06:40:00,2.82101,2.82233,2.81591,2.81988,44380000.0
2009-09-09 06:45:00,2.82054,2.82254,2.8149,2.82141,46380000.0
2009-09-09 06:50:00,2.82118,2.8232,2.81852,2.821,43130000.0
2009-09-09 06:55:00,2.82215,2.82343,2.81707,2.81993,43130000.0
2009-09-09 07:00:00,2.82263,2.82364,2.81705,2.81777,39760000.0
2009-09-09 07:05:00,2.82023,2.82505,2.81714,2.82156,44880000.0
2009-09-09 07:10:00,2.82292,2.82417,2.81917,2.82207,56010000.0
2009-09-09 07:15:00,2.82431,2.82524,2.81801,2.82063,39260000.0
2009-09-09 07:20:00,2.82433,2.82473,2.81815,2.8234,40000000.0
2009-09-09 07:25:00,2.82473,2.82586,2.81999,2.82265,36500000.0
2009-09-09 07:30:00,2.825,2.825,2.81792,2.8226,36760000.0
2009-09-09 07:35:00,2.82243,2.82483,2.81674,2.82274,42000000.0
2009-09-09 07:40:00,2.82321,2.82494,2.81857,2.81857,48000000.0
2009-09-09 07:45:00,2.82328,2.82485,2.81721,2.81853,37500000.0
2009-09-09 07:50:00,2.82046,2.82306,2.81516,2.81828,32760000.0
2009-09-09 07:55:00,2.81782,2.82204,2.81614,2.81835,41000000.0
2009-09-09 08:00:00,2.8208,2.8208,2.81412,2.81487,43750000.0
2009-09-09 08:05:00,2.81508,2.81858,2.81186,2.81377,40630000.0
2009-09-09 08:10:00,2.81704,2.81868,2.81086,2.81395,42510000.0
2009-09-09 08:15:00,2.8176,2.82056,2.81446,2.81619,40130000.0
2009-09-09 08:20:00,2.81668,2.81918,2.81379,2.81622,45500000.0
2009-09-09 08:25:00,2.81725,2.81986,2.81275,2.81504,41500000.0
2009-09-09 08:30:00,2.81758,2.82301,2.81406,2.81987,41000000.0
2009-09-09 08:35:00,2.82135,2.82295,2.81562,2.82187,45130000.0
2009-09-09 08:40:00,2.8228,2.82335,2.81708,2.82079,41630000.0
2009-09-09 08:45:00,2.82061,2.82445,2.81709,2.82293,39380000.0
2009-09-09 08:50:00,2.82178,2.83074,2.82054,2.8298,49630000.0
2009-09-09 08:55:00,2.82894,2.8347,2.82606,2.83215,36500000.0
2009-09-09 09:00:00,2.82923,2.83445,2.82784,2.83191,42260000.0
2009-09-09 09:05:00,2.82737,2.83372,2.82663,2.83372,44250000.0
2009-09-09 09:10:00,2.83287,2.83287,2.82363,2.82823,37000000.0
2009-09-09 09:15:00,2.82691,2.8287,2.82024,2.8251,39880000.0
2009-09-09 09:20:00,2.82462,2.83536,2.82462,2.83502,39500000.0
2009-09-09 09:25:00,2.83594,2.83746,2.82968,2.83298,39010000.0
2009-09-09 09:30:00,2.83675,2.83845,2.83196,2.83845,39500000.0
2009-09-09 09:35:00,2.83896,2.84013,2.83339,2.83796,46630000.0
2009-09-09 09:40:00,2.83804,2.83891,2.82867,2.83143,51880000.0
2009-09-09 09:45:00,2.83279,2.83479,2.82723,2.83413,36380000.0
2009-09-09 09:50:00,2.83301,2.83734,2.83117,2.83582,47010000.0
2009-09-09 09:55:00,2.83549,2.83737,2.82933,2.8357,43250000.0
2009-09-09 10:00:00,2.8316,2.8369,2.83056,2.83364,41640000.0
2009-09-09 10:05:00,2.83417,2.83735,2.83087,2.8347,45380000.0
2009-09-09 10:10:00,2.83518,2.83968,2.83265,2.83418,40760000.0
2009-09-09 10:15:00,2.83605,2.8424,2.83473,2.83747,48130000.0
2009-09-09 10:20:00,2.84061,2.8409,2.83368,2.83502,45380000.0
2009-09-09 10:25:00,2.83803,2.84033,2.82965,2.83921,43130000.0
2009-09-09 10:30:00,2.83799,2.83975,2.83147,2.83699,45130000.0
2009-09-09 10:35:00,2.83493,2.83904,2.83271,2.83297,42130000.0
2009-09-09 10:40:00,2.83345,2.83703,2.82636,2.83254,39380000.0
2009-09-09 10:45:00,2.83054,2.83298,2.82661,2.82978,38510000.0
2009-09-09 10:50:00,2.83274,2.83341,2.82595,2.82595,50500000.0
2009-09-09 10:55:00,2.83238,2.83285,2.82505,2.82792,37250000.0
2009-09-09 11:00:00,2.83018,2.83074,2.82463,2.82537,50250000.0
2009-09-09 11:05:00,2.82738,2.83087,2.822,2.82749,40510000.0
2009-09-09 11:10:00,2.8255,2.82837,2.82286,2.82811,40000000.0
2009-09-09 11:15:00,2.82831,2.82908,2.82387,2.82619,42500000.0
2009-09-09 11:20:00,2.82559,2.83063,2.82243,2.82759,36510000.0
2009-09-09 11:25:00,2.82976,2.83245,2.82473,2.82473,40500000.0
2009-09-09 11:30:00,2.83164,2.83164,2.82504,2.82814,42000000.0
2009-09-09 11:35:00,2.8317,2.83212,2.82592,2.82832,34880000.0
2009-09-09 11:40:00,2.83153,2.83362,2.82676,2.83077,33630000.0
2009-09-09 11:45:00,2.83259,2.83439,2.82634,2.8341,39130000.0
2009-09-09 11:50:00,2.82797,2.83495,2.82747,2.83156,56500000.0
2009-09-09 11:55:00,2.83176,2.8355,2.82671,2.83277,45000000.0
2009-09-09 12:00:00,2.83247,2.83292,2.82739,2.82997,41760000.0
2009-09-09 12:05:00,2.8287,2.8348,2.82809,2.82944,31510000.0
2009-09-09 12:10:00,2.83327,2.83392,2.82696,2.83198,48390000.0
2009-09-09 12:15:00,2.83283,2.83482,2.82847,2.83482,46750000.0
2009-09-09 12:20:00,2.83139,2.83539,2.82827,2.83174,49630000.0
2009-09-09 12:25:00,2.83419,2.83422,2.82642,2.83126,37880000.0
2009-09-09 12:30:00,2.82633,2.83333,2.82606,2.82955,41630000.0
2009-09-09 12:35:00,2.83243,2.83697,2.82765,2.83494,40250000.0
2009-09-09 12:40:00,2.83294,2.83887,2.83051,2.8369,38380000.0
2009-09-09 12:45:00,2.83749,2.83833,2.83039,2.83485,39380000.0
2009-09-09 12:50:00,2.83745,2.8405,2.82254,2.83773,45760000.0
2009-09-09 12:55:00,2.84067,2.84067,2.83527,2.83713,45640000.0
2009-09-09 13:00:00,2.83572,2.8398,2.83117,2.83882,42630000.0
2009-09-09 13:05:00,2.83881,2.8398,2.83285,2.83598,49880000.0
2009-09-09 13:10:00,2.83682,2.83891,2.8318,2.8318,45760000.0
2009-09-09 13:15:00,2.83709,2.83722,2.82999,2.83427,35640000.0
2009-09-09 13:20:00,2.83157,2.83669,2.82928,2.83286,48880000.0
2009-09-09 13:25:00,2.83661,2.83776,2.83026,2.83351,51760000.0
2009-09-09 13:30:00,2.83774,2.83778,2.8299,2.83392,40250000.0
2009-09-09 13:35:00,2.83681,2.8369,2.83213,2.83564,43630000.0
2009-09-09 13:40:00,2.83624,2.83708,2.82986,2.83486,44260000.0
2009-09-09 13:45:00,2.83302,2.83713,2.82847,2.83402,39760000.0
2009-09-09 13:50:00,2.8322,2.83569,2.82726,2.82993,39260000.0
2009-09-09 13:55:00,2.83247,2.83454,2.82763,2.83433,41270000.0
2009-09-09 14:00:00,2.82948,2.83756,2.82948,2.83681,43010000.0
2009-09-09 14:05:00,2.83437,2.83805,2.83055,2.83338,39750000.0
2009-09-09 14:10:00,2.83556,2.83646,2.82944,2.83609,34640000.0
2009-09-09 14:15:00,2.83576,2.83729,2.82984,2.83729,36630000.0
2009-09-09 14:20:00,2.8351,2.8351,2.82676,2.82921,41500000.0
2009-09-09 14:25:00,2.8309,2.83113,2.82259,2.8293,37250000.0
2009-09-09 14:30:00,2.82692,2.82795,2.81846,2.82772,48630000.0
2009-09-09 14:35:00,2.8265,2.82939,2.82097,2.82812,42380000.0
2009-09-09 14:40:00,2.82928,2.83038,2.82283,2.82441,39390000.0
2009-09-09 14:45:00,2.82939,2.83029,2.82505,2.82528,40750000.0
2009-09-09 14:50:00,2.82775,2.82957,2.8213,2.82626,40000000.0
2009-09-09 14:55:00,2.82403,2.82817,2.82019,2.82679,41880000.0
2009-09-09 15:00:00,2.82708,2.82773,2.81968,2.82363,39880000.0
2009-09-09 15:05:00,2.82577,2.82577,2.81306,2.81568,37890000.0
2009-09-09 15:10:00,2.81643,2.82167,2.81085,2.82041,40510000.0
2009-09-09 15:15:00,2.81829,2.82393,2.81556,2.82231,38010000.0
2009-09-09 15:20:00,2.82411,2.8249,2.81691,2.82125,33130000.0
2009-09-09 15:25:00,2.81996,2.82251,2.81578,2.81964,43510000.0
2009-09-09 15:30:00,2.8182,2.82349,2.81491,2.8227,47260000.0
2009-09-09 15:35:00,2.82047,2.82492,2.81778,2.82267,36750000.0
2009-09-09 15:40:00,2.82019,2.82534,2.81792,2.82337,43510000.0
2009-09-09 15:45:00,2.82428,2.82428,2.81734,2.82047,36500000.0
2009-09-09 15:50:00,2.8205,2.82171,2.81311,2.81744,39000000.0
2009-09-09 15:55:00,2.81501,2.82029,2.81312,2.8191,39130000.0
2009-09-09 16:00:00,2.8199,2.82042,2.811,2.81775,39250000.0
2009-09-09 16:05:00,2.81591,2.81779,2.80788,2.81157,40250000.0
2009-09-09 16:10:00,2.8125,2.81631,2.80901,2.81256,36630000.0
2009-09-09 16:15:00,2.81539,2.82383,2.81019,2.81302,42010000.0
2009-09-09 16:20:00,2.8142,2.82142,2.80913,2.81349,35130000.0
2009-09-09 16:25:00,2.81568,2.81608,2.80797,2.81435,38250000.0
2009-09-09 16:30:00,2.81115,2.81518,2.80903,2.80974,47000000.0
2009-09-09 16:35:00,2.81465,2.82067,2.80826,2.81419,40130000.0
2009-09-09 16:40:00,2.80919,2.81505,2.80703,2.81192,42270000.0
2009-09-09 16:45:00,2.81411,2.81479,2.80836,2.80911,50380000.0
2009-09-09 16:50:00,2.81334,2.81538,2.8064,2.8064,46250000.0
2009-09-09 16:55:00,2.81367,2.81548,2.80972,2.81245,42130000.0
2009-09-09 17:00:00,2.81301,2.81661,2.80786,2.81339,38130000.0
2009-09-09 17:05:00,2.81073,2.82192,2.80909,2.81206,46750000.0
2009-09-09 17:10:00,2.81243,2.81723,2.81023,2.81667,42380000.0
2009-09-09 17:15:00,2.81797,2.82295,2.81333,2.81803,42750000.0
2009-09-09 17:20:00,2.81863,2.82405,2.81471,2.81866,40880000.0
2009-09-09 17:25:00,2.81701,2.82072,2.81386,2.81807,44010000.0
2009-09-09 17:30:00,2.81574,2.81938,2.81229,2.81365,39250000.0
2009-09-09 17:35:00,2.81374,2.81717,2.81084,2.81532,40000000.0
2009-09-09 17:40:00,2.81508,2.81663,2.80945,2.81554,38500000.0
2009-09-09 17:45:00,2.81626,2.81677,2.81088,2.81488,41390000.0
2009-09-09 17:50:00,2.81642,2.81683,2.80916,2.81088,42630000.0
2009-09-09 17:55:00,2.81758,2.81928,2.81335,2.81618,40500000.0
2009-09-09 18:00:00,2.81656,2.82061,2.81487,2.82028,39000000.0
2009-09-09 18:05:00,2.82052,2.82077,2.81348,2.82022,45630000.0
2009-09-09 18:10:00,2.8186,2.82126,2.81456,2.82126,38880000.0
2009-09-09 18:15:00,2.81804,2.82239,2.81582,2.8208,35880000.0
2009-09-09 18:20:00,2.8215,2.8215,2.81508,2.82025,46250000.0
2009-09-09 18:25:00,2.82041,2.82073,2.81424,2.81897,43250000.0
2009-09-09 18:30:00,2.81762,2.82028,2.81434,2.81822,44260000.0
2009-09-09 18:35:00,2.82011,2.82195,2.81575,2.82093,38510000.0
2009-09-09 18:40:00,2.81853,2.82271,2.81687,2.82127,37630000.0
2009-09-09 18:45:00,2.82247,2.82247,2.81693,2.81813,49500000.0
2009-09-09 18:50:00,2.8198,2.82107,2.8145,2.81971,40510000.0
2009-09-09 18:55:00,2.81613,2.82012,2.81509,2.81759,37750000.0
2009-09-09 19:00:00,2.81914,2.82215,2.81523,2.81738,37380000.0
2009-09-09 19:05:00,2.8211,2.82206,2.81696,2.81892,44250000.0
2009-09-09 19:10:00,2.82159,2.82278,2.81712,2.82208,40630000.0
2009-09-09 19:15:00,2.81851,2.82228,2.81595,2.82159,47510000.0
2009-09-09 19:20:00,2.81855,2.8205,2.81443,2.81443,43010000.0
2009-09-09 19:25:00,2.81962,2.82342,2.81663,2.82313,40260000.0
2009-09-09 19:30:00,2.82156,2.82368,2.81689,2.82256,45380000.0
2009-09-09 19:35:00,2.81789,2.82302,2.81748,2.82129,37760000.0
2009-09-09 19:40:00,2.82164,2.82511,2.81679,2.82511,36000000.0
2009-09-09 19:45:00,2.82116,2.82482,2.81902,2.8207,43880000.0
2009-09-09 19:50:00,2.82163,2.82424,2.81762,2.82173,36250000.0
2009-09-09 19:55:00,2.82275,2.82608,2.8186,2.8239,39380000.0
2009-09-09 20:00:00,2.82306,2.82745,2.81996,2.8261,40500000.0
2009-09-09 20:05:00,2.82625,2.8325,2.82381,2.8325,34880000.0
2009-09-09 20:10:00,2.83183,2.83378,2.82637,2.83221,38760000.0
2009-09-09 20:15:00,2.8333,2.83339,2.82502,2.82502,40260000.0
2009-09-09 20:20:00,2.82994,2.83027,2.82443,2.82717,43750000.0
2009-09-09 20:25:00,2.82672,2.82992,2.8239,2.82698,43500000.0
2009-09-09 20:30:00,2.82962,2.82962,2.82356,2.82859,36130000.0
2009-09-09 20:35:00,2.82817,2.82938,2.82386,2.82938,38630000.0
2009-09-09 20:40:00,2.82909,2.83082,2.82491,2.82859,36250000.0
2009-09-09 20:45:00,2.82913,2.83073,2.82506,2.83032,35750000.0
2009-09-09 20:50:00,2.82761,2.83135,2.82662,2.82946,35380000.0
2009-09-09 20:55:00,2.83011,2.83091,2.82324,2.83035,33630000.0
2009-09-09 21:00:00,2.8308,2.83182,2.82598,2.82965,40880000.0
2009-09-09 21:05:00,2.82861,2.8307,2.82454,2.82702,37750000.0
2009-09-09 21:10:00,2.83039,2.83052,2.82311,2.82515,41500000.0
2009-09-09 21:15:00,2.82878,2.83,2.82284,2.82748,35630000.0
2009-09-09 21:20:00,2.82898,2.8302,2.82333,2.82741,40890000.0
2009-09-09 21:25:00,2.82574,2.83014,2.82354,2.82814,40250000.0
2009-09-09 21:30:00,2.82932,2.8319,2.82476,2.82748,38880000.0
2009-09-09 21:35:00,2.83083,2.83175,2.82432,2.82848,44130000.0
2009-09-09 21:40:00,2.8306,2.8319,2.82525,2.82707,43630000.0
2009-09-09 21:45:00,2.8309,2.83132,2.82469,2.82877,36130000.0
2009-09-09 21:50:00,2.8298,2.82995,2.82318,2.82795,35500000.0
2009-09-09 21:55:00,2.82952,2.83116,2.8247,2.83043,41000000.0
2009-09-09 22:00:00,2.82825,2.83071,2.82402,2.82794,44250000.0
2009-09-09 22:05:00,2.83044,2.83114,2.82362,2.82973,42500000.0
2009-09-09 22:10:00,2.83094,2.83094,2.82412,2.82771,38750000.0
2009-09-09 22:15:00,2.82852,2.83076,2.82428,2.82673,39880000.0
2009-09-09 22:20:00,2.8299,2.8299,2.82543,2.828,46640000.0
2009-09-09 22:25:00,2.8286,2.82922,2.82236,2.82614,48630000.0
2009-09-09 22:30:00,2.82775,2.82991,2.82304,2.82991,41760000.0
2009-09-09 22:35:00,2.82935,2.83007,2.82425,2.82902,43380000.0
2009-09-09 22:40:00,2.8288,2.8291,2.82269,2.82269,40760000.0
2009-09-09 22:45:00,2.82786,2.82877,2.82457,2.82657,49750000.0
2009-09-09 22:50:00,2.82654,2.82907,2.82421,2.82898,38000000.0
2009-09-09 22:55:00,2.8291,2.82987,2.82453,2.8275,37750000.0
2009-09-09 23:00:00,2.82609,2.83059,2.82468,2.82992,40760000.0
2009-09-09 23:05:00,2.82579,2.82989,2.82122,2.82122,38630000.0
2009-09-09 23:10:00,2.82934,2.82934,2.82271,2.82541,39510000.0
2009-09-09 23:15:00,2.82755,2.82868,2.82254,2.82637,50380000.0
2009-09-09 23:20:00,2.82749,2.82807,2.82116,2.82478,34750000.0
2009-09-09 23:25:00,2.82709,2.82799,2.82275,2.82673,42510000.0
2009-09-09 23:30:00,2.82559,2.83079,2.82379,2.82513,30250000.0
2009-09-09 23:35:00,2.82414,2.82889,2.82231,2.82538,30010000.0
2009-09-09 23:40:00,2.82581,2.82786,2.82057,2.82251,32750000.0
2009-09-09 23:45:00,2.82152,2.8271,2.82121,2.82396,43000000.0
2009-09-09 23:50:00,2.82533,2.82533,2.81946,2.82454,39500000.0
2009-09-09 23:55:00,2.82394,2.82629,2.82068,2.82523,38660000.0
2009-09-10 00:00:00,2.8213,2.82734,2.82052,2.82333,40760000.0
2009-09-10 00:05:00,2.82763,2.82763,2.8209,2.82386,42880000.0
2009-09-10 00:10:00,2.82543,2.82678,2.82189,2.82589,55760000.0
2009-09-10 00:15:00,2.82604,2.82727,2.82126,2.82606,41760000.0
2009-09-10 00:20:00,2.82545,2.82849,2.82188,2.82795,40880000.0
2009-09-10 00:25:00,2.82606,2.82875,2.82176,2.82673,49520000.0
2009-09-10 00:30:00,2.82845,2.82858,2.82256,2.82691,50140000.0
2009-09-10 00:35:00,2.82759,2.8285,2.82283,2.82664,36250000.0
2009-09-10 00:40:00,2.82695,2.82801,2.82244,2.82707,40390000.0
2009-09-10 00:45:00,2.82684,2.82882,2.82259,2.82845,35260000.0
2009-09-10 00:50:00,2.82265,2.82784,2.82265,2.82589,43630000.0
2009-09-10 00:55:00,2.82652,2.82782,2.82253,2.82659,44890000.0
2009-09-10 01:00:00,2.82694,2.82971,2.82268,2.82448,46640000.0
2009-09-10 01:05:00,2.82779,2.82895,2.8229,2.82354,33000000.0
2009-09-10 01:10:00,2.82782,2.82809,2.82059,2.82592,57140000.0
2009-09-10 01:15:00,2.82419,2.82916,2.82256,2.82679,56500000.0
2009-09-10 01:20:00,2.82568,2.82822,2.82258,2.82734,41500000.0
2009-09-10 01:25:00,2.82706,2.82835,2.82258,2.82835,52640000.0
2009-09-10 01:30:00,2.82891,2.82892,2.82219,2.82658,45250000.0
2009-09-10 01:35:00,2.8259,2.82887,2.82266,2.82751,46000000.0
2009-09-10 01:40:00,2.82712,2.82933,2.82425,2.82822,35130000.0
2009-09-10 01:45:00,2.82788,2.82883,2.82249,2.82415,46500000.0
2009-09-10 01:50:00,2.82585,2.83224,2.82494,2.83177,53500000.0
2009-09-10 01:55:00,2.83197,2.83234,2.82574,2.82904,26260000.0
2009-09-10 02:00:00,2.83191,2.83191,2.82476,2.83085,25630000.0
2009-09-10 02:05:00,2.83048,2.83357,2.82552,2.82945,33640000.0
2009-09-10 02:10:00,2.83086,2.83353,2.82631,2.82916,39130000.0
2009-09-10 02:15:00,2.83224,2.83224,2.82581,2.82727,42010000.0
2009-09-10 02:20:00,2.83202,2.83204,2.82537,2.83199,45520000.0
2009-09-10 02:25:00,2.83085,2.83225,2.8244,2.82804,65390000.0
2009-09-10 02:30:00,2.82845,2.83177,2.82563,2.83021,52380000.0
2009-09-10 02:35:00,2.83125,2.8317,2.8248,2.8317,36130000.0
2009-09-10 02:40:00,2.83217,2.83217,2.82652,2.82962,38890000.0
2009-09-10 02:45:00,2.83018,2.83173,2.82539,2.82949,40380000.0
2009-09-10 02:50:00,2.82978,2.83137,2.82524,2.83047,42130000.0
2009-09-10 02:55:00,2.82832,2.83102,2.82313,2.82691,40010000.0
2009-09-10 03:00:00,2.82666,2.82669,2.82208,2.82588,38880000.0
2009-09-10 03:05:00,2.82166,2.82747,2.82068,2.82628,48000000.0
2009-09-10 03:10:00,2.82633,2.82955,2.82237,2.82475,35500000.0
2009-09-10 03:15:00,2.82752,2.82776,2.82196,2.82725,47630000.0
2009-09-10 03:20:00,2.82749,2.82868,2.82211,2.82775,41500000.0
2009-09-10 03:25:00,2.82651,2.82819,2.8223,2.82756,47880000.0
2009-09-10 03:30:00,2.82504,2.82956,2.82389,2.82655,49250000.0
2009-09-10 03:35:00,2.82791,2.82898,2.82111,2.82819,48000000.0
2009-09-10 03:40:00,2.82806,2.8281,2.8232,2.82562,39630000.0
2009-09-10 03:45:00,2.8262,2.82777,2.82252,2.8268,43880000.0
2009-09-10 03:50:00,2.82763,2.82922,2.8227,2.82708,40500000.0
2009-09-10 03:55:00,2.82741,2.82803,2.82233,2.82299,41250000.0
2009-09-10 04:00:00,2.82686,2.83092,2.8218,2.8276,49000000.0
2009-09-10 04:05:00,2.82578,2.82834,2.82256,2.82684,42390000.0
2009-09-10 04:10:00,2.8268,2.82799,2.82212,2.82787,37390000.0
2009-09-10 04:15:00,2.82638,2.82914,2.8243,2.82807,44280000.0
2009-09-10 04:20:00,2.82781,2.83034,2.82403,2.82797,42000000.0
2009-09-10 04:25:00,2.82809,2.82943,2.8222,2.82799,49880000.0
2009-09-10 04:30:00,2.82761,2.82859,2.82321,2.82736,44630000.0
2009-09-10 04:35:00,2.82641,2.82841,2.82293,2.8244,36250000.0
2009-09-10 04:40:00,2.82673,2.82984,2.82273,2.82639,42260000.0
2009-09-10 04:45:00,2.82731,2.82988,2.82402,2.82669,41760000.0
2009-09-10 04:50:00,2.82739,2.83008,2.82186,2.82731,29630000.0
2009-09-10 04:55:00,2.82724,2.82801,2.8222,2.82535,41250000.0
2009-09-10 05:00:00,2.82763,2.82896,2.8241,2.82806,43380000.0
2009-09-10 05:05:00,2.82606,2.82905,2.82282,2.82654,37510000.0
2009-09-10 05:10:00,2.8259,2.82716,2.82121,2.82636,39880000.0
2009-09-10 05:15:00,2.82328,2.82787,2.82176,2.82502,50380000.0
2009-09-10 05:20:00,2.8263,2.82789,2.82042,2.82538,43890000.0
2009-09-10 05:25:00,2.82637,2.82748,2.82134,2.82626,49630000.0
2009-09-10 05:30:00,2.82443,2.82871,2.82443,2.82725,52380000.0
2009-09-10 05:35:00,2.82351,2.8282,2.82061,2.82608,40500000.0
2009-09-10 05:40:00,2.82494,2.82793,2.8222,2.82502,35260000.0
2009-09-10 05:45:00,2.82551,2.82712,2.82145,2.82237,65630000.0
2009-09-10 05:50:00,2.82436,2.82783,2.81977,2.82197,56260000.0
2009-09-10 05:55:00,2.82096,2.82522,2.81812,2.82522,70250000.0
2009-09-10 06:00:00,2.82114,2.8256,2.82037,2.82404,42630000.0
2009-09-10 06:05:00,2.82536,2.8309,2.81963,2.82586,48140000.0
2009-09-10 06:10:00,2.8189,2.8251,2.81769,2.82349,41500000.0
2009-09-10 06:15:00,2.82367,2.82463,2.81814,2.82257,54510000.0
2009-09-10 06:20:00,2.82424,2.82424,2.81743,2.8237,28630000.0
2009-09-10 06:25:00,2.823,2.82726,2.81908,2.82726,40510000.0
2009-09-10 06:30:00,2.82699,2.82859,2.82395,2.82518,35380000.0
2009-09-10 06:35:00,2.8272,2.82766,2.82204,2.82762,41130000.0
2009-09-10 06:40:00,2.82787,2.82791,2.82192,2.82784,45510000.0
2009-09-10 06:45:00,2.82867,2.82929,2.81903,2.82369,47500000.0
2009-09-10 06:50:00,2.82475,2.82669,2.81969,2.82578,42880000.0
2009-09-10 06:55:00,2.82313,2.82641,2.82086,2.8241,39130000.0
2009-09-10 07:00:00,2.8235,2.82681,2.81743,2.82216,39880000.0
2009-09-10 07:05:00,2.82504,2.82634,2.82057,2.8242,46880000.0
2009-09-10 07:10:00,2.8251,2.82687,2.82012,2.82407,44880000.0
2009-09-10 07:15:00,2.82396,2.82486,2.81956,2.82019,39130000.0
2009-09-10 07:20:00,2.8241,2.82522,2.81908,2.82324,37630000.0
2009-09-10 07:25:00,2.82459,2.82595,2.82112,2.82313,42130000.0
2009-09-10 07:30:00,2.82431,2.82802,2.821,2.82802,44130000.0
2009-09-10 07:35:00,2.82588,2.82832,2.82107,2.82444,38130000.0
2009-09-10 07:40:00,2.82455,2.82687,2.81991,2.82266,41500000.0
2009-09-10 07:45:00,2.82502,2.82784,2.82184,2.82215,35890000.0
2009-09-10 07:50:00,2.82724,2.82769,2.81979,2.82304,39500000.0
2009-09-10 07:55:00,2.82578,2.82631,2.82101,2.82391,41130000.0
2009-09-10 08:00:00,2.82348,2.82664,2.81969,2.82269,39000000.0
2009-09-10 08:05:00,2.82378,2.82674,2.81923,2.82026,43130000.0
2009-09-10 08:10:00,2.81997,2.8221,2.81591,2.81922,37500000.0
2009-09-10 08:15:00,2.82104,2.82435,2.81883,2.82117,36390000.0
2009-09-10 08:20:00,2.8193,2.82175,2.81372,2.81417,51760000.0
2009-09-10 08:25:00,2.81709,2.82565,2.81321,2.81993,43630000.0
2009-09-10 08:30:00,2.82314,2.82634,2.8197,2.82333,40630000.0
2009-09-10 08:35:00,2.82497,2.82511,2.81891,2.82372,33500000.0
2009-09-10 08:40:00,2.82146,2.82453,2.81885,2.82212,43130000.0
2009-09-10 08:45:00,2.81814,2.82523,2.81814,2.82498,46380000.0
2009-09-10 08:50:00,2.82474,2.82612,2.82048,2.82582,47750000.0
2009-09-10 08:55:00,2.82395,2.82738,2.81972,2.82433,32380000.0
2009-09-10 09:00:00,2.82333,2.8303,2.82333,2.82571,37250000.0
2009-09-10 09:05:00,2.82601,2.83017,2.82286,2.82965,37630000.0
2009-09-10 09:10:00,2.82663,2.82985,2.82294,2.82985,43380000.0
2009-09-10 09:15:00,2.82905,2.83429,2.82785,2.83427,49750000.0
2009-09-10 09:20:00,2.83088,2.83663,2.83037,2.8349,39500000.0
2009-09-10 09:25:00,2.83451,2.84051,2.83369,2.83579,49750000.0
2009-09-10 09:30:00,2.8384,2.84119,2.83502,2.84045,37750000.0
2009-09-10 09:35:00,2.83801,2.84307,2.83537,2.84128,46880000.0
2009-09-10 09:40:00,2.83839,2.8403,2.83373,2.83897,55630000.0
2009-09-10 09:45:00,2.8367,2.84008,2.83371,2.83976,36250000.0
2009-09-10 09:50:00,2.83933,2.84204,2.83629,2.84174,43130000.0
2009-09-10 09:55:00,2.84072,2.84248,2.8347,2.83755,37010000.0
2009-09-10 10:00:00,2.83761,2.84159,2.83427,2.83892,43750000.0
2009-09-10 10:05:00,2.83564,2.8464,2.83429,2.84587,41130000.0
2009-09-10 10:10:00,2.84093,2.85572,2.84033,2.8521,47000000.0
2009-09-10 10:15:00,2.85317,2.8589,2.84968,2.8579,42890000.0
2009-09-10 10:20:00,2.85515,2.86129,2.85342,2.85602,41130000.0
2009-09-10 10:25:00,2.85399,2.85874,2.85293,2.85874,36510000.0
2009-09-10 10:30:00,2.85829,2.86061,2.85233,2.85874,44250000.0
2009-09-10 10:35:00,2.85978,2.85978,2.85331,2.85584,38000000.0
2009-09-10 10:40:00,2.85842,2.85982,2.8507,2.85436,38250000.0
2009-09-10 10:45:00,2.85401,2.85888,2.85205,2.85827,41250000.0
2009-09-10 10:50:00,2.85813,2.86212,2.85288,2.85836,49130000.0
2009-09-10 10:55:00,2.86112,2.86331,2.85594,2.86108,38760000.0
2009-09-10 11:00:00,2.86381,2.86451,2.85641,2.85987,50760000.0
2009-09-10 11:05:00,2.86188,2.86341,2.85446,2.86065,38510000.0
2009-09-10 11:10:00,2.85855,2.86094,2.85375,2.8583,42640000.0
2009-09-10 11:15:00,2.85543,2.86119,2.85373,2.85592,45130000.0
2009-09-10 11:20:00,2.85957,2.85974,2.85371,2.85662,31250000.0
2009-09-10 11:25:00,2.86048,2.86383,2.85687,2.85905,38250000.0
2009-09-10 11:30:00,2.86239,2.86544,2.85625,2.86544,54380000.0
2009-09-10 11:35:00,2.86488,2.86558,2.85744,2.86324,41130000.0
2009-09-10 11:40:00,2.86341,2.86369,2.85723,2.862,32510000.0
2009-09-10 11:45:00,2.85785,2.86359,2.85698,2.86121,35140000.0
2009-09-10 11:50:00,2.86004,2.8669,2.8591,2.85993,46130000.0
2009-09-10 11:55:00,2.86438,2.86765,2.85868,2.86765,40630000.0
2009-09-10 12:00:00,2.86728,2.87667,2.86337,2.86957,38630000.0
2009-09-10 12:05:00,2.87267,2.87748,2.86861,2.86861,36630000.0
2009-09-10 12:10:00,2.87354,2.87418,2.86556,2.86994,43750000.0
2009-09-10 12:15:00,2.87082,2.8714,2.86302,2.86425,44750000.0
2009-09-10 12:20:00,2.86677,2.86721,2.85885,2.85961,42750000.0
2009-09-10 12:25:00,2.86094,2.86374,2.85532,2.86374,50250000.0
2009-09-10 12:30:00,2.85918,2.86571,2.85918,2.86404,42510000.0
2009-09-10 12:35:00,2.86434,2.86889,2.85977,2.86861,38130000.0
2009-09-10 12:40:00,2.86242,2.8686,2.86202,2.86309,43880000.0
2009-09-10 12:45:00,2.8672,2.86898,2.86185,2.8667,35880000.0
2009-09-10 12:50:00,2.86716,2.86965,2.86091,2.86609,40630000.0
2009-09-10 12:55:00,2.86379,2.86931,2.8614,2.86873,41390000.0
2009-09-10 13:00:00,2.86531,2.86883,2.85956,2.86669,40880000.0
2009-09-10 13:05:00,2.86731,2.87213,2.86488,2.86865,37760000.0
2009-09-10 13:10:00,2.86727,2.86858,2.86172,2.86546,41130000.0
2009-09-10 13:15:00,2.86774,2.86885,2.86232,2.86834,38510000.0
2009-09-10 13:20:00,2.86609,2.86748,2.86006,2.86174,38880000.0
2009-09-10 13:25:00,2.86463,2.86463,2.85464,2.85792,40250000.0
2009-09-10 13:30:00,2.85724,2.8583,2.84866,2.8563,39380000.0
2009-09-10 13:35:00,2.85351,2.85979,2.85323,2.85757,41880000.0
2009-09-10 13:40:00,2.85781,2.85832,2.84994,2.85343,53500000.0
2009-09-10 13:45:00,2.85521,2.85521,2.84652,2.8538,42130000.0
2009-09-10 13:50:00,2.85358,2.85956,2.85253,2.85912,41510000.0
2009-09-10 13:55:00,2.85886,2.85927,2.85117,2.8561,48750000.0
2009-09-10 14:00:00,2.85337,2.85955,2.85333,2.85681,38630000.0
2009-09-10 14:05:00,2.85527,2.86175,2.85448,2.86075,47260000.0
2009-09-10 14:10:00,2.85955,2.86173,2.85589,2.85901,34130000.0
2009-09-10 14:15:00,2.86145,2.86145,2.85457,2.86025,35500000.0
2009-09-10 14:20:00,2.86029,2.86029,2.85375,2.85722,39630000.0
2009-09-10 14:25:00,2.85667,2.85667,2.85025,2.85128,33880000.0
2009-09-10 14:30:00,2.8532,2.854,2.8412,2.84694,49510000.0
2009-09-10 14:35:00,2.84795,2.85298,2.8408,2.84705,43130000.0
2009-09-10 14:40:00,2.84221,2.84552,2.83561,2.83789,46130000.0
2009-09-10 14:45:00,2.84069,2.84239,2.83544,2.83856,42000000.0
2009-09-10 14:50:00,2.83966,2.84081,2.83111,2.83875,38750000.0
2009-09-10 14:55:00,2.84201,2.84456,2.83625,2.8425,44500000.0
2009-09-10 15:00:00,2.84597,2.84668,2.83991,2.84492,40750000.0
2009-09-10 15:05:00,2.84663,2.84825,2.83742,2.84274,39140000.0
2009-09-10 15:10:00,2.8371,2.84796,2.83707,2.84796,39000000.0
2009-09-10 15:15:00,2.84589,2.85269,2.84589,2.84963,32750000.0
2009-09-10 15:20:00,2.85045,2.85169,2.84304,2.84759,36130000.0
2009-09-10 15:25:00,2.85097,2.86272,2.84568,2.85759,47880000.0
2009-09-10 15:30:00,2.85827,2.86362,2.85381,2.85598,38500000.0
2009-09-10 15:35:00,2.85777,2.85955,2.85028,2.85955,49510000.0
2009-09-10 15:40:00,2.8601,2.86682,2.85698,2.86561,47630000.0
2009-09-10 15:45:00,2.86592,2.86743,2.86142,2.86286,40260000.0
2009-09-10 15:50:00,2.86544,2.86587,2.85838,2.861,44500000.0
2009-09-10 15:55:00,2.85811,2.86179,2.85486,2.85911,42000000.0
2009-09-10 16:00:00,2.86047,2.86047,2.85152,2.85794,37750000.0
2009-09-10 16:05:00,2.85668,2.85935,2.85225,2.85915,37130000.0
2009-09-10 16:10:00,2.85874,2.85968,2.85499,2.85582,47500000.0
2009-09-10 16:15:00,2.85796,2.85814,2.85172,2.85579,40250000.0
2009-09-10 16:20:00,2.8531,2.85879,2.85011,2.85757,37380000.0
2009-09-10 16:25:00,2.85516,2.85829,2.85141,2.85299,38880000.0
2009-09-10 16:30:00,2.85617,2.86038,2.84954,2.85569,44510000.0
2009-09-10 16:35:00,2.86009,2.86013,2.85287,2.85495,42380000.0
2009-09-10 16:40:00,2.85193,2.85412,2.84684,2.84985,46000000.0
2009-09-10 16:45:00,2.8525,2.85351,2.84659,2.84859,51640000.0
2009-09-10 16:50:00,2.8525,2.85355,2.83974,2.83974,40000000.0
2009-09-10 16:55:00,2.84749,2.84892,2.83834,2.84342,44250000.0
2009-09-10 17:00:00,2.84087,2.8466,2.83923,2.84516,43890000.0
2009-09-10 17:05:00,2.84373,2.84693,2.83598,2.84134,38000000.0
2009-09-10 17:10:00,2.8419,2.84707,2.83856,2.84707,40010000.0
2009-09-10 17:15:00,2.84726,2.8494,2.84092,2.8477,46510000.0
2009-09-10 17:20:00,2.84383,2.84927,2.84062,2.847,39880000.0
2009-09-10 17:25:00,2.84915,2.85145,2.8447,2.84969,44510000.0
2009-09-10 17:30:00,2.84627,2.85041,2.84173,2.84882,38750000.0
2009-09-10 17:35:00,2.84811,2.84952,2.84244,2.84685,42130000.0
2009-09-10 17:40:00,2.8451,2.84794,2.84134,2.84558,41000000.0
2009-09-10 17:45:00,2.84559,2.84675,2.84114,2.84349,48380000.0
2009-09-10 17:50:00,2.84448,2.84802,2.84056,2.84214,44130000.0
2009-09-10 17:55:00,2.84594,2.84696,2.84009,2.84386,41380000.0
2009-09-10 18:00:00,2.84576,2.84605,2.83932,2.84307,40130000.0
2009-09-10 18:05:00,2.84328,2.84514,2.83915,2.84327,50760000.0
2009-09-10 18:10:00,2.84392,2.84502,2.83834,2.84348,40260000.0
2009-09-10 18:15:00,2.84103,2.8452,2.84056,2.84422,38500000.0
2009-09-10 18:20:00,2.84137,2.8456,2.83852,2.84177,47500000.0
2009-09-10 18:25:00,2.84514,2.84535,2.83944,2.84138,41630000.0
2009-09-10 18:30:00,2.84279,2.84345,2.83689,2.83984,41260000.0
2009-09-10 18:35:00,2.84171,2.84322,2.83698,2.83924,43520000.0
2009-09-10 18:40:00,2.84162,2.84194,2.83381,2.84116,47380000.0
2009-09-10 18:45:00,2.83988,2.84085,2.83404,2.83737,42760000.0
2009-09-10 18:50:00,2.83922,2.83991,2.83043,2.83562,45890000.0
2009-09-10 18:55:00,2.83704,2.83843,2.83309,2.83702,40510000.0
2009-09-10 19:00:00,2.83348,2.83891,2.82898,2.83334,47130000.0
2009-09-10 19:05:00,2.83347,2.83864,2.83162,2.83524,43630000.0
2009-09-10 19:10:00,2.8379,2.83816,2.83085,2.83778,43390000.0
2009-09-10 19:15:00,2.834,2.83865,2.8323,2.83819,40630000.0
2009-09-10 19:20:00,2.83751,2.83939,2.83289,2.8353,45380000.0
2009-09-10 19:25:00,2.83683,2.84408,2.83399,2.84008,45630000.0
2009-09-10 19:30:00,2.83638,2.84033,2.83388,2.83692,43750000.0
2009-09-10 19:35:00,2.83465,2.8395,2.83465,2.83522,41630000.0
2009-09-10 19:40:00,2.83879,2.83955,2.83351,2.83723,41380000.0
2009-09-10 19:45:00,2.83807,2.83905,2.83361,2.83698,45380000.0
2009-09-10 19:50:00,2.83666,2.83666,2.8295,2.83628,50500000.0
2009-09-10 19:55:00,2.83294,2.83564,2.83022,2.83441,41380000.0
2009-09-10 20:00:00,2.83417,2.8351,2.82506,2.82904,40760000.0
2009-09-10 20:05:00,2.82817,2.83336,2.82762,2.83335,37250000.0
2009-09-10 20:10:00,2.83077,2.83552,2.82841,2.83159,37130000.0
2009-09-10 20:15:00,2.83507,2.83615,2.83015,2.83354,39380000.0
2009-09-10 20:20:00,2.83557,2.83713,2.83146,2.83657,43880000.0
2009-09-10 20:25:00,2.83632,2.83693,2.83084,2.83606,39760000.0
2009-09-10 20:30:00,2.83452,2.83668,2.8323,2.83572,42250000.0
2009-09-10 20:35:00,2.83465,2.83792,2.83094,2.83603,37000000.0
2009-09-10 20:40:00,2.83639,2.83665,2.83117,2.832,41630000.0
2009-09-10 20:45:00,2.83672,2.83823,2.83023,2.83713,39130000.0
2009-09-10 20:50:00,2.83518,2.83742,2.83344,2.83692,34010000.0
2009-09-10 20:55:00,2.83677,2.83783,2.83184,2.83665,40250000.0
2009-09-10 21:00:00,2.83839,2.83924,2.83237,2.8358,36380000.0
2009-09-10 21:05:00,2.83956,2.83958,2.8333,2.83918,34750000.0
2009-09-10 21:10:00,2.83843,2.84009,2.83391,2.83424,46010000.0
2009-09-10 21:15:00,2.83976,2.84012,2.833,2.83896,32880000.0
2009-09-10 21:20:00,2.83617,2.83944,2.83412,2.83807,36750000.0
2009-09-10 21:25:00,2.83475,2.83909,2.83333,2.83609,32630000.0
2009-09-10 21:30:00,2.83766,2.84379,2.83279,2.83487,41750000.0
2009-09-10 21:35:00,2.83809,2.84018,2.83373,2.83936,40760000.0
2009-09-10 21:40:00,2.83677,2.83997,2.83455,2.83483,48130000.0
2009-09-10 21:45:00,2.83699,2.83963,2.83212,2.83689,32630000.0
2009-09-10 21:50:00,2.83697,2.83942,2.83272,2.8392,43760000.0
2009-09-10 21:55:00,2.83766,2.83911,2.83286,2.83841,39630000.0
2009-09-10 22:00:00,2.83668,2.83945,2.83288,2.83896,41010000.0
2009-09-10 22:05:00,2.83926,2.83963,2.83345,2.8384,40510000.0
2009-09-10 22:10:00,2.83914,2.83945,2.83366,2.83689,31880000.0
2009-09-10 22:15:00,2.8362,2.84025,2.83342,2.83466,40760000.0
2009-09-10 22:20:00,2.83572,2.83876,2.83386,2.83805,43130000.0
2009-09-10 22:25:00,2.83825,2.8383,2.83263,2.83818,42880000.0
2009-09-10 22:30:00,2.83784,2.83934,2.83366,2.83822,34760000.0
2009-09-10 22:35:00,2.83623,2.83849,2.83427,2.83849,37510000.0
2009-09-10 22:40:00,2.83782,2.8394,2.83251,2.83251,49750000.0
2009-09-10 22:45:00,2.83636,2.8396,2.83251,2.83835,40750000.0
2009-09-10 22:50:00,2.83823,2.83883,2.8323,2.8365,41130000.0
2009-09-10 22:55:00,2.83756,2.839,2.83288,2.839,40890000.0
2009-09-10 23:00:00,2.83494,2.83925,2.83352,2.83845,38500000.0
2009-09-10 23:05:00,2.837,2.83907,2.83334,2.83334,43010000.0
2009-09-10 23:10:00,2.83844,2.8391,2.83291,2.83791,40010000.0
2009-09-10 23:15:00,2.83824,2.83999,2.83277,2.83657,38020000.0
2009-09-10 23:20:00,2.83719,2.83945,2.83201,2.83697,43510000.0
2009-09-10 23:25:00,2.83911,2.83979,2.83453,2.83888,45130000.0
2009-09-10 23:30:00,2.83616,2.84001,2.83299,2.8391,49890000.0
2009-09-10 23:35:00,2.83362,2.84038,2.83313,2.84038,40140000.0
2009-09-10 23:40:00,2.83737,2.84038,2.8349,2.83543,34750000.0
2009-09-10 23:45:00,2.83519,2.84013,2.83412,2.83797,47630000.0
2009-09-10 23:50:00,2.83953,2.8399,2.83467,2.83694,35130000.0
2009-09-10 23:55:00,2.8387,2.84027,2.83472,2.83837,36630000.0
2009-09-11 00:00:00,2.83391,2.84225,2.83391,2.83439,36750000.0
2009-09-11 00:05:00,2.83829,2.83918,2.83312,2.83328,43250000.0
2009-09-11 00:10:00,2.83438,2.83723,2.83189,2.83685,49010000.0
2009-09-11 00:15:00,2.83488,2.83687,2.83223,2.836,43760000.0
2009-09-11 00:20:00,2.83419,2.83904,2.83051,2.83848,46630000.0
2009-09-11 00:25:00,2.83661,2.83871,2.83238,2.8385,40760000.0
2009-09-11 00:30:00,2.83836,2.83946,2.83445,2.83946,55130000.0
2009-09-11 00:35:00,2.83907,2.83964,2.83599,2.83964,27500000.0
2009-09-11 00:40:00,2.83851,2.84028,2.83409,2.83963,34500000.0
2009-09-11 00:45:00,2.83944,2.84037,2.83404,2.83747,41250000.0
2009-09-11 00:50:00,2.83558,2.83961,2.83331,2.83796,38650000.0
2009-09-11 00:55:00,2.83667,2.83934,2.83265,2.83665,62750000.0
2009-09-11 01:00:00,2.83912,2.83973,2.83125,2.83708,41250000.0
2009-09-11 01:05:00,2.83676,2.83963,2.83379,2.83599,42500000.0
2009-09-11 01:10:00,2.83969,2.84049,2.83329,2.83924,58130000.0
2009-09-11 01:15:00,2.83496,2.84011,2.83373,2.83923,47500000.0
2009-09-11 01:20:00,2.83681,2.84049,2.83464,2.83687,42630000.0
2009-09-11 01:25:00,2.838,2.8411,2.83315,2.83713,41510000.0
2009-09-11 01:30:00,2.83849,2.84017,2.83362,2.83809,42250000.0
2009-09-11 01:35:00,2.83717,2.84014,2.83314,2.83644,39140000.0
2009-09-11 01:40:00,2.83636,2.84025,2.83367,2.83832,50750000.0
2009-09-11 01:45:00,2.83771,2.83918,2.83247,2.83459,59260000.0
2009-09-11 01:50:00,2.8387,2.83994,2.83318,2.83676,54380000.0
2009-09-11 01:55:00,2.83839,2.83919,2.83298,2.83653,31250000.0
2009-09-11 02:00:00,2.83578,2.83998,2.83414,2.83712,35010000.0
2009-09-11 02:05:00,2.83847,2.84016,2.83404,2.83655,40000000.0
2009-09-11 02:10:00,2.8369,2.84063,2.83435,2.83962,39380000.0
2009-09-11 02:15:00,2.83903,2.84052,2.83496,2.83885,37380000.0
2009-09-11 02:20:00,2.83943,2.84018,2.83447,2.8398,43630000.0
2009-09-11 02:25:00,2.83922,2.84047,2.83237,2.83412,62630000.0
2009-09-11 02:30:00,2.83647,2.8403,2.83377,2.83707,56390000.0
2009-09-11 02:35:00,2.8377,2.84053,2.83531,2.83927,32880000.0
2009-09-11 02:40:00,2.84009,2.84009,2.83324,2.83936,40130000.0
2009-09-11 02:45:00,2.83832,2.83969,2.83315,2.8366,39630000.0
2009-09-11 02:50:00,2.83824,2.83985,2.83373,2.83962,41510000.0
2009-09-11 02:55:00,2.83938,2.84186,2.83515,2.83949,39890000.0
2009-09-11 03:00:00,2.83846,2.84109,2.83513,2.83796,37500000.0
2009-09-11 03:05:00,2.83479,2.84173,2.83464,2.84088,47010000.0
2009-09-11 03:10:00,2.83805,2.84101,2.83578,2.83667,37250000.0
2009-09-11 03:15:00,2.84084,2.84177,2.83518,2.84004,46000000.0
2009-09-11 03:20:00,2.83778,2.8414,2.83488,2.83875,50630000.0
2009-09-11 03:25:00,2.83951,2.84149,2.83485,2.84012,36760000.0
2009-09-11 03:30:00,2.83546,2.84155,2.83546,2.83832,39520000.0
2009-09-11 03:35:00,2.84022,2.84077,2.8348,2.83792,41010000.0
2009-09-11 03:40:00,2.83785,2.84101,2.8362,2.83823,40640000.0
2009-09-11 03:45:00,2.83778,2.84096,2.83546,2.83842,52380000.0
2009-09-11 03:50:00,2.83847,2.84079,2.83568,2.83828,40000000.0
2009-09-11 03:55:00,2.83375,2.84006,2.83375,2.83683,46000000.0
2009-09-11 04:00:00,2.83785,2.83947,2.8333,2.83794,54250000.0
2009-09-11 04:05:00,2.8333,2.84061,2.83227,2.83759,41500000.0
2009-09-11 04:10:00,2.83662,2.83798,2.82979,2.83536,40500000.0
2009-09-11 04:15:00,2.83634,2.8364,2.82964,2.83546,45250000.0
2009-09-11 04:20:00,2.8335,2.83671,2.83203,2.83371,48750000.0
2009-09-11 04:25:00,2.83564,2.83696,2.83262,2.8365,42250000.0
2009-09-11 04:30:00,2.83622,2.83723,2.83117,2.8364,52500000.0
2009-09-11 04:35:00,2.83677,2.83677,2.83099,2.83369,35130000.0
2009-09-11 04:40:00,2.83339,2.83635,2.82744,2.83353,43000000.0
2009-09-11 04:45:00,2.83438,2.83438,2.82967,2.83307,33890000.0
2009-09-11 04:50:00,2.83066,2.8353,2.82789,2.83449,37250000.0
2009-09-11 04:55:00,2.83472,2.83486,2.827,2.82893,43010000.0
2009-09-11 05:00:00,2.83494,2.83574,2.83108,2.83198,42880000.0
2009-09-11 05:05:00,2.83415,2.83455,2.82744,2.83391,46760000.0
2009-09-11 05:10:00,2.83302,2.83503,2.82791,2.8339,41010000.0
2009-09-11 05:15:00,2.83211,2.83408,2.82805,2.82978,40380000.0
2009-09-11 05:20:00,2.83419,2.83444,2.82674,2.83155,45500000.0
2009-09-11 05:25:00,2.83357,2.8358,2.8292,2.83495,50510000.0
2009-09-11 05:30:00,2.8332,2.83579,2.83046,2.83511,51760000.0
2009-09-11 05:35:00,2.83402,2.837,2.83068,2.83481,42130000.0
2009-09-11 05:40:00,2.83361,2.83629,2.82971,2.83324,35010000.0
2009-09-11 05:45:00,2.83619,2.83668,2.82996,2.83002,65130000.0
2009-09-11 05:50:00,2.83428,2.83768,2.83155,2.83292,49260000.0
2009-09-11 05:55:00,2.83214,2.83703,2.82896,2.83332,55380000.0
2009-09-11 06:00:00,2.83218,2.83711,2.83218,2.83288,46760000.0
2009-09-11 06:05:00,2.83475,2.83683,2.83015,2.83434,56760000.0
2009-09-11 06:10:00,2.83244,2.83569,2.82943,2.83508,40880000.0
2009-09-11 06:15:00,2.83494,2.83657,2.82957,2.83573,50760000.0
2009-09-11 06:20:00,2.8364,2.8364,2.82887,2.83517,37380000.0
2009-09-11 06:25:00,2.83355,2.83657,2.83059,2.83414,43500000.0
2009-09-11 06:30:00,2.83619,2.83619,2.82944,2.83243,46000000.0
2009-09-11 06:35:00,2.83159,2.83505,2.82798,2.83388,46130000.0
2009-09-11 06:40:00,2.83053,2.83407,2.82853,2.83163,37500000.0
2009-09-11 06:45:00,2.83309,2.83419,2.82781,2.83141,48630000.0
2009-09-11 06:50:00,2.83423,2.83534,2.82967,2.83534,36250000.0
2009-09-11 06:55:00,2.83266,2.83615,2.82956,2.83319,40760000.0
2009-09-11 07:00:00,2.83342,2.83427,2.82707,2.82842,37010000.0
2009-09-11 07:05:00,2.83396,2.83422,2.82611,2.83197,47500000.0
2009-09-11 07:10:00,2.83412,2.83412,2.82874,2.83125,46270000.0
2009-09-11 07:15:00,2.83347,2.8352,2.82786,2.82786,33010000.0
2009-09-11 07:20:00,2.83295,2.83413,2.82729,2.83133,43640000.0
2009-09-11 07:25:00,2.83136,2.83445,2.82746,2.82892,38750000.0
2009-09-11 07:30:00,2.83233,2.83426,2.82797,2.83426,49000000.0
2009-09-11 07:35:00,2.83426,2.83477,2.82884,2.83084,48500000.0
2009-09-11 07:40:00,2.83446,2.83495,2.82889,2.83249,44250000.0
2009-09-11 07:45:00,2.83504,2.83504,2.82569,2.82569,33130000.0
2009-09-11 07:50:00,2.83345,2.83421,2.82834,2.83151,37000000.0
2009-09-11 07:55:00,2.8339,2.83397,2.82881,2.83214,38250000.0
2009-09-11 08:00:00,2.83097,2.83258,2.82392,2.83135,38500000.0
2009-09-11 08:05:00,2.83065,2.83346,2.82806,2.83118,42510000.0
2009-09-11 08:10:00,2.83182,2.83425,2.8264,2.82905,38380000.0
2009-09-11 08:15:00,2.83324,2.83664,2.82883,2.83664,37010000.0
2009-09-11 08:20:00,2.83622,2.84104,2.83249,2.83916,33260000.0
2009-09-11 08:25:00,2.83451,2.83896,2.83358,2.83379,43880000.0
2009-09-11 08:30:00,2.836,2.83624,2.82798,2.83485,42260000.0
2009-09-11 08:35:00,2.83511,2.8409,2.83177,2.8383,38510000.0
2009-09-11 08:40:00,2.83514,2.84069,2.83461,2.84069,49250000.0
2009-09-11 08:45:00,2.838,2.84156,2.83413,2.84084,38510000.0
2009-09-11 08:50:00,2.83684,2.84119,2.83535,2.83766,41130000.0
2009-09-11 08:55:00,2.83623,2.84106,2.83351,2.83368,36500000.0
2009-09-11 09:00:00,2.83528,2.83908,2.83309,2.83637,34000000.0
2009-09-11 09:05:00,2.83381,2.84104,2.83376,2.84099,42130000.0
2009-09-11 09:10:00,2.84117,2.84397,2.83514,2.84397,46250000.0
2009-09-11 09:15:00,2.84461,2.84784,2.83963,2.84758,48630000.0
2009-09-11 09:20:00,2.84307,2.85021,2.84307,2.84725,44000000.0
2009-09-11 09:25:00,2.84478,2.84765,2.84224,2.84578,52510000.0
2009-09-11 09:30:00,2.84505,2.8459,2.83659,2.84207,34750000.0
2009-09-11 09:35:00,2.84203,2.84483,2.83735,2.84288,41380000.0
2009-09-11 09:40:00,2.84458,2.84561,2.83741,2.84207,49880000.0
2009-09-11 09:45:00,2.84226,2.84598,2.83716,2.8429,42500000.0
2009-09-11 09:50:00,2.8477,2.84826,2.84075,2.84499,47000000.0
2009-09-11 09:55:00,2.84451,2.84501,2.83532,2.84501,46630000.0
2009-09-11 10:00:00,2.83846,2.84973,2.83846,2.8496,46390000.0
2009-09-11 10:05:00,2.84946,2.85109,2.84497,2.84988,43250000.0
2009-09-11 10:10:00,2.84931,2.8582,2.84786,2.85281,50380000.0
2009-09-11 10:15:00,2.85909,2.85973,2.85239,2.85953,46630000.0
2009-09-11 10:20:00,2.85686,2.86026,2.85465,2.8579,43750000.0
2009-09-11 10:25:00,2.86006,2.86032,2.85262,2.85664,35250000.0
2009-09-11 10:30:00,2.85635,2.87318,2.85635,2.86717,53500000.0
2009-09-11 10:35:00,2.87143,2.87172,2.86281,2.86633,35380000.0
2009-09-11 10:40:00,2.86906,2.86937,2.8609,2.86429,39890000.0
2009-09-11 10:45:00,2.86442,2.8669,2.85634,2.86163,34130000.0
2009-09-11 10:50:00,2.86106,2.86371,2.85557,2.85989,45140000.0
2009-09-11 10:55:00,2.86465,2.86769,2.85914,2.86223,40770000.0
2009-09-11 11:00:00,2.86667,2.8675,2.8618,2.86286,50380000.0
2009-09-11 11:05:00,2.86518,2.86616,2.85504,2.86102,47750000.0
2009-09-11 11:10:00,2.85787,2.8599,2.85393,2.85846,40750000.0
2009-09-11 11:15:00,2.85833,2.86184,2.85393,2.85779,45750000.0
2009-09-11 11:20:00,2.8622,2.86247,2.85632,2.85764,42000000.0
2009-09-11 11:25:00,2.85799,2.86087,2.85257,2.85257,38250000.0
2009-09-11 11:30:00,2.85531,2.85804,2.85218,2.85492,51630000.0
2009-09-11 11:35:00,2.85682,2.85876,2.85309,2.85876,45390000.0
2009-09-11 11:40:00,2.85769,2.85851,2.85193,2.85742,33890000.0
2009-09-11 11:45:00,2.85571,2.86144,2.8539,2.85866,41250000.0
2009-09-11 11:50:00,2.85712,2.86115,2.85462,2.85623,50750000.0
2009-09-11 11:55:00,2.85697,2.86135,2.8524,2.86135,46750000.0
2009-09-11 12:00:00,2.86107,2.86165,2.85579,2.85759,43010000.0
2009-09-11 12:05:00,2.85901,2.8615,2.85319,2.8534,31380000.0
2009-09-11 12:10:00,2.85617,2.85982,2.85148,2.8575,48380000.0
2009-09-11 12:15:00,2.85904,2.8603,2.85447,2.85936,45630000.0
2009-09-11 12:20:00,2.85909,2.86079,2.85241,2.85502,51250000.0
2009-09-11 12:25:00,2.8585,2.8585,2.85163,2.85445,39500000.0
2009-09-11 12:30:00,2.85425,2.85919,2.85118,2.85748,41140000.0
2009-09-11 12:35:00,2.85647,2.85819,2.85188,2.85781,36500000.0
2009-09-11 12:40:00,2.85361,2.8572,2.85152,2.85433,44250000.0
2009-09-11 12:45:00,2.85613,2.85684,2.85022,2.85268,40890000.0
2009-09-11 12:50:00,2.855,2.85804,2.84961,2.8557,38260000.0
2009-09-11 12:55:00,2.85594,2.85819,2.85305,2.85568,44760000.0
2009-09-11 13:00:00,2.85617,2.86117,2.85202,2.85768,44250000.0
2009-09-11 13:05:00,2.85727,2.85944,2.85302,2.85768,52630000.0
2009-09-11 13:10:00,2.85951,2.85952,2.85084,2.85363,36250000.0
2009-09-11 13:15:00,2.85396,2.85671,2.84928,2.85216,37760000.0
2009-09-11 13:20:00,2.85378,2.8581,2.8498,2.85466,40880000.0
2009-09-11 13:25:00,2.85787,2.85924,2.85183,2.85864,43510000.0
2009-09-11 13:30:00,2.85877,2.85908,2.85083,2.85851,42880000.0
2009-09-11 13:35:00,2.8581,2.85919,2.85397,2.85715,42130000.0
2009-09-11 13:40:00,2.85513,2.85905,2.85087,2.8513,44250000.0
2009-09-11 13:45:00,2.85495,2.85495,2.848,2.85037,43140000.0
2009-09-11 13:50:00,2.85427,2.85442,2.84723,2.84974,41630000.0
2009-09-11 13:55:00,2.85334,2.85366,2.84672,2.85043,45000000.0
2009-09-11 14:00:00,2.85138,2.86158,2.85138,2.86154,39750000.0
2009-09-11 14:05:00,2.86251,2.86983,2.86046,2.8689,44510000.0
2009-09-11 14:10:00,2.86991,2.86991,2.86102,2.86943,34630000.0
2009-09-11 14:15:00,2.86779,2.87129,2.86235,2.86884,36750000.0
2009-09-11 14:20:00,2.86883,2.86883,2.86303,2.86854,34130000.0
2009-09-11 14:25:00,2.86935,2.87109,2.86144,2.86975,32760000.0
2009-09-11 14:30:00,2.87076,2.87246,2.86298,2.86857,46510000.0
2009-09-11 14:35:00,2.86631,2.8701,2.85705,2.86452,44130000.0
2009-09-11 14:40:00,2.86305,2.86732,2.85978,2.86488,44630000.0
2009-09-11 14:45:00,2.86793,2.86812,2.86016,2.86016,44260000.0
2009-09-11 14:50:00,2.86602,2.86767,2.85959,2.86767,37750000.0
2009-09-11 14:55:00,2.86487,2.86639,2.85812,2.86307,40380000.0
2009-09-11 15:00:00,2.8669,2.8669,2.85801,2.85965,38000000.0
2009-09-11 15:05:00,2.86317,2.86475,2.85825,2.86092,41010000.0
2009-09-11 15:10:00,2.85751,2.86071,2.85373,2.85922,39500000.0
2009-09-11 15:15:00,2.85688,2.85895,2.84853,2.84856,34510000.0
2009-09-11 15:20:00,2.85035,2.85204,2.84407,2.84844,33510000.0
2009-09-11 15:25:00,2.84874,2.85199,2.844,2.84834,41390000.0
2009-09-11 15:30:00,2.85115,2.85599,2.84786,2.85204,43250000.0
2009-09-11 15:35:00,2.85619,2.85619,2.84437,2.85089,44880000.0
2009-09-11 15:40:00,2.84942,2.85392,2.84737,2.85253,44510000.0
2009-09-11 15:45:00,2.85347,2.85627,2.84691,2.85212,41750000.0
2009-09-11 15:50:00,2.85473,2.85538,2.84779,2.85127,42380000.0
2009-09-11 15:55:00,2.84645,2.85009,2.84226,2.84633,37130000.0
2009-09-11 16:00:00,2.84608,2.86459,2.84252,2.85891,50000000.0
2009-09-11 16:05:00,2.85477,2.86339,2.85088,2.85486,37510000.0
2009-09-11 16:10:00,2.85783,2.85839,2.84961,2.84964,46260000.0
2009-09-11 16:15:00,2.85312,2.85488,2.84826,2.85255,38510000.0
2009-09-11 16:20:00,2.84835,2.85181,2.84424,2.84614,39880000.0
2009-09-11 16:25:00,2.85036,2.85036,2.83926,2.84752,37880000.0
2009-09-11 16:30:00,2.84744,2.84975,2.84382,2.84382,41630000.0
2009-09-11 16:35:00,2.84494,2.84873,2.84112,2.84776,42750000.0
2009-09-11 16:40:00,2.84726,2.84862,2.83995,2.84295,45630000.0
2009-09-11 16:45:00,2.84596,2.84596,2.83733,2.83747,42630000.0
2009-09-11 16:50:00,2.84172,2.84391,2.83432,2.83432,41260000.0
2009-09-11 16:55:00,2.83914,2.84089,2.83278,2.83987,36750000.0
2009-09-11 17:00:00,2.83938,2.84251,2.83592,2.83924,38500000.0
2009-09-11 17:05:00,2.84196,2.84196,2.83336,2.83817,40250000.0
2009-09-11 17:10:00,2.83475,2.84218,2.83155,2.83987,46130000.0
2009-09-11 17:15:00,2.84217,2.84278,2.83177,2.83684,41750000.0
2009-09-11 17:20:00,2.83748,2.84114,2.8319,2.83734,42750000.0
2009-09-11 17:25:00,2.83924,2.84382,2.83425,2.84003,45260000.0
2009-09-11 17:30:00,2.84128,2.84187,2.83393,2.84053,38510000.0
2009-09-11 17:35:00,2.8394,2.8465,2.83778,2.84365,37380000.0
2009-09-11 17:40:00,2.84371,2.84937,2.84029,2.84556,39630000.0
2009-09-11 17:45:00,2.8467,2.84698,2.8403,2.84668,37880000.0
2009-09-11 17:50:00,2.84923,2.84923,2.84213,2.84522,44130000.0
2009-09-11 17:55:00,2.84901,2.84959,2.84308,2.84845,38510000.0
2009-09-11 18:00:00,2.8475,2.84874,2.8423,2.84674,36750000.0
2009-09-11 18:05:00,2.84671,2.84824,2.84322,2.84763,42390000.0
2009-09-11 18:10:00,2.84332,2.8496,2.8391,2.84727,45250000.0
2009-09-11 18:15:00,2.84384,2.84759,2.84167,2.84439,36510000.0
2009-09-11 18:20:00,2.84695,2.84847,2.84061,2.84516,48130000.0
2009-09-11 18:25:00,2.84811,2.85252,2.8447,2.85111,40010000.0
2009-09-11 18:30:00,2.85173,2.85451,2.84777,2.85313,39880000.0
2009-09-11 18:35:00,2.85505,2.86211,2.85013,2.85775,39250000.0
2009-09-11 18:40:00,2.85777,2.85942,2.84954,2.85814,38880000.0
2009-09-11 18:45:00,2.85713,2.86198,2.85526,2.85736,43250000.0
2009-09-11 18:50:00,2.85612,2.85998,2.85271,2.85912,51260000.0
2009-09-11 18:55:00,2.85819,2.86244,2.85371,2.85701,38750000.0
2009-09-11 19:00:00,2.85547,2.8587,2.85069,2.85343,43890000.0
2009-09-11 19:05:00,2.85439,2.86142,2.85349,2.86142,42130000.0
2009-09-11 19:10:00,2.85967,2.86029,2.85168,2.85813,43130000.0
2009-09-11 19:15:00,2.85438,2.85947,2.85264,2.85761,36630000.0
2009-09-11 19:20:00,2.85627,2.85907,2.85369,2.85369,48250000.0
2009-09-11 19:25:00,2.85694,2.85961,2.8526,2.85954,41880000.0
2009-09-11 19:30:00,2.85758,2.86041,2.85365,2.85562,44260000.0
2009-09-11 19:35:00,2.85199,2.85797,2.85199,2.85455,46250000.0
2009-09-11 19:40:00,2.85623,2.85944,2.85182,2.8584,39250000.0
2009-09-11 19:45:00,2.85738,2.85902,2.85355,2.85778,43390000.0
2009-09-11 19:50:00,2.84855,2.85763,2.84855,2.85426,43380000.0
2009-09-11 19:55:00,2.85661,2.8588,2.85249,2.85453,40630000.0
2009-09-11 20:00:00,2.85654,2.85782,2.85214,2.85629,46890000.0
2009-09-11 20:05:00,2.85691,2.85726,2.84992,2.85411,44750000.0
2009-09-11 20:10:00,2.85599,2.85725,2.85071,2.85492,38500000.0
2009-09-11 20:15:00,2.85591,2.85732,2.85089,2.85522,41630000.0
2009-09-11 20:20:00,2.85666,2.85718,2.85184,2.85696,45750000.0
2009-09-11 20:25:00,2.85396,2.857,2.85143,2.85352,42380000.0
2009-09-11 20:30:00,2.85402,2.85547,2.84911,2.85314,37130000.0
2009-09-11 20:35:00,2.85474,2.85571,2.84933,2.85571,40260000.0
2009-09-11 20:40:00,2.8534,2.85642,2.85047,2.85295,37250000.0
2009-09-11 20:45:00,2.85343,2.85598,2.85007,2.85348,37130000.0
2009-09-11 20:50:00,2.8558,2.8558,2.85122,2.8548,40140000.0
2009-09-11 20:55:00,2.85289,2.85622,2.84919,2.85309,36760000.0
2009-09-11 21:00:00,2.85317,2.85613,2.84966,2.85379,38000000.0
2009-09-11 21:05:00,2.85529,2.85718,2.84928,2.85438,36000000.0
2009-09-11 21:10:00,2.85773,2.85773,2.85199,2.85292,46140000.0
2009-09-11 21:15:00,2.85653,2.85856,2.85136,2.85674,43130000.0
2009-09-11 21:20:00,2.85652,2.85835,2.85221,2.85708,35630000.0
2009-09-11 21:25:00,2.85119,2.85759,2.85119,2.85428,38010000.0
2009-09-11 21:30:00,2.85576,2.85752,2.85089,2.85387,40130000.0
2009-09-11 21:35:00,2.85437,2.85848,2.85098,2.85707,41630000.0
2009-09-11 21:40:00,2.85549,2.85855,2.85181,2.85181,43760000.0
2009-09-11 21:45:00,2.85596,2.85947,2.85343,2.85675,36630000.0
2009-09-11 21:50:00,2.85694,2.86068,2.85382,2.85803,34000000.0
2009-09-11 21:55:00,2.85661,2.85842,2.85208,2.85595,52250000.0
2009-09-11 22:00:00,2.85341,2.85961,2.85328,2.85878,47630000.0
2009-09-11 22:05:00,2.85723,2.8594,2.8543,2.85848,46250000.0
2009-09-11 22:10:00,2.85756,2.85979,2.85256,2.85967,41250000.0
2009-09-11 22:15:00,2.85694,2.86058,2.85034,2.85141,39630000.0
2009-09-11 22:20:00,2.85348,2.85647,2.85181,2.85524,45250000.0
2009-09-11 22:25:00,2.85562,2.85627,2.85006,2.85413,40880000.0
2009-09-11 22:30:00,2.85362,2.8568,2.85061,2.85496,46750000.0
2009-09-11 22:35:00,2.85491,2.85712,2.85099,2.85552,35630000.0
2009-09-11 22:40:00,2.85441,2.85601,2.85024,2.85028,43760000.0
2009-09-11 22:45:00,2.85481,2.856,2.85029,2.85359,42380000.0
2009-09-11 22:50:00,2.855,2.8564,2.85018,2.8564,38880000.0
2009-09-11 22:55:00,2.85441,2.85659,2.84951,2.85534,40130000.0
2009-09-13 23:00:00,2.8446,2.85275,2.84318,2.84637,27500000.0
2009-09-13 23:05:00,2.84711,2.84911,2.84098,2.84098,39380000.0
2009-09-13 23:10:00,2.84619,2.84864,2.84224,2.84719,43250000.0
2009-09-13 23:15:00,2.84497,2.84864,2.84153,2.84623,43130000.0
2009-09-13 23:20:00,2.84384,2.85163,2.84347,2.84456,19500000.0
2009-09-13 23:25:00,2.84832,2.84835,2.84229,2.84822,41250000.0
2009-09-13 23:30:00,2.84488,2.84784,2.84089,2.84687,39500000.0
2009-09-13 23:35:00,2.84299,2.84732,2.84207,2.84562,21390000.0
2009-09-13 23:40:00,2.84452,2.84827,2.84077,2.84192,38510000.0
2009-09-13 23:45:00,2.84329,2.84822,2.83996,2.84822,26500000.0
2009-09-13 23:50:00,2.84527,2.84871,2.84258,2.84871,44400000.0
2009-09-13 23:55:00,2.84739,2.84835,2.84271,2.84615,25510000.0
2009-09-14 00:00:00,2.84299,2.85102,2.84235,2.84654,35260000.0
2009-09-14 00:05:00,2.84901,2.85154,2.84578,2.85148,41510000.0
2009-09-14 00:10:00,2.85045,2.85415,2.84848,2.85125,58890000.0
2009-09-14 00:15:00,2.85183,2.85537,2.84771,2.85286,47880000.0
2009-09-14 00:20:00,2.85096,2.85265,2.84592,2.85209,41630000.0
2009-09-14 00:25:00,2.8495,2.85317,2.84627,2.85241,50890000.0
2009-09-14 00:30:00,2.85021,2.85374,2.84681,2.85084,50010000.0
2009-09-14 00:35:00,2.85112,2.85332,2.84672,2.8532,42760000.0
2009-09-14 00:40:00,2.85102,2.85369,2.84934,2.85111,35400000.0
2009-09-14 00:45:00,2.85065,2.85356,2.84435,2.85173,42760000.0
2009-09-14 00:50:00,2.84685,2.85325,2.84685,2.84967,45510000.0
2009-09-14 00:55:00,2.85069,2.85298,2.84667,2.8495,50640000.0
2009-09-14 01:00:00,2.85138,2.85138,2.84312,2.84821,39760000.0
2009-09-14 01:05:00,2.84697,2.85005,2.84402,2.84722,40630000.0
2009-09-14 01:10:00,2.8468,2.85034,2.84245,2.84753,62270000.0
2009-09-14 01:15:00,2.84569,2.8495,2.84357,2.84688,46880000.0
2009-09-14 01:20:00,2.84552,2.84937,2.84467,2.84718,27760000.0
2009-09-14 01:25:00,2.84709,2.85118,2.84416,2.85118,43750000.0
2009-09-14 01:30:00,2.84764,2.85047,2.84451,2.84966,38760000.0
2009-09-14 01:35:00,2.84593,2.85163,2.84159,2.84795,53130000.0
2009-09-14 01:40:00,2.8468,2.85259,2.84552,2.84905,45760000.0
2009-09-14 01:45:00,2.84972,2.85284,2.84522,2.84806,58760000.0
2009-09-14 01:50:00,2.84969,2.85223,2.84599,2.85162,33390000.0
2009-09-14 01:55:00,2.8491,2.85189,2.84435,2.84905,19130000.0
2009-09-14 02:00:00,2.85052,2.85484,2.84827,2.85289,34250000.0
2009-09-14 02:05:00,2.85421,2.85745,2.85045,2.85171,38630000.0
2009-09-14 02:10:00,2.85458,2.85795,2.85028,2.85512,34500000.0
2009-09-14 02:15:00,2.85542,2.86042,2.85399,2.85705,39390000.0
2009-09-14 02:20:00,2.85886,2.85989,2.85396,2.85714,51260000.0
2009-09-14 02:25:00,2.85672,2.85989,2.85129,2.85305,63390000.0
2009-09-14 02:30:00,2.85445,2.86185,2.85425,2.85924,50260000.0
2009-09-14 02:35:00,2.85882,2.86347,2.8564,2.86115,34890000.0
2009-09-14 02:40:00,2.86139,2.86278,2.85422,2.85846,40130000.0
2009-09-14 02:45:00,2.86305,2.86429,2.85884,2.85986,48130000.0
2009-09-14 02:50:00,2.85915,2.86404,2.8582,2.86105,50510000.0
2009-09-14 02:55:00,2.86216,2.8635,2.85473,2.86091,37510000.0
2009-09-14 03:00:00,2.8608,2.86224,2.85606,2.85778,35260000.0
2009-09-14 03:05:00,2.85794,2.8635,2.85611,2.8635,40010000.0
2009-09-14 03:10:00,2.86179,2.86448,2.85656,2.85684,42390000.0
2009-09-14 03:15:00,2.86343,2.86442,2.85728,2.86318,44010000.0
2009-09-14 03:20:00,2.86217,2.86364,2.85454,2.86235,43260000.0
2009-09-14 03:25:00,2.85986,2.86428,2.85533,2.86428,44750000.0
2009-09-14 03:30:00,2.861,2.86604,2.85701,2.86216,41750000.0
2009-09-14 03:35:00,2.86467,2.86467,2.85747,2.86319,40010000.0
2009-09-14 03:40:00,2.85881,2.86365,2.85602,2.86365,41130000.0
2009-09-14 03:45:00,2.86096,2.86417,2.85732,2.86252,42260000.0
2009-09-14 03:50:00,2.86379,2.86379,2.85571,2.8599,42880000.0
2009-09-14 03:55:00,2.86196,2.86318,2.85534,2.86018,35630000.0
2009-09-14 04:00:00,2.86144,2.86272,2.85687,2.86133,44380000.0
2009-09-14 04:05:00,2.85541,2.86231,2.85541,2.86011,45630000.0
2009-09-14 04:10:00,2.86052,2.86558,2.85725,2.86229,41020000.0
2009-09-14 04:15:00,2.86249,2.86556,2.85403,2.85661,39250000.0
2009-09-14 04:20:00,2.85896,2.86088,2.85572,2.85868,38640000.0
2009-09-14 04:25:00,2.85812,2.86123,2.85443,2.85928,38000000.0
2009-09-14 04:30:00,2.86172,2.86172,2.85406,2.85855,45250000.0
2009-09-14 04:35:00,2.8587,2.86282,2.85518,2.85829,39130000.0
2009-09-14 04:40:00,2.85771,2.86252,2.8573,2.85911,44890000.0
2009-09-14 04:45:00,2.85862,2.86231,2.85614,2.86068,38250000.0
2009-09-14 04:50:00,2.861,2.8612,2.85392,2.85883,45010000.0
2009-09-14 04:55:00,2.85882,2.86251,2.8554,2.85769,38380000.0
2009-09-14 05:00:00,2.85907,2.86212,2.85695,2.86051,46500000.0
2009-09-14 05:05:00,2.86185,2.86309,2.85727,2.86245,37760000.0
2009-09-14 05:10:00,2.85954,2.86275,2.85766,2.86082,39000000.0
2009-09-14 05:15:00,2.85793,2.86216,2.85569,2.85746,45880000.0
2009-09-14 05:20:00,2.85915,2.86125,2.85408,2.85887,44250000.0
2009-09-14 05:25:00,2.85942,2.86229,2.85512,2.85984,39630000.0
2009-09-14 05:30:00,2.85717,2.86188,2.85713,2.85759,43890000.0
2009-09-14 05:35:00,2.85729,2.8613,2.85436,2.85776,35250000.0
2009-09-14 05:40:00,2.8594,2.86039,2.85399,2.86039,36250000.0
2009-09-14 05:45:00,2.85752,2.86271,2.85549,2.85686,49390000.0
2009-09-14 05:50:00,2.85751,2.86162,2.85586,2.85979,60250000.0
2009-09-14 05:55:00,2.85573,2.86307,2.85517,2.86149,69760000.0
2009-09-14 06:00:00,2.85981,2.8625,2.8568,2.85921,43260000.0
2009-09-14 06:05:00,2.86003,2.86332,2.85552,2.86047,61510000.0
2009-09-14 06:10:00,2.85657,2.86264,2.85559,2.86259,43380000.0
2009-09-14 06:15:00,2.86085,2.86276,2.85668,2.86261,46750000.0
2009-09-14 06:20:00,2.85998,2.86364,2.85554,2.86067,36500000.0
2009-09-14 06:25:00,2.8612,2.86342,2.85781,2.86087,38770000.0
2009-09-14 06:30:00,2.85937,2.8612,2.85354,2.85546,38500000.0
2009-09-14 06:35:00,2.85902,2.86196,2.8557,2.85938,37750000.0
2009-09-14 06:40:00,2.85942,2.86213,2.85564,2.86175,37770000.0
2009-09-14 06:45:00,2.86064,2.86415,2.85733,2.86339,50750000.0
2009-09-14 06:50:00,2.86097,2.86369,2.85542,2.86092,45750000.0
2009-09-14 06:55:00,2.86021,2.86254,2.85602,2.85976,38630000.0
2009-09-14 07:00:00,2.85919,2.86408,2.85386,2.85933,32500000.0
2009-09-14 07:05:00,2.86065,2.86535,2.85634,2.86386,42000000.0
2009-09-14 07:10:00,2.86522,2.86676,2.86085,2.8651,48380000.0
2009-09-14 07:15:00,2.86558,2.86701,2.86166,2.86296,39500000.0
2009-09-14 07:20:00,2.86534,2.86816,2.86231,2.86616,44380000.0
2009-09-14 07:25:00,2.86521,2.8682,2.86173,2.86282,40010000.0
2009-09-14 07:30:00,2.86631,2.86865,2.86223,2.86669,41250000.0
2009-09-14 07:35:00,2.86698,2.87185,2.86299,2.86807,44500000.0
2009-09-14 07:40:00,2.86704,2.87257,2.86277,2.86633,39760000.0
2009-09-14 07:45:00,2.86848,2.87717,2.86447,2.87081,37880000.0
2009-09-14 07:50:00,2.87497,2.87884,2.86649,2.8777,32880000.0
2009-09-14 07:55:00,2.87976,2.88218,2.87697,2.87871,43000000.0
2009-09-14 08:00:00,2.87936,2.87987,2.87199,2.87699,39260000.0
2009-09-14 08:05:00,2.8779,2.87826,2.86809,2.8754,46880000.0
2009-09-14 08:10:00,2.87636,2.88645,2.87097,2.88091,41000000.0
2009-09-14 08:15:00,2.88651,2.88879,2.8778,2.88878,45750000.0
2009-09-14 08:20:00,2.88921,2.90394,2.88651,2.89798,43630000.0
2009-09-14 08:25:00,2.8991,2.91083,2.89441,2.90504,44750000.0
2009-09-14 08:30:00,2.91141,2.91624,2.90545,2.91507,36640000.0
2009-09-14 08:35:00,2.91468,2.91555,2.90693,2.91073,38250000.0
2009-09-14 08:40:00,2.90696,2.91202,2.90414,2.90885,44130000.0
2009-09-14 08:45:00,2.90755,2.91138,2.90361,2.91126,40380000.0
2009-09-14 08:50:00,2.91254,2.91406,2.90227,2.90516,46010000.0
2009-09-14 08:55:00,2.90219,2.90651,2.89908,2.90215,32250000.0
2009-09-14 09:00:00,2.89906,2.90405,2.89513,2.89914,39010000.0
2009-09-14 09:05:00,2.89713,2.90305,2.89465,2.90149,38510000.0
2009-09-14 09:10:00,2.89795,2.90532,2.89706,2.90288,40130000.0
2009-09-14 09:15:00,2.90521,2.90549,2.89946,2.90449,42500000.0
2009-09-14 09:20:00,2.89965,2.90498,2.89548,2.89951,42630000.0
2009-09-14 09:25:00,2.89843,2.89993,2.89431,2.8968,48500000.0
2009-09-14 09:30:00,2.89655,2.89655,2.8899,2.89411,44380000.0
2009-09-14 09:35:00,2.89367,2.89406,2.88703,2.88789,42260000.0
2009-09-14 09:40:00,2.89048,2.89363,2.88442,2.89219,42890000.0
2009-09-14 09:45:00,2.89517,2.89541,2.88681,2.89075,41390000.0
2009-09-14 09:50:00,2.88782,2.89236,2.88733,2.89163,38380000.0
2009-09-14 09:55:00,2.88811,2.89322,2.88481,2.89118,37010000.0
2009-09-14 10:00:00,2.88875,2.89292,2.88472,2.88838,47130000.0
2009-09-14 10:05:00,2.88866,2.89266,2.88611,2.8914,36500000.0
2009-09-14 10:10:00,2.89074,2.89339,2.88754,2.88912,45880000.0
2009-09-14 10:15:00,2.89186,2.89561,2.88792,2.89262,39500000.0
2009-09-14 10:20:00,2.8946,2.89526,2.88881,2.89258,45000000.0
2009-09-14 10:25:00,2.894,2.89676,2.88814,2.89474,41880000.0
2009-09-14 10:30:00,2.89644,2.90208,2.89426,2.90179,47500000.0
2009-09-14 10:35:00,2.90062,2.9086,2.89851,2.90225,40500000.0
2009-09-14 10:40:00,2.90509,2.912,2.90322,2.91041,43250000.0
2009-09-14 10:45:00,2.907,2.91088,2.90377,2.90713,32750000.0
2009-09-14 10:50:00,2.90877,2.91564,2.90591,2.90938,48750000.0
2009-09-14 10:55:00,2.9127,2.91509,2.90874,2.91043,37130000.0
2009-09-14 11:00:00,2.91072,2.91799,2.91049,2.91447,49750000.0
2009-09-14 11:05:00,2.9134,2.91799,2.90891,2.91332,43250000.0
2009-09-14 11:10:00,2.91444,2.91504,2.90878,2.9138,38130000.0
2009-09-14 11:15:00,2.91433,2.91433,2.90636,2.90853,47130000.0
2009-09-14 11:20:00,2.90997,2.91207,2.90376,2.90781,40010000.0
2009-09-14 11:25:00,2.91122,2.91211,2.90514,2.90788,35750000.0
2009-09-14 11:30:00,2.91111,2.91191,2.90442,2.91145,42630000.0
2009-09-14 11:35:00,2.9098,2.91008,2.90196,2.90604,33630000.0
2009-09-14 11:40:00,2.90591,2.90687,2.89964,2.90662,34880000.0
2009-09-14 11:45:00,2.90466,2.90948,2.89999,2.90592,41880000.0
2009-09-14 11:50:00,2.90478,2.90758,2.89982,2.90121,43010000.0
2009-09-14 11:55:00,2.9043,2.90626,2.89481,2.89929,43880000.0
2009-09-14 12:00:00,2.89724,2.9008,2.89365,2.89709,43260000.0
2009-09-14 12:05:00,2.8977,2.89987,2.88949,2.88949,37250000.0
2009-09-14 12:10:00,2.89445,2.89598,2.8876,2.89355,42380000.0
2009-09-14 12:15:00,2.89241,2.89466,2.88803,2.89388,51630000.0
2009-09-14 12:20:00,2.89345,2.89468,2.88813,2.89098,50770000.0
2009-09-14 12:25:00,2.89285,2.89435,2.8877,2.89417,41630000.0
2009-09-14 12:30:00,2.89132,2.89426,2.88663,2.89112,46130000.0
2009-09-14 12:35:00,2.89463,2.89463,2.88694,2.89221,38880000.0
2009-09-14 12:40:00,2.88866,2.89373,2.88778,2.8897,40260000.0
2009-09-14 12:45:00,2.89357,2.89512,2.88938,2.89184,42890000.0
2009-09-14 12:50:00,2.894,2.89605,2.89009,2.89537,39010000.0
2009-09-14 12:55:00,2.89534,2.8992,2.89052,2.8992,39500000.0
2009-09-14 13:00:00,2.89393,2.90008,2.89005,2.89858,41750000.0
2009-09-14 13:05:00,2.89693,2.90271,2.89491,2.89914,40380000.0
2009-09-14 13:10:00,2.89699,2.90002,2.89343,2.89378,42250000.0
2009-09-14 13:15:00,2.89807,2.89912,2.89497,2.89863,39250000.0
2009-09-14 13:20:00,2.89576,2.89838,2.8906,2.8906,38380000.0
2009-09-14 13:25:00,2.88974,2.89658,2.88707,2.89562,43500000.0
2009-09-14 13:30:00,2.8972,2.89851,2.89139,2.89756,46000000.0
2009-09-14 13:35:00,2.89637,2.89757,2.89046,2.893,43000000.0
2009-09-14 13:40:00,2.89106,2.89364,2.88759,2.88967,47130000.0
2009-09-14 13:45:00,2.89234,2.89404,2.88752,2.8935,38130000.0
2009-09-14 13:50:00,2.89463,2.89483,2.88358,2.88707,46250000.0
2009-09-14 13:55:00,2.8884,2.8884,2.88129,2.88568,50000000.0
2009-09-14 14:00:00,2.88517,2.88651,2.87198,2.87711,39630000.0
2009-09-14 14:05:00,2.87389,2.88292,2.87389,2.88259,39260000.0
2009-09-14 14:10:00,2.88323,2.885,2.87868,2.88343,37880000.0
2009-09-14 14:15:00,2.88264,2.88425,2.87617,2.88073,39130000.0
2009-09-14 14:20:00,2.87823,2.8793,2.87341,2.87795,38250000.0
2009-09-14 14:25:00,2.87914,2.88251,2.87196,2.88251,36250000.0
2009-09-14 14:30:00,2.88246,2.88669,2.87811,2.88512,49130000.0
2009-09-14 14:35:00,2.88241,2.88701,2.8789,2.88347,35750000.0
2009-09-14 14:40:00,2.88583,2.88586,2.88023,2.88052,41140000.0
2009-09-14 14:45:00,2.88017,2.88497,2.87789,2.87916,38000000.0
2009-09-14 14:50:00,2.88192,2.88372,2.87705,2.88372,39630000.0
2009-09-14 14:55:00,2.88297,2.88374,2.8728,2.87775,42000000.0
2009-09-14 15:00:00,2.88193,2.88202,2.87309,2.87782,38130000.0
2009-09-14 15:05:00,2.87873,2.88251,2.87204,2.88181,43500000.0
2009-09-14 15:10:00,2.87858,2.88405,2.87498,2.88215,41500000.0
2009-09-14 15:15:00,2.87727,2.8841,2.87673,2.87995,33880000.0
2009-09-14 15:20:00,2.88254,2.88373,2.87207,2.87484,32630000.0
2009-09-14 15:25:00,2.87653,2.87691,2.86747,2.87127,39010000.0
2009-09-14 15:30:00,2.87054,2.87123,2.86477,2.86713,39760000.0
2009-09-14 15:35:00,2.87202,2.87328,2.86527,2.8724,43260000.0
2009-09-14 15:40:00,2.87043,2.87087,2.8585,2.86392,46630000.0
2009-09-14 15:45:00,2.8642,2.86509,2.85601,2.86243,36010000.0
2009-09-14 15:50:00,2.86407,2.86493,2.8558,2.86197,40500000.0
2009-09-14 15:55:00,2.86066,2.86346,2.85513,2.8581,35500000.0
2009-09-14 16:00:00,2.85739,2.86128,2.85207,2.85859,43130000.0
2009-09-14 16:05:00,2.8576,2.86465,2.8576,2.86123,41500000.0
2009-09-14 16:10:00,2.86372,2.86636,2.86096,2.86141,44250000.0
2009-09-14 16:15:00,2.86563,2.86603,2.8588,2.86227,38380000.0
2009-09-14 16:20:00,2.85809,2.86282,2.85694,2.85796,41380000.0
2009-09-14 16:25:00,2.86228,2.86243,2.85453,2.86002,35880000.0
2009-09-14 16:30:00,2.8593,2.86066,2.85305,2.85383,45630000.0
2009-09-14 16:35:00,2.85853,2.86011,2.8526,2.86011,37500000.0
2009-09-14 16:40:00,2.85886,2.86184,2.85545,2.8602,41250000.0
2009-09-14 16:45:00,2.8599,2.86188,2.84998,2.8528,47130000.0
2009-09-14 16:50:00,2.85159,2.85582,2.84612,2.84612,41760000.0
2009-09-14 16:55:00,2.85411,2.85852,2.85068,2.85852,40250000.0
2009-09-14 17:00:00,2.85591,2.85814,2.85074,2.85418,38630000.0
2009-09-14 17:05:00,2.8566,2.8586,2.85209,2.85694,37890000.0
2009-09-14 17:10:00,2.85295,2.85908,2.85228,2.85806,47880000.0
2009-09-14 17:15:00,2.85599,2.85704,2.84837,2.85599,46890000.0
2009-09-14 17:20:00,2.85404,2.85576,2.84857,2.85337,40380000.0
2009-09-14 17:25:00,2.85568,2.85749,2.85072,2.85562,53630000.0
2009-09-14 17:30:00,2.85705,2.85952,2.85069,2.85845,40380000.0
2009-09-14 17:35:00,2.85789,2.85935,2.85238,2.85831,34260000.0
2009-09-14 17:40:00,2.85597,2.86348,2.85487,2.86328,39750000.0
2009-09-14 17:45:00,2.86284,2.86414,2.85687,2.86337,41500000.0
2009-09-14 17:50:00,2.86454,2.86454,2.85669,2.85891,40000000.0
2009-09-14 17:55:00,2.86162,2.8662,2.85775,2.86251,50750000.0
2009-09-14 18:00:00,2.86315,2.86703,2.86069,2.86508,33630000.0
2009-09-14 18:05:00,2.8682,2.86823,2.86108,2.865,47750000.0
2009-09-14 18:10:00,2.86792,2.86963,2.86256,2.86959,42880000.0
2009-09-14 18:15:00,2.86504,2.86778,2.86248,2.8657,34010000.0
2009-09-14 18:20:00,2.86372,2.86663,2.86135,2.86303,42000000.0
2009-09-14 18:25:00,2.86494,2.86515,2.85698,2.86273,41500000.0
2009-09-14 18:30:00,2.86006,2.86408,2.85779,2.86408,41500000.0
2009-09-14 18:35:00,2.86057,2.86425,2.85839,2.86112,36000000.0
2009-09-14 18:40:00,2.86419,2.86471,2.85719,2.86261,48880000.0
2009-09-14 18:45:00,2.86275,2.86408,2.85651,2.8621,37510000.0
2009-09-14 18:50:00,2.8623,2.86505,2.85876,2.86242,49260000.0
2009-09-14 18:55:00,2.8627,2.8659,2.85948,2.86339,43630000.0
2009-09-14 19:00:00,2.86218,2.86448,2.85857,2.86123,44130000.0
2009-09-14 19:05:00,2.86163,2.8642,2.85994,2.86325,48510000.0
2009-09-14 19:10:00,2.86111,2.86496,2.85894,2.86224,37750000.0
2009-09-14 19:15:00,2.85964,2.8655,2.8596,2.86512,38880000.0
2009-09-14 19:20:00,2.86295,2.86505,2.85679,2.86005,39760000.0
2009-09-14 19:25:00,2.86306,2.86504,2.85662,2.86504,42500000.0
2009-09-14 19:30:00,2.86407,2.86545,2.85825,2.86392,40750000.0
2009-09-14 19:35:00,2.858,2.86544,2.858,2.85971,40880000.0
2009-09-14 19:40:00,2.86165,2.86556,2.85817,2.86556,39250000.0
2009-09-14 19:45:00,2.86522,2.86524,2.85972,2.86522,49130000.0
2009-09-14 19:50:00,2.86377,2.86702,2.86209,2.86632,36630000.0
2009-09-14 19:55:00,2.8663,2.86937,2.86142,2.86528,40130000.0
2009-09-14 20:00:00,2.86583,2.87023,2.86451,2.86792,43500000.0
2009-09-14 20:05:00,2.8673,2.86887,2.86317,2.86887,37000000.0
2009-09-14 20:10:00,2.86746,2.86873,2.86097,2.86638,43380000.0
2009-09-14 20:15:00,2.8657,2.86804,2.86062,2.86577,41500000.0
2009-09-14 20:20:00,2.86794,2.86808,2.86298,2.86705,42880000.0
2009-09-14 20:25:00,2.86722,2.86736,2.86177,2.86514,44380000.0
2009-09-14 20:30:00,2.86497,2.86501,2.86031,2.86147,37500000.0
2009-09-14 20:35:00,2.86389,2.86609,2.85915,2.86289,38010000.0
2009-09-14 20:40:00,2.86396,2.86541,2.86036,2.86084,40000000.0
2009-09-14 20:45:00,2.86398,2.86459,2.85838,2.86335,42750000.0
2009-09-14 20:50:00,2.8632,2.86463,2.86061,2.86422,34760000.0
2009-09-14 20:55:00,2.86428,2.86508,2.85831,2.86077,43880000.0
2009-09-14 21:00:00,2.86238,2.86439,2.85699,2.86122,44500000.0
2009-09-14 21:05:00,2.8647,2.86508,2.85881,2.86171,34630000.0
2009-09-14 21:10:00,2.86562,2.86638,2.85991,2.86379,39260000.0
2009-09-14 21:15:00,2.86516,2.86749,2.86128,2.86568,38760000.0
2009-09-14 21:20:00,2.86422,2.86721,2.86022,2.86697,38010000.0
2009-09-14 21:25:00,2.8625,2.86863,2.8616,2.86794,40130000.0
2009-09-14 21:30:00,2.86683,2.86945,2.86349,2.86349,40250000.0
2009-09-14 21:35:00,2.8678,2.8678,2.86046,2.86713,47250000.0
2009-09-14 21:40:00,2.86704,2.86797,2.86256,2.86256,46380000.0
2009-09-14 21:45:00,2.86529,2.86646,2.86133,2.8657,35880000.0
2009-09-14 21:50:00,2.86287,2.86521,2.85894,2.86358,35380000.0
2009-09-14 21:55:00,2.86343,2.86452,2.8593,2.86283,38000000.0
2009-09-14 22:00:00,2.86068,2.86498,2.8574,2.86373,41250000.0
2009-09-14 22:05:00,2.86374,2.86563,2.85941,2.86356,40130000.0
2009-09-14 22:10:00,2.8623,2.86454,2.85821,2.86278,37500000.0
2009-09-14 22:15:00,2.86011,2.86488,2.85944,2.85946,39010000.0
2009-09-14 22:20:00,2.86277,2.86412,2.85877,2.86354,41630000.0
2009-09-14 22:25:00,2.86174,2.86468,2.85805,2.86167,42500000.0
2009-09-14 22:30:00,2.86124,2.86382,2.85823,2.86211,52760000.0
2009-09-14 22:35:00,2.86221,2.86256,2.85799,2.86245,34880000.0
2009-09-14 22:40:00,2.86175,2.86297,2.85688,2.86056,38880000.0
2009-09-14 22:45:00,2.86254,2.86285,2.85273,2.85785,42250000.0
2009-09-14 22:50:00,2.85898,2.86054,2.85416,2.85843,44500000.0
2009-09-14 22:55:00,2.85924,2.861,2.85519,2.85891,37000000.0
2009-09-14 23:00:00,2.85858,2.86203,2.85472,2.86006,42130000.0
2009-09-14 23:05:00,2.85922,2.86189,2.85451,2.85451,44630000.0
2009-09-14 23:10:00,2.86071,2.86179,2.85505,2.85899,45630000.0
2009-09-14 23:15:00,2.86026,2.86198,2.85469,2.85879,30380000.0
2009-09-14 23:20:00,2.86309,2.86354,2.85434,2.85996,40770000.0
2009-09-14 23:25:00,2.8596,2.86238,2.85599,2.86012,41130000.0
2009-09-14 23:30:00,2.8603,2.86269,2.85608,2.8602,40890000.0
2009-09-14 23:35:00,2.85661,2.86304,2.85601,2.85992,30500000.0
2009-09-14 23:40:00,2.85915,2.86153,2.85425,2.85425,42000000.0
2009-09-14 23:45:00,2.85611,2.86087,2.85505,2.86014,27390000.0
2009-09-14 23:50:00,2.861,2.86118,2.85496,2.86062,40780000.0
2009-09-14 23:55:00,2.859,2.86141,2.85429,2.85799,27250000.0
2009-09-15 00:00:00,2.85459,2.86274,2.85318,2.855,36260000.0
2009-09-15 00:05:00,2.86019,2.86019,2.85335,2.85576,38400000.0
2009-09-15 00:10:00,2.85767,2.86313,2.85461,2.85876,55000000.0
2009-09-15 00:15:00,2.85905,2.86132,2.85515,2.86126,39000000.0
2009-09-15 00:20:00,2.86036,2.86177,2.8555,2.85874,39760000.0
2009-09-15 00:25:00,2.85758,2.86105,2.85423,2.86039,53880000.0
2009-09-15 00:30:00,2.85875,2.86198,2.85602,2.85968,45260000.0
2009-09-15 00:35:00,2.85948,2.86178,2.85798,2.86178,32510000.0
2009-09-15 00:40:00,2.85863,2.86221,2.85814,2.85983,25640000.0
2009-09-15 00:45:00,2.85962,2.86251,2.85493,2.86122,30140000.0
2009-09-15 00:50:00,2.85699,2.86199,2.8567,2.85785,36010000.0
2009-09-15 00:55:00,2.85891,2.86104,2.85458,2.85906,41760000.0
2009-09-15 01:00:00,2.8587,2.86122,2.85464,2.85589,39880000.0
2009-09-15 01:05:00,2.85901,2.86182,2.85435,2.85829,42640000.0
2009-09-15 01:10:00,2.85876,2.86136,2.85448,2.8582,63140000.0
2009-09-15 01:15:00,2.85542,2.86085,2.85386,2.85844,48130000.0
2009-09-15 01:20:00,2.85566,2.86153,2.85439,2.85981,40880000.0
2009-09-15 01:25:00,2.85986,2.86126,2.85423,2.85863,27630000.0
2009-09-15 01:30:00,2.85931,2.8597,2.85395,2.85812,36250000.0
2009-09-15 01:35:00,2.85632,2.86133,2.85062,2.85946,37900000.0
2009-09-15 01:40:00,2.85608,2.86038,2.85452,2.85663,48000000.0
2009-09-15 01:45:00,2.85687,2.85892,2.85225,2.85346,46530000.0
2009-09-15 01:50:00,2.85821,2.85925,2.85387,2.85667,50130000.0
2009-09-15 01:55:00,2.85594,2.85858,2.85134,2.85383,28640000.0
2009-09-15 02:00:00,2.85594,2.85891,2.85218,2.85713,29750000.0
2009-09-15 02:05:00,2.85586,2.85904,2.8518,2.85615,39130000.0
2009-09-15 02:10:00,2.85582,2.85861,2.8528,2.85571,32130000.0
2009-09-15 02:15:00,2.85505,2.85811,2.8523,2.85377,39250000.0
2009-09-15 02:20:00,2.85479,2.85882,2.85054,2.8583,45760000.0
2009-09-15 02:25:00,2.85583,2.85902,2.85127,2.85382,61750000.0
2009-09-15 02:30:00,2.85207,2.85787,2.85128,2.85492,49760000.0
2009-09-15 02:35:00,2.85833,2.85833,2.85208,2.85544,40880000.0
2009-09-15 02:40:00,2.8555,2.85693,2.85006,2.85489,38250000.0
2009-09-15 02:45:00,2.8548,2.85781,2.85195,2.856,30510000.0
2009-09-15 02:50:00,2.8525,2.85759,2.85034,2.85383,52630000.0
2009-09-15 02:55:00,2.85508,2.85867,2.85094,2.85679,39640000.0
2009-09-15 03:00:00,2.85612,2.85911,2.85197,2.85788,36890000.0
2009-09-15 03:05:00,2.85192,2.85899,2.85191,2.85768,48250000.0
2009-09-15 03:10:00,2.85661,2.8604,2.85483,2.85706,38880000.0
2009-09-15 03:15:00,2.85769,2.85975,2.85312,2.85683,40510000.0
2009-09-15 03:20:00,2.85667,2.85951,2.85333,2.85641,37900000.0
2009-09-15 03:25:00,2.85599,2.85921,2.85261,2.85853,47000000.0
2009-09-15 03:30:00,2.85617,2.8602,2.85319,2.85519,41880000.0
2009-09-15 03:35:00,2.85754,2.86008,2.85136,2.85824,42760000.0
2009-09-15 03:40:00,2.85821,2.863,2.85791,2.86013,41510000.0
2009-09-15 03:45:00,2.85958,2.86238,2.85359,2.85923,50500000.0
2009-09-15 03:50:00,2.85889,2.86197,2.85498,2.85869,35890000.0
2009-09-15 03:55:00,2.85824,2.86145,2.85445,2.85677,38380000.0
2009-09-15 04:00:00,2.86067,2.86067,2.85361,2.85818,50640000.0
2009-09-15 04:05:00,2.85502,2.8606,2.8531,2.8606,40510000.0
2009-09-15 04:10:00,2.85781,2.86083,2.85487,2.86083,30000000.0
2009-09-15 04:15:00,2.8594,2.86096,2.85536,2.85772,41380000.0
2009-09-15 04:20:00,2.85828,2.86146,2.85569,2.85893,47260000.0
2009-09-15 04:25:00,2.85963,2.8612,2.855,2.85928,43760000.0
2009-09-15 04:30:00,2.85969,2.86222,2.85426,2.85852,45260000.0
2009-09-15 04:35:00,2.86102,2.86197,2.85614,2.85764,40760000.0
2009-09-15 04:40:00,2.85753,2.86156,2.85503,2.85922,44510000.0
2009-09-15 04:45:00,2.86037,2.86199,2.85552,2.86199,30250000.0
2009-09-15 04:50:00,2.86085,2.86151,2.85438,2.85829,44010000.0
2009-09-15 04:55:00,2.85788,2.86224,2.85503,2.85935,35640000.0
2009-09-15 05:00:00,2.85832,2.86234,2.85659,2.86033,43880000.0
2009-09-15 05:05:00,2.86058,2.8628,2.85814,2.86229,38130000.0
2009-09-15 05:10:00,2.85796,2.86227,2.85475,2.8591,46380000.0
2009-09-15 05:15:00,2.85722,2.86138,2.855,2.85946,43750000.0
2009-09-15 05:20:00,2.85902,2.8609,2.85416,2.85888,43000000.0
2009-09-15 05:25:00,2.85933,2.86168,2.85576,2.85882,42500000.0
2009-09-15 05:30:00,2.85883,2.8616,2.85544,2.85772,40760000.0
2009-09-15 05:35:00,2.85816,2.86161,2.85416,2.85802,47630000.0
2009-09-15 05:40:00,2.85738,2.86106,2.8531,2.86041,35880000.0
2009-09-15 05:45:00,2.8581,2.861,2.85386,2.85386,71010000.0
2009-09-15 05:50:00,2.85629,2.86066,2.85477,2.85669,58130000.0
2009-09-15 05:55:00,2.85472,2.86028,2.85452,2.85804,57250000.0
2009-09-15 06:00:00,2.85561,2.86005,2.85432,2.85601,45630000.0
2009-09-15 06:05:00,2.85747,2.86009,2.85339,2.85813,63760000.0
2009-09-15 06:10:00,2.85432,2.86013,2.85259,2.85756,41500000.0
2009-09-15 06:15:00,2.85946,2.86038,2.85403,2.85688,43000000.0
2009-09-15 06:20:00,2.8574,2.85898,2.8525,2.85832,33130000.0
2009-09-15 06:25:00,2.85577,2.85861,2.85218,2.85747,36750000.0
2009-09-15 06:30:00,2.85721,2.85957,2.85477,2.85598,39250000.0
2009-09-15 06:35:00,2.85882,2.85973,2.85365,2.85973,45880000.0
2009-09-15 06:40:00,2.85698,2.85894,2.85244,2.85642,42260000.0
2009-09-15 06:45:00,2.85664,2.86052,2.85217,2.85721,42270000.0
2009-09-15 06:50:00,2.85643,2.85952,2.8539,2.85952,41880000.0
2009-09-15 06:55:00,2.85715,2.85988,2.85277,2.85656,33500000.0
2009-09-15 07:00:00,2.85668,2.85996,2.85392,2.85491,35250000.0
2009-09-15 07:05:00,2.85861,2.86046,2.85488,2.85776,46010000.0
2009-09-15 07:10:00,2.85967,2.86169,2.85515,2.86131,44380000.0
2009-09-15 07:15:00,2.85875,2.86187,2.85538,2.85538,42250000.0
2009-09-15 07:20:00,2.85777,2.86185,2.85573,2.86113,39880000.0
2009-09-15 07:25:00,2.8585,2.86118,2.85457,2.85875,42630000.0
2009-09-15 07:30:00,2.85897,2.86325,2.85674,2.85915,40250000.0
2009-09-15 07:35:00,2.85938,2.86195,2.8564,2.85776,43640000.0
2009-09-15 07:40:00,2.85906,2.86123,2.85304,2.85576,40010000.0
2009-09-15 07:45:00,2.86133,2.86133,2.85389,2.85409,39250000.0
2009-09-15 07:50:00,2.85847,2.85982,2.85364,2.85482,39130000.0
2009-09-15 07:55:00,2.85549,2.85885,2.8525,2.85633,38500000.0
2009-09-15 08:00:00,2.85642,2.85899,2.85159,2.8566,41380000.0
2009-09-15 08:05:00,2.85161,2.85619,2.84914,2.85199,38000000.0
2009-09-15 08:10:00,2.85243,2.85421,2.84896,2.84962,34520000.0
2009-09-15 08:15:00,2.85222,2.85547,2.84831,2.85056,37260000.0
2009-09-15 08:20:00,2.85287,2.8549,2.84776,2.8538,38630000.0
2009-09-15 08:25:00,2.85191,2.86021,2.84798,2.85494,52880000.0
2009-09-15 08:30:00,2.85723,2.86254,2.85373,2.85884,43380000.0
2009-09-15 08:35:00,2.85875,2.86501,2.85607,2.86208,43140000.0
2009-09-15 08:40:00,2.86003,2.86263,2.85744,2.86207,46130000.0
2009-09-15 08:45:00,2.85699,2.86679,2.85231,2.85737,36250000.0
2009-09-15 08:50:00,2.8595,2.8613,2.85485,2.85809,56880000.0
2009-09-15 08:55:00,2.85637,2.8571,2.84731,2.85171,34380000.0
2009-09-15 09:00:00,2.8467,2.85327,2.84584,2.84604,42630000.0
2009-09-15 09:05:00,2.84289,2.84842,2.83676,2.84234,40630000.0
2009-09-15 09:10:00,2.84135,2.84495,2.83976,2.84382,37520000.0
2009-09-15 09:15:00,2.84576,2.84883,2.84113,2.84681,47000000.0
2009-09-15 09:20:00,2.84325,2.84742,2.84127,2.84421,35000000.0
2009-09-15 09:25:00,2.84704,2.84704,2.83908,2.84201,44760000.0
2009-09-15 09:30:00,2.84396,2.84662,2.83859,2.84084,40010000.0
2009-09-15 09:35:00,2.84411,2.84731,2.83944,2.84717,45130000.0
2009-09-15 09:40:00,2.84735,2.84924,2.84222,2.84527,48260000.0
2009-09-15 09:45:00,2.84811,2.84978,2.84193,2.84673,37130000.0
2009-09-15 09:50:00,2.84448,2.84847,2.8415,2.84824,44010000.0
2009-09-15 09:55:00,2.84707,2.84958,2.84401,2.84401,47260000.0
2009-09-15 10:00:00,2.84026,2.84841,2.84026,2.8454,43760000.0
2009-09-15 10:05:00,2.84454,2.84688,2.83941,2.84362,41630000.0
2009-09-15 10:10:00,2.83933,2.84576,2.83873,2.83873,42250000.0
2009-09-15 10:15:00,2.84418,2.84548,2.837,2.84345,39630000.0
2009-09-15 10:20:00,2.84455,2.84473,2.83681,2.83964,54000000.0
2009-09-15 10:25:00,2.83979,2.84191,2.83374,2.83767,41500000.0
2009-09-15 10:30:00,2.83692,2.845,2.83527,2.84418,43260000.0
2009-09-15 10:35:00,2.84416,2.84741,2.83735,2.84492,33500000.0
2009-09-15 10:40:00,2.84772,2.84772,2.84073,2.8436,40260000.0
2009-09-15 10:45:00,2.84515,2.84796,2.84136,2.84636,46750000.0
2009-09-15 10:50:00,2.84394,2.84799,2.84121,2.84404,49000000.0
2009-09-15 10:55:00,2.84857,2.84861,2.84218,2.84343,44750000.0
2009-09-15 11:00:00,2.84527,2.85242,2.84437,2.845,51880000.0
2009-09-15 11:05:00,2.85047,2.85088,2.84147,2.84592,33130000.0
2009-09-15 11:10:00,2.847,2.84837,2.84286,2.84751,41510000.0
2009-09-15 11:15:00,2.84792,2.85142,2.84425,2.84906,43020000.0
2009-09-15 11:20:00,2.85021,2.8556,2.84436,2.85277,34380000.0
2009-09-15 11:25:00,2.85622,2.85707,2.85052,2.85154,41630000.0
2009-09-15 11:30:00,2.85465,2.85501,2.84712,2.85451,46250000.0
2009-09-15 11:35:00,2.85244,2.85278,2.84829,2.85145,41380000.0
2009-09-15 11:40:00,2.85116,2.85168,2.8435,2.85029,32750000.0
2009-09-15 11:45:00,2.84886,2.85333,2.8471,2.85321,45250000.0
2009-09-15 11:50:00,2.85113,2.85477,2.84813,2.84966,44380000.0
2009-09-15 11:55:00,2.8531,2.85414,2.84707,2.85354,46010000.0
2009-09-15 12:00:00,2.85314,2.8545,2.84727,2.85084,33760000.0
2009-09-15 12:05:00,2.84947,2.85354,2.84724,2.84919,32250000.0
2009-09-15 12:10:00,2.84865,2.85262,2.84508,2.8524,48880000.0
2009-09-15 12:15:00,2.8514,2.8516,2.84231,2.84711,40880000.0
2009-09-15 12:20:00,2.84725,2.84854,2.84145,2.84531,48250000.0
2009-09-15 12:25:00,2.84721,2.84829,2.84161,2.84729,40750000.0
2009-09-15 12:30:00,2.8434,2.8486,2.83994,2.84757,41260000.0
2009-09-15 12:35:00,2.84525,2.84846,2.84205,2.84794,38510000.0
2009-09-15 12:40:00,2.84493,2.84859,2.84245,2.84579,40520000.0
2009-09-15 12:45:00,2.847,2.8474,2.8408,2.84557,43750000.0
2009-09-15 12:50:00,2.84626,2.84737,2.8411,2.84557,39630000.0
2009-09-15 12:55:00,2.84269,2.8474,2.84043,2.84724,38380000.0
2009-09-15 13:00:00,2.84422,2.84796,2.84022,2.84282,46500000.0
2009-09-15 13:05:00,2.84574,2.84718,2.84057,2.84538,42630000.0
2009-09-15 13:10:00,2.84556,2.84852,2.83858,2.84291,47630000.0
2009-09-15 13:15:00,2.84626,2.84813,2.84288,2.84805,37260000.0
2009-09-15 13:20:00,2.84702,2.84976,2.84277,2.84638,43500000.0
2009-09-15 13:25:00,2.84709,2.8507,2.84259,2.84973,43140000.0
2009-09-15 13:30:00,2.85376,2.8562,2.84617,2.85299,37750000.0
2009-09-15 13:35:00,2.85092,2.85184,2.84566,2.84879,42130000.0
2009-09-15 13:40:00,2.84717,2.85034,2.84424,2.8475,53380000.0
2009-09-15 13:45:00,2.84567,2.8504,2.84179,2.84916,34380000.0
2009-09-15 13:50:00,2.84934,2.85045,2.84615,2.84759,38500000.0
2009-09-15 13:55:00,2.84893,2.85045,2.84496,2.84764,46880000.0
2009-09-15 14:00:00,2.84584,2.85043,2.84494,2.84916,41510000.0
2009-09-15 14:05:00,2.84637,2.85155,2.84375,2.85075,39000000.0
2009-09-15 14:10:00,2.84996,2.84996,2.84236,2.84372,38000000.0
2009-09-15 14:15:00,2.8456,2.8474,2.84116,2.84562,38130000.0
2009-09-15 14:20:00,2.84394,2.84573,2.84112,2.84573,40130000.0
2009-09-15 14:25:00,2.84678,2.84678,2.84051,2.84647,42380000.0
2009-09-15 14:30:00,2.8441,2.84538,2.83663,2.84538,59000000.0
2009-09-15 14:35:00,2.84408,2.85095,2.84121,2.85073,46000000.0
2009-09-15 14:40:00,2.84749,2.85156,2.84528,2.849,52010000.0
2009-09-15 14:45:00,2.85022,2.85144,2.84268,2.84599,38510000.0
2009-09-15 14:50:00,2.8511,2.85754,2.84803,2.85724,37760000.0
2009-09-15 14:55:00,2.85616,2.85683,2.84791,2.85181,48630000.0
2009-09-15 15:00:00,2.85537,2.85537,2.8497,2.85188,38250000.0
2009-09-15 15:05:00,2.85433,2.85433,2.84451,2.84941,38010000.0
2009-09-15 15:10:00,2.84385,2.85005,2.84142,2.84552,52380000.0
2009-09-15 15:15:00,2.84583,2.85022,2.84185,2.84685,40380000.0
2009-09-15 15:20:00,2.84701,2.84938,2.8429,2.84851,34880000.0
2009-09-15 15:25:00,2.84918,2.8499,2.84231,2.84519,46130000.0
2009-09-15 15:30:00,2.84851,2.8509,2.84339,2.84527,40640000.0
2009-09-15 15:35:00,2.84617,2.84807,2.83943,2.8433,46510000.0
2009-09-15 15:40:00,2.84532,2.84543,2.83882,2.84149,46760000.0
2009-09-15 15:45:00,2.84466,2.84712,2.84017,2.84448,41250000.0
2009-09-15 15:50:00,2.8475,2.85089,2.84316,2.85089,41390000.0
2009-09-15 15:55:00,2.84758,2.85237,2.84591,2.85131,41130000.0
2009-09-15 16:00:00,2.85205,2.85714,2.84626,2.85541,44630000.0
2009-09-15 16:05:00,2.85205,2.85581,2.84582,2.85124,39380000.0
2009-09-15 16:10:00,2.85242,2.85537,2.84788,2.85382,36510000.0
2009-09-15 16:15:00,2.85628,2.85703,2.85067,2.85377,42630000.0
2009-09-15 16:20:00,2.85272,2.85276,2.84622,2.84841,39000000.0
2009-09-15 16:25:00,2.852,2.85317,2.84737,2.85161,35510000.0
2009-09-15 16:30:00,2.85076,2.85166,2.84313,2.84438,44760000.0
2009-09-15 16:35:00,2.85123,2.85205,2.846,2.85113,44380000.0
2009-09-15 16:40:00,2.84954,2.85096,2.84084,2.84715,41760000.0
2009-09-15 16:45:00,2.8454,2.8478,2.84036,2.84317,46130000.0
2009-09-15 16:50:00,2.84556,2.84655,2.8393,2.841,39520000.0
2009-09-15 16:55:00,2.8453,2.84725,2.84166,2.84724,42750000.0
2009-09-15 17:00:00,2.84202,2.84812,2.84013,2.84681,37000000.0
2009-09-15 17:05:00,2.84617,2.8475,2.84249,2.84619,48020000.0
2009-09-15 17:10:00,2.84074,2.84689,2.83996,2.84466,41510000.0
2009-09-15 17:15:00,2.84671,2.85023,2.84157,2.8463,39890000.0
2009-09-15 17:20:00,2.84835,2.84916,2.84373,2.84678,47750000.0
2009-09-15 17:25:00,2.84851,2.85034,2.84457,2.84699,47500000.0
2009-09-15 17:30:00,2.84942,2.84942,2.84168,2.84659,41250000.0
2009-09-15 17:35:00,2.84634,2.8482,2.83952,2.84471,43000000.0
2009-09-15 17:40:00,2.84442,2.84562,2.83897,2.84531,44000000.0
2009-09-15 17:45:00,2.84519,2.84681,2.84062,2.84426,48250000.0
2009-09-15 17:50:00,2.84187,2.84523,2.84024,2.84248,41890000.0
2009-09-15 17:55:00,2.84649,2.84649,2.83625,2.84246,43130000.0
2009-09-15 18:00:00,2.84281,2.8431,2.83576,2.84284,38750000.0
2009-09-15 18:05:00,2.84226,2.8437,2.83862,2.84259,45130000.0
2009-09-15 18:10:00,2.84241,2.8445,2.83826,2.8445,37380000.0
2009-09-15 18:15:00,2.84238,2.84497,2.84039,2.84439,37630000.0
2009-09-15 18:20:00,2.84249,2.84536,2.83942,2.84536,39500000.0
2009-09-15 18:25:00,2.84282,2.84553,2.83881,2.8447,43380000.0
2009-09-15 18:30:00,2.84418,2.84476,2.83882,2.84352,44500000.0
2009-09-15 18:35:00,2.84025,2.84406,2.83753,2.8414,37880000.0
2009-09-15 18:40:00,2.83888,2.84171,2.83668,2.83937,44630000.0
2009-09-15 18:45:00,2.84049,2.84097,2.83401,2.83973,44000000.0
2009-09-15 18:50:00,2.83838,2.83908,2.83163,2.83728,41010000.0
2009-09-15 18:55:00,2.83614,2.83825,2.83102,2.83605,45130000.0
2009-09-15 19:00:00,2.8353,2.83712,2.83199,2.83519,44380000.0
2009-09-15 19:05:00,2.83441,2.83877,2.83283,2.83426,44630000.0
2009-09-15 19:10:00,2.83653,2.83752,2.83113,2.83658,42510000.0
2009-09-15 19:15:00,2.83339,2.83673,2.82954,2.83558,38000000.0
2009-09-15 19:20:00,2.83434,2.83525,2.82822,2.82826,40280000.0
2009-09-15 19:25:00,2.83398,2.83601,2.82898,2.83267,39010000.0
2009-09-15 19:30:00,2.83363,2.83701,2.82891,2.83553,38380000.0
2009-09-15 19:35:00,2.83093,2.83612,2.82818,2.82818,39500000.0
2009-09-15 19:40:00,2.8331,2.8331,2.81585,2.82008,39250000.0
2009-09-15 19:45:00,2.82085,2.82442,2.81806,2.82229,52010000.0
2009-09-15 19:50:00,2.82364,2.82398,2.81533,2.82001,44750000.0
2009-09-15 19:55:00,2.81867,2.82376,2.81494,2.82083,40500000.0
2009-09-15 20:00:00,2.821,2.8233,2.81644,2.81961,41380000.0
2009-09-15 20:05:00,2.82138,2.82268,2.8165,2.82268,39250000.0
2009-09-15 20:10:00,2.82122,2.8235,2.81567,2.82266,43260000.0
2009-09-15 20:15:00,2.82337,2.8246,2.8171,2.82025,45500000.0
2009-09-15 20:20:00,2.82402,2.82464,2.81858,2.82448,46500000.0
2009-09-15 20:25:00,2.82482,2.82539,2.81918,2.82489,38400000.0
2009-09-15 20:30:00,2.82384,2.82514,2.82018,2.82218,41380000.0
2009-09-15 20:35:00,2.82395,2.82767,2.8201,2.82706,42760000.0
2009-09-15 20:40:00,2.82632,2.82846,2.82252,2.82575,40390000.0
2009-09-15 20:45:00,2.82434,2.82785,2.82231,2.82703,40130000.0
2009-09-15 20:50:00,2.82534,2.82739,2.82327,2.82567,38000000.0
2009-09-15 20:55:00,2.82633,2.8274,2.82198,2.82733,34640000.0
2009-09-15 21:00:00,2.8251,2.82758,2.82196,2.82643,37640000.0
2009-09-15 21:05:00,2.82609,2.82837,2.82063,2.8233,35500000.0
2009-09-15 21:10:00,2.82638,2.82638,2.81949,2.82167,40630000.0
2009-09-15 21:15:00,2.82388,2.82674,2.81955,2.82304,44880000.0
2009-09-15 21:20:00,2.82532,2.82615,2.82034,2.82408,39880000.0
2009-09-15 21:25:00,2.81979,2.82508,2.81906,2.82439,31750000.0
2009-09-15 21:30:00,2.82271,2.83849,2.81974,2.82728,47000000.0
2009-09-15 21:35:00,2.82367,2.82616,2.82025,2.82311,47250000.0
2009-09-15 21:40:00,2.82545,2.82627,2.82035,2.82146,42000000.0
2009-09-15 21:45:00,2.82326,2.82675,2.81852,2.82464,33750000.0
2009-09-15 21:50:00,2.82457,2.8268,2.81925,2.82613,40380000.0
2009-09-15 21:55:00,2.82597,2.82765,2.82084,2.82631,45260000.0
2009-09-15 22:00:00,2.82439,2.82589,2.81932,2.82428,46140000.0
2009-09-15 22:05:00,2.82479,2.82692,2.81979,2.82605,36000000.0
2009-09-15 22:10:00,2.82509,2.82627,2.82135,2.82543,33500000.0
2009-09-15 22:15:00,2.82446,2.82735,2.82009,2.8237,36750000.0
2009-09-15 22:20:00,2.82541,2.82716,2.82273,2.82392,40130000.0
2009-09-15 22:25:00,2.82614,2.82632,2.82003,2.82593,42260000.0
2009-09-15 22:30:00,2.82509,2.82708,2.8209,2.8268,48760000.0
2009-09-15 22:35:00,2.82562,2.82718,2.82098,2.82473,40130000.0
2009-09-15 22:40:00,2.82553,2.82695,2.82094,2.82423,46130000.0
2009-09-15 22:45:00,2.8267,2.82873,2.82294,2.82294,42380000.0
2009-09-15 22:50:00,2.82751,2.82849,2.8235,2.82613,46500000.0
2009-09-15 22:55:00,2.82693,2.82808,2.82218,2.8266,34760000.0
2009-09-15 23:00:00,2.8251,2.82908,2.8221,2.82757,37510000.0
2009-09-15 23:05:00,2.8265,2.82769,2.8205,2.8205,35510000.0
2009-09-15 23:10:00,2.82658,2.82774,2.82233,2.82639,40760000.0
2009-09-15 23:15:00,2.82509,2.82757,2.82183,2.82294,36500000.0
2009-09-15 23:20:00,2.82706,2.828,2.82079,2.82688,42380000.0
2009-09-15 23:25:00,2.82259,2.82581,2.82005,2.82554,42510000.0
2009-09-15 23:30:00,2.82067,2.82573,2.81876,2.82531,40500000.0
2009-09-15 23:35:00,2.82133,2.82845,2.82133,2.82577,36380000.0
2009-09-15 23:40:00,2.82064,2.82687,2.81809,2.82207,34000000.0
2009-09-15 23:45:00,2.8188,2.82773,2.8188,2.82737,40750000.0
2009-09-15 23:50:00,2.82655,2.82841,2.82234,2.82776,25270000.0
2009-09-15 23:55:00,2.82571,2.82867,2.82357,2.82784,38630000.0
2009-09-16 00:00:00,2.82153,2.82756,2.82031,2.82338,37380000.0
2009-09-16 00:05:00,2.825,2.82844,2.82201,2.8246,45260000.0
2009-09-16 00:10:00,2.82288,2.82734,2.81987,2.82449,48900000.0
2009-09-16 00:15:00,2.82508,2.82638,2.81849,2.8234,48130000.0
2009-09-16 00:20:00,2.82163,2.82624,2.81867,2.82558,36510000.0
2009-09-16 00:25:00,2.82449,2.82623,2.8182,2.82594,53130000.0
2009-09-16 00:30:00,2.82496,2.82584,2.82012,2.82484,55140000.0
2009-09-16 00:35:00,2.825,2.82625,2.82029,2.82599,24130000.0
2009-09-16 00:40:00,2.82574,2.82689,2.82245,2.82583,29260000.0
2009-09-16 00:45:00,2.82449,2.8267,2.82083,2.82659,37390000.0
2009-09-16 00:50:00,2.82596,2.82721,2.82302,2.82514,38140000.0
2009-09-16 00:55:00,2.82574,2.82671,2.82118,2.82671,48770000.0
2009-09-16 01:00:00,2.82595,2.82709,2.81854,2.823,42000000.0
2009-09-16 01:05:00,2.82539,2.82759,2.82169,2.82196,36530000.0
2009-09-16 01:10:00,2.82571,2.8274,2.82081,2.82401,64380000.0
2009-09-16 01:15:00,2.82417,2.82874,2.82174,2.82585,54260000.0
2009-09-16 01:20:00,2.82477,2.82888,2.82352,2.82871,47010000.0
2009-09-16 01:25:00,2.82655,2.8284,2.82111,2.8272,45020000.0
2009-09-16 01:30:00,2.82571,2.82871,2.82402,2.82637,40010000.0
2009-09-16 01:35:00,2.82446,2.8292,2.82104,2.82676,52900000.0
2009-09-16 01:40:00,2.82508,2.82784,2.8211,2.82464,43010000.0
2009-09-16 01:45:00,2.82606,2.82606,2.81888,2.82141,46380000.0
2009-09-16 01:50:00,2.82433,2.82607,2.82027,2.82325,45640000.0
2009-09-16 01:55:00,2.82486,2.82622,2.82059,2.8227,35630000.0
2009-09-16 02:00:00,2.82467,2.8272,2.82008,2.82568,31500000.0
2009-09-16 02:05:00,2.82571,2.82624,2.82031,2.82282,33390000.0
2009-09-16 02:10:00,2.82436,2.8247,2.81924,2.82208,39130000.0
2009-09-16 02:15:00,2.82444,2.82554,2.81907,2.82143,42000000.0
2009-09-16 02:20:00,2.82206,2.82419,2.81928,2.82172,51750000.0
2009-09-16 02:25:00,2.82352,2.82477,2.81732,2.81958,73130000.0
2009-09-16 02:30:00,2.82049,2.8244,2.81885,2.8232,49500000.0
2009-09-16 02:35:00,2.82389,2.82499,2.81814,2.82423,35750000.0
2009-09-16 02:40:00,2.82486,2.8257,2.82021,2.8257,36640000.0
2009-09-16 02:45:00,2.82348,2.8254,2.82016,2.82083,45380000.0
2009-09-16 02:50:00,2.82027,2.82396,2.81827,2.82334,43770000.0
2009-09-16 02:55:00,2.8224,2.82496,2.81803,2.82307,36270000.0
2009-09-16 03:00:00,2.82366,2.82413,2.81737,2.82279,36650000.0
2009-09-16 03:05:00,2.82053,2.82581,2.81572,2.82432,40510000.0
2009-09-16 03:10:00,2.82141,2.82498,2.81916,2.82215,42750000.0
2009-09-16 03:15:00,2.82266,2.82485,2.81936,2.82402,44880000.0
2009-09-16 03:20:00,2.82232,2.82573,2.81995,2.82473,45630000.0
2009-09-16 03:25:00,2.82504,2.82644,2.81996,2.82598,43890000.0
2009-09-16 03:30:00,2.82262,2.82615,2.81959,2.82339,43760000.0
2009-09-16 03:35:00,2.82499,2.82652,2.82002,2.8254,49640000.0
2009-09-16 03:40:00,2.82535,2.82586,2.82007,2.82558,52750000.0
2009-09-16 03:45:00,2.82474,2.82594,2.81957,2.82561,43010000.0
2009-09-16 03:50:00,2.82534,2.82589,2.81965,2.82391,42510000.0
2009-09-16 03:55:00,2.82323,2.82618,2.81949,2.82135,35380000.0
2009-09-16 04:00:00,2.82525,2.82701,2.82096,2.82565,45380000.0
2009-09-16 04:05:00,2.82412,2.8266,2.82137,2.82506,42500000.0
2009-09-16 04:10:00,2.82553,2.82735,2.82134,2.82633,35760000.0
2009-09-16 04:15:00,2.82552,2.82713,2.82173,2.82546,36500000.0
2009-09-16 04:20:00,2.82598,2.82698,2.82232,2.82446,38380000.0
2009-09-16 04:25:00,2.8266,2.82704,2.82203,2.82677,42510000.0
2009-09-16 04:30:00,2.82646,2.82646,2.82048,2.82338,50880000.0
2009-09-16 04:35:00,2.82531,2.82717,2.82028,2.824,40130000.0
2009-09-16 04:40:00,2.82559,2.82725,2.82175,2.82637,41130000.0
2009-09-16 04:45:00,2.82659,2.82704,2.8216,2.82426,29000000.0
2009-09-16 04:50:00,2.82428,2.82728,2.82031,2.82664,41500000.0
2009-09-16 04:55:00,2.82548,2.82889,2.8208,2.82512,34630000.0
2009-09-16 05:00:00,2.82652,2.82669,2.82175,2.82354,40760000.0
2009-09-16 05:05:00,2.8256,2.82624,2.82026,2.82528,29500000.0
2009-09-16 05:10:00,2.82441,2.82541,2.82041,2.82397,47890000.0
2009-09-16 05:15:00,2.82075,2.82601,2.81912,2.8216,42010000.0
2009-09-16 05:20:00,2.82533,2.82538,2.8181,2.82268,41750000.0
2009-09-16 05:25:00,2.82501,2.82576,2.8184,2.82543,39380000.0
2009-09-16 05:30:00,2.82128,2.82459,2.82015,2.82125,40380000.0
2009-09-16 05:35:00,2.82129,2.82443,2.81797,2.82257,46130000.0
2009-09-16 05:40:00,2.82143,2.82395,2.81758,2.8228,44130000.0
2009-09-16 05:45:00,2.82143,2.82368,2.81798,2.81798,62010000.0
2009-09-16 05:50:00,2.82053,2.82516,2.81767,2.82021,55510000.0
2009-09-16 05:55:00,2.81964,2.8235,2.81508,2.82256,54760000.0
2009-09-16 06:00:00,2.82071,2.82437,2.81818,2.82289,48760000.0
2009-09-16 06:05:00,2.82387,2.82567,2.81917,2.82184,62880000.0
2009-09-16 06:10:00,2.82009,2.82502,2.81838,2.82401,47890000.0
2009-09-16 06:15:00,2.82387,2.82494,2.81931,2.82211,51130000.0
2009-09-16 06:20:00,2.82439,2.82536,2.81855,2.82404,30250000.0
2009-09-16 06:25:00,2.82367,2.82516,2.81944,2.82437,40880000.0
2009-09-16 06:30:00,2.82434,2.82465,2.82,2.8204,38000000.0
2009-09-16 06:35:00,2.8236,2.82515,2.81958,2.82515,47260000.0
2009-09-16 06:40:00,2.82538,2.82554,2.81928,2.823,37880000.0
2009-09-16 06:45:00,2.82491,2.82558,2.8187,2.82439,45500000.0
2009-09-16 06:50:00,2.8239,2.8261,2.82063,2.82556,40510000.0
2009-09-16 06:55:00,2.82352,2.82556,2.82011,2.82428,39000000.0
2009-09-16 07:00:00,2.82432,2.82509,2.81753,2.82034,35510000.0
2009-09-16 07:05:00,2.82316,2.82405,2.8181,2.81945,39390000.0
2009-09-16 07:10:00,2.82049,2.82237,2.8149,2.8199,47380000.0
2009-09-16 07:15:00,2.82043,2.82247,2.81651,2.81745,35250000.0
2009-09-16 07:20:00,2.82072,2.8236,2.81586,2.81966,41140000.0
2009-09-16 07:25:00,2.8204,2.82327,2.81639,2.81728,38510000.0
2009-09-16 07:30:00,2.82175,2.82254,2.8159,2.82066,49000000.0
2009-09-16 07:35:00,2.81977,2.82161,2.81638,2.81932,40890000.0
2009-09-16 07:40:00,2.82002,2.82176,2.81159,2.81181,40510000.0
2009-09-16 07:45:00,2.81666,2.81666,2.80731,2.80924,58130000.0
2009-09-16 07:50:00,2.81438,2.81463,2.80834,2.81356,42880000.0
2009-09-16 07:55:00,2.81095,2.81399,2.80826,2.81315,31250000.0
2009-09-16 08:00:00,2.81282,2.81549,2.80771,2.81272,53630000.0
2009-09-16 08:05:00,2.81409,2.8148,2.80918,2.81216,43000000.0
2009-09-16 08:10:00,2.81173,2.81426,2.80611,2.81087,43010000.0
2009-09-16 08:15:00,2.81265,2.81498,2.80594,2.80916,41380000.0
2009-09-16 08:20:00,2.81013,2.8145,2.80599,2.81382,37250000.0
2009-09-16 08:25:00,2.81141,2.81692,2.81103,2.81266,38510000.0
2009-09-16 08:30:00,2.81548,2.81657,2.80996,2.8162,35750000.0
2009-09-16 08:35:00,2.81773,2.8198,2.81124,2.81726,38010000.0
2009-09-16 08:40:00,2.81895,2.82094,2.81565,2.81984,43750000.0
2009-09-16 08:45:00,2.81823,2.81944,2.80962,2.81412,37010000.0
2009-09-16 08:50:00,2.81339,2.81713,2.81177,2.8143,45380000.0
2009-09-16 08:55:00,2.81379,2.81905,2.8101,2.81567,32260000.0
2009-09-16 09:00:00,2.81207,2.81859,2.81135,2.81407,43750000.0
2009-09-16 09:05:00,2.81041,2.81629,2.80898,2.815,40010000.0
2009-09-16 09:10:00,2.81383,2.81703,2.81167,2.81668,42630000.0
2009-09-16 09:15:00,2.81629,2.81667,2.80939,2.81286,43130000.0
2009-09-16 09:20:00,2.81143,2.81577,2.80938,2.81022,35630000.0
2009-09-16 09:25:00,2.81215,2.81315,2.80555,2.80955,53500000.0
2009-09-16 09:30:00,2.81324,2.81477,2.8104,2.81449,43260000.0
2009-09-16 09:35:00,2.81566,2.81779,2.8118,2.81629,46500000.0
2009-09-16 09:40:00,2.81901,2.82288,2.81357,2.82282,49500000.0
2009-09-16 09:45:00,2.82259,2.824,2.81541,2.8201,43130000.0
2009-09-16 09:50:00,2.81931,2.82156,2.81136,2.81592,44500000.0
2009-09-16 09:55:00,2.81548,2.8168,2.80884,2.81426,37500000.0
2009-09-16 10:00:00,2.81413,2.81789,2.81048,2.81315,39630000.0
2009-09-16 10:05:00,2.81347,2.81605,2.80881,2.81356,39380000.0
2009-09-16 10:10:00,2.81198,2.81624,2.80964,2.80964,44250000.0
2009-09-16 10:15:00,2.81313,2.81313,2.8035,2.80824,41260000.0
2009-09-16 10:20:00,2.81107,2.81119,2.80432,2.80785,51130000.0
2009-09-16 10:25:00,2.80762,2.81268,2.80434,2.81127,36750000.0
2009-09-16 10:30:00,2.80905,2.81434,2.80813,2.81187,48020000.0
2009-09-16 10:35:00,2.8102,2.81577,2.80828,2.81306,35250000.0
2009-09-16 10:40:00,2.81732,2.81732,2.8099,2.81525,36880000.0
2009-09-16 10:45:00,2.81236,2.81651,2.80998,2.8154,31760000.0
2009-09-16 10:50:00,2.81812,2.82146,2.81405,2.81778,48130000.0
2009-09-16 10:55:00,2.82079,2.82079,2.81271,2.81271,36260000.0
2009-09-16 11:00:00,2.81395,2.8183,2.8126,2.814,42880000.0
2009-09-16 11:05:00,2.81425,2.81864,2.81055,2.81426,34750000.0
2009-09-16 11:10:00,2.81562,2.81731,2.81079,2.81524,36380000.0
2009-09-16 11:15:00,2.81514,2.81653,2.80973,2.81361,41380000.0
2009-09-16 11:20:00,2.81584,2.81676,2.81085,2.81436,36130000.0
2009-09-16 11:25:00,2.81641,2.81969,2.81151,2.81506,40910000.0
2009-09-16 11:30:00,2.81929,2.81929,2.81031,2.81721,60260000.0
2009-09-16 11:35:00,2.81858,2.82207,2.81403,2.82191,42130000.0
2009-09-16 11:40:00,2.82161,2.82385,2.81809,2.82157,33000000.0
2009-09-16 11:45:00,2.82271,2.82504,2.81404,2.82111,38880000.0
2009-09-16 11:50:00,2.81506,2.82225,2.81421,2.81726,50000000.0
2009-09-16 11:55:00,2.82026,2.82157,2.81369,2.81874,44500000.0
2009-09-16 12:00:00,2.82131,2.82251,2.81529,2.81633,41380000.0
2009-09-16 12:05:00,2.82063,2.82275,2.81563,2.82008,29380000.0
2009-09-16 12:10:00,2.82224,2.82479,2.81644,2.82452,42500000.0
2009-09-16 12:15:00,2.8236,2.82475,2.8186,2.82434,44880000.0
2009-09-16 12:20:00,2.82371,2.82518,2.81678,2.82172,54500000.0
2009-09-16 12:25:00,2.82448,2.8264,2.82045,2.82279,46010000.0
2009-09-16 12:30:00,2.8218,2.82644,2.81921,2.82311,41000000.0
2009-09-16 12:35:00,2.82511,2.82748,2.81967,2.82323,41130000.0
2009-09-16 12:40:00,2.81918,2.82636,2.81918,2.82088,37880000.0
2009-09-16 12:45:00,2.82431,2.82623,2.82031,2.82623,43380000.0
2009-09-16 12:50:00,2.824,2.82914,2.8226,2.82825,39000000.0
2009-09-16 12:55:00,2.82702,2.82959,2.82459,2.82884,46760000.0
2009-09-16 13:00:00,2.82606,2.82899,2.81838,2.82601,37760000.0
2009-09-16 13:05:00,2.82568,2.82753,2.82167,2.82442,42130000.0
2009-09-16 13:10:00,2.82622,2.82681,2.81978,2.82434,42750000.0
2009-09-16 13:15:00,2.82534,2.8271,2.81841,2.82312,43500000.0
2009-09-16 13:20:00,2.82561,2.82682,2.82023,2.82264,42010000.0
2009-09-16 13:25:00,2.82488,2.82632,2.81773,2.82083,45630000.0
2009-09-16 13:30:00,2.8241,2.82499,2.81638,2.8228,39630000.0
2009-09-16 13:35:00,2.82317,2.82395,2.81655,2.8186,39630000.0
2009-09-16 13:40:00,2.82011,2.82387,2.81787,2.821,42250000.0
2009-09-16 13:45:00,2.82115,2.82382,2.81659,2.82232,39260000.0
2009-09-16 13:50:00,2.82238,2.82617,2.82063,2.8221,41630000.0
2009-09-16 13:55:00,2.8227,2.82503,2.8151,2.82287,47750000.0
2009-09-16 14:00:00,2.82243,2.82369,2.81441,2.8174,41630000.0
2009-09-16 14:05:00,2.8188,2.82152,2.81308,2.81816,39010000.0
2009-09-16 14:10:00,2.81624,2.81977,2.81178,2.81476,34000000.0
2009-09-16 14:15:00,2.81552,2.82157,2.8124,2.82157,43750000.0
2009-09-16 14:20:00,2.81856,2.82246,2.81473,2.81841,34380000.0
2009-09-16 14:25:00,2.81836,2.82036,2.81348,2.81875,39130000.0
2009-09-16 14:30:00,2.81964,2.82329,2.81436,2.82252,55500000.0
2009-09-16 14:35:00,2.82063,2.82486,2.81576,2.82216,42130000.0
2009-09-16 14:40:00,2.82377,2.82429,2.81661,2.82052,41520000.0
2009-09-16 14:45:00,2.82331,2.82544,2.8184,2.81864,40380000.0
2009-09-16 14:50:00,2.82044,2.82239,2.81461,2.81944,35130000.0
2009-09-16 14:55:00,2.81618,2.82073,2.81061,2.81546,39010000.0
2009-09-16 15:00:00,2.81936,2.81955,2.81082,2.81424,46380000.0
2009-09-16 15:05:00,2.81694,2.8224,2.80667,2.81484,41000000.0
2009-09-16 15:10:00,2.80868,2.82074,2.8064,2.81034,47140000.0
2009-09-16 15:15:00,2.81001,2.81422,2.806,2.81242,37390000.0
2009-09-16 15:20:00,2.81355,2.81406,2.80774,2.80923,31510000.0
2009-09-16 15:25:00,2.81315,2.82134,2.8075,2.81293,44380000.0
2009-09-16 15:30:00,2.81104,2.81431,2.80713,2.8135,46010000.0
2009-09-16 15:35:00,2.81123,2.82086,2.80977,2.81696,41750000.0
2009-09-16 15:40:00,2.81701,2.82114,2.81298,2.81589,51750000.0
2009-09-16 15:45:00,2.81924,2.81965,2.81285,2.81393,46000000.0
2009-09-16 15:50:00,2.81707,2.82025,2.81077,2.82025,44630000.0
2009-09-16 15:55:00,2.81461,2.82,2.81296,2.81535,36130000.0
2009-09-16 16:00:00,2.81511,2.81941,2.81134,2.81885,41130000.0
2009-09-16 16:05:00,2.81712,2.81796,2.81169,2.81744,36880000.0
2009-09-16 16:10:00,2.81385,2.81755,2.81143,2.81288,41500000.0
2009-09-16 16:15:00,2.81374,2.81639,2.81059,2.8138,44500000.0
2009-09-16 16:20:00,2.81231,2.82156,2.81231,2.81731,42000000.0
2009-09-16 16:25:00,2.81607,2.82236,2.81363,2.82088,41880000.0
2009-09-16 16:30:00,2.81997,2.82179,2.81387,2.81417,61130000.0
2009-09-16 16:35:00,2.82149,2.82149,2.81443,2.8202,43500000.0
2009-09-16 16:40:00,2.81634,2.82164,2.8159,2.82094,42510000.0
2009-09-16 16:45:00,2.81847,2.82122,2.81319,2.8135,46630000.0
2009-09-16 16:50:00,2.81878,2.81878,2.80741,2.80817,40630000.0
2009-09-16 16:55:00,2.81133,2.81339,2.80755,2.81081,41380000.0
2009-09-16 17:00:00,2.8103,2.81274,2.8048,2.81123,42250000.0
2009-09-16 17:05:00,2.81161,2.8121,2.80575,2.8101,45510000.0
2009-09-16 17:10:00,2.8081,2.81165,2.80255,2.80822,34500000.0
2009-09-16 17:15:00,2.81095,2.81132,2.80475,2.81132,44510000.0
2009-09-16 17:20:00,2.80842,2.81358,2.80669,2.81127,44250000.0
2009-09-16 17:25:00,2.81622,2.81977,2.80693,2.81461,43250000.0
2009-09-16 17:30:00,2.81017,2.81382,2.80765,2.81123,39880000.0
2009-09-16 17:35:00,2.81058,2.81278,2.8072,2.81183,36020000.0
2009-09-16 17:40:00,2.81135,2.81314,2.80504,2.81105,41000000.0
2009-09-16 17:45:00,2.81186,2.81193,2.80706,2.80721,41650000.0
2009-09-16 17:50:00,2.80996,2.81097,2.80305,2.80529,42630000.0
2009-09-16 17:55:00,2.80821,2.80821,2.80087,2.80646,44010000.0
2009-09-16 18:00:00,2.80621,2.80632,2.79752,2.80075,40000000.0
2009-09-16 18:05:00,2.80393,2.80404,2.79636,2.80185,40130000.0
2009-09-16 18:10:00,2.79946,2.80268,2.79527,2.79853,41250000.0
2009-09-16 18:15:00,2.7998,2.80273,2.79661,2.79766,42000000.0
2009-09-16 18:20:00,2.79906,2.79934,2.79206,2.79754,35130000.0
2009-09-16 18:25:00,2.7954,2.79872,2.79138,2.79822,43510000.0
2009-09-16 18:30:00,2.79886,2.79948,2.79349,2.79935,43130000.0
2009-09-16 18:35:00,2.79748,2.79917,2.79371,2.79821,37260000.0
2009-09-16 18:40:00,2.79876,2.79973,2.79585,2.79617,46380000.0
2009-09-16 18:45:00,2.79979,2.79979,2.79372,2.79592,40630000.0
2009-09-16 18:50:00,2.79771,2.80046,2.79346,2.79721,38750000.0
2009-09-16 18:55:00,2.79753,2.80131,2.79643,2.80108,46130000.0
2009-09-16 19:00:00,2.79714,2.80206,2.79569,2.7985,47500000.0
2009-09-16 19:05:00,2.80138,2.8016,2.79673,2.8001,42380000.0
2009-09-16 19:10:00,2.79984,2.79984,2.79286,2.79795,44130000.0
2009-09-16 19:15:00,2.79488,2.79827,2.79279,2.79673,38380000.0
2009-09-16 19:20:00,2.79484,2.79631,2.79028,2.79162,41260000.0
2009-09-16 19:25:00,2.79357,2.79497,2.78922,2.79425,40390000.0
2009-09-16 19:30:00,2.79336,2.7951,2.78651,2.79394,51130000.0
2009-09-16 19:35:00,2.79023,2.79635,2.79023,2.79407,42130000.0
2009-09-16 19:40:00,2.79599,2.79599,2.78993,2.79267,40750000.0
2009-09-16 19:45:00,2.7938,2.79573,2.78795,2.79264,47000000.0
2009-09-16 19:50:00,2.79507,2.79755,2.79053,2.79613,47130000.0
2009-09-16 19:55:00,2.79239,2.79706,2.78755,2.79373,37750000.0
2009-09-16 20:00:00,2.79332,2.79491,2.78726,2.79408,42500000.0
2009-09-16 20:05:00,2.79345,2.79512,2.79026,2.79272,37500000.0
2009-09-16 20:10:00,2.79449,2.79489,2.78758,2.79038,35880000.0
2009-09-16 20:15:00,2.79401,2.7945,2.78718,2.78813,36500000.0
2009-09-16 20:20:00,2.79336,2.79336,2.78785,2.79,41250000.0
2009-09-16 20:25:00,2.79245,2.79286,2.78622,2.79224,41500000.0
2009-09-16 20:30:00,2.78987,2.79477,2.78709,2.79037,49500000.0
2009-09-16 20:35:00,2.79351,2.7939,2.78642,2.7899,36880000.0
2009-09-16 20:40:00,2.79208,2.79279,2.78522,2.79022,46250000.0
2009-09-16 20:45:00,2.79146,2.79435,2.78698,2.79301,38500000.0
2009-09-16 20:50:00,2.79282,2.7946,2.78943,2.79442,44760000.0
2009-09-16 20:55:00,2.79367,2.79562,2.79036,2.7951,42250000.0
2009-09-16 21:00:00,2.79313,2.79589,2.78967,2.79365,43000000.0
2009-09-16 21:05:00,2.79444,2.79695,2.79149,2.79498,38130000.0
2009-09-16 21:10:00,2.7985,2.7985,2.79145,2.79348,41630000.0
2009-09-16 21:15:00,2.79535,2.79782,2.79159,2.79717,36000000.0
2009-09-16 21:20:00,2.79628,2.79777,2.79029,2.79512,42000000.0
2009-09-16 21:25:00,2.7918,2.79667,2.79051,2.79515,37000000.0
2009-09-16 21:30:00,2.79457,2.79566,2.79058,2.79402,39640000.0
2009-09-16 21:35:00,2.79626,2.79631,2.79038,2.79207,38250000.0
2009-09-16 21:40:00,2.79455,2.79525,2.79026,2.79026,41380000.0
2009-09-16 21:45:00,2.7928,2.79596,2.78922,2.79402,38000000.0
2009-09-16 21:50:00,2.79394,2.7958,2.7894,2.79576,37500000.0
2009-09-16 21:55:00,2.79616,2.79616,2.79034,2.79431,42000000.0
2009-09-16 22:00:00,2.79296,2.795,2.78986,2.7945,43750000.0
2009-09-16 22:05:00,2.79256,2.79466,2.78904,2.79343,43880000.0
2009-09-16 22:10:00,2.79344,2.79445,2.78582,2.79227,43750000.0
2009-09-16 22:15:00,2.79187,2.79507,2.78745,2.79164,38260000.0
2009-09-16 22:20:00,2.79388,2.79388,2.78977,2.79327,41010000.0
2009-09-16 22:25:00,2.79402,2.7943,2.78723,2.79365,47880000.0
2009-09-16 22:30:00,2.79414,2.79428,2.78886,2.79379,47630000.0
2009-09-16 22:35:00,2.79409,2.7951,2.79012,2.79458,42260000.0
2009-09-16 22:40:00,2.79405,2.79538,2.78998,2.79029,45260000.0
2009-09-16 22:45:00,2.79382,2.79612,2.7919,2.79552,47140000.0
2009-09-16 22:50:00,2.79629,2.79849,2.79192,2.79562,41010000.0
2009-09-16 22:55:00,2.79423,2.79684,2.79098,2.79684,42500000.0
2009-09-16 23:00:00,2.79295,2.79809,2.79063,2.79681,40250000.0
2009-09-16 23:05:00,2.79238,2.79694,2.79083,2.79224,39260000.0
2009-09-16 23:10:00,2.79593,2.79688,2.79152,2.79481,40380000.0
2009-09-16 23:15:00,2.79635,2.79684,2.79085,2.79256,34270000.0
2009-09-16 23:20:00,2.79659,2.79714,2.78892,2.79336,45770000.0
2009-09-16 23:25:00,2.79588,2.80094,2.79255,2.80094,43010000.0
2009-09-16 23:30:00,2.79928,2.80134,2.79039,2.79396,37500000.0
2009-09-16 23:35:00,2.79278,2.79756,2.79108,2.79412,40250000.0
2009-09-16 23:40:00,2.7943,2.79831,2.79127,2.79303,35250000.0
2009-09-16 23:45:00,2.79262,2.79766,2.7912,2.79601,38630000.0
2009-09-16 23:50:00,2.79633,2.79792,2.79164,2.79678,35640000.0
2009-09-16 23:55:00,2.79722,2.79836,2.79181,2.79712,39250000.0
2009-09-17 00:00:00,2.79338,2.79735,2.79125,2.79198,49010000.0
2009-09-17 00:05:00,2.79571,2.79718,2.79296,2.79595,39510000.0
2009-09-17 00:10:00,2.79642,2.79686,2.79132,2.79607,43000000.0
2009-09-17 00:15:00,2.79588,2.79728,2.79219,2.79572,52500000.0
2009-09-17 00:20:00,2.79594,2.79763,2.79321,2.79678,38510000.0
2009-09-17 00:25:00,2.79571,2.79748,2.79028,2.79394,50390000.0
2009-09-17 00:30:00,2.7966,2.79849,2.79087,2.79464,62250000.0
2009-09-17 00:35:00,2.79654,2.79717,2.79108,2.79612,34750000.0
2009-09-17 00:40:00,2.7958,2.79771,2.79187,2.79668,34380000.0
2009-09-17 00:45:00,2.79595,2.7982,2.79232,2.79731,31880000.0
2009-09-17 00:50:00,2.79464,2.79818,2.79269,2.79531,39750000.0
2009-09-17 00:55:00,2.79782,2.79875,2.79267,2.79846,49400000.0
2009-09-17 01:00:00,2.79714,2.79821,2.78969,2.79404,37500000.0
2009-09-17 01:05:00,2.79708,2.7983,2.7934,2.79509,44630000.0
2009-09-17 01:10:00,2.79733,2.79744,2.79084,2.79679,56630000.0
2009-09-17 01:15:00,2.79449,2.7978,2.79168,2.79654,47760000.0
2009-09-17 01:20:00,2.79317,2.79714,2.79159,2.79569,37260000.0
2009-09-17 01:25:00,2.79589,2.79898,2.79099,2.79594,40010000.0
2009-09-17 01:30:00,2.79612,2.79629,2.79024,2.7922,34270000.0
2009-09-17 01:35:00,2.79465,2.79716,2.79057,2.79615,46390000.0
2009-09-17 01:40:00,2.79198,2.79759,2.79059,2.79407,46260000.0
2009-09-17 01:45:00,2.79607,2.79608,2.78874,2.79225,55380000.0
2009-09-17 01:50:00,2.79514,2.79609,2.79097,2.79578,48520000.0
2009-09-17 01:55:00,2.79583,2.80317,2.79465,2.79867,32750000.0
2009-09-17 02:00:00,2.80073,2.80232,2.79641,2.79926,25130000.0
2009-09-17 02:05:00,2.8001,2.80389,2.7962,2.80024,35890000.0
2009-09-17 02:10:00,2.80034,2.80217,2.79273,2.79545,38760000.0
2009-09-17 02:15:00,2.79646,2.79648,2.79194,2.79415,43260000.0
2009-09-17 02:20:00,2.79697,2.79754,2.7911,2.79363,40760000.0
2009-09-17 02:25:00,2.79522,2.79675,2.78907,2.79102,60260000.0
2009-09-17 02:30:00,2.7932,2.79654,2.79064,2.79454,43010000.0
2009-09-17 02:35:00,2.79534,2.79628,2.78887,2.79628,34880000.0
2009-09-17 02:40:00,2.79381,2.79651,2.79064,2.79627,42750000.0
2009-09-17 02:45:00,2.7953,2.79739,2.78953,2.79404,43630000.0
2009-09-17 02:50:00,2.79445,2.79819,2.79199,2.79552,39760000.0
2009-09-17 02:55:00,2.79681,2.79883,2.79211,2.79493,37750000.0
2009-09-17 03:00:00,2.79656,2.79763,2.79161,2.79477,30500000.0
2009-09-17 03:05:00,2.79192,2.79738,2.79003,2.79616,36630000.0
2009-09-17 03:10:00,2.79625,2.79797,2.79406,2.79504,44750000.0
2009-09-17 03:15:00,2.79677,2.7991,2.79202,2.79513,43510000.0
2009-09-17 03:20:00,2.79856,2.79944,2.79291,2.79497,39130000.0
2009-09-17 03:25:00,2.79712,2.79786,2.79198,2.79658,45880000.0
2009-09-17 03:30:00,2.79378,2.79743,2.7899,2.7932,45000000.0
2009-09-17 03:35:00,2.79577,2.79605,2.79004,2.7953,46260000.0
2009-09-17 03:40:00,2.79587,2.79747,2.79263,2.796,54630000.0
2009-09-17 03:45:00,2.79626,2.79638,2.79002,2.79365,42510000.0
2009-09-17 03:50:00,2.79593,2.79679,2.79112,2.79385,34140000.0
2009-09-17 03:55:00,2.79635,2.79696,2.79108,2.7915,48000000.0
2009-09-17 04:00:00,2.7959,2.79667,2.79109,2.79603,47510000.0
2009-09-17 04:05:00,2.79326,2.79711,2.79045,2.79541,40130000.0
2009-09-17 04:10:00,2.79472,2.79622,2.78898,2.79293,42380000.0
2009-09-17 04:15:00,2.79517,2.79585,2.79029,2.79197,50130000.0
2009-09-17 04:20:00,2.79332,2.79508,2.7893,2.79427,37880000.0
2009-09-17 04:25:00,2.79353,2.7949,2.78923,2.79218,44380000.0
2009-09-17 04:30:00,2.79412,2.79437,2.78917,2.7936,42380000.0
2009-09-17 04:35:00,2.79382,2.79492,2.78735,2.79135,44510000.0
2009-09-17 04:40:00,2.79372,2.79484,2.79022,2.79336,43260000.0
2009-09-17 04:45:00,2.79341,2.7958,2.79052,2.79407,42000000.0
2009-09-17 04:50:00,2.79476,2.79477,2.78906,2.79325,42760000.0
2009-09-17 04:55:00,2.79342,2.7941,2.78903,2.7899,41500000.0
2009-09-17 05:00:00,2.79363,2.79508,2.79023,2.79347,42380000.0
2009-09-17 05:05:00,2.79273,2.79525,2.78892,2.79525,42880000.0
2009-09-17 05:10:00,2.79326,2.79453,2.78996,2.79307,39380000.0
2009-09-17 05:15:00,2.79125,2.79493,2.78824,2.79021,52500000.0
2009-09-17 05:20:00,2.79387,2.79403,2.78781,2.79313,53880000.0
2009-09-17 05:25:00,2.79344,2.79402,2.78763,2.79349,46510000.0
2009-09-17 05:30:00,2.79141,2.79438,2.78937,2.79155,51500000.0
2009-09-17 05:35:00,2.79057,2.79448,2.78777,2.79225,41000000.0
2009-09-17 05:40:00,2.79202,2.79355,2.78661,2.7918,40630000.0
2009-09-17 05:45:00,2.79232,2.79448,2.78822,2.78822,66270000.0
2009-09-17 05:50:00,2.79099,2.79487,2.78921,2.79241,48880000.0
2009-09-17 05:55:00,2.79,2.79431,2.78637,2.79321,55770000.0
2009-09-17 06:00:00,2.79055,2.79399,2.78769,2.79171,43000000.0
2009-09-17 06:05:00,2.79274,2.79496,2.78675,2.79262,66750000.0
2009-09-17 06:10:00,2.79084,2.79478,2.7887,2.79375,42880000.0
2009-09-17 06:15:00,2.79432,2.79476,2.78893,2.79433,50500000.0
2009-09-17 06:20:00,2.79253,2.79482,2.78724,2.794,33630000.0
2009-09-17 06:25:00,2.79335,2.79467,2.78944,2.79308,32130000.0
2009-09-17 06:30:00,2.79332,2.79454,2.78969,2.79097,43250000.0
2009-09-17 06:35:00,2.79318,2.79464,2.78674,2.79169,45500000.0
2009-09-17 06:40:00,2.79346,2.79358,2.78702,2.79202,36000000.0
2009-09-17 06:45:00,2.79229,2.79357,2.78727,2.79318,42380000.0
2009-09-17 06:50:00,2.79269,2.79442,2.78718,2.79305,42380000.0
2009-09-17 06:55:00,2.7924,2.79379,2.79016,2.79102,41250000.0
2009-09-17 07:00:00,2.79399,2.79488,2.78634,2.79066,48130000.0
2009-09-17 07:05:00,2.79275,2.79477,2.7899,2.79125,59500000.0
2009-09-17 07:10:00,2.79432,2.79613,2.79039,2.79484,45010000.0
2009-09-17 07:15:00,2.79389,2.79556,2.78723,2.78723,36250000.0
2009-09-17 07:20:00,2.79207,2.79462,2.78813,2.79336,36260000.0
2009-09-17 07:25:00,2.79388,2.79426,2.78782,2.79217,35500000.0
2009-09-17 07:30:00,2.79394,2.79462,2.78862,2.79389,53130000.0
2009-09-17 07:35:00,2.79406,2.79452,2.78879,2.79291,40260000.0
2009-09-17 07:40:00,2.79412,2.79412,2.78539,2.78539,45630000.0
2009-09-17 07:45:00,2.78988,2.79298,2.78392,2.78637,40380000.0
2009-09-17 07:50:00,2.78856,2.79114,2.78038,2.78206,34250000.0
2009-09-17 07:55:00,2.78367,2.78367,2.7769,2.78157,34140000.0
2009-09-17 08:00:00,2.78298,2.78724,2.77858,2.78356,43010000.0
2009-09-17 08:05:00,2.78114,2.78858,2.77409,2.77864,50630000.0
2009-09-17 08:10:00,2.77857,2.78171,2.77195,2.77605,36130000.0
2009-09-17 08:15:00,2.77721,2.77835,2.76933,2.77234,35890000.0
2009-09-17 08:20:00,2.77461,2.7752,2.76654,2.77243,38250000.0
2009-09-17 08:25:00,2.77025,2.77895,2.77025,2.77571,40130000.0
2009-09-17 08:30:00,2.77928,2.78093,2.76882,2.77337,38630000.0
2009-09-17 08:35:00,2.77328,2.7783,2.77026,2.77672,40250000.0
2009-09-17 08:40:00,2.77705,2.78137,2.77264,2.77938,41880000.0
2009-09-17 08:45:00,2.7789,2.78005,2.77119,2.78003,42000000.0
2009-09-17 08:50:00,2.77695,2.78031,2.77419,2.77682,46250000.0
2009-09-17 08:55:00,2.7753,2.77928,2.77157,2.77665,37130000.0
2009-09-17 09:00:00,2.77376,2.77873,2.7716,2.77768,39880000.0
2009-09-17 09:05:00,2.7723,2.78107,2.7714,2.77781,38380000.0
2009-09-17 09:10:00,2.77917,2.78157,2.77367,2.77791,40130000.0
2009-09-17 09:15:00,2.77907,2.78236,2.77391,2.78176,45140000.0
2009-09-17 09:20:00,2.77808,2.78428,2.77808,2.78355,34500000.0
2009-09-17 09:25:00,2.78285,2.78497,2.77715,2.78196,45640000.0
2009-09-17 09:30:00,2.78188,2.78536,2.77902,2.78407,37260000.0
2009-09-17 09:35:00,2.78366,2.78618,2.7805,2.78434,47880000.0
2009-09-17 09:40:00,2.78713,2.78836,2.78129,2.78809,52010000.0
2009-09-17 09:45:00,2.78818,2.79166,2.78376,2.78376,41130000.0
2009-09-17 09:50:00,2.78799,2.78923,2.78117,2.78515,44130000.0
2009-09-17 09:55:00,2.78353,2.78532,2.7799,2.78276,38760000.0
2009-09-17 10:00:00,2.78137,2.78503,2.77881,2.78503,51130000.0
2009-09-17 10:05:00,2.78619,2.78644,2.77886,2.78422,36880000.0
2009-09-17 10:10:00,2.78225,2.78741,2.78036,2.78081,42880000.0
2009-09-17 10:15:00,2.78648,2.78734,2.77627,2.78444,46380000.0
2009-09-17 10:20:00,2.78604,2.78722,2.78018,2.78525,47150000.0
2009-09-17 10:25:00,2.78785,2.79075,2.78233,2.7895,43760000.0
2009-09-17 10:30:00,2.78986,2.79361,2.78522,2.79258,44000000.0
2009-09-17 10:35:00,2.79261,2.79564,2.78813,2.7887,37130000.0
2009-09-17 10:40:00,2.79165,2.79193,2.78494,2.78986,33000000.0
2009-09-17 10:45:00,2.78792,2.79113,2.78481,2.78741,40520000.0
2009-09-17 10:50:00,2.78603,2.79369,2.78603,2.78632,49380000.0
2009-09-17 10:55:00,2.79245,2.79333,2.78453,2.78799,42010000.0
2009-09-17 11:00:00,2.78948,2.79431,2.78797,2.78909,45260000.0
2009-09-17 11:05:00,2.78804,2.79297,2.78495,2.79209,37880000.0
2009-09-17 11:10:00,2.79135,2.79398,2.78813,2.79193,49510000.0
2009-09-17 11:15:00,2.78951,2.79235,2.78502,2.79046,45010000.0
2009-09-17 11:20:00,2.78939,2.79286,2.7843,2.79197,33010000.0
2009-09-17 11:25:00,2.79188,2.79277,2.78416,2.78416,35250000.0
2009-09-17 11:30:00,2.79001,2.79059,2.7823,2.78773,41500000.0
2009-09-17 11:35:00,2.79016,2.79121,2.78588,2.78909,38630000.0
2009-09-17 11:40:00,2.7903,2.79113,2.7811,2.78758,35510000.0
2009-09-17 11:45:00,2.78342,2.78953,2.78342,2.78795,46750000.0
2009-09-17 11:50:00,2.78587,2.78863,2.78226,2.78387,42500000.0
2009-09-17 11:55:00,2.78811,2.78869,2.78187,2.78836,37630000.0
2009-09-17 12:00:00,2.78868,2.79,2.78388,2.78742,37010000.0
2009-09-17 12:05:00,2.78472,2.79053,2.7839,2.78719,33250000.0
2009-09-17 12:10:00,2.78995,2.79295,2.78517,2.7896,49130000.0
2009-09-17 12:15:00,2.78792,2.793,2.78462,2.78998,48510000.0
2009-09-17 12:20:00,2.78844,2.78889,2.78068,2.78125,44500000.0
2009-09-17 12:25:00,2.7846,2.78898,2.77959,2.78474,37140000.0
2009-09-17 12:30:00,2.78508,2.79024,2.78405,2.78517,43130000.0
2009-09-17 12:35:00,2.78838,2.78978,2.78245,2.78858,34500000.0
2009-09-17 12:40:00,2.78591,2.78962,2.78263,2.78559,45000000.0
2009-09-17 12:45:00,2.78434,2.78835,2.782,2.78446,37000000.0
2009-09-17 12:50:00,2.78798,2.78798,2.78058,2.78642,50630000.0
2009-09-17 12:55:00,2.78679,2.78791,2.78227,2.78664,40630000.0
2009-09-17 13:00:00,2.7802,2.78897,2.77933,2.78668,42260000.0
2009-09-17 13:05:00,2.78969,2.78969,2.781,2.78368,43630000.0
2009-09-17 13:10:00,2.78742,2.79004,2.78294,2.78805,39260000.0
2009-09-17 13:15:00,2.78951,2.79154,2.78626,2.7896,47000000.0
2009-09-17 13:20:00,2.78913,2.79029,2.78265,2.78343,42750000.0
2009-09-17 13:25:00,2.78875,2.79,2.78093,2.78981,46890000.0
2009-09-17 13:30:00,2.78673,2.79068,2.78047,2.78663,39380000.0
2009-09-17 13:35:00,2.79013,2.79337,2.78688,2.79083,46010000.0
2009-09-17 13:40:00,2.79253,2.79433,2.78813,2.79219,42760000.0
2009-09-17 13:45:00,2.79045,2.79335,2.7865,2.79245,41500000.0
2009-09-17 13:50:00,2.7906,2.80137,2.78968,2.79806,44260000.0
2009-09-17 13:55:00,2.79864,2.80214,2.79405,2.80214,53260000.0
2009-09-17 14:00:00,2.79758,2.80243,2.79492,2.80209,39880000.0
2009-09-17 14:05:00,2.79993,2.80404,2.79717,2.7996,36130000.0
2009-09-17 14:10:00,2.80069,2.80851,2.79345,2.79813,40760000.0
2009-09-17 14:15:00,2.80081,2.80104,2.79393,2.80003,39260000.0
2009-09-17 14:20:00,2.79565,2.80272,2.79353,2.80272,38130000.0
2009-09-17 14:25:00,2.80402,2.80402,2.79632,2.80163,36510000.0
2009-09-17 14:30:00,2.80235,2.80782,2.79696,2.80667,41130000.0
2009-09-17 14:35:00,2.80385,2.80634,2.79719,2.80117,45130000.0
2009-09-17 14:40:00,2.80409,2.80534,2.79609,2.79816,44890000.0
2009-09-17 14:45:00,2.79986,2.80297,2.79416,2.79775,37250000.0
2009-09-17 14:50:00,2.79862,2.80239,2.7967,2.80239,40130000.0
2009-09-17 14:55:00,2.80123,2.80466,2.79731,2.80466,45260000.0
2009-09-17 15:00:00,2.80222,2.80817,2.79861,2.80753,37000000.0
2009-09-17 15:05:00,2.80861,2.8112,2.80191,2.8112,41380000.0
2009-09-17 15:10:00,2.8077,2.8156,2.80541,2.81304,43880000.0
2009-09-17 15:15:00,2.81105,2.81469,2.80785,2.80836,36750000.0
2009-09-17 15:20:00,2.80987,2.81387,2.80515,2.81088,37000000.0
2009-09-17 15:25:00,2.80709,2.81024,2.80315,2.8095,40630000.0
2009-09-17 15:30:00,2.80828,2.81014,2.80119,2.8033,44630000.0
2009-09-17 15:35:00,2.80509,2.80598,2.7964,2.80224,51000000.0
2009-09-17 15:40:00,2.79952,2.80477,2.79742,2.80312,49510000.0
2009-09-17 15:45:00,2.80451,2.80451,2.7956,2.7957,39250000.0
2009-09-17 15:50:00,2.80087,2.80133,2.79267,2.79594,40760000.0
2009-09-17 15:55:00,2.79327,2.79482,2.7884,2.79159,37880000.0
2009-09-17 16:00:00,2.79113,2.79308,2.78045,2.78813,42000000.0
2009-09-17 16:05:00,2.7855,2.78798,2.77882,2.78399,36140000.0
2009-09-17 16:10:00,2.78071,2.78845,2.78071,2.78595,42140000.0
2009-09-17 16:15:00,2.78878,2.79153,2.78486,2.79054,36130000.0
2009-09-17 16:20:00,2.79044,2.79151,2.78671,2.78694,43380000.0
2009-09-17 16:25:00,2.79027,2.79883,2.78541,2.79335,38880000.0
2009-09-17 16:30:00,2.7913,2.79323,2.78532,2.78532,43010000.0
2009-09-17 16:35:00,2.79198,2.79198,2.78187,2.78855,42250000.0
2009-09-17 16:40:00,2.78768,2.78968,2.78255,2.78889,43250000.0
2009-09-17 16:45:00,2.7886,2.78894,2.77987,2.77987,39890000.0
2009-09-17 16:50:00,2.78512,2.78645,2.7795,2.78027,42130000.0
2009-09-17 16:55:00,2.78407,2.78816,2.7789,2.78606,39000000.0
2009-09-17 17:00:00,2.78672,2.78931,2.78132,2.78928,39880000.0
2009-09-17 17:05:00,2.78988,2.79339,2.785,2.78948,46630000.0
2009-09-17 17:10:00,2.78867,2.79135,2.78344,2.79135,40130000.0
2009-09-17 17:15:00,2.79187,2.7934,2.78473,2.7934,43250000.0
2009-09-17 17:20:00,2.79011,2.79306,2.78717,2.78775,45130000.0
2009-09-17 17:25:00,2.79119,2.79584,2.78244,2.79056,46130000.0
2009-09-17 17:30:00,2.78869,2.79737,2.78468,2.79129,37630000.0
2009-09-17 17:35:00,2.78985,2.79193,2.78655,2.78887,42880000.0
2009-09-17 17:40:00,2.79143,2.7947,2.7873,2.79449,40500000.0
2009-09-17 17:45:00,2.79442,2.79719,2.78905,2.79593,43750000.0
2009-09-17 17:50:00,2.79603,2.80016,2.78997,2.79265,44380000.0
2009-09-17 17:55:00,2.79639,2.79762,2.79125,2.7968,42510000.0
2009-09-17 18:00:00,2.79595,2.79708,2.79012,2.79609,40500000.0
2009-09-17 18:05:00,2.79632,2.79698,2.79139,2.79317,53880000.0
2009-09-17 18:10:00,2.7948,2.79686,2.79065,2.79566,38000000.0
2009-09-17 18:15:00,2.79233,2.79819,2.79112,2.7979,35630000.0
2009-09-17 18:20:00,2.79892,2.80038,2.79333,2.79659,38250000.0
2009-09-17 18:25:00,2.79875,2.80014,2.79283,2.79814,40130000.0
2009-09-17 18:30:00,2.79768,2.80077,2.79218,2.79501,49760000.0
2009-09-17 18:35:00,2.79773,2.799,2.79233,2.79821,40260000.0
2009-09-17 18:40:00,2.79675,2.80083,2.79314,2.7978,39880000.0
2009-09-17 18:45:00,2.80197,2.80525,2.79606,2.80091,44380000.0
2009-09-17 18:50:00,2.80311,2.80527,2.79829,2.8032,51760000.0
2009-09-17 18:55:00,2.80132,2.80506,2.7991,2.80506,39000000.0
2009-09-17 19:00:00,2.80476,2.80602,2.8014,2.80443,39640000.0
2009-09-17 19:05:00,2.80684,2.80699,2.80171,2.80433,44380000.0
2009-09-17 19:10:00,2.80233,2.80599,2.79981,2.80376,34630000.0
2009-09-17 19:15:00,2.8,2.8046,2.79844,2.80181,44750000.0
2009-09-17 19:20:00,2.80327,2.80591,2.79925,2.79951,48380000.0
2009-09-17 19:25:00,2.80534,2.80851,2.79699,2.80602,45380000.0
2009-09-17 19:30:00,2.80586,2.80738,2.8001,2.80268,42000000.0
2009-09-17 19:35:00,2.79994,2.80549,2.79994,2.80183,37760000.0
2009-09-17 19:40:00,2.80544,2.8061,2.79882,2.80359,40380000.0
2009-09-17 19:45:00,2.80501,2.80571,2.79845,2.80069,51380000.0
2009-09-17 19:50:00,2.80286,2.80286,2.7958,2.80122,34380000.0
2009-09-17 19:55:00,2.80196,2.80446,2.79858,2.80038,38880000.0
2009-09-17 20:00:00,2.80217,2.80344,2.79727,2.80297,43500000.0
2009-09-17 20:05:00,2.80288,2.80288,2.79678,2.8007,34760000.0
2009-09-17 20:10:00,2.80038,2.80301,2.79594,2.80162,38640000.0
2009-09-17 20:15:00,2.80283,2.80324,2.79737,2.80055,38260000.0
2009-09-17 20:20:00,2.80237,2.8029,2.79617,2.80245,39750000.0
2009-09-17 20:25:00,2.802,2.802,2.79559,2.79898,41130000.0
2009-09-17 20:30:00,2.80144,2.80173,2.79515,2.80076,37000000.0
2009-09-17 20:35:00,2.79818,2.80349,2.79534,2.80349,43380000.0
2009-09-17 20:40:00,2.80376,2.80392,2.79902,2.80062,38130000.0
2009-09-17 20:45:00,2.80134,2.80154,2.79527,2.79813,40750000.0
2009-09-17 20:50:00,2.79665,2.79947,2.79359,2.79431,39750000.0
2009-09-17 20:55:00,2.79498,2.79822,2.79372,2.79636,33500000.0
2009-09-17 21:00:00,2.79784,2.79958,2.79299,2.79855,35880000.0
2009-09-17 21:05:00,2.79883,2.80203,2.79613,2.80037,38760000.0
2009-09-17 21:10:00,2.80156,2.80296,2.79771,2.79794,40130000.0
2009-09-17 21:15:00,2.80219,2.80336,2.79464,2.80202,40510000.0
2009-09-17 21:20:00,2.80008,2.80281,2.79576,2.79919,45140000.0
2009-09-17 21:25:00,2.79642,2.80244,2.79558,2.79959,29130000.0
2009-09-17 21:30:00,2.80128,2.80294,2.79475,2.8019,32260000.0
2009-09-17 21:35:00,2.80096,2.80401,2.7973,2.80367,44750000.0
2009-09-17 21:40:00,2.8031,2.80573,2.79949,2.80084,46380000.0
2009-09-17 21:45:00,2.80244,2.80468,2.79629,2.80128,33510000.0
2009-09-17 21:50:00,2.80383,2.8051,2.79816,2.80458,31380000.0
2009-09-17 21:55:00,2.80508,2.80614,2.79749,2.80298,39500000.0
2009-09-17 22:00:00,2.79967,2.80408,2.79783,2.80162,40880000.0
2009-09-17 22:05:00,2.80185,2.80466,2.79982,2.80363,38130000.0
2009-09-17 22:10:00,2.80311,2.80335,2.79775,2.80033,40760000.0
2009-09-17 22:15:00,2.79871,2.80375,2.79759,2.79768,39630000.0
2009-09-17 22:20:00,2.80301,2.80301,2.79787,2.79972,45260000.0
2009-09-17 22:25:00,2.80168,2.80264,2.79574,2.79916,41750000.0
2009-09-17 22:30:00,2.80208,2.80245,2.79558,2.79915,40630000.0
2009-09-17 22:35:00,2.80103,2.80264,2.7981,2.80264,47130000.0
2009-09-17 22:40:00,2.80325,2.80388,2.79632,2.79916,37630000.0
2009-09-17 22:45:00,2.80187,2.8028,2.79777,2.80144,41380000.0
2009-09-17 22:50:00,2.80186,2.8026,2.79617,2.80225,43750000.0
2009-09-17 22:55:00,2.8022,2.80239,2.79389,2.80012,38880000.0
2009-09-17 23:00:00,2.79881,2.80225,2.79609,2.80104,42000000.0
2009-09-17 23:05:00,2.79933,2.80199,2.79648,2.79689,39750000.0
2009-09-17 23:10:00,2.80152,2.80299,2.7974,2.80231,41750000.0
2009-09-17 23:15:00,2.80228,2.80278,2.79846,2.80066,23630000.0
2009-09-17 23:20:00,2.79737,2.80072,2.79303,2.79752,43380000.0
2009-09-17 23:25:00,2.7971,2.8004,2.79408,2.79956,42000000.0
2009-09-17 23:30:00,2.79554,2.80085,2.7936,2.80028,35630000.0
2009-09-17 23:35:00,2.7955,2.80065,2.79325,2.79811,39130000.0
2009-09-17 23:40:00,2.79661,2.80028,2.79458,2.79996,31130000.0
2009-09-17 23:45:00,2.79354,2.79952,2.79354,2.79935,27760000.0
2009-09-17 23:50:00,2.79737,2.79928,2.79361,2.79928,36500000.0
2009-09-17 23:55:00,2.79746,2.79948,2.79218,2.79905,45380000.0
2009-09-18 00:00:00,2.79438,2.80005,2.791,2.79773,31880000.0
2009-09-18 00:05:00,2.79693,2.79983,2.79363,2.79681,37770000.0
2009-09-18 00:10:00,2.79885,2.79975,2.79402,2.79769,44770000.0
2009-09-18 00:15:00,2.79765,2.79943,2.79375,2.79712,48010000.0
2009-09-18 00:20:00,2.79685,2.79971,2.79402,2.79734,50630000.0
2009-09-18 00:25:00,2.79916,2.80023,2.7936,2.79993,52020000.0
2009-09-18 00:30:00,2.7989,2.80024,2.79147,2.79937,53130000.0
2009-09-18 00:35:00,2.79752,2.79973,2.7961,2.79693,26760000.0
2009-09-18 00:40:00,2.79968,2.8006,2.79664,2.79962,20890000.0
2009-09-18 00:45:00,2.79814,2.80017,2.79214,2.79904,39510000.0
2009-09-18 00:50:00,2.79448,2.80013,2.79448,2.79713,43250000.0
2009-09-18 00:55:00,2.79765,2.80068,2.79463,2.79817,51880000.0
2009-09-18 01:00:00,2.79687,2.79958,2.79168,2.79712,38640000.0
2009-09-18 01:05:00,2.79581,2.79921,2.79192,2.79688,40890000.0
2009-09-18 01:10:00,2.79859,2.80004,2.79261,2.79769,56150000.0
2009-09-18 01:15:00,2.79724,2.8009,2.79267,2.79797,57130000.0
2009-09-18 01:20:00,2.79657,2.80079,2.79379,2.79752,40260000.0
2009-09-18 01:25:00,2.79735,2.80054,2.79281,2.79907,45130000.0
2009-09-18 01:30:00,2.79886,2.8004,2.79608,2.79608,44510000.0
2009-09-18 01:35:00,2.79824,2.80096,2.79258,2.798,36630000.0
2009-09-18 01:40:00,2.79613,2.80124,2.79475,2.79929,43760000.0
2009-09-18 01:45:00,2.80059,2.80168,2.7946,2.7952,54020000.0
2009-09-18 01:50:00,2.7987,2.80106,2.79476,2.79835,47130000.0
2009-09-18 01:55:00,2.79878,2.80232,2.7933,2.80031,34000000.0
2009-09-18 02:00:00,2.79869,2.80166,2.79529,2.79828,28500000.0
2009-09-18 02:05:00,2.79898,2.80099,2.79432,2.79704,38250000.0
2009-09-18 02:10:00,2.79887,2.80046,2.79382,2.79783,37000000.0
2009-09-18 02:15:00,2.79836,2.80039,2.79617,2.79885,41750000.0
2009-09-18 02:20:00,2.79924,2.80163,2.79678,2.80102,40250000.0
2009-09-18 02:25:00,2.79891,2.80185,2.79319,2.79808,57750000.0
2009-09-18 02:30:00,2.79615,2.80099,2.79376,2.79971,51630000.0
2009-09-18 02:35:00,2.79828,2.80125,2.79503,2.79889,40880000.0
2009-09-18 02:40:00,2.80049,2.80193,2.79424,2.79934,39880000.0
2009-09-18 02:45:00,2.79919,2.79999,2.79424,2.79674,44630000.0
2009-09-18 02:50:00,2.79732,2.80152,2.7953,2.80004,49140000.0
2009-09-18 02:55:00,2.80001,2.80201,2.7953,2.80201,37630000.0
2009-09-18 03:00:00,2.7999,2.80177,2.79568,2.79962,35380000.0
2009-09-18 03:05:00,2.79467,2.80379,2.79467,2.80115,41260000.0
2009-09-18 03:10:00,2.80047,2.80361,2.79828,2.80116,38630000.0
2009-09-18 03:15:00,2.80139,2.80479,2.79807,2.80364,46500000.0
2009-09-18 03:20:00,2.80421,2.80495,2.79778,2.80155,45510000.0
2009-09-18 03:25:00,2.80203,2.80502,2.79817,2.80189,38010000.0
2009-09-18 03:30:00,2.79965,2.8055,2.79871,2.80081,48750000.0
2009-09-18 03:35:00,2.80304,2.80479,2.79561,2.80253,45510000.0
2009-09-18 03:40:00,2.80229,2.80457,2.79875,2.80206,41880000.0
2009-09-18 03:45:00,2.80279,2.80596,2.79972,2.80338,43760000.0
2009-09-18 03:50:00,2.80385,2.80642,2.80093,2.80353,35510000.0
2009-09-18 03:55:00,2.80362,2.80704,2.80116,2.80175,46630000.0
2009-09-18 04:00:00,2.80561,2.80779,2.80103,2.80508,55500000.0
2009-09-18 04:05:00,2.80221,2.80745,2.80061,2.80667,40880000.0
2009-09-18 04:10:00,2.80472,2.80693,2.79972,2.80325,35250000.0
2009-09-18 04:15:00,2.80352,2.80643,2.80034,2.80276,42250000.0
2009-09-18 04:20:00,2.80411,2.80529,2.80041,2.803,39130000.0
2009-09-18 04:25:00,2.80329,2.80597,2.79886,2.80317,40750000.0
2009-09-18 04:30:00,2.80333,2.80503,2.79832,2.80244,46010000.0
2009-09-18 04:35:00,2.80246,2.80537,2.79966,2.80124,54010000.0
2009-09-18 04:40:00,2.8003,2.80574,2.79883,2.80543,44750000.0
2009-09-18 04:45:00,2.80348,2.80609,2.7996,2.80233,39380000.0
2009-09-18 04:50:00,2.80382,2.80782,2.79972,2.80392,41380000.0
2009-09-18 04:55:00,2.80611,2.807,2.79959,2.80244,41640000.0
2009-09-18 05:00:00,2.80445,2.80688,2.80097,2.8044,41500000.0
2009-09-18 05:05:00,2.80386,2.80607,2.80009,2.80582,36130000.0
2009-09-18 05:10:00,2.80156,2.80647,2.79835,2.80389,36380000.0
2009-09-18 05:15:00,2.804,2.80692,2.8011,2.8013,46380000.0
2009-09-18 05:20:00,2.8035,2.80616,2.79991,2.80465,49510000.0
2009-09-18 05:25:00,2.80407,2.80565,2.79927,2.80189,47000000.0
2009-09-18 05:30:00,2.80071,2.80428,2.79938,2.80054,44380000.0
2009-09-18 05:35:00,2.80068,2.80459,2.79705,2.80178,38500000.0
2009-09-18 05:40:00,2.80097,2.80475,2.79772,2.80421,31250000.0
2009-09-18 05:45:00,2.80187,2.80447,2.79859,2.79864,60250000.0
2009-09-18 05:50:00,2.80136,2.80531,2.79876,2.80122,50760000.0
2009-09-18 05:55:00,2.79901,2.80503,2.79687,2.80456,58880000.0
2009-09-18 06:00:00,2.8003,2.80431,2.79833,2.80284,41250000.0
2009-09-18 06:05:00,2.8024,2.80428,2.79637,2.80378,56380000.0
2009-09-18 06:10:00,2.79724,2.80472,2.79607,2.80416,48750000.0
2009-09-18 06:15:00,2.80194,2.80474,2.79838,2.80187,48640000.0
2009-09-18 06:20:00,2.80409,2.80409,2.79527,2.80063,35020000.0
2009-09-18 06:25:00,2.8006,2.80357,2.79702,2.80218,43880000.0
2009-09-18 06:30:00,2.80129,2.80423,2.79864,2.79949,38750000.0
2009-09-18 06:35:00,2.80102,2.80444,2.79862,2.80227,36630000.0
2009-09-18 06:40:00,2.80217,2.80365,2.79646,2.80117,42000000.0
2009-09-18 06:45:00,2.80071,2.80342,2.79652,2.8008,53000000.0
2009-09-18 06:50:00,2.7999,2.80368,2.79814,2.80368,43880000.0
2009-09-18 06:55:00,2.79983,2.80313,2.7966,2.80061,38380000.0
2009-09-18 07:00:00,2.8006,2.80314,2.79628,2.79712,38510000.0
2009-09-18 07:05:00,2.80059,2.80288,2.7973,2.79987,47880000.0
2009-09-18 07:10:00,2.80104,2.80348,2.79727,2.80313,46750000.0
2009-09-18 07:15:00,2.80173,2.80416,2.7969,2.7969,33000000.0
2009-09-18 07:20:00,2.80089,2.80332,2.79679,2.80044,44630000.0
2009-09-18 07:25:00,2.80015,2.80402,2.79737,2.80183,41130000.0
2009-09-18 07:30:00,2.80106,2.80265,2.79705,2.79903,46510000.0
2009-09-18 07:35:00,2.80088,2.80219,2.79569,2.80123,44000000.0
2009-09-18 07:40:00,2.80168,2.80191,2.7954,2.79971,44000000.0
2009-09-18 07:45:00,2.8028,2.8028,2.79434,2.79667,35380000.0
2009-09-18 07:50:00,2.80174,2.80174,2.79579,2.80068,37770000.0
2009-09-18 07:55:00,2.80056,2.80356,2.79749,2.80146,35000000.0
2009-09-18 08:00:00,2.80199,2.80476,2.79737,2.80273,44250000.0
2009-09-18 08:05:00,2.8031,2.80385,2.79711,2.80274,41500000.0
2009-09-18 08:10:00,2.80153,2.8033,2.79591,2.80112,39750000.0
2009-09-18 08:15:00,2.8,2.80323,2.79723,2.8002,36380000.0
2009-09-18 08:20:00,2.80094,2.80329,2.79607,2.79908,40630000.0
2009-09-18 08:25:00,2.79964,2.80605,2.79746,2.80345,40880000.0
2009-09-18 08:30:00,2.80807,2.81291,2.80083,2.81004,37250000.0
2009-09-18 08:35:00,2.81426,2.81452,2.80517,2.81091,35760000.0
2009-09-18 08:40:00,2.81263,2.82254,2.80952,2.82184,41130000.0
2009-09-18 08:45:00,2.81681,2.82502,2.81626,2.82079,40880000.0
2009-09-18 08:50:00,2.82133,2.82273,2.81333,2.81701,51510000.0
2009-09-18 08:55:00,2.81672,2.81973,2.81228,2.81228,37380000.0
2009-09-18 09:00:00,2.81322,2.81651,2.80543,2.81277,43880000.0
2009-09-18 09:05:00,2.81014,2.81591,2.80911,2.8142,48880000.0
2009-09-18 09:10:00,2.81397,2.81681,2.80895,2.81681,39750000.0
2009-09-18 09:15:00,2.81699,2.81801,2.81159,2.81434,47250000.0
2009-09-18 09:20:00,2.81129,2.81658,2.81129,2.81597,38140000.0
2009-09-18 09:25:00,2.81533,2.81857,2.80982,2.81825,37900000.0
2009-09-18 09:30:00,2.82055,2.82172,2.81598,2.82004,40130000.0
2009-09-18 09:35:00,2.8197,2.82031,2.81442,2.81869,42630000.0
2009-09-18 09:40:00,2.81704,2.81888,2.81176,2.81625,42880000.0
2009-09-18 09:45:00,2.81895,2.82012,2.81081,2.81589,41890000.0
2009-09-18 09:50:00,2.82026,2.82512,2.81591,2.82367,44630000.0
2009-09-18 09:55:00,2.82476,2.82917,2.8211,2.82549,41010000.0
2009-09-18 10:00:00,2.82204,2.82694,2.82046,2.82474,47510000.0
2009-09-18 10:05:00,2.82388,2.82544,2.82022,2.82161,36010000.0
2009-09-18 10:10:00,2.82219,2.82992,2.81827,2.82705,45750000.0
2009-09-18 10:15:00,2.82901,2.83102,2.82536,2.82893,43640000.0
2009-09-18 10:20:00,2.82843,2.82848,2.82069,2.82192,47380000.0
2009-09-18 10:25:00,2.8259,2.82625,2.82009,2.82341,51500000.0
2009-09-18 10:30:00,2.82563,2.82625,2.8189,2.82187,44640000.0
2009-09-18 10:35:00,2.8242,2.82573,2.8176,2.82143,38750000.0
2009-09-18 10:40:00,2.82455,2.82455,2.81878,2.82368,37750000.0
2009-09-18 10:45:00,2.81691,2.82371,2.81403,2.82011,34380000.0
2009-09-18 10:50:00,2.81979,2.8204,2.81197,2.81446,43380000.0
2009-09-18 10:55:00,2.81664,2.81972,2.81392,2.81622,43380000.0
2009-09-18 11:00:00,2.81618,2.82028,2.81394,2.81619,47510000.0
2009-09-18 11:05:00,2.81485,2.82055,2.81293,2.82044,41250000.0
2009-09-18 11:10:00,2.81953,2.821,2.81461,2.8191,48000000.0
2009-09-18 11:15:00,2.81719,2.82009,2.81453,2.81453,43880000.0
2009-09-18 11:20:00,2.81834,2.82027,2.81493,2.8188,35390000.0
2009-09-18 11:25:00,2.81809,2.82046,2.81319,2.81346,43250000.0
2009-09-18 11:30:00,2.81633,2.81891,2.81196,2.81467,51750000.0
2009-09-18 11:35:00,2.81566,2.81566,2.80757,2.81384,40390000.0
2009-09-18 11:40:00,2.81079,2.81429,2.8063,2.81018,30630000.0
2009-09-18 11:45:00,2.80919,2.81155,2.80326,2.81002,34500000.0
2009-09-18 11:50:00,2.8067,2.81011,2.80345,2.80674,49010000.0
2009-09-18 11:55:00,2.80691,2.81054,2.80368,2.80967,44000000.0
2009-09-18 12:00:00,2.81015,2.81015,2.80351,2.80665,41510000.0
2009-09-18 12:05:00,2.80547,2.80903,2.80377,2.80579,36130000.0
2009-09-18 12:10:00,2.8078,2.81061,2.8031,2.81061,43750000.0
2009-09-18 12:15:00,2.81072,2.81228,2.80438,2.80839,48250000.0
2009-09-18 12:20:00,2.80877,2.81176,2.80438,2.8062,60510000.0
2009-09-18 12:25:00,2.8103,2.81205,2.80554,2.81074,43880000.0
2009-09-18 12:30:00,2.80486,2.81144,2.80486,2.80739,40630000.0
2009-09-18 12:35:00,2.8099,2.81201,2.80371,2.81019,37260000.0
2009-09-18 12:40:00,2.80642,2.81155,2.80492,2.80623,41630000.0
2009-09-18 12:45:00,2.80828,2.81088,2.80579,2.80806,39890000.0
2009-09-18 12:50:00,2.80772,2.81141,2.80342,2.80826,38130000.0
2009-09-18 12:55:00,2.80972,2.81022,2.80343,2.81022,39000000.0
2009-09-18 13:00:00,2.80641,2.80981,2.8018,2.80971,36880000.0
2009-09-18 13:05:00,2.80758,2.81459,2.80524,2.80814,48880000.0
2009-09-18 13:10:00,2.81181,2.81434,2.80894,2.80987,39630000.0
2009-09-18 13:15:00,2.81373,2.81465,2.80823,2.81242,40130000.0
2009-09-18 13:20:00,2.81076,2.81229,2.80449,2.80449,47000000.0
2009-09-18 13:25:00,2.80371,2.80987,2.80322,2.80844,44750000.0
2009-09-18 13:30:00,2.80574,2.80819,2.7943,2.79968,40390000.0
2009-09-18 13:35:00,2.79953,2.80267,2.79786,2.80205,40380000.0
2009-09-18 13:40:00,2.80124,2.80444,2.7977,2.802,46000000.0
2009-09-18 13:45:00,2.79918,2.8034,2.79636,2.80001,36630000.0
2009-09-18 13:50:00,2.80249,2.80553,2.79813,2.80037,39750000.0
2009-09-18 13:55:00,2.80213,2.80486,2.7967,2.8006,42010000.0
2009-09-18 14:00:00,2.80279,2.80377,2.79779,2.8002,39010000.0
2009-09-18 14:05:00,2.79931,2.80453,2.79748,2.8036,47760000.0
2009-09-18 14:10:00,2.80332,2.80512,2.79853,2.80159,34500000.0
2009-09-18 14:15:00,2.80426,2.80715,2.80115,2.80322,41250000.0
2009-09-18 14:20:00,2.8021,2.8063,2.79957,2.80486,40140000.0
2009-09-18 14:25:00,2.8028,2.80776,2.79972,2.80542,38380000.0
2009-09-18 14:30:00,2.80594,2.80671,2.79873,2.80485,48380000.0
2009-09-18 14:35:00,2.80601,2.80664,2.79829,2.80623,43000000.0
2009-09-18 14:40:00,2.80387,2.80682,2.80077,2.80077,37750000.0
2009-09-18 14:45:00,2.80657,2.80704,2.79974,2.8003,37010000.0
2009-09-18 14:50:00,2.80239,2.80481,2.7967,2.80481,44130000.0
2009-09-18 14:55:00,2.80473,2.80534,2.79622,2.80083,47510000.0
2009-09-18 15:00:00,2.80446,2.80453,2.79774,2.80187,42750000.0
2009-09-18 15:05:00,2.80305,2.80431,2.79616,2.80286,36250000.0
2009-09-18 15:10:00,2.79883,2.80295,2.79592,2.79778,40510000.0
2009-09-18 15:15:00,2.79937,2.80082,2.79483,2.7987,35880000.0
2009-09-18 15:20:00,2.79595,2.79916,2.79348,2.79814,31630000.0
2009-09-18 15:25:00,2.79594,2.79968,2.79104,2.79796,46250000.0
2009-09-18 15:30:00,2.79726,2.79876,2.78958,2.79118,40260000.0
2009-09-18 15:35:00,2.79593,2.7974,2.78831,2.79658,41880000.0
2009-09-18 15:40:00,2.79705,2.79916,2.79378,2.79686,40890000.0
2009-09-18 15:45:00,2.79806,2.80036,2.79179,2.79441,42880000.0
2009-09-18 15:50:00,2.80016,2.80016,2.78745,2.79215,38000000.0
2009-09-18 15:55:00,2.7897,2.79895,2.78868,2.79354,32130000.0
2009-09-18 16:00:00,2.79447,2.79636,2.78889,2.79562,37760000.0
2009-09-18 16:05:00,2.79353,2.79983,2.78959,2.79944,40750000.0
2009-09-18 16:10:00,2.79909,2.80276,2.79668,2.79848,40750000.0
2009-09-18 16:15:00,2.80248,2.80837,2.80016,2.80835,41020000.0
2009-09-18 16:20:00,2.80519,2.80993,2.80221,2.80571,44630000.0
2009-09-18 16:25:00,2.80682,2.80682,2.79963,2.8052,39010000.0
2009-09-18 16:30:00,2.80519,2.80627,2.7951,2.7951,48880000.0
2009-09-18 16:35:00,2.80378,2.8049,2.79569,2.80354,43760000.0
2009-09-18 16:40:00,2.80173,2.80381,2.79481,2.79958,41000000.0
2009-09-18 16:45:00,2.79933,2.80437,2.79678,2.79936,48260000.0
2009-09-18 16:50:00,2.79767,2.80283,2.79247,2.79272,42630000.0
2009-09-18 16:55:00,2.79649,2.8013,2.79322,2.8013,43010000.0
2009-09-18 17:00:00,2.79953,2.79997,2.79234,2.79678,38510000.0
2009-09-18 17:05:00,2.80048,2.80108,2.79484,2.79929,42880000.0
2009-09-18 17:10:00,2.79812,2.80028,2.79098,2.79846,37750000.0
2009-09-18 17:15:00,2.79801,2.80052,2.79279,2.79848,45630000.0
2009-09-18 17:20:00,2.79949,2.80208,2.79484,2.79738,52130000.0
2009-09-18 17:25:00,2.79983,2.80687,2.7929,2.79781,40010000.0
2009-09-18 17:30:00,2.79692,2.80079,2.7948,2.8007,41880000.0
2009-09-18 17:35:00,2.80181,2.80257,2.79579,2.79831,39880000.0
2009-09-18 17:40:00,2.80185,2.80275,2.79609,2.80174,36500000.0
2009-09-18 17:45:00,2.799,2.80459,2.79699,2.79867,41020000.0
2009-09-18 17:50:00,2.80249,2.80293,2.79606,2.79835,42630000.0
2009-09-18 17:55:00,2.79884,2.80815,2.79681,2.80815,44750000.0
2009-09-18 18:00:00,2.80747,2.80922,2.80058,2.80736,38130000.0
2009-09-18 18:05:00,2.80597,2.80951,2.80433,2.80634,46630000.0
2009-09-18 18:10:00,2.80828,2.80894,2.80177,2.80872,40510000.0
2009-09-18 18:15:00,2.80657,2.80935,2.80483,2.8087,32500000.0
2009-09-18 18:20:00,2.80899,2.80943,2.80407,2.80672,41000000.0
2009-09-18 18:25:00,2.80797,2.80911,2.80325,2.80764,40380000.0
2009-09-18 18:30:00,2.80731,2.80759,2.80169,2.80735,47130000.0
2009-09-18 18:35:00,2.8068,2.80835,2.80144,2.80429,39630000.0
2009-09-18 18:40:00,2.80216,2.80496,2.79867,2.80179,49250000.0
2009-09-18 18:45:00,2.80391,2.80519,2.80141,2.80456,50750000.0
2009-09-18 18:50:00,2.80346,2.80635,2.79993,2.80512,41390000.0
2009-09-18 18:55:00,2.80246,2.80558,2.79989,2.80283,42000000.0
2009-09-18 19:00:00,2.80214,2.80598,2.79984,2.80207,44630000.0
2009-09-18 19:05:00,2.8038,2.807,2.80133,2.80626,46250000.0
2009-09-18 19:10:00,2.80383,2.80695,2.80095,2.80405,39630000.0
2009-09-18 19:15:00,2.80397,2.80796,2.80103,2.80751,37380000.0
2009-09-18 19:20:00,2.80502,2.80736,2.80047,2.80309,42000000.0
2009-09-18 19:25:00,2.80524,2.80727,2.80247,2.80587,35250000.0
2009-09-18 19:30:00,2.80389,2.80819,2.80095,2.80602,38380000.0
2009-09-18 19:35:00,2.80213,2.80981,2.80213,2.80568,40640000.0
2009-09-18 19:40:00,2.80743,2.80967,2.80307,2.80967,39880000.0
2009-09-18 19:45:00,2.80963,2.81029,2.80326,2.80886,41250000.0
2009-09-18 19:50:00,2.80694,2.80916,2.80242,2.80703,42010000.0
2009-09-18 19:55:00,2.80547,2.81206,2.80526,2.81046,38380000.0
2009-09-18 20:00:00,2.80959,2.81132,2.80666,2.81077,42260000.0
2009-09-18 20:05:00,2.81086,2.81143,2.80547,2.81143,40630000.0
2009-09-18 20:10:00,2.80909,2.81062,2.80381,2.80991,33380000.0
2009-09-18 20:15:00,2.81176,2.81227,2.80633,2.80717,37630000.0
2009-09-18 20:20:00,2.81009,2.81336,2.80599,2.80717,43380000.0
2009-09-18 20:25:00,2.80731,2.80871,2.80272,2.80612,43630000.0
2009-09-18 20:30:00,2.80595,2.81052,2.8026,2.80598,43630000.0
2009-09-18 20:35:00,2.80552,2.80833,2.80076,2.80675,43380000.0
2009-09-18 20:40:00,2.8065,2.80907,2.8021,2.8043,40130000.0
2009-09-18 20:45:00,2.80675,2.80939,2.80261,2.80619,40500000.0
2009-09-18 20:50:00,2.8067,2.81121,2.80483,2.81104,34250000.0
2009-09-18 20:55:00,2.80786,2.81072,2.79879,2.80741,32000000.0
2009-09-18 21:00:00,2.80621,2.8077,2.80207,2.80679,44890000.0
2009-09-18 21:05:00,2.8071,2.80826,2.80258,2.80652,38380000.0
2009-09-18 21:10:00,2.80734,2.80813,2.80235,2.80291,42760000.0
2009-09-18 21:15:00,2.80637,2.81134,2.80086,2.80784,40880000.0
2009-09-18 21:20:00,2.80992,2.80992,2.8026,2.80922,42130000.0
2009-09-18 21:25:00,2.80253,2.81099,2.80253,2.81044,42250000.0
2009-09-18 21:30:00,2.8074,2.81069,2.80343,2.80762,36750000.0
2009-09-18 21:35:00,2.80745,2.81118,2.80592,2.81102,47500000.0
2009-09-18 21:40:00,2.81082,2.81217,2.80449,2.80449,46500000.0
2009-09-18 21:45:00,2.80864,2.81135,2.80458,2.81044,33250000.0
2009-09-18 21:50:00,2.80995,2.81068,2.80392,2.80788,34880000.0
2009-09-18 21:55:00,2.80962,2.81148,2.80514,2.80979,43130000.0
2009-09-18 22:00:00,2.80721,2.81328,2.80527,2.81021,47250000.0
2009-09-18 22:05:00,2.81183,2.81227,2.80534,2.80978,43760000.0
2009-09-18 22:10:00,2.81155,2.81249,2.8069,2.81162,38250000.0
2009-09-18 22:15:00,2.80877,2.81308,2.80633,2.80642,28000000.0
2009-09-18 22:20:00,2.81328,2.81458,2.80988,2.81333,38390000.0
2009-09-18 22:25:00,2.81165,2.81446,2.80802,2.81175,41380000.0
2009-09-18 22:30:00,2.81122,2.81393,2.80821,2.81131,44400000.0
2009-09-18 22:35:00,2.81033,2.81317,2.80664,2.8122,37400000.0
2009-09-18 22:40:00,2.81037,2.81283,2.80696,2.80696,45260000.0
2009-09-18 22:45:00,2.81041,2.81356,2.8078,2.8078,43380000.0
2009-09-18 22:50:00,2.81131,2.81342,2.80715,2.81116,43760000.0
2009-09-18 22:55:00,2.81061,2.81207,2.80689,2.80954,33010000.0
2009-09-20 23:00:00,2.80052,2.80968,2.79862,2.80345,40500000.0
2009-09-20 23:05:00,2.79956,2.80512,2.79935,2.79935,37250000.0
2009-09-20 23:10:00,2.80366,2.80548,2.79935,2.8012,43750000.0
2009-09-20 23:15:00,2.80383,2.80479,2.79977,2.80185,30000000.0
2009-09-20 23:20:00,2.80421,2.80575,2.80003,2.80481,44500000.0
2009-09-20 23:25:00,2.80595,2.8068,2.80253,2.80607,37750000.0
2009-09-20 23:30:00,2.80407,2.80637,2.80068,2.80544,29640000.0
2009-09-20 23:35:00,2.80274,2.80807,2.80134,2.80522,42630000.0
2009-09-20 23:40:00,2.80364,2.8062,2.80084,2.80119,32250000.0
2009-09-20 23:45:00,2.8002,2.80691,2.80015,2.80562,43770000.0
2009-09-20 23:50:00,2.80604,2.80958,2.80355,2.80902,36260000.0
2009-09-20 23:55:00,2.80596,2.80757,2.80053,2.80553,19750000.0
2009-09-21 00:00:00,2.80184,2.80701,2.79996,2.80307,38020000.0
2009-09-21 00:05:00,2.80496,2.81472,2.80325,2.80601,33770000.0
2009-09-21 00:10:00,2.80526,2.80612,2.80156,2.80585,44880000.0
2009-09-21 00:15:00,2.80658,2.80735,2.80119,2.80528,37750000.0
2009-09-21 00:20:00,2.80664,2.80752,2.80266,2.80598,29010000.0
2009-09-21 00:25:00,2.80551,2.80659,2.79973,2.80573,49880000.0
2009-09-21 00:30:00,2.80527,2.80593,2.80332,2.80531,21000000.0
2009-09-21 00:35:00,2.80593,2.80603,2.8042,2.80509,11010000.0
2009-09-21 00:40:00,2.80454,2.80774,2.80224,2.80494,34630000.0
2009-09-21 00:45:00,2.80428,2.80457,2.79855,2.80316,33260000.0
2009-09-21 00:50:00,2.80036,2.8048,2.79926,2.80276,41130000.0
2009-09-21 00:55:00,2.80339,2.80392,2.79995,2.80392,46640000.0
2009-09-21 01:00:00,2.80319,2.80353,2.79768,2.80108,44000000.0
2009-09-21 01:05:00,2.80256,2.80378,2.79922,2.80294,35630000.0
2009-09-21 01:10:00,2.80324,2.80414,2.79815,2.80268,39380000.0
2009-09-21 01:15:00,2.80086,2.80538,2.79812,2.80207,53010000.0
2009-09-21 01:20:00,2.80079,2.80566,2.7994,2.80249,39010000.0
2009-09-21 01:25:00,2.80306,2.80363,2.79921,2.80363,43510000.0
2009-09-21 01:30:00,2.80281,2.80459,2.79945,2.80287,37000000.0
2009-09-21 01:35:00,2.80111,2.80393,2.79734,2.80277,32890000.0
2009-09-21 01:40:00,2.79989,2.80296,2.79796,2.80209,47640000.0
2009-09-21 01:45:00,2.80176,2.80302,2.79661,2.79858,53760000.0
2009-09-21 01:50:00,2.80144,2.80277,2.79831,2.80243,44010000.0
2009-09-21 01:55:00,2.80213,2.80288,2.79673,2.80096,20250000.0
2009-09-21 02:00:00,2.80114,2.80392,2.79702,2.80275,28880000.0
2009-09-21 02:05:00,2.80196,2.80265,2.79785,2.80184,48010000.0
2009-09-21 02:10:00,2.79795,2.80406,2.79611,2.80147,52390000.0
2009-09-21 02:15:00,2.80194,2.80312,2.79875,2.80041,45380000.0
2009-09-21 02:20:00,2.8025,2.80292,2.79678,2.80028,45020000.0
2009-09-21 02:25:00,2.80134,2.80203,2.79743,2.80169,33380000.0
2009-09-21 02:30:00,2.80336,2.80364,2.79804,2.80148,38000000.0
2009-09-21 02:35:00,2.80156,2.80464,2.79885,2.79975,29500000.0
2009-09-21 02:40:00,2.80151,2.80349,2.79667,2.80005,52630000.0
2009-09-21 02:45:00,2.8034,2.80703,2.79817,2.80247,63140000.0
2009-09-21 02:50:00,2.7996,2.80644,2.79955,2.80274,42390000.0
2009-09-21 02:55:00,2.80204,2.80614,2.79844,2.80279,47130000.0
2009-09-21 03:00:00,2.80374,2.80578,2.79932,2.80327,51380000.0
2009-09-21 03:05:00,2.80205,2.80518,2.80022,2.80022,36890000.0
2009-09-21 03:10:00,2.80286,2.8057,2.79947,2.8032,35380000.0
2009-09-21 03:15:00,2.80322,2.80686,2.80011,2.8035,37130000.0
2009-09-21 03:20:00,2.80431,2.80673,2.80028,2.80485,30770000.0
2009-09-21 03:25:00,2.80575,2.80812,2.80039,2.80461,54510000.0
2009-09-21 03:30:00,2.80436,2.80844,2.8005,2.80494,56510000.0
2009-09-21 03:35:00,2.80535,2.80806,2.80089,2.80723,41760000.0
2009-09-21 03:40:00,2.80494,2.80845,2.8022,2.80721,50760000.0
2009-09-21 03:45:00,2.80647,2.81126,2.80485,2.80968,41510000.0
2009-09-21 03:50:00,2.81102,2.81179,2.80692,2.80931,42020000.0
2009-09-21 03:55:00,2.80783,2.81142,2.80216,2.80216,38380000.0
2009-09-21 04:00:00,2.80531,2.80914,2.80147,2.80706,36890000.0
2009-09-21 04:05:00,2.80755,2.8102,2.8042,2.80715,40770000.0
2009-09-21 04:10:00,2.81002,2.81046,2.80289,2.80354,39520000.0
2009-09-21 04:15:00,2.80382,2.80992,2.80336,2.8065,30760000.0
2009-09-21 04:20:00,2.80871,2.81085,2.80279,2.80453,38260000.0
2009-09-21 04:25:00,2.80753,2.8107,2.80287,2.80702,36260000.0
2009-09-21 04:30:00,2.81124,2.81268,2.80519,2.81053,38500000.0
2009-09-21 04:35:00,2.80668,2.81076,2.80291,2.80824,44500000.0
2009-09-21 04:40:00,2.80563,2.81107,2.80429,2.81107,39500000.0
2009-09-21 04:45:00,2.80791,2.81144,2.80421,2.80915,49880000.0
2009-09-21 04:50:00,2.80408,2.81069,2.80408,2.80772,30500000.0
2009-09-21 04:55:00,2.81006,2.81076,2.80526,2.8062,42500000.0
2009-09-21 05:00:00,2.81003,2.81067,2.80398,2.80992,38000000.0
2009-09-21 05:05:00,2.8083,2.81115,2.80568,2.81084,43750000.0
2009-09-21 05:10:00,2.80648,2.81226,2.80648,2.80949,32270000.0
2009-09-21 05:15:00,2.80721,2.81179,2.80591,2.8089,39750000.0
2009-09-21 05:20:00,2.81102,2.81147,2.80551,2.80896,38130000.0
2009-09-21 05:25:00,2.81112,2.8124,2.8048,2.81119,38890000.0
2009-09-21 05:30:00,2.80904,2.81123,2.80424,2.81123,46030000.0
2009-09-21 05:35:00,2.80969,2.81296,2.80722,2.81175,42260000.0
2009-09-21 05:40:00,2.80721,2.81304,2.80593,2.80897,38750000.0
2009-09-21 05:45:00,2.81036,2.81291,2.80792,2.81027,27000000.0
2009-09-21 05:50:00,2.81068,2.81329,2.80743,2.81203,41260000.0
2009-09-21 05:55:00,2.80984,2.8125,2.80536,2.80805,38890000.0
2009-09-21 06:00:00,2.81014,2.81284,2.80537,2.80985,37630000.0
2009-09-21 06:05:00,2.8098,2.81112,2.80513,2.8083,33630000.0
2009-09-21 06:10:00,2.80811,2.81154,2.80375,2.81109,30880000.0
2009-09-21 06:15:00,2.80463,2.81189,2.80463,2.80821,47390000.0
2009-09-21 06:20:00,2.80797,2.81011,2.80496,2.80805,45630000.0
2009-09-21 06:25:00,2.80852,2.81283,2.8046,2.80755,39000000.0
2009-09-21 06:30:00,2.809,2.81143,2.80484,2.80484,28750000.0
2009-09-21 06:35:00,2.80999,2.8124,2.80436,2.81112,37140000.0
2009-09-21 06:40:00,2.81165,2.81255,2.80497,2.81031,36380000.0
2009-09-21 06:45:00,2.80769,2.81219,2.80606,2.80892,38260000.0
2009-09-21 06:50:00,2.80862,2.81239,2.80542,2.80981,35130000.0
2009-09-21 06:55:00,2.80923,2.81408,2.80463,2.81223,28760000.0
2009-09-21 07:00:00,2.80957,2.81264,2.80526,2.81264,35000000.0
2009-09-21 07:05:00,2.81255,2.81379,2.80917,2.81183,35130000.0
2009-09-21 07:10:00,2.81152,2.81403,2.80775,2.81172,41010000.0
2009-09-21 07:15:00,2.81003,2.81526,2.80601,2.80965,39630000.0
2009-09-21 07:20:00,2.80977,2.81405,2.80769,2.8116,36630000.0
2009-09-21 07:25:00,2.81079,2.81377,2.80737,2.8127,38880000.0
2009-09-21 07:30:00,2.81121,2.81285,2.80767,2.81226,47140000.0
2009-09-21 07:35:00,2.81064,2.81408,2.80688,2.81234,37880000.0
2009-09-21 07:40:00,2.80965,2.81476,2.80851,2.81409,37750000.0
2009-09-21 07:45:00,2.8124,2.81593,2.81024,2.81356,40750000.0
2009-09-21 07:50:00,2.8152,2.81909,2.81186,2.81703,39260000.0
2009-09-21 07:55:00,2.81577,2.81937,2.81287,2.81618,40880000.0
2009-09-21 08:00:00,2.81544,2.81976,2.81264,2.81523,42380000.0
2009-09-21 08:05:00,2.81708,2.82306,2.81121,2.82107,45380000.0
2009-09-21 08:10:00,2.82073,2.82325,2.81739,2.81811,47880000.0
2009-09-21 08:15:00,2.82006,2.82474,2.81802,2.82474,39250000.0
2009-09-21 08:20:00,2.82182,2.82718,2.81926,2.81984,43630000.0
2009-09-21 08:25:00,2.82673,2.82673,2.81798,2.82235,46010000.0
2009-09-21 08:30:00,2.82527,2.82675,2.81937,2.82452,38640000.0
2009-09-21 08:35:00,2.8216,2.82869,2.82079,2.82545,40890000.0
2009-09-21 08:40:00,2.8241,2.82984,2.81868,2.81961,40000000.0
2009-09-21 08:45:00,2.81866,2.82383,2.81455,2.8186,43630000.0
2009-09-21 08:50:00,2.81888,2.82094,2.81312,2.81841,48380000.0
2009-09-21 08:55:00,2.81886,2.82045,2.81386,2.81812,47510000.0
2009-09-21 09:00:00,2.81739,2.82252,2.81279,2.81994,50000000.0
2009-09-21 09:05:00,2.82181,2.8233,2.81527,2.82134,41500000.0
2009-09-21 09:10:00,2.82035,2.82483,2.8172,2.82418,44130000.0
2009-09-21 09:15:00,2.82347,2.82581,2.8191,2.82513,46630000.0
2009-09-21 09:20:00,2.82489,2.82552,2.82008,2.82538,40500000.0
2009-09-21 09:25:00,2.82302,2.82723,2.81967,2.82723,41500000.0
2009-09-21 09:30:00,2.82716,2.82731,2.81953,2.82593,43750000.0
2009-09-21 09:35:00,2.82657,2.82996,2.82139,2.82559,36390000.0
2009-09-21 09:40:00,2.82861,2.83063,2.82495,2.82548,39890000.0
2009-09-21 09:45:00,2.83143,2.83155,2.82197,2.83155,38250000.0
2009-09-21 09:50:00,2.82857,2.83394,2.82545,2.83394,43250000.0
2009-09-21 09:55:00,2.83267,2.83572,2.8277,2.83142,42510000.0
2009-09-21 10:00:00,2.83354,2.83489,2.82682,2.82872,45750000.0
2009-09-21 10:05:00,2.82806,2.83348,2.82414,2.83111,49010000.0
2009-09-21 10:10:00,2.83344,2.83654,2.82735,2.83654,37750000.0
2009-09-21 10:15:00,2.83482,2.83759,2.83034,2.83219,44750000.0
2009-09-21 10:20:00,2.83135,2.83491,2.82864,2.83285,42260000.0
2009-09-21 10:25:00,2.83286,2.83304,2.82614,2.82787,42380000.0
2009-09-21 10:30:00,2.83053,2.83167,2.82453,2.82739,41250000.0
2009-09-21 10:35:00,2.82856,2.83104,2.82423,2.82935,48630000.0
2009-09-21 10:40:00,2.82973,2.82978,2.82084,2.82254,45010000.0
2009-09-21 10:45:00,2.8241,2.82486,2.81838,2.82291,36500000.0
2009-09-21 10:50:00,2.82432,2.82562,2.81849,2.82448,43000000.0
2009-09-21 10:55:00,2.82131,2.82609,2.8171,2.8243,34130000.0
2009-09-21 11:00:00,2.82601,2.82772,2.81798,2.82568,46000000.0
2009-09-21 11:05:00,2.8219,2.82958,2.8219,2.82688,44880000.0
2009-09-21 11:10:00,2.8258,2.82795,2.82165,2.82464,42380000.0
2009-09-21 11:15:00,2.8277,2.82858,2.8221,2.82558,38000000.0
2009-09-21 11:20:00,2.82719,2.83013,2.82296,2.82607,37880000.0
2009-09-21 11:25:00,2.8254,2.82959,2.82307,2.82733,42880000.0
2009-09-21 11:30:00,2.82472,2.82978,2.82304,2.82911,42380000.0
2009-09-21 11:35:00,2.82424,2.82899,2.82161,2.82518,45880000.0
2009-09-21 11:40:00,2.82507,2.83206,2.82444,2.83153,41880000.0
2009-09-21 11:45:00,2.82762,2.83419,2.82618,2.83394,40250000.0
2009-09-21 11:50:00,2.83448,2.83466,2.82801,2.82952,46130000.0
2009-09-21 11:55:00,2.8314,2.83373,2.82443,2.83084,49510000.0
2009-09-21 12:00:00,2.83028,2.83156,2.8254,2.82578,38270000.0
2009-09-21 12:05:00,2.83189,2.83445,2.82541,2.83192,45380000.0
2009-09-21 12:10:00,2.83284,2.83716,2.83095,2.83414,38250000.0
2009-09-21 12:15:00,2.83676,2.8377,2.83114,2.83765,51500000.0
2009-09-21 12:20:00,2.83789,2.83789,2.82857,2.8325,42250000.0
2009-09-21 12:25:00,2.83364,2.83612,2.82807,2.83552,37380000.0
2009-09-21 12:30:00,2.83582,2.83715,2.82957,2.83666,39130000.0
2009-09-21 12:35:00,2.83594,2.83745,2.82962,2.83645,42130000.0
2009-09-21 12:40:00,2.83285,2.8383,2.83053,2.83361,34380000.0
2009-09-21 12:45:00,2.83438,2.84094,2.83263,2.837,43000000.0
2009-09-21 12:50:00,2.83667,2.83993,2.833,2.83444,32750000.0
2009-09-21 12:55:00,2.83661,2.83817,2.82814,2.83393,34760000.0
2009-09-21 13:00:00,2.83214,2.83434,2.82545,2.83354,41630000.0
2009-09-21 13:05:00,2.83317,2.83363,2.82823,2.83129,36130000.0
2009-09-21 13:10:00,2.82911,2.83276,2.82671,2.83169,42750000.0
2009-09-21 13:15:00,2.82712,2.83275,2.82655,2.83105,40760000.0
2009-09-21 13:20:00,2.82981,2.83304,2.82486,2.83304,39750000.0
2009-09-21 13:25:00,2.83323,2.83379,2.82417,2.82713,48750000.0
2009-09-21 13:30:00,2.83079,2.83079,2.82192,2.8291,43630000.0
2009-09-21 13:35:00,2.82923,2.8306,2.82466,2.82937,33510000.0
2009-09-21 13:40:00,2.83169,2.83169,2.8199,2.82934,42500000.0
2009-09-21 13:45:00,2.82801,2.8305,2.82349,2.82874,33130000.0
2009-09-21 13:50:00,2.82471,2.82875,2.82205,2.82498,36000000.0
2009-09-21 13:55:00,2.82506,2.82917,2.81424,2.82722,40750000.0
2009-09-21 14:00:00,2.82764,2.82932,2.82271,2.82719,45000000.0
2009-09-21 14:05:00,2.83069,2.83069,2.82467,2.82653,48500000.0
2009-09-21 14:10:00,2.83029,2.83389,2.82511,2.83141,34000000.0
2009-09-21 14:15:00,2.831,2.84275,2.82828,2.84216,48500000.0
2009-09-21 14:20:00,2.84209,2.85122,2.84074,2.85122,44750000.0
2009-09-21 14:25:00,2.85013,2.85013,2.8413,2.84649,47500000.0
2009-09-21 14:30:00,2.84505,2.84567,2.83921,2.84166,54250000.0
2009-09-21 14:35:00,2.84263,2.84617,2.83782,2.8414,44880000.0
2009-09-21 14:40:00,2.84369,2.84777,2.84015,2.84702,40380000.0
2009-09-21 14:45:00,2.84655,2.84831,2.84078,2.84477,42380000.0
2009-09-21 14:50:00,2.84168,2.84636,2.83959,2.84636,37640000.0
2009-09-21 14:55:00,2.84393,2.84641,2.83876,2.84339,44010000.0
2009-09-21 15:00:00,2.84538,2.84793,2.84161,2.84478,40510000.0
2009-09-21 15:05:00,2.84216,2.84879,2.83933,2.84681,37130000.0
2009-09-21 15:10:00,2.8493,2.85384,2.84669,2.85048,37880000.0
2009-09-21 15:15:00,2.85244,2.85462,2.84353,2.84454,36630000.0
2009-09-21 15:20:00,2.84488,2.849,2.84222,2.84555,38380000.0
2009-09-21 15:25:00,2.84831,2.84831,2.83854,2.83854,41890000.0
2009-09-21 15:30:00,2.84323,2.84635,2.83867,2.84612,40130000.0
2009-09-21 15:35:00,2.84281,2.84597,2.83943,2.84506,47000000.0
2009-09-21 15:40:00,2.84572,2.84619,2.83673,2.84153,53500000.0
2009-09-21 15:45:00,2.8418,2.8418,2.83441,2.84081,48140000.0
2009-09-21 15:50:00,2.83705,2.84074,2.83347,2.83755,34250000.0
2009-09-21 15:55:00,2.83936,2.84547,2.83471,2.84213,38010000.0
2009-09-21 16:00:00,2.8428,2.84496,2.8386,2.84111,43260000.0
2009-09-21 16:05:00,2.84021,2.84397,2.83659,2.83777,48500000.0
2009-09-21 16:10:00,2.84386,2.84445,2.83733,2.83838,38750000.0
2009-09-21 16:15:00,2.84196,2.84262,2.836,2.84057,34130000.0
2009-09-21 16:20:00,2.8423,2.84317,2.83574,2.83744,38260000.0
2009-09-21 16:25:00,2.83953,2.83979,2.83365,2.83868,46630000.0
2009-09-21 16:30:00,2.8363,2.84079,2.83577,2.84055,37500000.0
2009-09-21 16:35:00,2.83986,2.84253,2.83276,2.83909,34640000.0
2009-09-21 16:40:00,2.84089,2.84325,2.83549,2.83959,48010000.0
2009-09-21 16:45:00,2.84086,2.84239,2.83559,2.84123,43250000.0
2009-09-21 16:50:00,2.84158,2.84167,2.83594,2.83662,43260000.0
2009-09-21 16:55:00,2.83666,2.84058,2.83565,2.83984,48260000.0
2009-09-21 17:00:00,2.83772,2.84052,2.83528,2.83742,42130000.0
2009-09-21 17:05:00,2.833,2.83943,2.82828,2.83047,45640000.0
2009-09-21 17:10:00,2.82852,2.8331,2.82494,2.82842,40250000.0
2009-09-21 17:15:00,2.83532,2.83532,2.82415,2.82855,37510000.0
2009-09-21 17:20:00,2.82743,2.83031,2.82361,2.83022,35000000.0
2009-09-21 17:25:00,2.82887,2.82979,2.82281,2.82878,41500000.0
2009-09-21 17:30:00,2.82631,2.82879,2.82021,2.82615,42500000.0
2009-09-21 17:35:00,2.82408,2.82863,2.82087,2.82546,43000000.0
2009-09-21 17:40:00,2.82796,2.82961,2.82189,2.82927,46380000.0
2009-09-21 17:45:00,2.82566,2.83029,2.82363,2.82754,41510000.0
2009-09-21 17:50:00,2.8276,2.83168,2.82585,2.8272,36380000.0
2009-09-21 17:55:00,2.82986,2.83823,2.82366,2.82366,51000000.0
2009-09-21 18:00:00,2.83022,2.83191,2.82492,2.83086,40260000.0
2009-09-21 18:05:00,2.82972,2.83195,2.82661,2.83182,46380000.0
2009-09-21 18:10:00,2.83063,2.83281,2.82622,2.83163,46880000.0
2009-09-21 18:15:00,2.83202,2.83296,2.82654,2.83236,45010000.0
2009-09-21 18:20:00,2.83233,2.83614,2.82783,2.83139,40640000.0
2009-09-21 18:25:00,2.83183,2.83375,2.82778,2.83321,44760000.0
2009-09-21 18:30:00,2.83466,2.83544,2.82937,2.83382,48130000.0
2009-09-21 18:35:00,2.83346,2.83554,2.82994,2.82994,33250000.0
2009-09-21 18:40:00,2.83273,2.83708,2.82881,2.83632,47760000.0
2009-09-21 18:45:00,2.83503,2.83744,2.82991,2.83459,40880000.0
2009-09-21 18:50:00,2.83649,2.83705,2.82934,2.83123,43380000.0
2009-09-21 18:55:00,2.83653,2.83792,2.83183,2.83377,39250000.0
2009-09-21 19:00:00,2.83616,2.8387,2.83151,2.83459,33250000.0
2009-09-21 19:05:00,2.83711,2.83907,2.83396,2.83675,40630000.0
2009-09-21 19:10:00,2.83676,2.83926,2.83155,2.83539,40500000.0
2009-09-21 19:15:00,2.83804,2.83809,2.83264,2.83622,45000000.0
2009-09-21 19:20:00,2.83721,2.83899,2.83286,2.83649,43890000.0
2009-09-21 19:25:00,2.83717,2.83768,2.83161,2.83532,42130000.0
2009-09-21 19:30:00,2.83391,2.83835,2.83234,2.83607,46010000.0
2009-09-21 19:35:00,2.83749,2.8376,2.82802,2.8321,32000000.0
2009-09-21 19:40:00,2.83067,2.83341,2.82557,2.83161,47750000.0
2009-09-21 19:45:00,2.82974,2.83488,2.82853,2.83488,42000000.0
2009-09-21 19:50:00,2.832,2.83602,2.82963,2.83306,43500000.0
2009-09-21 19:55:00,2.83285,2.83635,2.82847,2.83426,42000000.0
2009-09-21 20:00:00,2.83464,2.83555,2.82924,2.83255,37010000.0
2009-09-21 20:05:00,2.83423,2.83518,2.82945,2.83313,44380000.0
2009-09-21 20:10:00,2.83039,2.8388,2.82845,2.8388,35630000.0
2009-09-21 20:15:00,2.83436,2.84001,2.83213,2.83907,38390000.0
2009-09-21 20:20:00,2.83687,2.83687,2.83059,2.83531,40630000.0
2009-09-21 20:25:00,2.83374,2.83698,2.83089,2.83381,36880000.0
2009-09-21 20:30:00,2.83421,2.83737,2.83142,2.83542,39880000.0
2009-09-21 20:35:00,2.83551,2.83877,2.83253,2.83553,38500000.0
2009-09-21 20:40:00,2.83188,2.83799,2.82972,2.83339,39500000.0
2009-09-21 20:45:00,2.83588,2.83644,2.82897,2.83517,50140000.0
2009-09-21 20:50:00,2.83162,2.83542,2.82828,2.83203,52380000.0
2009-09-21 20:55:00,2.83114,2.83569,2.82769,2.83333,42250000.0
2009-09-21 21:00:00,2.83498,2.83638,2.82961,2.83446,41630000.0
2009-09-21 21:05:00,2.83655,2.83655,2.82848,2.83501,40250000.0
2009-09-21 21:10:00,2.83585,2.83615,2.82913,2.8357,41250000.0
2009-09-21 21:15:00,2.8337,2.83569,2.82833,2.83078,48130000.0
2009-09-21 21:20:00,2.83239,2.83426,2.82747,2.83068,40500000.0
2009-09-21 21:25:00,2.8296,2.8347,2.8296,2.83083,40880000.0
2009-09-21 21:30:00,2.83409,2.83467,2.82727,2.83364,48130000.0
2009-09-21 21:35:00,2.83392,2.83673,2.82934,2.83547,38770000.0
2009-09-21 21:40:00,2.83467,2.8387,2.83168,2.83589,51500000.0
2009-09-21 21:45:00,2.8357,2.83886,2.83323,2.83425,43890000.0
2009-09-21 21:50:00,2.83892,2.83936,2.83316,2.83834,57750000.0
2009-09-21 21:55:00,2.83771,2.84018,2.83329,2.83762,45130000.0
2009-09-21 22:00:00,2.83814,2.84208,2.83298,2.83835,55630000.0
2009-09-21 22:05:00,2.83851,2.84113,2.83436,2.83733,60500000.0
2009-09-21 22:10:00,2.8356,2.84162,2.83482,2.84135,67250000.0
2009-09-21 22:15:00,2.84135,2.84172,2.83509,2.83939,36880000.0
2009-09-21 22:20:00,2.84095,2.84159,2.83533,2.83586,37760000.0
2009-09-21 22:25:00,2.83938,2.84223,2.8369,2.83978,40000000.0
2009-09-21 22:30:00,2.84026,2.84196,2.83122,2.83901,38890000.0
2009-09-21 22:35:00,2.83874,2.83949,2.8338,2.83705,46760000.0
2009-09-21 22:40:00,2.83723,2.83959,2.83242,2.8371,45770000.0
2009-09-21 22:45:00,2.83822,2.84082,2.83517,2.83655,30000000.0
2009-09-21 22:50:00,2.8379,2.83939,2.83401,2.83749,30500000.0
2009-09-21 22:55:00,2.8394,2.84013,2.83464,2.83785,47260000.0
2009-09-21 23:00:00,2.83359,2.83916,2.83128,2.83806,31130000.0
2009-09-21 23:05:00,2.83818,2.83961,2.83081,2.83961,42380000.0
2009-09-21 23:10:00,2.83816,2.83926,2.83211,2.83815,29750000.0
2009-09-21 23:15:00,2.83764,2.84018,2.83344,2.83583,50500000.0
2009-09-21 23:20:00,2.83716,2.84088,2.83464,2.8384,33890000.0
2009-09-21 23:25:00,2.83691,2.84047,2.83393,2.83992,47020000.0
2009-09-21 23:30:00,2.83838,2.84069,2.83386,2.84003,44000000.0
2009-09-21 23:35:00,2.83863,2.83979,2.83498,2.83899,32880000.0
2009-09-21 23:40:00,2.83991,2.84053,2.83472,2.83902,48250000.0
2009-09-21 23:45:00,2.83736,2.8421,2.83382,2.83807,35380000.0
2009-09-21 23:50:00,2.84019,2.84082,2.83261,2.83584,36140000.0
2009-09-21 23:55:00,2.83802,2.84058,2.83338,2.83971,56880000.0
2009-09-22 00:00:00,2.83383,2.83821,2.83245,2.837,32380000.0
2009-09-22 00:05:00,2.83913,2.83934,2.83116,2.83821,34000000.0
2009-09-22 00:10:00,2.83811,2.83933,2.83179,2.83886,53510000.0
2009-09-22 00:15:00,2.83892,2.83892,2.83374,2.83861,42640000.0
2009-09-22 00:20:00,2.83787,2.83997,2.83197,2.83783,44760000.0
2009-09-22 00:25:00,2.83406,2.83904,2.83113,2.8332,41750000.0
2009-09-22 00:30:00,2.83835,2.83865,2.83188,2.83818,45130000.0
2009-09-22 00:35:00,2.83785,2.84154,2.83343,2.83903,39390000.0
2009-09-22 00:40:00,2.83791,2.84004,2.83207,2.83616,33500000.0
2009-09-22 00:45:00,2.83404,2.8379,2.83325,2.83463,34500000.0
2009-09-22 00:50:00,2.83791,2.83791,2.83114,2.83193,43510000.0
2009-09-22 00:55:00,2.83651,2.83774,2.83343,2.83727,36750000.0
2009-09-22 01:00:00,2.83621,2.83802,2.83117,2.838,38380000.0
2009-09-22 01:05:00,2.83694,2.83857,2.83026,2.83269,42010000.0
2009-09-22 01:10:00,2.83329,2.83761,2.83213,2.83377,38380000.0
2009-09-22 01:15:00,2.83685,2.83685,2.82943,2.83596,42130000.0
2009-09-22 01:20:00,2.83585,2.83676,2.83103,2.83669,40750000.0
2009-09-22 01:25:00,2.83437,2.83689,2.83107,2.83231,48630000.0
2009-09-22 01:30:00,2.83343,2.83691,2.82998,2.83272,62520000.0
2009-09-22 01:35:00,2.83612,2.83705,2.83187,2.83487,44630000.0
2009-09-22 01:40:00,2.83547,2.83783,2.83313,2.83765,41010000.0
2009-09-22 01:45:00,2.8369,2.83746,2.83163,2.83519,31250000.0
2009-09-22 01:50:00,2.83593,2.83872,2.83302,2.83771,38890000.0
2009-09-22 01:55:00,2.83705,2.83739,2.83086,2.83676,17380000.0
2009-09-22 02:00:00,2.83473,2.83699,2.83103,2.83404,26630000.0
2009-09-22 02:05:00,2.83668,2.83683,2.82914,2.83504,50380000.0
2009-09-22 02:10:00,2.83036,2.83671,2.82776,2.83511,58500000.0
2009-09-22 02:15:00,2.83012,2.83701,2.83002,2.83181,45510000.0
2009-09-22 02:20:00,2.8354,2.83672,2.82805,2.83458,44000000.0
2009-09-22 02:25:00,2.83583,2.83763,2.83226,2.83672,42000000.0
2009-09-22 02:30:00,2.83792,2.83796,2.83135,2.83626,47140000.0
2009-09-22 02:35:00,2.83356,2.83713,2.83074,2.8322,43380000.0
2009-09-22 02:40:00,2.83371,2.83494,2.82907,2.83205,47130000.0
2009-09-22 02:45:00,2.83345,2.83441,2.8274,2.83229,58140000.0
2009-09-22 02:50:00,2.83048,2.83568,2.82897,2.83376,48500000.0
2009-09-22 02:55:00,2.83178,2.83519,2.82726,2.83312,38140000.0
2009-09-22 03:00:00,2.83488,2.83512,2.8283,2.83307,40280000.0
2009-09-22 03:05:00,2.83259,2.83501,2.82861,2.82931,48890000.0
2009-09-22 03:10:00,2.83139,2.83265,2.82635,2.83207,47500000.0
2009-09-22 03:15:00,2.83346,2.83459,2.82305,2.82324,31890000.0
2009-09-22 03:20:00,2.82491,2.82605,2.82258,2.82481,37260000.0
2009-09-22 03:25:00,2.82449,2.82681,2.81968,2.82393,54890000.0
2009-09-22 03:30:00,2.82422,2.82564,2.81845,2.82357,46760000.0
2009-09-22 03:35:00,2.8238,2.82705,2.82167,2.82489,39890000.0
2009-09-22 03:40:00,2.82358,2.82708,2.82136,2.82703,43250000.0
2009-09-22 03:45:00,2.82481,2.82694,2.82027,2.82461,55630000.0
2009-09-22 03:50:00,2.82376,2.82707,2.82198,2.82506,45760000.0
2009-09-22 03:55:00,2.82297,2.82678,2.82015,2.82108,37130000.0
2009-09-22 04:00:00,2.82482,2.82778,2.82089,2.82518,35140000.0
2009-09-22 04:05:00,2.82542,2.82624,2.82072,2.82586,29630000.0
2009-09-22 04:10:00,2.82436,2.8265,2.81928,2.81987,36760000.0
2009-09-22 04:15:00,2.82015,2.8263,2.81921,2.82155,41500000.0
2009-09-22 04:20:00,2.82403,2.82634,2.81854,2.82238,36500000.0
2009-09-22 04:25:00,2.82333,2.82566,2.81914,2.82128,38510000.0
2009-09-22 04:30:00,2.82637,2.82637,2.81947,2.82261,40000000.0
2009-09-22 04:35:00,2.82175,2.82565,2.81677,2.82369,43250000.0
2009-09-22 04:40:00,2.81999,2.82466,2.81861,2.82466,35380000.0
2009-09-22 04:45:00,2.82288,2.82427,2.81834,2.82263,40010000.0
2009-09-22 04:50:00,2.81773,2.824,2.81662,2.82232,39760000.0
2009-09-22 04:55:00,2.8233,2.82536,2.81966,2.82152,38380000.0
2009-09-22 05:00:00,2.82349,2.82516,2.8188,2.82378,45000000.0
2009-09-22 05:05:00,2.82359,2.82587,2.82087,2.82387,44640000.0
2009-09-22 05:10:00,2.82387,2.82625,2.82011,2.82317,43260000.0
2009-09-22 05:15:00,2.81961,2.82569,2.81961,2.82298,47750000.0
2009-09-22 05:20:00,2.82348,2.83309,2.82149,2.82359,37260000.0
2009-09-22 05:25:00,2.82432,2.82545,2.81901,2.82307,49750000.0
2009-09-22 05:30:00,2.82276,2.82551,2.81913,2.82342,42500000.0
2009-09-22 05:35:00,2.82326,2.82607,2.82091,2.82333,38130000.0
2009-09-22 05:40:00,2.82027,2.82524,2.81964,2.82191,42380000.0
2009-09-22 05:45:00,2.82278,2.82552,2.81983,2.82372,38500000.0
2009-09-22 05:50:00,2.82291,2.82488,2.81968,2.82292,36760000.0
2009-09-22 05:55:00,2.82343,2.82517,2.81906,2.82119,45750000.0
2009-09-22 06:00:00,2.82371,2.82486,2.81788,2.82269,42630000.0
2009-09-22 06:05:00,2.82345,2.82402,2.81786,2.82227,35130000.0
2009-09-22 06:10:00,2.82237,2.82561,2.81868,2.82215,35630000.0
2009-09-22 06:15:00,2.82064,2.82551,2.81869,2.82034,40760000.0
2009-09-22 06:20:00,2.82278,2.82433,2.81762,2.82262,40260000.0
2009-09-22 06:25:00,2.82199,2.82458,2.8168,2.82222,35260000.0
2009-09-22 06:30:00,2.8228,2.8242,2.81814,2.81818,38510000.0
2009-09-22 06:35:00,2.82304,2.83335,2.81723,2.82878,43630000.0
2009-09-22 06:40:00,2.82384,2.82607,2.81642,2.82341,38000000.0
2009-09-22 06:45:00,2.81995,2.82521,2.81912,2.8221,42500000.0
2009-09-22 06:50:00,2.82363,2.82498,2.81956,2.82286,52630000.0
2009-09-22 06:55:00,2.82197,2.82407,2.81875,2.82407,32880000.0
2009-09-22 07:00:00,2.82291,2.82454,2.81926,2.82199,18750000.0
2009-09-22 07:05:00,2.8229,2.82548,2.82098,2.82371,39010000.0
2009-09-22 07:10:00,2.82478,2.82647,2.82047,2.82338,36890000.0
2009-09-22 07:15:00,2.82418,2.82642,2.81926,2.82426,40500000.0
2009-09-22 07:20:00,2.82271,2.82475,2.81757,2.82336,39000000.0
2009-09-22 07:25:00,2.82283,2.82443,2.81877,2.82262,44630000.0
2009-09-22 07:30:00,2.82269,2.82389,2.81921,2.8224,47880000.0
2009-09-22 07:35:00,2.82144,2.8242,2.81565,2.82289,53260000.0
2009-09-22 07:40:00,2.81956,2.82293,2.81743,2.82174,36500000.0
2009-09-22 07:45:00,2.82019,2.82289,2.81628,2.82097,37130000.0
2009-09-22 07:50:00,2.82266,2.82321,2.81693,2.81951,38750000.0
2009-09-22 07:55:00,2.82169,2.82245,2.81576,2.8211,48390000.0
2009-09-22 08:00:00,2.8213,2.82359,2.81687,2.82008,38760000.0
2009-09-22 08:05:00,2.82312,2.82317,2.81678,2.8197,35140000.0
2009-09-22 08:10:00,2.8192,2.82142,2.81493,2.81797,43630000.0
2009-09-22 08:15:00,2.81944,2.81944,2.81323,2.81798,40390000.0
2009-09-22 08:20:00,2.81569,2.8187,2.81175,2.81175,49260000.0
2009-09-22 08:25:00,2.81529,2.81678,2.80821,2.81393,45640000.0
2009-09-22 08:30:00,2.81536,2.81724,2.80889,2.81605,35630000.0
2009-09-22 08:35:00,2.81161,2.81681,2.81075,2.81379,46000000.0
2009-09-22 08:40:00,2.8152,2.81614,2.80694,2.80953,37630000.0
2009-09-22 08:45:00,2.8124,2.81305,2.80685,2.81253,43010000.0
2009-09-22 08:50:00,2.8135,2.8135,2.80852,2.81252,46390000.0
2009-09-22 08:55:00,2.81158,2.81504,2.80795,2.81039,44140000.0
2009-09-22 09:00:00,2.81292,2.81607,2.80743,2.8142,43380000.0
2009-09-22 09:05:00,2.81686,2.81721,2.81162,2.81392,41260000.0
2009-09-22 09:10:00,2.8135,2.81803,2.81112,2.81803,42630000.0
2009-09-22 09:15:00,2.81478,2.82033,2.81259,2.81894,42630000.0
2009-09-22 09:20:00,2.81991,2.82041,2.81062,2.81627,44130000.0
2009-09-22 09:25:00,2.81549,2.81549,2.80338,2.80789,41510000.0
2009-09-22 09:30:00,2.8084,2.81028,2.80439,2.80686,38500000.0
2009-09-22 09:35:00,2.80766,2.80824,2.79877,2.80824,40760000.0
2009-09-22 09:40:00,2.80692,2.81008,2.80366,2.80515,38380000.0
2009-09-22 09:45:00,2.80907,2.80907,2.80177,2.80591,45750000.0
2009-09-22 09:50:00,2.80857,2.81198,2.80487,2.80798,40880000.0
2009-09-22 09:55:00,2.81161,2.81295,2.80612,2.81206,37380000.0
2009-09-22 10:00:00,2.81298,2.81494,2.80794,2.81367,44000000.0
2009-09-22 10:05:00,2.81317,2.81693,2.80904,2.81463,45380000.0
2009-09-22 10:10:00,2.81477,2.81477,2.80711,2.80899,46000000.0
2009-09-22 10:15:00,2.8106,2.81129,2.80248,2.80826,37880000.0
2009-09-22 10:20:00,2.80683,2.80917,2.80229,2.80648,38750000.0
2009-09-22 10:25:00,2.81054,2.81083,2.80162,2.80756,45130000.0
2009-09-22 10:30:00,2.80794,2.80957,2.80151,2.80848,48750000.0
2009-09-22 10:35:00,2.80415,2.81081,2.80408,2.80704,43380000.0
2009-09-22 10:40:00,2.81123,2.81123,2.80038,2.80399,50760000.0
2009-09-22 10:45:00,2.80632,2.80822,2.80182,2.80432,37010000.0
2009-09-22 10:50:00,2.8045,2.80741,2.80274,2.80397,44630000.0
2009-09-22 10:55:00,2.80615,2.80839,2.80065,2.80667,40130000.0
2009-09-22 11:00:00,2.80698,2.8077,2.80004,2.80346,45250000.0
2009-09-22 11:05:00,2.80087,2.8084,2.80087,2.80643,38760000.0
2009-09-22 11:10:00,2.80135,2.80764,2.79942,2.80313,46750000.0
2009-09-22 11:15:00,2.8057,2.80651,2.80164,2.80509,37260000.0
2009-09-22 11:20:00,2.80346,2.80671,2.80173,2.80414,41010000.0
2009-09-22 11:25:00,2.80243,2.80704,2.80015,2.80518,46260000.0
2009-09-22 11:30:00,2.80421,2.80741,2.80267,2.8065,43130000.0
2009-09-22 11:35:00,2.80296,2.80642,2.7983,2.80191,37880000.0
2009-09-22 11:40:00,2.8038,2.80622,2.80162,2.8023,40750000.0
2009-09-22 11:45:00,2.80266,2.80598,2.79814,2.80258,34380000.0
2009-09-22 11:50:00,2.80479,2.80508,2.79896,2.80204,40630000.0
2009-09-22 11:55:00,2.80247,2.80382,2.79648,2.80276,44380000.0
2009-09-22 12:00:00,2.80105,2.8047,2.79457,2.79536,40380000.0
2009-09-22 12:05:00,2.80018,2.80437,2.79787,2.80388,41500000.0
2009-09-22 12:10:00,2.80189,2.80449,2.79774,2.80293,37010000.0
2009-09-22 12:15:00,2.80178,2.80472,2.8005,2.8037,41630000.0
2009-09-22 12:20:00,2.80271,2.8058,2.79604,2.80506,38630000.0
2009-09-22 12:25:00,2.80085,2.80546,2.79928,2.80491,42000000.0
2009-09-22 12:30:00,2.80311,2.80604,2.80061,2.80198,44380000.0
2009-09-22 12:35:00,2.80453,2.80623,2.79909,2.80169,33130000.0
2009-09-22 12:40:00,2.80276,2.80613,2.79984,2.80387,37880000.0
2009-09-22 12:45:00,2.80573,2.80658,2.79807,2.80065,41760000.0
2009-09-22 12:50:00,2.80343,2.80552,2.79965,2.80251,38750000.0
2009-09-22 12:55:00,2.80314,2.80652,2.80013,2.80541,39510000.0
2009-09-22 13:00:00,2.80616,2.80676,2.80065,2.80562,42880000.0
2009-09-22 13:05:00,2.80421,2.80591,2.79961,2.8047,38880000.0
2009-09-22 13:10:00,2.79997,2.80614,2.79978,2.80542,42270000.0
2009-09-22 13:15:00,2.80325,2.80653,2.80173,2.80619,38750000.0
2009-09-22 13:20:00,2.80573,2.80809,2.80255,2.80433,46260000.0
2009-09-22 13:25:00,2.80677,2.80677,2.7987,2.80486,46260000.0
2009-09-22 13:30:00,2.80234,2.80651,2.79914,2.80651,34500000.0
2009-09-22 13:35:00,2.80541,2.8084,2.80119,2.8052,35380000.0
2009-09-22 13:40:00,2.80652,2.80883,2.80268,2.80772,35760000.0
2009-09-22 13:45:00,2.80587,2.80808,2.80124,2.80477,33630000.0
2009-09-22 13:50:00,2.80732,2.80734,2.80184,2.80397,41500000.0
2009-09-22 13:55:00,2.80322,2.80973,2.80288,2.80526,45140000.0
2009-09-22 14:00:00,2.80909,2.81141,2.8033,2.81107,48000000.0
2009-09-22 14:05:00,2.81229,2.81275,2.80779,2.81059,45260000.0
2009-09-22 14:10:00,2.81113,2.81242,2.80664,2.81184,53890000.0
2009-09-22 14:15:00,2.81027,2.81205,2.80636,2.80785,42500000.0
2009-09-22 14:20:00,2.8115,2.81369,2.80718,2.80965,44880000.0
2009-09-22 14:25:00,2.81352,2.81352,2.80654,2.81204,46260000.0
2009-09-22 14:30:00,2.81232,2.814,2.80572,2.81395,48500000.0
2009-09-22 14:35:00,2.80775,2.81376,2.80287,2.80606,39640000.0
2009-09-22 14:40:00,2.80934,2.81135,2.80051,2.80552,34130000.0
2009-09-22 14:45:00,2.80411,2.80611,2.79972,2.80322,42880000.0
2009-09-22 14:50:00,2.80402,2.80638,2.80063,2.80476,44000000.0
2009-09-22 14:55:00,2.80302,2.80649,2.79915,2.80289,35880000.0
2009-09-22 15:00:00,2.80709,2.80715,2.80082,2.80473,36250000.0
2009-09-22 15:05:00,2.80378,2.80562,2.79801,2.80422,38130000.0
2009-09-22 15:10:00,2.80503,2.80634,2.80058,2.80382,50630000.0
2009-09-22 15:15:00,2.80273,2.80513,2.79805,2.80036,36000000.0
2009-09-22 15:20:00,2.80145,2.80606,2.79717,2.80147,34010000.0
2009-09-22 15:25:00,2.80229,2.80602,2.79806,2.80019,41500000.0
2009-09-22 15:30:00,2.80263,2.80634,2.79942,2.80611,38250000.0
2009-09-22 15:35:00,2.80276,2.80788,2.80056,2.80519,47380000.0
2009-09-22 15:40:00,2.80439,2.80735,2.80104,2.80525,47510000.0
2009-09-22 15:45:00,2.8055,2.80894,2.80216,2.80643,47510000.0
2009-09-22 15:50:00,2.80468,2.81052,2.80329,2.80329,32000000.0
2009-09-22 15:55:00,2.80603,2.81104,2.80141,2.81074,38880000.0
2009-09-22 16:00:00,2.81063,2.81383,2.80484,2.81224,43130000.0
2009-09-22 16:05:00,2.80838,2.81276,2.80649,2.8074,47760000.0
2009-09-22 16:10:00,2.81057,2.81159,2.80398,2.80624,42880000.0
2009-09-22 16:15:00,2.80902,2.81148,2.80247,2.81148,33000000.0
2009-09-22 16:20:00,2.8125,2.81381,2.80701,2.81226,38890000.0
2009-09-22 16:25:00,2.81209,2.81236,2.80683,2.80983,47890000.0
2009-09-22 16:30:00,2.80897,2.81476,2.80795,2.81143,38760000.0
2009-09-22 16:35:00,2.81397,2.81503,2.81018,2.81404,37250000.0
2009-09-22 16:40:00,2.81251,2.81593,2.81067,2.8142,44760000.0
2009-09-22 16:45:00,2.81305,2.81507,2.80803,2.81074,44760000.0
2009-09-22 16:50:00,2.81154,2.81552,2.80836,2.80864,34250000.0
2009-09-22 16:55:00,2.80914,2.81224,2.80523,2.80691,54010000.0
2009-09-22 17:00:00,2.80691,2.81178,2.80478,2.80794,47500000.0
2009-09-22 17:05:00,2.8041,2.81146,2.8041,2.80898,40000000.0
2009-09-22 17:10:00,2.80933,2.81124,2.80135,2.80327,37020000.0
2009-09-22 17:15:00,2.8056,2.80976,2.80264,2.80589,35000000.0
2009-09-22 17:20:00,2.8046,2.80972,2.8004,2.80853,39000000.0
2009-09-22 17:25:00,2.80764,2.81022,2.80262,2.80659,44000000.0
2009-09-22 17:30:00,2.80937,2.81013,2.80207,2.80505,41250000.0
2009-09-22 17:35:00,2.8038,2.80972,2.8033,2.8077,48890000.0
2009-09-22 17:40:00,2.80809,2.81033,2.80342,2.80952,46000000.0
2009-09-22 17:45:00,2.80547,2.81223,2.80518,2.80634,41630000.0
2009-09-22 17:50:00,2.80844,2.81113,2.8056,2.81042,47130000.0
2009-09-22 17:55:00,2.81087,2.81212,2.80467,2.80467,46750000.0
2009-09-22 18:00:00,2.80992,2.81111,2.80377,2.80756,37750000.0
2009-09-22 18:05:00,2.80956,2.81054,2.80511,2.80747,39880000.0
2009-09-22 18:10:00,2.80929,2.81134,2.80547,2.81134,34880000.0
2009-09-22 18:15:00,2.81011,2.81204,2.80546,2.81164,44380000.0
2009-09-22 18:20:00,2.80833,2.81204,2.80603,2.81182,47000000.0
2009-09-22 18:25:00,2.81191,2.81193,2.80567,2.81098,44880000.0
2009-09-22 18:30:00,2.80714,2.81235,2.80458,2.81004,38010000.0
2009-09-22 18:35:00,2.80702,2.81164,2.80531,2.80604,35250000.0
2009-09-22 18:40:00,2.81091,2.81291,2.80521,2.81291,46140000.0
2009-09-22 18:45:00,2.81314,2.81752,2.80731,2.81642,36250000.0
2009-09-22 18:50:00,2.81484,2.81614,2.80792,2.81209,37000000.0
2009-09-22 18:55:00,2.8147,2.8161,2.80787,2.81259,37130000.0
2009-09-22 19:00:00,2.81231,2.8169,2.80963,2.81099,42250000.0
2009-09-22 19:05:00,2.81525,2.8164,2.81161,2.81281,49500000.0
2009-09-22 19:10:00,2.81646,2.81681,2.81047,2.81367,39380000.0
2009-09-22 19:15:00,2.81298,2.81667,2.81145,2.81505,48880000.0
2009-09-22 19:20:00,2.81543,2.81642,2.81035,2.81599,41500000.0
2009-09-22 19:25:00,2.81411,2.81443,2.80694,2.81294,36260000.0
2009-09-22 19:30:00,2.81056,2.81425,2.80823,2.812,37010000.0
2009-09-22 19:35:00,2.81,2.81409,2.80776,2.81131,46260000.0
2009-09-22 19:40:00,2.81354,2.81452,2.80722,2.81373,36250000.0
2009-09-22 19:45:00,2.8095,2.81473,2.80777,2.81147,35500000.0
2009-09-22 19:50:00,2.81197,2.81382,2.80691,2.81042,44750000.0
2009-09-22 19:55:00,2.81172,2.81495,2.80728,2.81343,45630000.0
2009-09-22 20:00:00,2.81376,2.81376,2.80773,2.81357,36380000.0
2009-09-22 20:05:00,2.81328,2.81379,2.8072,2.81043,36760000.0
2009-09-22 20:10:00,2.80756,2.8145,2.80614,2.81323,38750000.0
2009-09-22 20:15:00,2.81182,2.81492,2.80768,2.81403,43250000.0
2009-09-22 20:20:00,2.81406,2.81499,2.80922,2.81202,47380000.0
2009-09-22 20:25:00,2.81345,2.81475,2.80863,2.81143,36250000.0
2009-09-22 20:30:00,2.80891,2.81505,2.80841,2.81385,35500000.0
2009-09-22 20:35:00,2.81145,2.81343,2.80831,2.81235,40380000.0
2009-09-22 20:40:00,2.80976,2.81358,2.80671,2.81185,32630000.0
2009-09-22 20:45:00,2.81163,2.81322,2.80701,2.81322,53770000.0
2009-09-22 20:50:00,2.81208,2.8135,2.80655,2.81226,46380000.0
2009-09-22 20:55:00,2.80933,2.814,2.80681,2.80977,38500000.0
2009-09-22 21:00:00,2.81146,2.81263,2.80677,2.81159,46130000.0
2009-09-22 21:05:00,2.81272,2.81367,2.80548,2.81178,40630000.0
2009-09-22 21:10:00,2.81094,2.81338,2.80736,2.81217,47260000.0
2009-09-22 21:15:00,2.81226,2.81254,2.80603,2.81156,42500000.0
2009-09-22 21:20:00,2.81242,2.81242,2.80362,2.81024,38510000.0
2009-09-22 21:25:00,2.80755,2.81174,2.80617,2.81062,45260000.0
2009-09-22 21:30:00,2.80903,2.81133,2.80361,2.80969,42000000.0
2009-09-22 21:35:00,2.80958,2.81139,2.8035,2.80978,36880000.0
2009-09-22 21:40:00,2.80994,2.81076,2.80452,2.80763,51000000.0
2009-09-22 21:45:00,2.80992,2.81111,2.80479,2.80677,47260000.0
2009-09-22 21:50:00,2.81008,2.81168,2.80398,2.80823,62260000.0
2009-09-22 21:55:00,2.80857,2.81145,2.80487,2.80849,46750000.0
2009-09-22 22:00:00,2.80835,2.81146,2.80256,2.80753,62000000.0
2009-09-22 22:05:00,2.81103,2.81286,2.80678,2.80978,57000000.0
2009-09-22 22:10:00,2.80666,2.81083,2.80424,2.80717,69500000.0
2009-09-22 22:15:00,2.80828,2.81059,2.80482,2.80684,35760000.0
2009-09-22 22:20:00,2.80772,2.81062,2.80328,2.80497,42250000.0
2009-09-22 22:25:00,2.80579,2.80917,2.80432,2.80627,41010000.0
2009-09-22 22:30:00,2.80752,2.8101,2.80288,2.8051,52760000.0
2009-09-22 22:35:00,2.80746,2.80869,2.80269,2.80794,41640000.0
2009-09-22 22:40:00,2.80332,2.8101,2.8016,2.8068,42500000.0
2009-09-22 22:45:00,2.80813,2.81066,2.80464,2.80562,45380000.0
2009-09-22 22:50:00,2.80583,2.80903,2.80311,2.80734,38630000.0
2009-09-22 22:55:00,2.8073,2.80948,2.80447,2.80834,42630000.0
2009-09-22 23:00:00,2.80613,2.81103,2.80246,2.80867,42260000.0
2009-09-22 23:05:00,2.80745,2.81068,2.80415,2.81068,41880000.0
2009-09-22 23:10:00,2.80831,2.81073,2.80389,2.80784,41380000.0
2009-09-22 23:15:00,2.80761,2.81121,2.80464,2.80547,39760000.0
2009-09-22 23:20:00,2.80806,2.81121,2.80574,2.80893,39260000.0
2009-09-22 23:25:00,2.80847,2.81197,2.80485,2.80834,51010000.0
2009-09-22 23:30:00,2.80887,2.81077,2.80422,2.80822,40010000.0
2009-09-22 23:35:00,2.80856,2.81125,2.80507,2.81083,39010000.0
2009-09-22 23:40:00,2.80888,2.81303,2.80775,2.81222,46000000.0
2009-09-22 23:45:00,2.80834,2.80952,2.80352,2.80877,25500000.0
2009-09-22 23:50:00,2.80838,2.81114,2.80417,2.80632,38000000.0
2009-09-22 23:55:00,2.80957,2.81124,2.8042,2.80802,47630000.0
2009-09-23 00:00:00,2.80528,2.81164,2.80473,2.8084,42760000.0
2009-09-23 00:05:00,2.80817,2.81203,2.80414,2.811,40630000.0
2009-09-23 00:10:00,2.80846,2.81188,2.80499,2.80952,51510000.0
2009-09-23 00:15:00,2.80992,2.81053,2.805,2.80748,31750000.0
2009-09-23 00:20:00,2.80984,2.81037,2.8013,2.8099,49250000.0
2009-09-23 00:25:00,2.80909,2.81197,2.80407,2.80502,37750000.0
2009-09-23 00:30:00,2.80451,2.81085,2.80395,2.8105,32750000.0
2009-09-23 00:35:00,2.80747,2.81173,2.80387,2.80723,41880000.0
2009-09-23 00:40:00,2.80878,2.81157,2.80308,2.80799,38260000.0
2009-09-23 00:45:00,2.8065,2.81045,2.80307,2.80663,37500000.0
2009-09-23 00:50:00,2.80814,2.8104,2.80285,2.80285,44260000.0
2009-09-23 00:55:00,2.807,2.8105,2.80328,2.80711,30250000.0
2009-09-23 01:00:00,2.80989,2.80997,2.80349,2.8065,40130000.0
2009-09-23 01:05:00,2.80945,2.81104,2.80347,2.80508,47380000.0
2009-09-23 01:10:00,2.80781,2.80994,2.80266,2.80571,42760000.0
2009-09-23 01:15:00,2.80652,2.80918,2.80176,2.80647,37880000.0
2009-09-23 01:20:00,2.80705,2.80831,2.79847,2.80005,37880000.0
2009-09-23 01:25:00,2.79892,2.80338,2.7962,2.79858,40760000.0
2009-09-23 01:30:00,2.80042,2.80598,2.79772,2.80173,63510000.0
2009-09-23 01:35:00,2.80211,2.80605,2.79894,2.80348,41000000.0
2009-09-23 01:40:00,2.80198,2.80636,2.80076,2.80539,39640000.0
2009-09-23 01:45:00,2.80355,2.80794,2.8005,2.80598,39000000.0
2009-09-23 01:50:00,2.80402,2.80809,2.80269,2.80561,38880000.0
2009-09-23 01:55:00,2.80599,2.8077,2.8025,2.80581,32250000.0
2009-09-23 02:00:00,2.80568,2.80921,2.80023,2.80908,29260000.0
2009-09-23 02:05:00,2.8063,2.80906,2.80276,2.80523,60750000.0
2009-09-23 02:10:00,2.80175,2.81035,2.80175,2.8057,47380000.0
2009-09-23 02:15:00,2.80569,2.80931,2.80177,2.80686,47880000.0
2009-09-23 02:20:00,2.80659,2.8093,2.80042,2.80505,38250000.0
2009-09-23 02:25:00,2.80499,2.80941,2.80395,2.80758,40500000.0
2009-09-23 02:30:00,2.81008,2.81104,2.80265,2.80653,37880000.0
2009-09-23 02:35:00,2.80733,2.81083,2.80358,2.80541,30380000.0
2009-09-23 02:40:00,2.80791,2.81068,2.80443,2.80532,48250000.0
2009-09-23 02:45:00,2.80935,2.81285,2.80618,2.81181,52760000.0
2009-09-23 02:50:00,2.80607,2.81208,2.80607,2.8119,46390000.0
2009-09-23 02:55:00,2.80888,2.8122,2.80367,2.80801,49880000.0
2009-09-23 03:00:00,2.80913,2.81094,2.80438,2.80884,47500000.0
2009-09-23 03:05:00,2.80805,2.81113,2.80443,2.80443,41500000.0
2009-09-23 03:10:00,2.80909,2.81164,2.805,2.80866,38750000.0
2009-09-23 03:15:00,2.80853,2.80992,2.80387,2.80732,34880000.0
2009-09-23 03:20:00,2.81075,2.81215,2.80682,2.80925,36260000.0
2009-09-23 03:25:00,2.80868,2.81074,2.80451,2.80888,47010000.0
2009-09-23 03:30:00,2.8078,2.81154,2.80405,2.81089,49270000.0
2009-09-23 03:35:00,2.80942,2.81179,2.80458,2.80788,36140000.0
2009-09-23 03:40:00,2.80729,2.81174,2.80577,2.80856,44250000.0
2009-09-23 03:45:00,2.80762,2.81045,2.80495,2.8067,49000000.0
2009-09-23 03:50:00,2.80554,2.80998,2.80497,2.80998,41260000.0
2009-09-23 03:55:00,2.80499,2.81025,2.80252,2.80281,38630000.0
2009-09-23 04:00:00,2.80654,2.80966,2.80307,2.80877,35250000.0
2009-09-23 04:05:00,2.8074,2.81032,2.80379,2.80849,39000000.0
2009-09-23 04:10:00,2.80866,2.81164,2.8032,2.80343,43750000.0
2009-09-23 04:15:00,2.80318,2.81027,2.80318,2.80783,47260000.0
2009-09-23 04:20:00,2.80996,2.81078,2.80395,2.80494,36750000.0
2009-09-23 04:25:00,2.80695,2.8105,2.80359,2.80579,41130000.0
2009-09-23 04:30:00,2.80761,2.81036,2.80277,2.80694,37500000.0
2009-09-23 04:35:00,2.80558,2.80982,2.80144,2.80859,38510000.0
2009-09-23 04:40:00,2.80444,2.80927,2.80208,2.80657,36000000.0
2009-09-23 04:45:00,2.8065,2.80894,2.80257,2.80597,44630000.0
2009-09-23 04:50:00,2.80163,2.80797,2.80057,2.80413,38890000.0
2009-09-23 04:55:00,2.80525,2.80686,2.79932,2.80453,38000000.0
2009-09-23 05:00:00,2.80391,2.8099,2.80049,2.80396,39000000.0
2009-09-23 05:05:00,2.80809,2.80809,2.80038,2.80397,43000000.0
2009-09-23 05:10:00,2.80392,2.80726,2.80097,2.80383,37500000.0
2009-09-23 05:15:00,2.801,2.80752,2.801,2.80703,41390000.0
2009-09-23 05:20:00,2.80572,2.8066,2.80037,2.80619,38000000.0
2009-09-23 05:25:00,2.80685,2.80685,2.79978,2.80381,42750000.0
2009-09-23 05:30:00,2.8042,2.80732,2.80139,2.80405,39630000.0
2009-09-23 05:35:00,2.80419,2.80692,2.80229,2.80409,39130000.0
2009-09-23 05:40:00,2.80155,2.80753,2.80021,2.80324,39760000.0
2009-09-23 05:45:00,2.80439,2.80722,2.80126,2.8049,36130000.0
2009-09-23 05:50:00,2.8049,2.8083,2.80184,2.8078,47250000.0
2009-09-23 05:55:00,2.80534,2.80891,2.80308,2.80398,37630000.0
2009-09-23 06:00:00,2.80588,2.80829,2.80128,2.80783,48880000.0
2009-09-23 06:05:00,2.80433,2.80834,2.80006,2.80522,49500000.0
2009-09-23 06:10:00,2.80534,2.80879,2.80187,2.80499,31640000.0
2009-09-23 06:15:00,2.80061,2.8079,2.80061,2.80538,41130000.0
2009-09-23 06:20:00,2.80534,2.80898,2.80237,2.80794,49390000.0
2009-09-23 06:25:00,2.80319,2.80756,2.79967,2.8068,34510000.0
2009-09-23 06:30:00,2.80456,2.80742,2.80077,2.80077,44750000.0
2009-09-23 06:35:00,2.80453,2.80881,2.80057,2.80558,37250000.0
2009-09-23 06:40:00,2.80489,2.80812,2.79821,2.80812,36750000.0
2009-09-23 06:45:00,2.80162,2.80783,2.80092,2.80482,41630000.0
2009-09-23 06:50:00,2.80383,2.80679,2.79987,2.80396,33380000.0
2009-09-23 06:55:00,2.80534,2.80782,2.79975,2.80782,39140000.0
2009-09-23 07:00:00,2.80483,2.80645,2.79945,2.8039,40260000.0
2009-09-23 07:05:00,2.80415,2.80658,2.8015,2.80437,35510000.0
2009-09-23 07:10:00,2.80401,2.80634,2.80046,2.80417,36380000.0
2009-09-23 07:15:00,2.80172,2.80599,2.7992,2.80378,42760000.0
2009-09-23 07:20:00,2.80379,2.80573,2.79961,2.80375,38750000.0
2009-09-23 07:25:00,2.80659,2.80681,2.79998,2.80403,33880000.0
2009-09-23 07:30:00,2.80457,2.807,2.80144,2.80674,45750000.0
2009-09-23 07:35:00,2.80557,2.80806,2.80163,2.80446,42380000.0
2009-09-23 07:40:00,2.80214,2.80808,2.79968,2.8047,36500000.0
2009-09-23 07:45:00,2.80447,2.80744,2.80015,2.80666,36270000.0
2009-09-23 07:50:00,2.80431,2.80723,2.80075,2.80488,38250000.0
2009-09-23 07:55:00,2.80445,2.80689,2.80164,2.80396,46390000.0
2009-09-23 08:00:00,2.80686,2.80716,2.80135,2.80597,44130000.0
2009-09-23 08:05:00,2.80593,2.80952,2.80263,2.80777,36510000.0
2009-09-23 08:10:00,2.80653,2.81062,2.80402,2.80697,44640000.0
2009-09-23 08:15:00,2.80894,2.81165,2.80385,2.80999,41010000.0
2009-09-23 08:20:00,2.80704,2.8122,2.80441,2.80742,43380000.0
2009-09-23 08:25:00,2.81133,2.81214,2.80307,2.80723,48630000.0
2009-09-23 08:30:00,2.80678,2.81544,2.80294,2.81541,54500000.0
2009-09-23 08:35:00,2.80979,2.81853,2.80979,2.8168,46250000.0
2009-09-23 08:40:00,2.81963,2.82508,2.81654,2.81742,40880000.0
2009-09-23 08:45:00,2.823,2.823,2.81278,2.81997,41880000.0
2009-09-23 08:50:00,2.81709,2.82175,2.81637,2.81792,49260000.0
2009-09-23 08:55:00,2.81811,2.82354,2.81498,2.82241,53000000.0
2009-09-23 09:00:00,2.82005,2.82373,2.8162,2.81739,46010000.0
2009-09-23 09:05:00,2.82184,2.82288,2.81671,2.82209,47880000.0
2009-09-23 09:10:00,2.82289,2.82311,2.8169,2.82049,37130000.0
2009-09-23 09:15:00,2.81788,2.81918,2.81012,2.8154,37760000.0
2009-09-23 09:20:00,2.81524,2.81877,2.81127,2.81877,39250000.0
2009-09-23 09:25:00,2.81794,2.81806,2.81001,2.81654,37760000.0
2009-09-23 09:30:00,2.81482,2.81772,2.80929,2.81586,45510000.0
2009-09-23 09:35:00,2.81313,2.81731,2.81005,2.8164,38380000.0
2009-09-23 09:40:00,2.81673,2.81673,2.81085,2.81305,41000000.0
2009-09-23 09:45:00,2.81495,2.8156,2.80748,2.81265,36250000.0
2009-09-23 09:50:00,2.81483,2.8158,2.80824,2.81065,39130000.0
2009-09-23 09:55:00,2.81288,2.81448,2.80732,2.81148,36500000.0
2009-09-23 10:00:00,2.81218,2.8162,2.80731,2.81477,42390000.0
2009-09-23 10:05:00,2.81209,2.82211,2.80905,2.82211,42880000.0
2009-09-23 10:10:00,2.81757,2.82087,2.81429,2.8167,44500000.0
2009-09-23 10:15:00,2.81635,2.82043,2.81096,2.81909,35250000.0
2009-09-23 10:20:00,2.81681,2.82028,2.81465,2.82003,48010000.0
2009-09-23 10:25:00,2.81995,2.82133,2.81511,2.82038,38880000.0
2009-09-23 10:30:00,2.82096,2.82096,2.81385,2.81636,44880000.0
2009-09-23 10:35:00,2.81925,2.8203,2.81188,2.81406,36760000.0
2009-09-23 10:40:00,2.81793,2.82049,2.81234,2.81762,44260000.0
2009-09-23 10:45:00,2.82007,2.82016,2.81331,2.81722,42750000.0
2009-09-23 10:50:00,2.8164,2.81864,2.81064,2.81718,39750000.0
2009-09-23 10:55:00,2.81412,2.81888,2.80886,2.81662,45140000.0
2009-09-23 11:00:00,2.81835,2.82069,2.81121,2.81902,39630000.0
2009-09-23 11:05:00,2.81194,2.82177,2.81194,2.81711,41250000.0
2009-09-23 11:10:00,2.81753,2.82038,2.81458,2.81944,45260000.0
2009-09-23 11:15:00,2.8172,2.82033,2.81327,2.81895,38880000.0
2009-09-23 11:20:00,2.81728,2.821,2.81406,2.821,43250000.0
2009-09-23 11:25:00,2.81471,2.82374,2.81471,2.8225,44640000.0
2009-09-23 11:30:00,2.8198,2.82378,2.81704,2.82267,42880000.0
2009-09-23 11:35:00,2.82069,2.82403,2.81857,2.81857,37760000.0
2009-09-23 11:40:00,2.82238,2.824,2.81846,2.82278,42260000.0
2009-09-23 11:45:00,2.81758,2.82411,2.81692,2.82264,39510000.0
2009-09-23 11:50:00,2.821,2.82363,2.81676,2.82099,38640000.0
2009-09-23 11:55:00,2.82479,2.82709,2.81773,2.82311,35760000.0
2009-09-23 12:00:00,2.82652,2.82672,2.8195,2.8195,37140000.0
2009-09-23 12:05:00,2.82412,2.82544,2.81602,2.82272,37760000.0
2009-09-23 12:10:00,2.81716,2.82372,2.81701,2.81947,39010000.0
2009-09-23 12:15:00,2.82065,2.82291,2.81769,2.82011,42760000.0
2009-09-23 12:20:00,2.82004,2.82401,2.81673,2.82155,40380000.0
2009-09-23 12:25:00,2.82287,2.82425,2.81808,2.82021,44130000.0
2009-09-23 12:30:00,2.82236,2.82529,2.81776,2.8249,50750000.0
2009-09-23 12:35:00,2.82401,2.82467,2.81937,2.82342,33500000.0
2009-09-23 12:40:00,2.82016,2.82476,2.81961,2.81998,31760000.0
2009-09-23 12:45:00,2.82091,2.82408,2.81502,2.81743,43260000.0
2009-09-23 12:50:00,2.82325,2.82362,2.8169,2.82189,44510000.0
2009-09-23 12:55:00,2.81895,2.8233,2.81658,2.8233,43130000.0
2009-09-23 13:00:00,2.82286,2.82457,2.81571,2.82457,43500000.0
2009-09-23 13:05:00,2.82147,2.82533,2.81954,2.82421,41760000.0
2009-09-23 13:10:00,2.82191,2.82551,2.82023,2.82134,35010000.0
2009-09-23 13:15:00,2.82229,2.82476,2.8194,2.82119,45750000.0
2009-09-23 13:20:00,2.82388,2.82441,2.81776,2.82394,39000000.0
2009-09-23 13:25:00,2.82362,2.82505,2.81762,2.8242,49010000.0
2009-09-23 13:30:00,2.8201,2.82387,2.81784,2.82334,37140000.0
2009-09-23 13:35:00,2.821,2.8245,2.81872,2.82382,35130000.0
2009-09-23 13:40:00,2.82445,2.82529,2.81924,2.82477,45260000.0
2009-09-23 13:45:00,2.82417,2.82511,2.81798,2.82261,34130000.0
2009-09-23 13:50:00,2.82061,2.82533,2.81867,2.82326,45000000.0
2009-09-23 13:55:00,2.82516,2.82589,2.81937,2.82437,42000000.0
2009-09-23 14:00:00,2.82469,2.82561,2.81622,2.82496,44880000.0
2009-09-23 14:05:00,2.82273,2.83182,2.82273,2.83182,51510000.0
2009-09-23 14:10:00,2.82962,2.83384,2.82739,2.83222,42770000.0
2009-09-23 14:15:00,2.82899,2.83583,2.82848,2.83512,52130000.0
2009-09-23 14:20:00,2.83572,2.84537,2.83513,2.8405,46500000.0
2009-09-23 14:25:00,2.84258,2.84512,2.83572,2.84233,41500000.0
2009-09-23 14:30:00,2.84435,2.84516,2.83869,2.84328,50630000.0
2009-09-23 14:35:00,2.8399,2.8455,2.83782,2.83889,44520000.0
2009-09-23 14:40:00,2.84326,2.84326,2.83084,2.83476,42780000.0
2009-09-23 14:45:00,2.83448,2.84009,2.82897,2.83298,44510000.0
2009-09-23 14:50:00,2.82882,2.83564,2.82785,2.83429,50250000.0
2009-09-23 14:55:00,2.8335,2.83577,2.82972,2.83235,38250000.0
2009-09-23 15:00:00,2.83191,2.83827,2.83147,2.83397,35010000.0
2009-09-23 15:05:00,2.8369,2.83991,2.83,2.83456,44000000.0
2009-09-23 15:10:00,2.83691,2.84211,2.83051,2.83695,36010000.0
2009-09-23 15:15:00,2.83659,2.83875,2.83017,2.83038,43390000.0
2009-09-23 15:20:00,2.83702,2.83758,2.82837,2.83467,34000000.0
2009-09-23 15:25:00,2.833,2.83574,2.82699,2.82701,40880000.0
2009-09-23 15:30:00,2.83349,2.83748,2.82793,2.83633,44000000.0
2009-09-23 15:35:00,2.83274,2.83766,2.82887,2.83627,50500000.0
2009-09-23 15:40:00,2.83611,2.8374,2.82947,2.83254,45380000.0
2009-09-23 15:45:00,2.83527,2.83632,2.82754,2.83325,53510000.0
2009-09-23 15:50:00,2.82723,2.83738,2.82723,2.8359,35640000.0
2009-09-23 15:55:00,2.83897,2.84268,2.83327,2.83812,39640000.0
2009-09-23 16:00:00,2.83827,2.84192,2.8352,2.83873,47380000.0
2009-09-23 16:05:00,2.83639,2.84061,2.83347,2.835,44010000.0
2009-09-23 16:10:00,2.8378,2.84137,2.83341,2.83413,39760000.0
2009-09-23 16:15:00,2.83822,2.83918,2.83056,2.8314,39750000.0
2009-09-23 16:20:00,2.83239,2.83304,2.82749,2.83179,47880000.0
2009-09-23 16:25:00,2.83111,2.83366,2.82272,2.82892,41500000.0
2009-09-23 16:30:00,2.82922,2.83564,2.82922,2.83502,40630000.0
2009-09-23 16:35:00,2.83211,2.83826,2.83022,2.8373,36760000.0
2009-09-23 16:40:00,2.8363,2.83992,2.83153,2.83745,42760000.0
2009-09-23 16:45:00,2.83676,2.84039,2.82989,2.83338,37380000.0
2009-09-23 16:50:00,2.83139,2.83775,2.82635,2.83061,38250000.0
2009-09-23 16:55:00,2.82839,2.83267,2.82709,2.82924,47760000.0
2009-09-23 17:00:00,2.8268,2.83091,2.82489,2.82976,40760000.0
2009-09-23 17:05:00,2.82548,2.83209,2.8243,2.82735,43010000.0
2009-09-23 17:10:00,2.83086,2.83296,2.82584,2.82698,36750000.0
2009-09-23 17:15:00,2.83268,2.83322,2.82607,2.83289,36250000.0
2009-09-23 17:20:00,2.83009,2.83559,2.82543,2.83217,40760000.0
2009-09-23 17:25:00,2.82989,2.83225,2.82524,2.82694,44130000.0
2009-09-23 17:30:00,2.82906,2.83121,2.82249,2.83057,36880000.0
2009-09-23 17:35:00,2.82525,2.83393,2.82405,2.83393,46500000.0
2009-09-23 17:40:00,2.8341,2.83887,2.83064,2.83224,51010000.0
2009-09-23 17:45:00,2.83303,2.83808,2.83103,2.83159,43390000.0
2009-09-23 17:50:00,2.83549,2.83899,2.83093,2.8345,44500000.0
2009-09-23 17:55:00,2.83637,2.83717,2.82812,2.82854,48380000.0
2009-09-23 18:00:00,2.83157,2.83241,2.82638,2.83058,36000000.0
2009-09-23 18:05:00,2.83078,2.83078,2.82494,2.82893,36890000.0
2009-09-23 18:10:00,2.82935,2.83031,2.82393,2.82901,40510000.0
2009-09-23 18:15:00,2.82819,2.82854,2.82108,2.82613,52510000.0
2009-09-23 18:20:00,2.82603,2.82714,2.82102,2.82472,46630000.0
2009-09-23 18:25:00,2.82716,2.82738,2.82201,2.82537,38260000.0
2009-09-23 18:30:00,2.82536,2.82709,2.82123,2.82632,41760000.0
2009-09-23 18:35:00,2.82458,2.82709,2.82121,2.82121,45880000.0
2009-09-23 18:40:00,2.82782,2.82795,2.82228,2.82625,47880000.0
2009-09-23 18:45:00,2.82475,2.82634,2.82049,2.8232,35010000.0
2009-09-23 18:50:00,2.82555,2.82572,2.81953,2.81997,39630000.0
2009-09-23 18:55:00,2.82227,2.82595,2.81899,2.82139,47750000.0
2009-09-23 19:00:00,2.82439,2.8262,2.8197,2.82334,32500000.0
2009-09-23 19:05:00,2.82249,2.82568,2.82118,2.824,42140000.0
2009-09-23 19:10:00,2.82325,2.82608,2.82031,2.82387,41140000.0
2009-09-23 19:15:00,2.82488,2.82734,2.82101,2.82407,44130000.0
2009-09-23 19:20:00,2.82617,2.82652,2.81888,2.8244,44520000.0
2009-09-23 19:25:00,2.82359,2.8263,2.82034,2.8263,39760000.0
2009-09-23 19:30:00,2.82234,2.82729,2.82038,2.82259,43000000.0
2009-09-23 19:35:00,2.82181,2.82624,2.8197,2.82323,42640000.0
2009-09-23 19:40:00,2.82485,2.82485,2.81903,2.82185,39760000.0
2009-09-23 19:45:00,2.82163,2.82354,2.81852,2.82341,35880000.0
2009-09-23 19:50:00,2.82252,2.82405,2.81786,2.8235,42500000.0
2009-09-23 19:55:00,2.82262,2.8244,2.81642,2.82321,35250000.0
2009-09-23 20:00:00,2.82274,2.82437,2.81939,2.82437,36500000.0
2009-09-23 20:05:00,2.82161,2.8251,2.81889,2.8251,33380000.0
2009-09-23 20:10:00,2.82118,2.82696,2.81906,2.82562,31880000.0
2009-09-23 20:15:00,2.82426,2.82651,2.80737,2.81514,44250000.0
2009-09-23 20:20:00,2.81265,2.82057,2.8059,2.81164,45760000.0
2009-09-23 20:25:00,2.81339,2.81682,2.80985,2.81372,38380000.0
2009-09-23 20:30:00,2.81165,2.81438,2.80712,2.81061,39760000.0
2009-09-23 20:35:00,2.81204,2.81482,2.80717,2.81441,40500000.0
2009-09-23 20:40:00,2.80996,2.81679,2.80996,2.81349,32130000.0
2009-09-23 20:45:00,2.81583,2.82349,2.81477,2.81866,56130000.0
2009-09-23 20:50:00,2.81526,2.8169,2.81053,2.81466,47140000.0
2009-09-23 20:55:00,2.8099,2.81897,2.8099,2.81831,36510000.0
2009-09-23 21:00:00,2.81799,2.8191,2.81014,2.81493,39760000.0
2009-09-23 21:05:00,2.81463,2.81898,2.81272,2.8188,41760000.0
2009-09-23 21:10:00,2.82029,2.82333,2.81502,2.81954,45260000.0
2009-09-23 21:15:00,2.82194,2.82284,2.81739,2.81979,34640000.0
2009-09-23 21:20:00,2.82167,2.82392,2.81792,2.82307,39500000.0
2009-09-23 21:25:00,2.82055,2.82449,2.81963,2.82445,40130000.0
2009-09-23 21:30:00,2.82491,2.82917,2.81925,2.82437,44380000.0
2009-09-23 21:35:00,2.82483,2.82639,2.81846,2.82331,33010000.0
2009-09-23 21:40:00,2.8243,2.82681,2.81953,2.82482,42630000.0
2009-09-23 21:45:00,2.82238,2.82859,2.821,2.8243,45000000.0
2009-09-23 21:50:00,2.82612,2.83159,2.82211,2.83134,52760000.0
2009-09-23 21:55:00,2.8303,2.83265,2.82588,2.8264,40250000.0
2009-09-23 22:00:00,2.82938,2.83107,2.82171,2.82619,65750000.0
2009-09-23 22:05:00,2.83067,2.83177,2.82671,2.82755,62380000.0
2009-09-23 22:10:00,2.82589,2.83221,2.82514,2.83002,63630000.0
2009-09-23 22:15:00,2.82964,2.83274,2.82704,2.83246,46250000.0
2009-09-23 22:20:00,2.83301,2.83301,2.826,2.82929,40000000.0
2009-09-23 22:25:00,2.83093,2.8357,2.82877,2.83395,39630000.0
2009-09-23 22:30:00,2.83575,2.83651,2.82885,2.83651,43510000.0
2009-09-23 22:35:00,2.83577,2.83628,2.8297,2.83408,43760000.0
2009-09-23 22:40:00,2.83459,2.83679,2.83034,2.83291,45630000.0
2009-09-23 22:45:00,2.83514,2.8372,2.83116,2.83512,39010000.0
2009-09-23 22:50:00,2.83638,2.83724,2.83056,2.83351,32000000.0
2009-09-23 22:55:00,2.8348,2.83623,2.82965,2.8313,41260000.0
2009-09-23 23:00:00,2.82929,2.83496,2.82602,2.83489,50880000.0
2009-09-23 23:05:00,2.83535,2.83607,2.82908,2.8343,40630000.0
2009-09-23 23:10:00,2.83424,2.83626,2.82582,2.83303,35500000.0
2009-09-23 23:15:00,2.83546,2.83634,2.83051,2.83095,41130000.0
2009-09-23 23:20:00,2.83346,2.83605,2.82988,2.83287,37010000.0
2009-09-23 23:25:00,2.83395,2.83522,2.8271,2.83264,40520000.0
2009-09-23 23:30:00,2.83485,2.83531,2.8283,2.83439,46270000.0
2009-09-23 23:35:00,2.83293,2.83616,2.82924,2.83616,40000000.0
2009-09-23 23:40:00,2.8342,2.83776,2.83164,2.83487,39510000.0
2009-09-23 23:45:00,2.83433,2.83931,2.83176,2.83827,40130000.0
2009-09-23 23:50:00,2.83915,2.83923,2.83401,2.83556,37880000.0
2009-09-23 23:55:00,2.83735,2.84137,2.83302,2.84137,40880000.0
2009-09-24 00:00:00,2.83873,2.84238,2.83574,2.83731,37510000.0
2009-09-24 00:05:00,2.83993,2.84129,2.83269,2.84116,35750000.0
2009-09-24 00:10:00,2.83978,2.84176,2.83605,2.84176,43390000.0
2009-09-24 00:15:00,2.83824,2.84361,2.83719,2.84167,45630000.0
2009-09-24 00:20:00,2.84141,2.84166,2.8345,2.84014,47130000.0
2009-09-24 00:25:00,2.83871,2.8418,2.83192,2.83192,43500000.0
2009-09-24 00:30:00,2.83717,2.83941,2.83285,2.83924,38130000.0
2009-09-24 00:35:00,2.8381,2.83954,2.83226,2.83507,39640000.0
2009-09-24 00:40:00,2.83616,2.83905,2.83274,2.83478,40510000.0
2009-09-24 00:45:00,2.83223,2.83763,2.83083,2.83699,41630000.0
2009-09-24 00:50:00,2.83399,2.83682,2.83066,2.83099,44510000.0
2009-09-24 00:55:00,2.83581,2.8374,2.83087,2.83419,42500000.0
2009-09-24 01:00:00,2.83684,2.83738,2.8303,2.83737,37130000.0
2009-09-24 01:05:00,2.8363,2.83815,2.83064,2.83567,35630000.0
2009-09-24 01:10:00,2.83385,2.83815,2.83072,2.83787,37380000.0
2009-09-24 01:15:00,2.83551,2.83909,2.83072,2.83898,39130000.0
2009-09-24 01:20:00,2.83669,2.83826,2.83261,2.83813,35250000.0
2009-09-24 01:25:00,2.83547,2.83765,2.83273,2.83394,24750000.0
2009-09-24 01:30:00,2.83434,2.83828,2.83031,2.83318,49880000.0
2009-09-24 01:35:00,2.8335,2.83728,2.83113,2.83461,42500000.0
2009-09-24 01:40:00,2.83579,2.83758,2.83201,2.83621,45130000.0
2009-09-24 01:45:00,2.83439,2.83661,2.82967,2.8329,38380000.0
2009-09-24 01:50:00,2.83268,2.83611,2.83082,2.83407,31510000.0
2009-09-24 01:55:00,2.8324,2.83587,2.83041,2.83546,30130000.0
2009-09-24 02:00:00,2.83146,2.835,2.82609,2.83494,27750000.0
2009-09-24 02:05:00,2.83282,2.83547,2.82792,2.83224,48400000.0
2009-09-24 02:10:00,2.82981,2.83688,2.82981,2.83539,30880000.0
2009-09-24 02:15:00,2.83252,2.83571,2.82879,2.83058,44630000.0
2009-09-24 02:20:00,2.83141,2.83481,2.82583,2.83341,40130000.0
2009-09-24 02:25:00,2.83209,2.83527,2.83,2.83217,40760000.0
2009-09-24 02:30:00,2.83327,2.83525,2.82831,2.8317,42750000.0
2009-09-24 02:35:00,2.8313,2.83515,2.83027,2.83286,35250000.0
2009-09-24 02:40:00,2.83136,2.83447,2.82746,2.83185,34750000.0
2009-09-24 02:45:00,2.83216,2.83563,2.82763,2.83411,62250000.0
2009-09-24 02:50:00,2.82807,2.83487,2.82791,2.83072,47750000.0
2009-09-24 02:55:00,2.83025,2.83356,2.82618,2.83008,40010000.0
2009-09-24 03:00:00,2.83035,2.83312,2.82726,2.83014,46260000.0
2009-09-24 03:05:00,2.82982,2.83371,2.82779,2.82822,49890000.0
2009-09-24 03:10:00,2.83138,2.83503,2.8279,2.83112,37000000.0
2009-09-24 03:15:00,2.83122,2.83388,2.82975,2.83361,22750000.0
2009-09-24 03:20:00,2.83109,2.83354,2.82867,2.83234,33770000.0
2009-09-24 03:25:00,2.83165,2.83598,2.82876,2.83069,41400000.0
2009-09-24 03:30:00,2.83045,2.83385,2.82502,2.83074,47000000.0
2009-09-24 03:35:00,2.83154,2.83386,2.82849,2.83097,41250000.0
2009-09-24 03:40:00,2.83115,2.83485,2.82944,2.83454,53260000.0
2009-09-24 03:45:00,2.83162,2.83371,2.82745,2.83163,53000000.0
2009-09-24 03:50:00,2.83088,2.83409,2.82862,2.83172,46260000.0
2009-09-24 03:55:00,2.83137,2.83503,2.82753,2.82885,41890000.0
2009-09-24 04:00:00,2.83187,2.83557,2.82772,2.83557,37000000.0
2009-09-24 04:05:00,2.83292,2.83573,2.82939,2.8352,37630000.0
2009-09-24 04:10:00,2.83487,2.83661,2.82852,2.83152,42880000.0
2009-09-24 04:15:00,2.82914,2.83512,2.82808,2.83289,34260000.0
2009-09-24 04:20:00,2.83287,2.83563,2.82856,2.83129,35250000.0
2009-09-24 04:25:00,2.83179,2.8353,2.82748,2.83338,39630000.0
2009-09-24 04:30:00,2.83307,2.83574,2.82827,2.8348,41000000.0
2009-09-24 04:35:00,2.83521,2.83629,2.82857,2.83629,40750000.0
2009-09-24 04:40:00,2.83442,2.83609,2.82664,2.83535,39510000.0
2009-09-24 04:45:00,2.83579,2.83607,2.82933,2.83304,39750000.0
2009-09-24 04:50:00,2.8286,2.83638,2.8286,2.83594,41010000.0
2009-09-24 04:55:00,2.83386,2.83714,2.83067,2.83175,40880000.0
2009-09-24 05:00:00,2.83339,2.83755,2.832,2.83381,39630000.0
2009-09-24 05:05:00,2.83388,2.8378,2.82952,2.83635,43380000.0
2009-09-24 05:10:00,2.83436,2.83756,2.83054,2.83366,45130000.0
2009-09-24 05:15:00,2.83074,2.83645,2.82959,2.83572,41380000.0
2009-09-24 05:20:00,2.83699,2.83743,2.83042,2.83365,40750000.0
2009-09-24 05:25:00,2.83341,2.83837,2.83202,2.83699,44890000.0
2009-09-24 05:30:00,2.8365,2.83774,2.8306,2.83624,45250000.0
2009-09-24 05:35:00,2.83637,2.83707,2.83205,2.83662,40630000.0
2009-09-24 05:40:00,2.83299,2.8378,2.83095,2.83243,38000000.0
2009-09-24 05:45:00,2.8363,2.83707,2.83053,2.83335,37000000.0
2009-09-24 05:50:00,2.83556,2.83716,2.83118,2.8362,40250000.0
2009-09-24 05:55:00,2.8356,2.83794,2.83119,2.83143,48130000.0
2009-09-24 06:00:00,2.83515,2.83743,2.83018,2.83743,44510000.0
2009-09-24 06:05:00,2.83667,2.83732,2.8304,2.83334,34510000.0
2009-09-24 06:10:00,2.83736,2.83749,2.8293,2.83406,33130000.0
2009-09-24 06:15:00,2.83119,2.83783,2.83098,2.83382,44260000.0
2009-09-24 06:20:00,2.83693,2.83784,2.83085,2.83738,42380000.0
2009-09-24 06:25:00,2.83487,2.83795,2.83012,2.83659,36130000.0
2009-09-24 06:30:00,2.83701,2.83906,2.82997,2.82997,38630000.0
2009-09-24 06:35:00,2.83479,2.83819,2.83088,2.83702,37630000.0
2009-09-24 06:40:00,2.83389,2.83702,2.83167,2.83676,43260000.0
2009-09-24 06:45:00,2.83234,2.83764,2.8302,2.83764,43880000.0
2009-09-24 06:50:00,2.83398,2.83746,2.83077,2.83723,40630000.0
2009-09-24 06:55:00,2.83434,2.8374,2.82979,2.8374,36630000.0
2009-09-24 07:00:00,2.83352,2.8362,2.82968,2.83516,35760000.0
2009-09-24 07:05:00,2.83274,2.83661,2.8322,2.83661,40400000.0
2009-09-24 07:10:00,2.83737,2.83822,2.83111,2.83406,41380000.0
2009-09-24 07:15:00,2.83408,2.83813,2.83228,2.83813,40270000.0
2009-09-24 07:20:00,2.83753,2.84129,2.83479,2.84064,38260000.0
2009-09-24 07:25:00,2.8388,2.8411,2.83436,2.84056,44760000.0
2009-09-24 07:30:00,2.83996,2.84369,2.83776,2.84259,41380000.0
2009-09-24 07:35:00,2.84216,2.8453,2.83776,2.8453,50380000.0
2009-09-24 07:40:00,2.84224,2.84494,2.83923,2.84175,41000000.0
2009-09-24 07:45:00,2.84296,2.84405,2.83613,2.83753,44880000.0
2009-09-24 07:50:00,2.84015,2.84112,2.83464,2.84112,34500000.0
2009-09-24 07:55:00,2.84108,2.84108,2.83536,2.84008,44250000.0
2009-09-24 08:00:00,2.8355,2.84436,2.83287,2.8392,43130000.0
2009-09-24 08:05:00,2.84114,2.84114,2.83301,2.83926,36500000.0
2009-09-24 08:10:00,2.83637,2.8436,2.8358,2.84185,39510000.0
2009-09-24 08:15:00,2.84288,2.84288,2.83657,2.8402,34500000.0
2009-09-24 08:20:00,2.84058,2.84231,2.835,2.835,46010000.0
2009-09-24 08:25:00,2.84111,2.84236,2.83341,2.84098,43630000.0
2009-09-24 08:30:00,2.84226,2.84235,2.8362,2.84156,35250000.0
2009-09-24 08:35:00,2.83505,2.84293,2.83479,2.83771,41760000.0
2009-09-24 08:40:00,2.83979,2.84054,2.83417,2.8358,42000000.0
2009-09-24 08:45:00,2.83529,2.83822,2.82426,2.82871,40630000.0
2009-09-24 08:50:00,2.82947,2.83016,2.8244,2.82694,47130000.0
2009-09-24 08:55:00,2.82364,2.82716,2.82081,2.82134,43750000.0
2009-09-24 09:00:00,2.82472,2.82658,2.82037,2.82365,40390000.0
2009-09-24 09:05:00,2.82644,2.83345,2.82221,2.83175,49380000.0
2009-09-24 09:10:00,2.83039,2.83354,2.82778,2.83059,47880000.0
2009-09-24 09:15:00,2.82921,2.83484,2.82494,2.83182,45750000.0
2009-09-24 09:20:00,2.83475,2.83562,2.82987,2.83215,43750000.0
2009-09-24 09:25:00,2.834,2.83551,2.82906,2.83179,39250000.0
2009-09-24 09:30:00,2.83409,2.83714,2.82841,2.83507,46010000.0
2009-09-24 09:35:00,2.83439,2.83498,2.82767,2.83408,37880000.0
2009-09-24 09:40:00,2.83402,2.83432,2.83013,2.83152,34750000.0
2009-09-24 09:45:00,2.83454,2.83595,2.82713,2.83461,36630000.0
2009-09-24 09:50:00,2.83601,2.84014,2.83279,2.84014,40250000.0
2009-09-24 09:55:00,2.8401,2.8401,2.83191,2.83368,38250000.0
2009-09-24 10:00:00,2.83508,2.84081,2.83154,2.8397,48000000.0
2009-09-24 10:05:00,2.83363,2.84152,2.83159,2.84152,41380000.0
2009-09-24 10:10:00,2.84143,2.8415,2.83473,2.83865,42390000.0
2009-09-24 10:15:00,2.8371,2.84106,2.83334,2.8364,34260000.0
2009-09-24 10:20:00,2.83303,2.83691,2.82844,2.83135,42880000.0
2009-09-24 10:25:00,2.83311,2.83732,2.82922,2.83283,35500000.0
2009-09-24 10:30:00,2.83349,2.83656,2.82782,2.83064,48010000.0
2009-09-24 10:35:00,2.83142,2.8357,2.82848,2.83275,37020000.0
2009-09-24 10:40:00,2.8328,2.83284,2.82416,2.82814,49260000.0
2009-09-24 10:45:00,2.82866,2.83079,2.82257,2.82275,46510000.0
2009-09-24 10:50:00,2.82655,2.82861,2.82184,2.82741,34880000.0
2009-09-24 10:55:00,2.82625,2.82818,2.81965,2.82544,35880000.0
2009-09-24 11:00:00,2.82811,2.8297,2.82133,2.82843,38630000.0
2009-09-24 11:05:00,2.8226,2.83034,2.82139,2.82722,44250000.0
2009-09-24 11:10:00,2.82335,2.82769,2.8199,2.82652,51390000.0
2009-09-24 11:15:00,2.82439,2.82671,2.81857,2.82186,40130000.0
2009-09-24 11:20:00,2.82627,2.82636,2.81663,2.82284,37270000.0
2009-09-24 11:25:00,2.81903,2.82416,2.81876,2.81967,43130000.0
2009-09-24 11:30:00,2.82306,2.82627,2.8179,2.82627,34630000.0
2009-09-24 11:35:00,2.82565,2.82729,2.81931,2.82357,39750000.0
2009-09-24 11:40:00,2.82331,2.82736,2.82227,2.82713,42140000.0
2009-09-24 11:45:00,2.82424,2.82655,2.81938,2.82223,42500000.0
2009-09-24 11:50:00,2.82404,2.82469,2.81459,2.8175,35510000.0
2009-09-24 11:55:00,2.82031,2.82157,2.81153,2.81754,41000000.0
2009-09-24 12:00:00,2.81918,2.82064,2.8145,2.81496,37250000.0
2009-09-24 12:05:00,2.82054,2.82238,2.81446,2.81926,45130000.0
2009-09-24 12:10:00,2.81845,2.82207,2.81512,2.8202,38510000.0
2009-09-24 12:15:00,2.82103,2.82218,2.81761,2.82042,46380000.0
2009-09-24 12:20:00,2.82103,2.8232,2.81579,2.82115,49010000.0
2009-09-24 12:25:00,2.82084,2.82203,2.81555,2.81928,52760000.0
2009-09-24 12:30:00,2.82188,2.82212,2.81646,2.81924,44000000.0
2009-09-24 12:35:00,2.82112,2.82336,2.81614,2.82205,34000000.0
2009-09-24 12:40:00,2.8182,2.82197,2.81523,2.81603,40750000.0
2009-09-24 12:45:00,2.81887,2.82245,2.8133,2.81434,42380000.0
2009-09-24 12:50:00,2.82107,2.82352,2.81436,2.82155,36130000.0
2009-09-24 12:55:00,2.81739,2.82048,2.81272,2.81757,36130000.0
2009-09-24 13:00:00,2.8194,2.82054,2.8118,2.81752,43380000.0
2009-09-24 13:05:00,2.81745,2.82092,2.81506,2.82025,37510000.0
2009-09-24 13:10:00,2.81474,2.82191,2.81474,2.82118,35500000.0
2009-09-24 13:15:00,2.81567,2.82588,2.81463,2.82268,43260000.0
2009-09-24 13:20:00,2.82029,2.82432,2.81757,2.8228,42010000.0
2009-09-24 13:25:00,2.81964,2.8217,2.81487,2.82006,43270000.0
2009-09-24 13:30:00,2.82062,2.82567,2.81533,2.81868,33500000.0
2009-09-24 13:35:00,2.81934,2.82153,2.81449,2.82153,36630000.0
2009-09-24 13:40:00,2.82231,2.82257,2.81644,2.82153,39130000.0
2009-09-24 13:45:00,2.82153,2.82208,2.81421,2.81745,38250000.0
2009-09-24 13:50:00,2.81711,2.81982,2.81308,2.81582,41640000.0
2009-09-24 13:55:00,2.8143,2.81982,2.8133,2.81522,54510000.0
2009-09-24 14:00:00,2.81558,2.82047,2.80879,2.81125,44880000.0
2009-09-24 14:05:00,2.81486,2.82088,2.81075,2.81494,51500000.0
2009-09-24 14:10:00,2.81723,2.81886,2.81175,2.81664,38500000.0
2009-09-24 14:15:00,2.81933,2.82003,2.80983,2.81219,48750000.0
2009-09-24 14:20:00,2.81355,2.81564,2.80875,2.81495,41000000.0
2009-09-24 14:25:00,2.81264,2.81767,2.80939,2.81715,40510000.0
2009-09-24 14:30:00,2.81712,2.81831,2.80633,2.81318,41880000.0
2009-09-24 14:35:00,2.80875,2.81218,2.80248,2.80509,37380000.0
2009-09-24 14:40:00,2.80781,2.81218,2.80077,2.80544,35000000.0
2009-09-24 14:45:00,2.80357,2.80963,2.8016,2.80725,42270000.0
2009-09-24 14:50:00,2.80784,2.81039,2.80398,2.80986,42500000.0
2009-09-24 14:55:00,2.81013,2.81352,2.80379,2.80835,39250000.0
2009-09-24 15:00:00,2.81161,2.81249,2.80513,2.8117,36880000.0
2009-09-24 15:05:00,2.80848,2.81532,2.80638,2.81371,43260000.0
2009-09-24 15:10:00,2.81098,2.81637,2.80763,2.81459,43630000.0
2009-09-24 15:15:00,2.81452,2.81752,2.80992,2.80992,39510000.0
2009-09-24 15:20:00,2.8129,2.81878,2.8129,2.81804,39500000.0
2009-09-24 15:25:00,2.81877,2.81957,2.81075,2.81431,41380000.0
2009-09-24 15:30:00,2.81544,2.81694,2.80886,2.81292,37380000.0
2009-09-24 15:35:00,2.80666,2.81628,2.80666,2.81606,48630000.0
2009-09-24 15:40:00,2.81427,2.81868,2.81084,2.81868,44510000.0
2009-09-24 15:45:00,2.81838,2.81914,2.80962,2.81571,47000000.0
2009-09-24 15:50:00,2.80907,2.81973,2.80907,2.81758,32760000.0
2009-09-24 15:55:00,2.81943,2.8214,2.8143,2.81709,44500000.0
2009-09-24 16:00:00,2.82137,2.82936,2.81619,2.82641,43750000.0
2009-09-24 16:05:00,2.82431,2.83363,2.82431,2.83107,53630000.0
2009-09-24 16:10:00,2.83425,2.83499,2.82694,2.83281,38500000.0
2009-09-24 16:15:00,2.83575,2.84035,2.83019,2.8376,32880000.0
2009-09-24 16:20:00,2.83926,2.84509,2.83767,2.8443,40380000.0
2009-09-24 16:25:00,2.84467,2.84467,2.83532,2.83871,43130000.0
2009-09-24 16:30:00,2.83487,2.84686,2.83487,2.84195,43630000.0
2009-09-24 16:35:00,2.84471,2.85127,2.83995,2.85125,35380000.0
2009-09-24 16:40:00,2.84781,2.85956,2.84781,2.85231,44510000.0
2009-09-24 16:45:00,2.85509,2.85509,2.84737,2.8504,35500000.0
2009-09-24 16:50:00,2.84592,2.84862,2.84023,2.84207,36630000.0
2009-09-24 16:55:00,2.84021,2.84398,2.83811,2.84343,43750000.0
2009-09-24 17:00:00,2.83843,2.84688,2.83843,2.84539,42000000.0
2009-09-24 17:05:00,2.84231,2.84884,2.84231,2.84538,44890000.0
2009-09-24 17:10:00,2.84758,2.84925,2.8398,2.8398,36130000.0
2009-09-24 17:15:00,2.84376,2.84831,2.83885,2.84411,37630000.0
2009-09-24 17:20:00,2.84351,2.84969,2.83898,2.84851,34510000.0
2009-09-24 17:25:00,2.84825,2.84879,2.83855,2.84231,48260000.0
2009-09-24 17:30:00,2.84438,2.84462,2.83781,2.84384,39880000.0
2009-09-24 17:35:00,2.84097,2.84559,2.83839,2.84559,40650000.0
2009-09-24 17:40:00,2.8425,2.84838,2.84234,2.84729,40000000.0
2009-09-24 17:45:00,2.84343,2.8484,2.84048,2.84218,49760000.0
2009-09-24 17:50:00,2.8459,2.85026,2.84109,2.84585,39880000.0
2009-09-24 17:55:00,2.84712,2.84793,2.84234,2.84294,43510000.0
2009-09-24 18:00:00,2.84331,2.84793,2.84191,2.8447,45630000.0
2009-09-24 18:05:00,2.84648,2.84648,2.83564,2.83986,38260000.0
2009-09-24 18:10:00,2.8366,2.84008,2.83172,2.83807,40500000.0
2009-09-24 18:15:00,2.83891,2.84091,2.83335,2.83992,45500000.0
2009-09-24 18:20:00,2.83692,2.84779,2.83457,2.84344,46760000.0
2009-09-24 18:25:00,2.84226,2.84407,2.83862,2.84407,45260000.0
2009-09-24 18:30:00,2.84307,2.84515,2.83932,2.84325,42140000.0
2009-09-24 18:35:00,2.84436,2.84699,2.83998,2.84128,36380000.0
2009-09-24 18:40:00,2.84606,2.84606,2.83869,2.84472,41640000.0
2009-09-24 18:45:00,2.84608,2.84608,2.83804,2.84477,40380000.0
2009-09-24 18:50:00,2.84471,2.84496,2.83824,2.83824,44130000.0
2009-09-24 18:55:00,2.84026,2.84615,2.83902,2.84247,37750000.0
2009-09-24 19:00:00,2.84497,2.84829,2.84066,2.84327,38510000.0
2009-09-24 19:05:00,2.8429,2.84565,2.84208,2.84442,43010000.0
2009-09-24 19:10:00,2.84593,2.84751,2.83857,2.84348,37510000.0
2009-09-24 19:15:00,2.84728,2.8501,2.84289,2.8465,43010000.0
2009-09-24 19:20:00,2.8488,2.85045,2.84348,2.84959,43130000.0
2009-09-24 19:25:00,2.84896,2.84955,2.84383,2.84914,39140000.0
2009-09-24 19:30:00,2.84644,2.84925,2.84233,2.84676,37500000.0
2009-09-24 19:35:00,2.84651,2.85126,2.84351,2.84713,43380000.0
2009-09-24 19:40:00,2.84988,2.85249,2.8452,2.85153,36270000.0
2009-09-24 19:45:00,2.85066,2.85529,2.84847,2.85369,35130000.0
2009-09-24 19:50:00,2.85283,2.85809,2.85099,2.85809,40500000.0
2009-09-24 19:55:00,2.85808,2.8617,2.85505,2.86102,39250000.0
2009-09-24 20:00:00,2.86119,2.86202,2.85826,2.86075,42380000.0
2009-09-24 20:05:00,2.86124,2.8618,2.85473,2.85773,33760000.0
2009-09-24 20:10:00,2.85514,2.86141,2.85296,2.86075,41130000.0
2009-09-24 20:15:00,2.85848,2.86272,2.85407,2.85837,39760000.0
2009-09-24 20:20:00,2.85831,2.86255,2.85688,2.86255,41130000.0
2009-09-24 20:25:00,2.86209,2.86252,2.85669,2.85947,38630000.0
2009-09-24 20:30:00,2.85827,2.8615,2.8554,2.85896,39270000.0
2009-09-24 20:35:00,2.85715,2.8602,2.85497,2.8581,38140000.0
2009-09-24 20:40:00,2.85446,2.86051,2.85443,2.85939,33510000.0
2009-09-24 20:45:00,2.85864,2.85999,2.85387,2.85544,51750000.0
2009-09-24 20:50:00,2.85305,2.85608,2.85037,2.85416,48380000.0
2009-09-24 20:55:00,2.85062,2.855,2.84796,2.85292,37500000.0
2009-09-24 21:00:00,2.85265,2.85534,2.84978,2.85272,35500000.0
2009-09-24 21:05:00,2.85419,2.8562,2.85026,2.85372,44760000.0
2009-09-24 21:10:00,2.85394,2.85536,2.84582,2.84957,52510000.0
2009-09-24 21:15:00,2.8497,2.85263,2.84709,2.85225,40380000.0
2009-09-24 21:20:00,2.85055,2.85179,2.84631,2.84994,36500000.0
2009-09-24 21:25:00,2.84701,2.85228,2.84701,2.8516,46500000.0
2009-09-24 21:30:00,2.85109,2.85257,2.84674,2.8501,39250000.0
2009-09-24 21:35:00,2.85035,2.85287,2.84535,2.85287,33880000.0
2009-09-24 21:40:00,2.85289,2.853,2.84607,2.84986,44250000.0
2009-09-24 21:45:00,2.84922,2.85101,2.84182,2.84539,38380000.0
2009-09-24 21:50:00,2.84894,2.85076,2.84277,2.8503,57150000.0
2009-09-24 21:55:00,2.84844,2.85103,2.84571,2.84688,40630000.0
2009-09-24 22:00:00,2.84977,2.85153,2.84228,2.84697,64750000.0
2009-09-24 22:05:00,2.84768,2.85298,2.84527,2.84877,52640000.0
2009-09-24 22:10:00,2.84621,2.85208,2.8456,2.85026,65880000.0
2009-09-24 22:15:00,2.85024,2.85329,2.84689,2.85054,33510000.0
2009-09-24 22:20:00,2.85187,2.85372,2.84742,2.84994,39750000.0
2009-09-24 22:25:00,2.85177,2.85354,2.84934,2.84934,37900000.0
2009-09-24 22:30:00,2.85274,2.85448,2.84828,2.8534,41880000.0
2009-09-24 22:35:00,2.85264,2.85376,2.8476,2.85325,47640000.0
2009-09-24 22:40:00,2.85065,2.85328,2.84873,2.84998,47760000.0
2009-09-24 22:45:00,2.85046,2.85318,2.84841,2.85142,38630000.0
2009-09-24 22:50:00,2.85001,2.85267,2.84722,2.85069,34880000.0
2009-09-24 22:55:00,2.85041,2.85112,2.84588,2.84972,44140000.0
2009-09-24 23:00:00,2.84768,2.8519,2.84659,2.85153,40630000.0
2009-09-24 23:05:00,2.8515,2.85306,2.84633,2.85306,48380000.0
2009-09-24 23:10:00,2.85117,2.85325,2.84728,2.85325,35380000.0
2009-09-24 23:15:00,2.85244,2.85393,2.84754,2.851,37500000.0
2009-09-24 23:20:00,2.84996,2.85366,2.84815,2.8516,39760000.0
2009-09-24 23:25:00,2.8535,2.85381,2.84691,2.85162,44630000.0
2009-09-24 23:30:00,2.85388,2.85388,2.83473,2.84652,45500000.0
2009-09-24 23:35:00,2.84062,2.84797,2.84027,2.8458,40010000.0
2009-09-24 23:40:00,2.84778,2.84843,2.84361,2.84659,25250000.0
2009-09-24 23:45:00,2.84655,2.84803,2.84107,2.84133,33380000.0
2009-09-24 23:50:00,2.84032,2.8431,2.83223,2.8356,33750000.0
2009-09-24 23:55:00,2.84637,2.84637,2.83455,2.83821,19630000.0
2009-09-25 00:00:00,2.84531,2.84925,2.83713,2.83821,30890000.0
2009-09-25 00:05:00,2.83803,2.84787,2.8347,2.84782,39500000.0
2009-09-25 00:10:00,2.838,2.84257,2.83618,2.8417,25000000.0
2009-09-25 00:15:00,2.84576,2.85289,2.83926,2.85289,23760000.0
2009-09-25 00:20:00,2.84882,2.85952,2.84604,2.85952,31270000.0
2009-09-25 00:25:00,2.84706,2.8596,2.84706,2.85475,48130000.0
2009-09-25 00:30:00,2.86051,2.86237,2.85226,2.86154,19890000.0
2009-09-25 00:35:00,2.86277,2.86388,2.84952,2.86274,35500000.0
2009-09-25 00:40:00,2.84603,2.85957,2.84593,2.84919,14880000.0
2009-09-25 00:45:00,2.84942,2.85966,2.84507,2.84875,36130000.0
2009-09-25 00:50:00,2.84937,2.85957,2.84437,2.84437,44130000.0
2009-09-25 00:55:00,2.85071,2.86442,2.84905,2.86441,33510000.0
2009-09-25 01:00:00,2.86316,2.86442,2.85198,2.86138,35640000.0
2009-09-25 01:05:00,2.84936,2.85932,2.84582,2.85574,43750000.0
2009-09-25 01:10:00,2.85381,2.85941,2.85005,2.85638,44010000.0
2009-09-25 01:15:00,2.85896,2.86536,2.85013,2.86252,37630000.0
2009-09-25 01:20:00,2.85356,2.86272,2.84937,2.8607,32380000.0
2009-09-25 01:25:00,2.86147,2.8654,2.84964,2.84991,45750000.0
2009-09-25 01:30:00,2.84893,2.86534,2.84832,2.86034,64750000.0
2009-09-25 01:35:00,2.86166,2.86878,2.85879,2.86878,40640000.0
2009-09-25 01:40:00,2.86804,2.87073,2.86022,2.86383,46380000.0
2009-09-25 01:45:00,2.86328,2.86988,2.85969,2.86576,33510000.0
2009-09-25 01:50:00,2.86195,2.86879,2.85564,2.86417,33750000.0
2009-09-25 01:55:00,2.86107,2.86636,2.85792,2.86108,33380000.0
2009-09-25 02:00:00,2.85883,2.86522,2.85572,2.86508,27630000.0
2009-09-25 02:05:00,2.8613,2.8657,2.85534,2.86044,54390000.0
2009-09-25 02:10:00,2.85495,2.86796,2.85495,2.86781,48280000.0
2009-09-25 02:15:00,2.86833,2.86833,2.85883,2.86648,47380000.0
2009-09-25 02:20:00,2.86483,2.86774,2.85524,2.86679,39380000.0
2009-09-25 02:25:00,2.86801,2.87016,2.85925,2.86381,43630000.0
2009-09-25 02:30:00,2.86751,2.87123,2.85772,2.85898,48250000.0
2009-09-25 02:35:00,2.85954,2.8706,2.85672,2.8653,39500000.0
2009-09-25 02:40:00,2.86887,2.87211,2.85894,2.86029,54880000.0
2009-09-25 02:45:00,2.86594,2.87256,2.85848,2.86778,58510000.0
2009-09-25 02:50:00,2.85926,2.87115,2.85926,2.86873,41130000.0
2009-09-25 02:55:00,2.86164,2.87237,2.85996,2.86788,45640000.0
2009-09-25 03:00:00,2.86785,2.87167,2.86,2.87155,48760000.0
2009-09-25 03:05:00,2.86406,2.87279,2.85974,2.86732,40380000.0
2009-09-25 03:10:00,2.86564,2.87121,2.85997,2.86009,37500000.0
2009-09-25 03:15:00,2.86288,2.87446,2.86051,2.87139,32890000.0
2009-09-25 03:20:00,2.86468,2.87259,2.86236,2.86868,30270000.0
2009-09-25 03:25:00,2.86259,2.86923,2.85838,2.86877,46380000.0
2009-09-25 03:30:00,2.85935,2.87238,2.85935,2.86265,56380000.0
2009-09-25 03:35:00,2.87187,2.87187,2.86012,2.86757,39380000.0
2009-09-25 03:40:00,2.86183,2.86953,2.85981,2.86168,44390000.0
2009-09-25 03:45:00,2.86626,2.87349,2.85752,2.87012,53750000.0
2009-09-25 03:50:00,2.86078,2.8674,2.86078,2.86737,43630000.0
2009-09-25 03:55:00,2.86892,2.87403,2.85989,2.8602,34750000.0
2009-09-25 04:00:00,2.8614,2.87318,2.86139,2.8695,36260000.0
2009-09-25 04:05:00,2.86216,2.87175,2.86157,2.86342,33000000.0
2009-09-25 04:10:00,2.86821,2.87279,2.85725,2.85725,35000000.0
2009-09-25 04:15:00,2.86165,2.87009,2.85837,2.86593,34380000.0
2009-09-25 04:20:00,2.8638,2.87543,2.85888,2.86402,35000000.0
2009-09-25 04:25:00,2.86047,2.87298,2.85926,2.87083,40000000.0
2009-09-25 04:30:00,2.87415,2.87415,2.85766,2.86734,39630000.0
2009-09-25 04:35:00,2.86538,2.86625,2.85398,2.86625,36760000.0
2009-09-25 04:40:00,2.86567,2.86827,2.85576,2.85909,36630000.0
2009-09-25 04:45:00,2.85884,2.86829,2.8556,2.86101,38250000.0
2009-09-25 04:50:00,2.85266,2.86767,2.85266,2.85766,52380000.0
2009-09-25 04:55:00,2.86284,2.86284,2.85452,2.85635,46250000.0
2009-09-25 05:00:00,2.86196,2.87113,2.85308,2.87083,43750000.0
2009-09-25 05:05:00,2.85873,2.87433,2.85832,2.86184,38760000.0
2009-09-25 05:10:00,2.85978,2.86992,2.85654,2.86398,44880000.0
2009-09-25 05:15:00,2.86464,2.875,2.85557,2.86805,38630000.0
2009-09-25 05:20:00,2.86124,2.86647,2.85556,2.86571,41260000.0
2009-09-25 05:25:00,2.86032,2.86834,2.85664,2.86667,42130000.0
2009-09-25 05:30:00,2.86006,2.86711,2.85535,2.862,48510000.0
2009-09-25 05:35:00,2.86387,2.8658,2.85798,2.85949,39640000.0
2009-09-25 05:40:00,2.85752,2.87428,2.85505,2.8714,33890000.0
2009-09-25 05:45:00,2.86954,2.86954,2.8567,2.86426,35140000.0
2009-09-25 05:50:00,2.85805,2.86868,2.85414,2.8682,45880000.0
2009-09-25 05:55:00,2.861,2.86477,2.85603,2.86138,43010000.0
2009-09-25 06:00:00,2.85878,2.86514,2.85536,2.85908,48380000.0
2009-09-25 06:05:00,2.86311,2.87227,2.85625,2.86006,35260000.0
2009-09-25 06:10:00,2.85888,2.86569,2.85505,2.86287,35250000.0
2009-09-25 06:15:00,2.85272,2.86957,2.85272,2.86222,45390000.0
2009-09-25 06:20:00,2.85603,2.86267,2.85301,2.8611,44010000.0
2009-09-25 06:25:00,2.85363,2.86498,2.85238,2.86317,43380000.0
2009-09-25 06:30:00,2.86454,2.86478,2.84963,2.85218,34630000.0
2009-09-25 06:35:00,2.85076,2.85931,2.84806,2.85231,37010000.0
2009-09-25 06:40:00,2.85351,2.85781,2.84874,2.85157,47260000.0
2009-09-25 06:45:00,2.84856,2.85784,2.84749,2.85709,39000000.0
2009-09-25 06:50:00,2.84888,2.85852,2.84634,2.85852,38130000.0
2009-09-25 06:55:00,2.84977,2.85911,2.84845,2.8526,35880000.0
2009-09-25 07:00:00,2.85426,2.86004,2.84896,2.86004,31630000.0
2009-09-25 07:05:00,2.85168,2.86765,2.84619,2.84619,41750000.0
2009-09-25 07:10:00,2.84844,2.85437,2.84513,2.85148,35250000.0
2009-09-25 07:15:00,2.84647,2.85658,2.84647,2.85126,43380000.0
2009-09-25 07:20:00,2.85427,2.86008,2.84564,2.85158,42250000.0
2009-09-25 07:25:00,2.855,2.86076,2.84894,2.85773,44880000.0
2009-09-25 07:30:00,2.85154,2.86047,2.84811,2.85039,43000000.0
2009-09-25 07:35:00,2.85238,2.85735,2.8463,2.8517,44130000.0
2009-09-25 07:40:00,2.84707,2.8564,2.84642,2.85522,41260000.0
2009-09-25 07:45:00,2.84916,2.85586,2.84798,2.85417,32260000.0
2009-09-25 07:50:00,2.85366,2.85419,2.84176,2.84283,40500000.0
2009-09-25 07:55:00,2.84134,2.8488,2.83765,2.84182,43140000.0
2009-09-25 08:00:00,2.84582,2.84721,2.83708,2.84276,42000000.0
2009-09-25 08:05:00,2.84562,2.85216,2.84056,2.84291,40260000.0
2009-09-25 08:10:00,2.84826,2.85079,2.8415,2.84975,51880000.0
2009-09-25 08:15:00,2.84499,2.85505,2.8443,2.84828,45500000.0
2009-09-25 08:20:00,2.84739,2.85147,2.84217,2.84386,39640000.0
2009-09-25 08:25:00,2.84527,2.84689,2.83699,2.84126,43640000.0
2009-09-25 08:30:00,2.84131,2.84471,2.83519,2.8396,40380000.0
2009-09-25 08:35:00,2.83576,2.84723,2.83576,2.8447,42630000.0
2009-09-25 08:40:00,2.84426,2.85234,2.84189,2.84846,38510000.0
2009-09-25 08:45:00,2.85441,2.85636,2.84805,2.85489,47130000.0
2009-09-25 08:50:00,2.85273,2.85792,2.85155,2.85562,46260000.0
2009-09-25 08:55:00,2.856,2.86335,2.8528,2.86309,46750000.0
2009-09-25 09:00:00,2.86379,2.87306,2.86151,2.87052,46250000.0
2009-09-25 09:05:00,2.87219,2.87311,2.8607,2.87179,42130000.0
2009-09-25 09:10:00,2.87215,2.87215,2.86504,2.86935,45250000.0
2009-09-25 09:15:00,2.86633,2.86886,2.86075,2.86652,45380000.0
2009-09-25 09:20:00,2.86671,2.86741,2.86108,2.86338,40880000.0
2009-09-25 09:25:00,2.86487,2.86606,2.859,2.86487,44500000.0
2009-09-25 09:30:00,2.86513,2.86513,2.85806,2.86352,46760000.0
2009-09-25 09:35:00,2.86363,2.86518,2.85745,2.86385,36130000.0
2009-09-25 09:40:00,2.86305,2.86334,2.85656,2.86031,40130000.0
2009-09-25 09:45:00,2.86001,2.86073,2.85464,2.85984,38880000.0
2009-09-25 09:50:00,2.8593,2.86052,2.85257,2.86052,43250000.0
2009-09-25 09:55:00,2.86097,2.86187,2.85617,2.861,36270000.0
2009-09-25 10:00:00,2.86144,2.86783,2.85677,2.86783,48140000.0
2009-09-25 10:05:00,2.86167,2.86827,2.86101,2.86806,44500000.0
2009-09-25 10:10:00,2.86722,2.86722,2.86053,2.86663,34630000.0
2009-09-25 10:15:00,2.86602,2.86833,2.8599,2.86751,42760000.0
2009-09-25 10:20:00,2.8647,2.86966,2.86347,2.86769,38500000.0
2009-09-25 10:25:00,2.86491,2.86798,2.86142,2.86515,42000000.0
2009-09-25 10:30:00,2.86326,2.86571,2.85609,2.86244,39380000.0
2009-09-25 10:35:00,2.85747,2.86259,2.85185,2.85713,40000000.0
2009-09-25 10:40:00,2.85985,2.8616,2.85339,2.8609,39640000.0
2009-09-25 10:45:00,2.85865,2.86148,2.85339,2.85405,41510000.0
2009-09-25 10:50:00,2.85823,2.8629,2.85532,2.8629,44380000.0
2009-09-25 10:55:00,2.86224,2.86354,2.85651,2.86158,39140000.0
2009-09-25 11:00:00,2.86221,2.8632,2.85495,2.8597,36500000.0
2009-09-25 11:05:00,2.85567,2.8631,2.85548,2.86207,41890000.0
2009-09-25 11:10:00,2.86049,2.8628,2.85109,2.85491,43520000.0
2009-09-25 11:15:00,2.85866,2.85917,2.85322,2.85389,41250000.0
2009-09-25 11:20:00,2.85621,2.85907,2.85269,2.85752,42760000.0
2009-09-25 11:25:00,2.85669,2.86078,2.85293,2.85628,45260000.0
2009-09-25 11:30:00,2.85539,2.85738,2.85047,2.85455,41260000.0
2009-09-25 11:35:00,2.85095,2.85388,2.84537,2.84912,45270000.0
2009-09-25 11:40:00,2.85151,2.85189,2.84539,2.84778,38250000.0
2009-09-25 11:45:00,2.84817,2.85363,2.84624,2.85212,41380000.0
2009-09-25 11:50:00,2.85142,2.85373,2.84584,2.8492,45630000.0
2009-09-25 11:55:00,2.85187,2.85239,2.84486,2.84812,49000000.0
2009-09-25 12:00:00,2.85032,2.85108,2.83675,2.83888,39270000.0
2009-09-25 12:05:00,2.84142,2.84514,2.83921,2.84157,36250000.0
2009-09-25 12:10:00,2.842,2.84582,2.84023,2.84303,37130000.0
2009-09-25 12:15:00,2.84525,2.85121,2.83955,2.84634,41500000.0
2009-09-25 12:20:00,2.84556,2.85,2.84017,2.85,39500000.0
2009-09-25 12:25:00,2.85139,2.85433,2.84294,2.85037,46130000.0
2009-09-25 12:30:00,2.85115,2.85299,2.84599,2.84878,45880000.0
2009-09-25 12:35:00,2.85229,2.85304,2.845,2.85039,40510000.0
2009-09-25 12:40:00,2.84923,2.85185,2.84398,2.84934,41750000.0
2009-09-25 12:45:00,2.85023,2.85135,2.84283,2.84283,40380000.0
2009-09-25 12:50:00,2.84959,2.85025,2.84497,2.84963,42260000.0
2009-09-25 12:55:00,2.84787,2.85118,2.8451,2.85003,39630000.0
2009-09-25 13:00:00,2.85053,2.8515,2.84482,2.8515,41380000.0
2009-09-25 13:05:00,2.85123,2.85211,2.8465,2.84797,32250000.0
2009-09-25 13:10:00,2.84867,2.85375,2.84519,2.85374,34510000.0
2009-09-25 13:15:00,2.84838,2.85572,2.84838,2.85534,44130000.0
2009-09-25 13:20:00,2.85424,2.85521,2.84786,2.85356,44250000.0
2009-09-25 13:25:00,2.8534,2.85523,2.84822,2.85227,45630000.0
2009-09-25 13:30:00,2.85335,2.85351,2.84417,2.84744,38880000.0
2009-09-25 13:35:00,2.85006,2.85344,2.84582,2.85291,38010000.0
2009-09-25 13:40:00,2.85339,2.85393,2.84734,2.8518,40640000.0
2009-09-25 13:45:00,2.85135,2.85693,2.84637,2.84864,31380000.0
2009-09-25 13:50:00,2.85212,2.85302,2.84643,2.84858,41130000.0
2009-09-25 13:55:00,2.8539,2.85652,2.84882,2.85555,49760000.0
2009-09-25 14:00:00,2.85667,2.85705,2.85006,2.85571,49000000.0
2009-09-25 14:05:00,2.85416,2.85698,2.85124,2.85605,47010000.0
2009-09-25 14:10:00,2.85285,2.85676,2.85044,2.85393,37760000.0
2009-09-25 14:15:00,2.85491,2.85824,2.85011,2.85604,46880000.0
2009-09-25 14:20:00,2.85682,2.85994,2.84844,2.85568,47250000.0
2009-09-25 14:25:00,2.85621,2.85621,2.84777,2.85576,36500000.0
2009-09-25 14:30:00,2.85724,2.86689,2.85211,2.86661,45880000.0
2009-09-25 14:35:00,2.86375,2.86947,2.86023,2.86612,41380000.0
2009-09-25 14:40:00,2.86616,2.86765,2.85774,2.86099,41380000.0
2009-09-25 14:45:00,2.86196,2.86495,2.85806,2.86153,42510000.0
2009-09-25 14:50:00,2.86206,2.86715,2.85864,2.86609,46130000.0
2009-09-25 14:55:00,2.86394,2.86619,2.85722,2.86138,36880000.0
2009-09-25 15:00:00,2.86211,2.86501,2.85803,2.85901,39250000.0
2009-09-25 15:05:00,2.86043,2.86172,2.85569,2.86084,43010000.0
2009-09-25 15:10:00,2.8604,2.8612,2.85352,2.85676,39880000.0
2009-09-25 15:15:00,2.85856,2.86395,2.85608,2.85669,41890000.0
2009-09-25 15:20:00,2.86297,2.86557,2.85199,2.86017,33000000.0
2009-09-25 15:25:00,2.8557,2.86171,2.85326,2.85731,42880000.0
2009-09-25 15:30:00,2.85784,2.86262,2.85325,2.8626,41250000.0
2009-09-25 15:35:00,2.86089,2.86428,2.85576,2.86057,44750000.0
2009-09-25 15:40:00,2.86275,2.86546,2.85678,2.86248,45750000.0
2009-09-25 15:45:00,2.8628,2.8629,2.8553,2.86062,45770000.0
2009-09-25 15:50:00,2.85686,2.86095,2.85424,2.85837,37760000.0
2009-09-25 15:55:00,2.86081,2.86103,2.85181,2.85561,47250000.0
2009-09-25 16:00:00,2.85436,2.86052,2.84879,2.85028,44880000.0
2009-09-25 16:05:00,2.84787,2.85181,2.8442,2.84556,47630000.0
2009-09-25 16:10:00,2.84815,2.85569,2.84361,2.85035,44750000.0
2009-09-25 16:15:00,2.85,2.85076,2.84302,2.84895,35750000.0
2009-09-25 16:20:00,2.84903,2.85068,2.8459,2.85068,37880000.0
2009-09-25 16:25:00,2.85094,2.85217,2.84422,2.85105,44010000.0
2009-09-25 16:30:00,2.84876,2.85255,2.8469,2.84868,37760000.0
2009-09-25 16:35:00,2.85018,2.85544,2.84687,2.85282,35010000.0
2009-09-25 16:40:00,2.85273,2.85603,2.85052,2.85488,50000000.0
2009-09-25 16:45:00,2.8553,2.85629,2.8481,2.85561,38630000.0
2009-09-25 16:50:00,2.85553,2.85678,2.84984,2.85069,35010000.0
2009-09-25 16:55:00,2.85233,2.8599,2.85203,2.85814,48130000.0
2009-09-25 17:00:00,2.85599,2.85874,2.85194,2.85753,41250000.0
2009-09-25 17:05:00,2.84935,2.8582,2.84935,2.85559,45130000.0
2009-09-25 17:10:00,2.85308,2.85981,2.84986,2.85341,37880000.0
2009-09-25 17:15:00,2.8582,2.86062,2.85533,2.85987,38880000.0
2009-09-25 17:20:00,2.85313,2.85907,2.85158,2.8557,32380000.0
2009-09-25 17:25:00,2.85633,2.85855,2.8501,2.8518,47640000.0
2009-09-25 17:30:00,2.85344,2.85484,2.8463,2.85458,41510000.0
2009-09-25 17:35:00,2.85365,2.85609,2.84944,2.85261,47630000.0
2009-09-25 17:40:00,2.85555,2.85607,2.84636,2.85535,41770000.0
2009-09-25 17:45:00,2.85345,2.85676,2.84998,2.8527,42130000.0
2009-09-25 17:50:00,2.8512,2.85562,2.84885,2.85536,34750000.0
2009-09-25 17:55:00,2.855,2.85996,2.85026,2.85597,44000000.0
2009-09-25 18:00:00,2.85624,2.86082,2.85319,2.85813,40130000.0
2009-09-25 18:05:00,2.85745,2.86016,2.855,2.85719,39000000.0
2009-09-25 18:10:00,2.85902,2.86102,2.85626,2.85933,43880000.0
2009-09-25 18:15:00,2.86003,2.86236,2.85571,2.85986,47010000.0
2009-09-25 18:20:00,2.86025,2.86292,2.85629,2.85963,38750000.0
2009-09-25 18:25:00,2.86162,2.86225,2.85467,2.85753,43750000.0
2009-09-25 18:30:00,2.8562,2.85999,2.85251,2.85931,45010000.0
2009-09-25 18:35:00,2.85875,2.86551,2.85667,2.86036,36390000.0
2009-09-25 18:40:00,2.8628,2.86541,2.85769,2.86222,41130000.0
2009-09-25 18:45:00,2.86326,2.86624,2.86006,2.86572,40630000.0
2009-09-25 18:50:00,2.8654,2.86741,2.86079,2.86083,42880000.0
2009-09-25 18:55:00,2.86388,2.86666,2.86042,2.86109,39630000.0
2009-09-25 19:00:00,2.86337,2.86695,2.86077,2.86309,36260000.0
2009-09-25 19:05:00,2.8645,2.8677,2.86161,2.86298,44630000.0
2009-09-25 19:10:00,2.86464,2.86767,2.85884,2.86336,33010000.0
2009-09-25 19:15:00,2.86519,2.86894,2.86393,2.86591,48000000.0
2009-09-25 19:20:00,2.86612,2.86922,2.86341,2.86699,33630000.0
2009-09-25 19:25:00,2.86647,2.86968,2.86228,2.86523,33500000.0
2009-09-25 19:30:00,2.86269,2.8687,2.86251,2.86535,39250000.0
2009-09-25 19:35:00,2.86361,2.87061,2.86355,2.86794,39510000.0
2009-09-25 19:40:00,2.86895,2.87085,2.86289,2.87044,39380000.0
2009-09-25 19:45:00,2.86616,2.8693,2.86321,2.86902,43750000.0
2009-09-25 19:50:00,2.86915,2.87098,2.86552,2.87012,47750000.0
2009-09-25 19:55:00,2.86811,2.87115,2.86315,2.86703,39760000.0
2009-09-25 20:00:00,2.86733,2.87098,2.8603,2.86478,34260000.0
2009-09-25 20:05:00,2.86416,2.86752,2.86039,2.86752,34890000.0
2009-09-25 20:10:00,2.85938,2.86773,2.85938,2.86773,37250000.0
2009-09-25 20:15:00,2.8642,2.86706,2.85887,2.86506,40880000.0
2009-09-25 20:20:00,2.86203,2.8671,2.8598,2.86526,43880000.0
2009-09-25 20:25:00,2.86709,2.86984,2.86455,2.8691,36750000.0
2009-09-25 20:30:00,2.86759,2.87067,2.86602,2.86786,35750000.0
2009-09-25 20:35:00,2.86957,2.87097,2.86345,2.86823,39510000.0
2009-09-25 20:40:00,2.86529,2.87053,2.86402,2.86827,38260000.0
2009-09-25 20:45:00,2.86795,2.87056,2.86492,2.87056,46500000.0
2009-09-25 20:50:00,2.86659,2.86947,2.8628,2.86728,46630000.0
2009-09-25 20:55:00,2.86361,2.86927,2.86205,2.8676,41750000.0
2009-09-25 21:00:00,2.86914,2.87048,2.86319,2.86566,40640000.0
2009-09-25 21:05:00,2.86706,2.86856,2.86253,2.86659,38260000.0
2009-09-25 21:10:00,2.86701,2.86884,2.8613,2.86713,44130000.0
2009-09-25 21:15:00,2.86914,2.86941,2.86435,2.86643,37000000.0
2009-09-25 21:20:00,2.86837,2.87097,2.86341,2.86732,38750000.0
2009-09-25 21:25:00,2.86418,2.86861,2.86354,2.86416,50380000.0
2009-09-25 21:30:00,2.86355,2.86628,2.85725,2.86096,45130000.0
2009-09-25 21:35:00,2.86088,2.86591,2.85827,2.86591,42880000.0
2009-09-25 21:40:00,2.86335,2.86817,2.86188,2.86487,49500000.0
2009-09-25 21:45:00,2.86349,2.86682,2.86102,2.86232,46250000.0
2009-09-25 21:50:00,2.86651,2.86749,2.85926,2.86595,52880000.0
2009-09-25 21:55:00,2.86481,2.86872,2.86073,2.86462,43770000.0
2009-09-25 22:00:00,2.86685,2.8691,2.86033,2.86338,57630000.0
2009-09-25 22:05:00,2.86482,2.86906,2.8626,2.86498,54770000.0
2009-09-25 22:10:00,2.86171,2.87097,2.86171,2.86982,67770000.0
2009-09-25 22:15:00,2.86854,2.87066,2.86572,2.86671,36130000.0
2009-09-25 22:20:00,2.86891,2.87069,2.86435,2.86601,40260000.0
2009-09-25 22:25:00,2.8677,2.87112,2.86555,2.86926,43750000.0
2009-09-25 22:30:00,2.86841,2.87123,2.86446,2.86899,41750000.0
2009-09-25 22:35:00,2.87118,2.87165,2.86579,2.86766,41880000.0
2009-09-25 22:40:00,2.86549,2.86953,2.86391,2.86743,44140000.0
2009-09-25 22:45:00,2.86838,2.87051,2.86355,2.86444,45000000.0
2009-09-25 22:50:00,2.8651,2.86845,2.85868,2.8631,36250000.0
2009-09-25 22:55:00,2.8598,2.86271,2.85755,2.86046,40880000.0
2009-09-27 23:00:00,2.85343,2.85911,2.85166,2.85683,52250000.0
2009-09-27 23:05:00,2.8582,2.85931,2.85287,2.85768,42000000.0
2009-09-27 23:10:00,2.85652,2.85823,2.85448,2.85662,19250000.0
2009-09-27 23:15:00,2.8558,2.85796,2.85092,2.85263,35130000.0
2009-09-27 23:20:00,2.85552,2.85739,2.85067,2.85651,25880000.0
2009-09-27 23:25:00,2.85642,2.85642,2.85087,2.85593,28630000.0
2009-09-27 23:30:00,2.85404,2.85584,2.84992,2.85584,23000000.0
2009-09-27 23:35:00,2.86816,2.86816,2.85029,2.85429,35890000.0
2009-09-27 23:40:00,2.85577,2.85804,2.85287,2.85804,30750000.0
2009-09-27 23:45:00,2.85568,2.8595,2.85163,2.85717,41250000.0
2009-09-27 23:50:00,2.85845,2.85993,2.85369,2.85699,36880000.0
2009-09-27 23:55:00,2.85695,2.85844,2.85173,2.85605,48130000.0
2009-09-28 00:00:00,2.85253,2.86074,2.85253,2.86074,36260000.0
2009-09-28 00:05:00,2.85805,2.86016,2.85417,2.85911,43630000.0
2009-09-28 00:10:00,2.85916,2.86177,2.8557,2.86172,45760000.0
2009-09-28 00:15:00,2.86007,2.86763,2.85672,2.85841,42880000.0
2009-09-28 00:20:00,2.85774,2.86031,2.85177,2.85723,42250000.0
2009-09-28 00:25:00,2.85463,2.85866,2.85127,2.85584,47880000.0
2009-09-28 00:30:00,2.8569,2.85885,2.85295,2.85678,35630000.0
2009-09-28 00:35:00,2.85682,2.85923,2.85258,2.85638,43500000.0
2009-09-28 00:40:00,2.85559,2.85967,2.85319,2.85809,41520000.0
2009-09-28 00:45:00,2.85576,2.86003,2.85523,2.85932,43260000.0
2009-09-28 00:50:00,2.85821,2.86014,2.85145,2.85145,44500000.0
2009-09-28 00:55:00,2.85703,2.85959,2.85279,2.85643,37270000.0
2009-09-28 01:00:00,2.85598,2.85909,2.85179,2.85431,37500000.0
2009-09-28 01:05:00,2.85575,2.85666,2.84875,2.85084,43750000.0
2009-09-28 01:10:00,2.85204,2.85639,2.85056,2.85585,44130000.0
2009-09-28 01:15:00,2.85451,2.85679,2.85049,2.85562,44630000.0
2009-09-28 01:20:00,2.85593,2.85932,2.85462,2.8571,35000000.0
2009-09-28 01:25:00,2.85678,2.85968,2.8532,2.8536,42630000.0
2009-09-28 01:30:00,2.85323,2.85813,2.8478,2.85555,66260000.0
2009-09-28 01:35:00,2.85363,2.85589,2.84418,2.8477,47500000.0
2009-09-28 01:40:00,2.84596,2.85108,2.84563,2.84944,38510000.0
2009-09-28 01:45:00,2.8501,2.85188,2.84453,2.84848,37250000.0
2009-09-28 01:50:00,2.84641,2.85021,2.84489,2.84772,35250000.0
2009-09-28 01:55:00,2.84694,2.85149,2.84481,2.84869,33500000.0
2009-09-28 02:00:00,2.84868,2.85217,2.84633,2.84975,38250000.0
2009-09-28 02:05:00,2.84974,2.85661,2.84663,2.85234,35500000.0
2009-09-28 02:10:00,2.85415,2.86125,2.85295,2.85842,33260000.0
2009-09-28 02:15:00,2.85874,2.86149,2.85563,2.8578,37500000.0
2009-09-28 02:20:00,2.86135,2.86345,2.85537,2.85796,43750000.0
2009-09-28 02:25:00,2.85815,2.8609,2.85122,2.85278,57760000.0
2009-09-28 02:30:00,2.85359,2.86072,2.85359,2.85802,49880000.0
2009-09-28 02:35:00,2.85934,2.86284,2.85535,2.86101,37750000.0
2009-09-28 02:40:00,2.86108,2.86397,2.85676,2.86272,38140000.0
2009-09-28 02:45:00,2.86287,2.86781,2.86283,2.86445,36380000.0
2009-09-28 02:50:00,2.86379,2.86817,2.8614,2.86783,42880000.0
2009-09-28 02:55:00,2.86681,2.86914,2.86229,2.86872,44010000.0
2009-09-28 03:00:00,2.86548,2.86779,2.86111,2.86472,34130000.0
2009-09-28 03:05:00,2.86247,2.86955,2.86154,2.86774,40890000.0
2009-09-28 03:10:00,2.86709,2.86932,2.8634,2.86438,37000000.0
2009-09-28 03:15:00,2.86746,2.86818,2.86187,2.86646,41010000.0
2009-09-28 03:20:00,2.86638,2.8705,2.8625,2.8689,44750000.0
2009-09-28 03:25:00,2.86929,2.87088,2.86485,2.86913,44640000.0
2009-09-28 03:30:00,2.86627,2.87145,2.8651,2.86784,41750000.0
2009-09-28 03:35:00,2.87128,2.87892,2.86643,2.87593,45630000.0
2009-09-28 03:40:00,2.87611,2.88016,2.87561,2.87805,42380000.0
2009-09-28 03:45:00,2.87723,2.87963,2.87344,2.87669,47130000.0
2009-09-28 03:50:00,2.87589,2.88148,2.87454,2.87939,39880000.0
2009-09-28 03:55:00,2.87927,2.88178,2.87432,2.87444,39890000.0
2009-09-28 04:00:00,2.87842,2.88235,2.87424,2.87909,53000000.0
2009-09-28 04:05:00,2.87409,2.87804,2.87199,2.87624,43880000.0
2009-09-28 04:10:00,2.87575,2.88018,2.87236,2.87676,37130000.0
2009-09-28 04:15:00,2.87716,2.88041,2.87388,2.87742,38880000.0
2009-09-28 04:20:00,2.87965,2.87965,2.87365,2.87714,40630000.0
2009-09-28 04:25:00,2.87684,2.87854,2.87102,2.87578,41750000.0
2009-09-28 04:30:00,2.87508,2.87826,2.87114,2.87658,38380000.0
2009-09-28 04:35:00,2.87684,2.87851,2.87332,2.87363,31890000.0
2009-09-28 04:40:00,2.87251,2.87944,2.87152,2.87785,42260000.0
2009-09-28 04:45:00,2.87909,2.88049,2.87418,2.87852,31750000.0
2009-09-28 04:50:00,2.87778,2.88373,2.87558,2.88208,45880000.0
2009-09-28 04:55:00,2.88286,2.88342,2.87437,2.87533,42130000.0
2009-09-28 05:00:00,2.87802,2.88142,2.87539,2.87817,46510000.0
2009-09-28 05:05:00,2.87796,2.88281,2.87468,2.88058,33750000.0
2009-09-28 05:10:00,2.87997,2.88204,2.87718,2.87921,39380000.0
2009-09-28 05:15:00,2.88013,2.8817,2.87442,2.87561,43630000.0
2009-09-28 05:20:00,2.87889,2.88282,2.87602,2.88246,45630000.0
2009-09-28 05:25:00,2.88035,2.88261,2.8763,2.87998,45510000.0
2009-09-28 05:30:00,2.87778,2.88278,2.87778,2.88157,38880000.0
2009-09-28 05:35:00,2.87743,2.88358,2.87455,2.8812,38250000.0
2009-09-28 05:40:00,2.88037,2.88508,2.87782,2.88411,40500000.0
2009-09-28 05:45:00,2.88104,2.88385,2.87709,2.87877,55380000.0
2009-09-28 05:50:00,2.87904,2.88607,2.87883,2.88417,58630000.0
2009-09-28 05:55:00,2.88185,2.88911,2.88083,2.88842,64890000.0
2009-09-28 06:00:00,2.88365,2.88599,2.87992,2.88261,49270000.0
2009-09-28 06:05:00,2.88648,2.88724,2.88054,2.88484,58250000.0
2009-09-28 06:10:00,2.88096,2.88871,2.88047,2.88759,40130000.0
2009-09-28 06:15:00,2.88492,2.89147,2.88416,2.89053,54000000.0
2009-09-28 06:20:00,2.89111,2.89111,2.88302,2.88665,33750000.0
2009-09-28 06:25:00,2.88705,2.88969,2.88359,2.88807,37380000.0
2009-09-28 06:30:00,2.88865,2.88945,2.88419,2.88504,42000000.0
2009-09-28 06:35:00,2.88631,2.88777,2.88153,2.88777,49130000.0
2009-09-28 06:40:00,2.88689,2.8878,2.88206,2.88611,45510000.0
2009-09-28 06:45:00,2.88565,2.88609,2.8801,2.88602,53510000.0
2009-09-28 06:50:00,2.8848,2.88656,2.88129,2.88579,36500000.0
2009-09-28 06:55:00,2.88327,2.88688,2.88034,2.88485,43880000.0
2009-09-28 07:00:00,2.88629,2.88817,2.88129,2.88431,35000000.0
2009-09-28 07:05:00,2.88501,2.88791,2.88124,2.88633,37760000.0
2009-09-28 07:10:00,2.88724,2.88724,2.88051,2.88551,54130000.0
2009-09-28 07:15:00,2.88508,2.88573,2.87798,2.87974,40250000.0
2009-09-28 07:20:00,2.88318,2.88715,2.88155,2.88678,42890000.0
2009-09-28 07:25:00,2.88702,2.88856,2.87988,2.88276,36750000.0
2009-09-28 07:30:00,2.887,2.887,2.8786,2.88315,47750000.0
2009-09-28 07:35:00,2.88498,2.8853,2.87879,2.88157,45380000.0
2009-09-28 07:40:00,2.88567,2.88567,2.8796,2.88304,38510000.0
2009-09-28 07:45:00,2.88319,2.88795,2.87991,2.88288,41380000.0
2009-09-28 07:50:00,2.88872,2.89004,2.88294,2.88588,33760000.0
2009-09-28 07:55:00,2.88856,2.88967,2.88322,2.8883,34010000.0
2009-09-28 08:00:00,2.88641,2.89035,2.88387,2.88738,44380000.0
2009-09-28 08:05:00,2.88932,2.88934,2.88341,2.88857,38130000.0
2009-09-28 08:10:00,2.88931,2.88955,2.88345,2.88492,32630000.0
2009-09-28 08:15:00,2.88723,2.88749,2.88198,2.88268,35250000.0
2009-09-28 08:20:00,2.8856,2.88587,2.87342,2.87462,45750000.0
2009-09-28 08:25:00,2.87505,2.88253,2.87505,2.87683,47250000.0
2009-09-28 08:30:00,2.88184,2.88861,2.87575,2.8886,39010000.0
2009-09-28 08:35:00,2.88795,2.88878,2.88334,2.8877,39750000.0
2009-09-28 08:40:00,2.88714,2.89131,2.88169,2.89058,37890000.0
2009-09-28 08:45:00,2.88739,2.89302,2.8863,2.89056,35750000.0
2009-09-28 08:50:00,2.88698,2.89797,2.88698,2.8934,50380000.0
2009-09-28 08:55:00,2.89592,2.89772,2.88745,2.88899,33000000.0
2009-09-28 09:00:00,2.88357,2.89154,2.88357,2.88916,40130000.0
2009-09-28 09:05:00,2.883,2.88884,2.88209,2.88694,36510000.0
2009-09-28 09:10:00,2.88474,2.88693,2.88086,2.88461,37630000.0
2009-09-28 09:15:00,2.88677,2.89101,2.88266,2.88881,44130000.0
2009-09-28 09:20:00,2.88644,2.89102,2.88631,2.88824,38250000.0
2009-09-28 09:25:00,2.89,2.89329,2.88663,2.88824,45250000.0
2009-09-28 09:30:00,2.89123,2.89243,2.88756,2.89214,44250000.0
2009-09-28 09:35:00,2.89001,2.89414,2.88895,2.89411,42880000.0
2009-09-28 09:40:00,2.89506,2.89593,2.88832,2.89308,46630000.0
2009-09-28 09:45:00,2.89151,2.89407,2.88614,2.89019,45890000.0
2009-09-28 09:50:00,2.88995,2.89457,2.88816,2.89455,45760000.0
2009-09-28 09:55:00,2.89444,2.89613,2.88767,2.89569,48630000.0
2009-09-28 10:00:00,2.8914,2.8969,2.89042,2.8948,47510000.0
2009-09-28 10:05:00,2.89232,2.89858,2.88925,2.89327,35260000.0
2009-09-28 10:10:00,2.88985,2.89543,2.88854,2.88984,46130000.0
2009-09-28 10:15:00,2.8904,2.89458,2.88902,2.89351,45250000.0
2009-09-28 10:20:00,2.89217,2.8935,2.88448,2.88668,45260000.0
2009-09-28 10:25:00,2.88822,2.88903,2.88162,2.88848,41000000.0
2009-09-28 10:30:00,2.88668,2.88694,2.8792,2.88656,46250000.0
2009-09-28 10:35:00,2.887,2.88908,2.88099,2.88217,36630000.0
2009-09-28 10:40:00,2.88621,2.88643,2.87795,2.88643,42760000.0
2009-09-28 10:45:00,2.88181,2.88697,2.8797,2.88447,39880000.0
2009-09-28 10:50:00,2.88202,2.8868,2.87887,2.87887,50000000.0
2009-09-28 10:55:00,2.88395,2.88638,2.87997,2.88112,40770000.0
2009-09-28 11:00:00,2.88307,2.88744,2.87915,2.88169,46880000.0
2009-09-28 11:05:00,2.88365,2.88667,2.88063,2.88549,36750000.0
2009-09-28 11:10:00,2.88473,2.88567,2.87788,2.8825,38500000.0
2009-09-28 11:15:00,2.88271,2.88432,2.87894,2.88159,48880000.0
2009-09-28 11:20:00,2.8831,2.88544,2.87819,2.88277,38750000.0
2009-09-28 11:25:00,2.8805,2.88336,2.87841,2.8796,42500000.0
2009-09-28 11:30:00,2.88206,2.88689,2.87933,2.88493,47390000.0
2009-09-28 11:35:00,2.88576,2.88617,2.87978,2.88088,35510000.0
2009-09-28 11:40:00,2.88224,2.88455,2.87403,2.87952,33880000.0
2009-09-28 11:45:00,2.88002,2.88314,2.8778,2.88208,39380000.0
2009-09-28 11:50:00,2.87928,2.88311,2.87584,2.87584,42380000.0
2009-09-28 11:55:00,2.88284,2.88459,2.87691,2.88459,42010000.0
2009-09-28 12:00:00,2.88095,2.88393,2.87984,2.88357,41500000.0
2009-09-28 12:05:00,2.88127,2.88699,2.87959,2.88296,33380000.0
2009-09-28 12:10:00,2.88291,2.88919,2.88059,2.88767,47640000.0
2009-09-28 12:15:00,2.88498,2.88788,2.87968,2.88509,50500000.0
2009-09-28 12:20:00,2.88486,2.88527,2.87804,2.88215,47750000.0
2009-09-28 12:25:00,2.8845,2.88583,2.8787,2.88105,41140000.0
2009-09-28 12:30:00,2.88095,2.8867,2.88095,2.88251,37500000.0
2009-09-28 12:35:00,2.88678,2.88699,2.87763,2.88523,33890000.0
2009-09-28 12:40:00,2.88295,2.88664,2.87935,2.88384,41500000.0
2009-09-28 12:45:00,2.8844,2.88695,2.88062,2.88473,43000000.0
2009-09-28 12:50:00,2.88542,2.88617,2.87782,2.88309,38250000.0
2009-09-28 12:55:00,2.88374,2.88516,2.87855,2.88342,41510000.0
2009-09-28 13:00:00,2.87839,2.88483,2.87507,2.88116,39510000.0
2009-09-28 13:05:00,2.88181,2.88181,2.87507,2.8779,42130000.0
2009-09-28 13:10:00,2.88103,2.88103,2.87229,2.87229,51500000.0
2009-09-28 13:15:00,2.87378,2.88397,2.87098,2.8737,43130000.0
2009-09-28 13:20:00,2.87508,2.87672,2.86973,2.87179,38010000.0
2009-09-28 13:25:00,2.87348,2.87604,2.86805,2.87338,48380000.0
2009-09-28 13:30:00,2.87018,2.87517,2.86539,2.87235,43260000.0
2009-09-28 13:35:00,2.87447,2.87598,2.86971,2.87547,44880000.0
2009-09-28 13:40:00,2.87166,2.87626,2.86881,2.87222,58000000.0
2009-09-28 13:45:00,2.87347,2.8763,2.86922,2.8727,39500000.0
2009-09-28 13:50:00,2.87734,2.87852,2.87338,2.87687,44250000.0
2009-09-28 13:55:00,2.8749,2.87783,2.86837,2.87725,45880000.0
2009-09-28 14:00:00,2.87736,2.87874,2.87301,2.87607,39630000.0
2009-09-28 14:05:00,2.87384,2.87598,2.86694,2.87182,36390000.0
2009-09-28 14:10:00,2.87133,2.87171,2.86407,2.86827,37250000.0
2009-09-28 14:15:00,2.86954,2.86954,2.86137,2.86454,48630000.0
2009-09-28 14:20:00,2.8665,2.86674,2.85069,2.85069,40760000.0
2009-09-28 14:25:00,2.85374,2.85988,2.84938,2.8588,36630000.0
2009-09-28 14:30:00,2.85567,2.85872,2.85025,2.85696,46380000.0
2009-09-28 14:35:00,2.85575,2.86064,2.85208,2.85689,47130000.0
2009-09-28 14:40:00,2.85581,2.86012,2.85538,2.85688,42000000.0
2009-09-28 14:45:00,2.85957,2.85964,2.84671,2.85107,41890000.0
2009-09-28 14:50:00,2.85083,2.85777,2.8488,2.85419,36750000.0
2009-09-28 14:55:00,2.85352,2.85984,2.85191,2.85984,43000000.0
2009-09-28 15:00:00,2.86143,2.86152,2.8566,2.86084,35500000.0
2009-09-28 15:05:00,2.85942,2.86276,2.85602,2.86181,39510000.0
2009-09-28 15:10:00,2.85763,2.86506,2.85749,2.86505,39500000.0
2009-09-28 15:15:00,2.8609,2.86676,2.86009,2.86511,43250000.0
2009-09-28 15:20:00,2.86647,2.86659,2.86059,2.86533,37640000.0
2009-09-28 15:25:00,2.86434,2.87222,2.85947,2.8678,38510000.0
2009-09-28 15:30:00,2.86374,2.86748,2.85851,2.86162,38260000.0
2009-09-28 15:35:00,2.86487,2.87055,2.85589,2.86483,40130000.0
2009-09-28 15:40:00,2.86523,2.87025,2.85929,2.86223,40630000.0
2009-09-28 15:45:00,2.85952,2.86292,2.85393,2.85589,38010000.0
2009-09-28 15:50:00,2.85838,2.86012,2.85172,2.85969,39760000.0
2009-09-28 15:55:00,2.85553,2.86141,2.85328,2.86026,33880000.0
2009-09-28 16:00:00,2.85581,2.8595,2.84943,2.85635,43250000.0
2009-09-28 16:05:00,2.85543,2.85717,2.85,2.85616,40500000.0
2009-09-28 16:10:00,2.85383,2.85818,2.8522,2.85335,42880000.0
2009-09-28 16:15:00,2.85835,2.85885,2.85443,2.85565,43630000.0
2009-09-28 16:20:00,2.85441,2.85946,2.85034,2.85387,42500000.0
2009-09-28 16:25:00,2.85599,2.85839,2.85089,2.85657,42380000.0
2009-09-28 16:30:00,2.85547,2.85801,2.85002,2.85009,44000000.0
2009-09-28 16:35:00,2.8549,2.85697,2.85037,2.85677,39250000.0
2009-09-28 16:40:00,2.85462,2.85876,2.85071,2.85506,42880000.0
2009-09-28 16:45:00,2.85637,2.86047,2.85057,2.85838,43750000.0
2009-09-28 16:50:00,2.8599,2.86217,2.85409,2.85667,42630000.0
2009-09-28 16:55:00,2.86105,2.86445,2.85724,2.86445,43880000.0
2009-09-28 17:00:00,2.85871,2.86408,2.85387,2.85888,42630000.0
2009-09-28 17:05:00,2.86139,2.86291,2.856,2.86107,41630000.0
2009-09-28 17:10:00,2.85749,2.86144,2.85403,2.86144,36250000.0
2009-09-28 17:15:00,2.86187,2.86398,2.85648,2.86324,40630000.0
2009-09-28 17:20:00,2.85999,2.8629,2.85489,2.85504,41750000.0
2009-09-28 17:25:00,2.85998,2.86106,2.8547,2.8579,44880000.0
2009-09-28 17:30:00,2.85914,2.85982,2.85156,2.85743,40750000.0
2009-09-28 17:35:00,2.85766,2.85872,2.85164,2.85485,37500000.0
2009-09-28 17:40:00,2.85677,2.8616,2.85016,2.8572,35880000.0
2009-09-28 17:45:00,2.86096,2.86096,2.85265,2.85968,46250000.0
2009-09-28 17:50:00,2.85945,2.85945,2.85286,2.85506,42250000.0
2009-09-28 17:55:00,2.85848,2.85961,2.85306,2.85868,39880000.0
2009-09-28 18:00:00,2.8573,2.85746,2.84726,2.85334,39510000.0
2009-09-28 18:05:00,2.85319,2.85319,2.8453,2.85286,46630000.0
2009-09-28 18:10:00,2.8532,2.85941,2.84811,2.85798,43390000.0
2009-09-28 18:15:00,2.85482,2.85963,2.85343,2.85803,33250000.0
2009-09-28 18:20:00,2.85671,2.85936,2.84938,2.85586,36880000.0
2009-09-28 18:25:00,2.85722,2.85855,2.85167,2.85816,47760000.0
2009-09-28 18:30:00,2.85594,2.86061,2.85203,2.85625,42630000.0
2009-09-28 18:35:00,2.8585,2.86088,2.85465,2.86027,40000000.0
2009-09-28 18:40:00,2.86023,2.86632,2.85749,2.86556,45380000.0
2009-09-28 18:45:00,2.86626,2.86626,2.85866,2.86332,45260000.0
2009-09-28 18:50:00,2.86261,2.86577,2.85697,2.86379,38010000.0
2009-09-28 18:55:00,2.8633,2.86836,2.86279,2.86601,47250000.0
2009-09-28 19:00:00,2.86654,2.86829,2.86376,2.8662,44140000.0
2009-09-28 19:05:00,2.86557,2.87105,2.86498,2.86777,48010000.0
2009-09-28 19:10:00,2.86706,2.86949,2.86251,2.8666,41770000.0
2009-09-28 19:15:00,2.86327,2.86849,2.86256,2.86728,33010000.0
2009-09-28 19:20:00,2.86568,2.86744,2.86152,2.86313,49380000.0
2009-09-28 19:25:00,2.86558,2.86744,2.86099,2.86558,36380000.0
2009-09-28 19:30:00,2.86271,2.86641,2.86006,2.86571,41130000.0
2009-09-28 19:35:00,2.86129,2.86775,2.86129,2.86551,36260000.0
2009-09-28 19:40:00,2.86759,2.86759,2.86114,2.86643,38250000.0
2009-09-28 19:45:00,2.86606,2.86792,2.86289,2.86683,48380000.0
2009-09-28 19:50:00,2.86461,2.86816,2.86395,2.86772,34500000.0
2009-09-28 19:55:00,2.86755,2.86949,2.86366,2.86521,47010000.0
2009-09-28 20:00:00,2.86601,2.86949,2.86253,2.86888,36750000.0
2009-09-28 20:05:00,2.86734,2.87223,2.86667,2.87223,39390000.0
2009-09-28 20:10:00,2.8715,2.87222,2.86535,2.86823,38260000.0
2009-09-28 20:15:00,2.86964,2.87261,2.86629,2.86779,42750000.0
2009-09-28 20:20:00,2.87025,2.87025,2.86187,2.86775,44260000.0
2009-09-28 20:25:00,2.8676,2.8678,2.86279,2.86519,40380000.0
2009-09-28 20:30:00,2.86694,2.87019,2.86413,2.86869,39630000.0
2009-09-28 20:35:00,2.86878,2.86939,2.86232,2.86898,35130000.0
2009-09-28 20:40:00,2.86779,2.87027,2.86401,2.86649,45250000.0
2009-09-28 20:45:00,2.87068,2.87223,2.86604,2.8678,37510000.0
2009-09-28 20:50:00,2.86948,2.87228,2.86583,2.8721,36500000.0
2009-09-28 20:55:00,2.87127,2.87291,2.86769,2.87261,39130000.0
2009-09-28 21:00:00,2.87086,2.87138,2.86486,2.86713,40000000.0
2009-09-28 21:05:00,2.87106,2.87187,2.8649,2.8693,36880000.0
2009-09-28 21:10:00,2.87333,2.87398,2.86786,2.87017,42130000.0
2009-09-28 21:15:00,2.87287,2.8729,2.86643,2.87093,37380000.0
2009-09-28 21:20:00,2.87082,2.87294,2.86651,2.87184,41140000.0
2009-09-28 21:25:00,2.86765,2.87229,2.86661,2.87186,32000000.0
2009-09-28 21:30:00,2.87045,2.87161,2.86614,2.86939,39510000.0
2009-09-28 21:35:00,2.87076,2.87235,2.86668,2.87193,47380000.0
2009-09-28 21:40:00,2.87057,2.87236,2.86487,2.86487,40750000.0
2009-09-28 21:45:00,2.87183,2.87239,2.8666,2.87211,29380000.0
2009-09-28 21:50:00,2.86906,2.87198,2.86485,2.86837,38000000.0
2009-09-28 21:55:00,2.87119,2.87225,2.86514,2.8708,40390000.0
2009-09-28 22:00:00,2.86531,2.87096,2.86376,2.87004,47000000.0
2009-09-28 22:05:00,2.86804,2.87127,2.86364,2.86883,42770000.0
2009-09-28 22:10:00,2.87038,2.87223,2.86576,2.87092,39250000.0
2009-09-28 22:15:00,2.86862,2.87165,2.86384,2.86505,36760000.0
2009-09-28 22:20:00,2.86968,2.87049,2.86579,2.86981,46500000.0
2009-09-28 22:25:00,2.86764,2.87156,2.86279,2.86662,43890000.0
2009-09-28 22:30:00,2.86694,2.86855,2.86284,2.86745,40010000.0
2009-09-28 22:35:00,2.86607,2.86836,2.86239,2.86836,35390000.0
2009-09-28 22:40:00,2.86603,2.8679,2.86316,2.86512,41880000.0
2009-09-28 22:45:00,2.86668,2.86832,2.86318,2.86768,40250000.0
2009-09-28 22:50:00,2.8652,2.86821,2.86214,2.86787,50130000.0
2009-09-28 22:55:00,2.86728,2.86774,2.86236,2.86585,36130000.0
2009-09-28 23:00:00,2.86274,2.868,2.86029,2.86534,36130000.0
2009-09-28 23:05:00,2.86537,2.86635,2.85936,2.8615,44000000.0
2009-09-28 23:10:00,2.86447,2.86671,2.86019,2.86512,46500000.0
2009-09-28 23:15:00,2.86576,2.86648,2.85988,2.86417,34880000.0
2009-09-28 23:20:00,2.86409,2.8666,2.8605,2.86461,27500000.0
2009-09-28 23:25:00,2.86597,2.86647,2.86107,2.86585,41000000.0
2009-09-28 23:30:00,2.86303,2.86696,2.8592,2.8648,41760000.0
2009-09-28 23:35:00,2.86223,2.86745,2.86031,2.86617,35500000.0
2009-09-28 23:40:00,2.86472,2.86914,2.86036,2.86353,36750000.0
2009-09-28 23:45:00,2.86271,2.86862,2.86267,2.86822,32130000.0
2009-09-28 23:50:00,2.86546,2.86811,2.862,2.8656,25130000.0
2009-09-28 23:55:00,2.86513,2.86803,2.86092,2.86696,34760000.0
2009-09-29 00:00:00,2.86347,2.86853,2.86144,2.86537,34640000.0
2009-09-29 00:05:00,2.86811,2.86883,2.86405,2.86591,40510000.0
2009-09-29 00:10:00,2.86684,2.86924,2.8623,2.86627,50910000.0
2009-09-29 00:15:00,2.86599,2.86882,2.86297,2.86827,50270000.0
2009-09-29 00:20:00,2.86726,2.86854,2.86412,2.86854,30520000.0
2009-09-29 00:25:00,2.86616,2.86766,2.86163,2.86766,46150000.0
2009-09-29 00:30:00,2.86782,2.86813,2.86077,2.86619,46250000.0
2009-09-29 00:35:00,2.86517,2.86748,2.86202,2.86475,32890000.0
2009-09-29 00:40:00,2.86494,2.86723,2.86039,2.86719,33880000.0
2009-09-29 00:45:00,2.86491,2.8668,2.85951,2.86345,40510000.0
2009-09-29 00:50:00,2.86319,2.86653,2.86184,2.86387,43880000.0
2009-09-29 00:55:00,2.86427,2.86773,2.86028,2.86481,53760000.0
2009-09-29 01:00:00,2.86476,2.86732,2.85862,2.86379,49500000.0
2009-09-29 01:05:00,2.86384,2.86749,2.86221,2.86414,40750000.0
2009-09-29 01:10:00,2.86467,2.86624,2.85903,2.86346,57380000.0
2009-09-29 01:15:00,2.86144,2.86592,2.85975,2.86412,54750000.0
2009-09-29 01:20:00,2.86316,2.86604,2.86011,2.86402,43260000.0
2009-09-29 01:25:00,2.8638,2.86699,2.85914,2.86646,49250000.0
2009-09-29 01:30:00,2.86443,2.86638,2.8606,2.86379,39380000.0
2009-09-29 01:35:00,2.86302,2.86727,2.85922,2.86588,44140000.0
2009-09-29 01:40:00,2.86468,2.8677,2.86135,2.86469,43250000.0
2009-09-29 01:45:00,2.86513,2.86807,2.86107,2.86301,45130000.0
2009-09-29 01:50:00,2.86504,2.86814,2.86222,2.86694,44760000.0
2009-09-29 01:55:00,2.86558,2.86905,2.86075,2.86543,27750000.0
2009-09-29 02:00:00,2.86573,2.86903,2.86288,2.86585,41880000.0
2009-09-29 02:05:00,2.86701,2.86866,2.86221,2.86572,42760000.0
2009-09-29 02:10:00,2.86761,2.8698,2.86446,2.86941,40750000.0
2009-09-29 02:15:00,2.86679,2.86974,2.86339,2.86707,45760000.0
2009-09-29 02:20:00,2.86894,2.86993,2.86267,2.86635,43760000.0
2009-09-29 02:25:00,2.86721,2.86941,2.86148,2.86336,67880000.0
2009-09-29 02:30:00,2.8646,2.86878,2.86263,2.86595,62250000.0
2009-09-29 02:35:00,2.86683,2.87,2.86213,2.86853,42630000.0
2009-09-29 02:40:00,2.86867,2.87182,2.86472,2.87051,46250000.0
2009-09-29 02:45:00,2.86894,2.87198,2.86546,2.86651,49890000.0
2009-09-29 02:50:00,2.86813,2.87224,2.8652,2.87224,52000000.0
2009-09-29 02:55:00,2.87067,2.87256,2.86694,2.87204,37390000.0
2009-09-29 03:00:00,2.87123,2.87378,2.86673,2.87138,33630000.0
2009-09-29 03:05:00,2.86643,2.87424,2.86524,2.87424,41890000.0
2009-09-29 03:10:00,2.87112,2.87393,2.8683,2.87221,35250000.0
2009-09-29 03:15:00,2.87356,2.87386,2.86632,2.87202,41500000.0
2009-09-29 03:20:00,2.87092,2.87461,2.86754,2.87232,41000000.0
2009-09-29 03:25:00,2.87157,2.87341,2.8654,2.87109,48500000.0
2009-09-29 03:30:00,2.8656,2.87282,2.8656,2.86982,45130000.0
2009-09-29 03:35:00,2.87116,2.87309,2.86528,2.87185,43750000.0
2009-09-29 03:40:00,2.86855,2.87403,2.86669,2.86927,53760000.0
2009-09-29 03:45:00,2.87157,2.87374,2.86795,2.8713,51250000.0
2009-09-29 03:50:00,2.87011,2.872,2.86521,2.87071,46130000.0
2009-09-29 03:55:00,2.86882,2.87069,2.86473,2.86708,47750000.0
2009-09-29 04:00:00,2.86951,2.86951,2.86255,2.86676,45130000.0
2009-09-29 04:05:00,2.86618,2.86921,2.86424,2.86788,44250000.0
2009-09-29 04:10:00,2.86838,2.86935,2.86268,2.86679,29000000.0
2009-09-29 04:15:00,2.8681,2.86861,2.86406,2.86567,39880000.0
2009-09-29 04:20:00,2.86756,2.86771,2.86201,2.86677,49630000.0
2009-09-29 04:25:00,2.86707,2.86771,2.86353,2.86588,28000000.0
2009-09-29 04:30:00,2.86159,2.86685,2.85916,2.86577,40250000.0
2009-09-29 04:35:00,2.86405,2.86715,2.858,2.86553,44250000.0
2009-09-29 04:40:00,2.86293,2.86818,2.85908,2.86582,41390000.0
2009-09-29 04:45:00,2.8663,2.86698,2.86151,2.86525,43380000.0
2009-09-29 04:50:00,2.86657,2.86787,2.86115,2.8654,43260000.0
2009-09-29 04:55:00,2.86642,2.86809,2.86205,2.86338,43020000.0
2009-09-29 05:00:00,2.86665,2.86949,2.86329,2.86823,42000000.0
2009-09-29 05:05:00,2.86644,2.86865,2.8624,2.86585,36880000.0
2009-09-29 05:10:00,2.86408,2.86729,2.86114,2.86617,39750000.0
2009-09-29 05:15:00,2.86318,2.86845,2.86291,2.86323,43380000.0
2009-09-29 05:20:00,2.86602,2.8676,2.86131,2.86645,44250000.0
2009-09-29 05:25:00,2.86609,2.86849,2.86199,2.86635,38500000.0
2009-09-29 05:30:00,2.86601,2.86873,2.86385,2.86629,40250000.0
2009-09-29 05:35:00,2.86437,2.86914,2.8615,2.86604,42130000.0
2009-09-29 05:40:00,2.86539,2.86897,2.86325,2.86568,35760000.0
2009-09-29 05:45:00,2.86659,2.86849,2.86123,2.86164,59010000.0
2009-09-29 05:50:00,2.86461,2.86739,2.86173,2.86613,56000000.0
2009-09-29 05:55:00,2.86242,2.86707,2.85897,2.86572,58500000.0
2009-09-29 06:00:00,2.86334,2.8678,2.86156,2.86291,40000000.0
2009-09-29 06:05:00,2.86443,2.86759,2.8597,2.8656,53260000.0
2009-09-29 06:10:00,2.86174,2.86663,2.86083,2.8655,41880000.0
2009-09-29 06:15:00,2.86602,2.86668,2.86065,2.86508,52000000.0
2009-09-29 06:20:00,2.86625,2.86711,2.85923,2.86493,35250000.0
2009-09-29 06:25:00,2.86362,2.8663,2.86107,2.86623,36000000.0
2009-09-29 06:30:00,2.86388,2.86523,2.85761,2.85761,38750000.0
2009-09-29 06:35:00,2.86041,2.86542,2.85802,2.86385,40000000.0
2009-09-29 06:40:00,2.8639,2.86501,2.85849,2.86246,41130000.0
2009-09-29 06:45:00,2.8636,2.86605,2.85875,2.86605,44130000.0
2009-09-29 06:50:00,2.86345,2.86569,2.85784,2.86359,44000000.0
2009-09-29 06:55:00,2.86266,2.86455,2.85852,2.86206,37880000.0
2009-09-29 07:00:00,2.86356,2.86505,2.85766,2.85907,37250000.0
2009-09-29 07:05:00,2.86357,2.86517,2.85898,2.86345,48260000.0
2009-09-29 07:10:00,2.86313,2.8652,2.85845,2.86309,56380000.0
2009-09-29 07:15:00,2.86261,2.86417,2.85657,2.85693,33500000.0
2009-09-29 07:20:00,2.8613,2.86206,2.85528,2.85928,37750000.0
2009-09-29 07:25:00,2.86114,2.86194,2.85591,2.85687,41510000.0
2009-09-29 07:30:00,2.86186,2.86261,2.85668,2.8591,38630000.0
2009-09-29 07:35:00,2.86072,2.8628,2.85687,2.8615,45380000.0
2009-09-29 07:40:00,2.8618,2.86384,2.85632,2.86145,36750000.0
2009-09-29 07:45:00,2.86262,2.86435,2.85651,2.85729,44640000.0
2009-09-29 07:50:00,2.86018,2.86274,2.85615,2.86246,35750000.0
2009-09-29 07:55:00,2.86153,2.86418,2.85871,2.86253,35000000.0
2009-09-29 08:00:00,2.86256,2.86428,2.85824,2.86284,39130000.0
2009-09-29 08:05:00,2.86411,2.8672,2.85965,2.86427,38000000.0
2009-09-29 08:10:00,2.86559,2.86747,2.86118,2.86541,44000000.0
2009-09-29 08:15:00,2.86425,2.8708,2.86119,2.87037,40250000.0
2009-09-29 08:20:00,2.87009,2.87014,2.862,2.86633,39260000.0
2009-09-29 08:25:00,2.86454,2.86952,2.86166,2.86261,40500000.0
2009-09-29 08:30:00,2.86562,2.86657,2.85791,2.86457,40130000.0
2009-09-29 08:35:00,2.86513,2.86595,2.85757,2.86429,39250000.0
2009-09-29 08:40:00,2.8628,2.86412,2.85635,2.85968,40250000.0
2009-09-29 08:45:00,2.85469,2.86292,2.85336,2.86192,36760000.0
2009-09-29 08:50:00,2.8605,2.8643,2.85822,2.86069,48760000.0
2009-09-29 08:55:00,2.85929,2.86073,2.85215,2.85502,36130000.0
2009-09-29 09:00:00,2.85519,2.86219,2.85346,2.8611,41380000.0
2009-09-29 09:05:00,2.85523,2.86652,2.85523,2.86349,36510000.0
2009-09-29 09:10:00,2.86569,2.8724,2.86148,2.87076,33890000.0
2009-09-29 09:15:00,2.86867,2.87454,2.86636,2.87387,44640000.0
2009-09-29 09:20:00,2.86798,2.87496,2.86798,2.86973,37750000.0
2009-09-29 09:25:00,2.86981,2.87159,2.86161,2.86699,43380000.0
2009-09-29 09:30:00,2.86759,2.87285,2.86581,2.87035,39630000.0
2009-09-29 09:35:00,2.87411,2.87632,2.86877,2.87527,43630000.0
2009-09-29 09:40:00,2.87385,2.87742,2.86974,2.87453,46630000.0
2009-09-29 09:45:00,2.87861,2.88066,2.86949,2.87946,38130000.0
2009-09-29 09:50:00,2.87906,2.88181,2.87656,2.88163,39000000.0
2009-09-29 09:55:00,2.88226,2.884,2.8781,2.88192,39750000.0
2009-09-29 10:00:00,2.87794,2.88441,2.87669,2.88057,48250000.0
2009-09-29 10:05:00,2.88439,2.88447,2.87303,2.87757,37000000.0
2009-09-29 10:10:00,2.87696,2.87941,2.87277,2.87277,42130000.0
2009-09-29 10:15:00,2.8785,2.87968,2.87148,2.87799,42510000.0
2009-09-29 10:20:00,2.8786,2.88024,2.87384,2.87454,47520000.0
2009-09-29 10:25:00,2.87694,2.87927,2.87331,2.87778,39000000.0
2009-09-29 10:30:00,2.87806,2.87858,2.86933,2.87484,43130000.0
2009-09-29 10:35:00,2.87493,2.87729,2.86819,2.87264,42500000.0
2009-09-29 10:40:00,2.87471,2.87586,2.86904,2.87461,35750000.0
2009-09-29 10:45:00,2.87319,2.87642,2.8704,2.87409,40500000.0
2009-09-29 10:50:00,2.87357,2.87639,2.87054,2.87181,55000000.0
2009-09-29 10:55:00,2.87635,2.87645,2.8697,2.87225,39250000.0
2009-09-29 11:00:00,2.8739,2.87773,2.86819,2.86819,42750000.0
2009-09-29 11:05:00,2.87232,2.87453,2.8681,2.87423,36750000.0
2009-09-29 11:10:00,2.87399,2.8745,2.86779,2.87232,55250000.0
2009-09-29 11:15:00,2.87024,2.87725,2.8692,2.87504,53760000.0
2009-09-29 11:20:00,2.87545,2.88415,2.87194,2.88179,39250000.0
2009-09-29 11:25:00,2.88592,2.8865,2.87717,2.87717,39750000.0
2009-09-29 11:30:00,2.88386,2.88524,2.87695,2.88266,48510000.0
2009-09-29 11:35:00,2.88651,2.88782,2.88041,2.88346,38130000.0
2009-09-29 11:40:00,2.8857,2.88743,2.88176,2.88545,37500000.0
2009-09-29 11:45:00,2.8837,2.8889,2.88124,2.88472,38250000.0
2009-09-29 11:50:00,2.88407,2.88717,2.88044,2.88158,40750000.0
2009-09-29 11:55:00,2.88478,2.88925,2.88286,2.88925,45250000.0
2009-09-29 12:00:00,2.88612,2.88776,2.87906,2.88366,40250000.0
2009-09-29 12:05:00,2.87906,2.8838,2.87773,2.88077,29750000.0
2009-09-29 12:10:00,2.88307,2.88631,2.87868,2.88485,46630000.0
2009-09-29 12:15:00,2.88395,2.88757,2.87941,2.88346,51260000.0
2009-09-29 12:20:00,2.88316,2.88989,2.88017,2.88369,42880000.0
2009-09-29 12:25:00,2.88754,2.88789,2.88103,2.88761,40510000.0
2009-09-29 12:30:00,2.8801,2.88853,2.87891,2.8882,42880000.0
2009-09-29 12:35:00,2.88712,2.89159,2.88392,2.88526,41500000.0
2009-09-29 12:40:00,2.88436,2.88863,2.88041,2.88041,41380000.0
2009-09-29 12:45:00,2.88487,2.88797,2.8825,2.8851,44750000.0
2009-09-29 12:50:00,2.88851,2.88851,2.87987,2.88564,40000000.0
2009-09-29 12:55:00,2.88544,2.88693,2.88224,2.88618,37390000.0
2009-09-29 13:00:00,2.88308,2.88696,2.88029,2.88696,34760000.0
2009-09-29 13:05:00,2.88704,2.8883,2.88263,2.88395,44150000.0
2009-09-29 13:10:00,2.8842,2.88819,2.88023,2.88413,39010000.0
2009-09-29 13:15:00,2.88867,2.88909,2.88164,2.88296,36130000.0
2009-09-29 13:20:00,2.88126,2.88616,2.87982,2.88155,40500000.0
2009-09-29 13:25:00,2.88229,2.88733,2.87882,2.88202,55000000.0
2009-09-29 13:30:00,2.88588,2.88588,2.87865,2.88405,42380000.0
2009-09-29 13:35:00,2.8849,2.88503,2.87948,2.88372,42630000.0
2009-09-29 13:40:00,2.88073,2.88635,2.87818,2.8848,45250000.0
2009-09-29 13:45:00,2.88597,2.8881,2.88156,2.88305,38250000.0
2009-09-29 13:50:00,2.88653,2.88963,2.88146,2.88768,52010000.0
2009-09-29 13:55:00,2.88489,2.88975,2.88247,2.88958,45000000.0
2009-09-29 14:00:00,2.88864,2.89268,2.88623,2.89011,39750000.0
2009-09-29 14:05:00,2.88492,2.89278,2.88425,2.89041,43130000.0
2009-09-29 14:10:00,2.89041,2.89237,2.88557,2.89148,40130000.0
2009-09-29 14:15:00,2.89237,2.89387,2.88593,2.89376,34630000.0
2009-09-29 14:20:00,2.89381,2.89431,2.89031,2.89175,42500000.0
2009-09-29 14:25:00,2.89565,2.89565,2.88927,2.89039,38380000.0
2009-09-29 14:30:00,2.89216,2.89436,2.88568,2.89436,52250000.0
2009-09-29 14:35:00,2.89322,2.89974,2.88761,2.89973,37750000.0
2009-09-29 14:40:00,2.89972,2.901,2.89352,2.89471,40750000.0
2009-09-29 14:45:00,2.89751,2.89857,2.89012,2.89085,36250000.0
2009-09-29 14:50:00,2.89483,2.89576,2.88853,2.8906,35890000.0
2009-09-29 14:55:00,2.88987,2.89368,2.88557,2.89231,40000000.0
2009-09-29 15:00:00,2.89223,2.89649,2.88763,2.89015,39510000.0
2009-09-29 15:05:00,2.89262,2.8939,2.88607,2.8928,35880000.0
2009-09-29 15:10:00,2.88996,2.89441,2.88355,2.8917,44880000.0
2009-09-29 15:15:00,2.89028,2.89396,2.88525,2.88828,35500000.0
2009-09-29 15:20:00,2.89104,2.89315,2.88668,2.89194,34380000.0
2009-09-29 15:25:00,2.89229,2.89559,2.88782,2.89366,46760000.0
2009-09-29 15:30:00,2.89464,2.89793,2.89117,2.89685,37750000.0
2009-09-29 15:35:00,2.89843,2.89843,2.88928,2.89583,42510000.0
2009-09-29 15:40:00,2.89368,2.89654,2.89092,2.89581,48250000.0
2009-09-29 15:45:00,2.89544,2.9084,2.89232,2.90512,40500000.0
2009-09-29 15:50:00,2.90948,2.91303,2.90527,2.91302,50250000.0
2009-09-29 15:55:00,2.91161,2.9145,2.90655,2.91217,42130000.0
2009-09-29 16:00:00,2.91088,2.91726,2.90679,2.91661,46510000.0
2009-09-29 16:05:00,2.91502,2.9163,2.90469,2.91033,37130000.0
2009-09-29 16:10:00,2.90721,2.91059,2.90308,2.90397,40630000.0
2009-09-29 16:15:00,2.90763,2.90892,2.90393,2.90719,41880000.0
2009-09-29 16:20:00,2.90218,2.90987,2.90218,2.90844,43380000.0
2009-09-29 16:25:00,2.90716,2.90957,2.9014,2.90187,43010000.0
2009-09-29 16:30:00,2.90492,2.90602,2.8975,2.89784,47750000.0
2009-09-29 16:35:00,2.90317,2.90317,2.89737,2.90266,35380000.0
2009-09-29 16:40:00,2.89977,2.90569,2.89711,2.90335,43380000.0
2009-09-29 16:45:00,2.90651,2.90667,2.89893,2.89923,50640000.0
2009-09-29 16:50:00,2.90327,2.90846,2.89774,2.9016,46510000.0
2009-09-29 16:55:00,2.90429,2.90898,2.90255,2.90825,35000000.0
2009-09-29 17:00:00,2.9074,2.91012,2.90081,2.90491,38760000.0
2009-09-29 17:05:00,2.9075,2.90839,2.90246,2.90435,43760000.0
2009-09-29 17:10:00,2.90491,2.91332,2.90331,2.91167,38760000.0
2009-09-29 17:15:00,2.90848,2.91179,2.90337,2.91158,44880000.0
2009-09-29 17:20:00,2.90755,2.91065,2.90394,2.90481,38250000.0
2009-09-29 17:25:00,2.90716,2.90997,2.89974,2.90997,46380000.0
2009-09-29 17:30:00,2.90325,2.90705,2.90049,2.90397,39380000.0
2009-09-29 17:35:00,2.90549,2.90899,2.90273,2.90832,41000000.0
2009-09-29 17:40:00,2.90789,2.90853,2.90134,2.90587,38010000.0
2009-09-29 17:45:00,2.90625,2.91031,2.90367,2.90907,43250000.0
2009-09-29 17:50:00,2.91043,2.91068,2.90236,2.90437,38000000.0
2009-09-29 17:55:00,2.90594,2.91115,2.90375,2.90938,44380000.0
2009-09-29 18:00:00,2.9099,2.9099,2.90149,2.90605,39250000.0
2009-09-29 18:05:00,2.90824,2.91,2.90524,2.90913,36880000.0
2009-09-29 18:10:00,2.9084,2.91103,2.90366,2.90926,38750000.0
2009-09-29 18:15:00,2.90705,2.90908,2.90373,2.90529,33000000.0
2009-09-29 18:20:00,2.90726,2.91044,2.90137,2.90628,40010000.0
2009-09-29 18:25:00,2.9094,2.9094,2.9006,2.904,45250000.0
2009-09-29 18:30:00,2.90588,2.90622,2.89802,2.90134,41750000.0
2009-09-29 18:35:00,2.9024,2.90525,2.89893,2.90223,40760000.0
2009-09-29 18:40:00,2.90463,2.90463,2.8977,2.90084,40510000.0
2009-09-29 18:45:00,2.90144,2.90317,2.89791,2.89899,38500000.0
2009-09-29 18:50:00,2.9013,2.90243,2.89582,2.90102,38250000.0
2009-09-29 18:55:00,2.89561,2.90193,2.89561,2.90056,42500000.0
2009-09-29 19:00:00,2.89639,2.90172,2.8943,2.89618,49630000.0
2009-09-29 19:05:00,2.90067,2.90157,2.89531,2.9012,51630000.0
2009-09-29 19:10:00,2.90006,2.90305,2.89671,2.90124,37880000.0
2009-09-29 19:15:00,2.89607,2.90265,2.89607,2.90054,38130000.0
2009-09-29 19:20:00,2.89943,2.90314,2.89658,2.89701,41400000.0
2009-09-29 19:25:00,2.90037,2.90399,2.8974,2.90006,37500000.0
2009-09-29 19:30:00,2.90068,2.90379,2.89712,2.90072,38500000.0
2009-09-29 19:35:00,2.8948,2.90271,2.8948,2.89792,41500000.0
2009-09-29 19:40:00,2.90306,2.90306,2.89581,2.90174,42380000.0
2009-09-29 19:45:00,2.90086,2.90086,2.89411,2.89737,47640000.0
2009-09-29 19:50:00,2.89994,2.89994,2.89483,2.89949,35630000.0
2009-09-29 19:55:00,2.89761,2.90133,2.89299,2.89776,46010000.0
2009-09-29 20:00:00,2.89604,2.903,2.89604,2.90172,45130000.0
2009-09-29 20:05:00,2.90258,2.90372,2.89727,2.90169,39880000.0
2009-09-29 20:10:00,2.89989,2.90344,2.89595,2.89965,40260000.0
2009-09-29 20:15:00,2.90061,2.90158,2.89639,2.89875,39500000.0
2009-09-29 20:20:00,2.90183,2.90183,2.89456,2.90038,39510000.0
2009-09-29 20:25:00,2.90187,2.90204,2.89577,2.90063,44380000.0
2009-09-29 20:30:00,2.90097,2.90346,2.89491,2.90302,36000000.0
2009-09-29 20:35:00,2.9016,2.90363,2.89771,2.9021,46380000.0
2009-09-29 20:40:00,2.90295,2.9039,2.89538,2.90171,37750000.0
2009-09-29 20:45:00,2.90216,2.904,2.8989,2.90312,38510000.0
2009-09-29 20:50:00,2.90375,2.90466,2.89967,2.90339,41890000.0
2009-09-29 20:55:00,2.90433,2.90456,2.89765,2.90251,36130000.0
2009-09-29 21:00:00,2.90467,2.90467,2.89725,2.89959,39520000.0
2009-09-29 21:05:00,2.90328,2.90468,2.89666,2.90216,37630000.0
2009-09-29 21:10:00,2.90389,2.90389,2.8974,2.90014,41000000.0
2009-09-29 21:15:00,2.90126,2.90336,2.89724,2.9023,40010000.0
2009-09-29 21:20:00,2.90195,2.90397,2.89684,2.90132,45500000.0
2009-09-29 21:25:00,2.89654,2.90227,2.89592,2.90111,40750000.0
2009-09-29 21:30:00,2.89994,2.90285,2.89485,2.89864,34380000.0
2009-09-29 21:35:00,2.90225,2.90259,2.89689,2.90194,45250000.0
2009-09-29 21:40:00,2.89929,2.90273,2.8948,2.8948,42630000.0
2009-09-29 21:45:00,2.90154,2.90274,2.8953,2.90263,32500000.0
2009-09-29 21:50:00,2.90044,2.90287,2.89643,2.90065,36880000.0
2009-09-29 21:55:00,2.90071,2.90265,2.89613,2.90002,39880000.0
2009-09-29 22:00:00,2.89665,2.90329,2.89541,2.90133,44750000.0
2009-09-29 22:05:00,2.89874,2.90236,2.89606,2.89947,43640000.0
2009-09-29 22:10:00,2.90234,2.90362,2.89812,2.90058,39380000.0
2009-09-29 22:15:00,2.89734,2.90522,2.89734,2.89842,42630000.0
2009-09-29 22:20:00,2.90105,2.90373,2.89859,2.90089,40630000.0
2009-09-29 22:25:00,2.9025,2.90275,2.89692,2.90157,44500000.0
2009-09-29 22:30:00,2.90103,2.90217,2.8966,2.89933,40130000.0
2009-09-29 22:35:00,2.89902,2.90163,2.89635,2.90106,37750000.0
2009-09-29 22:40:00,2.89934,2.90154,2.89555,2.8968,38000000.0
2009-09-29 22:45:00,2.90061,2.90108,2.89633,2.90053,36250000.0
2009-09-29 22:50:00,2.90037,2.90261,2.89559,2.89892,41000000.0
2009-09-29 22:55:00,2.90111,2.90165,2.89548,2.89781,47880000.0
2009-09-29 23:00:00,2.89473,2.9003,2.89336,2.90004,39750000.0
2009-09-29 23:05:00,2.89897,2.90965,2.89306,2.89474,40500000.0
2009-09-29 23:10:00,2.89936,2.90054,2.89452,2.89734,45130000.0
2009-09-29 23:15:00,2.89985,2.90024,2.8935,2.89735,38260000.0
2009-09-29 23:20:00,2.9002,2.90034,2.8936,2.8973,37380000.0
2009-09-29 23:25:00,2.9003,2.90051,2.89495,2.89978,45630000.0
2009-09-29 23:30:00,2.89662,2.90052,2.89404,2.90041,38250000.0
2009-09-29 23:35:00,2.89469,2.90164,2.89469,2.89783,30250000.0
2009-09-29 23:40:00,2.89912,2.90086,2.89434,2.89985,24250000.0
2009-09-29 23:45:00,2.89563,2.90193,2.89466,2.90105,29380000.0
2009-09-29 23:50:00,2.89857,2.90208,2.89505,2.89882,22750000.0
2009-09-29 23:55:00,2.90187,2.90193,2.89556,2.90042,23640000.0
2009-09-30 00:00:00,2.89561,2.90285,2.8948,2.89649,42510000.0
2009-09-30 00:05:00,2.90105,2.90106,2.89782,2.90067,33130000.0
2009-09-30 00:10:00,2.90191,2.90213,2.89574,2.89956,40630000.0
2009-09-30 00:15:00,2.89852,2.90122,2.89599,2.89859,44880000.0
2009-09-30 00:20:00,2.89908,2.90228,2.8959,2.89772,27390000.0
2009-09-30 00:25:00,2.89949,2.90231,2.89508,2.90029,60630000.0
2009-09-30 00:30:00,2.89898,2.9024,2.89443,2.90171,52250000.0
2009-09-30 00:35:00,2.90013,2.90156,2.89608,2.90156,39880000.0
2009-09-30 00:40:00,2.89868,2.90169,2.89707,2.89859,28630000.0
2009-09-30 00:45:00,2.90095,2.90225,2.89475,2.89943,38250000.0
2009-09-30 00:50:00,2.89566,2.9008,2.89479,2.89726,52010000.0
2009-09-30 00:55:00,2.8986,2.90116,2.89473,2.90116,53520000.0
2009-09-30 01:00:00,2.89934,2.9012,2.89322,2.89655,42500000.0
2009-09-30 01:05:00,2.89729,2.90072,2.89496,2.89581,48750000.0
2009-09-30 01:10:00,2.8985,2.90011,2.89164,2.90011,56010000.0
2009-09-30 01:15:00,2.89713,2.90048,2.89452,2.89767,51500000.0
2009-09-30 01:20:00,2.89577,2.90134,2.89508,2.90101,44880000.0
2009-09-30 01:25:00,2.8989,2.90114,2.89542,2.89951,40380000.0
2009-09-30 01:30:00,2.89863,2.90192,2.89552,2.89831,41760000.0
2009-09-30 01:35:00,2.89868,2.90174,2.89378,2.89928,51880000.0
2009-09-30 01:40:00,2.89843,2.90142,2.89357,2.90121,46140000.0
2009-09-30 01:45:00,2.89902,2.90041,2.89237,2.89705,40000000.0
2009-09-30 01:50:00,2.8965,2.90036,2.89251,2.89615,43130000.0
2009-09-30 01:55:00,2.89754,2.89926,2.89316,2.89678,30500000.0
2009-09-30 02:00:00,2.89768,2.90129,2.89466,2.89818,37260000.0
2009-09-30 02:05:00,2.89916,2.90098,2.89371,2.89896,48390000.0
2009-09-30 02:10:00,2.90128,2.90128,2.89563,2.89836,41510000.0
2009-09-30 02:15:00,2.8967,2.89998,2.89464,2.89719,39380000.0
2009-09-30 02:20:00,2.89682,2.90038,2.89385,2.89692,37000000.0
2009-09-30 02:25:00,2.89784,2.89931,2.89172,2.89419,60250000.0
2009-09-30 02:30:00,2.89352,2.89874,2.89101,2.89779,46630000.0
2009-09-30 02:35:00,2.89513,2.89937,2.89329,2.8956,39010000.0
2009-09-30 02:40:00,2.89743,2.90023,2.89245,2.90023,37510000.0
2009-09-30 02:45:00,2.90012,2.9005,2.89515,2.89586,39630000.0
2009-09-30 02:50:00,2.89573,2.89928,2.89319,2.89671,42630000.0
2009-09-30 02:55:00,2.89748,2.89988,2.89257,2.89708,44510000.0
2009-09-30 03:00:00,2.89802,2.89826,2.8924,2.89693,31380000.0
2009-09-30 03:05:00,2.89185,2.89849,2.89093,2.89661,37630000.0
2009-09-30 03:10:00,2.89541,2.89906,2.89265,2.89522,34510000.0
2009-09-30 03:15:00,2.89705,2.89863,2.89079,2.89557,46250000.0
2009-09-30 03:20:00,2.89493,2.90044,2.88913,2.89564,40250000.0
2009-09-30 03:25:00,2.89432,2.89698,2.88979,2.89698,39500000.0
2009-09-30 03:30:00,2.88926,2.89656,2.88911,2.89025,46500000.0
2009-09-30 03:35:00,2.89548,2.89673,2.88718,2.89673,43880000.0
2009-09-30 03:40:00,2.89248,2.89748,2.89012,2.8931,38750000.0
2009-09-30 03:45:00,2.89497,2.89648,2.88964,2.89511,44500000.0
2009-09-30 03:50:00,2.89372,2.89624,2.88721,2.89053,39130000.0
2009-09-30 03:55:00,2.89125,2.89387,2.88629,2.88629,36880000.0
2009-09-30 04:00:00,2.88705,2.89266,2.88655,2.88964,46130000.0
2009-09-30 04:05:00,2.88665,2.89281,2.88616,2.89051,45000000.0
2009-09-30 04:10:00,2.89053,2.8925,2.8877,2.88836,42880000.0
2009-09-30 04:15:00,2.89121,2.89338,2.8882,2.88954,38760000.0
2009-09-30 04:20:00,2.89052,2.89269,2.88693,2.88832,31750000.0
2009-09-30 04:25:00,2.89148,2.89307,2.88783,2.89084,41630000.0
2009-09-30 04:30:00,2.89069,2.89206,2.88655,2.89134,44380000.0
2009-09-30 04:35:00,2.89037,2.89333,2.88761,2.8927,40130000.0
2009-09-30 04:40:00,2.89094,2.89423,2.88699,2.89172,46640000.0
2009-09-30 04:45:00,2.89299,2.89392,2.88687,2.89019,39630000.0
2009-09-30 04:50:00,2.8894,2.89222,2.88626,2.88977,41890000.0
2009-09-30 04:55:00,2.88852,2.89171,2.88392,2.88641,45880000.0
2009-09-30 05:00:00,2.88876,2.89238,2.88605,2.89072,49890000.0
2009-09-30 05:05:00,2.89019,2.89236,2.88588,2.88989,34880000.0
2009-09-30 05:10:00,2.89044,2.89307,2.88762,2.89151,43750000.0
2009-09-30 05:15:00,2.88914,2.89852,2.88721,2.89377,43130000.0
2009-09-30 05:20:00,2.89324,2.89478,2.88569,2.89051,42500000.0
2009-09-30 05:25:00,2.8925,2.8948,2.88845,2.89129,40010000.0
2009-09-30 05:30:00,2.89037,2.89488,2.8896,2.89089,39880000.0
2009-09-30 05:35:00,2.8905,2.8941,2.88801,2.8911,46000000.0
2009-09-30 05:40:00,2.8906,2.89436,2.88929,2.89044,36750000.0
2009-09-30 05:45:00,2.89095,2.89442,2.88729,2.88979,74000000.0
2009-09-30 05:50:00,2.88984,2.89415,2.888,2.89042,60250000.0
2009-09-30 05:55:00,2.89105,2.89478,2.88614,2.89377,61760000.0
2009-09-30 06:00:00,2.88822,2.89447,2.88701,2.89041,49000000.0
2009-09-30 06:05:00,2.89064,2.89478,2.88782,2.89168,58750000.0
2009-09-30 06:10:00,2.88702,2.89388,2.88596,2.8921,48510000.0
2009-09-30 06:15:00,2.89205,2.89393,2.88788,2.89141,53000000.0
2009-09-30 06:20:00,2.89124,2.89274,2.88609,2.89055,41000000.0
2009-09-30 06:25:00,2.89151,2.8961,2.88755,2.89301,41760000.0
2009-09-30 06:30:00,2.89284,2.89469,2.88805,2.88805,38250000.0
2009-09-30 06:35:00,2.89359,2.89392,2.88869,2.89198,42130000.0
2009-09-30 06:40:00,2.89218,2.89377,2.88703,2.89093,38250000.0
2009-09-30 06:45:00,2.89204,2.89333,2.88618,2.89079,47880000.0
2009-09-30 06:50:00,2.8915,2.89348,2.88814,2.89161,43880000.0
2009-09-30 06:55:00,2.88833,2.89248,2.8856,2.88932,36640000.0
2009-09-30 07:00:00,2.89121,2.89257,2.88593,2.88811,36250000.0
2009-09-30 07:05:00,2.89156,2.8926,2.88606,2.8897,42760000.0
2009-09-30 07:10:00,2.89215,2.89365,2.88796,2.89236,45260000.0
2009-09-30 07:15:00,2.89374,2.89421,2.88704,2.88855,40630000.0
2009-09-30 07:20:00,2.89049,2.89417,2.88563,2.89088,42000000.0
2009-09-30 07:25:00,2.89291,2.89291,2.88683,2.88798,42890000.0
2009-09-30 07:30:00,2.89099,2.89507,2.88555,2.89148,45500000.0
2009-09-30 07:35:00,2.89098,2.89284,2.88695,2.88857,45760000.0
2009-09-30 07:40:00,2.89027,2.89097,2.88563,2.88744,45630000.0
2009-09-30 07:45:00,2.8894,2.89087,2.88293,2.88303,39260000.0
2009-09-30 07:50:00,2.88979,2.89053,2.88516,2.8896,36750000.0
2009-09-30 07:55:00,2.89034,2.89062,2.88557,2.89047,40380000.0
2009-09-30 08:00:00,2.88844,2.89125,2.88083,2.88495,40500000.0
2009-09-30 08:05:00,2.88782,2.88891,2.88323,2.8856,50130000.0
2009-09-30 08:10:00,2.88724,2.88819,2.88022,2.88022,39380000.0
2009-09-30 08:15:00,2.88484,2.89094,2.8782,2.88946,43880000.0
2009-09-30 08:20:00,2.88942,2.89029,2.88303,2.88672,45000000.0
2009-09-30 08:25:00,2.88723,2.89071,2.88192,2.88789,38130000.0
2009-09-30 08:30:00,2.89147,2.89339,2.88487,2.89339,38250000.0
2009-09-30 08:35:00,2.8919,2.89634,2.88725,2.89572,43130000.0
2009-09-30 08:40:00,2.89581,2.89752,2.89068,2.89656,45260000.0
2009-09-30 08:45:00,2.89542,2.89913,2.89131,2.89913,34000000.0
2009-09-30 08:50:00,2.89732,2.90015,2.89324,2.89411,42750000.0
2009-09-30 08:55:00,2.8961,2.89927,2.89172,2.89672,38880000.0
2009-09-30 09:00:00,2.89578,2.89892,2.89294,2.89505,38260000.0
2009-09-30 09:05:00,2.89265,2.89745,2.88958,2.89612,46380000.0
2009-09-30 09:10:00,2.8969,2.89947,2.89254,2.89571,35750000.0
2009-09-30 09:15:00,2.89502,2.89661,2.89056,2.89597,43130000.0
2009-09-30 09:20:00,2.88808,2.89493,2.88644,2.89342,34250000.0
2009-09-30 09:25:00,2.89329,2.89692,2.88761,2.89244,46880000.0
2009-09-30 09:30:00,2.89368,2.89447,2.88579,2.89118,41750000.0
2009-09-30 09:35:00,2.88706,2.8902,2.8824,2.88634,52750000.0
2009-09-30 09:40:00,2.88796,2.88965,2.88215,2.88749,52880000.0
2009-09-30 09:45:00,2.89006,2.89254,2.88491,2.89186,35130000.0
2009-09-30 09:50:00,2.89,2.8949,2.88823,2.89062,44510000.0
2009-09-30 09:55:00,2.89036,2.89702,2.88785,2.89697,36750000.0
2009-09-30 10:00:00,2.89344,2.89681,2.89003,2.89519,43880000.0
2009-09-30 10:05:00,2.89184,2.89629,2.89013,2.89214,41880000.0
2009-09-30 10:10:00,2.88952,2.89598,2.88932,2.89155,42380000.0
2009-09-30 10:15:00,2.8927,2.89519,2.88708,2.89107,42510000.0
2009-09-30 10:20:00,2.8942,2.89423,2.8869,2.88915,50380000.0
2009-09-30 10:25:00,2.89359,2.89392,2.8844,2.89181,47010000.0
2009-09-30 10:30:00,2.89017,2.89286,2.88495,2.89135,44010000.0
2009-09-30 10:35:00,2.88893,2.89349,2.88479,2.88898,38630000.0
2009-09-30 10:40:00,2.89217,2.89289,2.885,2.88856,36260000.0
2009-09-30 10:45:00,2.88942,2.89174,2.87981,2.88357,36750000.0
2009-09-30 10:50:00,2.88057,2.88501,2.876,2.876,54760000.0
2009-09-30 10:55:00,2.88316,2.88319,2.87601,2.87939,46380000.0
2009-09-30 11:00:00,2.88271,2.88405,2.87787,2.87925,43260000.0
2009-09-30 11:05:00,2.88125,2.88215,2.87547,2.88157,35760000.0
2009-09-30 11:10:00,2.88146,2.88146,2.87597,2.88016,44500000.0
2009-09-30 11:15:00,2.87973,2.88288,2.87532,2.88001,47250000.0
2009-09-30 11:20:00,2.87967,2.88257,2.87092,2.87707,36130000.0
2009-09-30 11:25:00,2.87769,2.87769,2.8693,2.8693,37390000.0
2009-09-30 11:30:00,2.874,2.876,2.86837,2.876,43270000.0
2009-09-30 11:35:00,2.87405,2.87593,2.86802,2.87253,38380000.0
2009-09-30 11:40:00,2.87574,2.87704,2.87066,2.87484,37880000.0
2009-09-30 11:45:00,2.87366,2.87669,2.86864,2.87632,39130000.0
2009-09-30 11:50:00,2.87256,2.87888,2.87126,2.87437,50000000.0
2009-09-30 11:55:00,2.8776,2.87879,2.87248,2.87808,44630000.0
2009-09-30 12:00:00,2.87849,2.8794,2.87275,2.87617,41500000.0
2009-09-30 12:05:00,2.87733,2.87819,2.86928,2.87269,41130000.0
2009-09-30 12:10:00,2.87498,2.87797,2.86915,2.87722,51750000.0
2009-09-30 12:15:00,2.87182,2.87687,2.87052,2.87611,41500000.0
2009-09-30 12:20:00,2.87499,2.876,2.86692,2.87152,45500000.0
2009-09-30 12:25:00,2.87162,2.87811,2.86961,2.8781,45880000.0
2009-09-30 12:30:00,2.87494,2.87899,2.87064,2.87655,45630000.0
2009-09-30 12:35:00,2.87528,2.87943,2.87033,2.87765,34130000.0
2009-09-30 12:40:00,2.87287,2.87795,2.8693,2.8752,46630000.0
2009-09-30 12:45:00,2.87699,2.87847,2.87008,2.87845,51750000.0
2009-09-30 12:50:00,2.87565,2.87886,2.87111,2.87561,40760000.0
2009-09-30 12:55:00,2.87685,2.87808,2.87138,2.87749,45380000.0
2009-09-30 13:00:00,2.87337,2.8788,2.87109,2.87543,43630000.0
2009-09-30 13:05:00,2.87663,2.87804,2.87094,2.87352,44500000.0
2009-09-30 13:10:00,2.87512,2.87954,2.87257,2.87668,41760000.0
2009-09-30 13:15:00,2.87806,2.87939,2.87185,2.87866,42130000.0
2009-09-30 13:20:00,2.87604,2.87904,2.87187,2.87237,43250000.0
2009-09-30 13:25:00,2.87727,2.87931,2.87269,2.87877,44130000.0
2009-09-30 13:30:00,2.87758,2.88054,2.87382,2.88017,40760000.0
2009-09-30 13:35:00,2.87802,2.88338,2.87596,2.88225,39750000.0
2009-09-30 13:40:00,2.87925,2.88553,2.87925,2.88036,41630000.0
2009-09-30 13:45:00,2.88243,2.88563,2.87709,2.88192,42890000.0
2009-09-30 13:50:00,2.88715,2.89125,2.8839,2.88958,47750000.0
2009-09-30 13:55:00,2.89019,2.89178,2.8838,2.88932,43510000.0
2009-09-30 14:00:00,2.88779,2.89059,2.8857,2.88814,44250000.0
2009-09-30 14:05:00,2.88686,2.88925,2.88222,2.88835,41500000.0
2009-09-30 14:10:00,2.88628,2.88946,2.8819,2.88527,37890000.0
2009-09-30 14:15:00,2.88078,2.88509,2.87606,2.87896,37630000.0
2009-09-30 14:20:00,2.87966,2.88858,2.87887,2.8884,33880000.0
2009-09-30 14:25:00,2.8869,2.89207,2.88348,2.89025,38130000.0
2009-09-30 14:30:00,2.89189,2.89233,2.88072,2.88867,49500000.0
2009-09-30 14:35:00,2.88902,2.89092,2.88322,2.89067,37130000.0
2009-09-30 14:40:00,2.8868,2.89372,2.8868,2.89118,44010000.0
2009-09-30 14:45:00,2.89329,2.89879,2.88892,2.89215,43250000.0
2009-09-30 14:50:00,2.89334,2.89517,2.88902,2.89144,32750000.0
2009-09-30 14:55:00,2.89547,2.89734,2.88733,2.89426,41380000.0
2009-09-30 15:00:00,2.89563,2.89672,2.88818,2.89432,43250000.0
2009-09-30 15:05:00,2.89272,2.89976,2.89099,2.89818,36380000.0
2009-09-30 15:10:00,2.89356,2.89769,2.89192,2.89769,45250000.0
2009-09-30 15:15:00,2.89616,2.89752,2.89152,2.89536,43880000.0
2009-09-30 15:20:00,2.89572,2.89811,2.89083,2.89508,36250000.0
2009-09-30 15:25:00,2.89383,2.89796,2.88992,2.89579,47380000.0
2009-09-30 15:30:00,2.89495,2.89514,2.88968,2.89228,47510000.0
2009-09-30 15:35:00,2.8958,2.89606,2.88828,2.89203,39750000.0
2009-09-30 15:40:00,2.89571,2.89794,2.88852,2.89636,44130000.0
2009-09-30 15:45:00,2.89447,2.90041,2.89306,2.89488,33630000.0
2009-09-30 15:50:00,2.89964,2.90154,2.8949,2.89967,42250000.0
2009-09-30 15:55:00,2.89455,2.90384,2.89455,2.89954,36880000.0
2009-09-30 16:00:00,2.90167,2.90478,2.89707,2.90365,44140000.0
2009-09-30 16:05:00,2.90427,2.90751,2.89938,2.90476,38130000.0
2009-09-30 16:10:00,2.90151,2.90467,2.8983,2.89851,42000000.0
2009-09-30 16:15:00,2.90196,2.90346,2.8995,2.90082,41260000.0
2009-09-30 16:20:00,2.90384,2.90396,2.89833,2.90169,37500000.0
2009-09-30 16:25:00,2.90317,2.90317,2.89367,2.8974,39750000.0
2009-09-30 16:30:00,2.89584,2.89937,2.89184,2.89184,48500000.0
2009-09-30 16:35:00,2.89603,2.89717,2.89195,2.89578,35130000.0
2009-09-30 16:40:00,2.89591,2.89682,2.88691,2.89397,43880000.0
2009-09-30 16:45:00,2.89149,2.89411,2.88802,2.88911,46010000.0
2009-09-30 16:50:00,2.89318,2.89482,2.88706,2.88974,42380000.0
2009-09-30 16:55:00,2.89306,2.89822,2.88977,2.89559,36500000.0
2009-09-30 17:00:00,2.89309,2.89732,2.88373,2.89029,44880000.0
2009-09-30 17:05:00,2.89012,2.89012,2.88132,2.8849,44380000.0
2009-09-30 17:10:00,2.8829,2.88695,2.87972,2.88519,43250000.0
2009-09-30 17:15:00,2.88561,2.88567,2.87308,2.87732,39380000.0
2009-09-30 17:20:00,2.87432,2.88442,2.87414,2.87647,49130000.0
2009-09-30 17:25:00,2.87858,2.87923,2.87195,2.87563,39750000.0
2009-09-30 17:30:00,2.87685,2.88297,2.87021,2.87659,45380000.0
2009-09-30 17:35:00,2.87272,2.87669,2.86946,2.87218,44260000.0
2009-09-30 17:40:00,2.8748,2.88029,2.87105,2.87823,43880000.0
2009-09-30 17:45:00,2.87961,2.87961,2.87342,2.87768,37020000.0
2009-09-30 17:50:00,2.87673,2.87876,2.87149,2.8738,39000000.0
2009-09-30 17:55:00,2.87635,2.88315,2.8681,2.874,41000000.0
2009-09-30 18:00:00,2.874,2.87486,2.86709,2.87003,37250000.0
2009-09-30 18:05:00,2.87224,2.87269,2.86641,2.87262,51760000.0
2009-09-30 18:10:00,2.87314,2.87314,2.86627,2.87108,39000000.0
2009-09-30 18:15:00,2.87002,2.87107,2.8665,2.87068,41750000.0
2009-09-30 18:20:00,2.86996,2.86998,2.86189,2.86793,44630000.0
2009-09-30 18:25:00,2.8665,2.86801,2.8597,2.86273,40630000.0
2009-09-30 18:30:00,2.8621,2.8669,2.86065,2.8669,42630000.0
2009-09-30 18:35:00,2.86728,2.86746,2.86215,2.86608,44380000.0
2009-09-30 18:40:00,2.86417,2.86612,2.86081,2.8651,42880000.0
2009-09-30 18:45:00,2.86363,2.86524,2.8591,2.86524,34500000.0
2009-09-30 18:50:00,2.86278,2.86581,2.85939,2.86502,40500000.0
2009-09-30 18:55:00,2.86069,2.86731,2.86029,2.86456,39000000.0
2009-09-30 19:00:00,2.86707,2.86785,2.86185,2.86482,42380000.0
2009-09-30 19:05:00,2.86692,2.86692,2.86083,2.86592,47760000.0
2009-09-30 19:10:00,2.86633,2.86831,2.8613,2.86814,43130000.0
2009-09-30 19:15:00,2.86447,2.86973,2.86269,2.86837,45750000.0
2009-09-30 19:20:00,2.86662,2.87215,2.86184,2.86496,46630000.0
2009-09-30 19:25:00,2.86794,2.86794,2.86057,2.86584,44630000.0
2009-09-30 19:30:00,2.8649,2.86685,2.85896,2.86601,47250000.0
2009-09-30 19:35:00,2.86149,2.86618,2.86016,2.86016,40140000.0
2009-09-30 19:40:00,2.86498,2.86598,2.85991,2.86598,37380000.0
2009-09-30 19:45:00,2.86305,2.86761,2.85786,2.86245,47630000.0
2009-09-30 19:50:00,2.86676,2.86984,2.86201,2.86781,41130000.0
2009-09-30 19:55:00,2.86607,2.87207,2.86421,2.86798,41380000.0
2009-09-30 20:00:00,2.86822,2.87104,2.86297,2.86646,42010000.0
2009-09-30 20:05:00,2.86854,2.86911,2.86127,2.86842,44250000.0
2009-09-30 20:10:00,2.86721,2.8674,2.85971,2.86309,33510000.0
2009-09-30 20:15:00,2.86673,2.86681,2.85875,2.86172,41500000.0
2009-09-30 20:20:00,2.86661,2.86716,2.8586,2.86343,50010000.0
2009-09-30 20:25:00,2.86356,2.86585,2.86061,2.8638,44380000.0
2009-09-30 20:30:00,2.86535,2.86958,2.86222,2.86958,35260000.0
2009-09-30 20:35:00,2.86904,2.86904,2.86238,2.86354,39250000.0
2009-09-30 20:40:00,2.86511,2.86533,2.8594,2.86087,36500000.0
2009-09-30 20:45:00,2.86374,2.86545,2.85983,2.86444,36130000.0
2009-09-30 20:50:00,2.86448,2.86724,2.86074,2.86645,30250000.0
2009-09-30 20:55:00,2.86699,2.86789,2.86215,2.86581,30640000.0
2009-09-30 21:00:00,2.86808,2.87157,2.86357,2.87064,32750000.0
2009-09-30 21:05:00,2.86928,2.87288,2.86616,2.87045,39140000.0
2009-09-30 21:10:00,2.87169,2.87357,2.86669,2.87058,44750000.0
2009-09-30 21:15:00,2.87459,2.88172,2.86723,2.87283,38380000.0
2009-09-30 21:20:00,2.87221,2.87272,2.86759,2.86966,39750000.0
2009-09-30 21:25:00,2.86758,2.8718,2.86394,2.86812,35500000.0
2009-09-30 21:30:00,2.86719,2.87195,2.86136,2.8646,39010000.0
2009-09-30 21:35:00,2.86466,2.86901,2.86304,2.86784,40760000.0
2009-09-30 21:40:00,2.8653,2.86898,2.86325,2.86415,42630000.0
2009-09-30 21:45:00,2.86641,2.86817,2.86056,2.86504,33010000.0
2009-09-30 21:50:00,2.86498,2.86789,2.86235,2.86575,36750000.0
2009-09-30 21:55:00,2.86577,2.8672,2.86096,2.86672,44880000.0
2009-09-30 22:00:00,2.86391,2.8695,2.86241,2.86931,51250000.0
2009-09-30 22:05:00,2.86751,2.87112,2.86416,2.8679,46380000.0
2009-09-30 22:10:00,2.86936,2.87161,2.8619,2.86813,36640000.0
2009-09-30 22:15:00,2.86712,2.87057,2.86344,2.86786,37510000.0
2009-09-30 22:20:00,2.86743,2.8701,2.86441,2.86955,45380000.0
2009-09-30 22:25:00,2.86859,2.86938,2.86252,2.86608,49380000.0
2009-09-30 22:30:00,2.86619,2.86859,2.86183,2.86614,40390000.0
2009-09-30 22:35:00,2.86474,2.86851,2.86215,2.86851,36380000.0
2009-09-30 22:40:00,2.868,2.868,2.86113,2.86113,45000000.0
2009-09-30 22:45:00,2.8664,2.87082,2.86395,2.86796,38750000.0
2009-09-30 22:50:00,2.87037,2.87037,2.8641,2.86822,41500000.0
2009-09-30 22:55:00,2.86839,2.87011,2.8639,2.86741,37000000.0
2009-09-30 23:00:00,2.86511,2.8698,2.86163,2.8698,37500000.0
2009-09-30 23:05:00,2.86589,2.87208,2.86048,2.86048,42380000.0
2009-09-30 23:10:00,2.86803,2.86914,2.86321,2.86696,45500000.0
2009-09-30 23:15:00,2.86758,2.87083,2.86262,2.86436,39000000.0
2009-09-30 23:20:00,2.87039,2.87056,2.86068,2.86845,43750000.0
2009-09-30 23:25:00,2.86358,2.86852,2.86047,2.86512,31500000.0
2009-09-30 23:30:00,2.86498,2.87167,2.86156,2.87167,42130000.0
2009-09-30 23:35:00,2.86464,2.87132,2.86393,2.86735,38380000.0
2009-09-30 23:40:00,2.86817,2.87295,2.86485,2.86836,32130000.0
2009-09-30 23:45:00,2.8646,2.87341,2.8646,2.87004,48630000.0
2009-09-30 23:50:00,2.86844,2.8713,2.86428,2.86737,30630000.0
2009-09-30 23:55:00,2.86831,2.87055,2.864,2.86709,34760000.0
2009-10-01 00:00:00,2.86623,2.86981,2.86265,2.86466,32760000.0
2009-10-01 00:05:00,2.8665,2.87115,2.86584,2.86799,43760000.0
2009-10-01 00:10:00,2.86889,2.8708,2.86453,2.86841,53270000.0
2009-10-01 00:15:00,2.87089,2.87114,2.86469,2.86773,38380000.0
2009-10-01 00:20:00,2.8709,2.87152,2.8668,2.86918,33500000.0
2009-10-01 00:25:00,2.8683,2.87259,2.86254,2.86947,53750000.0
2009-10-01 00:30:00,2.86873,2.87118,2.86483,2.86876,49630000.0
2009-10-01 00:35:00,2.8691,2.87184,2.86613,2.86852,36140000.0
2009-10-01 00:40:00,2.87047,2.87228,2.86713,2.86829,26750000.0
2009-10-01 00:45:00,2.87116,2.87204,2.86539,2.86895,36770000.0
2009-10-01 00:50:00,2.86499,2.87065,2.8649,2.86969,36380000.0
2009-10-01 00:55:00,2.86688,2.87123,2.86357,2.86797,48250000.0
2009-10-01 01:00:00,2.86829,2.87109,2.86191,2.86538,38390000.0
2009-10-01 01:05:00,2.8694,2.86944,2.86416,2.86464,44020000.0
2009-10-01 01:10:00,2.86819,2.87104,2.86197,2.86629,66510000.0
2009-10-01 01:15:00,2.86469,2.87027,2.86401,2.86988,54380000.0
2009-10-01 01:20:00,2.86608,2.86989,2.86424,2.86989,23750000.0
2009-10-01 01:25:00,2.86671,2.86932,2.861,2.86656,51010000.0
2009-10-01 01:30:00,2.86727,2.86963,2.86198,2.86949,30390000.0
2009-10-01 01:35:00,2.8654,2.87008,2.86062,2.86605,37500000.0
2009-10-01 01:40:00,2.86332,2.86856,2.86167,2.86607,36250000.0
2009-10-01 01:45:00,2.86497,2.86951,2.86162,2.86267,51510000.0
2009-10-01 01:50:00,2.86596,2.86928,2.8625,2.86928,48250000.0
2009-10-01 01:55:00,2.86142,2.86935,2.86142,2.86506,30000000.0
2009-10-01 02:00:00,2.86729,2.86882,2.86431,2.86674,29250000.0
2009-10-01 02:05:00,2.86926,2.8705,2.86312,2.86448,29500000.0
2009-10-01 02:10:00,2.86588,2.87002,2.86204,2.86642,32380000.0
2009-10-01 02:15:00,2.86664,2.86803,2.86249,2.86407,47130000.0
2009-10-01 02:20:00,2.8661,2.86973,2.86167,2.86849,53500000.0
2009-10-01 02:25:00,2.86502,2.86907,2.86061,2.86272,68880000.0
2009-10-01 02:30:00,2.86331,2.86881,2.86203,2.8645,42130000.0
2009-10-01 02:35:00,2.86555,2.86865,2.86141,2.86479,34130000.0
2009-10-01 02:40:00,2.86527,2.86848,2.85984,2.86793,46260000.0
2009-10-01 02:45:00,2.86418,2.86841,2.86143,2.86381,46020000.0
2009-10-01 02:50:00,2.86423,2.86869,2.86024,2.86715,46250000.0
2009-10-01 02:55:00,2.86741,2.86957,2.86287,2.86658,46130000.0
2009-10-01 03:00:00,2.86751,2.86982,2.86465,2.86718,33010000.0
2009-10-01 03:05:00,2.86308,2.86981,2.86277,2.86981,35250000.0
2009-10-01 03:10:00,2.8661,2.86958,2.86404,2.8659,36750000.0
2009-10-01 03:15:00,2.86822,2.87004,2.8629,2.86484,39380000.0
2009-10-01 03:20:00,2.86777,2.86985,2.86369,2.86744,33380000.0
2009-10-01 03:25:00,2.86952,2.87182,2.86395,2.87085,49380000.0
2009-10-01 03:30:00,2.86463,2.87139,2.86258,2.86564,43880000.0
2009-10-01 03:35:00,2.87083,2.87163,2.86371,2.86846,45260000.0
2009-10-01 03:40:00,2.86931,2.87095,2.86509,2.86842,51630000.0
2009-10-01 03:45:00,2.8711,2.87137,2.86487,2.86794,43880000.0
2009-10-01 03:50:00,2.868,2.87075,2.86378,2.87075,41500000.0
2009-10-01 03:55:00,2.87145,2.87145,2.86481,2.86481,47510000.0
2009-10-01 04:00:00,2.86582,2.87101,2.86489,2.86849,43140000.0
2009-10-01 04:05:00,2.86649,2.87087,2.86389,2.8683,42630000.0
2009-10-01 04:10:00,2.86812,2.87137,2.86536,2.86723,26750000.0
2009-10-01 04:15:00,2.86852,2.87115,2.86352,2.86634,43250000.0
2009-10-01 04:20:00,2.86734,2.8698,2.86383,2.86767,27500000.0
2009-10-01 04:25:00,2.86764,2.86922,2.86486,2.8673,32380000.0
2009-10-01 04:30:00,2.8666,2.8701,2.8638,2.86874,31750000.0
2009-10-01 04:35:00,2.8694,2.87811,2.86534,2.86902,42510000.0
2009-10-01 04:40:00,2.86945,2.8711,2.8652,2.87089,32000000.0
2009-10-01 04:45:00,2.86884,2.87135,2.86523,2.87104,32500000.0
2009-10-01 04:50:00,2.87007,2.87347,2.8657,2.87258,41380000.0
2009-10-01 04:55:00,2.869,2.87246,2.86532,2.86674,39250000.0
2009-10-01 05:00:00,2.86939,2.87234,2.86621,2.86918,45750000.0
2009-10-01 05:05:00,2.86956,2.8729,2.867,2.87017,42380000.0
2009-10-01 05:10:00,2.86909,2.87397,2.86721,2.87007,37500000.0
2009-10-01 05:15:00,2.86877,2.8735,2.86662,2.87069,51500000.0
2009-10-01 05:20:00,2.86985,2.87255,2.86594,2.87013,45500000.0
2009-10-01 05:25:00,2.87343,2.87418,2.86697,2.87311,47130000.0
2009-10-01 05:30:00,2.86882,2.87555,2.86882,2.87194,39630000.0
2009-10-01 05:35:00,2.87073,2.87497,2.86822,2.87155,46130000.0
2009-10-01 05:40:00,2.87035,2.87445,2.86774,2.87248,38130000.0
2009-10-01 05:45:00,2.87274,2.87619,2.86812,2.86812,69630000.0
2009-10-01 05:50:00,2.8706,2.87572,2.86888,2.87149,61750000.0
2009-10-01 05:55:00,2.86989,2.87579,2.86794,2.87346,53000000.0
2009-10-01 06:00:00,2.87072,2.87496,2.86918,2.87103,37000000.0
2009-10-01 06:05:00,2.87348,2.87619,2.87061,2.87306,43250000.0
2009-10-01 06:10:00,2.86886,2.87505,2.8679,2.8718,42510000.0
2009-10-01 06:15:00,2.87211,2.87524,2.86868,2.87268,44500000.0
2009-10-01 06:20:00,2.87268,2.87568,2.86897,2.87321,34010000.0
2009-10-01 06:25:00,2.87278,2.87573,2.86845,2.87299,43750000.0
2009-10-01 06:30:00,2.87349,2.87653,2.87011,2.8731,43130000.0
2009-10-01 06:35:00,2.8734,2.87685,2.87037,2.87475,41750000.0
2009-10-01 06:40:00,2.87501,2.87752,2.87095,2.87402,43750000.0
2009-10-01 06:45:00,2.87391,2.87699,2.86931,2.87386,43750000.0
2009-10-01 06:50:00,2.87446,2.87689,2.87086,2.87515,42500000.0
2009-10-01 06:55:00,2.87422,2.87735,2.87075,2.87423,39000000.0
2009-10-01 07:00:00,2.87496,2.87803,2.86968,2.87124,38750000.0
2009-10-01 07:05:00,2.87473,2.8767,2.87009,2.87379,48500000.0
2009-10-01 07:10:00,2.87459,2.87798,2.87027,2.87745,47750000.0
2009-10-01 07:15:00,2.87342,2.87643,2.8692,2.86959,34890000.0
2009-10-01 07:20:00,2.87545,2.87695,2.86952,2.87327,40010000.0
2009-10-01 07:25:00,2.87633,2.87663,2.86866,2.87482,46750000.0
2009-10-01 07:30:00,2.87363,2.87649,2.86931,2.87277,41880000.0
2009-10-01 07:35:00,2.87521,2.87661,2.87027,2.87557,41010000.0
2009-10-01 07:40:00,2.87724,2.87762,2.86959,2.87403,49130000.0
2009-10-01 07:45:00,2.87552,2.88668,2.87273,2.88033,35250000.0
2009-10-01 07:50:00,2.88257,2.8857,2.87762,2.88431,38630000.0
2009-10-01 07:55:00,2.88667,2.89054,2.88415,2.88951,36250000.0
2009-10-01 08:00:00,2.88763,2.89334,2.8854,2.89204,38000000.0
2009-10-01 08:05:00,2.89328,2.89952,2.88671,2.89871,38630000.0
2009-10-01 08:10:00,2.89802,2.90078,2.89222,2.89818,37260000.0
2009-10-01 08:15:00,2.901,2.90171,2.89597,2.89655,37500000.0
2009-10-01 08:20:00,2.89988,2.89988,2.89366,2.89505,40510000.0
2009-10-01 08:25:00,2.89674,2.89909,2.89161,2.89366,41880000.0
2009-10-01 08:30:00,2.89387,2.89721,2.88931,2.89373,36760000.0
2009-10-01 08:35:00,2.8952,2.89664,2.89016,2.89472,38380000.0
2009-10-01 08:40:00,2.89099,2.89543,2.88957,2.89281,48250000.0
2009-10-01 08:45:00,2.88957,2.89505,2.88716,2.89478,38500000.0
2009-10-01 08:50:00,2.89573,2.8967,2.88907,2.89185,51010000.0
2009-10-01 08:55:00,2.89161,2.89423,2.88755,2.89233,38520000.0
2009-10-01 09:00:00,2.88677,2.89515,2.88677,2.89282,37750000.0
2009-10-01 09:05:00,2.88974,2.8968,2.88974,2.89493,45000000.0
2009-10-01 09:10:00,2.894,2.89496,2.8846,2.89132,36380000.0
2009-10-01 09:15:00,2.89146,2.89196,2.88378,2.88874,45750000.0
2009-10-01 09:20:00,2.88104,2.88807,2.88074,2.8844,37880000.0
2009-10-01 09:25:00,2.88411,2.88854,2.8809,2.88723,41130000.0
2009-10-01 09:30:00,2.88792,2.88813,2.88072,2.88072,38880000.0
2009-10-01 09:35:00,2.88329,2.88329,2.87392,2.87908,46750000.0
2009-10-01 09:40:00,2.87654,2.88263,2.87292,2.88042,43250000.0
2009-10-01 09:45:00,2.87777,2.88081,2.87233,2.87849,33260000.0
2009-10-01 09:50:00,2.8816,2.88201,2.87663,2.88077,44500000.0
2009-10-01 09:55:00,2.87844,2.88257,2.87572,2.88257,36880000.0
2009-10-01 10:00:00,2.8773,2.88526,2.87649,2.88392,42500000.0
2009-10-01 10:05:00,2.88412,2.88675,2.88038,2.88562,43390000.0
2009-10-01 10:10:00,2.88184,2.88806,2.88107,2.88107,49500000.0
2009-10-01 10:15:00,2.8871,2.88861,2.88013,2.88637,46250000.0
2009-10-01 10:20:00,2.88504,2.89119,2.88278,2.88373,46260000.0
2009-10-01 10:25:00,2.88767,2.8888,2.88151,2.88837,40250000.0
2009-10-01 10:30:00,2.88678,2.88859,2.8804,2.88819,51770000.0
2009-10-01 10:35:00,2.88989,2.89249,2.88464,2.88893,36750000.0
2009-10-01 10:40:00,2.89088,2.89226,2.88374,2.89085,38260000.0
2009-10-01 10:45:00,2.88536,2.89301,2.88536,2.89271,34510000.0
2009-10-01 10:50:00,2.8887,2.89398,2.88699,2.88902,42130000.0
2009-10-01 10:55:00,2.89182,2.8944,2.88863,2.89095,34250000.0
2009-10-01 11:00:00,2.89239,2.89414,2.88913,2.89133,50630000.0
2009-10-01 11:05:00,2.89024,2.89493,2.88935,2.89451,36020000.0
2009-10-01 11:10:00,2.89252,2.89626,2.88936,2.89473,51750000.0
2009-10-01 11:15:00,2.89219,2.89781,2.89184,2.89405,45260000.0
2009-10-01 11:20:00,2.89461,2.89716,2.8913,2.8949,42010000.0
2009-10-01 11:25:00,2.89332,2.89609,2.89032,2.8913,33630000.0
2009-10-01 11:30:00,2.89441,2.89631,2.88918,2.89445,46640000.0
2009-10-01 11:35:00,2.89404,2.89606,2.89121,2.89344,35250000.0
2009-10-01 11:40:00,2.89548,2.89644,2.88949,2.89539,41760000.0
2009-10-01 11:45:00,2.89297,2.8978,2.89195,2.89691,35250000.0
2009-10-01 11:50:00,2.89344,2.89868,2.89151,2.89561,42260000.0
2009-10-01 11:55:00,2.89744,2.9017,2.89415,2.89862,42380000.0
2009-10-01 12:00:00,2.90031,2.9012,2.8923,2.89703,42380000.0
2009-10-01 12:05:00,2.89864,2.90151,2.89332,2.89436,39000000.0
2009-10-01 12:10:00,2.90099,2.90246,2.89381,2.90155,44510000.0
2009-10-01 12:15:00,2.89763,2.90293,2.89616,2.89973,44890000.0
2009-10-01 12:20:00,2.90276,2.90428,2.89611,2.89938,57630000.0
2009-10-01 12:25:00,2.90007,2.90274,2.89465,2.90015,48510000.0
2009-10-01 12:30:00,2.89819,2.90278,2.89622,2.89859,57250000.0
2009-10-01 12:35:00,2.90187,2.90187,2.89357,2.89646,36880000.0
2009-10-01 12:40:00,2.8959,2.90085,2.89431,2.89792,37760000.0
2009-10-01 12:45:00,2.9002,2.90164,2.89625,2.90118,39500000.0
2009-10-01 12:50:00,2.90084,2.90293,2.89675,2.89976,42640000.0
2009-10-01 12:55:00,2.90195,2.90693,2.9004,2.90693,39140000.0
2009-10-01 13:00:00,2.90331,2.90706,2.90004,2.90588,39250000.0
2009-10-01 13:05:00,2.90514,2.90643,2.90027,2.90338,41000000.0
2009-10-01 13:10:00,2.90314,2.90571,2.89788,2.90129,43500000.0
2009-10-01 13:15:00,2.90228,2.90664,2.89692,2.90589,36630000.0
2009-10-01 13:20:00,2.90483,2.90684,2.89998,2.89998,44630000.0
2009-10-01 13:25:00,2.90403,2.91107,2.90319,2.91055,44500000.0
2009-10-01 13:30:00,2.91189,2.91189,2.9032,2.90851,56500000.0
2009-10-01 13:35:00,2.90808,2.91029,2.90508,2.90753,46010000.0
2009-10-01 13:40:00,2.90744,2.91065,2.90401,2.90742,44260000.0
2009-10-01 13:45:00,2.90865,2.92079,2.90613,2.91881,39000000.0
2009-10-01 13:50:00,2.92026,2.92347,2.91427,2.91802,46000000.0
2009-10-01 13:55:00,2.91772,2.91799,2.9105,2.91522,42250000.0
2009-10-01 14:00:00,2.91521,2.91688,2.90892,2.91177,36640000.0
2009-10-01 14:05:00,2.90976,2.91384,2.90794,2.91323,41000000.0
2009-10-01 14:10:00,2.91295,2.91629,2.9079,2.91621,39500000.0
2009-10-01 14:15:00,2.91368,2.91689,2.91008,2.91458,40500000.0
2009-10-01 14:20:00,2.91591,2.91634,2.90933,2.91284,39000000.0
2009-10-01 14:25:00,2.91247,2.91663,2.9087,2.91521,34880000.0
2009-10-01 14:30:00,2.91279,2.92025,2.90853,2.91463,49000000.0
2009-10-01 14:35:00,2.91538,2.91787,2.90828,2.90954,44000000.0
2009-10-01 14:40:00,2.91049,2.91109,2.90526,2.90576,47500000.0
2009-10-01 14:45:00,2.90811,2.90945,2.90041,2.90041,41500000.0
2009-10-01 14:50:00,2.90138,2.90613,2.89907,2.90593,33630000.0
2009-10-01 14:55:00,2.90804,2.91167,2.89564,2.90198,43760000.0
2009-10-01 15:00:00,2.9031,2.90506,2.89665,2.90189,42500000.0
2009-10-01 15:05:00,2.90299,2.90648,2.89885,2.90106,41630000.0
2009-10-01 15:10:00,2.89911,2.90488,2.89845,2.90259,42500000.0
2009-10-01 15:15:00,2.901,2.9036,2.89735,2.90282,39000000.0
2009-10-01 15:20:00,2.9013,2.90436,2.8976,2.89915,40510000.0
2009-10-01 15:25:00,2.90209,2.9052,2.89719,2.90201,47000000.0
2009-10-01 15:30:00,2.90331,2.91195,2.89843,2.90319,38250000.0
2009-10-01 15:35:00,2.90565,2.90891,2.89878,2.90891,43630000.0
2009-10-01 15:40:00,2.90879,2.91024,2.90478,2.90604,51380000.0
2009-10-01 15:45:00,2.90902,2.91258,2.90318,2.90773,36380000.0
2009-10-01 15:50:00,2.91078,2.91353,2.90552,2.91126,38760000.0
2009-10-01 15:55:00,2.90949,2.91208,2.9039,2.9082,31770000.0
2009-10-01 16:00:00,2.90991,2.91478,2.90064,2.91088,37010000.0
2009-10-01 16:05:00,2.90851,2.91299,2.90375,2.91189,42130000.0
2009-10-01 16:10:00,2.91333,2.9134,2.90501,2.90557,40750000.0
2009-10-01 16:15:00,2.9099,2.91403,2.90671,2.90997,42010000.0
2009-10-01 16:20:00,2.91278,2.91575,2.90925,2.90925,46000000.0
2009-10-01 16:25:00,2.91131,2.91283,2.9073,2.90943,36630000.0
2009-10-01 16:30:00,2.90869,2.9137,2.90631,2.90792,41390000.0
2009-10-01 16:35:00,2.9129,2.91458,2.90457,2.91041,43880000.0
2009-10-01 16:40:00,2.90606,2.90982,2.90348,2.90886,47250000.0
2009-10-01 16:45:00,2.90716,2.9112,2.90431,2.90664,46890000.0
2009-10-01 16:50:00,2.9058,2.91028,2.90244,2.90244,45260000.0
2009-10-01 16:55:00,2.90381,2.90776,2.90014,2.90741,39750000.0
2009-10-01 17:00:00,2.90829,2.9124,2.90485,2.90946,38380000.0
2009-10-01 17:05:00,2.9118,2.91749,2.90732,2.91749,35630000.0
2009-10-01 17:10:00,2.91446,2.92311,2.91301,2.91792,34630000.0
2009-10-01 17:15:00,2.91879,2.92411,2.91624,2.92266,38760000.0
2009-10-01 17:20:00,2.92281,2.92631,2.91522,2.9198,34890000.0
2009-10-01 17:25:00,2.92162,2.92745,2.91786,2.92495,48010000.0
2009-10-01 17:30:00,2.92221,2.92713,2.91949,2.92652,42130000.0
2009-10-01 17:35:00,2.9245,2.92836,2.9224,2.92703,48380000.0
2009-10-01 17:40:00,2.92675,2.92697,2.91567,2.9217,40000000.0
2009-10-01 17:45:00,2.9231,2.925,2.91947,2.92497,46000000.0
2009-10-01 17:50:00,2.92286,2.9254,2.91853,2.92033,43630000.0
2009-10-01 17:55:00,2.92199,2.92722,2.92004,2.92472,42380000.0
2009-10-01 18:00:00,2.92421,2.92549,2.91815,2.92288,38880000.0
2009-10-01 18:05:00,2.92513,2.92741,2.91996,2.92627,42000000.0
2009-10-01 18:10:00,2.92463,2.92567,2.91651,2.92195,36890000.0
2009-10-01 18:15:00,2.92136,2.9232,2.91839,2.9232,34630000.0
2009-10-01 18:20:00,2.92089,2.92244,2.91463,2.91925,38500000.0
2009-10-01 18:25:00,2.92022,2.92128,2.91453,2.92039,39640000.0
2009-10-01 18:30:00,2.91936,2.91979,2.91343,2.91814,46250000.0
2009-10-01 18:35:00,2.91908,2.91948,2.91359,2.91894,38890000.0
2009-10-01 18:40:00,2.9194,2.92028,2.91481,2.91731,40750000.0
2009-10-01 18:45:00,2.91975,2.92123,2.91611,2.91844,46130000.0
2009-10-01 18:50:00,2.91839,2.92097,2.91471,2.9165,44630000.0
2009-10-01 18:55:00,2.91604,2.92066,2.91453,2.91702,44000000.0
2009-10-01 19:00:00,2.91868,2.92134,2.91576,2.91859,45250000.0
2009-10-01 19:05:00,2.9194,2.9201,2.91501,2.9192,41880000.0
2009-10-01 19:10:00,2.92091,2.9216,2.91543,2.91822,37880000.0
2009-10-01 19:15:00,2.91589,2.92266,2.91589,2.92205,41380000.0
2009-10-01 19:20:00,2.91853,2.9223,2.91654,2.91848,42380000.0
2009-10-01 19:25:00,2.92122,2.92243,2.91643,2.92188,37630000.0
2009-10-01 19:30:00,2.91958,2.92134,2.9151,2.92033,39380000.0
2009-10-01 19:35:00,2.91451,2.92105,2.91451,2.91791,40500000.0
2009-10-01 19:40:00,2.92093,2.92102,2.91332,2.9206,39500000.0
2009-10-01 19:45:00,2.9205,2.92116,2.91504,2.91961,40760000.0
2009-10-01 19:50:00,2.92052,2.92053,2.91422,2.92038,38000000.0
2009-10-01 19:55:00,2.92045,2.92493,2.91519,2.92151,36010000.0
2009-10-01 20:00:00,2.92045,2.92309,2.91679,2.92101,43630000.0
2009-10-01 20:05:00,2.92165,2.92212,2.91529,2.92049,36750000.0
2009-10-01 20:10:00,2.91992,2.92043,2.91464,2.91773,39380000.0
2009-10-01 20:15:00,2.91739,2.92064,2.91354,2.91646,44260000.0
2009-10-01 20:20:00,2.91863,2.9207,2.91544,2.92064,42000000.0
2009-10-01 20:25:00,2.91769,2.92112,2.91466,2.91997,50630000.0
2009-10-01 20:30:00,2.91814,2.92154,2.91596,2.91991,40000000.0
2009-10-01 20:35:00,2.91944,2.92063,2.91542,2.91997,38750000.0
2009-10-01 20:40:00,2.92103,2.92236,2.91718,2.91801,39500000.0
2009-10-01 20:45:00,2.92116,2.92116,2.9156,2.92051,43380000.0
2009-10-01 20:50:00,2.92036,2.92101,2.91694,2.91979,30750000.0
2009-10-01 20:55:00,2.91894,2.92192,2.91693,2.92173,32750000.0
2009-10-01 21:00:00,2.91969,2.92242,2.91613,2.92053,39500000.0
2009-10-01 21:05:00,2.92006,2.92281,2.9156,2.91885,37250000.0
2009-10-01 21:10:00,2.92286,2.92366,2.91657,2.9189,47750000.0
2009-10-01 21:15:00,2.92208,2.92308,2.91618,2.92063,38130000.0
2009-10-01 21:20:00,2.92144,2.92307,2.91509,2.92064,38390000.0
2009-10-01 21:25:00,2.91804,2.92367,2.91674,2.92149,34000000.0
2009-10-01 21:30:00,2.92343,2.92455,2.91645,2.92137,37380000.0
2009-10-01 21:35:00,2.92257,2.92305,2.91764,2.92202,43500000.0
2009-10-01 21:40:00,2.92171,2.9229,2.91712,2.91801,40750000.0
2009-10-01 21:45:00,2.92273,2.9236,2.91776,2.92141,31380000.0
2009-10-01 21:50:00,2.92215,2.92456,2.9173,2.92378,37510000.0
2009-10-01 21:55:00,2.92319,2.92626,2.91851,2.92357,49130000.0
2009-10-01 22:00:00,2.92133,2.92583,2.91898,2.92371,39010000.0
2009-10-01 22:05:00,2.92261,2.92541,2.91888,2.92194,51770000.0
2009-10-01 22:10:00,2.92019,2.92353,2.91872,2.92079,38760000.0
2009-10-01 22:15:00,2.9177,2.92315,2.91417,2.91503,36010000.0
2009-10-01 22:20:00,2.91943,2.92157,2.91558,2.92097,41380000.0
2009-10-01 22:25:00,2.92121,2.92186,2.91593,2.92018,42630000.0
2009-10-01 22:30:00,2.91906,2.92033,2.91392,2.91788,39250000.0
2009-10-01 22:35:00,2.91927,2.91983,2.91409,2.91956,47000000.0
2009-10-01 22:40:00,2.91858,2.92035,2.91414,2.91442,42010000.0
2009-10-01 22:45:00,2.91771,2.9208,2.91381,2.91882,39260000.0
2009-10-01 22:50:00,2.92005,2.92072,2.91539,2.92044,36750000.0
2009-10-01 22:55:00,2.91911,2.91979,2.91415,2.91903,36380000.0
2009-10-01 23:00:00,2.91593,2.92092,2.91466,2.91887,44130000.0
2009-10-01 23:05:00,2.92072,2.92495,2.91626,2.91723,41510000.0
2009-10-01 23:10:00,2.92131,2.92296,2.91634,2.92066,38250000.0
2009-10-01 23:15:00,2.91992,2.92402,2.9188,2.92002,45000000.0
2009-10-01 23:20:00,2.92225,2.9345,2.91909,2.92928,35500000.0
2009-10-01 23:25:00,2.93002,2.93206,2.92612,2.93117,40260000.0
2009-10-01 23:30:00,2.9298,2.93345,2.92589,2.93246,45510000.0
2009-10-01 23:35:00,2.93014,2.93466,2.92813,2.93171,39500000.0
2009-10-01 23:40:00,2.93025,2.93333,2.92645,2.92948,34260000.0
2009-10-01 23:45:00,2.92939,2.93592,2.92903,2.9335,42880000.0
2009-10-01 23:50:00,2.92986,2.9341,2.92066,2.92218,40130000.0
2009-10-01 23:55:00,2.92241,2.92444,2.91746,2.92166,41630000.0
2009-10-02 00:00:00,2.91723,2.92661,2.91649,2.92275,26500000.0
2009-10-02 00:05:00,2.92529,2.92952,2.92524,2.92688,43630000.0
2009-10-02 00:10:00,2.92707,2.92951,2.92333,2.92719,35250000.0
2009-10-02 00:15:00,2.92985,2.93043,2.92454,2.92731,43010000.0
2009-10-02 00:20:00,2.92824,2.9301,2.92348,2.92797,32760000.0
2009-10-02 00:25:00,2.92975,2.93071,2.9228,2.93071,54500000.0
2009-10-02 00:30:00,2.92783,2.93001,2.92259,2.92957,56500000.0
2009-10-02 00:35:00,2.92807,2.92965,2.92384,2.92965,37130000.0
2009-10-02 00:40:00,2.92726,2.93008,2.92594,2.92611,33140000.0
2009-10-02 00:45:00,2.92686,2.92894,2.92325,2.92671,45380000.0
2009-10-02 00:50:00,2.92303,2.92968,2.92294,2.92844,50630000.0
2009-10-02 00:55:00,2.92666,2.9291,2.9232,2.92807,53380000.0
2009-10-02 01:00:00,2.92627,2.92916,2.9229,2.92775,46890000.0
2009-10-02 01:05:00,2.92709,2.93026,2.92403,2.9268,40000000.0
2009-10-02 01:10:00,2.92767,2.92974,2.92269,2.92818,73250000.0
2009-10-02 01:15:00,2.92696,2.92933,2.9232,2.92933,44250000.0
2009-10-02 01:20:00,2.92732,2.9297,2.92389,2.92751,47130000.0
2009-10-02 01:25:00,2.93013,2.93077,2.92376,2.92818,41500000.0
2009-10-02 01:30:00,2.92931,2.93052,2.92514,2.92843,40500000.0
2009-10-02 01:35:00,2.92687,2.93112,2.9227,2.92916,44130000.0
2009-10-02 01:40:00,2.92853,2.93161,2.92585,2.93116,48750000.0
2009-10-02 01:45:00,2.92959,2.93601,2.92542,2.92687,54890000.0
2009-10-02 01:50:00,2.93248,2.93854,2.93086,2.93737,53510000.0
2009-10-02 01:55:00,2.93531,2.9371,2.93138,2.933,27750000.0
2009-10-02 02:00:00,2.9347,2.93851,2.93354,2.93841,32000000.0
2009-10-02 02:05:00,2.93458,2.94043,2.93279,2.93848,30250000.0
2009-10-02 02:10:00,2.93976,2.9418,2.93682,2.94053,34750000.0
2009-10-02 02:15:00,2.9413,2.94143,2.93417,2.93575,41750000.0
2009-10-02 02:20:00,2.93953,2.93953,2.93354,2.93803,44000000.0
2009-10-02 02:25:00,2.93709,2.93968,2.93213,2.93477,61510000.0
2009-10-02 02:30:00,2.93426,2.93913,2.93366,2.93665,45510000.0
2009-10-02 02:35:00,2.93824,2.93878,2.93176,2.93822,35130000.0
2009-10-02 02:40:00,2.93692,2.93847,2.93291,2.9376,37010000.0
2009-10-02 02:45:00,2.93723,2.93963,2.93528,2.93656,47880000.0
2009-10-02 02:50:00,2.93733,2.93956,2.9345,2.93864,46500000.0
2009-10-02 02:55:00,2.93937,2.93975,2.93416,2.93952,41010000.0
2009-10-02 03:00:00,2.9391,2.94088,2.93525,2.9376,35500000.0
2009-10-02 03:05:00,2.93522,2.94079,2.93391,2.93966,38260000.0
2009-10-02 03:10:00,2.93928,2.93975,2.93505,2.93695,38390000.0
2009-10-02 03:15:00,2.93901,2.93985,2.93408,2.93627,42380000.0
2009-10-02 03:20:00,2.93826,2.93917,2.93264,2.93851,50880000.0
2009-10-02 03:25:00,2.93806,2.93938,2.93277,2.9371,36380000.0
2009-10-02 03:30:00,2.93354,2.93886,2.93256,2.93613,46260000.0
2009-10-02 03:35:00,2.93652,2.93711,2.93052,2.93495,52510000.0
2009-10-02 03:40:00,2.93656,2.93796,2.93348,2.93763,39380000.0
2009-10-02 03:45:00,2.93777,2.93777,2.9325,2.9372,56750000.0
2009-10-02 03:50:00,2.93785,2.93789,2.93252,2.93524,37000000.0
2009-10-02 03:55:00,2.93724,2.93724,2.931,2.93244,38760000.0
2009-10-02 04:00:00,2.93483,2.93668,2.93045,2.93647,56000000.0
2009-10-02 04:05:00,2.93432,2.93898,2.93284,2.9358,44010000.0
2009-10-02 04:10:00,2.93603,2.93657,2.92999,2.92999,36130000.0
2009-10-02 04:15:00,2.93587,2.93587,2.93008,2.93499,37380000.0
2009-10-02 04:20:00,2.93293,2.93653,2.92854,2.92854,36130000.0
2009-10-02 04:25:00,2.93265,2.93401,2.92702,2.93235,33500000.0
2009-10-02 04:30:00,2.93126,2.93646,2.9312,2.93423,33640000.0
2009-10-02 04:35:00,2.93339,2.93646,2.93025,2.93381,29000000.0
2009-10-02 04:40:00,2.93608,2.93634,2.92467,2.93466,36880000.0
2009-10-02 04:45:00,2.93473,2.93638,2.93007,2.93544,43380000.0
2009-10-02 04:50:00,2.93576,2.93607,2.93074,2.93498,39750000.0
2009-10-02 04:55:00,2.93491,2.93581,2.92806,2.93154,45250000.0
2009-10-02 05:00:00,2.93438,2.93607,2.93135,2.93342,43750000.0
2009-10-02 05:05:00,2.93324,2.93523,2.93017,2.93428,37500000.0
2009-10-02 05:10:00,2.93313,2.93567,2.92959,2.93438,37750000.0
2009-10-02 05:15:00,2.93262,2.9353,2.92432,2.93151,46270000.0
2009-10-02 05:20:00,2.93452,2.93517,2.91883,2.93425,44130000.0
2009-10-02 05:25:00,2.93309,2.93503,2.92987,2.93494,45880000.0
2009-10-02 05:30:00,2.93316,2.93556,2.93034,2.93339,40000000.0
2009-10-02 05:35:00,2.93127,2.93555,2.92975,2.93503,46630000.0
2009-10-02 05:40:00,2.93328,2.93557,2.92927,2.93201,37010000.0
2009-10-02 05:45:00,2.93493,2.93542,2.92953,2.92976,66250000.0
2009-10-02 05:50:00,2.93301,2.93576,2.92948,2.93165,55880000.0
2009-10-02 05:55:00,2.9296,2.93502,2.92729,2.93482,67880000.0
2009-10-02 06:00:00,2.93109,2.93454,2.92813,2.93112,36130000.0
2009-10-02 06:05:00,2.93396,2.93537,2.92883,2.93453,62750000.0
2009-10-02 06:10:00,2.92841,2.93482,2.9273,2.9322,48760000.0
2009-10-02 06:15:00,2.93369,2.93568,2.92897,2.93533,50500000.0
2009-10-02 06:20:00,2.93519,2.93611,2.92972,2.93546,35260000.0
2009-10-02 06:25:00,2.93373,2.93636,2.93078,2.93619,37640000.0
2009-10-02 06:30:00,2.93419,2.93614,2.93064,2.93284,40760000.0
2009-10-02 06:35:00,2.93513,2.93677,2.93079,2.93614,43880000.0
2009-10-02 06:40:00,2.93552,2.93619,2.93118,2.93384,38630000.0
2009-10-02 06:45:00,2.93385,2.93647,2.92965,2.93582,50750000.0
2009-10-02 06:50:00,2.93432,2.93607,2.93104,2.93482,39380000.0
2009-10-02 06:55:00,2.93471,2.93623,2.9311,2.93394,41250000.0
2009-10-02 07:00:00,2.93562,2.93767,2.92937,2.93382,37130000.0
2009-10-02 07:05:00,2.93644,2.9373,2.93354,2.93537,44760000.0
2009-10-02 07:10:00,2.93852,2.93852,2.93301,2.93749,46250000.0
2009-10-02 07:15:00,2.9373,2.93836,2.93189,2.93189,36500000.0
2009-10-02 07:20:00,2.93678,2.93745,2.93086,2.93424,36760000.0
2009-10-02 07:25:00,2.93391,2.93705,2.93021,2.9317,35640000.0
2009-10-02 07:30:00,2.93571,2.93686,2.93114,2.93502,37640000.0
2009-10-02 07:35:00,2.9365,2.93657,2.92384,2.92974,42510000.0
2009-10-02 07:40:00,2.93244,2.93501,2.92897,2.93031,38140000.0
2009-10-02 07:45:00,2.93528,2.93528,2.92409,2.92547,35630000.0
2009-10-02 07:50:00,2.93013,2.93234,2.92521,2.92797,33500000.0
2009-10-02 07:55:00,2.92829,2.93157,2.92475,2.93113,41250000.0
2009-10-02 08:00:00,2.93066,2.93207,2.92543,2.93086,38750000.0
2009-10-02 08:05:00,2.92928,2.9329,2.9269,2.93067,45000000.0
2009-10-02 08:10:00,2.92999,2.93177,2.92502,2.92766,42000000.0
2009-10-02 08:15:00,2.92754,2.92928,2.92326,2.92922,36130000.0
2009-10-02 08:20:00,2.92855,2.93071,2.92022,2.92466,42380000.0
2009-10-02 08:25:00,2.92866,2.93115,2.92544,2.9272,37260000.0
2009-10-02 08:30:00,2.93077,2.93773,2.92669,2.93712,37630000.0
2009-10-02 08:35:00,2.93628,2.94472,2.93398,2.94345,36760000.0
2009-10-02 08:40:00,2.94504,2.94533,2.93621,2.94348,43880000.0
2009-10-02 08:45:00,2.94289,2.94492,2.9359,2.94292,36250000.0
2009-10-02 08:50:00,2.94087,2.94302,2.93863,2.94229,48760000.0
2009-10-02 08:55:00,2.94035,2.94525,2.93516,2.94501,34500000.0
2009-10-02 09:00:00,2.94302,2.9488,2.94046,2.9432,33750000.0
2009-10-02 09:05:00,2.942,2.95421,2.94071,2.95071,41130000.0
2009-10-02 09:10:00,2.94856,2.95035,2.94172,2.9488,45380000.0
2009-10-02 09:15:00,2.94786,2.94871,2.93926,2.94519,45130000.0
2009-10-02 09:20:00,2.93777,2.94828,2.93777,2.94433,39000000.0
2009-10-02 09:25:00,2.94566,2.94657,2.93912,2.94236,38760000.0
2009-10-02 09:30:00,2.94651,2.94684,2.93977,2.94582,42630000.0
2009-10-02 09:35:00,2.94412,2.94633,2.93802,2.94469,39510000.0
2009-10-02 09:40:00,2.94435,2.94634,2.93845,2.94051,45380000.0
2009-10-02 09:45:00,2.94283,2.94505,2.93751,2.94154,44380000.0
2009-10-02 09:50:00,2.94011,2.94202,2.93619,2.94054,39750000.0
2009-10-02 09:55:00,2.9393,2.94196,2.93635,2.9387,55750000.0
2009-10-02 10:00:00,2.93415,2.94142,2.93365,2.94105,42760000.0
2009-10-02 10:05:00,2.93741,2.94025,2.93433,2.93828,37000000.0
2009-10-02 10:10:00,2.93749,2.93992,2.9327,2.93437,40380000.0
2009-10-02 10:15:00,2.93864,2.93947,2.93348,2.93805,41750000.0
2009-10-02 10:20:00,2.9376,2.9402,2.92988,2.9363,41380000.0
2009-10-02 10:25:00,2.93586,2.93851,2.92933,2.93067,37750000.0
2009-10-02 10:30:00,2.93288,2.93364,2.92233,2.92736,41750000.0
2009-10-02 10:35:00,2.93157,2.93157,2.92134,2.92147,34750000.0
2009-10-02 10:40:00,2.92408,2.92605,2.91581,2.92136,41130000.0
2009-10-02 10:45:00,2.91938,2.92213,2.91137,2.91654,37630000.0
2009-10-02 10:50:00,2.91631,2.9223,2.91507,2.91705,46260000.0
2009-10-02 10:55:00,2.91998,2.92078,2.91245,2.91245,45130000.0
2009-10-02 11:00:00,2.91637,2.92183,2.91434,2.91745,53630000.0
2009-10-02 11:05:00,2.9204,2.92398,2.91724,2.91994,38880000.0
2009-10-02 11:10:00,2.91714,2.92304,2.91581,2.92061,38380000.0
2009-10-02 11:15:00,2.92212,2.92239,2.91691,2.91691,56500000.0
2009-10-02 11:20:00,2.92182,2.92294,2.91516,2.92189,39500000.0
2009-10-02 11:25:00,2.91862,2.923,2.91525,2.91525,41130000.0
2009-10-02 11:30:00,2.92111,2.92363,2.91681,2.9234,46250000.0
2009-10-02 11:35:00,2.92121,2.92142,2.90707,2.91015,38250000.0
2009-10-02 11:40:00,2.91209,2.91667,2.90909,2.91584,35380000.0
2009-10-02 11:45:00,2.91369,2.92007,2.91262,2.91861,37880000.0
2009-10-02 11:50:00,2.91445,2.92051,2.907,2.907,49250000.0
2009-10-02 11:55:00,2.91461,2.91581,2.90721,2.91361,43130000.0
2009-10-02 12:00:00,2.91329,2.91422,2.90657,2.90914,35130000.0
2009-10-02 12:05:00,2.91087,2.91404,2.90779,2.90993,33130000.0
2009-10-02 12:10:00,2.91185,2.91426,2.90514,2.91093,47510000.0
2009-10-02 12:15:00,2.91442,2.91554,2.90834,2.91424,47500000.0
2009-10-02 12:20:00,2.91506,2.91884,2.90987,2.91539,45880000.0
2009-10-02 12:25:00,2.91647,2.91752,2.90512,2.91014,35880000.0
2009-10-02 12:30:00,2.90424,2.91053,2.90326,2.909,40510000.0
2009-10-02 12:35:00,2.91043,2.9106,2.90253,2.9091,36890000.0
2009-10-02 12:40:00,2.90609,2.91087,2.9031,2.90801,42010000.0
2009-10-02 12:45:00,2.90896,2.9123,2.90466,2.90739,35000000.0
2009-10-02 12:50:00,2.90967,2.91419,2.90825,2.91349,48630000.0
2009-10-02 12:55:00,2.91027,2.91708,2.91004,2.91671,35250000.0
2009-10-02 13:00:00,2.91189,2.91918,2.91189,2.91773,40250000.0
2009-10-02 13:05:00,2.91908,2.91915,2.91169,2.91323,43500000.0
2009-10-02 13:10:00,2.91489,2.91804,2.9092,2.90924,45880000.0
2009-10-02 13:15:00,2.91141,2.91482,2.90879,2.91381,40000000.0
2009-10-02 13:20:00,2.90892,2.91351,2.90595,2.91002,41760000.0
2009-10-02 13:25:00,2.91008,2.91495,2.90735,2.91482,44880000.0
2009-10-02 13:30:00,2.91072,2.91759,2.90039,2.90677,42250000.0
2009-10-02 13:35:00,2.90588,2.91104,2.90579,2.911,50260000.0
2009-10-02 13:40:00,2.91114,2.91422,2.90653,2.91172,49880000.0
2009-10-02 13:45:00,2.91228,2.91613,2.90705,2.91012,37630000.0
2009-10-02 13:50:00,2.91106,2.91477,2.90818,2.91377,42630000.0
2009-10-02 13:55:00,2.91384,2.91625,2.9077,2.91625,52510000.0
2009-10-02 14:00:00,2.91252,2.91794,2.9118,2.9147,41880000.0
2009-10-02 14:05:00,2.91302,2.91543,2.90993,2.91196,40130000.0
2009-10-02 14:10:00,2.91505,2.91642,2.90902,2.91634,47880000.0
2009-10-02 14:15:00,2.91624,2.9163,2.90978,2.91576,40750000.0
2009-10-02 14:20:00,2.91411,2.91562,2.9086,2.91482,43250000.0
2009-10-02 14:25:00,2.9145,2.91481,2.90679,2.91386,34130000.0
2009-10-02 14:30:00,2.9125,2.9387,2.9125,2.93719,51880000.0
2009-10-02 14:35:00,2.9333,2.93585,2.92428,2.93214,38380000.0
2009-10-02 14:40:00,2.92888,2.93506,2.92625,2.92775,48640000.0
2009-10-02 14:45:00,2.92636,2.9336,2.92273,2.9265,33260000.0
2009-10-02 14:50:00,2.92832,2.93346,2.92538,2.93346,32750000.0
2009-10-02 14:55:00,2.93412,2.93412,2.92286,2.93005,51510000.0
2009-10-02 15:00:00,2.92652,2.93042,2.92145,2.92229,41130000.0
2009-10-02 15:05:00,2.92815,2.93026,2.9225,2.93009,38510000.0
2009-10-02 15:10:00,2.9264,2.9298,2.91931,2.92121,38380000.0
2009-10-02 15:15:00,2.91926,2.92246,2.91088,2.91135,32010000.0
2009-10-02 15:20:00,2.91566,2.91619,2.90799,2.91235,39000000.0
2009-10-02 15:25:00,2.91133,2.91646,2.90949,2.9144,42880000.0
2009-10-02 15:30:00,2.91523,2.91546,2.90863,2.91143,38750000.0
2009-10-02 15:35:00,2.91161,2.91161,2.8986,2.90305,40000000.0
2009-10-02 15:40:00,2.90473,2.90735,2.89681,2.90526,47500000.0
2009-10-02 15:45:00,2.9059,2.9059,2.8952,2.89616,33750000.0
2009-10-02 15:50:00,2.89777,2.90148,2.88639,2.89205,42250000.0
2009-10-02 15:55:00,2.89062,2.89503,2.88929,2.89293,33000000.0
2009-10-02 16:00:00,2.88999,2.90411,2.88002,2.88734,41630000.0
2009-10-02 16:05:00,2.88137,2.89378,2.88137,2.89378,41500000.0
2009-10-02 16:10:00,2.89446,2.89516,2.88941,2.89225,43660000.0
2009-10-02 16:15:00,2.89109,2.89384,2.88757,2.89302,35130000.0
2009-10-02 16:20:00,2.88932,2.8935,2.88515,2.89001,42500000.0
2009-10-02 16:25:00,2.89251,2.89251,2.87896,2.88199,43000000.0
2009-10-02 16:30:00,2.88339,2.88569,2.87545,2.87545,51380000.0
2009-10-02 16:35:00,2.8801,2.88348,2.87558,2.88138,41000000.0
2009-10-02 16:40:00,2.88246,2.88522,2.87817,2.8833,38130000.0
2009-10-02 16:45:00,2.88313,2.88718,2.87869,2.88481,50880000.0
2009-10-02 16:50:00,2.88851,2.89043,2.88309,2.88309,35390000.0
2009-10-02 16:55:00,2.88436,2.89325,2.88436,2.8911,39880000.0
2009-10-02 17:00:00,2.89034,2.89275,2.88542,2.89248,37750000.0
2009-10-02 17:05:00,2.89202,2.89391,2.88628,2.89391,40750000.0
2009-10-02 17:10:00,2.89031,2.8964,2.8866,2.8964,40880000.0
2009-10-02 17:15:00,2.89514,2.89565,2.88655,2.89439,41140000.0
2009-10-02 17:20:00,2.89138,2.89664,2.88692,2.88692,43880000.0
2009-10-02 17:25:00,2.89053,2.89182,2.88398,2.89052,48130000.0
2009-10-02 17:30:00,2.89033,2.89259,2.88493,2.89143,39760000.0
2009-10-02 17:35:00,2.88943,2.8946,2.88797,2.89248,41010000.0
2009-10-02 17:40:00,2.89242,2.89847,2.8885,2.89789,39250000.0
2009-10-02 17:45:00,2.89663,2.90042,2.89247,2.89701,40130000.0
2009-10-02 17:50:00,2.89978,2.89978,2.89163,2.89331,40880000.0
2009-10-02 17:55:00,2.89581,2.89753,2.88951,2.89376,46880000.0
2009-10-02 18:00:00,2.89489,2.89599,2.88886,2.89128,41500000.0
2009-10-02 18:05:00,2.89447,2.89551,2.88866,2.89264,43380000.0
2009-10-02 18:10:00,2.89016,2.89507,2.888,2.89507,36750000.0
2009-10-02 18:15:00,2.88919,2.89549,2.888,2.89415,34250000.0
2009-10-02 18:20:00,2.89332,2.89784,2.89141,2.89439,41630000.0
2009-10-02 18:25:00,2.89131,2.89533,2.8877,2.89168,42880000.0
2009-10-02 18:30:00,2.89125,2.89497,2.88738,2.89162,37260000.0
2009-10-02 18:35:00,2.89299,2.89494,2.88818,2.89405,40500000.0
2009-10-02 18:40:00,2.89486,2.89491,2.88939,2.89066,39250000.0
2009-10-02 18:45:00,2.89117,2.89538,2.89056,2.89487,47130000.0
2009-10-02 18:50:00,2.89475,2.89697,2.88865,2.89615,41130000.0
2009-10-02 18:55:00,2.89456,2.89773,2.89086,2.89513,44760000.0
2009-10-02 19:00:00,2.89556,2.89716,2.89181,2.89466,46890000.0
2009-10-02 19:05:00,2.89705,2.8982,2.89248,2.89315,45630000.0
2009-10-02 19:10:00,2.89597,2.8961,2.88984,2.89313,37630000.0
2009-10-02 19:15:00,2.88841,2.89596,2.88841,2.89295,45760000.0
2009-10-02 19:20:00,2.89076,2.89588,2.8907,2.89213,51130000.0
2009-10-02 19:25:00,2.89369,2.89584,2.89109,2.89512,38000000.0
2009-10-02 19:30:00,2.89169,2.89708,2.88776,2.89362,46250000.0
2009-10-02 19:35:00,2.89053,2.89333,2.88662,2.89026,37380000.0
2009-10-02 19:40:00,2.89255,2.89322,2.88582,2.89135,39250000.0
2009-10-02 19:45:00,2.88917,2.89056,2.88615,2.88866,42000000.0
2009-10-02 19:50:00,2.88656,2.88957,2.88206,2.88957,40750000.0
2009-10-02 19:55:00,2.88552,2.89087,2.8844,2.88992,34750000.0
2009-10-02 20:00:00,2.88604,2.89226,2.88489,2.8882,45880000.0
2009-10-02 20:05:00,2.8905,2.89178,2.88638,2.89044,37880000.0
2009-10-02 20:10:00,2.891,2.89394,2.88376,2.8903,38250000.0
2009-10-02 20:15:00,2.891,2.89139,2.88527,2.88738,39010000.0
2009-10-02 20:20:00,2.88859,2.89036,2.88432,2.88993,47000000.0
2009-10-02 20:25:00,2.88926,2.89022,2.88367,2.88941,40500000.0
2009-10-02 20:30:00,2.88615,2.89001,2.88295,2.88593,46880000.0
2009-10-02 20:35:00,2.88675,2.8905,2.88152,2.8905,36750000.0
2009-10-02 20:40:00,2.88631,2.89066,2.88142,2.8846,36630000.0
2009-10-02 20:45:00,2.8878,2.89022,2.88299,2.88609,36380000.0
2009-10-02 20:50:00,2.88636,2.88805,2.88172,2.88688,34380000.0
2009-10-02 20:55:00,2.88429,2.89007,2.88142,2.88934,39130000.0
2009-10-02 21:00:00,2.88557,2.88912,2.88191,2.88417,39500000.0
2009-10-02 21:05:00,2.88593,2.88974,2.8819,2.88759,38500000.0
2009-10-02 21:10:00,2.88838,2.88894,2.88284,2.88298,42250000.0
2009-10-02 21:15:00,2.88683,2.89534,2.88391,2.8915,35270000.0
2009-10-02 21:20:00,2.88894,2.89439,2.88677,2.89205,38130000.0
2009-10-02 21:25:00,2.88869,2.89626,2.88869,2.89626,32630000.0
2009-10-02 21:30:00,2.89538,2.89633,2.88847,2.89015,35630000.0
2009-10-02 21:35:00,2.8935,2.89517,2.88715,2.89347,49380000.0
2009-10-02 21:40:00,2.89261,2.89578,2.88792,2.88827,42130000.0
2009-10-02 21:45:00,2.88979,2.89482,2.88487,2.89395,31380000.0
2009-10-02 21:50:00,2.88945,2.89426,2.88674,2.89328,40880000.0
2009-10-02 21:55:00,2.8903,2.89769,2.88846,2.89484,50760000.0
2009-10-02 22:00:00,2.89213,2.89494,2.8882,2.89415,40250000.0
2009-10-02 22:05:00,2.89091,2.89746,2.88896,2.89715,41000000.0
2009-10-02 22:10:00,2.89734,2.89734,2.88791,2.89046,35500000.0
2009-10-02 22:15:00,2.89189,2.89447,2.88726,2.89156,39010000.0
2009-10-02 22:20:00,2.89056,2.89433,2.88909,2.89386,44130000.0
2009-10-02 22:25:00,2.89348,2.89471,2.88702,2.89345,47010000.0
2009-10-02 22:30:00,2.89436,2.89542,2.88958,2.89399,39260000.0
2009-10-02 22:35:00,2.89435,2.89495,2.88875,2.89495,42630000.0
2009-10-02 22:40:00,2.89022,2.8941,2.88813,2.89083,39380000.0
2009-10-02 22:45:00,2.89062,2.89441,2.88648,2.89298,46130000.0
2009-10-02 22:50:00,2.89043,2.89453,2.88788,2.89372,38880000.0
2009-10-02 22:55:00,2.89028,2.89784,2.88967,2.89719,38250000.0
2009-10-04 23:00:00,2.88379,2.88767,2.88188,2.88725,27630000.0
2009-10-04 23:05:00,2.88675,2.88748,2.8807,2.88183,39890000.0
2009-10-04 23:10:00,2.88768,2.88818,2.88398,2.88542,34270000.0
2009-10-04 23:15:00,2.88756,2.88897,2.88431,2.88444,27250000.0
2009-10-04 23:20:00,2.88651,2.88886,2.88383,2.8885,16750000.0
2009-10-04 23:25:00,2.88484,2.88923,2.88465,2.88917,27510000.0
2009-10-04 23:30:00,2.88739,2.88989,2.88336,2.88868,37760000.0
2009-10-04 23:35:00,2.88545,2.89076,2.88438,2.88498,26250000.0
2009-10-04 23:40:00,2.88715,2.88923,2.88323,2.88401,37500000.0
2009-10-04 23:45:00,2.88481,2.89205,2.88481,2.8895,45000000.0
2009-10-04 23:50:00,2.8893,2.88948,2.88586,2.88873,7500000.0
2009-10-04 23:55:00,2.88937,2.89077,2.88594,2.89006,32750000.0
2009-10-05 00:00:00,2.88662,2.89061,2.88588,2.88774,22890000.0
2009-10-05 00:05:00,2.89008,2.89109,2.88582,2.88934,47000000.0
2009-10-05 00:10:00,2.89052,2.89114,2.88632,2.89001,45380000.0
2009-10-05 00:15:00,2.89039,2.89099,2.88666,2.88985,35000000.0
2009-10-05 00:20:00,2.89035,2.89324,2.88733,2.89072,48880000.0
2009-10-05 00:25:00,2.89009,2.89107,2.88459,2.89049,63140000.0
2009-10-05 00:30:00,2.89027,2.89127,2.88661,2.89072,54010000.0
2009-10-05 00:35:00,2.89129,2.89131,2.88667,2.89103,35130000.0
2009-10-05 00:40:00,2.89074,2.89493,2.8879,2.89031,30760000.0
2009-10-05 00:45:00,2.88975,2.89097,2.88507,2.88895,36770000.0
2009-10-05 00:50:00,2.88611,2.89006,2.88414,2.88677,44630000.0
2009-10-05 00:55:00,2.88749,2.88812,2.88138,2.88566,46770000.0
2009-10-05 01:00:00,2.88607,2.88773,2.8818,2.88394,41640000.0
2009-10-05 01:05:00,2.88499,2.88634,2.88105,2.88321,49250000.0
2009-10-05 01:10:00,2.88612,2.88657,2.88036,2.88165,53890000.0
2009-10-05 01:15:00,2.88322,2.88611,2.88013,2.88432,47750000.0
2009-10-05 01:20:00,2.8822,2.88567,2.88122,2.8851,40250000.0
2009-10-05 01:25:00,2.88477,2.88669,2.88117,2.88664,42000000.0
2009-10-05 01:30:00,2.88507,2.88921,2.88357,2.88786,44880000.0
2009-10-05 01:35:00,2.88576,2.88833,2.88118,2.88677,43000000.0
2009-10-05 01:40:00,2.88421,2.88714,2.8822,2.88644,23000000.0
2009-10-05 01:45:00,2.88612,2.88659,2.88022,2.88287,46880000.0
2009-10-05 01:50:00,2.88616,2.88716,2.8812,2.88659,45250000.0
2009-10-05 01:55:00,2.88649,2.88656,2.88185,2.88443,28500000.0
2009-10-05 02:00:00,2.88465,2.88677,2.88162,2.88611,20500000.0
2009-10-05 02:05:00,2.88661,2.88839,2.88202,2.88596,43130000.0
2009-10-05 02:10:00,2.88216,2.88732,2.88019,2.88656,48250000.0
2009-10-05 02:15:00,2.88685,2.88853,2.88196,2.88375,52000000.0
2009-10-05 02:20:00,2.88533,2.88673,2.87959,2.88382,43130000.0
2009-10-05 02:25:00,2.88553,2.88564,2.88133,2.8846,45510000.0
2009-10-05 02:30:00,2.8858,2.88619,2.87958,2.88287,49630000.0
2009-10-05 02:35:00,2.88253,2.88384,2.87917,2.88102,42380000.0
2009-10-05 02:40:00,2.88217,2.89156,2.87542,2.87922,45880000.0
2009-10-05 02:45:00,2.88136,2.88389,2.87638,2.88257,52890000.0
2009-10-05 02:50:00,2.87942,2.8845,2.87942,2.88262,42750000.0
2009-10-05 02:55:00,2.88145,2.88373,2.87729,2.88246,38750000.0
2009-10-05 03:00:00,2.88304,2.88503,2.87893,2.88308,56130000.0
2009-10-05 03:05:00,2.88192,2.8831,2.87734,2.87743,50880000.0
2009-10-05 03:10:00,2.8799,2.88237,2.87577,2.88002,38510000.0
2009-10-05 03:15:00,2.88041,2.8813,2.87652,2.88029,38500000.0
2009-10-05 03:20:00,2.88071,2.88151,2.87702,2.8815,40250000.0
2009-10-05 03:25:00,2.88082,2.88181,2.87488,2.88083,48760000.0
2009-10-05 03:30:00,2.88082,2.88232,2.87566,2.88152,57520000.0
2009-10-05 03:35:00,2.88227,2.88444,2.87767,2.88098,48260000.0
2009-10-05 03:40:00,2.88078,2.88404,2.87771,2.88301,42520000.0
2009-10-05 03:45:00,2.88244,2.88331,2.87899,2.88254,46510000.0
2009-10-05 03:50:00,2.88177,2.88256,2.87838,2.8817,42380000.0
2009-10-05 03:55:00,2.87951,2.88196,2.87522,2.87638,38760000.0
2009-10-05 04:00:00,2.88027,2.88075,2.87549,2.87982,42010000.0
2009-10-05 04:05:00,2.88026,2.88117,2.87539,2.87941,37020000.0
2009-10-05 04:10:00,2.87969,2.88114,2.87599,2.8763,43250000.0
2009-10-05 04:15:00,2.87682,2.88222,2.87525,2.87964,35250000.0
2009-10-05 04:20:00,2.87633,2.88178,2.87531,2.87609,28250000.0
2009-10-05 04:25:00,2.87934,2.88127,2.8762,2.87751,28380000.0
2009-10-05 04:30:00,2.87977,2.88094,2.87525,2.87961,45250000.0
2009-10-05 04:35:00,2.87842,2.88131,2.87367,2.8807,33880000.0
2009-10-05 04:40:00,2.8781,2.88135,2.87604,2.88003,42250000.0
2009-10-05 04:45:00,2.87999,2.88341,2.87586,2.88132,43020000.0
2009-10-05 04:50:00,2.87586,2.88142,2.87584,2.87947,40010000.0
2009-10-05 04:55:00,2.87954,2.87984,2.87325,2.87603,37390000.0
2009-10-05 05:00:00,2.87883,2.8802,2.8758,2.87913,34640000.0
2009-10-05 05:05:00,2.88022,2.8805,2.87574,2.87951,48520000.0
2009-10-05 05:10:00,2.88155,2.8924,2.8775,2.87991,46900000.0
2009-10-05 05:15:00,2.87668,2.88109,2.87573,2.87997,50250000.0
2009-10-05 05:20:00,2.88095,2.88134,2.87688,2.88022,36890000.0
2009-10-05 05:25:00,2.88036,2.88082,2.87636,2.88012,29500000.0
2009-10-05 05:30:00,2.87992,2.88102,2.87591,2.88017,43000000.0
2009-10-05 05:35:00,2.88081,2.88256,2.87789,2.88112,41000000.0
2009-10-05 05:40:00,2.87858,2.88342,2.87713,2.87958,38130000.0
2009-10-05 05:45:00,2.88105,2.88262,2.87765,2.88188,40510000.0
2009-10-05 05:50:00,2.88237,2.88476,2.87733,2.88189,36880000.0
2009-10-05 05:55:00,2.88171,2.8823,2.87629,2.87832,37250000.0
2009-10-05 06:00:00,2.88071,2.88124,2.8764,2.88106,37020000.0
2009-10-05 06:05:00,2.88108,2.8828,2.87675,2.88075,43130000.0
2009-10-05 06:10:00,2.88137,2.88254,2.87804,2.88161,36750000.0
2009-10-05 06:15:00,2.87816,2.88339,2.87704,2.8814,42750000.0
2009-10-05 06:20:00,2.88165,2.88194,2.87595,2.88099,44130000.0
2009-10-05 06:25:00,2.87897,2.88136,2.87543,2.87948,42750000.0
2009-10-05 06:30:00,2.88012,2.88085,2.87453,2.8751,35880000.0
2009-10-05 06:35:00,2.87991,2.88107,2.87615,2.88078,38500000.0
2009-10-05 06:40:00,2.88086,2.88155,2.87447,2.88036,38250000.0
2009-10-05 06:45:00,2.87732,2.88088,2.87663,2.88028,42380000.0
2009-10-05 06:50:00,2.87897,2.88085,2.87482,2.87929,35250000.0
2009-10-05 06:55:00,2.87874,2.88256,2.87566,2.88005,40000000.0
2009-10-05 07:00:00,2.87873,2.88111,2.87454,2.87915,43130000.0
2009-10-05 07:05:00,2.87951,2.88058,2.87771,2.87991,34880000.0
2009-10-05 07:10:00,2.87985,2.88153,2.87518,2.88001,39250000.0
2009-10-05 07:15:00,2.87822,2.88125,2.87627,2.88015,46880000.0
2009-10-05 07:20:00,2.88047,2.88154,2.87658,2.88111,46000000.0
2009-10-05 07:25:00,2.88089,2.88268,2.87654,2.88025,40500000.0
2009-10-05 07:30:00,2.8798,2.88125,2.87692,2.88075,42000000.0
2009-10-05 07:35:00,2.88036,2.88197,2.87502,2.88061,44130000.0
2009-10-05 07:40:00,2.87768,2.88068,2.87598,2.87991,35630000.0
2009-10-05 07:45:00,2.8795,2.88177,2.87641,2.88014,43250000.0
2009-10-05 07:50:00,2.88078,2.88161,2.87627,2.88051,41250000.0
2009-10-05 07:55:00,2.88019,2.88092,2.87614,2.87946,40500000.0
2009-10-05 08:00:00,2.87939,2.88011,2.87401,2.87661,39750000.0
2009-10-05 08:05:00,2.87942,2.8796,2.87087,2.87539,40500000.0
2009-10-05 08:10:00,2.87534,2.87904,2.87242,2.87844,50750000.0
2009-10-05 08:15:00,2.87958,2.87958,2.87173,2.8793,47640000.0
2009-10-05 08:20:00,2.87784,2.88089,2.87183,2.87183,40750000.0
2009-10-05 08:25:00,2.87827,2.8801,2.87243,2.87793,42500000.0
2009-10-05 08:30:00,2.87594,2.88039,2.87291,2.87663,38380000.0
2009-10-05 08:35:00,2.87509,2.88119,2.87285,2.87484,45000000.0
2009-10-05 08:40:00,2.87908,2.87961,2.86995,2.86995,42250000.0
2009-10-05 08:45:00,2.87571,2.87571,2.86967,2.87506,40750000.0
2009-10-05 08:50:00,2.87243,2.87494,2.86614,2.8702,44260000.0
2009-10-05 08:55:00,2.86827,2.87298,2.86494,2.8682,42000000.0
2009-10-05 09:00:00,2.87314,2.87749,2.86952,2.87451,47010000.0
2009-10-05 09:05:00,2.87676,2.88113,2.87294,2.87584,41890000.0
2009-10-05 09:10:00,2.87852,2.88311,2.8739,2.87924,36630000.0
2009-10-05 09:15:00,2.88092,2.88227,2.87728,2.88181,44250000.0
2009-10-05 09:20:00,2.88269,2.883,2.8747,2.88037,41630000.0
2009-10-05 09:25:00,2.88134,2.88265,2.87383,2.88025,42650000.0
2009-10-05 09:30:00,2.87745,2.88114,2.87296,2.87694,45760000.0
2009-10-05 09:35:00,2.8781,2.88303,2.87394,2.88222,36630000.0
2009-10-05 09:40:00,2.87933,2.88359,2.87631,2.87708,39750000.0
2009-10-05 09:45:00,2.8821,2.88426,2.87697,2.8807,35250000.0
2009-10-05 09:50:00,2.88388,2.88518,2.87858,2.88518,47010000.0
2009-10-05 09:55:00,2.88521,2.88604,2.87875,2.88355,37000000.0
2009-10-05 10:00:00,2.88461,2.88538,2.87902,2.88431,39510000.0
2009-10-05 10:05:00,2.88082,2.88483,2.87661,2.88279,40380000.0
2009-10-05 10:10:00,2.8784,2.8802,2.87261,2.87877,41000000.0
2009-10-05 10:15:00,2.87777,2.87926,2.87198,2.87582,42250000.0
2009-10-05 10:20:00,2.87979,2.87994,2.87307,2.8783,37880000.0
2009-10-05 10:25:00,2.87652,2.87925,2.8731,2.8781,44130000.0
2009-10-05 10:30:00,2.87612,2.87969,2.87244,2.87883,41000000.0
2009-10-05 10:35:00,2.87746,2.88104,2.87465,2.87791,35750000.0
2009-10-05 10:40:00,2.88137,2.88274,2.87577,2.88237,37750000.0
2009-10-05 10:45:00,2.88342,2.88342,2.87644,2.87673,36750000.0
2009-10-05 10:50:00,2.87912,2.8827,2.87563,2.88078,42510000.0
2009-10-05 10:55:00,2.88062,2.88351,2.87427,2.87864,42250000.0
2009-10-05 11:00:00,2.88356,2.88356,2.87726,2.87726,36880000.0
2009-10-05 11:05:00,2.8756,2.88298,2.8756,2.87948,41380000.0
2009-10-05 11:10:00,2.8793,2.8838,2.87533,2.88052,49270000.0
2009-10-05 11:15:00,2.8769,2.88049,2.87388,2.87489,45500000.0
2009-10-05 11:20:00,2.87903,2.88185,2.87583,2.88105,36510000.0
2009-10-05 11:25:00,2.87698,2.88204,2.87527,2.87823,41880000.0
2009-10-05 11:30:00,2.87983,2.88207,2.87515,2.87956,43380000.0
2009-10-05 11:35:00,2.8761,2.8801,2.87533,2.87999,42000000.0
2009-10-05 11:40:00,2.87753,2.88069,2.87679,2.87736,41750000.0
2009-10-05 11:45:00,2.87874,2.88164,2.87633,2.87742,43760000.0
2009-10-05 11:50:00,2.88052,2.88088,2.87425,2.87842,45000000.0
2009-10-05 11:55:00,2.87803,2.87986,2.87126,2.87706,42500000.0
2009-10-05 12:00:00,2.87871,2.87943,2.8728,2.8728,40500000.0
2009-10-05 12:05:00,2.87704,2.87905,2.87305,2.87905,36630000.0
2009-10-05 12:10:00,2.87423,2.87865,2.87205,2.87767,46760000.0
2009-10-05 12:15:00,2.87536,2.87818,2.87114,2.87675,42760000.0
2009-10-05 12:20:00,2.87386,2.87765,2.86973,2.87428,43000000.0
2009-10-05 12:25:00,2.87468,2.87619,2.86861,2.87289,39280000.0
2009-10-05 12:30:00,2.87315,2.87401,2.8639,2.87139,52880000.0
2009-10-05 12:35:00,2.87173,2.87326,2.86593,2.87153,36260000.0
2009-10-05 12:40:00,2.86816,2.87398,2.86658,2.87035,34000000.0
2009-10-05 12:45:00,2.87109,2.87335,2.86613,2.86754,40130000.0
2009-10-05 12:50:00,2.87367,2.87488,2.8699,2.87398,41750000.0
2009-10-05 12:55:00,2.87246,2.87521,2.86883,2.87363,33500000.0
2009-10-05 13:00:00,2.8734,2.87588,2.86645,2.87321,40500000.0
2009-10-05 13:05:00,2.87707,2.87707,2.87093,2.87545,46380000.0
2009-10-05 13:10:00,2.87402,2.87822,2.87232,2.87448,43130000.0
2009-10-05 13:15:00,2.87614,2.88146,2.87252,2.87805,38390000.0
2009-10-05 13:20:00,2.87675,2.88315,2.8755,2.87966,44510000.0
2009-10-05 13:25:00,2.88136,2.89001,2.87692,2.88331,48250000.0
2009-10-05 13:30:00,2.88328,2.88463,2.87616,2.88268,43500000.0
2009-10-05 13:35:00,2.88265,2.88317,2.87474,2.87965,43000000.0
2009-10-05 13:40:00,2.88195,2.88195,2.87582,2.87945,43750000.0
2009-10-05 13:45:00,2.87613,2.88027,2.87206,2.87723,33130000.0
2009-10-05 13:50:00,2.8767,2.87968,2.87223,2.87578,40250000.0
2009-10-05 13:55:00,2.87673,2.87736,2.87092,2.87092,53260000.0
2009-10-05 14:00:00,2.87424,2.87625,2.86563,2.87206,42630000.0
2009-10-05 14:05:00,2.86956,2.87454,2.86894,2.87454,49000000.0
2009-10-05 14:10:00,2.87464,2.87616,2.86952,2.87473,38630000.0
2009-10-05 14:15:00,2.87178,2.87464,2.86751,2.87297,43760000.0
2009-10-05 14:20:00,2.87341,2.87676,2.87043,2.8758,45130000.0
2009-10-05 14:25:00,2.876,2.87769,2.86764,2.87769,42010000.0
2009-10-05 14:30:00,2.8782,2.88177,2.87151,2.8787,44250000.0
2009-10-05 14:35:00,2.87831,2.88134,2.87098,2.87643,39760000.0
2009-10-05 14:40:00,2.8769,2.8784,2.87224,2.87495,43630000.0
2009-10-05 14:45:00,2.87608,2.87835,2.87187,2.87645,35630000.0
2009-10-05 14:50:00,2.87567,2.87969,2.8728,2.87714,42880000.0
2009-10-05 14:55:00,2.87636,2.88061,2.87259,2.87739,42260000.0
2009-10-05 15:00:00,2.88118,2.88142,2.87666,2.88008,41270000.0
2009-10-05 15:05:00,2.87675,2.88137,2.87374,2.88137,35750000.0
2009-10-05 15:10:00,2.87841,2.88321,2.8755,2.88078,37880000.0
2009-10-05 15:15:00,2.88083,2.88454,2.87697,2.87795,43380000.0
2009-10-05 15:20:00,2.88299,2.88556,2.87812,2.88455,46130000.0
2009-10-05 15:25:00,2.88192,2.88453,2.87919,2.88034,38760000.0
2009-10-05 15:30:00,2.88471,2.88582,2.87784,2.88486,43380000.0
2009-10-05 15:35:00,2.88027,2.88853,2.88027,2.88808,51750000.0
2009-10-05 15:40:00,2.88463,2.88877,2.87763,2.88346,51630000.0
2009-10-05 15:45:00,2.88378,2.8856,2.87727,2.88196,43880000.0
2009-10-05 15:50:00,2.87863,2.88529,2.87585,2.88023,29260000.0
2009-10-05 15:55:00,2.8814,2.88282,2.87563,2.88247,36130000.0
2009-10-05 16:00:00,2.88273,2.88273,2.87339,2.88045,50630000.0
2009-10-05 16:05:00,2.87594,2.88263,2.87528,2.87663,41380000.0
2009-10-05 16:10:00,2.88195,2.8841,2.87704,2.88035,35750000.0
2009-10-05 16:15:00,2.88027,2.88375,2.877,2.88153,37500000.0
2009-10-05 16:20:00,2.87953,2.88243,2.87497,2.88136,35380000.0
2009-10-05 16:25:00,2.87835,2.88372,2.87479,2.88368,42750000.0
2009-10-05 16:30:00,2.87686,2.88311,2.87686,2.88209,34380000.0
2009-10-05 16:35:00,2.88218,2.88543,2.87787,2.88497,37880000.0
2009-10-05 16:40:00,2.88323,2.88732,2.88166,2.88521,39380000.0
2009-10-05 16:45:00,2.88825,2.88908,2.88313,2.88565,43880000.0
2009-10-05 16:50:00,2.88788,2.88964,2.8817,2.88258,41510000.0
2009-10-05 16:55:00,2.88246,2.88665,2.8786,2.8786,42760000.0
2009-10-05 17:00:00,2.87842,2.88186,2.87552,2.87932,36390000.0
2009-10-05 17:05:00,2.87659,2.88193,2.87561,2.87742,43130000.0
2009-10-05 17:10:00,2.87744,2.88189,2.87428,2.87833,32750000.0
2009-10-05 17:15:00,2.88023,2.88023,2.87439,2.87854,37250000.0
2009-10-05 17:20:00,2.87554,2.88174,2.87325,2.88107,33270000.0
2009-10-05 17:25:00,2.88115,2.88226,2.87344,2.87969,45630000.0
2009-10-05 17:30:00,2.87806,2.88171,2.87423,2.87964,37500000.0
2009-10-05 17:35:00,2.87557,2.88036,2.87189,2.87697,48380000.0
2009-10-05 17:40:00,2.87943,2.88097,2.87055,2.87537,40130000.0
2009-10-05 17:45:00,2.87357,2.87859,2.8726,2.87437,41260000.0
2009-10-05 17:50:00,2.87494,2.87699,2.87054,2.87371,38000000.0
2009-10-05 17:55:00,2.87545,2.87693,2.86803,2.86803,39760000.0
2009-10-05 18:00:00,2.87275,2.87341,2.86724,2.87271,39010000.0
2009-10-05 18:05:00,2.87366,2.87408,2.86776,2.86776,41130000.0
2009-10-05 18:10:00,2.86795,2.87152,2.86313,2.86969,39020000.0
2009-10-05 18:15:00,2.87005,2.87105,2.86246,2.86618,47140000.0
2009-10-05 18:20:00,2.87217,2.87496,2.864,2.86652,47750000.0
2009-10-05 18:25:00,2.86807,2.87776,2.86393,2.87003,42510000.0
2009-10-05 18:30:00,2.86852,2.87042,2.86281,2.8678,50000000.0
2009-10-05 18:35:00,2.86865,2.86957,2.86268,2.86268,36500000.0
2009-10-05 18:40:00,2.86661,2.86741,2.86039,2.86659,41500000.0
2009-10-05 18:45:00,2.86755,2.86797,2.86218,2.86557,38510000.0
2009-10-05 18:50:00,2.865,2.86688,2.86218,2.86218,43510000.0
2009-10-05 18:55:00,2.86433,2.86681,2.85993,2.86291,35380000.0
2009-10-05 19:00:00,2.86224,2.8662,2.85982,2.86167,37130000.0
2009-10-05 19:05:00,2.86432,2.86612,2.86088,2.86541,43500000.0
2009-10-05 19:10:00,2.86527,2.86603,2.8596,2.86077,45750000.0
2009-10-05 19:15:00,2.86518,2.86563,2.85922,2.86454,40880000.0
2009-10-05 19:20:00,2.86281,2.86473,2.85716,2.86398,35130000.0
2009-10-05 19:25:00,2.86167,2.86494,2.85707,2.86249,36750000.0
2009-10-05 19:30:00,2.85836,2.86377,2.85661,2.86152,36380000.0
2009-10-05 19:35:00,2.86034,2.87562,2.85831,2.86284,42630000.0
2009-10-05 19:40:00,2.8634,2.86492,2.85803,2.86367,36880000.0
2009-10-05 19:45:00,2.86176,2.86397,2.85751,2.86244,32130000.0
2009-10-05 19:50:00,2.86649,2.87288,2.85873,2.86374,39000000.0
2009-10-05 19:55:00,2.86297,2.86376,2.85679,2.86376,38380000.0
2009-10-05 20:00:00,2.8641,2.86497,2.86077,2.86455,43500000.0
2009-10-05 20:05:00,2.86251,2.86524,2.85955,2.86524,37500000.0
2009-10-05 20:10:00,2.85985,2.8666,2.85839,2.8666,37880000.0
2009-10-05 20:15:00,2.86437,2.86688,2.8607,2.86575,42630000.0
2009-10-05 20:20:00,2.86374,2.86603,2.86037,2.86603,42130000.0
2009-10-05 20:25:00,2.86589,2.86593,2.85988,2.86299,41380000.0
2009-10-05 20:30:00,2.86061,2.86512,2.8583,2.86091,40630000.0
2009-10-05 20:35:00,2.86082,2.86241,2.85497,2.86115,43880000.0
2009-10-05 20:40:00,2.85728,2.8621,2.85416,2.85885,37500000.0
2009-10-05 20:45:00,2.85894,2.85933,2.85322,2.85697,47010000.0
2009-10-05 20:50:00,2.85787,2.85978,2.8529,2.85611,41390000.0
2009-10-05 20:55:00,2.853,2.85793,2.85013,2.85711,36140000.0
2009-10-05 21:00:00,2.85596,2.85847,2.85343,2.85712,40380000.0
2009-10-05 21:05:00,2.85881,2.85908,2.85165,2.85566,43010000.0
2009-10-05 21:10:00,2.85543,2.85815,2.85021,2.85756,44010000.0
2009-10-05 21:15:00,2.85813,2.85916,2.85286,2.85773,50140000.0
2009-10-05 21:20:00,2.85851,2.85851,2.85167,2.85684,48260000.0
2009-10-05 21:25:00,2.85449,2.85792,2.85249,2.85718,35630000.0
2009-10-05 21:30:00,2.8557,2.85783,2.85085,2.85725,38630000.0
2009-10-05 21:35:00,2.85521,2.85851,2.85279,2.85768,33750000.0
2009-10-05 21:40:00,2.85815,2.85871,2.8535,2.85618,49380000.0
2009-10-05 21:45:00,2.85515,2.85887,2.85265,2.85468,35380000.0
2009-10-05 21:50:00,2.85724,2.85956,2.85226,2.85827,54140000.0
2009-10-05 21:55:00,2.85777,2.85978,2.85379,2.85652,35750000.0
2009-10-05 22:00:00,2.85885,2.86254,2.8522,2.85661,61000000.0
2009-10-05 22:05:00,2.86088,2.86285,2.8554,2.85766,56250000.0
2009-10-05 22:10:00,2.85515,2.86241,2.85515,2.85912,68000000.0
2009-10-05 22:15:00,2.85817,2.86131,2.85701,2.85777,34000000.0
2009-10-05 22:20:00,2.85808,2.85992,2.85216,2.85535,39750000.0
2009-10-05 22:25:00,2.85595,2.85837,2.85415,2.8557,40630000.0
2009-10-05 22:30:00,2.85702,2.86338,2.85252,2.86338,41630000.0
2009-10-05 22:35:00,2.8619,2.86404,2.85715,2.86106,53500000.0
2009-10-05 22:40:00,2.86215,2.86391,2.85768,2.86238,49380000.0
2009-10-05 22:45:00,2.86159,2.8642,2.85701,2.85853,36380000.0
2009-10-05 22:50:00,2.8604,2.86059,2.85475,2.85948,40250000.0
2009-10-05 22:55:00,2.86054,2.86263,2.85528,2.86198,47130000.0
2009-10-05 23:00:00,2.86008,2.86348,2.85474,2.85906,44880000.0
2009-10-05 23:05:00,2.85904,2.86159,2.85459,2.85921,44510000.0
2009-10-05 23:10:00,2.85802,2.86015,2.85361,2.85892,31750000.0
2009-10-05 23:15:00,2.85876,2.86021,2.85531,2.85849,23000000.0
2009-10-05 23:35:00,2.86023,2.86023,2.85513,2.85826,7000000.0
2009-10-05 23:40:00,2.85821,2.8601,2.8545,2.85888,43500000.0
2009-10-05 23:45:00,2.85612,2.8639,2.8546,2.86273,18130000.0
2009-10-05 23:50:00,2.86135,2.8651,2.85841,2.86277,30130000.0
2009-10-05 23:55:00,2.86118,2.86253,2.85778,2.86148,34250000.0
2009-10-06 00:00:00,2.86158,2.86593,2.8599,2.86191,30510000.0
2009-10-06 00:05:00,2.86186,2.86402,2.85807,2.86193,40500000.0
2009-10-06 00:10:00,2.86251,2.86533,2.85801,2.86192,47750000.0
2009-10-06 00:15:00,2.86192,2.86406,2.85917,2.86194,46880000.0
2009-10-06 00:20:00,2.86403,2.86413,2.85482,2.86191,45630000.0
2009-10-06 00:25:00,2.85951,2.86403,2.85802,2.85918,43010000.0
2009-10-06 00:30:00,2.86146,2.86428,2.85817,2.86222,38630000.0
2009-10-06 00:35:00,2.86173,2.86491,2.85638,2.86265,26010000.0
2009-10-06 00:40:00,2.85983,2.86537,2.85738,2.86222,43380000.0
2009-10-06 00:45:00,2.86046,2.86539,2.85931,2.86144,37380000.0
2009-10-06 00:50:00,2.86548,2.86567,2.85541,2.85541,38880000.0
2009-10-06 00:55:00,2.86117,2.86432,2.85719,2.86209,33130000.0
2009-10-06 01:00:00,2.86182,2.86489,2.85779,2.86166,36630000.0
2009-10-06 01:05:00,2.8616,2.86555,2.85705,2.86323,46250000.0
2009-10-06 01:10:00,2.85968,2.86344,2.85778,2.86339,41010000.0
2009-10-06 01:15:00,2.86173,2.8639,2.85771,2.86229,41760000.0
2009-10-06 01:20:00,2.86168,2.86354,2.85696,2.86064,40010000.0
2009-10-06 01:25:00,2.86076,2.86445,2.8563,2.85771,52010000.0
2009-10-06 01:30:00,2.86072,2.8651,2.85718,2.86027,71260000.0
2009-10-06 01:35:00,2.86037,2.86463,2.85717,2.86453,61130000.0
2009-10-06 01:40:00,2.85846,2.86406,2.85734,2.86122,38630000.0
2009-10-06 01:45:00,2.86073,2.86453,2.85734,2.86284,44380000.0
2009-10-06 01:50:00,2.85809,2.86347,2.85747,2.86333,25250000.0
2009-10-06 01:55:00,2.85991,2.86306,2.85728,2.86306,22500000.0
2009-10-06 02:00:00,2.85931,2.86223,2.85607,2.8593,28500000.0
2009-10-06 02:05:00,2.85984,2.8625,2.85466,2.86159,59760000.0
2009-10-06 02:10:00,2.85438,2.8628,2.85438,2.85848,32130000.0
2009-10-06 02:15:00,2.86265,2.86302,2.85612,2.85807,52750000.0
2009-10-06 02:20:00,2.8613,2.87116,2.85633,2.85702,43010000.0
2009-10-06 02:25:00,2.86309,2.86323,2.85469,2.86072,40390000.0
2009-10-06 02:30:00,2.86085,2.86259,2.85611,2.86259,53500000.0
2009-10-06 02:35:00,2.86031,2.86249,2.85581,2.86097,39750000.0
2009-10-06 02:40:00,2.85951,2.86287,2.85461,2.86006,47760000.0
2009-10-06 02:45:00,2.86007,2.86352,2.85436,2.86035,59140000.0
2009-10-06 02:50:00,2.8598,2.86336,2.85441,2.85926,48510000.0
2009-10-06 02:55:00,2.8595,2.86241,2.85363,2.86179,42130000.0
2009-10-06 03:00:00,2.85975,2.86313,2.8571,2.85822,47880000.0
2009-10-06 03:05:00,2.85862,2.86373,2.85486,2.85726,33750000.0
2009-10-06 03:10:00,2.85962,2.86222,2.85343,2.85591,44500000.0
2009-10-06 03:15:00,2.85856,2.86088,2.85509,2.8584,32380000.0
2009-10-06 03:20:00,2.85877,2.86139,2.85329,2.86139,37130000.0
2009-10-06 03:25:00,2.85815,2.86167,2.85381,2.85956,49500000.0
2009-10-06 03:30:00,2.85828,2.86059,2.85186,2.85555,51750000.0
2009-10-06 03:35:00,2.86047,2.86047,2.85441,2.85761,45260000.0
2009-10-06 03:40:00,2.8588,2.8588,2.85114,2.8523,50750000.0
2009-10-06 03:45:00,2.85802,2.85919,2.85125,2.85827,42510000.0
2009-10-06 03:50:00,2.85818,2.85872,2.85146,2.85833,42750000.0
2009-10-06 03:55:00,2.85282,2.85863,2.85028,2.85405,45000000.0
2009-10-06 04:00:00,2.8556,2.85874,2.85019,2.85492,47750000.0
2009-10-06 04:05:00,2.8571,2.85843,2.85089,2.85817,37630000.0
2009-10-06 04:10:00,2.85836,2.85836,2.85062,2.85062,41630000.0
2009-10-06 04:15:00,2.85159,2.85822,2.85085,2.85822,48250000.0
2009-10-06 04:20:00,2.85627,2.86093,2.85183,2.85525,41000000.0
2009-10-06 04:25:00,2.85765,2.85905,2.84956,2.85252,47390000.0
2009-10-06 04:30:00,2.85422,2.85848,2.84955,2.85398,47380000.0
2009-10-06 04:35:00,2.85214,2.85781,2.84982,2.85773,38000000.0
2009-10-06 04:40:00,2.85488,2.85613,2.84988,2.85613,35510000.0
2009-10-06 04:45:00,2.85533,2.8575,2.84875,2.85701,41880000.0
2009-10-06 04:50:00,2.85253,2.85743,2.84873,2.85652,36500000.0
2009-10-06 04:55:00,2.85754,2.85785,2.85208,2.85343,42000000.0
2009-10-06 05:00:00,2.85419,2.85906,2.8519,2.85682,34390000.0
2009-10-06 05:05:00,2.85861,2.85875,2.85046,2.85875,49640000.0
2009-10-06 05:10:00,2.85511,2.85748,2.85067,2.85697,42760000.0
2009-10-06 05:15:00,2.85139,2.85789,2.84952,2.85732,42380000.0
2009-10-06 05:20:00,2.85721,2.85731,2.85175,2.85645,41640000.0
2009-10-06 05:25:00,2.85593,2.85754,2.85021,2.85754,42260000.0
2009-10-06 05:30:00,2.85863,2.85863,2.848,2.85512,45380000.0
2009-10-06 05:35:00,2.85269,2.85611,2.8485,2.85611,42250000.0
2009-10-06 05:40:00,2.85097,2.85678,2.8488,2.85107,46760000.0
2009-10-06 05:45:00,2.85177,2.85617,2.84856,2.85574,39510000.0
2009-10-06 05:50:00,2.85704,2.85704,2.84837,2.85241,44000000.0
2009-10-06 05:55:00,2.85213,2.85634,2.84841,2.85341,45500000.0
2009-10-06 06:00:00,2.85564,2.857,2.84853,2.85648,42380000.0
2009-10-06 06:05:00,2.85216,2.85718,2.84832,2.85537,32250000.0
2009-10-06 06:10:00,2.85318,2.856,2.84773,2.856,38750000.0
2009-10-06 06:15:00,2.85183,2.85654,2.84732,2.85589,42250000.0
2009-10-06 06:20:00,2.85039,2.85578,2.8461,2.85533,44630000.0
2009-10-06 06:25:00,2.84897,2.85697,2.84778,2.8529,44880000.0
2009-10-06 06:30:00,2.85666,2.85692,2.84933,2.85025,40500000.0
2009-10-06 06:35:00,2.85516,2.85653,2.84657,2.85262,37520000.0
2009-10-06 06:40:00,2.85084,2.85665,2.84784,2.85665,37000000.0
2009-10-06 06:45:00,2.84985,2.8563,2.84767,2.85429,41630000.0
2009-10-06 06:50:00,2.85215,2.85555,2.84487,2.84963,42500000.0
2009-10-06 06:55:00,2.84761,2.85146,2.84175,2.84858,35260000.0
2009-10-06 07:00:00,2.84691,2.84889,2.84276,2.84746,30880000.0
2009-10-06 07:05:00,2.84657,2.84896,2.84371,2.84852,31380000.0
2009-10-06 07:10:00,2.84569,2.84771,2.84153,2.84483,36130000.0
2009-10-06 07:15:00,2.84581,2.84775,2.84132,2.8448,38500000.0
2009-10-06 07:20:00,2.84605,2.84667,2.83764,2.84338,41000000.0
2009-10-06 07:25:00,2.84278,2.84446,2.83862,2.84438,34760000.0
2009-10-06 07:30:00,2.84355,2.84511,2.83958,2.84182,42510000.0
2009-10-06 07:35:00,2.8446,2.84466,2.83937,2.84193,36500000.0
2009-10-06 07:40:00,2.84131,2.84357,2.83684,2.83827,39890000.0
2009-10-06 07:45:00,2.83825,2.83938,2.83092,2.83769,41630000.0
2009-10-06 07:50:00,2.84051,2.84242,2.8342,2.83971,38130000.0
2009-10-06 07:55:00,2.83897,2.84342,2.83432,2.83885,41500000.0
2009-10-06 08:00:00,2.83502,2.83759,2.82819,2.83055,47630000.0
2009-10-06 08:05:00,2.83416,2.83787,2.8285,2.83696,37250000.0
2009-10-06 08:10:00,2.83732,2.83888,2.8313,2.83722,50380000.0
2009-10-06 08:15:00,2.83813,2.84119,2.83459,2.84069,40390000.0
2009-10-06 08:20:00,2.83903,2.84164,2.83444,2.83651,41630000.0
2009-10-06 08:25:00,2.84146,2.8423,2.83482,2.83801,49380000.0
2009-10-06 08:30:00,2.8409,2.8446,2.83737,2.84301,36250000.0
2009-10-06 08:35:00,2.84035,2.84476,2.83497,2.83975,46880000.0
2009-10-06 08:40:00,2.84065,2.84733,2.83917,2.84382,37390000.0
2009-10-06 08:45:00,2.84704,2.8489,2.84162,2.84716,45380000.0
2009-10-06 08:50:00,2.84352,2.84815,2.84263,2.84493,45380000.0
2009-10-06 08:55:00,2.84615,2.84953,2.84256,2.84296,41000000.0
2009-10-06 09:00:00,2.8471,2.8471,2.83612,2.83849,39010000.0
2009-10-06 09:05:00,2.84044,2.84088,2.83451,2.83892,45630000.0
2009-10-06 09:10:00,2.83698,2.84293,2.83325,2.84293,44500000.0
2009-10-06 09:15:00,2.83833,2.84424,2.83624,2.84046,43500000.0
2009-10-06 09:20:00,2.84242,2.84293,2.83331,2.83795,38500000.0
2009-10-06 09:25:00,2.83669,2.84167,2.83493,2.84136,36380000.0
2009-10-06 09:30:00,2.84103,2.84353,2.83626,2.84065,45630000.0
2009-10-06 09:35:00,2.84059,2.84683,2.83947,2.84683,41630000.0
2009-10-06 09:40:00,2.84413,2.84731,2.84012,2.84134,37260000.0
2009-10-06 09:45:00,2.84656,2.84724,2.83902,2.84337,38130000.0
2009-10-06 09:50:00,2.84404,2.84674,2.83933,2.84458,41760000.0
2009-10-06 09:55:00,2.84353,2.84528,2.83692,2.84083,32500000.0
2009-10-06 10:00:00,2.84374,2.84374,2.83504,2.83899,41500000.0
2009-10-06 10:05:00,2.83622,2.83966,2.82877,2.83966,40510000.0
2009-10-06 10:10:00,2.83784,2.83818,2.83,2.8369,38510000.0
2009-10-06 10:15:00,2.83501,2.83507,2.82766,2.8342,38500000.0
2009-10-06 10:20:00,2.83178,2.83496,2.82834,2.82834,50500000.0
2009-10-06 10:25:00,2.83117,2.83264,2.82584,2.82803,44750000.0
2009-10-06 10:30:00,2.83046,2.83213,2.82557,2.83193,48880000.0
2009-10-06 10:35:00,2.82751,2.83402,2.82751,2.83152,43380000.0
2009-10-06 10:40:00,2.83169,2.8336,2.82469,2.8313,46750000.0
2009-10-06 10:45:00,2.83542,2.838,2.828,2.83211,47880000.0
2009-10-06 10:50:00,2.83376,2.83483,2.82761,2.83084,42880000.0
2009-10-06 10:55:00,2.83434,2.83476,2.82757,2.83266,41250000.0
2009-10-06 11:00:00,2.83167,2.83657,2.82707,2.8348,39130000.0
2009-10-06 11:05:00,2.82758,2.83627,2.82758,2.83185,53770000.0
2009-10-06 11:10:00,2.83172,2.83485,2.82776,2.83311,49010000.0
2009-10-06 11:15:00,2.83272,2.83354,2.82798,2.82951,47130000.0
2009-10-06 11:20:00,2.83086,2.83369,2.82696,2.83355,41000000.0
2009-10-06 11:25:00,2.82679,2.83349,2.82679,2.83176,39760000.0
2009-10-06 11:30:00,2.83219,2.83351,2.82709,2.83325,42510000.0
2009-10-06 11:35:00,2.83184,2.83393,2.82711,2.83315,43010000.0
2009-10-06 11:40:00,2.83467,2.8349,2.83013,2.83161,44390000.0
2009-10-06 11:45:00,2.83282,2.8357,2.82785,2.82991,42510000.0
2009-10-06 11:50:00,2.83218,2.83388,2.8275,2.8319,38000000.0
2009-10-06 11:55:00,2.83357,2.8346,2.82557,2.83451,35130000.0
2009-10-06 12:00:00,2.83419,2.83525,2.82743,2.83236,41250000.0
2009-10-06 12:05:00,2.8342,2.83488,2.82794,2.83488,41000000.0
2009-10-06 12:10:00,2.83018,2.83576,2.82915,2.83495,42130000.0
2009-10-06 12:15:00,2.8344,2.83857,2.831,2.83857,47630000.0
2009-10-06 12:20:00,2.83646,2.8366,2.82931,2.83354,46250000.0
2009-10-06 12:25:00,2.83427,2.83667,2.83093,2.83348,41890000.0
2009-10-06 12:30:00,2.8369,2.8369,2.82676,2.83227,43380000.0
2009-10-06 12:35:00,2.82804,2.8311,2.82337,2.82735,42630000.0
2009-10-06 12:40:00,2.82731,2.83479,2.82731,2.83057,35500000.0
2009-10-06 12:45:00,2.83437,2.83577,2.82655,2.8273,46880000.0
2009-10-06 12:50:00,2.83149,2.83675,2.83105,2.83237,37880000.0
2009-10-06 12:55:00,2.83368,2.83711,2.828,2.83711,47020000.0
2009-10-06 13:00:00,2.83783,2.83939,2.83045,2.83192,38010000.0
2009-10-06 13:05:00,2.83296,2.83513,2.8286,2.83036,36010000.0
2009-10-06 13:10:00,2.83165,2.83469,2.82805,2.83398,39140000.0
2009-10-06 13:15:00,2.8288,2.83519,2.8288,2.8334,43380000.0
2009-10-06 13:20:00,2.83275,2.83478,2.82586,2.83449,45630000.0
2009-10-06 13:25:00,2.83085,2.83398,2.82695,2.83129,45880000.0
2009-10-06 13:30:00,2.83222,2.83559,2.8274,2.83325,41630000.0
2009-10-06 13:35:00,2.83246,2.8341,2.8288,2.83023,37260000.0
2009-10-06 13:40:00,2.83321,2.83428,2.82816,2.83316,39520000.0
2009-10-06 13:45:00,2.83292,2.83435,2.82797,2.83435,34380000.0
2009-10-06 13:50:00,2.83327,2.83467,2.82819,2.83081,43750000.0
2009-10-06 13:55:00,2.8342,2.83494,2.82907,2.83263,43260000.0
2009-10-06 14:00:00,2.8309,2.83643,2.82972,2.8318,41390000.0
2009-10-06 14:05:00,2.83535,2.83537,2.8303,2.83455,46640000.0
2009-10-06 14:10:00,2.83347,2.83389,2.82704,2.83339,38380000.0
2009-10-06 14:15:00,2.83374,2.83774,2.82891,2.83646,47250000.0
2009-10-06 14:20:00,2.83772,2.83974,2.83229,2.83562,42750000.0
2009-10-06 14:25:00,2.83915,2.83915,2.82945,2.83533,39010000.0
2009-10-06 14:30:00,2.83221,2.83722,2.82885,2.83579,48630000.0
2009-10-06 14:35:00,2.83007,2.83733,2.82917,2.83291,37130000.0
2009-10-06 14:40:00,2.83764,2.83963,2.83286,2.83963,38880000.0
2009-10-06 14:45:00,2.83919,2.844,2.83668,2.84039,40500000.0
2009-10-06 14:50:00,2.84023,2.84332,2.837,2.84311,47640000.0
2009-10-06 14:55:00,2.83941,2.84333,2.8339,2.83702,36380000.0
2009-10-06 15:00:00,2.84061,2.84061,2.82772,2.83308,38630000.0
2009-10-06 15:05:00,2.83266,2.83353,2.82648,2.83297,38250000.0
2009-10-06 15:10:00,2.83251,2.8368,2.82815,2.8334,40000000.0
2009-10-06 15:15:00,2.83235,2.84195,2.83235,2.83677,40380000.0
2009-10-06 15:20:00,2.8405,2.84575,2.83935,2.84575,37750000.0
2009-10-06 15:25:00,2.84452,2.84633,2.83943,2.84209,42390000.0
2009-10-06 15:30:00,2.84246,2.84462,2.83689,2.83757,43880000.0
2009-10-06 15:35:00,2.83628,2.84095,2.83258,2.83925,47000000.0
2009-10-06 15:40:00,2.83617,2.8416,2.8343,2.83838,45760000.0
2009-10-06 15:45:00,2.84159,2.84211,2.83407,2.83898,44510000.0
2009-10-06 15:50:00,2.83941,2.84283,2.83535,2.8354,41000000.0
2009-10-06 15:55:00,2.83945,2.84266,2.83489,2.84206,39130000.0
2009-10-06 16:00:00,2.84183,2.84195,2.83332,2.83584,43250000.0
2009-10-06 16:05:00,2.83503,2.84088,2.83415,2.83548,44890000.0
2009-10-06 16:10:00,2.8387,2.84005,2.83308,2.83436,36380000.0
2009-10-06 16:15:00,2.83841,2.84086,2.83323,2.84063,38750000.0
2009-10-06 16:20:00,2.83677,2.84052,2.83182,2.83325,42250000.0
2009-10-06 16:25:00,2.83573,2.83782,2.82983,2.83763,48880000.0
2009-10-06 16:30:00,2.83406,2.83932,2.83406,2.83821,38500000.0
2009-10-06 16:35:00,2.83814,2.83848,2.83185,2.83185,43140000.0
2009-10-06 16:40:00,2.83244,2.83446,2.82557,2.83118,46010000.0
2009-10-06 16:45:00,2.83298,2.83448,2.82883,2.83372,47510000.0
2009-10-06 16:50:00,2.83494,2.83512,2.8272,2.83456,37760000.0
2009-10-06 16:55:00,2.83109,2.83569,2.82979,2.83384,48630000.0
2009-10-06 17:00:00,2.83248,2.8356,2.82887,2.83499,38130000.0
2009-10-06 17:05:00,2.83105,2.83545,2.82804,2.83156,43750000.0
2009-10-06 17:10:00,2.83188,2.83221,2.82548,2.82642,47880000.0
2009-10-06 17:15:00,2.83268,2.8331,2.82646,2.83202,37000000.0
2009-10-06 17:20:00,2.82725,2.83208,2.82579,2.8318,34500000.0
2009-10-06 17:25:00,2.83051,2.83261,2.82673,2.82908,41510000.0
2009-10-06 17:30:00,2.83179,2.83411,2.82744,2.83274,38510000.0
2009-10-06 17:35:00,2.8283,2.83436,2.82604,2.83356,47630000.0
2009-10-06 17:40:00,2.83322,2.83545,2.83024,2.83405,42000000.0
2009-10-06 17:45:00,2.82772,2.83515,2.82772,2.83372,45630000.0
2009-10-06 17:50:00,2.83512,2.83714,2.8307,2.83375,36500000.0
2009-10-06 17:55:00,2.837,2.83759,2.83067,2.8326,44880000.0
2009-10-06 18:00:00,2.83664,2.83664,2.82767,2.82968,46380000.0
2009-10-06 18:05:00,2.83053,2.83212,2.82673,2.82858,45250000.0
2009-10-06 18:10:00,2.82926,2.83154,2.82659,2.83083,41510000.0
2009-10-06 18:15:00,2.82779,2.83132,2.82521,2.8311,46750000.0
2009-10-06 18:20:00,2.82797,2.83244,2.82501,2.83071,48010000.0
2009-10-06 18:25:00,2.83068,2.83186,2.82573,2.83101,48750000.0
2009-10-06 18:30:00,2.83105,2.83294,2.82472,2.83164,42630000.0
2009-10-06 18:35:00,2.83123,2.83177,2.8253,2.8253,35880000.0
2009-10-06 18:40:00,2.83009,2.83021,2.82455,2.82921,40880000.0
2009-10-06 18:45:00,2.82995,2.83061,2.82373,2.83061,32880000.0
2009-10-06 18:50:00,2.83153,2.8326,2.82491,2.8284,45000000.0
2009-10-06 18:55:00,2.82828,2.83435,2.82811,2.83057,36130000.0
2009-10-06 19:00:00,2.83239,2.83543,2.82722,2.83239,37500000.0
2009-10-06 19:05:00,2.834,2.83696,2.83049,2.83611,46000000.0
2009-10-06 19:10:00,2.83725,2.83725,2.8309,2.83472,37500000.0
2009-10-06 19:15:00,2.83629,2.83943,2.83167,2.83595,43250000.0
2009-10-06 19:20:00,2.83855,2.83966,2.83203,2.83815,38750000.0
2009-10-06 19:25:00,2.83764,2.8387,2.83243,2.83724,37380000.0
2009-10-06 19:30:00,2.83304,2.8383,2.83055,2.83621,38000000.0
2009-10-06 19:35:00,2.83455,2.84008,2.83201,2.83513,41010000.0
2009-10-06 19:40:00,2.83517,2.83828,2.83298,2.83569,37630000.0
2009-10-06 19:45:00,2.83438,2.83964,2.83284,2.83964,42000000.0
2009-10-06 19:50:00,2.8391,2.84119,2.83449,2.83831,40630000.0
2009-10-06 19:55:00,2.83969,2.84257,2.8357,2.84209,37130000.0
2009-10-06 20:00:00,2.83998,2.84282,2.83582,2.84282,34630000.0
2009-10-06 20:05:00,2.84041,2.84275,2.83666,2.84218,39130000.0
2009-10-06 20:10:00,2.83455,2.84122,2.83367,2.84088,39880000.0
2009-10-06 20:15:00,2.83606,2.84106,2.83475,2.83824,43770000.0
2009-10-06 20:20:00,2.83727,2.8432,2.83382,2.8432,40750000.0
2009-10-06 20:25:00,2.84105,2.84386,2.83829,2.84186,37380000.0
2009-10-06 20:30:00,2.8401,2.84339,2.83729,2.84219,36250000.0
2009-10-06 20:35:00,2.84285,2.84337,2.83719,2.8395,46880000.0
2009-10-06 20:40:00,2.8378,2.84205,2.83597,2.84126,37630000.0
2009-10-06 20:45:00,2.84221,2.8423,2.83454,2.8392,53130000.0
2009-10-06 20:50:00,2.84069,2.84237,2.83585,2.84087,44500000.0
2009-10-06 20:55:00,2.83568,2.84341,2.83495,2.84281,43500000.0
2009-10-06 21:00:00,2.83807,2.84342,2.83722,2.83998,43510000.0
2009-10-06 21:05:00,2.84372,2.84372,2.83612,2.83949,45250000.0
2009-10-06 21:10:00,2.84169,2.84254,2.83316,2.83999,40130000.0
2009-10-06 21:15:00,2.84009,2.84109,2.83388,2.8384,37500000.0
2009-10-06 21:20:00,2.83995,2.84004,2.83301,2.83697,47250000.0
2009-10-06 21:25:00,2.83758,2.84039,2.83525,2.83862,42630000.0
2009-10-06 21:30:00,2.83944,2.83944,2.8342,2.83851,40000000.0
2009-10-06 21:35:00,2.83542,2.83886,2.83018,2.83719,37760000.0
2009-10-06 21:40:00,2.83576,2.83959,2.83376,2.83946,51260000.0
2009-10-06 21:45:00,2.83631,2.83958,2.83397,2.83521,44500000.0
2009-10-06 21:50:00,2.83892,2.84118,2.83379,2.84018,61760000.0
2009-10-06 21:55:00,2.8383,2.8411,2.83528,2.83773,45650000.0
2009-10-06 22:00:00,2.8388,2.84136,2.83345,2.83771,70880000.0
2009-10-06 22:05:00,2.83829,2.84211,2.83551,2.83982,55880000.0
2009-10-06 22:10:00,2.83536,2.84185,2.83536,2.83901,65380000.0
2009-10-06 22:15:00,2.83997,2.84122,2.8357,2.83776,33000000.0
2009-10-06 22:20:00,2.84111,2.8421,2.83606,2.83932,48250000.0
2009-10-06 22:25:00,2.83886,2.84364,2.83774,2.83774,37510000.0
2009-10-06 22:30:00,2.84216,2.84216,2.83446,2.83928,39130000.0
2009-10-06 22:35:00,2.84009,2.84132,2.83428,2.83904,44000000.0
2009-10-06 22:40:00,2.83711,2.84126,2.83535,2.83673,45250000.0
2009-10-06 22:45:00,2.83987,2.84192,2.83464,2.83826,35380000.0
2009-10-06 22:50:00,2.83823,2.84137,2.83424,2.83783,35500000.0
2009-10-06 22:55:00,2.83772,2.8408,2.83457,2.84003,43260000.0
2009-10-06 23:00:00,2.83553,2.84044,2.83355,2.84004,39250000.0
2009-10-06 23:05:00,2.83678,2.84061,2.83365,2.83836,42750000.0
2009-10-06 23:10:00,2.83966,2.84111,2.83504,2.84097,38500000.0
2009-10-06 23:15:00,2.84009,2.84101,2.83444,2.83758,29380000.0
2009-10-06 23:20:00,2.84046,2.84173,2.83531,2.83817,32750000.0
2009-10-06 23:25:00,2.8382,2.84127,2.83415,2.84065,43890000.0
2009-10-06 23:30:00,2.83874,2.8411,2.83586,2.83808,42000000.0
2009-10-06 23:35:00,2.84117,2.84117,2.83603,2.83868,43500000.0
2009-10-06 23:40:00,2.8401,2.8421,2.83739,2.83875,52750000.0
2009-10-06 23:45:00,2.84058,2.84172,2.83625,2.83912,42250000.0
2009-10-06 23:50:00,2.84159,2.84178,2.83547,2.83817,43260000.0
2009-10-06 23:55:00,2.83891,2.84114,2.83431,2.83952,45130000.0
2009-10-07 00:00:00,2.83654,2.84062,2.83631,2.84061,34750000.0
2009-10-07 00:05:00,2.83814,2.84085,2.83579,2.83853,28750000.0
2009-10-07 00:10:00,2.83861,2.84182,2.83505,2.83974,29000000.0
2009-10-07 00:15:00,2.83782,2.84148,2.83438,2.8381,37880000.0
2009-10-07 00:20:00,2.84019,2.84243,2.83613,2.84037,41130000.0
2009-10-07 00:25:00,2.83902,2.84186,2.83475,2.83822,39630000.0
2009-10-07 00:30:00,2.83773,2.84128,2.83608,2.83892,30130000.0
2009-10-07 00:35:00,2.84108,2.84188,2.83468,2.84124,45250000.0
2009-10-07 00:40:00,2.83779,2.84133,2.83512,2.83916,40010000.0
2009-10-07 00:45:00,2.83998,2.84238,2.83665,2.84045,40750000.0
2009-10-07 00:50:00,2.84185,2.84251,2.83369,2.83376,47130000.0
2009-10-07 00:55:00,2.84012,2.84125,2.83602,2.83886,35260000.0
2009-10-07 01:00:00,2.84161,2.84213,2.83597,2.84132,44130000.0
2009-10-07 01:05:00,2.8417,2.84351,2.83605,2.83724,40760000.0
2009-10-07 01:10:00,2.8395,2.84234,2.83594,2.8402,41380000.0
2009-10-07 01:15:00,2.83885,2.84092,2.83445,2.84045,44010000.0
2009-10-07 01:20:00,2.8378,2.84037,2.83184,2.8354,50130000.0
2009-10-07 01:25:00,2.83753,2.83958,2.83298,2.83647,55250000.0
2009-10-07 01:30:00,2.83629,2.84052,2.83312,2.83609,51630000.0
2009-10-07 01:35:00,2.8367,2.84004,2.83331,2.83759,46880000.0
2009-10-07 01:40:00,2.83476,2.84078,2.83383,2.83693,36250000.0
2009-10-07 01:45:00,2.8366,2.84007,2.83345,2.83993,37270000.0
2009-10-07 01:50:00,2.83528,2.84064,2.83389,2.84064,40250000.0
2009-10-07 01:55:00,2.84062,2.84285,2.83513,2.83893,39640000.0
2009-10-07 02:00:00,2.83869,2.84388,2.83577,2.83943,35760000.0
2009-10-07 02:05:00,2.84273,2.84304,2.83638,2.8419,58000000.0
2009-10-07 02:10:00,2.83816,2.84358,2.83565,2.83916,55640000.0
2009-10-07 02:15:00,2.8407,2.84346,2.83623,2.83743,48500000.0
2009-10-07 02:20:00,2.84135,2.84471,2.83878,2.83957,37500000.0
2009-10-07 02:25:00,2.84127,2.84412,2.83759,2.84068,50130000.0
2009-10-07 02:30:00,2.84324,2.84412,2.83763,2.84166,48390000.0
2009-10-07 02:35:00,2.84235,2.84664,2.83997,2.84109,48750000.0
2009-10-07 02:40:00,2.84334,2.84642,2.84028,2.84287,48630000.0
2009-10-07 02:45:00,2.84548,2.84682,2.83917,2.84479,55750000.0
2009-10-07 02:50:00,2.8396,2.84544,2.83917,2.84255,41880000.0
2009-10-07 02:55:00,2.84332,2.84631,2.83841,2.84405,44630000.0
2009-10-07 03:00:00,2.84442,2.84464,2.83794,2.84148,46500000.0
2009-10-07 03:05:00,2.84236,2.84477,2.83851,2.83878,50500000.0
2009-10-07 03:10:00,2.84374,2.84645,2.83915,2.84529,40380000.0
2009-10-07 03:15:00,2.84231,2.84619,2.83966,2.84608,32630000.0
2009-10-07 03:20:00,2.84539,2.84817,2.8403,2.84817,38880000.0
2009-10-07 03:25:00,2.84742,2.84753,2.84081,2.84646,50760000.0
2009-10-07 03:30:00,2.8439,2.8476,2.83997,2.84241,59390000.0
2009-10-07 03:35:00,2.84511,2.84717,2.84038,2.84565,50130000.0
2009-10-07 03:40:00,2.84575,2.84637,2.84019,2.84414,45000000.0
2009-10-07 03:45:00,2.84568,2.8467,2.84059,2.84482,49880000.0
2009-10-07 03:50:00,2.84375,2.84593,2.84075,2.84367,54260000.0
2009-10-07 03:55:00,2.84365,2.84627,2.83845,2.83849,40760000.0
2009-10-07 04:00:00,2.842,2.84672,2.83955,2.84543,40010000.0
2009-10-07 04:05:00,2.84532,2.84807,2.84112,2.84623,51270000.0
2009-10-07 04:10:00,2.84561,2.84712,2.84083,2.84277,39510000.0
2009-10-07 04:15:00,2.84227,2.84711,2.84008,2.84178,34880000.0
2009-10-07 04:20:00,2.84314,2.84721,2.84059,2.84335,38250000.0
2009-10-07 04:25:00,2.84612,2.84826,2.84035,2.84563,38260000.0
2009-10-07 04:30:00,2.847,2.84818,2.84202,2.84472,40000000.0
2009-10-07 04:35:00,2.84469,2.84864,2.83991,2.84532,44260000.0
2009-10-07 04:40:00,2.84484,2.84852,2.84085,2.84743,35630000.0
2009-10-07 04:45:00,2.84704,2.84924,2.84253,2.8489,45010000.0
2009-10-07 04:50:00,2.84267,2.84854,2.84103,2.84406,35510000.0
2009-10-07 04:55:00,2.84793,2.84793,2.84178,2.84326,37880000.0
2009-10-07 05:00:00,2.844,2.84679,2.83784,2.84573,34380000.0
2009-10-07 05:05:00,2.84652,2.8471,2.84103,2.84476,42250000.0
2009-10-07 05:10:00,2.84762,2.8477,2.84301,2.84375,46260000.0
2009-10-07 05:15:00,2.8406,2.84651,2.83529,2.84286,40010000.0
2009-10-07 05:20:00,2.8451,2.84658,2.8397,2.84522,41250000.0
2009-10-07 05:25:00,2.84623,2.84623,2.83923,2.84478,40880000.0
2009-10-07 05:30:00,2.84272,2.84608,2.84017,2.8434,51630000.0
2009-10-07 05:35:00,2.8456,2.84651,2.84156,2.84438,42010000.0
2009-10-07 05:40:00,2.84233,2.84533,2.83827,2.84039,39250000.0
2009-10-07 05:45:00,2.84246,2.84412,2.8379,2.84264,33390000.0
2009-10-07 05:50:00,2.84109,2.84493,2.83716,2.84321,36130000.0
2009-10-07 05:55:00,2.84308,2.84443,2.83813,2.83973,44130000.0
2009-10-07 06:00:00,2.84206,2.84323,2.83706,2.84242,42010000.0
2009-10-07 06:05:00,2.84313,2.84313,2.83659,2.84287,37880000.0
2009-10-07 06:10:00,2.84131,2.84261,2.83522,2.84069,37380000.0
2009-10-07 06:15:00,2.83709,2.84266,2.83709,2.84179,37010000.0
2009-10-07 06:20:00,2.83977,2.84249,2.83627,2.83928,39630000.0
2009-10-07 06:25:00,2.83864,2.84214,2.83545,2.83926,40250000.0
2009-10-07 06:30:00,2.84095,2.84324,2.83587,2.83587,35010000.0
2009-10-07 06:35:00,2.83959,2.84341,2.83714,2.83938,41880000.0
2009-10-07 06:40:00,2.84037,2.84291,2.83619,2.84123,35250000.0
2009-10-07 06:45:00,2.83804,2.84243,2.83598,2.84152,39000000.0
2009-10-07 06:50:00,2.8407,2.84294,2.83617,2.84085,37890000.0
2009-10-07 06:55:00,2.84042,2.84253,2.83568,2.84033,34130000.0
2009-10-07 07:00:00,2.84087,2.84286,2.83575,2.84102,38630000.0
2009-10-07 07:05:00,2.84,2.84291,2.83809,2.84083,37880000.0
2009-10-07 07:10:00,2.84185,2.84349,2.83771,2.84129,37130000.0
2009-10-07 07:15:00,2.8399,2.84347,2.8378,2.84164,36010000.0
2009-10-07 07:20:00,2.84001,2.84444,2.83671,2.84219,38260000.0
2009-10-07 07:25:00,2.84225,2.84484,2.83922,2.84257,35380000.0
2009-10-07 07:30:00,2.8436,2.84445,2.83852,2.84273,45250000.0
2009-10-07 07:35:00,2.84147,2.84414,2.83865,2.8434,47020000.0
2009-10-07 07:40:00,2.83989,2.8445,2.83905,2.84373,35130000.0
2009-10-07 07:45:00,2.84161,2.84481,2.83824,2.84168,39630000.0
2009-10-07 07:50:00,2.84441,2.84492,2.83884,2.84042,33500000.0
2009-10-07 07:55:00,2.84286,2.84326,2.83743,2.84168,43000000.0
2009-10-07 08:00:00,2.84121,2.84427,2.8379,2.84173,44000000.0
2009-10-07 08:05:00,2.84221,2.84363,2.83592,2.83898,44880000.0
2009-10-07 08:10:00,2.84145,2.8417,2.83218,2.83788,49260000.0
2009-10-07 08:15:00,2.83631,2.83877,2.83142,2.83519,40010000.0
2009-10-07 08:20:00,2.83627,2.83876,2.83337,2.83468,40630000.0
2009-10-07 08:25:00,2.83684,2.83935,2.83139,2.83677,42130000.0
2009-10-07 08:30:00,2.83564,2.83893,2.83175,2.83823,40510000.0
2009-10-07 08:35:00,2.83139,2.83869,2.83132,2.83511,46880000.0
2009-10-07 08:40:00,2.83586,2.83886,2.83169,2.83361,40630000.0
2009-10-07 08:45:00,2.8353,2.83796,2.83182,2.83617,36500000.0
2009-10-07 08:50:00,2.83619,2.83858,2.83273,2.83858,45250000.0
2009-10-07 08:55:00,2.83576,2.8387,2.83213,2.83695,40250000.0
2009-10-07 09:00:00,2.83907,2.84181,2.83537,2.83676,38890000.0
2009-10-07 09:05:00,2.84197,2.84326,2.83687,2.84267,44250000.0
2009-10-07 09:10:00,2.84223,2.84431,2.83761,2.83884,37380000.0
2009-10-07 09:15:00,2.84075,2.84125,2.83492,2.83701,44760000.0
2009-10-07 09:20:00,2.84038,2.84082,2.83419,2.83866,38890000.0
2009-10-07 09:25:00,2.8363,2.84532,2.83501,2.84306,44510000.0
2009-10-07 09:30:00,2.84517,2.84577,2.83938,2.84455,43880000.0
2009-10-07 09:35:00,2.84474,2.84948,2.84098,2.84819,38630000.0
2009-10-07 09:40:00,2.84555,2.85163,2.84452,2.84562,36130000.0
2009-10-07 09:45:00,2.85046,2.85121,2.84514,2.84998,39260000.0
2009-10-07 09:50:00,2.85053,2.85053,2.84253,2.84348,39640000.0
2009-10-07 09:55:00,2.84674,2.84786,2.84265,2.84647,37380000.0
2009-10-07 10:00:00,2.84676,2.84676,2.83843,2.84375,48000000.0
2009-10-07 10:05:00,2.84152,2.84439,2.83687,2.84347,39510000.0
2009-10-07 10:10:00,2.8453,2.84567,2.83977,2.8452,39500000.0
2009-10-07 10:15:00,2.84462,2.84502,2.83796,2.84252,46130000.0
2009-10-07 10:20:00,2.84328,2.84426,2.83709,2.84134,38750000.0
2009-10-07 10:25:00,2.8414,2.84525,2.83846,2.8435,39380000.0
2009-10-07 10:30:00,2.8465,2.8465,2.83743,2.84058,37880000.0
2009-10-07 10:35:00,2.83894,2.84521,2.83883,2.84459,48000000.0
2009-10-07 10:40:00,2.84374,2.84561,2.83881,2.84531,43750000.0
2009-10-07 10:45:00,2.84329,2.84626,2.83934,2.84074,37760000.0
2009-10-07 10:50:00,2.84543,2.84762,2.84124,2.84607,41750000.0
2009-10-07 10:55:00,2.84315,2.84675,2.83895,2.84517,41880000.0
2009-10-07 11:00:00,2.84415,2.84885,2.84149,2.84754,39500000.0
2009-10-07 11:05:00,2.84296,2.85014,2.84296,2.84762,39640000.0
2009-10-07 11:10:00,2.84422,2.84891,2.84252,2.84862,48880000.0
2009-10-07 11:15:00,2.84866,2.84916,2.84202,2.84666,42130000.0
2009-10-07 11:20:00,2.84957,2.84989,2.84342,2.84939,43140000.0
2009-10-07 11:25:00,2.8429,2.84922,2.8429,2.84728,41880000.0
2009-10-07 11:30:00,2.84522,2.84916,2.84309,2.84712,44000000.0
2009-10-07 11:35:00,2.8479,2.84941,2.844,2.84851,43500000.0
2009-10-07 11:40:00,2.8494,2.85011,2.84282,2.84626,41750000.0
2009-10-07 11:45:00,2.84456,2.84709,2.84134,2.84426,40760000.0
2009-10-07 11:50:00,2.84641,2.8475,2.84158,2.84496,38130000.0
2009-10-07 11:55:00,2.84561,2.84759,2.84076,2.84656,40250000.0
2009-10-07 12:00:00,2.84748,2.84748,2.8415,2.84335,39250000.0
2009-10-07 12:05:00,2.84518,2.84615,2.83851,2.84564,40260000.0
2009-10-07 12:10:00,2.84101,2.84515,2.83591,2.84258,41750000.0
2009-10-07 12:15:00,2.84281,2.8436,2.83511,2.84169,44500000.0
2009-10-07 12:20:00,2.83984,2.84218,2.83272,2.83802,40250000.0
2009-10-07 12:25:00,2.8376,2.84267,2.83646,2.84233,39890000.0
2009-10-07 12:30:00,2.84132,2.8445,2.83739,2.8392,44010000.0
2009-10-07 12:35:00,2.83919,2.8434,2.83811,2.84024,30380000.0
2009-10-07 12:40:00,2.84289,2.84487,2.83592,2.84278,33250000.0
2009-10-07 12:45:00,2.84554,2.84722,2.83999,2.84298,42390000.0
2009-10-07 12:50:00,2.84524,2.85195,2.84231,2.85051,40390000.0
2009-10-07 12:55:00,2.84669,2.8516,2.84384,2.84995,37000000.0
2009-10-07 13:00:00,2.85224,2.85967,2.84452,2.85967,37000000.0
2009-10-07 13:05:00,2.85996,2.8612,2.85411,2.85907,36880000.0
2009-10-07 13:10:00,2.85585,2.86006,2.85135,2.85628,42630000.0
2009-10-07 13:15:00,2.85723,2.85952,2.85378,2.85596,42630000.0
2009-10-07 13:20:00,2.85883,2.86164,2.85358,2.85965,38880000.0
2009-10-07 13:25:00,2.85659,2.86572,2.85505,2.86399,44630000.0
2009-10-07 13:30:00,2.86453,2.86453,2.85617,2.85957,37260000.0
2009-10-07 13:35:00,2.86235,2.86354,2.85788,2.8607,38130000.0
2009-10-07 13:40:00,2.86507,2.86507,2.8569,2.86168,41630000.0
2009-10-07 13:45:00,2.86117,2.86274,2.8553,2.85864,42510000.0
2009-10-07 13:50:00,2.86159,2.86494,2.85791,2.85889,40750000.0
2009-10-07 13:55:00,2.86402,2.86621,2.86054,2.86145,40000000.0
2009-10-07 14:00:00,2.8663,2.8685,2.86012,2.86593,44510000.0
2009-10-07 14:05:00,2.86486,2.86872,2.8588,2.86477,45630000.0
2009-10-07 14:10:00,2.86856,2.86945,2.86061,2.8665,35000000.0
2009-10-07 14:15:00,2.8631,2.86869,2.86287,2.8681,48250000.0
2009-10-07 14:20:00,2.86899,2.87179,2.86343,2.87106,45130000.0
2009-10-07 14:25:00,2.87072,2.87271,2.86552,2.8721,44880000.0
2009-10-07 14:30:00,2.86904,2.87362,2.8653,2.86842,40380000.0
2009-10-07 14:35:00,2.8682,2.87124,2.86433,2.86748,38500000.0
2009-10-07 14:40:00,2.86824,2.87296,2.86198,2.87194,49380000.0
2009-10-07 14:45:00,2.86793,2.88123,2.86793,2.88097,42760000.0
2009-10-07 14:50:00,2.87692,2.88538,2.87504,2.88482,35510000.0
2009-10-07 14:55:00,2.88546,2.88546,2.87743,2.88062,41130000.0
2009-10-07 15:00:00,2.88331,2.88399,2.87572,2.88196,39880000.0
2009-10-07 15:05:00,2.88198,2.88246,2.87542,2.87677,42630000.0
2009-10-07 15:10:00,2.87957,2.87974,2.86825,2.87138,40630000.0
2009-10-07 15:15:00,2.87242,2.87683,2.86559,2.86828,41890000.0
2009-10-07 15:20:00,2.87505,2.87534,2.86537,2.87295,40500000.0
2009-10-07 15:25:00,2.87329,2.87471,2.8677,2.87106,37510000.0
2009-10-07 15:30:00,2.87209,2.87753,2.86872,2.87482,44130000.0
2009-10-07 15:35:00,2.87218,2.87501,2.86624,2.87217,48380000.0
2009-10-07 15:40:00,2.87337,2.87855,2.86436,2.8782,46500000.0
2009-10-07 15:45:00,2.87804,2.88236,2.87527,2.8811,51130000.0
2009-10-07 15:50:00,2.87898,2.88197,2.87305,2.88007,33630000.0
2009-10-07 15:55:00,2.88132,2.88232,2.87471,2.88115,43130000.0
2009-10-07 16:00:00,2.88259,2.88259,2.87272,2.87737,45510000.0
2009-10-07 16:05:00,2.87469,2.87793,2.86903,2.87002,45880000.0
2009-10-07 16:10:00,2.87359,2.87386,2.86539,2.86887,44130000.0
2009-10-07 16:15:00,2.8714,2.87216,2.86426,2.86694,29750000.0
2009-10-07 16:20:00,2.87029,2.87029,2.86452,2.86872,37130000.0
2009-10-07 16:25:00,2.87088,2.87368,2.86533,2.87232,46640000.0
2009-10-07 16:30:00,2.86594,2.88044,2.86594,2.87954,45510000.0
2009-10-07 16:35:00,2.87499,2.87969,2.86574,2.8781,40010000.0
2009-10-07 16:40:00,2.87446,2.88132,2.87446,2.87574,42880000.0
2009-10-07 16:45:00,2.87844,2.87986,2.87396,2.87986,39630000.0
2009-10-07 16:50:00,2.87984,2.87988,2.87301,2.87565,39380000.0
2009-10-07 16:55:00,2.87323,2.87736,2.87299,2.87651,45260000.0
2009-10-07 17:00:00,2.87198,2.8765,2.86904,2.87348,33250000.0
2009-10-07 17:05:00,2.8663,2.87613,2.8663,2.875,44630000.0
2009-10-07 17:10:00,2.87357,2.87524,2.86924,2.87231,40630000.0
2009-10-07 17:15:00,2.87534,2.87557,2.86743,2.87557,41880000.0
2009-10-07 17:20:00,2.8724,2.87674,2.86965,2.87377,36750000.0
2009-10-07 17:25:00,2.87489,2.87624,2.86924,2.87559,45130000.0
2009-10-07 17:30:00,2.87403,2.87656,2.86676,2.87628,45630000.0
2009-10-07 17:35:00,2.8746,2.87891,2.86744,2.87799,46640000.0
2009-10-07 17:40:00,2.87767,2.8795,2.87076,2.87824,45500000.0
2009-10-07 17:45:00,2.87586,2.88174,2.87303,2.87886,50760000.0
2009-10-07 17:50:00,2.87763,2.88506,2.87746,2.88134,40130000.0
2009-10-07 17:55:00,2.88396,2.88635,2.88007,2.88007,40250000.0
2009-10-07 18:00:00,2.88502,2.88613,2.87991,2.88158,38130000.0
2009-10-07 18:05:00,2.88374,2.8851,2.87939,2.88259,39380000.0
2009-10-07 18:10:00,2.87972,2.88396,2.87589,2.8803,43750000.0
2009-10-07 18:15:00,2.88304,2.88335,2.87705,2.88236,46250000.0
2009-10-07 18:20:00,2.87909,2.88319,2.875,2.87953,44630000.0
2009-10-07 18:25:00,2.88194,2.88303,2.87721,2.87734,45380000.0
2009-10-07 18:30:00,2.87976,2.88373,2.87701,2.88107,48380000.0
2009-10-07 18:35:00,2.88291,2.88507,2.87816,2.87927,41510000.0
2009-10-07 18:40:00,2.88514,2.88757,2.88003,2.8849,41510000.0
2009-10-07 18:45:00,2.88297,2.88607,2.87934,2.88547,42260000.0
2009-10-07 18:50:00,2.88433,2.88576,2.87646,2.87673,44880000.0
2009-10-07 18:55:00,2.87885,2.88236,2.8754,2.87693,38510000.0
2009-10-07 19:00:00,2.8803,2.88094,2.87541,2.87694,40750000.0
2009-10-07 19:05:00,2.87808,2.88057,2.87629,2.87802,50250000.0
2009-10-07 19:10:00,2.87897,2.88097,2.87367,2.87821,42010000.0
2009-10-07 19:15:00,2.8808,2.8808,2.87489,2.87755,45000000.0
2009-10-07 19:20:00,2.87708,2.87955,2.8724,2.87825,37750000.0
2009-10-07 19:25:00,2.87843,2.88036,2.87415,2.87767,43380000.0
2009-10-07 19:30:00,2.87469,2.88168,2.87245,2.879,43260000.0
2009-10-07 19:35:00,2.87788,2.88124,2.87099,2.87594,43510000.0
2009-10-07 19:40:00,2.87553,2.87687,2.87131,2.87624,34130000.0
2009-10-07 19:45:00,2.87208,2.87729,2.87111,2.87496,32500000.0
2009-10-07 19:50:00,2.87684,2.88068,2.87252,2.87754,40000000.0
2009-10-07 19:55:00,2.87811,2.87978,2.87195,2.87666,40010000.0
2009-10-07 20:00:00,2.8783,2.88033,2.87294,2.878,33010000.0
2009-10-07 20:05:00,2.8789,2.88068,2.87476,2.88068,37750000.0
2009-10-07 20:10:00,2.87573,2.88486,2.87443,2.88452,30260000.0
2009-10-07 20:15:00,2.87994,2.8844,2.8765,2.88214,41630000.0
2009-10-07 20:20:00,2.87913,2.88389,2.87726,2.88316,48770000.0
2009-10-07 20:25:00,2.88263,2.88263,2.87649,2.88061,41510000.0
2009-10-07 20:30:00,2.8789,2.88147,2.87623,2.87908,43760000.0
2009-10-07 20:35:00,2.879,2.88025,2.87328,2.87746,39630000.0
2009-10-07 20:40:00,2.87441,2.87846,2.87314,2.87766,38000000.0
2009-10-07 20:45:00,2.87613,2.8792,2.87064,2.8784,49250000.0
2009-10-07 20:50:00,2.87825,2.87877,2.87238,2.87537,43880000.0
2009-10-07 20:55:00,2.87258,2.87755,2.87119,2.87714,34880000.0
2009-10-07 21:00:00,2.87529,2.87874,2.87281,2.87542,33760000.0
2009-10-07 21:05:00,2.87891,2.87891,2.87361,2.87789,44130000.0
2009-10-07 21:10:00,2.87572,2.87832,2.87139,2.87493,41500000.0
2009-10-07 21:15:00,2.87735,2.8776,2.87078,2.87627,43380000.0
2009-10-07 21:20:00,2.87671,2.87696,2.8685,2.87658,45000000.0
2009-10-07 21:25:00,2.87386,2.87849,2.87246,2.87645,38750000.0
2009-10-07 21:30:00,2.87378,2.87708,2.86967,2.87523,36140000.0
2009-10-07 21:35:00,2.87559,2.8761,2.86769,2.87322,38630000.0
2009-10-07 21:40:00,2.8752,2.87601,2.86996,2.87366,45390000.0
2009-10-07 21:45:00,2.87535,2.87685,2.87186,2.87316,50000000.0
2009-10-07 21:50:00,2.87591,2.8775,2.87033,2.87422,62380000.0
2009-10-07 21:55:00,2.87365,2.87717,2.87007,2.87295,38750000.0
2009-10-07 22:00:00,2.8766,2.87719,2.86985,2.87301,69880000.0
2009-10-07 22:05:00,2.87533,2.87642,2.87129,2.8717,54770000.0
2009-10-07 22:10:00,2.87137,2.87645,2.86942,2.8753,66260000.0
2009-10-07 22:15:00,2.87641,2.87652,2.87028,2.87473,34760000.0
2009-10-07 22:20:00,2.87617,2.87662,2.87056,2.87346,48380000.0
2009-10-07 22:25:00,2.87245,2.87775,2.87154,2.87154,36260000.0
2009-10-07 22:30:00,2.87539,2.87555,2.86268,2.87329,45630000.0
2009-10-07 22:35:00,2.87167,2.87267,2.86523,2.87066,39640000.0
2009-10-07 22:40:00,2.86796,2.87202,2.86636,2.86636,45510000.0
2009-10-07 22:45:00,2.8692,2.87319,2.86607,2.86878,36130000.0
2009-10-07 22:50:00,2.86871,2.87128,2.86422,2.86739,34500000.0
2009-10-07 22:55:00,2.86887,2.87053,2.86465,2.86796,47750000.0
2009-10-07 23:00:00,2.86763,2.8723,2.86311,2.87082,42880000.0
2009-10-07 23:05:00,2.86932,2.87186,2.86513,2.86886,48510000.0
2009-10-07 23:10:00,2.86997,2.87204,2.86519,2.87204,40880000.0
2009-10-07 23:15:00,2.87011,2.87262,2.86534,2.87124,43260000.0
2009-10-07 23:20:00,2.86739,2.8717,2.86569,2.87018,35010000.0
2009-10-07 23:25:00,2.86784,2.87225,2.86664,2.8704,50000000.0
2009-10-07 23:30:00,2.86982,2.87138,2.86472,2.87063,49750000.0
2009-10-07 23:35:00,2.87015,2.87191,2.86591,2.87007,30750000.0
2009-10-07 23:40:00,2.87065,2.87142,2.86747,2.87031,41510000.0
2009-10-07 23:45:00,2.87035,2.87194,2.86582,2.87083,49630000.0
2009-10-07 23:50:00,2.86987,2.87131,2.86647,2.86704,39000000.0
2009-10-07 23:55:00,2.87113,2.87137,2.86501,2.87009,50880000.0
2009-10-08 00:00:00,2.86475,2.87101,2.86475,2.8684,40630000.0
2009-10-08 00:05:00,2.87175,2.87175,2.86592,2.87043,40140000.0
2009-10-08 00:10:00,2.87067,2.87144,2.86597,2.86992,43260000.0
2009-10-08 00:15:00,2.86843,2.87204,2.86613,2.87085,41010000.0
2009-10-08 00:20:00,2.86873,2.8726,2.86303,2.86887,44140000.0
2009-10-08 00:25:00,2.86673,2.87251,2.86531,2.86672,41000000.0
2009-10-08 00:30:00,2.87053,2.87342,2.86522,2.87105,45760000.0
2009-10-08 00:35:00,2.8706,2.87242,2.86689,2.87106,45000000.0
2009-10-08 00:40:00,2.86922,2.87216,2.86543,2.87083,43130000.0
2009-10-08 00:45:00,2.86942,2.87085,2.86602,2.87028,36010000.0
2009-10-08 00:50:00,2.87123,2.87123,2.86366,2.86366,44750000.0
2009-10-08 00:55:00,2.86904,2.87211,2.86501,2.86811,28750000.0
2009-10-08 01:00:00,2.87047,2.87092,2.8649,2.8698,38750000.0
2009-10-08 01:05:00,2.86689,2.87048,2.863,2.86524,43880000.0
2009-10-08 01:10:00,2.86701,2.86983,2.86456,2.8687,46260000.0
2009-10-08 01:15:00,2.86706,2.87006,2.8642,2.87006,42260000.0
2009-10-08 01:20:00,2.86892,2.86894,2.86228,2.8669,34000000.0
2009-10-08 01:25:00,2.86424,2.86912,2.8603,2.86126,41390000.0
2009-10-08 01:30:00,2.86217,2.8678,2.85981,2.86349,64760000.0
2009-10-08 01:35:00,2.8633,2.86554,2.85914,2.86376,46500000.0
2009-10-08 01:40:00,2.86379,2.86726,2.86174,2.86542,40130000.0
2009-10-08 01:45:00,2.865,2.86642,2.86044,2.86375,40510000.0
2009-10-08 01:50:00,2.86444,2.86764,2.86095,2.8658,33880000.0
2009-10-08 01:55:00,2.86549,2.86654,2.86064,2.86303,34510000.0
2009-10-08 02:00:00,2.86214,2.86603,2.85886,2.86405,30880000.0
2009-10-08 02:05:00,2.8661,2.8661,2.85921,2.86511,51880000.0
2009-10-08 02:10:00,2.86142,2.86682,2.85988,2.86534,48010000.0
2009-10-08 02:15:00,2.86567,2.8671,2.86014,2.86185,45250000.0
2009-10-08 02:20:00,2.86487,2.8669,2.85851,2.86254,42510000.0
2009-10-08 02:25:00,2.86622,2.86731,2.86087,2.86572,46500000.0
2009-10-08 02:30:00,2.86357,2.86487,2.85702,2.86118,44000000.0
2009-10-08 02:35:00,2.86338,2.86403,2.85728,2.86092,41380000.0
2009-10-08 02:40:00,2.86219,2.86278,2.85675,2.85941,53270000.0
2009-10-08 02:45:00,2.8621,2.8627,2.85389,2.8618,58140000.0
2009-10-08 02:50:00,2.85714,2.86346,2.85714,2.85948,42380000.0
2009-10-08 02:55:00,2.85954,2.8631,2.85693,2.86121,39380000.0
2009-10-08 03:00:00,2.86285,2.86301,2.85694,2.86123,54010000.0
2009-10-08 03:05:00,2.85931,2.86208,2.85591,2.85774,43130000.0
2009-10-08 03:10:00,2.8602,2.86129,2.85532,2.86129,37880000.0
2009-10-08 03:15:00,2.85874,2.86254,2.8575,2.85788,43380000.0
2009-10-08 03:20:00,2.8603,2.86039,2.85376,2.85791,40760000.0
2009-10-08 03:25:00,2.85935,2.86118,2.85297,2.85675,51880000.0
2009-10-08 03:30:00,2.8588,2.86116,2.85264,2.85919,54390000.0
2009-10-08 03:35:00,2.8594,2.85951,2.85454,2.85862,51770000.0
2009-10-08 03:40:00,2.85768,2.85917,2.8526,2.85733,47000000.0
2009-10-08 03:45:00,2.8573,2.85843,2.85266,2.85679,45380000.0
2009-10-08 03:50:00,2.856,2.85848,2.85175,2.85634,44630000.0
2009-10-08 03:55:00,2.85288,2.85686,2.84963,2.85173,38130000.0
2009-10-08 04:00:00,2.85719,2.8574,2.85203,2.85678,36750000.0
2009-10-08 04:05:00,2.85573,2.86143,2.85225,2.85632,43260000.0
2009-10-08 04:10:00,2.85659,2.85796,2.85134,2.85242,42130000.0
2009-10-08 04:15:00,2.85191,2.85792,2.8513,2.85556,39130000.0
2009-10-08 04:20:00,2.85455,2.85697,2.85109,2.85224,32750000.0
2009-10-08 04:25:00,2.85343,2.85747,2.85249,2.85425,39500000.0
2009-10-08 04:30:00,2.8561,2.85697,2.85055,2.85532,37630000.0
2009-10-08 04:35:00,2.85484,2.85636,2.84964,2.85444,35010000.0
2009-10-08 04:40:00,2.85358,2.8557,2.84845,2.85487,35130000.0
2009-10-08 04:45:00,2.85471,2.85535,2.84783,2.8506,43510000.0
2009-10-08 04:50:00,2.84735,2.85356,2.84735,2.85356,42500000.0
2009-10-08 04:55:00,2.85156,2.85362,2.8477,2.84831,38760000.0
2009-10-08 05:00:00,2.85325,2.85424,2.84832,2.85318,40880000.0
2009-10-08 05:05:00,2.85397,2.85451,2.84831,2.85431,42250000.0
2009-10-08 05:10:00,2.85157,2.85458,2.84877,2.85395,50130000.0
2009-10-08 05:15:00,2.85056,2.85527,2.84803,2.85149,38630000.0
2009-10-08 05:20:00,2.85392,2.85392,2.84668,2.85153,39510000.0
2009-10-08 05:25:00,2.85248,2.85354,2.84644,2.85354,39760000.0
2009-10-08 05:30:00,2.85221,2.8533,2.84688,2.85248,43250000.0
2009-10-08 05:35:00,2.85367,2.85375,2.84813,2.85105,43880000.0
2009-10-08 05:40:00,2.84994,2.85967,2.84695,2.8512,39380000.0
2009-10-08 05:45:00,2.85317,2.85501,2.84901,2.8539,41500000.0
2009-10-08 05:50:00,2.855,2.855,2.84843,2.85383,39750000.0
2009-10-08 05:55:00,2.8507,2.85459,2.84672,2.85142,43130000.0
2009-10-08 06:00:00,2.85304,2.85438,2.8477,2.85147,45380000.0
2009-10-08 06:05:00,2.85212,2.85556,2.84775,2.85225,39380000.0
2009-10-08 06:10:00,2.85411,2.85542,2.84793,2.85258,33000000.0
2009-10-08 06:15:00,2.84988,2.85519,2.84988,2.85463,40760000.0
2009-10-08 06:20:00,2.85529,2.85572,2.84855,2.85422,40510000.0
2009-10-08 06:25:00,2.85166,2.85433,2.84784,2.84987,40130000.0
2009-10-08 06:30:00,2.85265,2.85499,2.84837,2.85102,34380000.0
2009-10-08 06:35:00,2.85447,2.85577,2.84759,2.8555,38760000.0
2009-10-08 06:40:00,2.85195,2.85549,2.84783,2.8548,34640000.0
2009-10-08 06:45:00,2.8515,2.85451,2.84766,2.85274,41630000.0
2009-10-08 06:50:00,2.84995,2.85281,2.84581,2.84892,32390000.0
2009-10-08 06:55:00,2.85117,2.85418,2.84766,2.85418,34500000.0
2009-10-08 07:00:00,2.85321,2.85417,2.84861,2.85019,33880000.0
2009-10-08 07:05:00,2.85199,2.8529,2.84861,2.85219,35010000.0
2009-10-08 07:10:00,2.85274,2.85337,2.84734,2.8523,38500000.0
2009-10-08 07:15:00,2.84807,2.85306,2.84675,2.85213,43250000.0
2009-10-08 07:20:00,2.85154,2.85226,2.8451,2.84905,42010000.0
2009-10-08 07:25:00,2.85145,2.85156,2.8447,2.85094,34760000.0
2009-10-08 07:30:00,2.85102,2.85227,2.84634,2.85031,40250000.0
2009-10-08 07:35:00,2.85358,2.85358,2.84726,2.84981,38380000.0
2009-10-08 07:40:00,2.85022,2.8532,2.84465,2.85002,43380000.0
2009-10-08 07:45:00,2.84837,2.85279,2.84494,2.85001,39510000.0
2009-10-08 07:50:00,2.8517,2.85456,2.84802,2.85362,34250000.0
2009-10-08 07:55:00,2.85383,2.85525,2.84756,2.85439,38000000.0
2009-10-08 08:00:00,2.85537,2.85537,2.84775,2.85271,41880000.0
2009-10-08 08:05:00,2.85385,2.85596,2.8486,2.85596,42880000.0
2009-10-08 08:10:00,2.85496,2.85655,2.84937,2.85655,47510000.0
2009-10-08 08:15:00,2.85691,2.86136,2.85256,2.86136,39260000.0
2009-10-08 08:20:00,2.85764,2.8616,2.85517,2.85585,40380000.0
2009-10-08 08:25:00,2.8588,2.85897,2.84781,2.85303,38130000.0
2009-10-08 08:30:00,2.85446,2.85486,2.84595,2.85129,42130000.0
2009-10-08 08:35:00,2.8483,2.85273,2.8459,2.84921,48880000.0
2009-10-08 08:40:00,2.84963,2.84987,2.84145,2.84219,36380000.0
2009-10-08 08:45:00,2.84767,2.84955,2.84116,2.84627,38380000.0
2009-10-08 08:50:00,2.84775,2.85223,2.84524,2.84797,47250000.0
2009-10-08 08:55:00,2.84841,2.854,2.84514,2.85161,46500000.0
2009-10-08 09:00:00,2.84917,2.85238,2.84475,2.84726,42260000.0
2009-10-08 09:05:00,2.84946,2.85216,2.84498,2.8513,41880000.0
2009-10-08 09:10:00,2.85131,2.85178,2.84493,2.84929,40630000.0
2009-10-08 09:15:00,2.8475,2.84942,2.84166,2.84576,53000000.0
2009-10-08 09:20:00,2.84351,2.84596,2.83797,2.84291,40250000.0
2009-10-08 09:25:00,2.84047,2.84766,2.83878,2.84666,42130000.0
2009-10-08 09:30:00,2.84594,2.84948,2.84243,2.84611,41760000.0
2009-10-08 09:35:00,2.84847,2.85066,2.84349,2.84751,35750000.0
2009-10-08 09:40:00,2.85103,2.85416,2.84819,2.84962,39630000.0
2009-10-08 09:45:00,2.85243,2.85451,2.84662,2.84914,39880000.0
2009-10-08 09:50:00,2.84971,2.85209,2.84666,2.84985,38640000.0
2009-10-08 09:55:00,2.8477,2.85137,2.84486,2.85022,43500000.0
2009-10-08 10:00:00,2.84733,2.85124,2.84449,2.851,47250000.0
2009-10-08 10:05:00,2.84784,2.85388,2.84543,2.85383,35750000.0
2009-10-08 10:10:00,2.85354,2.85703,2.8465,2.85457,40500000.0
2009-10-08 10:15:00,2.85663,2.85841,2.8506,2.85652,43000000.0
2009-10-08 10:20:00,2.85671,2.85914,2.85236,2.85668,40000000.0
2009-10-08 10:25:00,2.85493,2.85872,2.85131,2.85809,36250000.0
2009-10-08 10:30:00,2.8565,2.86054,2.85197,2.85628,45250000.0
2009-10-08 10:35:00,2.85758,2.86154,2.85484,2.85818,40500000.0
2009-10-08 10:40:00,2.86065,2.86426,2.85341,2.86336,43760000.0
2009-10-08 10:45:00,2.86304,2.87063,2.85925,2.86759,38380000.0
2009-10-08 10:50:00,2.86718,2.86911,2.85917,2.86463,39760000.0
2009-10-08 10:55:00,2.86413,2.86413,2.8562,2.86249,46510000.0
2009-10-08 11:00:00,2.86538,2.86702,2.85739,2.86609,42500000.0
2009-10-08 11:05:00,2.85888,2.86976,2.85888,2.86804,41510000.0
2009-10-08 11:10:00,2.86657,2.86817,2.86093,2.86753,45380000.0
2009-10-08 11:15:00,2.8666,2.86707,2.85947,2.8655,44000000.0
2009-10-08 11:20:00,2.86463,2.86675,2.86089,2.86373,40130000.0
2009-10-08 11:25:00,2.85933,2.86604,2.85563,2.85888,46000000.0
2009-10-08 11:30:00,2.85973,2.86238,2.85547,2.85956,41750000.0
2009-10-08 11:35:00,2.85652,2.85942,2.85256,2.85686,39130000.0
2009-10-08 11:40:00,2.8575,2.86113,2.85451,2.86113,39380000.0
2009-10-08 11:45:00,2.85957,2.86422,2.85535,2.86063,38510000.0
2009-10-08 11:50:00,2.85835,2.86067,2.85388,2.85709,42760000.0
2009-10-08 11:55:00,2.86057,2.86057,2.85253,2.85602,40750000.0
2009-10-08 12:00:00,2.85565,2.86093,2.85405,2.85787,40630000.0
2009-10-08 12:05:00,2.86107,2.86177,2.85469,2.86159,44130000.0
2009-10-08 12:10:00,2.8593,2.86183,2.85442,2.85788,39380000.0
2009-10-08 12:15:00,2.85946,2.86159,2.85429,2.85864,46260000.0
2009-10-08 12:20:00,2.86104,2.86146,2.855,2.85859,43750000.0
2009-10-08 12:25:00,2.85937,2.86582,2.85514,2.86582,40500000.0
2009-10-08 12:30:00,2.86608,2.86608,2.85937,2.86463,53260000.0
2009-10-08 12:35:00,2.8619,2.86548,2.85888,2.86466,33130000.0
2009-10-08 12:40:00,2.863,2.86493,2.85761,2.85908,37380000.0
2009-10-08 12:45:00,2.86463,2.86463,2.85613,2.85655,38130000.0
2009-10-08 12:50:00,2.85965,2.8633,2.85761,2.8633,36510000.0
2009-10-08 12:55:00,2.85995,2.86317,2.85595,2.86237,35260000.0
2009-10-08 13:00:00,2.86202,2.86401,2.85484,2.86335,42630000.0
2009-10-08 13:05:00,2.86365,2.86365,2.8557,2.86235,38630000.0
2009-10-08 13:10:00,2.86067,2.86312,2.85311,2.8598,42000000.0
2009-10-08 13:15:00,2.85527,2.86116,2.85438,2.85974,40510000.0
2009-10-08 13:20:00,2.85594,2.85969,2.85342,2.8588,40250000.0
2009-10-08 13:25:00,2.85868,2.86027,2.85113,2.85725,46130000.0
2009-10-08 13:30:00,2.85859,2.86437,2.85572,2.86437,32260000.0
2009-10-08 13:35:00,2.86354,2.86508,2.85868,2.86508,40630000.0
2009-10-08 13:40:00,2.86427,2.86427,2.85837,2.86339,42750000.0
2009-10-08 13:45:00,2.865,2.86725,2.86035,2.86363,43500000.0
2009-10-08 13:50:00,2.86639,2.86785,2.8602,2.86095,38500000.0
2009-10-08 13:55:00,2.86609,2.86823,2.86137,2.86618,42130000.0
2009-10-08 14:00:00,2.86402,2.86812,2.86095,2.86538,44500000.0
2009-10-08 14:05:00,2.86529,2.86529,2.85907,2.86048,44750000.0
2009-10-08 14:10:00,2.86287,2.86424,2.85612,2.86091,41520000.0
2009-10-08 14:15:00,2.86055,2.86514,2.85877,2.86461,47880000.0
2009-10-08 14:20:00,2.86512,2.86653,2.86095,2.86601,46510000.0
2009-10-08 14:25:00,2.86643,2.86772,2.85719,2.86494,43510000.0
2009-10-08 14:30:00,2.86704,2.86977,2.86129,2.86457,45250000.0
2009-10-08 14:35:00,2.86338,2.86815,2.85512,2.86261,38750000.0
2009-10-08 14:40:00,2.86278,2.86541,2.85735,2.8604,34010000.0
2009-10-08 14:45:00,2.86159,2.86504,2.85863,2.86482,42000000.0
2009-10-08 14:50:00,2.8635,2.86823,2.86048,2.86372,38500000.0
2009-10-08 14:55:00,2.86169,2.86323,2.85205,2.85205,39500000.0
2009-10-08 15:00:00,2.85803,2.85902,2.85233,2.85691,36250000.0
2009-10-08 15:05:00,2.85583,2.86097,2.85207,2.85795,39760000.0
2009-10-08 15:10:00,2.86186,2.86569,2.8552,2.86451,39130000.0
2009-10-08 15:15:00,2.86084,2.87138,2.86084,2.86543,36890000.0
2009-10-08 15:20:00,2.868,2.87312,2.86686,2.87001,39880000.0
2009-10-08 15:25:00,2.86864,2.8756,2.8635,2.87243,42880000.0
2009-10-08 15:30:00,2.87628,2.87934,2.86823,2.87934,40890000.0
2009-10-08 15:35:00,2.87363,2.87932,2.87107,2.87666,49260000.0
2009-10-08 15:40:00,2.87608,2.88116,2.87274,2.87777,45760000.0
2009-10-08 15:45:00,2.87733,2.87953,2.87084,2.87776,44750000.0
2009-10-08 15:50:00,2.87474,2.8846,2.87474,2.8825,32000000.0
2009-10-08 15:55:00,2.8804,2.8842,2.8773,2.88103,41500000.0
2009-10-08 16:00:00,2.8825,2.88515,2.87404,2.88111,45130000.0
2009-10-08 16:05:00,2.87995,2.88619,2.87995,2.88118,47630000.0
2009-10-08 16:10:00,2.88126,2.88592,2.87792,2.88135,41760000.0
2009-10-08 16:15:00,2.88241,2.88327,2.87678,2.87761,35250000.0
2009-10-08 16:20:00,2.87868,2.88277,2.87434,2.87814,39760000.0
2009-10-08 16:25:00,2.87881,2.87881,2.86949,2.87445,53380000.0
2009-10-08 16:30:00,2.87216,2.87606,2.86697,2.87244,41130000.0
2009-10-08 16:35:00,2.87355,2.87355,2.86115,2.8683,42260000.0
2009-10-08 16:40:00,2.86525,2.87033,2.86181,2.87033,50130000.0
2009-10-08 16:45:00,2.87059,2.87116,2.86496,2.87047,51630000.0
2009-10-08 16:50:00,2.86685,2.87131,2.86495,2.86753,36000000.0
2009-10-08 16:55:00,2.86764,2.86974,2.86331,2.86752,44760000.0
2009-10-08 17:00:00,2.86348,2.86769,2.8606,2.86769,42760000.0
2009-10-08 17:05:00,2.86168,2.86864,2.86168,2.86259,44380000.0
2009-10-08 17:10:00,2.86625,2.86727,2.85984,2.86254,43260000.0
2009-10-08 17:15:00,2.86777,2.86796,2.8607,2.86589,34380000.0
2009-10-08 17:20:00,2.86371,2.86692,2.85673,2.86259,37380000.0
2009-10-08 17:25:00,2.86726,2.87149,2.85785,2.8622,48880000.0
2009-10-08 17:30:00,2.86575,2.86575,2.85861,2.86355,36250000.0
2009-10-08 17:35:00,2.86001,2.8667,2.85758,2.8667,41500000.0
2009-10-08 17:40:00,2.86433,2.86624,2.85852,2.86333,40510000.0
2009-10-08 17:45:00,2.86277,2.87341,2.85832,2.86008,39500000.0
2009-10-08 17:50:00,2.86347,2.86661,2.85972,2.86612,45010000.0
2009-10-08 17:55:00,2.86323,2.86791,2.86106,2.86106,45750000.0
2009-10-08 18:00:00,2.86514,2.86811,2.86267,2.86375,42750000.0
2009-10-08 18:05:00,2.86749,2.86771,2.86216,2.86679,41010000.0
2009-10-08 18:10:00,2.86562,2.86796,2.86232,2.86554,41000000.0
2009-10-08 18:15:00,2.8656,2.86841,2.86082,2.86574,41020000.0
2009-10-08 18:20:00,2.86429,2.86611,2.85988,2.86314,41380000.0
2009-10-08 18:25:00,2.86366,2.86366,2.85718,2.85898,43130000.0
2009-10-08 18:30:00,2.86076,2.8614,2.85403,2.85982,42770000.0
2009-10-08 18:35:00,2.85903,2.86044,2.85266,2.85266,37250000.0
2009-10-08 18:40:00,2.85995,2.86009,2.8544,2.85644,40880000.0
2009-10-08 18:45:00,2.85813,2.85887,2.85167,2.85597,34750000.0
2009-10-08 18:50:00,2.85831,2.86,2.85237,2.85237,41500000.0
2009-10-08 18:55:00,2.85643,2.86034,2.85504,2.857,35380000.0
2009-10-08 19:00:00,2.85884,2.86024,2.85381,2.85607,38380000.0
2009-10-08 19:05:00,2.85513,2.86007,2.85207,2.85656,47880000.0
2009-10-08 19:10:00,2.85999,2.86078,2.85428,2.85926,36000000.0
2009-10-08 19:15:00,2.86048,2.86171,2.85626,2.85979,41380000.0
2009-10-08 19:20:00,2.86071,2.86261,2.85481,2.86127,35000000.0
2009-10-08 19:25:00,2.86078,2.86199,2.8557,2.86066,33890000.0
2009-10-08 19:30:00,2.85703,2.86347,2.85597,2.8613,42250000.0
2009-10-08 19:35:00,2.85918,2.86489,2.85808,2.86417,45000000.0
2009-10-08 19:40:00,2.86232,2.86518,2.85803,2.86179,39380000.0
2009-10-08 19:45:00,2.85946,2.86208,2.8531,2.85742,36380000.0
2009-10-08 19:50:00,2.85898,2.86072,2.85296,2.8578,42250000.0
2009-10-08 19:55:00,2.85663,2.86104,2.85426,2.85719,44380000.0
2009-10-08 20:00:00,2.8591,2.86034,2.85585,2.86034,37130000.0
2009-10-08 20:05:00,2.85977,2.86131,2.85531,2.8585,33750000.0
2009-10-08 20:10:00,2.85648,2.86146,2.85326,2.86097,36750000.0
2009-10-08 20:15:00,2.85641,2.85954,2.85449,2.85808,42020000.0
2009-10-08 20:20:00,2.85935,2.86154,2.85393,2.86031,56630000.0
2009-10-08 20:25:00,2.85814,2.8611,2.85419,2.85921,36000000.0
2009-10-08 20:30:00,2.85777,2.86101,2.85378,2.85695,37500000.0
2009-10-08 20:35:00,2.85884,2.8605,2.85365,2.85942,44500000.0
2009-10-08 20:40:00,2.85753,2.86119,2.85404,2.85955,33130000.0
2009-10-08 20:45:00,2.85995,2.86036,2.8544,2.85973,48010000.0
2009-10-08 20:50:00,2.85812,2.861,2.85476,2.85772,42510000.0
2009-10-08 20:55:00,2.85539,2.86262,2.85382,2.86176,40000000.0
2009-10-08 21:00:00,2.86152,2.86332,2.85578,2.86217,45750000.0
2009-10-08 21:05:00,2.86326,2.86326,2.85548,2.85995,43010000.0
2009-10-08 21:10:00,2.86037,2.86146,2.85389,2.86001,41250000.0
2009-10-08 21:15:00,2.86061,2.86093,2.85354,2.85899,36250000.0
2009-10-08 21:20:00,2.85917,2.86017,2.85359,2.85822,41880000.0
2009-10-08 21:25:00,2.85561,2.86189,2.8552,2.85985,40500000.0
2009-10-08 21:30:00,2.8605,2.86051,2.85369,2.85994,39630000.0
2009-10-08 21:35:00,2.86045,2.8631,2.85707,2.86207,35130000.0
2009-10-08 21:40:00,2.8594,2.86386,2.85654,2.86075,51250000.0
2009-10-08 21:45:00,2.86132,2.86263,2.85617,2.85853,41130000.0
2009-10-08 21:50:00,2.86508,2.86508,2.85586,2.86185,58260000.0
2009-10-08 21:55:00,2.85986,2.86355,2.85767,2.85863,49500000.0
2009-10-08 22:00:00,2.86133,2.86374,2.85676,2.85681,57140000.0
2009-10-08 22:05:00,2.86227,2.86508,2.85857,2.8586,58760000.0
2009-10-08 22:10:00,2.8581,2.86367,2.85804,2.86049,64390000.0
2009-10-08 22:15:00,2.86035,2.86381,2.85754,2.86002,41250000.0
2009-10-08 22:20:00,2.86034,2.86462,2.85925,2.86263,37140000.0
2009-10-08 22:25:00,2.85908,2.86538,2.85772,2.86034,45630000.0
2009-10-08 22:30:00,2.86119,2.86401,2.8565,2.86282,41000000.0
2009-10-08 22:35:00,2.8618,2.86336,2.85628,2.86336,50000000.0
2009-10-08 22:40:00,2.85859,2.86283,2.85603,2.85916,46010000.0
2009-10-08 22:45:00,2.86157,2.86157,2.85536,2.85979,40000000.0
2009-10-08 22:50:00,2.86082,2.86171,2.85604,2.86019,34760000.0
2009-10-08 22:55:00,2.8602,2.8623,2.85603,2.85791,50750000.0
2009-10-08 23:00:00,2.85855,2.86181,2.85418,2.85899,40880000.0
2009-10-08 23:05:00,2.85992,2.86092,2.85241,2.85718,40130000.0
2009-10-08 23:10:00,2.85913,2.85968,2.85508,2.85957,38500000.0
2009-10-08 23:15:00,2.85995,2.86095,2.8558,2.86095,44880000.0
2009-10-08 23:20:00,2.85987,2.86125,2.85446,2.86067,39750000.0
2009-10-08 23:25:00,2.85882,2.86283,2.85676,2.86151,33880000.0
2009-10-08 23:30:00,2.85998,2.8613,2.85697,2.86071,38250000.0
2009-10-08 23:35:00,2.86053,2.86329,2.85497,2.85987,38750000.0
2009-10-08 23:40:00,2.85688,2.86198,2.8563,2.85763,42750000.0
2009-10-08 23:45:00,2.86048,2.86096,2.85536,2.85945,33510000.0
2009-10-08 23:50:00,2.86133,2.8616,2.85485,2.85806,14880000.0
2009-10-08 23:55:00,2.85993,2.86133,2.85394,2.85686,42750000.0
2009-10-09 00:00:00,2.85621,2.86051,2.85563,2.85829,50750000.0
2009-10-09 00:05:00,2.86128,2.86153,2.85564,2.86067,41880000.0
2009-10-09 00:10:00,2.86115,2.862,2.85478,2.85763,54630000.0
2009-10-09 00:15:00,2.86025,2.8609,2.85464,2.8576,30880000.0
2009-10-09 00:20:00,2.85952,2.86201,2.85429,2.86014,40760000.0
2009-10-09 00:25:00,2.85879,2.86097,2.85545,2.8576,44130000.0
2009-10-09 00:30:00,2.86079,2.86198,2.85518,2.86107,36380000.0
2009-10-09 00:35:00,2.86135,2.86312,2.85484,2.86174,40000000.0
2009-10-09 00:40:00,2.85907,2.86199,2.85725,2.85927,21380000.0
2009-10-09 00:45:00,2.8607,2.86268,2.85706,2.85842,39260000.0
2009-10-09 00:50:00,2.86135,2.86135,2.85347,2.85391,43750000.0
2009-10-09 00:55:00,2.86061,2.86176,2.85576,2.85887,45250000.0
2009-10-09 01:00:00,2.86246,2.86423,2.85686,2.86085,50140000.0
2009-10-09 01:05:00,2.86214,2.86421,2.8569,2.86051,51510000.0
2009-10-09 01:10:00,2.8617,2.86599,2.85934,2.86276,41380000.0
2009-10-09 01:15:00,2.86518,2.86651,2.85921,2.86512,42630000.0
2009-10-09 01:20:00,2.86452,2.86507,2.85856,2.86404,39260000.0
2009-10-09 01:25:00,2.86497,2.86565,2.85844,2.86083,54140000.0
2009-10-09 01:30:00,2.86161,2.86419,2.85574,2.86246,64270000.0
2009-10-09 01:35:00,2.86319,2.86434,2.85833,2.86349,52380000.0
2009-10-09 01:40:00,2.86079,2.86491,2.85822,2.86268,46750000.0
2009-10-09 01:45:00,2.86261,2.86381,2.85788,2.86276,38130000.0
2009-10-09 01:50:00,2.858,2.86359,2.85657,2.86064,47880000.0
2009-10-09 01:55:00,2.8625,2.86444,2.85806,2.86069,34500000.0
2009-10-09 02:00:00,2.86212,2.86624,2.86058,2.86339,30380000.0
2009-10-09 02:05:00,2.8664,2.8664,2.85941,2.86368,48260000.0
2009-10-09 02:10:00,2.86326,2.86896,2.85995,2.86542,45380000.0
2009-10-09 02:15:00,2.86662,2.8678,2.86194,2.8629,47510000.0
2009-10-09 02:20:00,2.86682,2.86735,2.8585,2.86211,39130000.0
2009-10-09 02:25:00,2.8664,2.86703,2.8619,2.86388,40250000.0
2009-10-09 02:30:00,2.86723,2.86723,2.86037,2.86375,52000000.0
2009-10-09 02:35:00,2.86639,2.86724,2.85987,2.86045,49390000.0
2009-10-09 02:40:00,2.86278,2.86664,2.85964,2.86187,55250000.0
2009-10-09 02:45:00,2.86291,2.86639,2.85944,2.86309,55890000.0
2009-10-09 02:50:00,2.8618,2.86622,2.86144,2.86215,45380000.0
2009-10-09 02:55:00,2.8626,2.86569,2.85947,2.86511,50630000.0
2009-10-09 03:00:00,2.8644,2.8657,2.85981,2.86321,55510000.0
2009-10-09 03:05:00,2.86456,2.86665,2.8593,2.86123,43760000.0
2009-10-09 03:10:00,2.86434,2.86518,2.85829,2.86167,42510000.0
2009-10-09 03:15:00,2.86345,2.86423,2.86033,2.86249,31750000.0
2009-10-09 03:20:00,2.86097,2.86497,2.85911,2.8639,36880000.0
2009-10-09 03:25:00,2.86337,2.8645,2.85826,2.86328,52010000.0
2009-10-09 03:30:00,2.86463,2.86515,2.85693,2.8632,51250000.0
2009-10-09 03:35:00,2.86338,2.86626,2.85929,2.86626,51750000.0
2009-10-09 03:40:00,2.86645,2.86987,2.86281,2.8695,46630000.0
2009-10-09 03:45:00,2.86925,2.87174,2.86367,2.87129,47130000.0
2009-10-09 03:50:00,2.86819,2.87117,2.86592,2.87117,39510000.0
2009-10-09 03:55:00,2.86842,2.87233,2.86404,2.86749,34630000.0
2009-10-09 04:00:00,2.87081,2.87172,2.86371,2.87031,40010000.0
2009-10-09 04:05:00,2.87059,2.87086,2.8641,2.86712,41760000.0
2009-10-09 04:10:00,2.86768,2.87043,2.86339,2.86566,38000000.0
2009-10-09 04:15:00,2.86568,2.87113,2.86488,2.86905,38260000.0
2009-10-09 04:20:00,2.87005,2.87142,2.86389,2.86503,40130000.0
2009-10-09 04:25:00,2.87167,2.87208,2.86695,2.8697,41130000.0
2009-10-09 04:30:00,2.87073,2.8723,2.86543,2.86922,44130000.0
2009-10-09 04:35:00,2.86992,2.87333,2.86686,2.87224,39510000.0
2009-10-09 04:40:00,2.86782,2.87442,2.866,2.87442,35260000.0
2009-10-09 04:45:00,2.87434,2.87551,2.86921,2.87551,43000000.0
2009-10-09 04:50:00,2.87032,2.87755,2.87001,2.87335,40760000.0
2009-10-09 04:55:00,2.87628,2.87733,2.86781,2.8738,37380000.0
2009-10-09 05:00:00,2.87412,2.87735,2.87118,2.87404,42500000.0
2009-10-09 05:05:00,2.87585,2.87639,2.87102,2.87573,43880000.0
2009-10-09 05:10:00,2.8762,2.8768,2.87154,2.87233,43380000.0
2009-10-09 05:15:00,2.86855,2.8755,2.86855,2.87328,39010000.0
2009-10-09 05:20:00,2.87415,2.87654,2.87,2.87466,41500000.0
2009-10-09 05:25:00,2.87324,2.87509,2.86757,2.87163,49500000.0
2009-10-09 05:30:00,2.87323,2.87424,2.86895,2.8735,48500000.0
2009-10-09 05:35:00,2.87373,2.87549,2.8707,2.87353,40880000.0
2009-10-09 05:40:00,2.87048,2.87813,2.87009,2.87642,41380000.0
2009-10-09 05:45:00,2.87512,2.87765,2.87069,2.87547,39130000.0
2009-10-09 05:50:00,2.87481,2.87817,2.87193,2.8754,38000000.0
2009-10-09 05:55:00,2.87545,2.87796,2.8705,2.87321,42260000.0
2009-10-09 06:00:00,2.87438,2.87958,2.87105,2.87484,39880000.0
2009-10-09 06:05:00,2.87475,2.87835,2.87051,2.87529,32380000.0
2009-10-09 06:10:00,2.87471,2.87996,2.8724,2.87693,31750000.0
2009-10-09 06:15:00,2.87633,2.88094,2.87339,2.87786,40510000.0
2009-10-09 06:20:00,2.87536,2.87671,2.87032,2.87379,47510000.0
2009-10-09 06:25:00,2.87125,2.87656,2.86806,2.87235,39010000.0
2009-10-09 06:30:00,2.87432,2.87661,2.86894,2.86894,32760000.0
2009-10-09 06:35:00,2.8726,2.87809,2.86992,2.87553,39630000.0
2009-10-09 06:40:00,2.87741,2.87893,2.87146,2.87777,51750000.0
2009-10-09 06:45:00,2.87476,2.88057,2.87316,2.88004,38000000.0
2009-10-09 06:50:00,2.87567,2.87896,2.87284,2.87526,36880000.0
2009-10-09 06:55:00,2.87843,2.87972,2.87133,2.87761,37500000.0
2009-10-09 07:00:00,2.87618,2.87823,2.87181,2.87567,42880000.0
2009-10-09 07:05:00,2.87631,2.87979,2.87565,2.8789,41010000.0
2009-10-09 07:10:00,2.87724,2.87936,2.87379,2.87771,35510000.0
2009-10-09 07:15:00,2.87882,2.88106,2.87338,2.87829,37380000.0
2009-10-09 07:20:00,2.87826,2.88051,2.87412,2.87876,35880000.0
2009-10-09 07:25:00,2.87927,2.88073,2.87477,2.87694,44500000.0
2009-10-09 07:30:00,2.87648,2.87976,2.87443,2.87935,45510000.0
2009-10-09 07:35:00,2.87805,2.87901,2.87318,2.87739,37000000.0
2009-10-09 07:40:00,2.87578,2.8793,2.8716,2.87744,36250000.0
2009-10-09 07:45:00,2.87621,2.87902,2.87172,2.87754,39630000.0
2009-10-09 07:50:00,2.87623,2.8782,2.87327,2.87691,36130000.0
2009-10-09 07:55:00,2.87549,2.87851,2.87108,2.87545,44250000.0
2009-10-09 08:00:00,2.87816,2.87949,2.87221,2.8731,35630000.0
2009-10-09 08:05:00,2.87789,2.88095,2.87216,2.87989,42500000.0
2009-10-09 08:10:00,2.87756,2.88483,2.87756,2.88441,47010000.0
2009-10-09 08:15:00,2.88301,2.88642,2.87809,2.88515,43000000.0
2009-10-09 08:20:00,2.8825,2.88475,2.87441,2.87482,38510000.0
2009-10-09 08:25:00,2.87862,2.87959,2.87154,2.87757,42380000.0
2009-10-09 08:30:00,2.87824,2.88033,2.87507,2.87704,45380000.0
2009-10-09 08:35:00,2.87682,2.88125,2.87428,2.87744,42000000.0
2009-10-09 08:40:00,2.87885,2.87954,2.87325,2.87325,40500000.0
2009-10-09 08:45:00,2.87983,2.88656,2.87424,2.88515,36510000.0
2009-10-09 08:50:00,2.88561,2.8899,2.88108,2.88336,55630000.0
2009-10-09 08:55:00,2.88399,2.88882,2.88116,2.8871,46750000.0
2009-10-09 09:00:00,2.8876,2.89855,2.88312,2.89666,44000000.0
2009-10-09 09:05:00,2.89748,2.89797,2.88973,2.89426,41640000.0
2009-10-09 09:10:00,2.89286,2.89459,2.88663,2.89038,37500000.0
2009-10-09 09:15:00,2.89265,2.89301,2.88736,2.88932,38890000.0
2009-10-09 09:20:00,2.88962,2.89104,2.88372,2.88985,39260000.0
2009-10-09 09:25:00,2.89016,2.89203,2.88532,2.88916,43640000.0
2009-10-09 09:30:00,2.89035,2.89035,2.87982,2.88626,50000000.0
2009-10-09 09:35:00,2.88635,2.88645,2.8798,2.88645,41000000.0
2009-10-09 09:40:00,2.88572,2.89138,2.885,2.88874,33390000.0
2009-10-09 09:45:00,2.8939,2.8939,2.88498,2.88854,42000000.0
2009-10-09 09:50:00,2.88638,2.88936,2.88412,2.88691,42630000.0
2009-10-09 09:55:00,2.88673,2.89431,2.88396,2.89431,35250000.0
2009-10-09 10:00:00,2.89573,2.89573,2.88959,2.89183,38760000.0
2009-10-09 10:05:00,2.89082,2.8955,2.88776,2.89394,40750000.0
2009-10-09 10:10:00,2.89049,2.89479,2.88921,2.89207,40750000.0
2009-10-09 10:15:00,2.89008,2.89203,2.88631,2.8908,35880000.0
2009-10-09 10:20:00,2.89025,2.89122,2.88496,2.88855,39500000.0
2009-10-09 10:25:00,2.88654,2.89375,2.88499,2.89278,38880000.0
2009-10-09 10:30:00,2.89311,2.89376,2.88327,2.88784,45130000.0
2009-10-09 10:35:00,2.88687,2.89089,2.88557,2.89089,42500000.0
2009-10-09 10:40:00,2.8928,2.89384,2.88458,2.8934,41130000.0
2009-10-09 10:45:00,2.89145,2.89629,2.88846,2.88953,48510000.0
2009-10-09 10:50:00,2.89392,2.89392,2.88845,2.89101,35890000.0
2009-10-09 10:55:00,2.894,2.89423,2.88647,2.89203,37130000.0
2009-10-09 11:00:00,2.89359,2.89359,2.887,2.88908,38380000.0
2009-10-09 11:05:00,2.88776,2.89322,2.88558,2.88979,40270000.0
2009-10-09 11:10:00,2.88786,2.89144,2.88511,2.88949,47880000.0
2009-10-09 11:15:00,2.88632,2.89048,2.8826,2.88812,46630000.0
2009-10-09 11:20:00,2.88701,2.89056,2.87845,2.88491,41880000.0
2009-10-09 11:25:00,2.88125,2.88566,2.87943,2.87943,49250000.0
2009-10-09 11:30:00,2.88125,2.88259,2.87676,2.87978,37380000.0
2009-10-09 11:35:00,2.87769,2.88481,2.87769,2.88311,35130000.0
2009-10-09 11:40:00,2.88314,2.88415,2.87797,2.88137,41880000.0
2009-10-09 11:45:00,2.87901,2.88183,2.87231,2.87639,40150000.0
2009-10-09 11:50:00,2.87508,2.8779,2.87039,2.87553,40890000.0
2009-10-09 11:55:00,2.87599,2.879,2.8718,2.87517,45130000.0
2009-10-09 12:00:00,2.87808,2.87808,2.87092,2.87282,33250000.0
2009-10-09 12:05:00,2.87579,2.8758,2.867,2.87115,39630000.0
2009-10-09 12:10:00,2.86795,2.87211,2.86555,2.87001,37140000.0
2009-10-09 12:15:00,2.87044,2.87248,2.86739,2.86961,57000000.0
2009-10-09 12:20:00,2.87254,2.87534,2.8671,2.873,40760000.0
2009-10-09 12:25:00,2.87262,2.87464,2.86844,2.8734,41250000.0
2009-10-09 12:30:00,2.87345,2.87537,2.86835,2.87471,41880000.0
2009-10-09 12:35:00,2.87467,2.87579,2.87081,2.87301,31250000.0
2009-10-09 12:40:00,2.87155,2.87456,2.86821,2.86928,37380000.0
2009-10-09 12:45:00,2.87443,2.87443,2.86813,2.86916,46750000.0
2009-10-09 12:50:00,2.87545,2.87649,2.86836,2.87569,42250000.0
2009-10-09 12:55:00,2.8744,2.87691,2.87043,2.87673,41010000.0
2009-10-09 13:00:00,2.87463,2.87616,2.86772,2.87048,39130000.0
2009-10-09 13:05:00,2.87227,2.87249,2.86657,2.87008,34630000.0
2009-10-09 13:10:00,2.8666,2.87366,2.8666,2.87273,36500000.0
2009-10-09 13:15:00,2.87043,2.87283,2.86779,2.87153,41510000.0
2009-10-09 13:20:00,2.86772,2.87203,2.86518,2.87075,45260000.0
2009-10-09 13:25:00,2.86971,2.87005,2.86329,2.86574,44130000.0
2009-10-09 13:30:00,2.86714,2.86826,2.86006,2.86581,34750000.0
2009-10-09 13:35:00,2.86652,2.87081,2.86247,2.87081,43880000.0
2009-10-09 13:40:00,2.87145,2.87334,2.86528,2.87284,39760000.0
2009-10-09 13:45:00,2.87266,2.87485,2.86817,2.87344,39630000.0
2009-10-09 13:50:00,2.87192,2.87362,2.86636,2.86916,47760000.0
2009-10-09 13:55:00,2.8714,2.8736,2.86688,2.87265,39640000.0
2009-10-09 14:00:00,2.87324,2.87712,2.86645,2.87693,42380000.0
2009-10-09 14:05:00,2.87616,2.87822,2.87161,2.87764,50010000.0
2009-10-09 14:10:00,2.87813,2.88285,2.87213,2.88211,41880000.0
2009-10-09 14:15:00,2.8807,2.8837,2.87773,2.88329,46250000.0
2009-10-09 14:20:00,2.88205,2.8838,2.8792,2.87925,42750000.0
2009-10-09 14:25:00,2.88168,2.88333,2.87461,2.88333,42510000.0
2009-10-09 14:30:00,2.88046,2.88289,2.87642,2.87792,48630000.0
2009-10-09 14:35:00,2.87687,2.88115,2.87157,2.87466,39380000.0
2009-10-09 14:40:00,2.87873,2.88048,2.87268,2.88041,38880000.0
2009-10-09 14:45:00,2.87563,2.88229,2.87359,2.87707,37510000.0
2009-10-09 14:50:00,2.87779,2.87952,2.87286,2.87655,41390000.0
2009-10-09 14:55:00,2.87824,2.88047,2.87132,2.87671,42000000.0
2009-10-09 15:00:00,2.87912,2.88701,2.87674,2.88697,38000000.0
2009-10-09 15:05:00,2.8836,2.8875,2.88015,2.8874,45510000.0
2009-10-09 15:10:00,2.88387,2.8891,2.8826,2.88745,41000000.0
2009-10-09 15:15:00,2.88407,2.89016,2.8829,2.8829,41010000.0
2009-10-09 15:20:00,2.88553,2.88913,2.87973,2.88479,38380000.0
2009-10-09 15:25:00,2.88526,2.88616,2.87779,2.87779,45750000.0
2009-10-09 15:30:00,2.88383,2.88546,2.87808,2.88394,36000000.0
2009-10-09 15:35:00,2.8783,2.88744,2.87714,2.88608,46380000.0
2009-10-09 15:40:00,2.88388,2.88847,2.87753,2.88434,44380000.0
2009-10-09 15:45:00,2.88661,2.8874,2.87686,2.8814,46510000.0
2009-10-09 15:50:00,2.87748,2.88282,2.87692,2.88082,31000000.0
2009-10-09 15:55:00,2.87886,2.88526,2.87724,2.88104,49510000.0
2009-10-09 16:00:00,2.88413,2.88498,2.87909,2.88497,43010000.0
2009-10-09 16:05:00,2.88241,2.88587,2.87586,2.87586,48510000.0
2009-10-09 16:10:00,2.88226,2.88226,2.87142,2.87527,39130000.0
2009-10-09 16:15:00,2.87725,2.87867,2.86965,2.87803,34130000.0
2009-10-09 16:20:00,2.87681,2.8803,2.8737,2.87661,39250000.0
2009-10-09 16:25:00,2.87868,2.87897,2.873,2.87795,47380000.0
2009-10-09 16:30:00,2.87193,2.87858,2.87193,2.87615,39510000.0
2009-10-09 16:35:00,2.8771,2.88157,2.8736,2.87986,40500000.0
2009-10-09 16:40:00,2.87985,2.882,2.87579,2.882,44880000.0
2009-10-09 16:45:00,2.87877,2.88587,2.87503,2.88277,39630000.0
2009-10-09 16:50:00,2.88486,2.88486,2.87677,2.87768,43250000.0
2009-10-09 16:55:00,2.87827,2.88344,2.87459,2.88342,45750000.0
2009-10-09 17:00:00,2.87907,2.88575,2.87738,2.88281,41250000.0
2009-10-09 17:05:00,2.88217,2.88873,2.88217,2.88567,43000000.0
2009-10-09 17:10:00,2.88403,2.88755,2.88046,2.88508,43750000.0
2009-10-09 17:15:00,2.88167,2.88804,2.87366,2.88678,42750000.0
2009-10-09 17:20:00,2.88296,2.88721,2.87847,2.88569,36380000.0
2009-10-09 17:25:00,2.88611,2.8921,2.88245,2.89185,44750000.0
2009-10-09 17:30:00,2.89337,2.89369,2.88625,2.89145,40750000.0
2009-10-09 17:35:00,2.88698,2.89685,2.88554,2.89563,50000000.0
2009-10-09 17:40:00,2.89258,2.89875,2.89228,2.89836,45260000.0
2009-10-09 17:45:00,2.89559,2.90009,2.89303,2.89824,43130000.0
2009-10-09 17:50:00,2.89643,2.90449,2.88707,2.90237,35250000.0
2009-10-09 17:55:00,2.90435,2.90782,2.90099,2.90288,44510000.0
2009-10-09 18:00:00,2.90634,2.90802,2.89624,2.89744,40130000.0
2009-10-09 18:05:00,2.89797,2.91081,2.89797,2.90654,43250000.0
2009-10-09 18:10:00,2.90487,2.91356,2.90441,2.91229,38010000.0
2009-10-09 18:15:00,2.91206,2.91264,2.90494,2.91016,41750000.0
2009-10-09 18:20:00,2.90872,2.91295,2.90546,2.9117,44500000.0
2009-10-09 18:25:00,2.91149,2.91183,2.90584,2.90877,41000000.0
2009-10-09 18:30:00,2.90758,2.91117,2.90576,2.90869,42130000.0
2009-10-09 18:35:00,2.90679,2.91303,2.90455,2.90455,41500000.0
2009-10-09 18:40:00,2.90965,2.91073,2.90433,2.91008,46500000.0
2009-10-09 18:45:00,2.91133,2.91133,2.90402,2.90702,37260000.0
2009-10-09 18:50:00,2.91056,2.91056,2.90189,2.90424,43630000.0
2009-10-09 18:55:00,2.90386,2.90838,2.90046,2.90348,40750000.0
2009-10-09 19:00:00,2.90594,2.90594,2.89998,2.90102,34630000.0
2009-10-09 19:05:00,2.90104,2.90462,2.90074,2.90355,45750000.0
2009-10-09 19:10:00,2.90201,2.90417,2.89779,2.8996,37140000.0
2009-10-09 19:15:00,2.90389,2.90389,2.8977,2.90013,42130000.0
2009-10-09 19:20:00,2.90072,2.90302,2.89288,2.89815,36880000.0
2009-10-09 19:25:00,2.89929,2.90196,2.89482,2.89796,38000000.0
2009-10-09 19:30:00,2.89634,2.90045,2.89462,2.89699,41500000.0
2009-10-09 19:35:00,2.89761,2.90175,2.89492,2.89977,44630000.0
2009-10-09 19:40:00,2.89914,2.90156,2.89624,2.90123,39630000.0
2009-10-09 19:45:00,2.89938,2.90233,2.89505,2.8993,34010000.0
2009-10-09 19:50:00,2.8991,2.90266,2.89785,2.89991,45880000.0
2009-10-09 19:55:00,2.89922,2.90286,2.89669,2.90135,42000000.0
2009-10-09 20:00:00,2.90087,2.90262,2.89668,2.89949,34390000.0
2009-10-09 20:05:00,2.90192,2.90231,2.89709,2.90117,33630000.0
2009-10-09 20:10:00,2.89773,2.90331,2.89648,2.90331,35880000.0
2009-10-09 20:15:00,2.90019,2.90304,2.89576,2.90263,41520000.0
2009-10-09 20:20:00,2.9005,2.90457,2.89765,2.90366,44500000.0
2009-10-09 20:25:00,2.90078,2.90366,2.8967,2.90035,37000000.0
2009-10-09 20:30:00,2.90127,2.90364,2.89658,2.90186,40760000.0
2009-10-09 20:35:00,2.90295,2.90337,2.89725,2.90178,41500000.0
2009-10-09 20:40:00,2.89721,2.90277,2.89715,2.9013,38390000.0
2009-10-09 20:45:00,2.9028,2.9028,2.89413,2.90126,46880000.0
2009-10-09 20:50:00,2.89858,2.9013,2.89504,2.90098,45130000.0
2009-10-09 20:55:00,2.89518,2.90191,2.89351,2.90035,44130000.0
2009-10-09 21:00:00,2.90068,2.90177,2.89306,2.89626,36880000.0
2009-10-09 21:05:00,2.89652,2.89871,2.89303,2.89509,46510000.0
2009-10-09 21:10:00,2.89772,2.89815,2.89103,2.89743,43760000.0
2009-10-09 21:15:00,2.89831,2.9,2.89369,2.89689,40500000.0
2009-10-09 21:20:00,2.89975,2.902,2.89419,2.8979,40000000.0
2009-10-09 21:25:00,2.89448,2.90075,2.89448,2.89895,42000000.0
2009-10-09 21:30:00,2.89846,2.90156,2.89439,2.89838,40630000.0
2009-10-09 21:35:00,2.90066,2.90066,2.89308,2.90018,39500000.0
2009-10-09 21:40:00,2.89664,2.90179,2.89474,2.89923,43500000.0
2009-10-09 21:45:00,2.90064,2.90141,2.89646,2.89807,44130000.0
2009-10-09 21:50:00,2.89959,2.90229,2.89578,2.90107,51250000.0
2009-10-09 21:55:00,2.89914,2.90106,2.89503,2.89651,45750000.0
2009-10-09 22:00:00,2.89803,2.90166,2.89255,2.89557,57000000.0
2009-10-09 22:05:00,2.89618,2.90044,2.89426,2.89447,75000000.0
2009-10-09 22:10:00,2.89334,2.89965,2.89069,2.89251,59640000.0
2009-10-09 22:15:00,2.89281,2.89592,2.88938,2.89183,37750000.0
2009-10-09 22:20:00,2.89512,2.89719,2.88959,2.89476,46760000.0
2009-10-09 22:25:00,2.89458,2.89985,2.89438,2.8945,42510000.0
2009-10-09 22:30:00,2.89799,2.89857,2.89142,2.89857,39760000.0
2009-10-09 22:35:00,2.89665,2.89846,2.89106,2.89846,46010000.0
2009-10-09 22:40:00,2.89547,2.89791,2.89025,2.89176,50760000.0
2009-10-09 22:45:00,2.89361,2.89683,2.89009,2.89485,39130000.0
2009-10-09 22:50:00,2.89673,2.89673,2.88924,2.89227,37250000.0
2009-10-09 22:55:00,2.89321,2.8956,2.88674,2.88674,40630000.0
2009-10-11 23:00:00,2.89583,2.89868,2.89187,2.89422,30500000.0
2009-10-11 23:05:00,2.89435,2.8968,2.8897,2.89352,29500000.0
2009-10-11 23:10:00,2.89638,2.89722,2.89258,2.8933,30000000.0
2009-10-11 23:15:00,2.89286,2.89672,2.88864,2.89126,29000000.0
2009-10-11 23:20:00,2.89422,2.89673,2.89422,2.89662,6250000.0
2009-10-11 23:25:00,2.89307,2.89683,2.892,2.89551,17750000.0
2009-10-11 23:30:00,2.89563,2.89698,2.89054,2.89259,39760000.0
2009-10-11 23:35:00,2.89585,2.89696,2.88903,2.89664,41390000.0
2009-10-11 23:40:00,2.89328,2.89687,2.89285,2.8963,21000000.0
2009-10-11 23:45:00,2.89156,2.8971,2.89026,2.8971,21750000.0
2009-10-11 23:50:00,2.89417,2.89695,2.89004,2.89225,48880000.0
2009-10-11 23:55:00,2.89574,2.89923,2.8913,2.89418,44000000.0
2009-10-12 00:00:00,2.89245,2.89802,2.89228,2.89801,29750000.0
2009-10-12 00:05:00,2.89466,2.89784,2.89172,2.89784,38760000.0
2009-10-12 00:10:00,2.89512,2.89762,2.89135,2.89429,57260000.0
2009-10-12 00:15:00,2.89655,2.90338,2.89095,2.90088,47130000.0
2009-10-12 00:20:00,2.90131,2.90346,2.89563,2.90057,40510000.0
2009-10-12 00:25:00,2.89828,2.9041,2.89626,2.89626,44000000.0
2009-10-12 00:30:00,2.90025,2.9036,2.8961,2.90325,50130000.0
2009-10-12 00:35:00,2.89948,2.90325,2.89542,2.89892,41890000.0
2009-10-12 00:40:00,2.8966,2.9018,2.89545,2.89978,45130000.0
2009-10-12 00:45:00,2.89673,2.9015,2.89673,2.89861,37130000.0
2009-10-12 00:50:00,2.8998,2.9021,2.89299,2.89299,41760000.0
2009-10-12 00:55:00,2.89751,2.90052,2.89424,2.89773,35010000.0
2009-10-12 01:00:00,2.89831,2.90114,2.89526,2.89979,39250000.0
2009-10-12 01:05:00,2.89965,2.90277,2.89677,2.89815,43000000.0
2009-10-12 01:10:00,2.89809,2.90196,2.89592,2.9017,42380000.0
2009-10-12 01:15:00,2.90053,2.90198,2.89437,2.90148,29380000.0
2009-10-12 01:20:00,2.89958,2.90108,2.89389,2.89878,42500000.0
2009-10-12 01:25:00,2.89847,2.90156,2.89516,2.89682,48770000.0
2009-10-12 01:30:00,2.89503,2.9022,2.89348,2.90136,66270000.0
2009-10-12 01:35:00,2.89991,2.90303,2.89659,2.90103,50880000.0
2009-10-12 01:40:00,2.89937,2.90298,2.89722,2.90298,45380000.0
2009-10-12 01:45:00,2.90097,2.90286,2.89789,2.90056,35880000.0
2009-10-12 01:50:00,2.89832,2.90331,2.89662,2.90129,42510000.0
2009-10-12 01:55:00,2.90316,2.90434,2.89716,2.90434,34380000.0
2009-10-12 02:00:00,2.90198,2.90504,2.89888,2.90488,31000000.0
2009-10-12 02:05:00,2.90261,2.90731,2.89923,2.90484,48260000.0
2009-10-12 02:10:00,2.90442,2.90814,2.90059,2.90814,37380000.0
2009-10-12 02:15:00,2.9056,2.90864,2.90344,2.90455,44630000.0
2009-10-12 02:20:00,2.90843,2.91001,2.90266,2.90729,46760000.0
2009-10-12 02:25:00,2.90685,2.90988,2.90115,2.9027,59380000.0
2009-10-12 02:30:00,2.90335,2.909,2.90217,2.90781,50130000.0
2009-10-12 02:35:00,2.90569,2.907,2.89209,2.89799,42130000.0
2009-10-12 02:40:00,2.89432,2.89712,2.89016,2.89504,48630000.0
2009-10-12 02:45:00,2.8936,2.89849,2.89196,2.89377,41010000.0
2009-10-12 02:50:00,2.89312,2.89891,2.89238,2.89614,43750000.0
2009-10-12 02:55:00,2.89686,2.89873,2.89342,2.8971,45510000.0
2009-10-12 03:00:00,2.89658,2.8998,2.89344,2.89685,38500000.0
2009-10-12 03:05:00,2.89308,2.90116,2.89308,2.89836,49140000.0
2009-10-12 03:10:00,2.89832,2.90083,2.89463,2.89725,33130000.0
2009-10-12 03:15:00,2.89972,2.9036,2.89646,2.89926,45260000.0
2009-10-12 03:20:00,2.9012,2.9043,2.89724,2.90019,44510000.0
2009-10-12 03:25:00,2.90069,2.90354,2.89661,2.90249,40880000.0
2009-10-12 03:30:00,2.89654,2.90291,2.89646,2.90043,42750000.0
2009-10-12 03:35:00,2.89981,2.90084,2.89192,2.89872,42750000.0
2009-10-12 03:40:00,2.90141,2.9023,2.89561,2.89828,41390000.0
2009-10-12 03:45:00,2.8983,2.90193,2.89509,2.8982,51750000.0
2009-10-12 03:50:00,2.90062,2.90062,2.89314,2.89662,41130000.0
2009-10-12 03:55:00,2.89782,2.90044,2.89451,2.89483,38000000.0
2009-10-12 04:00:00,2.8981,2.90075,2.89239,2.89769,51630000.0
2009-10-12 04:05:00,2.89439,2.90072,2.89334,2.89639,44390000.0
2009-10-12 04:10:00,2.89585,2.89975,2.8923,2.89975,40630000.0
2009-10-12 04:15:00,2.89658,2.89999,2.89341,2.89637,40250000.0
2009-10-12 04:20:00,2.89632,2.8997,2.89362,2.89712,43260000.0
2009-10-12 04:25:00,2.89785,2.90181,2.8961,2.89768,45000000.0
2009-10-12 04:30:00,2.89922,2.90215,2.89359,2.895,45000000.0
2009-10-12 04:35:00,2.89936,2.90171,2.89523,2.89769,37500000.0
2009-10-12 04:40:00,2.89819,2.90073,2.8945,2.89621,38250000.0
2009-10-12 04:45:00,2.89698,2.89945,2.89206,2.89562,39750000.0
2009-10-12 04:50:00,2.89625,2.89901,2.89036,2.89616,46130000.0
2009-10-12 04:55:00,2.89561,2.89964,2.89296,2.89432,42880000.0
2009-10-12 05:00:00,2.89742,2.9012,2.8944,2.8973,46380000.0
2009-10-12 05:05:00,2.89981,2.89981,2.89302,2.89683,37250000.0
2009-10-12 05:10:00,2.89558,2.89936,2.89404,2.89603,48260000.0
2009-10-12 05:15:00,2.89429,2.89978,2.89256,2.89501,54000000.0
2009-10-12 05:20:00,2.89732,2.89947,2.89242,2.89715,51250000.0
2009-10-12 05:25:00,2.90033,2.90108,2.89303,2.89791,42000000.0
2009-10-12 05:30:00,2.89496,2.90054,2.89496,2.89695,49250000.0
2009-10-12 05:35:00,2.89518,2.90029,2.89243,2.90029,44880000.0
2009-10-12 05:40:00,2.89687,2.90137,2.8956,2.89748,26000000.0
2009-10-12 05:45:00,2.90046,2.90046,2.89136,2.89163,66750000.0
2009-10-12 05:50:00,2.89859,2.90048,2.89405,2.89602,55880000.0
2009-10-12 05:55:00,2.8937,2.89993,2.89102,2.89709,59250000.0
2009-10-12 06:00:00,2.89499,2.90087,2.89376,2.90021,28880000.0
2009-10-12 06:05:00,2.89671,2.90089,2.89183,2.89725,59750000.0
2009-10-12 06:10:00,2.89246,2.9012,2.89082,2.89649,40640000.0
2009-10-12 06:15:00,2.8966,2.89994,2.89464,2.89981,51500000.0
2009-10-12 06:20:00,2.89655,2.89907,2.89113,2.89619,33500000.0
2009-10-12 06:25:00,2.89927,2.90042,2.89234,2.89648,39750000.0
2009-10-12 06:30:00,2.89639,2.89865,2.89278,2.89278,36500000.0
2009-10-12 06:35:00,2.89561,2.90028,2.8932,2.89907,49630000.0
2009-10-12 06:40:00,2.8964,2.89847,2.892,2.89576,39500000.0
2009-10-12 06:45:00,2.89607,2.90003,2.89282,2.89674,33130000.0
2009-10-12 06:50:00,2.89919,2.90019,2.89168,2.89999,45390000.0
2009-10-12 06:55:00,2.89566,2.89982,2.89248,2.8987,41010000.0
2009-10-12 07:00:00,2.89634,2.89923,2.89377,2.89633,39260000.0
2009-10-12 07:05:00,2.8964,2.8996,2.89273,2.89806,43510000.0
2009-10-12 07:10:00,2.89638,2.8991,2.89244,2.89846,47260000.0
2009-10-12 07:15:00,2.89778,2.89862,2.89118,2.8937,34250000.0
2009-10-12 07:20:00,2.89409,2.89746,2.88875,2.8917,41500000.0
2009-10-12 07:25:00,2.89209,2.89753,2.88767,2.89038,39760000.0
2009-10-12 07:30:00,2.89272,2.89636,2.88818,2.89504,45260000.0
2009-10-12 07:35:00,2.89916,2.89916,2.88803,2.8943,48000000.0
2009-10-12 07:40:00,2.89542,2.89714,2.88864,2.89291,41140000.0
2009-10-12 07:45:00,2.89481,2.89797,2.88634,2.88812,36630000.0
2009-10-12 07:50:00,2.89587,2.89697,2.88885,2.89599,34250000.0
2009-10-12 07:55:00,2.89578,2.89673,2.88194,2.88751,38630000.0
2009-10-12 08:00:00,2.88544,2.88968,2.88131,2.88514,39380000.0
2009-10-12 08:05:00,2.88708,2.89202,2.88342,2.89048,44890000.0
2009-10-12 08:10:00,2.89178,2.90366,2.88699,2.89053,41750000.0
2009-10-12 08:15:00,2.89028,2.90088,2.88686,2.89866,36250000.0
2009-10-12 08:20:00,2.89522,2.90303,2.89135,2.89446,41880000.0
2009-10-12 08:25:00,2.89654,2.9087,2.89588,2.90195,39510000.0
2009-10-12 08:30:00,2.90393,2.90983,2.90156,2.90332,39000000.0
2009-10-12 08:35:00,2.90473,2.90741,2.89869,2.90703,33750000.0
2009-10-12 08:40:00,2.90471,2.90964,2.90226,2.90922,46750000.0
2009-10-12 08:45:00,2.90699,2.9161,2.90521,2.91519,35130000.0
2009-10-12 08:50:00,2.91087,2.91504,2.90691,2.90953,43750000.0
2009-10-12 08:55:00,2.90704,2.91005,2.89703,2.90535,37750000.0
2009-10-12 09:00:00,2.9045,2.91182,2.90419,2.91053,34000000.0
2009-10-12 09:05:00,2.90771,2.91642,2.90567,2.9105,36750000.0
2009-10-12 09:10:00,2.91304,2.91438,2.90804,2.91115,40510000.0
2009-10-12 09:15:00,2.90904,2.91222,2.90333,2.90944,50630000.0
2009-10-12 09:20:00,2.90288,2.91192,2.90288,2.90838,39250000.0
2009-10-12 09:25:00,2.90759,2.91292,2.90111,2.90903,40880000.0
2009-10-12 09:30:00,2.90882,2.91086,2.9042,2.90747,40380000.0
2009-10-12 09:35:00,2.90662,2.90896,2.90159,2.90608,46880000.0
2009-10-12 09:40:00,2.90959,2.91107,2.90215,2.90578,50500000.0
2009-10-12 09:45:00,2.90767,2.90893,2.90011,2.90411,38630000.0
2009-10-12 09:50:00,2.90214,2.90679,2.90214,2.90588,45390000.0
2009-10-12 09:55:00,2.9051,2.90897,2.90152,2.90751,36130000.0
2009-10-12 10:00:00,2.90375,2.90784,2.90046,2.905,41500000.0
2009-10-12 10:05:00,2.90205,2.90312,2.89609,2.8975,39510000.0
2009-10-12 10:10:00,2.89858,2.90112,2.89371,2.89597,45750000.0
2009-10-12 10:15:00,2.89686,2.89871,2.89286,2.89545,44380000.0
2009-10-12 10:20:00,2.89882,2.89973,2.8909,2.89227,47130000.0
2009-10-12 10:25:00,2.89692,2.89837,2.89087,2.89549,36880000.0
2009-10-12 10:30:00,2.89382,2.89813,2.89076,2.8971,47380000.0
2009-10-12 10:35:00,2.89664,2.89824,2.88805,2.8905,34750000.0
2009-10-12 10:40:00,2.89295,2.89458,2.88886,2.89293,35260000.0
2009-10-12 10:45:00,2.88946,2.89596,2.88945,2.89434,36130000.0
2009-10-12 10:50:00,2.89381,2.89565,2.88611,2.88631,52380000.0
2009-10-12 10:55:00,2.89062,2.89122,2.88346,2.88492,39880000.0
2009-10-12 11:00:00,2.88605,2.88793,2.87908,2.88018,50010000.0
2009-10-12 11:05:00,2.87993,2.8869,2.87993,2.8869,33750000.0
2009-10-12 11:10:00,2.88574,2.89039,2.88171,2.88897,38630000.0
2009-10-12 11:15:00,2.88927,2.88927,2.88281,2.88512,47390000.0
2009-10-12 11:20:00,2.88396,2.88819,2.88181,2.88426,39630000.0
2009-10-12 11:25:00,2.88524,2.88855,2.8823,2.88409,40630000.0
2009-10-12 11:30:00,2.88705,2.89035,2.88163,2.89035,42380000.0
2009-10-12 11:35:00,2.8914,2.89144,2.88619,2.89069,35260000.0
2009-10-12 11:40:00,2.88956,2.89057,2.88462,2.88776,35500000.0
2009-10-12 11:45:00,2.88638,2.89034,2.88422,2.88703,35000000.0
2009-10-12 11:50:00,2.88495,2.89048,2.88242,2.88242,44130000.0
2009-10-12 11:55:00,2.88815,2.8895,2.88087,2.88584,44880000.0
2009-10-12 12:00:00,2.88551,2.88693,2.87658,2.8821,43000000.0
2009-10-12 12:05:00,2.88112,2.88299,2.87152,2.87665,34760000.0
2009-10-12 12:10:00,2.87753,2.88081,2.87333,2.8799,47380000.0
2009-10-12 12:15:00,2.87609,2.88124,2.87253,2.87837,44000000.0
2009-10-12 12:20:00,2.88039,2.88241,2.87544,2.87884,45000000.0
2009-10-12 12:25:00,2.88183,2.88242,2.87539,2.87758,35760000.0
2009-10-12 12:30:00,2.87625,2.88061,2.87219,2.87785,45380000.0
2009-10-12 12:35:00,2.87559,2.88046,2.87394,2.87967,40500000.0
2009-10-12 12:40:00,2.87623,2.88044,2.87263,2.87724,39630000.0
2009-10-12 12:45:00,2.87873,2.87899,2.87219,2.87781,44500000.0
2009-10-12 12:50:00,2.87749,2.87879,2.86703,2.87327,36250000.0
2009-10-12 12:55:00,2.87289,2.87505,2.86792,2.87332,37380000.0
2009-10-12 13:00:00,2.87017,2.87531,2.86484,2.86769,46630000.0
2009-10-12 13:05:00,2.87051,2.87087,2.86218,2.86683,40000000.0
2009-10-12 13:10:00,2.86913,2.8714,2.86344,2.86961,39380000.0
2009-10-12 13:15:00,2.86926,2.87464,2.86727,2.87249,40380000.0
2009-10-12 13:20:00,2.87377,2.87794,2.86946,2.87381,38890000.0
2009-10-12 13:25:00,2.878,2.878,2.86945,2.87463,48500000.0
2009-10-12 13:30:00,2.87417,2.87483,2.86599,2.87445,42000000.0
2009-10-12 13:35:00,2.87329,2.87533,2.86766,2.87206,48260000.0
2009-10-12 13:40:00,2.87257,2.87502,2.86809,2.87241,49380000.0
2009-10-12 13:45:00,2.87116,2.87343,2.86455,2.87158,37130000.0
2009-10-12 13:50:00,2.87105,2.87308,2.86478,2.86792,46000000.0
2009-10-12 13:55:00,2.86883,2.87304,2.86734,2.87216,47380000.0
2009-10-12 14:00:00,2.87094,2.87785,2.8705,2.87763,43880000.0
2009-10-12 14:05:00,2.87565,2.87928,2.87225,2.87543,37380000.0
2009-10-12 14:10:00,2.87539,2.87883,2.87235,2.87707,33130000.0
2009-10-12 14:15:00,2.87451,2.87913,2.8726,2.87913,39890000.0
2009-10-12 14:20:00,2.87672,2.88072,2.87468,2.88036,41380000.0
2009-10-12 14:25:00,2.8783,2.88831,2.87442,2.88264,36880000.0
2009-10-12 14:30:00,2.88333,2.88438,2.87662,2.88209,43880000.0
2009-10-12 14:35:00,2.88035,2.88136,2.87539,2.87682,40520000.0
2009-10-12 14:40:00,2.87959,2.88381,2.87572,2.8765,40750000.0
2009-10-12 14:45:00,2.88007,2.88048,2.87301,2.87648,35130000.0
2009-10-12 14:50:00,2.87942,2.87942,2.87286,2.87861,38130000.0
2009-10-12 14:55:00,2.8775,2.87924,2.87001,2.87509,42500000.0
2009-10-12 15:00:00,2.8786,2.8786,2.86795,2.87296,43500000.0
2009-10-12 15:05:00,2.87317,2.87317,2.86679,2.87107,33630000.0
2009-10-12 15:10:00,2.86762,2.87205,2.86271,2.86612,41020000.0
2009-10-12 15:15:00,2.86749,2.86903,2.86319,2.8675,39000000.0
2009-10-12 15:20:00,2.86686,2.87151,2.86368,2.86777,33380000.0
2009-10-12 15:25:00,2.86803,2.87173,2.86507,2.87056,43010000.0
2009-10-12 15:30:00,2.8693,2.8693,2.85987,2.86345,45880000.0
2009-10-12 15:35:00,2.86233,2.86359,2.85697,2.86309,38380000.0
2009-10-12 15:40:00,2.86307,2.86307,2.85515,2.86095,43500000.0
2009-10-12 15:45:00,2.86046,2.86461,2.85581,2.86037,39500000.0
2009-10-12 15:50:00,2.86379,2.86379,2.85553,2.85909,39000000.0
2009-10-12 15:55:00,2.8585,2.86104,2.85322,2.85986,41140000.0
2009-10-12 16:00:00,2.86013,2.8607,2.85461,2.86021,45510000.0
2009-10-12 16:05:00,2.85663,2.86023,2.85265,2.85875,39880000.0
2009-10-12 16:10:00,2.85586,2.85907,2.85442,2.85457,36760000.0
2009-10-12 16:15:00,2.85534,2.85935,2.85398,2.85894,45000000.0
2009-10-12 16:20:00,2.85568,2.86008,2.85172,2.85551,45380000.0
2009-10-12 16:25:00,2.85891,2.85944,2.85242,2.85739,35140000.0
2009-10-12 16:30:00,2.85711,2.86114,2.85003,2.85003,48250000.0
2009-10-12 16:35:00,2.85749,2.85749,2.85217,2.85642,40520000.0
2009-10-12 16:40:00,2.85614,2.85682,2.85018,2.85489,41770000.0
2009-10-12 16:45:00,2.85552,2.85578,2.84878,2.85233,46380000.0
2009-10-12 16:50:00,2.8538,2.85514,2.84803,2.84803,48140000.0
2009-10-12 16:55:00,2.85292,2.85469,2.84745,2.84966,38380000.0
2009-10-12 17:00:00,2.85122,2.85419,2.84446,2.85047,34000000.0
2009-10-12 17:05:00,2.85212,2.85212,2.84171,2.85034,35750000.0
2009-10-12 17:10:00,2.8478,2.85235,2.84518,2.85235,42250000.0
2009-10-12 17:15:00,2.85158,2.85255,2.84502,2.84996,42510000.0
2009-10-12 17:20:00,2.85127,2.8529,2.84702,2.84707,38630000.0
2009-10-12 17:25:00,2.8507,2.85537,2.84657,2.85537,41750000.0
2009-10-12 17:30:00,2.85308,2.85763,2.85047,2.85589,37630000.0
2009-10-12 17:35:00,2.85503,2.85748,2.85243,2.85669,42500000.0
2009-10-12 17:40:00,2.85613,2.85685,2.85003,2.85385,36010000.0
2009-10-12 17:45:00,2.85394,2.85555,2.85087,2.85354,44130000.0
2009-10-12 17:50:00,2.85505,2.85505,2.84841,2.85062,37010000.0
2009-10-12 17:55:00,2.85379,2.85382,2.84632,2.85258,47760000.0
2009-10-12 18:00:00,2.8507,2.85197,2.8455,2.85049,41750000.0
2009-10-12 18:05:00,2.85103,2.85143,2.84547,2.84684,45640000.0
2009-10-12 18:10:00,2.84863,2.84873,2.84075,2.84441,40130000.0
2009-10-12 18:15:00,2.84125,2.84751,2.84002,2.8472,38000000.0
2009-10-12 18:20:00,2.84584,2.84933,2.84258,2.84821,38880000.0
2009-10-12 18:25:00,2.84877,2.8516,2.84415,2.85086,40000000.0
2009-10-12 18:30:00,2.85153,2.85219,2.84554,2.85033,46010000.0
2009-10-12 18:35:00,2.85106,2.85218,2.84626,2.84987,45130000.0
2009-10-12 18:40:00,2.85125,2.85215,2.84602,2.8493,48510000.0
2009-10-12 18:45:00,2.84887,2.84966,2.84409,2.84966,41250000.0
2009-10-12 18:50:00,2.84837,2.85031,2.84366,2.8502,35750000.0
2009-10-12 18:55:00,2.84735,2.85036,2.84492,2.849,42510000.0
2009-10-12 19:00:00,2.84889,2.85171,2.84341,2.846,45010000.0
2009-10-12 19:05:00,2.84889,2.85079,2.84611,2.84996,51380000.0
2009-10-12 19:10:00,2.85026,2.85257,2.8463,2.84955,40130000.0
2009-10-12 19:15:00,2.84651,2.85267,2.84533,2.84783,43500000.0
2009-10-12 19:20:00,2.84764,2.85148,2.84652,2.84652,39510000.0
2009-10-12 19:25:00,2.85163,2.85221,2.84501,2.85045,35750000.0
2009-10-12 19:30:00,2.84871,2.85118,2.84488,2.85101,47880000.0
2009-10-12 19:35:00,2.84609,2.85111,2.84609,2.84799,40250000.0
2009-10-12 19:40:00,2.85141,2.85141,2.8459,2.85104,48760000.0
2009-10-12 19:45:00,2.84942,2.85053,2.84477,2.8496,48010000.0
2009-10-12 19:50:00,2.84822,2.85018,2.84289,2.84764,39130000.0
2009-10-12 19:55:00,2.84541,2.84954,2.84381,2.8477,42750000.0
2009-10-12 20:00:00,2.84742,2.84916,2.84268,2.8487,42500000.0
2009-10-12 20:05:00,2.8488,2.84963,2.84383,2.84963,35140000.0
2009-10-12 20:10:00,2.84678,2.85195,2.84275,2.8488,39250000.0
2009-10-12 20:15:00,2.85161,2.85454,2.84673,2.84998,39890000.0
2009-10-12 20:20:00,2.85467,2.8556,2.84802,2.85283,46130000.0
2009-10-12 20:25:00,2.8529,2.85467,2.84937,2.85136,45380000.0
2009-10-12 20:30:00,2.85328,2.85483,2.84766,2.85379,42760000.0
2009-10-12 20:35:00,2.85469,2.85559,2.84885,2.85405,35390000.0
2009-10-12 20:40:00,2.85224,2.85519,2.84965,2.85068,38630000.0
2009-10-12 20:45:00,2.8536,2.85492,2.84825,2.85453,34880000.0
2009-10-12 20:50:00,2.8533,2.85482,2.85145,2.85326,39750000.0
2009-10-12 20:55:00,2.85351,2.85452,2.84716,2.85289,37630000.0
2009-10-12 21:00:00,2.85322,2.855,2.84738,2.85147,44500000.0
2009-10-12 21:05:00,2.8509,2.85467,2.84788,2.85069,41630000.0
2009-10-12 21:10:00,2.85203,2.85431,2.848,2.848,40260000.0
2009-10-12 21:15:00,2.85178,2.85334,2.84609,2.85178,34750000.0
2009-10-12 21:20:00,2.85211,2.85523,2.84831,2.8517,36010000.0
2009-10-12 21:25:00,2.84789,2.85395,2.8476,2.85262,30630000.0
2009-10-12 21:30:00,2.85043,2.8539,2.84537,2.84932,37750000.0
2009-10-12 21:35:00,2.8512,2.85494,2.84805,2.8522,44260000.0
2009-10-12 21:40:00,2.85278,2.854,2.84609,2.84609,49760000.0
2009-10-12 21:45:00,2.85158,2.85572,2.84856,2.85186,33880000.0
2009-10-12 21:50:00,2.85203,2.85408,2.8472,2.85146,40880000.0
2009-10-12 21:55:00,2.85171,2.85642,2.84747,2.85386,44000000.0
2009-10-12 22:00:00,2.85107,2.85646,2.84912,2.85373,44500000.0
2009-10-12 22:05:00,2.85658,2.85768,2.85088,2.85233,40260000.0
2009-10-12 22:10:00,2.85275,2.855,2.8482,2.85243,32510000.0
2009-10-12 22:15:00,2.84878,2.85429,2.84841,2.84928,40510000.0
2009-10-12 22:20:00,2.85301,2.85486,2.85033,2.85274,40250000.0
2009-10-12 22:25:00,2.85294,2.85492,2.84791,2.85402,46760000.0
2009-10-12 22:30:00,2.85354,2.85475,2.84865,2.85133,40260000.0
2009-10-12 22:35:00,2.85189,2.85381,2.84898,2.85152,41760000.0
2009-10-12 22:40:00,2.85191,2.85493,2.84765,2.85093,44630000.0
2009-10-12 22:45:00,2.85195,2.8535,2.84915,2.85286,36510000.0
2009-10-12 22:50:00,2.85203,2.85459,2.84881,2.85259,44640000.0
2009-10-12 22:55:00,2.85388,2.85463,2.84964,2.85247,40260000.0
2009-10-12 23:00:00,2.85044,2.85556,2.84913,2.85466,39880000.0
2009-10-12 23:05:00,2.85231,2.85403,2.84768,2.8485,35390000.0
2009-10-12 23:10:00,2.85515,2.85555,2.84857,2.85269,42770000.0
2009-10-12 23:15:00,2.85252,2.85532,2.84818,2.85206,35890000.0
2009-10-12 23:20:00,2.85357,2.85625,2.84633,2.85173,36140000.0
2009-10-12 23:25:00,2.8558,2.85628,2.84707,2.85114,41630000.0
2009-10-12 23:30:00,2.84939,2.85553,2.84601,2.85132,40880000.0
2009-10-12 23:35:00,2.8486,2.85543,2.84697,2.85006,23250000.0
2009-10-12 23:40:00,2.85517,2.85517,2.84591,2.84639,27250000.0
2009-10-12 23:45:00,2.84736,2.85406,2.84642,2.84971,42500000.0
2009-10-12 23:50:00,2.84961,2.85428,2.84521,2.85056,36380000.0
2009-10-12 23:55:00,2.85088,2.85463,2.84763,2.85041,38500000.0
2009-10-13 00:00:00,2.84789,2.85305,2.84543,2.84771,35380000.0
2009-10-13 00:05:00,2.85056,2.85165,2.84773,2.84891,40260000.0
2009-10-13 00:10:00,2.85084,2.85436,2.84805,2.85436,46750000.0
2009-10-13 00:15:00,2.85055,2.85463,2.84831,2.85444,42380000.0
2009-10-13 00:20:00,2.85273,2.85629,2.84833,2.85184,45140000.0
2009-10-13 00:25:00,2.85117,2.85392,2.8467,2.85282,57770000.0
2009-10-13 00:30:00,2.85438,2.85504,2.84822,2.85345,46010000.0
2009-10-13 00:35:00,2.8532,2.85581,2.85111,2.85172,36630000.0
2009-10-13 00:40:00,2.85298,2.85632,2.85084,2.85572,22140000.0
2009-10-13 00:45:00,2.85498,2.85542,2.84837,2.85505,38510000.0
2009-10-13 00:50:00,2.84984,2.85491,2.84815,2.85303,40770000.0
2009-10-13 00:55:00,2.85295,2.85471,2.84805,2.852,43010000.0
2009-10-13 01:00:00,2.85273,2.85439,2.84826,2.852,35500000.0
2009-10-13 01:05:00,2.85189,2.85543,2.84915,2.85016,44510000.0
2009-10-13 01:10:00,2.85396,2.85409,2.84686,2.85271,59510000.0
2009-10-13 01:15:00,2.84842,2.85437,2.84711,2.85202,48760000.0
2009-10-13 01:20:00,2.84827,2.85352,2.84728,2.85138,43760000.0
2009-10-13 01:25:00,2.85222,2.8534,2.84627,2.8534,54000000.0
2009-10-13 01:30:00,2.85204,2.85204,2.84513,2.84868,40880000.0
2009-10-13 01:35:00,2.84857,2.85188,2.84362,2.84845,44010000.0
2009-10-13 01:40:00,2.8482,2.8527,2.84576,2.84901,48260000.0
2009-10-13 01:45:00,2.85042,2.85183,2.84531,2.84553,53130000.0
2009-10-13 01:50:00,2.85044,2.85225,2.8471,2.85129,45130000.0
2009-10-13 01:55:00,2.85123,2.85287,2.84754,2.84965,36000000.0
2009-10-13 02:00:00,2.8501,2.85338,2.84845,2.85059,29380000.0
2009-10-13 02:05:00,2.85038,2.85345,2.84724,2.84897,37000000.0
2009-10-13 02:10:00,2.8502,2.85398,2.84779,2.85046,39750000.0
2009-10-13 02:15:00,2.85139,2.85357,2.84792,2.85018,48500000.0
2009-10-13 02:20:00,2.85269,2.85376,2.84789,2.85209,45250000.0
2009-10-13 02:25:00,2.85017,2.85239,2.84581,2.84782,59510000.0
2009-10-13 02:30:00,2.84828,2.85308,2.84691,2.85112,45140000.0
2009-10-13 02:35:00,2.852,2.85431,2.84738,2.8521,36500000.0
2009-10-13 02:40:00,2.85427,2.85506,2.84854,2.85397,41630000.0
2009-10-13 02:45:00,2.85278,2.85439,2.84892,2.85043,36250000.0
2009-10-13 02:50:00,2.85168,2.85449,2.84897,2.85396,45250000.0
2009-10-13 02:55:00,2.8539,2.85601,2.84933,2.85253,39630000.0
2009-10-13 03:00:00,2.85483,2.85649,2.85092,2.8532,39140000.0
2009-10-13 03:05:00,2.85102,2.85718,2.84936,2.85646,46630000.0
2009-10-13 03:10:00,2.85378,2.85687,2.8515,2.85342,33760000.0
2009-10-13 03:15:00,2.85498,2.85512,2.8493,2.85041,39130000.0
2009-10-13 03:20:00,2.85232,2.8551,2.84876,2.85415,42390000.0
2009-10-13 03:25:00,2.85458,2.85642,2.84888,2.85542,36130000.0
2009-10-13 03:30:00,2.85137,2.85735,2.85033,2.85186,45000000.0
2009-10-13 03:35:00,2.85269,2.85561,2.8487,2.85324,53000000.0
2009-10-13 03:40:00,2.8554,2.85586,2.84902,2.85276,47260000.0
2009-10-13 03:45:00,2.85358,2.8548,2.84925,2.85465,48750000.0
2009-10-13 03:50:00,2.85306,2.85498,2.84939,2.85366,44500000.0
2009-10-13 03:55:00,2.85442,2.85592,2.85032,2.85111,45130000.0
2009-10-13 04:00:00,2.85285,2.85593,2.84899,2.85434,48130000.0
2009-10-13 04:05:00,2.85096,2.85532,2.84989,2.85366,41380000.0
2009-10-13 04:10:00,2.8551,2.8552,2.84914,2.85269,42250000.0
2009-10-13 04:15:00,2.85435,2.85542,2.84915,2.85387,42130000.0
2009-10-13 04:20:00,2.85413,2.85645,2.84978,2.85599,37750000.0
2009-10-13 04:25:00,2.85451,2.85687,2.85132,2.85611,46380000.0
2009-10-13 04:30:00,2.85602,2.85634,2.85127,2.85273,53250000.0
2009-10-13 04:35:00,2.85401,2.85608,2.85025,2.85357,36510000.0
2009-10-13 04:40:00,2.8532,2.85572,2.85106,2.85444,44140000.0
2009-10-13 04:45:00,2.85538,2.85589,2.84897,2.85285,39650000.0
2009-10-13 04:50:00,2.85418,2.8544,2.84832,2.85288,44390000.0
2009-10-13 04:55:00,2.8528,2.85454,2.84841,2.85112,28880000.0
2009-10-13 05:00:00,2.85276,2.85475,2.84904,2.85455,45380000.0
2009-10-13 05:05:00,2.85343,2.85564,2.84832,2.85461,34880000.0
2009-10-13 05:10:00,2.85112,2.85543,2.84944,2.8527,41140000.0
2009-10-13 05:15:00,2.8512,2.85526,2.84844,2.85337,53510000.0
2009-10-13 05:20:00,2.85357,2.85485,2.84859,2.85347,44880000.0
2009-10-13 05:25:00,2.85315,2.856,2.85024,2.8552,41500000.0
2009-10-13 05:30:00,2.85419,2.85607,2.85115,2.85356,38140000.0
2009-10-13 05:35:00,2.85253,2.85589,2.85115,2.85572,39010000.0
2009-10-13 05:40:00,2.85281,2.8559,2.8493,2.8556,41000000.0
2009-10-13 05:45:00,2.85319,2.85675,2.84921,2.84921,65500000.0
2009-10-13 05:50:00,2.85288,2.85571,2.85085,2.85464,48270000.0
2009-10-13 05:55:00,2.85135,2.8562,2.84888,2.85528,59250000.0
2009-10-13 06:00:00,2.85236,2.85665,2.84938,2.85644,55890000.0
2009-10-13 06:05:00,2.85359,2.85671,2.85118,2.85264,66640000.0
2009-10-13 06:10:00,2.85068,2.85589,2.84911,2.8542,41000000.0
2009-10-13 06:15:00,2.85323,2.85643,2.85018,2.85362,50380000.0
2009-10-13 06:20:00,2.85426,2.85468,2.84764,2.85366,37140000.0
2009-10-13 06:25:00,2.85374,2.85454,2.84839,2.85355,38880000.0
2009-10-13 06:30:00,2.85447,2.85521,2.84925,2.84968,42000000.0
2009-10-13 06:35:00,2.85452,2.85487,2.84785,2.85322,39380000.0
2009-10-13 06:40:00,2.85301,2.85596,2.84819,2.85334,43880000.0
2009-10-13 06:45:00,2.85418,2.85476,2.8471,2.85391,46000000.0
2009-10-13 06:50:00,2.85322,2.85426,2.84912,2.85331,47760000.0
2009-10-13 06:55:00,2.85287,2.85457,2.84904,2.85271,38140000.0
2009-10-13 07:00:00,2.85356,2.85478,2.84819,2.84985,38000000.0
2009-10-13 07:05:00,2.85354,2.85602,2.84871,2.85362,49900000.0
2009-10-13 07:10:00,2.85338,2.85493,2.84856,2.85363,48510000.0
2009-10-13 07:15:00,2.85185,2.85469,2.84808,2.84974,34250000.0
2009-10-13 07:20:00,2.85336,2.85511,2.85007,2.8538,36510000.0
2009-10-13 07:25:00,2.85309,2.85563,2.84853,2.84985,44510000.0
2009-10-13 07:30:00,2.85313,2.85526,2.84986,2.85295,37750000.0
2009-10-13 07:35:00,2.85507,2.85571,2.84904,2.85501,42010000.0
2009-10-13 07:40:00,2.85395,2.85625,2.84867,2.85402,47630000.0
2009-10-13 07:45:00,2.85692,2.85692,2.84838,2.84921,32000000.0
2009-10-13 07:50:00,2.85539,2.85558,2.84954,2.85403,34510000.0
2009-10-13 07:55:00,2.85282,2.85519,2.84845,2.85314,44250000.0
2009-10-13 08:00:00,2.85221,2.85517,2.84621,2.85085,48630000.0
2009-10-13 08:05:00,2.85167,2.85414,2.84806,2.85004,40140000.0
2009-10-13 08:10:00,2.85394,2.85394,2.84817,2.85144,39130000.0
2009-10-13 08:15:00,2.85183,2.85619,2.84849,2.85454,36010000.0
2009-10-13 08:20:00,2.85362,2.85635,2.85075,2.85136,42390000.0
2009-10-13 08:25:00,2.85387,2.85602,2.8474,2.8474,42130000.0
2009-10-13 08:30:00,2.84957,2.85192,2.84374,2.84841,42000000.0
2009-10-13 08:35:00,2.85132,2.85221,2.84489,2.84822,37250000.0
2009-10-13 08:40:00,2.85021,2.85176,2.84626,2.84997,38890000.0
2009-10-13 08:45:00,2.8447,2.84946,2.8419,2.84534,33500000.0
2009-10-13 08:50:00,2.84683,2.84735,2.83861,2.84374,45260000.0
2009-10-13 08:55:00,2.84129,2.84588,2.83829,2.84323,41250000.0
2009-10-13 09:00:00,2.83774,2.84497,2.83774,2.84214,39630000.0
2009-10-13 09:05:00,2.83718,2.84734,2.83718,2.84713,48630000.0
2009-10-13 09:10:00,2.84649,2.84882,2.84172,2.84591,39880000.0
2009-10-13 09:15:00,2.84807,2.85016,2.84259,2.84732,45130000.0
2009-10-13 09:20:00,2.84374,2.85054,2.84184,2.84448,37000000.0
2009-10-13 09:25:00,2.84457,2.84848,2.84123,2.84517,41750000.0
2009-10-13 09:30:00,2.84585,2.84661,2.84094,2.84198,39130000.0
2009-10-13 09:35:00,2.84508,2.84907,2.84066,2.84907,43010000.0
2009-10-13 09:40:00,2.84912,2.84946,2.84201,2.84849,49010000.0
2009-10-13 09:45:00,2.84883,2.84926,2.84188,2.84893,38250000.0
2009-10-13 09:50:00,2.84912,2.85306,2.84779,2.85304,40380000.0
2009-10-13 09:55:00,2.84914,2.85626,2.84906,2.85555,39500000.0
2009-10-13 10:00:00,2.85205,2.85583,2.84864,2.85088,45250000.0
2009-10-13 10:05:00,2.85217,2.85345,2.84662,2.85263,36630000.0
2009-10-13 10:10:00,2.85061,2.85454,2.84594,2.84594,40750000.0
2009-10-13 10:15:00,2.85254,2.85418,2.84757,2.85359,47380000.0
2009-10-13 10:20:00,2.8533,2.85339,2.84367,2.84613,51250000.0
2009-10-13 10:25:00,2.84514,2.84836,2.83813,2.84836,37130000.0
2009-10-13 10:30:00,2.84632,2.84859,2.84121,2.84737,45630000.0
2009-10-13 10:35:00,2.84718,2.8486,2.84107,2.84551,34000000.0
2009-10-13 10:40:00,2.84733,2.85261,2.8443,2.84872,35000000.0
2009-10-13 10:45:00,2.8459,2.85041,2.844,2.84733,37750000.0
2009-10-13 10:50:00,2.84931,2.85115,2.84491,2.84608,40140000.0
2009-10-13 10:55:00,2.84766,2.85205,2.84583,2.84924,38000000.0
2009-10-13 11:00:00,2.85237,2.85788,2.85037,2.85311,51630000.0
2009-10-13 11:05:00,2.85489,2.85489,2.84752,2.85264,38000000.0
2009-10-13 11:10:00,2.85324,2.85558,2.84878,2.85395,34630000.0
2009-10-13 11:15:00,2.85094,2.85491,2.84929,2.85116,40500000.0
2009-10-13 11:20:00,2.85334,2.85361,2.8452,2.85021,33750000.0
2009-10-13 11:25:00,2.84936,2.85081,2.84422,2.84463,34500000.0
2009-10-13 11:30:00,2.84927,2.85083,2.84237,2.85031,50880000.0
2009-10-13 11:35:00,2.84997,2.851,2.8464,2.84833,42130000.0
2009-10-13 11:40:00,2.851,2.85249,2.84439,2.85038,34880000.0
2009-10-13 11:45:00,2.84926,2.85335,2.84452,2.85282,37630000.0
2009-10-13 11:50:00,2.84962,2.85467,2.84675,2.84828,49510000.0
2009-10-13 11:55:00,2.85152,2.85307,2.84499,2.85238,41500000.0
2009-10-13 12:00:00,2.8479,2.85205,2.84549,2.84848,43760000.0
2009-10-13 12:05:00,2.84428,2.84781,2.83908,2.84177,37250000.0
2009-10-13 12:10:00,2.84405,2.84691,2.83889,2.84664,47000000.0
2009-10-13 12:15:00,2.84561,2.84646,2.83859,2.84427,48380000.0
2009-10-13 12:20:00,2.84431,2.84566,2.83724,2.84119,50750000.0
2009-10-13 12:25:00,2.84569,2.84727,2.84277,2.84504,36250000.0
2009-10-13 12:30:00,2.84377,2.84793,2.84012,2.84753,45010000.0
2009-10-13 12:35:00,2.84679,2.84971,2.84126,2.84636,41880000.0
2009-10-13 12:40:00,2.84593,2.85005,2.8424,2.84511,48250000.0
2009-10-13 12:45:00,2.84916,2.84973,2.84204,2.84878,45250000.0
2009-10-13 12:50:00,2.84823,2.84896,2.84169,2.84474,37630000.0
2009-10-13 12:55:00,2.84777,2.84974,2.84196,2.84354,34130000.0
2009-10-13 13:00:00,2.84402,2.84758,2.83798,2.84635,40130000.0
2009-10-13 13:05:00,2.84679,2.84679,2.83727,2.84217,44640000.0
2009-10-13 13:10:00,2.84251,2.84432,2.8374,2.83844,42630000.0
2009-10-13 13:15:00,2.84328,2.84477,2.83803,2.84477,38750000.0
2009-10-13 13:20:00,2.84054,2.84748,2.83934,2.8415,44130000.0
2009-10-13 13:25:00,2.84676,2.84894,2.84014,2.84816,50630000.0
2009-10-13 13:30:00,2.84941,2.84941,2.83823,2.84549,40630000.0
2009-10-13 13:35:00,2.84285,2.84542,2.83695,2.84403,42500000.0
2009-10-13 13:40:00,2.843,2.84693,2.83963,2.84127,48000000.0
2009-10-13 13:45:00,2.84566,2.84566,2.83838,2.84433,43500000.0
2009-10-13 13:50:00,2.84449,2.84558,2.83966,2.8452,39520000.0
2009-10-13 13:55:00,2.8458,2.84808,2.83861,2.84758,42630000.0
2009-10-13 14:00:00,2.84629,2.84859,2.83813,2.84333,46640000.0
2009-10-13 14:05:00,2.84296,2.84585,2.84017,2.84447,44760000.0
2009-10-13 14:10:00,2.84245,2.84653,2.8386,2.84644,39500000.0
2009-10-13 14:15:00,2.84535,2.84799,2.83923,2.84632,46260000.0
2009-10-13 14:20:00,2.84828,2.85097,2.84256,2.8502,36250000.0
2009-10-13 14:25:00,2.84803,2.85218,2.84407,2.85189,41500000.0
2009-10-13 14:30:00,2.85076,2.85131,2.84379,2.84877,43130000.0
2009-10-13 14:35:00,2.84899,2.85082,2.84378,2.84604,44750000.0
2009-10-13 14:40:00,2.84769,2.84863,2.84182,2.84258,43250000.0
2009-10-13 14:45:00,2.84161,2.84556,2.83886,2.83971,33250000.0
2009-10-13 14:50:00,2.84296,2.8467,2.83811,2.84607,36880000.0
2009-10-13 14:55:00,2.84335,2.84936,2.84133,2.84936,39630000.0
2009-10-13 15:00:00,2.85089,2.85416,2.8456,2.84928,35510000.0
2009-10-13 15:05:00,2.85448,2.85448,2.84654,2.85179,41130000.0
2009-10-13 15:10:00,2.84721,2.85467,2.84721,2.85321,43130000.0
2009-10-13 15:15:00,2.85144,2.85249,2.84386,2.84821,34250000.0
2009-10-13 15:20:00,2.84679,2.84894,2.84215,2.84653,34880000.0
2009-10-13 15:25:00,2.8452,2.85189,2.84158,2.85189,46880000.0
2009-10-13 15:30:00,2.84924,2.85343,2.846,2.84908,40750000.0
2009-10-13 15:35:00,2.8523,2.8523,2.84508,2.85046,43750000.0
2009-10-13 15:40:00,2.84965,2.85605,2.84487,2.85564,41390000.0
2009-10-13 15:45:00,2.85485,2.85485,2.84769,2.85136,37010000.0
2009-10-13 15:50:00,2.85138,2.85429,2.8464,2.85239,44760000.0
2009-10-13 15:55:00,2.84805,2.85789,2.84743,2.85331,39000000.0
2009-10-13 16:00:00,2.85526,2.85893,2.85028,2.85871,43750000.0
2009-10-13 16:05:00,2.85605,2.86019,2.85347,2.85877,39010000.0
2009-10-13 16:10:00,2.85874,2.85895,2.85079,2.85096,38260000.0
2009-10-13 16:15:00,2.85664,2.85837,2.8527,2.85735,40130000.0
2009-10-13 16:20:00,2.85702,2.86131,2.85176,2.8597,44500000.0
2009-10-13 16:25:00,2.85682,2.85952,2.85183,2.8532,38380000.0
2009-10-13 16:30:00,2.85715,2.85908,2.8518,2.85222,55130000.0
2009-10-13 16:35:00,2.85465,2.85632,2.85014,2.85462,41750000.0
2009-10-13 16:40:00,2.85634,2.85852,2.85209,2.85481,39000000.0
2009-10-13 16:45:00,2.85507,2.85785,2.85059,2.85178,47010000.0
2009-10-13 16:50:00,2.85727,2.85727,2.85013,2.85133,51250000.0
2009-10-13 16:55:00,2.85342,2.85559,2.85006,2.8542,44380000.0
2009-10-13 17:00:00,2.85244,2.85279,2.84599,2.85175,37750000.0
2009-10-13 17:05:00,2.85141,2.8543,2.84821,2.85406,38250000.0
2009-10-13 17:10:00,2.85186,2.85586,2.84963,2.8556,43260000.0
2009-10-13 17:15:00,2.85489,2.85876,2.85008,2.85876,40000000.0
2009-10-13 17:20:00,2.85579,2.8591,2.85271,2.85601,42760000.0
2009-10-13 17:25:00,2.8567,2.85737,2.8513,2.85727,41130000.0
2009-10-13 17:30:00,2.85422,2.85537,2.84877,2.85166,42250000.0
2009-10-13 17:35:00,2.85296,2.85556,2.85044,2.85457,45880000.0
2009-10-13 17:40:00,2.85226,2.8545,2.8473,2.85204,37010000.0
2009-10-13 17:45:00,2.84927,2.85592,2.84278,2.84467,43750000.0
2009-10-13 17:50:00,2.84743,2.84743,2.8401,2.84378,44630000.0
2009-10-13 17:55:00,2.84641,2.84641,2.83878,2.84323,40130000.0
2009-10-13 18:00:00,2.83986,2.84302,2.83495,2.83814,34000000.0
2009-10-13 18:05:00,2.84073,2.84388,2.83663,2.84388,49750000.0
2009-10-13 18:10:00,2.84254,2.84466,2.83592,2.8423,36630000.0
2009-10-13 18:15:00,2.84065,2.84197,2.83766,2.84079,37250000.0
2009-10-13 18:20:00,2.84128,2.84176,2.83586,2.84131,42250000.0
2009-10-13 18:25:00,2.84077,2.84143,2.83508,2.83755,45250000.0
2009-10-13 18:30:00,2.8395,2.84076,2.83525,2.83779,47880000.0
2009-10-13 18:35:00,2.84032,2.84191,2.83478,2.84077,48250000.0
2009-10-13 18:40:00,2.8395,2.84232,2.83637,2.84026,45380000.0
2009-10-13 18:45:00,2.84162,2.84162,2.83487,2.84096,42130000.0
2009-10-13 18:50:00,2.83935,2.84116,2.83455,2.84035,44130000.0
2009-10-13 18:55:00,2.83859,2.84187,2.83573,2.83962,37500000.0
2009-10-13 19:00:00,2.83836,2.84194,2.83699,2.83969,46500000.0
2009-10-13 19:05:00,2.84212,2.84295,2.83834,2.84256,43130000.0
2009-10-13 19:10:00,2.84145,2.84278,2.83645,2.84219,40500000.0
2009-10-13 19:15:00,2.83786,2.84841,2.83736,2.83832,40010000.0
2009-10-13 19:20:00,2.83872,2.84204,2.83552,2.83613,45880000.0
2009-10-13 19:25:00,2.84126,2.84319,2.83578,2.83795,41130000.0
2009-10-13 19:30:00,2.83954,2.84079,2.83299,2.83949,41010000.0
2009-10-13 19:35:00,2.83679,2.84105,2.83644,2.83847,34630000.0
2009-10-13 19:40:00,2.84094,2.84241,2.83425,2.84166,39380000.0
2009-10-13 19:45:00,2.83946,2.84087,2.83268,2.84057,51750000.0
2009-10-13 19:50:00,2.84153,2.84412,2.8342,2.84003,33770000.0
2009-10-13 19:55:00,2.83916,2.84031,2.83309,2.83936,42380000.0
2009-10-13 20:00:00,2.83728,2.84588,2.83728,2.84492,41130000.0
2009-10-13 20:05:00,2.84308,2.85107,2.84264,2.85107,36250000.0
2009-10-13 20:10:00,2.84901,2.85236,2.84455,2.84951,37750000.0
2009-10-13 20:15:00,2.85008,2.85263,2.84621,2.84712,38250000.0
2009-10-13 20:20:00,2.85163,2.85163,2.84396,2.84813,40500000.0
2009-10-13 20:25:00,2.84841,2.85112,2.84495,2.84927,43510000.0
2009-10-13 20:30:00,2.84843,2.85138,2.84313,2.85121,45500000.0
2009-10-13 20:35:00,2.84888,2.85178,2.84392,2.85147,39880000.0
2009-10-13 20:40:00,2.8512,2.85214,2.84619,2.84994,36500000.0
2009-10-13 20:45:00,2.84906,2.85132,2.84634,2.84914,41260000.0
2009-10-13 20:50:00,2.84951,2.85044,2.84612,2.84957,33250000.0
2009-10-13 20:55:00,2.84693,2.85084,2.84376,2.84903,34500000.0
2009-10-13 21:00:00,2.84792,2.85001,2.84366,2.84758,39880000.0
2009-10-13 21:05:00,2.84613,2.84964,2.84198,2.84792,38760000.0
2009-10-13 21:10:00,2.84704,2.85011,2.84346,2.84558,46500000.0
2009-10-13 21:15:00,2.85013,2.85013,2.8425,2.84887,35630000.0
2009-10-13 21:20:00,2.84638,2.84972,2.84325,2.84502,34380000.0
2009-10-13 21:25:00,2.84236,2.84804,2.8416,2.84696,29130000.0
2009-10-13 21:30:00,2.84621,2.84907,2.84324,2.84624,36000000.0
2009-10-13 21:35:00,2.8466,2.85073,2.84355,2.84913,41750000.0
2009-10-13 21:40:00,2.8493,2.85176,2.84493,2.84669,47510000.0
2009-10-13 21:45:00,2.84825,2.85024,2.84271,2.84937,32630000.0
2009-10-13 21:50:00,2.84782,2.84972,2.84353,2.84688,38000000.0
2009-10-13 21:55:00,2.84929,2.84996,2.8432,2.8469,44640000.0
2009-10-13 22:00:00,2.84524,2.84967,2.84232,2.84948,36000000.0
2009-10-13 22:05:00,2.8482,2.84967,2.84442,2.84864,42380000.0
2009-10-13 22:10:00,2.84974,2.84997,2.84539,2.84675,37130000.0
2009-10-13 22:15:00,2.847,2.84896,2.83873,2.83873,46750000.0
2009-10-13 22:20:00,2.84169,2.84422,2.83975,2.84352,41010000.0
2009-10-13 22:25:00,2.8437,2.84504,2.83878,2.84461,44380000.0
2009-10-13 22:30:00,2.84289,2.84359,2.83619,2.84134,36880000.0
2009-10-13 22:35:00,2.83814,2.84153,2.83584,2.84101,37770000.0
2009-10-13 22:40:00,2.84144,2.8415,2.83348,2.83491,43880000.0
2009-10-13 22:45:00,2.83938,2.84028,2.83345,2.83739,38250000.0
2009-10-13 22:50:00,2.83805,2.84113,2.83566,2.83857,38880000.0
2009-10-13 22:55:00,2.83992,2.84088,2.83428,2.83874,35500000.0
2009-10-13 23:00:00,2.83758,2.84026,2.8329,2.83882,37390000.0
2009-10-13 23:05:00,2.83857,2.83857,2.83186,2.83327,42000000.0
2009-10-13 23:10:00,2.83735,2.83869,2.83217,2.83851,48640000.0
2009-10-13 23:15:00,2.83558,2.83925,2.83288,2.83485,36880000.0
2009-10-13 23:20:00,2.83639,2.83941,2.83148,2.83609,32250000.0
2009-10-13 23:25:00,2.8367,2.83942,2.83053,2.83546,42130000.0
2009-10-13 23:30:00,2.83365,2.83924,2.83272,2.83812,38880000.0
2009-10-13 23:35:00,2.83461,2.83978,2.83369,2.83752,39130000.0
2009-10-13 23:40:00,2.83384,2.84087,2.83289,2.84087,39880000.0
2009-10-13 23:45:00,2.83302,2.84051,2.83302,2.83912,44630000.0
2009-10-13 23:50:00,2.83718,2.83936,2.83339,2.83869,37880000.0
2009-10-13 23:55:00,2.8383,2.84007,2.83269,2.83852,32500000.0
2009-10-14 00:00:00,2.83465,2.83998,2.83339,2.83395,39520000.0
2009-10-14 00:05:00,2.83719,2.83975,2.83298,2.83621,40250000.0
2009-10-14 00:10:00,2.83838,2.83899,2.83258,2.83853,42520000.0
2009-10-14 00:15:00,2.83507,2.83929,2.83229,2.836,47880000.0
2009-10-14 00:20:00,2.83718,2.83972,2.83535,2.83823,45640000.0
2009-10-14 00:25:00,2.838,2.84033,2.83222,2.83854,48760000.0
2009-10-14 00:30:00,2.8378,2.8403,2.83386,2.83993,51750000.0
2009-10-14 00:35:00,2.83865,2.84008,2.83377,2.83968,30880000.0
2009-10-14 00:40:00,2.83887,2.84006,2.83522,2.83775,35250000.0
2009-10-14 00:45:00,2.83909,2.84022,2.83421,2.83721,30140000.0
2009-10-14 00:50:00,2.83678,2.84051,2.836,2.83876,45260000.0
2009-10-14 00:55:00,2.83765,2.84063,2.83497,2.8398,43770000.0
2009-10-14 01:00:00,2.83875,2.84026,2.8312,2.8369,39880000.0
2009-10-14 01:05:00,2.83894,2.84126,2.83506,2.83506,30260000.0
2009-10-14 01:10:00,2.83982,2.8419,2.83357,2.8391,59770000.0
2009-10-14 01:15:00,2.83662,2.84128,2.83551,2.83939,56880000.0
2009-10-14 01:20:00,2.83727,2.84152,2.83649,2.83998,46750000.0
2009-10-14 01:25:00,2.84146,2.84146,2.83389,2.83947,42510000.0
2009-10-14 01:30:00,2.84012,2.84415,2.83397,2.83945,44760000.0
2009-10-14 01:35:00,2.83718,2.84036,2.83298,2.83724,46000000.0
2009-10-14 01:40:00,2.83583,2.84085,2.83452,2.8388,48510000.0
2009-10-14 01:45:00,2.83921,2.84173,2.83427,2.83471,49250000.0
2009-10-14 01:50:00,2.83913,2.84169,2.8358,2.84013,45270000.0
2009-10-14 01:55:00,2.83879,2.84136,2.83618,2.8399,28130000.0
2009-10-14 02:00:00,2.83793,2.84193,2.83683,2.84088,30500000.0
2009-10-14 02:05:00,2.84044,2.84143,2.83481,2.83578,33630000.0
2009-10-14 02:10:00,2.83934,2.84115,2.83549,2.8406,46000000.0
2009-10-14 02:15:00,2.83894,2.8491,2.83509,2.83641,44380000.0
2009-10-14 02:20:00,2.84021,2.84112,2.835,2.83854,47380000.0
2009-10-14 02:25:00,2.8394,2.8415,2.83406,2.83573,68250000.0
2009-10-14 02:30:00,2.83564,2.84155,2.83487,2.83798,52000000.0
2009-10-14 02:35:00,2.84024,2.84192,2.83594,2.84192,44250000.0
2009-10-14 02:40:00,2.84062,2.84107,2.83514,2.83938,39250000.0
2009-10-14 02:45:00,2.84019,2.84144,2.83689,2.84049,36880000.0
2009-10-14 02:50:00,2.83876,2.84137,2.83526,2.83907,43630000.0
2009-10-14 02:55:00,2.83988,2.84187,2.8359,2.83943,42630000.0
2009-10-14 03:00:00,2.83915,2.84224,2.83559,2.83823,35880000.0
2009-10-14 03:05:00,2.83518,2.84086,2.83424,2.84009,42000000.0
2009-10-14 03:10:00,2.83907,2.84121,2.8356,2.83759,34130000.0
2009-10-14 03:15:00,2.83873,2.84135,2.83468,2.83618,39250000.0
2009-10-14 03:20:00,2.84006,2.84032,2.83467,2.83704,47760000.0
2009-10-14 03:25:00,2.83756,2.83917,2.83271,2.83877,36760000.0
2009-10-14 03:30:00,2.83399,2.83961,2.83386,2.83758,39630000.0
2009-10-14 03:35:00,2.83712,2.83893,2.83142,2.83856,45750000.0
2009-10-14 03:40:00,2.83834,2.83834,2.83129,2.8346,40000000.0
2009-10-14 03:45:00,2.83743,2.83755,2.82864,2.83528,45010000.0
2009-10-14 03:50:00,2.83451,2.83665,2.82993,2.8328,41510000.0
2009-10-14 03:55:00,2.83401,2.83625,2.82861,2.83045,39130000.0
2009-10-14 04:00:00,2.83084,2.84137,2.82902,2.83618,43260000.0
2009-10-14 04:05:00,2.83213,2.83525,2.828,2.83362,38750000.0
2009-10-14 04:10:00,2.83235,2.83709,2.82964,2.83494,34130000.0
2009-10-14 04:15:00,2.83429,2.83662,2.82984,2.83213,40510000.0
2009-10-14 04:20:00,2.83643,2.83643,2.83108,2.83575,41380000.0
2009-10-14 04:25:00,2.83563,2.83657,2.82984,2.8333,40630000.0
2009-10-14 04:30:00,2.83481,2.83674,2.82933,2.83338,45250000.0
2009-10-14 04:35:00,2.8357,2.8375,2.82796,2.83622,38760000.0
2009-10-14 04:40:00,2.83607,2.8373,2.82951,2.83373,47000000.0
2009-10-14 04:45:00,2.83409,2.8422,2.82965,2.83555,43880000.0
2009-10-14 04:50:00,2.83698,2.83724,2.82976,2.83575,40380000.0
2009-10-14 04:55:00,2.83555,2.83618,2.8285,2.83011,39130000.0
2009-10-14 05:00:00,2.83357,2.83567,2.82965,2.83505,43000000.0
2009-10-14 05:05:00,2.83377,2.8363,2.82788,2.83423,33880000.0
2009-10-14 05:10:00,2.83447,2.83556,2.82892,2.83439,42880000.0
2009-10-14 05:15:00,2.82953,2.83573,2.82724,2.83336,46630000.0
2009-10-14 05:20:00,2.8345,2.83612,2.82818,2.83301,38880000.0
2009-10-14 05:25:00,2.83246,2.83721,2.83007,2.83495,51000000.0
2009-10-14 05:30:00,2.83232,2.83658,2.83038,2.83038,44010000.0
2009-10-14 05:35:00,2.83335,2.83605,2.8286,2.83532,49000000.0
2009-10-14 05:40:00,2.8351,2.83677,2.83035,2.83604,39260000.0
2009-10-14 05:45:00,2.83272,2.8358,2.82749,2.83076,64880000.0
2009-10-14 05:50:00,2.83299,2.83612,2.82889,2.83262,53130000.0
2009-10-14 05:55:00,2.82824,2.83516,2.82818,2.83516,57500000.0
2009-10-14 06:00:00,2.82779,2.83535,2.82648,2.83426,48250000.0
2009-10-14 06:05:00,2.83545,2.83556,2.82614,2.83485,51380000.0
2009-10-14 06:10:00,2.82965,2.83632,2.82714,2.8329,51880000.0
2009-10-14 06:15:00,2.83314,2.83683,2.82896,2.83382,49380000.0
2009-10-14 06:20:00,2.83534,2.83591,2.82779,2.83181,40750000.0
2009-10-14 06:25:00,2.83023,2.83486,2.82848,2.8337,37630000.0
2009-10-14 06:30:00,2.835,2.83518,2.82946,2.83142,42010000.0
2009-10-14 06:35:00,2.83454,2.83512,2.82925,2.83512,53010000.0
2009-10-14 06:40:00,2.83113,2.8349,2.82892,2.832,39010000.0
2009-10-14 06:45:00,2.83207,2.83575,2.82794,2.83413,46510000.0
2009-10-14 06:50:00,2.83369,2.83562,2.82993,2.83382,43000000.0
2009-10-14 06:55:00,2.83084,2.83587,2.82939,2.83189,47500000.0
2009-10-14 07:00:00,2.83196,2.83662,2.8288,2.83092,36760000.0
2009-10-14 07:05:00,2.83456,2.83582,2.82965,2.83116,51630000.0
2009-10-14 07:10:00,2.83232,2.83612,2.82987,2.83543,46640000.0
2009-10-14 07:15:00,2.83511,2.83644,2.83016,2.83016,42380000.0
2009-10-14 07:20:00,2.83634,2.83692,2.82983,2.8357,45000000.0
2009-10-14 07:25:00,2.83374,2.83682,2.82828,2.83416,37500000.0
2009-10-14 07:30:00,2.8317,2.83634,2.82955,2.83268,38130000.0
2009-10-14 07:35:00,2.83198,2.8353,2.82878,2.83224,43130000.0
2009-10-14 07:40:00,2.83032,2.83362,2.82506,2.83046,46760000.0
2009-10-14 07:45:00,2.83132,2.83132,2.82171,2.82171,36500000.0
2009-10-14 07:50:00,2.82896,2.82932,2.82257,2.82626,40390000.0
2009-10-14 07:55:00,2.82737,2.83,2.82449,2.82941,37010000.0
2009-10-14 08:00:00,2.82933,2.82939,2.82306,2.82828,37130000.0
2009-10-14 08:05:00,2.8277,2.82931,2.82467,2.82746,39880000.0
2009-10-14 08:10:00,2.82817,2.82817,2.82182,2.82572,36640000.0
2009-10-14 08:15:00,2.82636,2.82902,2.82262,2.82749,42500000.0
2009-10-14 08:20:00,2.82717,2.8313,2.82423,2.82782,46010000.0
2009-10-14 08:25:00,2.82884,2.83134,2.82495,2.82495,46750000.0
2009-10-14 08:30:00,2.83074,2.83074,2.82382,2.8277,34760000.0
2009-10-14 08:35:00,2.82789,2.82864,2.82111,2.82769,35500000.0
2009-10-14 08:40:00,2.82679,2.83161,2.82535,2.82919,48260000.0
2009-10-14 08:45:00,2.83016,2.83297,2.8263,2.83049,35000000.0
2009-10-14 08:50:00,2.83173,2.83355,2.82712,2.83077,42760000.0
2009-10-14 08:55:00,2.82904,2.83575,2.82425,2.834,32510000.0
2009-10-14 09:00:00,2.83222,2.8357,2.82666,2.83013,38000000.0
2009-10-14 09:05:00,2.82582,2.8312,2.8228,2.82917,40750000.0
2009-10-14 09:10:00,2.82846,2.83008,2.82184,2.82713,33010000.0
2009-10-14 09:15:00,2.82871,2.83274,2.82527,2.83274,47250000.0
2009-10-14 09:20:00,2.82826,2.83407,2.82826,2.83306,37760000.0
2009-10-14 09:25:00,2.83299,2.8342,2.827,2.82873,45250000.0
2009-10-14 09:30:00,2.82898,2.83246,2.82559,2.82991,44500000.0
2009-10-14 09:35:00,2.83136,2.8318,2.82556,2.82904,46380000.0
2009-10-14 09:40:00,2.8329,2.8329,2.82562,2.83156,51000000.0
2009-10-14 09:45:00,2.83196,2.83196,2.8235,2.82873,36510000.0
2009-10-14 09:50:00,2.82993,2.83288,2.82456,2.83231,42000000.0
2009-10-14 09:55:00,2.83137,2.83262,2.82294,2.82724,44750000.0
2009-10-14 10:00:00,2.82725,2.83106,2.82363,2.82881,41260000.0
2009-10-14 10:05:00,2.82913,2.83231,2.8249,2.82971,41500000.0
2009-10-14 10:10:00,2.82621,2.83235,2.82621,2.82874,46510000.0
2009-10-14 10:15:00,2.82711,2.83268,2.82622,2.83032,41750000.0
2009-10-14 10:20:00,2.83064,2.83064,2.81709,2.81932,52880000.0
2009-10-14 10:25:00,2.81771,2.82572,2.81719,2.82572,44760000.0
2009-10-14 10:30:00,2.82474,2.82667,2.82036,2.82536,40250000.0
2009-10-14 10:35:00,2.82751,2.82819,2.81915,2.82557,34500000.0
2009-10-14 10:40:00,2.82524,2.82794,2.82031,2.82374,41630000.0
2009-10-14 10:45:00,2.824,2.8265,2.81821,2.82274,40130000.0
2009-10-14 10:50:00,2.82236,2.82521,2.81749,2.81749,41250000.0
2009-10-14 10:55:00,2.81957,2.82156,2.81278,2.81458,36250000.0
2009-10-14 11:00:00,2.81731,2.81884,2.81212,2.81434,43250000.0
2009-10-14 11:05:00,2.81565,2.81711,2.81003,2.81351,38750000.0
2009-10-14 11:10:00,2.81589,2.81852,2.81277,2.81715,36880000.0
2009-10-14 11:15:00,2.81668,2.81906,2.81203,2.81314,45630000.0
2009-10-14 11:20:00,2.81564,2.81911,2.81251,2.81421,41750000.0
2009-10-14 11:25:00,2.81686,2.81686,2.80927,2.81003,38000000.0
2009-10-14 11:30:00,2.8129,2.81311,2.80201,2.81091,47510000.0
2009-10-14 11:35:00,2.80948,2.81244,2.80797,2.81179,38000000.0
2009-10-14 11:40:00,2.81265,2.81369,2.8074,2.80995,36000000.0
2009-10-14 11:45:00,2.8111,2.81672,2.8076,2.81429,38630000.0
2009-10-14 11:50:00,2.8108,2.81456,2.80623,2.80623,43630000.0
2009-10-14 11:55:00,2.81194,2.81554,2.8075,2.81487,41500000.0
2009-10-14 12:00:00,2.81412,2.81641,2.81094,2.81552,42760000.0
2009-10-14 12:05:00,2.81334,2.81818,2.81081,2.81177,34380000.0
2009-10-14 12:10:00,2.81488,2.81992,2.81099,2.81866,44630000.0
2009-10-14 12:15:00,2.8173,2.81871,2.81141,2.81618,45250000.0
2009-10-14 12:20:00,2.81625,2.81665,2.80753,2.81171,54380000.0
2009-10-14 12:25:00,2.81542,2.81639,2.80847,2.81639,43500000.0
2009-10-14 12:30:00,2.81371,2.81912,2.80992,2.81681,39760000.0
2009-10-14 12:35:00,2.81766,2.81973,2.81208,2.81944,34010000.0
2009-10-14 12:40:00,2.8158,2.82086,2.81467,2.81782,41880000.0
2009-10-14 12:45:00,2.81655,2.8216,2.81536,2.81877,41880000.0
2009-10-14 12:50:00,2.81683,2.81897,2.81218,2.81768,43260000.0
2009-10-14 12:55:00,2.81672,2.81743,2.80742,2.80922,43760000.0
2009-10-14 13:00:00,2.80551,2.81011,2.80194,2.80708,38130000.0
2009-10-14 13:05:00,2.8081,2.81174,2.80295,2.81002,45130000.0
2009-10-14 13:10:00,2.81199,2.81683,2.8068,2.81447,35750000.0
2009-10-14 13:15:00,2.81669,2.81742,2.81066,2.81586,42760000.0
2009-10-14 13:20:00,2.81563,2.81807,2.80929,2.80929,41130000.0
2009-10-14 13:25:00,2.81683,2.81899,2.80774,2.81489,45630000.0
2009-10-14 13:30:00,2.81714,2.81768,2.80744,2.81597,40010000.0
2009-10-14 13:35:00,2.81474,2.8181,2.81168,2.8162,46760000.0
2009-10-14 13:40:00,2.81615,2.81988,2.81135,2.81927,42630000.0
2009-10-14 13:45:00,2.81934,2.82007,2.81326,2.81927,40000000.0
2009-10-14 13:50:00,2.82023,2.82023,2.81227,2.81597,46760000.0
2009-10-14 13:55:00,2.81657,2.82003,2.81016,2.81983,44130000.0
2009-10-14 14:00:00,2.81724,2.82161,2.81446,2.81694,45000000.0
2009-10-14 14:05:00,2.81889,2.82129,2.81447,2.82129,33380000.0
2009-10-14 14:10:00,2.82114,2.82137,2.81585,2.82048,35260000.0
2009-10-14 14:15:00,2.82068,2.8207,2.81341,2.81671,42380000.0
2009-10-14 14:20:00,2.81714,2.8179,2.81135,2.81787,37880000.0
2009-10-14 14:25:00,2.8188,2.8188,2.81119,2.81362,39760000.0
2009-10-14 14:30:00,2.81583,2.81957,2.81248,2.81857,45630000.0
2009-10-14 14:35:00,2.81861,2.81893,2.81047,2.81832,38750000.0
2009-10-14 14:40:00,2.81762,2.81909,2.81139,2.81563,43640000.0
2009-10-14 14:45:00,2.81853,2.81853,2.81141,2.81486,37630000.0
2009-10-14 14:50:00,2.81662,2.81814,2.81024,2.81814,35000000.0
2009-10-14 14:55:00,2.81386,2.81789,2.80884,2.81357,51000000.0
2009-10-14 15:00:00,2.81757,2.81757,2.80968,2.81233,40880000.0
2009-10-14 15:05:00,2.80925,2.81347,2.80706,2.8123,37880000.0
2009-10-14 15:10:00,2.80977,2.81335,2.80469,2.81232,43880000.0
2009-10-14 15:15:00,2.80688,2.81401,2.80539,2.8111,34650000.0
2009-10-14 15:20:00,2.81276,2.81414,2.80688,2.81158,30510000.0
2009-10-14 15:25:00,2.80907,2.81233,2.80565,2.8083,42270000.0
2009-10-14 15:30:00,2.81044,2.81219,2.8049,2.81006,45500000.0
2009-10-14 15:35:00,2.80881,2.8196,2.80397,2.81323,43000000.0
2009-10-14 15:40:00,2.81346,2.81669,2.8093,2.81385,42130000.0
2009-10-14 15:45:00,2.81484,2.81584,2.8082,2.81189,39500000.0
2009-10-14 15:50:00,2.81527,2.81736,2.8106,2.814,36010000.0
2009-10-14 15:55:00,2.81293,2.81785,2.81084,2.81558,41000000.0
2009-10-14 16:00:00,2.81493,2.81754,2.8084,2.8175,43130000.0
2009-10-14 16:05:00,2.81237,2.81974,2.81237,2.81915,38500000.0
2009-10-14 16:10:00,2.81949,2.81971,2.81443,2.81587,37880000.0
2009-10-14 16:15:00,2.81442,2.81873,2.81246,2.81499,40500000.0
2009-10-14 16:20:00,2.8172,2.81888,2.81202,2.81693,39640000.0
2009-10-14 16:25:00,2.81793,2.81853,2.81012,2.81588,37880000.0
2009-10-14 16:30:00,2.81608,2.81919,2.81451,2.81451,51000000.0
2009-10-14 16:35:00,2.81517,2.81849,2.8117,2.81522,45130000.0
2009-10-14 16:40:00,2.81249,2.8184,2.80951,2.81764,43630000.0
2009-10-14 16:45:00,2.81464,2.82039,2.81211,2.81755,49630000.0
2009-10-14 16:50:00,2.8178,2.82081,2.81337,2.81508,43130000.0
2009-10-14 16:55:00,2.81966,2.82136,2.8125,2.81765,39380000.0
2009-10-14 17:00:00,2.81876,2.82307,2.81559,2.82307,34380000.0
2009-10-14 17:05:00,2.82223,2.82484,2.81747,2.82484,41880000.0
2009-10-14 17:10:00,2.81899,2.82891,2.81807,2.82891,46000000.0
2009-10-14 17:15:00,2.82775,2.82895,2.82071,2.82686,38380000.0
2009-10-14 17:20:00,2.82674,2.82795,2.82064,2.82525,43760000.0
2009-10-14 17:25:00,2.82744,2.82874,2.82116,2.82874,43750000.0
2009-10-14 17:30:00,2.82523,2.82965,2.82078,2.82656,37880000.0
2009-10-14 17:35:00,2.82599,2.82959,2.82368,2.8282,43630000.0
2009-10-14 17:40:00,2.82852,2.83096,2.82342,2.82867,35880000.0
2009-10-14 17:45:00,2.83026,2.83026,2.81888,2.82803,43880000.0
2009-10-14 17:50:00,2.82905,2.82905,2.82085,2.82225,44380000.0
2009-10-14 17:55:00,2.82779,2.82838,2.82044,2.82699,47000000.0
2009-10-14 18:00:00,2.82613,2.83037,2.82225,2.82718,40000000.0
2009-10-14 18:05:00,2.82956,2.83003,2.82328,2.82516,36760000.0
2009-10-14 18:10:00,2.82747,2.82864,2.82003,2.82726,41000000.0
2009-10-14 18:15:00,2.82382,2.82864,2.82094,2.82748,37380000.0
2009-10-14 18:20:00,2.82904,2.82977,2.82136,2.82825,38250000.0
2009-10-14 18:25:00,2.82705,2.82784,2.82188,2.8274,43130000.0
2009-10-14 18:30:00,2.82802,2.82901,2.82263,2.82676,42750000.0
2009-10-14 18:35:00,2.82588,2.82966,2.82379,2.82922,44130000.0
2009-10-14 18:40:00,2.82717,2.82964,2.82487,2.82543,47380000.0
2009-10-14 18:45:00,2.82739,2.82834,2.82185,2.82516,48630000.0
2009-10-14 18:50:00,2.82422,2.82854,2.82191,2.82633,40500000.0
2009-10-14 18:55:00,2.8226,2.82868,2.8226,2.82577,41500000.0
2009-10-14 19:00:00,2.82721,2.82879,2.82385,2.82634,41000000.0
2009-10-14 19:05:00,2.82709,2.82709,2.82248,2.8245,46880000.0
2009-10-14 19:10:00,2.82442,2.82591,2.82023,2.82295,41500000.0
2009-10-14 19:15:00,2.82103,2.82671,2.81998,2.82342,44880000.0
2009-10-14 19:20:00,2.82261,2.82373,2.81721,2.81721,46630000.0
2009-10-14 19:25:00,2.82365,2.8248,2.81801,2.82463,48760000.0
2009-10-14 19:30:00,2.82399,2.82578,2.81825,2.82488,42130000.0
2009-10-14 19:35:00,2.82006,2.82495,2.81876,2.82122,38250000.0
2009-10-14 19:40:00,2.82422,2.82427,2.81855,2.82201,43880000.0
2009-10-14 19:45:00,2.82311,2.8247,2.81848,2.8198,53500000.0
2009-10-14 19:50:00,2.82063,2.8233,2.81839,2.82318,39260000.0
2009-10-14 19:55:00,2.82138,2.8238,2.81709,2.82134,40760000.0
2009-10-14 20:00:00,2.81985,2.82047,2.81207,2.81654,46760000.0
2009-10-14 20:05:00,2.81557,2.81664,2.81085,2.81487,38510000.0
2009-10-14 20:10:00,2.81653,2.82309,2.81003,2.81828,35380000.0
2009-10-14 20:15:00,2.82127,2.82331,2.8172,2.82077,38380000.0
2009-10-14 20:20:00,2.8226,2.82323,2.81698,2.82158,43630000.0
2009-10-14 20:25:00,2.82178,2.82372,2.8161,2.81979,40760000.0
2009-10-14 20:30:00,2.81921,2.8232,2.81889,2.81985,39000000.0
2009-10-14 20:35:00,2.82199,2.82247,2.81718,2.81995,41130000.0
2009-10-14 20:40:00,2.8215,2.82426,2.81747,2.82048,36260000.0
2009-10-14 20:45:00,2.82446,2.82539,2.8186,2.82369,39750000.0
2009-10-14 20:50:00,2.82048,2.82385,2.81979,2.82321,37380000.0
2009-10-14 20:55:00,2.8242,2.82449,2.81666,2.82369,40630000.0
2009-10-14 21:00:00,2.82192,2.82442,2.81691,2.82268,43130000.0
2009-10-14 21:05:00,2.82426,2.82481,2.81716,2.81981,35880000.0
2009-10-14 21:10:00,2.82337,2.82357,2.81714,2.81732,40140000.0
2009-10-14 21:15:00,2.82297,2.82584,2.81759,2.82228,37140000.0
2009-10-14 21:20:00,2.82385,2.82526,2.81758,2.8213,40880000.0
2009-10-14 21:25:00,2.81965,2.82491,2.81795,2.82235,30000000.0
2009-10-14 21:30:00,2.82091,2.82338,2.81735,2.8205,38510000.0
2009-10-14 21:35:00,2.82059,2.8229,2.81663,2.82151,43250000.0
2009-10-14 21:40:00,2.8215,2.8215,2.81572,2.81635,39750000.0
2009-10-14 21:45:00,2.82027,2.82237,2.81546,2.8199,33510000.0
2009-10-14 21:50:00,2.81819,2.82035,2.81371,2.81759,40890000.0
2009-10-14 21:55:00,2.81583,2.81874,2.81193,2.8184,41010000.0
2009-10-14 22:00:00,2.8158,2.81906,2.81133,2.81706,45630000.0
2009-10-14 22:05:00,2.81645,2.81992,2.81228,2.81916,44640000.0
2009-10-14 22:10:00,2.81843,2.8194,2.8125,2.8188,35750000.0
2009-10-14 22:15:00,2.81522,2.81983,2.81363,2.81722,44250000.0
2009-10-14 22:20:00,2.81978,2.81984,2.81489,2.81913,36880000.0
2009-10-14 22:25:00,2.81835,2.81992,2.81336,2.81901,40510000.0
2009-10-14 22:30:00,2.81886,2.81911,2.81222,2.81911,38000000.0
2009-10-14 22:35:00,2.81639,2.82016,2.81323,2.82016,40130000.0
2009-10-14 22:40:00,2.8189,2.82412,2.81502,2.81502,40010000.0
2009-10-14 22:45:00,2.81875,2.82369,2.81375,2.81915,42630000.0
2009-10-14 22:50:00,2.8187,2.82104,2.81638,2.82104,39890000.0
2009-10-14 22:55:00,2.81873,2.82018,2.81487,2.81737,41010000.0
2009-10-14 23:00:00,2.81482,2.82002,2.81303,2.81922,36880000.0
2009-10-14 23:05:00,2.81767,2.81919,2.81303,2.81324,39250000.0
2009-10-14 23:10:00,2.81765,2.82087,2.81257,2.81656,39630000.0
2009-10-14 23:15:00,2.81643,2.81898,2.81272,2.81376,33630000.0
2009-10-14 23:20:00,2.81715,2.81865,2.81194,2.81602,28130000.0
2009-10-14 23:25:00,2.81603,2.81903,2.81218,2.81589,39880000.0
2009-10-14 23:30:00,2.81375,2.81816,2.81219,2.81219,32380000.0
2009-10-14 23:35:00,2.81191,2.81764,2.81158,2.81548,36760000.0
2009-10-14 23:40:00,2.81204,2.81741,2.8102,2.81599,35130000.0
2009-10-14 23:45:00,2.81135,2.81802,2.81073,2.81762,42000000.0
2009-10-14 23:50:00,2.81509,2.81866,2.81175,2.81717,34140000.0
2009-10-14 23:55:00,2.81459,2.81768,2.81145,2.81438,41130000.0
2009-10-15 00:00:00,2.81131,2.81811,2.81103,2.8122,38380000.0
2009-10-15 00:05:00,2.81463,2.81843,2.81215,2.81511,44270000.0
2009-10-15 00:10:00,2.81622,2.81848,2.81026,2.81387,49260000.0
2009-10-15 00:15:00,2.81344,2.81738,2.81136,2.8146,48760000.0
2009-10-15 00:20:00,2.81511,2.81809,2.81136,2.81521,48250000.0
2009-10-15 00:25:00,2.8143,2.81809,2.81161,2.81597,32510000.0
2009-10-15 00:30:00,2.81515,2.81813,2.81154,2.81786,58750000.0
2009-10-15 00:35:00,2.81516,2.81752,2.81306,2.81514,28130000.0
2009-10-15 00:40:00,2.8147,2.8174,2.81274,2.81456,47250000.0
2009-10-15 00:45:00,2.81502,2.81817,2.81209,2.81513,37650000.0
2009-10-15 00:50:00,2.81221,2.81766,2.81133,2.81538,52500000.0
2009-10-15 00:55:00,2.8175,2.81823,2.81167,2.8161,63630000.0
2009-10-15 01:00:00,2.8157,2.81851,2.81108,2.81301,30500000.0
2009-10-15 01:05:00,2.81436,2.81699,2.81097,2.81223,23880000.0
2009-10-15 01:10:00,2.81904,2.81904,2.80974,2.81358,67010000.0
2009-10-15 01:15:00,2.81155,2.81897,2.80988,2.81663,62500000.0
2009-10-15 01:20:00,2.81242,2.81684,2.8109,2.81456,43770000.0
2009-10-15 01:25:00,2.81768,2.81838,2.80967,2.81806,41130000.0
2009-10-15 01:30:00,2.81488,2.81716,2.81143,2.81477,40390000.0
2009-10-15 01:35:00,2.81379,2.81727,2.81017,2.81533,44500000.0
2009-10-15 01:40:00,2.81325,2.81831,2.81113,2.81775,53880000.0
2009-10-15 01:45:00,2.81531,2.81749,2.80986,2.81101,46630000.0
2009-10-15 01:50:00,2.81448,2.81761,2.8113,2.81524,55640000.0
2009-10-15 01:55:00,2.81471,2.81823,2.80914,2.8137,35760000.0
2009-10-15 02:00:00,2.81354,2.81504,2.81009,2.81305,34760000.0
2009-10-15 02:05:00,2.8127,2.81458,2.80845,2.81151,38000000.0
2009-10-15 02:10:00,2.81189,2.81466,2.80659,2.81282,35010000.0
2009-10-15 02:15:00,2.81101,2.81485,2.80786,2.81076,38260000.0
2009-10-15 02:20:00,2.81154,2.81387,2.80813,2.81093,41380000.0
2009-10-15 02:25:00,2.81113,2.81387,2.80553,2.80741,61000000.0
2009-10-15 02:30:00,2.81017,2.81387,2.80783,2.81144,52380000.0
2009-10-15 02:35:00,2.81237,2.81237,2.80498,2.81022,31250000.0
2009-10-15 02:40:00,2.81235,2.81235,2.80617,2.8119,40250000.0
2009-10-15 02:45:00,2.81143,2.81302,2.80763,2.81174,38760000.0
2009-10-15 02:50:00,2.80932,2.81261,2.80645,2.81261,45630000.0
2009-10-15 02:55:00,2.81252,2.81475,2.80944,2.81129,42500000.0
2009-10-15 03:00:00,2.81212,2.81426,2.80686,2.80947,30000000.0
2009-10-15 03:05:00,2.80544,2.81275,2.80433,2.81136,42250000.0
2009-10-15 03:10:00,2.8108,2.81252,2.80726,2.80836,36500000.0
2009-10-15 03:15:00,2.81072,2.8118,2.80571,2.80818,40000000.0
2009-10-15 03:20:00,2.80949,2.81157,2.8056,2.80954,40880000.0
2009-10-15 03:25:00,2.8096,2.81164,2.80499,2.80917,36260000.0
2009-10-15 03:30:00,2.80697,2.81099,2.80455,2.8065,40880000.0
2009-10-15 03:35:00,2.80825,2.81147,2.8057,2.80919,50880000.0
2009-10-15 03:40:00,2.81007,2.81285,2.80709,2.81114,44250000.0
2009-10-15 03:45:00,2.81141,2.81344,2.80695,2.80964,46750000.0
2009-10-15 03:50:00,2.81083,2.81276,2.80615,2.81151,42130000.0
2009-10-15 03:55:00,2.81217,2.8133,2.80732,2.8127,44250000.0
2009-10-15 04:00:00,2.81152,2.813,2.80682,2.813,45000000.0
2009-10-15 04:05:00,2.80992,2.82169,2.80693,2.81028,42250000.0
2009-10-15 04:10:00,2.80973,2.81183,2.80557,2.80903,44000000.0
2009-10-15 04:15:00,2.81097,2.81101,2.80585,2.80913,43500000.0
2009-10-15 04:20:00,2.81016,2.81016,2.80415,2.80856,46010000.0
2009-10-15 04:25:00,2.80991,2.80991,2.80472,2.80765,49630000.0
2009-10-15 04:30:00,2.80871,2.80969,2.80376,2.80633,46640000.0
2009-10-15 04:35:00,2.80876,2.80981,2.80338,2.80689,37880000.0
2009-10-15 04:40:00,2.80875,2.81057,2.8045,2.80905,39140000.0
2009-10-15 04:45:00,2.80712,2.81085,2.80598,2.80777,37880000.0
2009-10-15 04:50:00,2.81019,2.81019,2.80327,2.80587,45000000.0
2009-10-15 04:55:00,2.80929,2.80931,2.80306,2.8067,42380000.0
2009-10-15 05:00:00,2.80761,2.81111,2.80429,2.80738,39760000.0
2009-10-15 05:05:00,2.81012,2.81706,2.80373,2.80911,36880000.0
2009-10-15 05:10:00,2.8057,2.80962,2.80308,2.80893,37510000.0
2009-10-15 05:15:00,2.80654,2.80973,2.8051,2.80772,47760000.0
2009-10-15 05:20:00,2.80925,2.80958,2.80325,2.80863,44500000.0
2009-10-15 05:25:00,2.8095,2.8095,2.80305,2.80899,51380000.0
2009-10-15 05:30:00,2.80728,2.80924,2.80429,2.80688,39500000.0
2009-10-15 05:35:00,2.80673,2.80989,2.80332,2.80868,37130000.0
2009-10-15 05:40:00,2.80764,2.80931,2.80391,2.80916,38510000.0
2009-10-15 05:45:00,2.80773,2.80951,2.80383,2.80432,66630000.0
2009-10-15 05:50:00,2.80718,2.80925,2.80388,2.80544,62250000.0
2009-10-15 05:55:00,2.80545,2.80974,2.80116,2.80811,63130000.0
2009-10-15 06:00:00,2.80608,2.80906,2.80509,2.80863,47140000.0
2009-10-15 06:05:00,2.80652,2.81003,2.80375,2.80871,59380000.0
2009-10-15 06:10:00,2.8053,2.81053,2.80338,2.80826,40880000.0
2009-10-15 06:15:00,2.80916,2.80953,2.80362,2.80876,46000000.0
2009-10-15 06:20:00,2.80785,2.80913,2.80159,2.80763,32880000.0
2009-10-15 06:25:00,2.80843,2.80994,2.80413,2.80878,41760000.0
2009-10-15 06:30:00,2.80824,2.80977,2.80411,2.80693,40000000.0
2009-10-15 06:35:00,2.80776,2.80886,2.803,2.80829,55880000.0
2009-10-15 06:40:00,2.80722,2.80876,2.80283,2.80785,35380000.0
2009-10-15 06:45:00,2.8078,2.80896,2.80228,2.80883,47260000.0
2009-10-15 06:50:00,2.80768,2.80944,2.8046,2.80875,37000000.0
2009-10-15 06:55:00,2.8071,2.8093,2.8041,2.80606,43000000.0
2009-10-15 07:00:00,2.80911,2.81167,2.80186,2.80341,46630000.0
2009-10-15 07:05:00,2.80806,2.80936,2.80207,2.80535,44880000.0
2009-10-15 07:10:00,2.80728,2.80986,2.80317,2.80837,45640000.0
2009-10-15 07:15:00,2.80825,2.80964,2.80453,2.80473,41380000.0
2009-10-15 07:20:00,2.80791,2.8096,2.80349,2.80843,40260000.0
2009-10-15 07:25:00,2.80771,2.80986,2.80237,2.80541,39140000.0
2009-10-15 07:30:00,2.80831,2.80905,2.80345,2.80664,37880000.0
2009-10-15 07:35:00,2.80806,2.80951,2.80351,2.80736,55010000.0
2009-10-15 07:40:00,2.80691,2.80872,2.80123,2.80531,43880000.0
2009-10-15 07:45:00,2.8062,2.8088,2.80041,2.80217,34380000.0
2009-10-15 07:50:00,2.80668,2.80799,2.80254,2.80696,36750000.0
2009-10-15 07:55:00,2.80729,2.80729,2.80069,2.80161,34500000.0
2009-10-15 08:00:00,2.80256,2.80524,2.79831,2.80405,40000000.0
2009-10-15 08:05:00,2.804,2.80808,2.80148,2.80337,46500000.0
2009-10-15 08:10:00,2.80594,2.8073,2.80125,2.80193,43000000.0
2009-10-15 08:15:00,2.80434,2.80672,2.79979,2.80539,40760000.0
2009-10-15 08:20:00,2.80602,2.80662,2.79877,2.79877,40250000.0
2009-10-15 08:25:00,2.80262,2.80757,2.801,2.80291,41250000.0
2009-10-15 08:30:00,2.80615,2.8085,2.79972,2.80729,37250000.0
2009-10-15 08:35:00,2.80783,2.8108,2.80146,2.80743,40130000.0
2009-10-15 08:40:00,2.80837,2.81081,2.80322,2.80537,44130000.0
2009-10-15 08:45:00,2.80638,2.80963,2.80043,2.80872,36750000.0
2009-10-15 08:50:00,2.80816,2.81071,2.80531,2.80584,48750000.0
2009-10-15 08:55:00,2.808,2.81047,2.80363,2.80734,37500000.0
2009-10-15 09:00:00,2.80476,2.81076,2.80404,2.80915,34750000.0
2009-10-15 09:05:00,2.80703,2.81127,2.80162,2.80508,41880000.0
2009-10-15 09:10:00,2.80791,2.80884,2.80103,2.80716,41630000.0
2009-10-15 09:15:00,2.8078,2.80841,2.79658,2.80107,41510000.0
2009-10-15 09:20:00,2.80082,2.80561,2.80035,2.80407,39520000.0
2009-10-15 09:25:00,2.80551,2.80917,2.80012,2.80389,37130000.0
2009-10-15 09:30:00,2.80765,2.80944,2.80367,2.80913,41250000.0
2009-10-15 09:35:00,2.8061,2.81015,2.80237,2.80758,44750000.0
2009-10-15 09:40:00,2.80801,2.80828,2.80106,2.80572,44380000.0
2009-10-15 09:45:00,2.803,2.80823,2.79963,2.80005,40630000.0
2009-10-15 09:50:00,2.80296,2.80479,2.79787,2.80263,45750000.0
2009-10-15 09:55:00,2.80223,2.8066,2.79998,2.80366,36630000.0
2009-10-15 10:00:00,2.80029,2.8069,2.79924,2.80543,39630000.0
2009-10-15 10:05:00,2.80299,2.81105,2.80233,2.80681,34270000.0
2009-10-15 10:10:00,2.80502,2.81301,2.80289,2.80289,45500000.0
2009-10-15 10:15:00,2.80466,2.80676,2.79929,2.80576,41630000.0
2009-10-15 10:20:00,2.80208,2.80659,2.79871,2.80185,48500000.0
2009-10-15 10:25:00,2.80425,2.80631,2.80063,2.8029,35750000.0
2009-10-15 10:30:00,2.80415,2.80737,2.80103,2.80315,46760000.0
2009-10-15 10:35:00,2.80562,2.80731,2.80016,2.80086,38880000.0
2009-10-15 10:40:00,2.80755,2.80755,2.80023,2.80564,44380000.0
2009-10-15 10:45:00,2.80057,2.80662,2.79984,2.80361,36380000.0
2009-10-15 10:50:00,2.80447,2.80566,2.79932,2.80042,49130000.0
2009-10-15 10:55:00,2.80486,2.80521,2.79774,2.80242,42000000.0
2009-10-15 11:00:00,2.80041,2.80645,2.79832,2.7993,51000000.0
2009-10-15 11:05:00,2.80314,2.80523,2.79659,2.80434,40500000.0
2009-10-15 11:10:00,2.80195,2.80628,2.80032,2.80497,47630000.0
2009-10-15 11:15:00,2.80238,2.80689,2.80134,2.80318,44010000.0
2009-10-15 11:20:00,2.80626,2.80847,2.80324,2.80762,39630000.0
2009-10-15 11:25:00,2.80709,2.8099,2.80163,2.80328,40640000.0
2009-10-15 11:30:00,2.80814,2.81142,2.80226,2.81135,51250000.0
2009-10-15 11:35:00,2.81219,2.81364,2.80739,2.8097,38500000.0
2009-10-15 11:40:00,2.81112,2.81239,2.80693,2.80866,33500000.0
2009-10-15 11:45:00,2.80661,2.81893,2.80661,2.81648,47750000.0
2009-10-15 11:50:00,2.81247,2.81736,2.81103,2.81381,42630000.0
2009-10-15 11:55:00,2.81338,2.81685,2.81015,2.81347,49750000.0
2009-10-15 12:00:00,2.81506,2.81666,2.8091,2.81431,44630000.0
2009-10-15 12:05:00,2.80979,2.81722,2.80979,2.81109,34140000.0
2009-10-15 12:10:00,2.81575,2.81724,2.80713,2.81489,54260000.0
2009-10-15 12:15:00,2.81508,2.81622,2.80871,2.81588,48000000.0
2009-10-15 12:20:00,2.81551,2.81599,2.80937,2.81234,44260000.0
2009-10-15 12:25:00,2.81138,2.81666,2.80808,2.816,36380000.0
2009-10-15 12:30:00,2.81429,2.81975,2.81193,2.8184,42130000.0
2009-10-15 12:35:00,2.81676,2.81829,2.81135,2.81632,39130000.0
2009-10-15 12:40:00,2.81366,2.81759,2.80955,2.81332,54000000.0
2009-10-15 12:45:00,2.81401,2.81586,2.80888,2.81553,45500000.0
2009-10-15 12:50:00,2.81448,2.81552,2.80882,2.81398,40260000.0
2009-10-15 12:55:00,2.81425,2.81558,2.81042,2.81447,39500000.0
2009-10-15 13:00:00,2.81027,2.81698,2.80697,2.81272,39380000.0
2009-10-15 13:05:00,2.8132,2.81857,2.81067,2.81324,40250000.0
2009-10-15 13:10:00,2.81611,2.81808,2.81069,2.81598,37750000.0
2009-10-15 13:15:00,2.81708,2.82538,2.81399,2.82538,37380000.0
2009-10-15 13:20:00,2.82105,2.82752,2.81718,2.82438,38130000.0
2009-10-15 13:25:00,2.8264,2.83446,2.8251,2.83086,45750000.0
2009-10-15 13:30:00,2.83513,2.83513,2.82255,2.83007,36750000.0
2009-10-15 13:35:00,2.83073,2.83332,2.82349,2.8321,43380000.0
2009-10-15 13:40:00,2.83035,2.83368,2.82656,2.82864,57750000.0
2009-10-15 13:45:00,2.83149,2.83149,2.82259,2.83012,41630000.0
2009-10-15 13:50:00,2.8306,2.83242,2.82597,2.83224,44750000.0
2009-10-15 13:55:00,2.83197,2.83207,2.82424,2.83122,38750000.0
2009-10-15 14:00:00,2.8302,2.8358,2.82785,2.83415,43260000.0
2009-10-15 14:05:00,2.83147,2.84253,2.82911,2.84018,39880000.0
2009-10-15 14:10:00,2.83881,2.83961,2.83117,2.83766,31260000.0
2009-10-15 14:15:00,2.83725,2.83761,2.8307,2.83702,36750000.0
2009-10-15 14:20:00,2.83568,2.83699,2.83116,2.83469,39380000.0
2009-10-15 14:25:00,2.83287,2.83402,2.82376,2.83021,35130000.0
2009-10-15 14:30:00,2.82679,2.83175,2.82073,2.82407,51010000.0
2009-10-15 14:35:00,2.82783,2.82873,2.82008,2.82601,40500000.0
2009-10-15 14:40:00,2.82727,2.82952,2.82242,2.82751,45500000.0
2009-10-15 14:45:00,2.83009,2.83324,2.8254,2.82904,42760000.0
2009-10-15 14:50:00,2.82869,2.83404,2.82604,2.8321,34250000.0
2009-10-15 14:55:00,2.83321,2.83897,2.82915,2.83447,41510000.0
2009-10-15 15:00:00,2.83502,2.83925,2.82961,2.83539,39750000.0
2009-10-15 15:05:00,2.83619,2.83671,2.83024,2.83205,39880000.0
2009-10-15 15:10:00,2.82718,2.83235,2.82569,2.83085,50380000.0
2009-10-15 15:15:00,2.82848,2.8326,2.82579,2.82705,31000000.0
2009-10-15 15:20:00,2.83076,2.83114,2.82318,2.82723,31500000.0
2009-10-15 15:25:00,2.82554,2.82782,2.82037,2.82226,45630000.0
2009-10-15 15:30:00,2.82489,2.8251,2.81791,2.82014,38630000.0
2009-10-15 15:35:00,2.82351,2.82399,2.81419,2.82054,42140000.0
2009-10-15 15:40:00,2.82024,2.82449,2.81679,2.82383,49000000.0
2009-10-15 15:45:00,2.82215,2.82556,2.81719,2.82117,36130000.0
2009-10-15 15:50:00,2.82579,2.82601,2.81888,2.82247,46260000.0
2009-10-15 15:55:00,2.81944,2.82368,2.81625,2.82072,34500000.0
2009-10-15 16:00:00,2.82018,2.83039,2.81563,2.82587,41250000.0
2009-10-15 16:05:00,2.82191,2.82442,2.81923,2.82338,39880000.0
2009-10-15 16:10:00,2.82296,2.82304,2.81478,2.81493,37760000.0
2009-10-15 16:15:00,2.8149,2.81826,2.81052,2.81521,39630000.0
2009-10-15 16:20:00,2.81551,2.81742,2.81122,2.81461,42880000.0
2009-10-15 16:25:00,2.81599,2.81605,2.80895,2.8152,35500000.0
2009-10-15 16:30:00,2.8156,2.81644,2.81019,2.81019,48260000.0
2009-10-15 16:35:00,2.81482,2.81619,2.80909,2.81619,38500000.0
2009-10-15 16:40:00,2.81187,2.8175,2.80997,2.81482,47250000.0
2009-10-15 16:45:00,2.81548,2.81548,2.80607,2.8097,43630000.0
2009-10-15 16:50:00,2.8085,2.81285,2.80354,2.80354,43510000.0
2009-10-15 16:55:00,2.80837,2.80998,2.80064,2.80549,40630000.0
2009-10-15 17:00:00,2.80126,2.80402,2.79535,2.80221,39130000.0
2009-10-15 17:05:00,2.80304,2.80444,2.79755,2.7979,45500000.0
2009-10-15 17:10:00,2.79993,2.80094,2.79134,2.80094,39380000.0
2009-10-15 17:15:00,2.80105,2.80241,2.79171,2.80241,36630000.0
2009-10-15 17:20:00,2.80102,2.80328,2.79614,2.79946,46760000.0
2009-10-15 17:25:00,2.80025,2.80119,2.79567,2.79725,39630000.0
2009-10-15 17:30:00,2.80016,2.80016,2.79184,2.79977,41630000.0
2009-10-15 17:35:00,2.7964,2.80224,2.79453,2.80167,39500000.0
2009-10-15 17:40:00,2.80109,2.80327,2.79515,2.80157,35750000.0
2009-10-15 17:45:00,2.79862,2.80278,2.79777,2.80227,40260000.0
2009-10-15 17:50:00,2.80347,2.80347,2.79412,2.79554,45500000.0
2009-10-15 17:55:00,2.80179,2.80286,2.79496,2.80051,38630000.0
2009-10-15 18:00:00,2.79948,2.80058,2.79148,2.79736,42380000.0
2009-10-15 18:05:00,2.79894,2.80092,2.79308,2.80019,44250000.0
2009-10-15 18:10:00,2.79847,2.80027,2.79228,2.79937,39880000.0
2009-10-15 18:15:00,2.79642,2.80233,2.79461,2.7986,34510000.0
2009-10-15 18:20:00,2.79838,2.80182,2.7947,2.8014,43130000.0
2009-10-15 18:25:00,2.79804,2.80055,2.79544,2.80044,43250000.0
2009-10-15 18:30:00,2.799,2.79968,2.79082,2.79683,41250000.0
2009-10-15 18:35:00,2.7935,2.80045,2.79127,2.79837,39380000.0
2009-10-15 18:40:00,2.79805,2.80083,2.79248,2.79757,45890000.0
2009-10-15 18:45:00,2.79676,2.80056,2.79341,2.79911,39380000.0
2009-10-15 18:50:00,2.79934,2.80301,2.79407,2.80087,43380000.0
2009-10-15 18:55:00,2.79889,2.80257,2.79622,2.80227,42500000.0
2009-10-15 19:00:00,2.80284,2.80507,2.7985,2.80067,46130000.0
2009-10-15 19:05:00,2.80128,2.8053,2.79961,2.80254,46380000.0
2009-10-15 19:10:00,2.79984,2.80788,2.79773,2.80431,39750000.0
2009-10-15 19:15:00,2.80227,2.80541,2.7975,2.80273,40750000.0
2009-10-15 19:20:00,2.80189,2.80354,2.7957,2.79866,44380000.0
2009-10-15 19:25:00,2.80214,2.80265,2.79626,2.79891,37510000.0
2009-10-15 19:30:00,2.79825,2.80251,2.79449,2.80065,42500000.0
2009-10-15 19:35:00,2.79332,2.8035,2.79332,2.80169,40750000.0
2009-10-15 19:40:00,2.80301,2.80376,2.79632,2.80189,40880000.0
2009-10-15 19:45:00,2.80349,2.8048,2.79844,2.8031,54390000.0
2009-10-15 19:50:00,2.80174,2.80365,2.79646,2.8001,33250000.0
2009-10-15 19:55:00,2.80193,2.80313,2.79758,2.80198,38380000.0
2009-10-15 20:00:00,2.80002,2.80257,2.79631,2.79927,53380000.0
2009-10-15 20:05:00,2.8019,2.80351,2.79841,2.80304,41630000.0
2009-10-15 20:10:00,2.80276,2.80438,2.79734,2.80236,32760000.0
2009-10-15 20:15:00,2.80355,2.80486,2.7965,2.80029,44010000.0
2009-10-15 20:20:00,2.80398,2.80398,2.79505,2.80212,47000000.0
2009-10-15 20:25:00,2.80099,2.80227,2.79588,2.80133,49000000.0
2009-10-15 20:30:00,2.80174,2.8036,2.79845,2.80174,37760000.0
2009-10-15 20:35:00,2.79983,2.80262,2.79499,2.79781,39010000.0
2009-10-15 20:40:00,2.79977,2.80208,2.79625,2.79798,40250000.0
2009-10-15 20:45:00,2.79594,2.80112,2.79323,2.79917,36390000.0
2009-10-15 20:50:00,2.7995,2.8,2.79574,2.79941,40250000.0
2009-10-15 20:55:00,2.79969,2.80054,2.79351,2.79999,32260000.0
2009-10-15 21:00:00,2.80082,2.80163,2.79293,2.79997,39380000.0
2009-10-15 21:05:00,2.80069,2.80107,2.79311,2.79657,36250000.0
2009-10-15 21:10:00,2.79974,2.80171,2.79414,2.79719,44010000.0
2009-10-15 21:15:00,2.80176,2.80176,2.79529,2.79748,41010000.0
2009-10-15 21:20:00,2.8,2.80225,2.79253,2.80151,43880000.0
2009-10-15 21:25:00,2.79635,2.80318,2.79551,2.80224,32760000.0
2009-10-15 21:30:00,2.79845,2.80325,2.79535,2.79973,43260000.0
2009-10-15 21:35:00,2.79687,2.80149,2.79512,2.80014,39750000.0
2009-10-15 21:40:00,2.7989,2.80087,2.79352,2.79352,44000000.0
2009-10-15 21:45:00,2.79873,2.80157,2.79461,2.79908,35630000.0
2009-10-15 21:50:00,2.80062,2.80062,2.79285,2.79813,33000000.0
2009-10-15 21:55:00,2.79957,2.79957,2.79344,2.79833,46390000.0
2009-10-15 22:00:00,2.79513,2.7987,2.79049,2.79758,51250000.0
2009-10-15 22:05:00,2.79795,2.79926,2.79348,2.79815,36510000.0
2009-10-15 22:10:00,2.79473,2.7992,2.79121,2.79461,37380000.0
2009-10-15 22:15:00,2.7952,2.79893,2.7908,2.79427,42500000.0
2009-10-15 22:20:00,2.79557,2.79794,2.79264,2.79747,43500000.0
2009-10-15 22:25:00,2.79538,2.79734,2.79078,2.7972,44130000.0
2009-10-15 22:30:00,2.79592,2.79761,2.79063,2.79361,40000000.0
2009-10-15 22:35:00,2.79676,2.79722,2.79074,2.79625,40890000.0
2009-10-15 22:40:00,2.79489,2.79652,2.79041,2.79185,42390000.0
2009-10-15 22:45:00,2.79489,2.79489,2.78978,2.79476,41010000.0
2009-10-15 22:50:00,2.79346,2.7961,2.78861,2.79581,37500000.0
2009-10-15 22:55:00,2.79529,2.79807,2.79238,2.79536,35750000.0
2009-10-15 23:00:00,2.79163,2.79764,2.79163,2.79764,39380000.0
2009-10-15 23:05:00,2.79586,2.79763,2.78981,2.7924,27750000.0
2009-10-15 23:10:00,2.79762,2.79876,2.79223,2.79858,42510000.0
2009-10-15 23:15:00,2.79714,2.80152,2.79335,2.79646,34500000.0
2009-10-15 23:20:00,2.79858,2.79859,2.79215,2.79515,27500000.0
2009-10-15 23:25:00,2.79649,2.79883,2.79242,2.79741,43020000.0
2009-10-15 23:30:00,2.79532,2.79837,2.79119,2.79837,44250000.0
2009-10-15 23:35:00,2.79362,2.80102,2.79362,2.79706,43630000.0
2009-10-15 23:40:00,2.79298,2.79947,2.79283,2.79467,25130000.0
2009-10-15 23:45:00,2.79298,2.79906,2.79298,2.79672,41380000.0
2009-10-15 23:50:00,2.79665,2.80031,2.79349,2.79987,38000000.0
2009-10-15 23:55:00,2.79669,2.80088,2.79444,2.80088,43880000.0
2009-10-16 00:00:00,2.79404,2.80033,2.79233,2.79421,37500000.0
2009-10-16 00:05:00,2.80022,2.80022,2.79488,2.79836,33500000.0
2009-10-16 00:10:00,2.79952,2.80043,2.79278,2.79659,43390000.0
2009-10-16 00:15:00,2.79526,2.79966,2.79333,2.79685,51380000.0
2009-10-16 00:20:00,2.79703,2.80019,2.79353,2.79766,51630000.0
2009-10-16 00:25:00,2.79683,2.80094,2.79213,2.80094,61640000.0
2009-10-16 00:30:00,2.79758,2.80049,2.79416,2.80042,51780000.0
2009-10-16 00:35:00,2.79781,2.80051,2.79585,2.79784,38260000.0
2009-10-16 00:40:00,2.79984,2.80016,2.79413,2.79708,33140000.0
2009-10-16 00:45:00,2.8004,2.80055,2.79324,2.79683,45390000.0
2009-10-16 00:50:00,2.7948,2.80048,2.79359,2.79613,47510000.0
2009-10-16 00:55:00,2.79678,2.79927,2.79274,2.79875,49000000.0
2009-10-16 01:00:00,2.79618,2.80079,2.79313,2.79476,42500000.0
2009-10-16 01:05:00,2.79612,2.79942,2.79409,2.79667,44020000.0
2009-10-16 01:10:00,2.79682,2.80002,2.79244,2.79876,61010000.0
2009-10-16 01:15:00,2.7949,2.80051,2.79381,2.79997,45510000.0
2009-10-16 01:20:00,2.79718,2.80119,2.7947,2.79793,40500000.0
2009-10-16 01:25:00,2.79721,2.80054,2.79398,2.79937,42750000.0
2009-10-16 01:30:00,2.79821,2.79932,2.79258,2.79632,39390000.0
2009-10-16 01:35:00,2.79753,2.7991,2.79115,2.79493,48510000.0
2009-10-16 01:40:00,2.79591,2.79922,2.79161,2.79776,46260000.0
2009-10-16 01:45:00,2.79568,2.79808,2.79134,2.79144,47750000.0
2009-10-16 01:50:00,2.79391,2.79775,2.79193,2.79571,51500000.0
2009-10-16 01:55:00,2.79437,2.79746,2.79263,2.7939,27880000.0
2009-10-16 02:00:00,2.79565,2.79762,2.79251,2.79762,34510000.0
2009-10-16 02:05:00,2.79761,2.79782,2.79138,2.79346,35760000.0
2009-10-16 02:10:00,2.79528,2.79818,2.79209,2.79578,36380000.0
2009-10-16 02:15:00,2.79487,2.79728,2.79192,2.7953,40250000.0
2009-10-16 02:20:00,2.79424,2.79724,2.79046,2.7926,38880000.0
2009-10-16 02:25:00,2.79454,2.79677,2.78803,2.79001,65750000.0
2009-10-16 02:30:00,2.79338,2.7967,2.79056,2.79571,50500000.0
2009-10-16 02:35:00,2.79411,2.79701,2.7903,2.79701,37630000.0
2009-10-16 02:40:00,2.79504,2.79719,2.79014,2.79456,36380000.0
2009-10-16 02:45:00,2.79644,2.797,2.79267,2.79559,43510000.0
2009-10-16 02:50:00,2.79133,2.79685,2.7907,2.7948,40260000.0
2009-10-16 02:55:00,2.79483,2.79772,2.79059,2.79244,41130000.0
2009-10-16 03:00:00,2.79264,2.79637,2.79012,2.79404,31760000.0
2009-10-16 03:05:00,2.78785,2.79671,2.78785,2.793,43750000.0
2009-10-16 03:10:00,2.7948,2.79657,2.78958,2.79342,37130000.0
2009-10-16 03:15:00,2.79434,2.79671,2.78877,2.79513,40130000.0
2009-10-16 03:20:00,2.79538,2.79849,2.78992,2.79776,48500000.0
2009-10-16 03:25:00,2.79536,2.7985,2.79071,2.79576,33260000.0
2009-10-16 03:30:00,2.79101,2.79792,2.78915,2.792,46000000.0
2009-10-16 03:35:00,2.79466,2.79536,2.78921,2.79188,48750000.0
2009-10-16 03:40:00,2.79564,2.79564,2.78914,2.79504,43000000.0
2009-10-16 03:45:00,2.79438,2.79535,2.78903,2.79304,47260000.0
2009-10-16 03:50:00,2.79395,2.79457,2.78853,2.7939,42500000.0
2009-10-16 03:55:00,2.79455,2.79466,2.78899,2.79086,38380000.0
2009-10-16 04:00:00,2.79325,2.79529,2.7878,2.795,40750000.0
2009-10-16 04:05:00,2.79559,2.79642,2.79012,2.79242,35380000.0
2009-10-16 04:10:00,2.79467,2.79485,2.78846,2.79391,36250000.0
2009-10-16 04:15:00,2.79353,2.79393,2.78889,2.79297,44750000.0
2009-10-16 04:20:00,2.79295,2.79392,2.78795,2.79307,40880000.0
2009-10-16 04:25:00,2.79221,2.79474,2.7886,2.7936,41130000.0
2009-10-16 04:30:00,2.79362,2.79967,2.78813,2.79149,40130000.0
2009-10-16 04:35:00,2.79716,2.7999,2.78816,2.79205,42130000.0
2009-10-16 04:40:00,2.79454,2.79531,2.788,2.79483,42130000.0
2009-10-16 04:45:00,2.7955,2.79649,2.78947,2.79344,33630000.0
2009-10-16 04:50:00,2.79461,2.79627,2.78866,2.79528,51640000.0
2009-10-16 04:55:00,2.79608,2.79807,2.78971,2.7907,41260000.0
2009-10-16 05:00:00,2.79587,2.79758,2.79154,2.79711,39880000.0
2009-10-16 05:05:00,2.79667,2.79828,2.79212,2.79685,33630000.0
2009-10-16 05:10:00,2.79552,2.80277,2.79069,2.79574,40130000.0
2009-10-16 05:15:00,2.79408,2.79648,2.78992,2.79384,40130000.0
2009-10-16 05:20:00,2.7962,2.79736,2.79105,2.79714,45250000.0
2009-10-16 05:25:00,2.7963,2.79782,2.79033,2.79584,44010000.0
2009-10-16 05:30:00,2.79154,2.79879,2.79154,2.79439,39750000.0
2009-10-16 05:35:00,2.79631,2.79869,2.79387,2.79424,40000000.0
2009-10-16 05:40:00,2.79292,2.79843,2.79142,2.79843,36260000.0
2009-10-16 05:45:00,2.79731,2.79893,2.79125,2.79125,60250000.0
2009-10-16 05:50:00,2.79511,2.79859,2.79041,2.79616,55380000.0
2009-10-16 05:55:00,2.79434,2.79896,2.79171,2.79855,69000000.0
2009-10-16 06:00:00,2.79516,2.7986,2.79444,2.79796,49130000.0
2009-10-16 06:05:00,2.7939,2.79816,2.79087,2.79747,69380000.0
2009-10-16 06:10:00,2.79408,2.79874,2.79282,2.79424,43250000.0
2009-10-16 06:15:00,2.79446,2.79907,2.792,2.79748,57640000.0
2009-10-16 06:20:00,2.7986,2.79901,2.79095,2.79552,35880000.0
2009-10-16 06:25:00,2.79859,2.79962,2.79328,2.79962,42130000.0
2009-10-16 06:30:00,2.7992,2.7998,2.79261,2.79261,38630000.0
2009-10-16 06:35:00,2.79676,2.80092,2.79308,2.80092,48000000.0
2009-10-16 06:40:00,2.80049,2.80251,2.79288,2.80229,34760000.0
2009-10-16 06:45:00,2.80242,2.803,2.79423,2.8012,46640000.0
2009-10-16 06:50:00,2.7988,2.8027,2.79715,2.80155,37130000.0
2009-10-16 06:55:00,2.80076,2.80372,2.79507,2.80282,41000000.0
2009-10-16 07:00:00,2.8024,2.80368,2.7961,2.79959,35510000.0
2009-10-16 07:05:00,2.80135,2.8047,2.79636,2.80189,42250000.0
2009-10-16 07:10:00,2.80484,2.80484,2.79758,2.8028,48750000.0
2009-10-16 07:15:00,2.80354,2.80408,2.79642,2.79983,37880000.0
2009-10-16 07:20:00,2.80294,2.8037,2.79685,2.8029,40880000.0
2009-10-16 07:25:00,2.80235,2.80558,2.79686,2.80194,37880000.0
2009-10-16 07:30:00,2.80332,2.80976,2.80042,2.80873,47250000.0
2009-10-16 07:35:00,2.80642,2.80941,2.80338,2.80482,45880000.0
2009-10-16 07:40:00,2.80752,2.80768,2.80102,2.80379,44770000.0
2009-10-16 07:45:00,2.80677,2.80859,2.80084,2.80084,38750000.0
2009-10-16 07:50:00,2.80805,2.80953,2.80258,2.80953,44500000.0
2009-10-16 07:55:00,2.80824,2.81069,2.80518,2.80852,39140000.0
2009-10-16 08:00:00,2.80995,2.81039,2.80414,2.80954,42000000.0
2009-10-16 08:05:00,2.8081,2.81201,2.8044,2.80832,45000000.0
2009-10-16 08:10:00,2.80923,2.80949,2.80352,2.80621,40390000.0
2009-10-16 08:15:00,2.80818,2.80935,2.80362,2.80935,36630000.0
2009-10-16 08:20:00,2.80607,2.81241,2.80327,2.80824,43250000.0
2009-10-16 08:25:00,2.81462,2.8176,2.80863,2.81326,51630000.0
2009-10-16 08:30:00,2.81421,2.82232,2.81022,2.82084,39880000.0
2009-10-16 08:35:00,2.82395,2.82582,2.81623,2.81938,36250000.0
2009-10-16 08:40:00,2.82065,2.82537,2.81855,2.8239,38510000.0
2009-10-16 08:45:00,2.82336,2.82499,2.81627,2.8207,35880000.0
2009-10-16 08:50:00,2.81848,2.82318,2.81656,2.82044,55380000.0
2009-10-16 08:55:00,2.81914,2.82241,2.81477,2.81851,36000000.0
2009-10-16 09:00:00,2.81634,2.82368,2.81634,2.8219,38130000.0
2009-10-16 09:05:00,2.81553,2.82155,2.81472,2.81888,49760000.0
2009-10-16 09:10:00,2.81602,2.81974,2.80987,2.81674,39630000.0
2009-10-16 09:15:00,2.81476,2.8152,2.80599,2.81091,46500000.0
2009-10-16 09:20:00,2.80752,2.81375,2.80631,2.81287,42750000.0
2009-10-16 09:25:00,2.81327,2.81453,2.80507,2.80956,47000000.0
2009-10-16 09:30:00,2.80759,2.8129,2.807,2.80981,47250000.0
2009-10-16 09:35:00,2.80636,2.81133,2.80367,2.81133,42130000.0
2009-10-16 09:40:00,2.81187,2.81306,2.80453,2.81306,49750000.0
2009-10-16 09:45:00,2.81465,2.81942,2.80519,2.81821,37880000.0
2009-10-16 09:50:00,2.81968,2.82026,2.81349,2.81666,42250000.0
2009-10-16 09:55:00,2.81583,2.81774,2.80884,2.81255,38890000.0
2009-10-16 10:00:00,2.81166,2.81665,2.81005,2.81565,45500000.0
2009-10-16 10:05:00,2.81677,2.81677,2.80928,2.81391,37000000.0
2009-10-16 10:10:00,2.81193,2.81445,2.80824,2.80824,44760000.0
2009-10-16 10:15:00,2.8112,2.81277,2.80378,2.80876,46760000.0
2009-10-16 10:20:00,2.81176,2.81212,2.80254,2.81045,48250000.0
2009-10-16 10:25:00,2.81477,2.81758,2.80947,2.81758,37500000.0
2009-10-16 10:30:00,2.81524,2.81671,2.80705,2.80733,41250000.0
2009-10-16 10:35:00,2.8068,2.81531,2.80449,2.81206,37750000.0
2009-10-16 10:40:00,2.81577,2.8198,2.80907,2.81977,39130000.0
2009-10-16 10:45:00,2.81469,2.82158,2.81469,2.82086,35520000.0
2009-10-16 10:50:00,2.81763,2.82249,2.81456,2.8154,41130000.0
2009-10-16 10:55:00,2.81842,2.82295,2.81535,2.81972,43760000.0
2009-10-16 11:00:00,2.8183,2.82571,2.8183,2.82041,46500000.0
2009-10-16 11:05:00,2.82199,2.82367,2.8161,2.82265,34380000.0
2009-10-16 11:10:00,2.82285,2.82385,2.81606,2.81973,44760000.0
2009-10-16 11:15:00,2.82244,2.82585,2.81793,2.82411,41130000.0
2009-10-16 11:20:00,2.82485,2.82638,2.81971,2.82552,41500000.0
2009-10-16 11:25:00,2.82325,2.8262,2.81955,2.82083,37880000.0
2009-10-16 11:30:00,2.82464,2.82483,2.81838,2.82399,49140000.0
2009-10-16 11:35:00,2.82502,2.82502,2.81806,2.81843,33250000.0
2009-10-16 11:40:00,2.82111,2.82197,2.81366,2.82011,33380000.0
2009-10-16 11:45:00,2.81906,2.82118,2.81206,2.81975,37630000.0
2009-10-16 11:50:00,2.81297,2.8223,2.81297,2.81779,46260000.0
2009-10-16 11:55:00,2.82227,2.82333,2.81601,2.82176,41250000.0
2009-10-16 12:00:00,2.82046,2.82118,2.81338,2.81957,37260000.0
2009-10-16 12:05:00,2.8187,2.82083,2.81338,2.81658,35630000.0
2009-10-16 12:10:00,2.82029,2.82071,2.81109,2.81662,46750000.0
2009-10-16 12:15:00,2.81296,2.81922,2.80959,2.81898,54750000.0
2009-10-16 12:20:00,2.8196,2.8208,2.81344,2.81524,51250000.0
2009-10-16 12:25:00,2.8172,2.82102,2.81481,2.82047,47630000.0
2009-10-16 12:30:00,2.81498,2.82163,2.81498,2.81987,40500000.0
2009-10-16 12:35:00,2.81941,2.82126,2.81399,2.82067,36000000.0
2009-10-16 12:40:00,2.81737,2.82137,2.81478,2.81802,40760000.0
2009-10-16 12:45:00,2.81966,2.82077,2.81497,2.81719,39630000.0
2009-10-16 12:50:00,2.81987,2.82307,2.81684,2.82227,49500000.0
2009-10-16 12:55:00,2.82373,2.82462,2.81824,2.82419,40010000.0
2009-10-16 13:00:00,2.82116,2.82833,2.8197,2.82232,46630000.0
2009-10-16 13:05:00,2.82488,2.82935,2.82143,2.82628,43250000.0
2009-10-16 13:10:00,2.82476,2.82809,2.82107,2.82521,38500000.0
2009-10-16 13:15:00,2.82779,2.82916,2.82163,2.82514,34640000.0
2009-10-16 13:20:00,2.82418,2.82797,2.82061,2.82256,39000000.0
2009-10-16 13:25:00,2.82468,2.82742,2.81683,2.82383,42380000.0
2009-10-16 13:30:00,2.82643,2.82781,2.82055,2.82653,39250000.0
2009-10-16 13:35:00,2.82703,2.82724,2.81962,2.82637,46750000.0
2009-10-16 13:40:00,2.82627,2.83334,2.82162,2.83165,44380000.0
2009-10-16 13:45:00,2.83323,2.83401,2.82237,2.8282,44380000.0
2009-10-16 13:50:00,2.82982,2.83021,2.82441,2.82917,52010000.0
2009-10-16 13:55:00,2.82957,2.82969,2.82173,2.82637,49510000.0
2009-10-16 14:00:00,2.82528,2.82707,2.82105,2.82421,44140000.0
2009-10-16 14:05:00,2.82024,2.82584,2.81723,2.82111,32130000.0
2009-10-16 14:10:00,2.8234,2.82988,2.81893,2.82988,41000000.0
2009-10-16 14:15:00,2.8279,2.83355,2.82409,2.82911,43260000.0
2009-10-16 14:20:00,2.83293,2.83759,2.82689,2.83644,36380000.0
2009-10-16 14:25:00,2.83698,2.83698,2.82781,2.83086,30010000.0
2009-10-16 14:30:00,2.83422,2.83563,2.82663,2.83234,39750000.0
2009-10-16 14:35:00,2.83047,2.83181,2.82261,2.82789,42250000.0
2009-10-16 14:40:00,2.82789,2.83198,2.82638,2.82884,44750000.0
2009-10-16 14:45:00,2.83139,2.83339,2.82567,2.82952,38510000.0
2009-10-16 14:50:00,2.83135,2.83268,2.82619,2.83094,41250000.0
2009-10-16 14:55:00,2.83048,2.83106,2.82232,2.82726,47250000.0
2009-10-16 15:00:00,2.82834,2.831,2.8207,2.8207,37630000.0
2009-10-16 15:05:00,2.82254,2.82737,2.82128,2.82315,38510000.0
2009-10-16 15:10:00,2.82179,2.82663,2.82013,2.8264,38510000.0
2009-10-16 15:15:00,2.82424,2.826,2.81887,2.8248,34880000.0
2009-10-16 15:20:00,2.82617,2.82617,2.81951,2.82289,37630000.0
2009-10-16 15:25:00,2.82608,2.83137,2.82133,2.82689,40510000.0
2009-10-16 15:30:00,2.82773,2.82958,2.82204,2.82763,40510000.0
2009-10-16 15:35:00,2.82837,2.82926,2.82311,2.82741,42760000.0
2009-10-16 15:40:00,2.82886,2.82886,2.82174,2.82677,44890000.0
2009-10-16 15:45:00,2.82828,2.82872,2.82103,2.82103,34510000.0
2009-10-16 15:50:00,2.82591,2.82591,2.81667,2.82053,39500000.0
2009-10-16 15:55:00,2.82118,2.82749,2.81827,2.8264,37130000.0
2009-10-16 16:00:00,2.82725,2.83084,2.82199,2.82887,42750000.0
2009-10-16 16:05:00,2.82834,2.83163,2.82517,2.82778,39890000.0
2009-10-16 16:10:00,2.83036,2.83162,2.82673,2.82743,50130000.0
2009-10-16 16:15:00,2.82866,2.82879,2.82442,2.82811,39750000.0
2009-10-16 16:20:00,2.82478,2.82897,2.82055,2.8263,40260000.0
2009-10-16 16:25:00,2.82605,2.83081,2.82054,2.82651,39500000.0
2009-10-16 16:30:00,2.82491,2.82947,2.82175,2.82175,44760000.0
2009-10-16 16:35:00,2.82825,2.8297,2.82388,2.82964,41500000.0
2009-10-16 16:40:00,2.82922,2.83151,2.82332,2.83135,43250000.0
2009-10-16 16:45:00,2.82723,2.83148,2.82371,2.82723,39510000.0
2009-10-16 16:50:00,2.82892,2.83054,2.82226,2.82226,39500000.0
2009-10-16 16:55:00,2.82455,2.83181,2.82389,2.82775,42380000.0
2009-10-16 17:00:00,2.82432,2.829,2.81878,2.82354,40260000.0
2009-10-16 17:05:00,2.82283,2.82427,2.81717,2.8197,35010000.0
2009-10-16 17:10:00,2.81853,2.82508,2.81533,2.82508,44880000.0
2009-10-16 17:15:00,2.82326,2.82481,2.81531,2.82481,39380000.0
2009-10-16 17:20:00,2.82385,2.82534,2.81823,2.82321,49250000.0
2009-10-16 17:25:00,2.82185,2.8259,2.81773,2.82489,44380000.0
2009-10-16 17:30:00,2.81981,2.82447,2.81661,2.82447,40250000.0
2009-10-16 17:35:00,2.82094,2.82482,2.8172,2.82376,39500000.0
2009-10-16 17:40:00,2.82424,2.82509,2.81781,2.82179,37760000.0
2009-10-16 17:45:00,2.82328,2.82566,2.81919,2.82257,37750000.0
2009-10-16 17:50:00,2.82647,2.82724,2.81857,2.8217,41000000.0
2009-10-16 17:55:00,2.82525,2.82592,2.81908,2.82298,40260000.0
2009-10-16 18:00:00,2.82526,2.82606,2.82075,2.82348,33880000.0
2009-10-16 18:05:00,2.82666,2.82666,2.82102,2.82453,42130000.0
2009-10-16 18:10:00,2.82462,2.82666,2.82004,2.82666,44250000.0
2009-10-16 18:15:00,2.82394,2.82798,2.82316,2.82442,35500000.0
2009-10-16 18:20:00,2.82733,2.82757,2.81836,2.82397,52010000.0
2009-10-16 18:25:00,2.82383,2.82752,2.81908,2.82613,48500000.0
2009-10-16 18:30:00,2.82409,2.82809,2.82082,2.82596,39880000.0
2009-10-16 18:35:00,2.82341,2.82781,2.82131,2.82689,35510000.0
2009-10-16 18:40:00,2.82442,2.82742,2.82195,2.82651,43750000.0
2009-10-16 18:45:00,2.82547,2.82826,2.82307,2.82424,43390000.0
2009-10-16 18:50:00,2.82454,2.82785,2.82098,2.82212,49500000.0
2009-10-16 18:55:00,2.82018,2.82579,2.81877,2.82408,42130000.0
2009-10-16 19:00:00,2.82395,2.82563,2.82062,2.82339,43880000.0
2009-10-16 19:05:00,2.82555,2.82676,2.82139,2.82614,53260000.0
2009-10-16 19:10:00,2.82444,2.82666,2.81847,2.82506,42010000.0
2009-10-16 19:15:00,2.822,2.8252,2.81809,2.82089,42000000.0
2009-10-16 19:20:00,2.82197,2.82422,2.81682,2.81789,49130000.0
2009-10-16 19:25:00,2.82064,2.82342,2.81762,2.82115,39130000.0
2009-10-16 19:30:00,2.81987,2.82286,2.81518,2.82204,46750000.0
2009-10-16 19:35:00,2.81753,2.8223,2.81512,2.82062,41250000.0
2009-10-16 19:40:00,2.81883,2.82201,2.81473,2.82153,38130000.0
2009-10-16 19:45:00,2.81763,2.82141,2.81569,2.81768,44250000.0
2009-10-16 19:50:00,2.82024,2.82098,2.8156,2.81859,40010000.0
2009-10-16 19:55:00,2.82019,2.82188,2.81414,2.82014,45510000.0
2009-10-16 20:00:00,2.82078,2.82307,2.81752,2.82154,43750000.0
2009-10-16 20:05:00,2.8222,2.82326,2.81561,2.8203,42880000.0
2009-10-16 20:10:00,2.82289,2.82299,2.81542,2.82059,43630000.0
2009-10-16 20:15:00,2.8215,2.82259,2.81518,2.81916,38380000.0
2009-10-16 20:20:00,2.82254,2.82254,2.81461,2.82046,36640000.0
2009-10-16 20:25:00,2.8221,2.82227,2.8166,2.82172,41000000.0
2009-10-16 20:30:00,2.82013,2.82224,2.81446,2.82064,39640000.0
2009-10-16 20:35:00,2.82145,2.8229,2.81648,2.81845,42130000.0
2009-10-16 20:40:00,2.82162,2.82183,2.81623,2.81705,40630000.0
2009-10-16 20:45:00,2.82009,2.82192,2.81496,2.82057,35750000.0
2009-10-16 20:50:00,2.81832,2.82117,2.81693,2.81693,36010000.0
2009-10-16 20:55:00,2.82129,2.82152,2.81501,2.82072,43000000.0
2009-10-16 21:00:00,2.81921,2.82237,2.81604,2.81985,38010000.0
2009-10-16 21:05:00,2.82093,2.82243,2.8157,2.82096,37260000.0
2009-10-16 21:10:00,2.82057,2.82262,2.81565,2.81565,43510000.0
2009-10-16 21:15:00,2.82147,2.82275,2.81541,2.82142,42500000.0
2009-10-16 21:20:00,2.81939,2.82268,2.81729,2.81961,40640000.0
2009-10-16 21:25:00,2.81886,2.8226,2.81672,2.81952,33000000.0
2009-10-16 21:30:00,2.82099,2.82323,2.81532,2.81695,42500000.0
2009-10-16 21:35:00,2.81956,2.82167,2.81439,2.82116,44250000.0
2009-10-16 21:40:00,2.82124,2.82195,2.81465,2.81465,41880000.0
2009-10-16 21:45:00,2.82267,2.82421,2.81516,2.8194,29750000.0
2009-10-16 21:50:00,2.82202,2.82459,2.81681,2.82369,44260000.0
2009-10-16 21:55:00,2.82116,2.82396,2.81672,2.82225,41250000.0
2009-10-16 22:00:00,2.81986,2.82325,2.81578,2.8223,43500000.0
2009-10-16 22:05:00,2.81968,2.82428,2.8184,2.82007,29640000.0
2009-10-16 22:10:00,2.81984,2.82409,2.81718,2.82345,41010000.0
2009-10-16 22:15:00,2.81806,2.82403,2.81768,2.82043,41130000.0
2009-10-16 22:20:00,2.82006,2.82266,2.81776,2.81853,43880000.0
2009-10-16 22:25:00,2.8208,2.82193,2.81458,2.82054,42260000.0
2009-10-16 22:30:00,2.81997,2.82268,2.81336,2.81708,42130000.0
2009-10-16 22:35:00,2.81965,2.82096,2.81458,2.82096,42000000.0
2009-10-16 22:40:00,2.81737,2.82106,2.81488,2.81727,41650000.0
2009-10-16 22:45:00,2.82014,2.82094,2.81281,2.81685,41270000.0
2009-10-16 22:50:00,2.81653,2.82038,2.81367,2.82038,46500000.0
2009-10-16 22:55:00,2.8196,2.82081,2.81499,2.81698,39880000.0
2009-10-18 23:10:00,2.82561,2.82705,2.82116,2.82559,23750000.0
2009-10-18 23:15:00,2.82748,2.82825,2.82062,2.82302,46880000.0
2009-10-18 23:20:00,2.82735,2.82876,2.82127,2.82528,33380000.0
2009-10-18 23:25:00,2.825,2.82792,2.82324,2.82772,22250000.0
2009-10-18 23:30:00,2.82337,2.82763,2.81989,2.82369,40010000.0
2009-10-18 23:35:00,2.81946,2.82652,2.81946,2.82244,18500000.0
2009-10-18 23:40:00,2.81908,2.82535,2.81727,2.82264,34130000.0
2009-10-18 23:45:00,2.81608,2.82547,2.81608,2.82427,44880000.0
2009-10-18 23:50:00,2.82132,2.82384,2.81807,2.82165,40630000.0
2009-10-18 23:55:00,2.82421,2.8244,2.81787,2.82196,42380000.0
2009-10-19 00:00:00,2.81863,2.82458,2.81731,2.81884,37380000.0
2009-10-19 00:05:00,2.82446,2.82449,2.81961,2.8209,47010000.0
2009-10-19 00:10:00,2.82186,2.82397,2.81708,2.82133,42880000.0
2009-10-19 00:15:00,2.82034,2.82408,2.81711,2.82113,48880000.0
2009-10-19 00:20:00,2.82056,2.82416,2.81858,2.82206,43250000.0
2009-10-19 00:25:00,2.82084,2.82421,2.81733,2.82357,59000000.0
2009-10-19 00:30:00,2.82157,2.82465,2.81783,2.82177,55630000.0
2009-10-19 00:35:00,2.82391,2.82391,2.81737,2.82364,31010000.0
2009-10-19 00:40:00,2.8211,2.82315,2.8193,2.82062,43010000.0
2009-10-19 00:45:00,2.82059,2.82324,2.81536,2.82172,41380000.0
2009-10-19 00:50:00,2.81683,2.82337,2.81683,2.81986,38630000.0
2009-10-19 00:55:00,2.8204,2.82161,2.81532,2.81948,53890000.0
2009-10-19 01:00:00,2.81885,2.82187,2.81436,2.81588,37250000.0
2009-10-19 01:05:00,2.81756,2.82037,2.81401,2.81522,47010000.0
2009-10-19 01:10:00,2.818,2.82143,2.81378,2.81982,58380000.0
2009-10-19 01:15:00,2.81688,2.82424,2.81642,2.82243,50000000.0
2009-10-19 01:20:00,2.81974,2.8246,2.81815,2.82173,40760000.0
2009-10-19 01:25:00,2.82438,2.82487,2.81801,2.82487,48000000.0
2009-10-19 01:30:00,2.8222,2.8244,2.81957,2.82143,39880000.0
2009-10-19 01:35:00,2.81931,2.82557,2.8176,2.82357,43510000.0
2009-10-19 01:40:00,2.82077,2.82577,2.81888,2.82307,48380000.0
2009-10-19 01:45:00,2.82313,2.82532,2.81823,2.8208,50510000.0
2009-10-19 01:50:00,2.82135,2.82386,2.81798,2.82386,51270000.0
2009-10-19 01:55:00,2.82025,2.82295,2.8171,2.81872,28260000.0
2009-10-19 02:00:00,2.8191,2.82381,2.81606,2.82133,28250000.0
2009-10-19 02:05:00,2.82313,2.82608,2.81876,2.82373,58880000.0
2009-10-19 02:10:00,2.82148,2.82829,2.81866,2.82435,55900000.0
2009-10-19 02:15:00,2.82606,2.82884,2.82286,2.82474,46900000.0
2009-10-19 02:20:00,2.82625,2.82999,2.82102,2.82514,42380000.0
2009-10-19 02:25:00,2.82691,2.83035,2.82418,2.83035,38630000.0
2009-10-19 02:30:00,2.82851,2.8317,2.82447,2.82926,50010000.0
2009-10-19 02:35:00,2.83045,2.83409,2.82682,2.82763,47510000.0
2009-10-19 02:40:00,2.82952,2.83348,2.82633,2.82873,53380000.0
2009-10-19 02:45:00,2.83143,2.83369,2.82514,2.83142,62380000.0
2009-10-19 02:50:00,2.82676,2.83154,2.82573,2.82852,40630000.0
2009-10-19 02:55:00,2.8276,2.83234,2.82574,2.83027,37380000.0
2009-10-19 03:00:00,2.83067,2.8322,2.8267,2.83057,61760000.0
2009-10-19 03:05:00,2.82883,2.83181,2.82605,2.82619,48390000.0
2009-10-19 03:10:00,2.83002,2.83291,2.82331,2.83114,39390000.0
2009-10-19 03:15:00,2.83081,2.83416,2.82709,2.83049,33630000.0
2009-10-19 03:20:00,2.83089,2.83294,2.82809,2.83194,33880000.0
2009-10-19 03:25:00,2.83059,2.83264,2.82648,2.82978,50270000.0
2009-10-19 03:30:00,2.8301,2.83322,2.82435,2.82848,58000000.0
2009-10-19 03:35:00,2.8291,2.83088,2.8255,2.82753,48380000.0
2009-10-19 03:40:00,2.82931,2.82983,2.82377,2.82645,53140000.0
2009-10-19 03:45:00,2.82811,2.82977,2.82449,2.82895,50130000.0
2009-10-19 03:50:00,2.82777,2.83061,2.82571,2.82837,49500000.0
2009-10-19 03:55:00,2.82662,2.83149,2.82482,2.82645,32380000.0
2009-10-19 04:00:00,2.83159,2.83235,2.82773,2.83078,39750000.0
2009-10-19 04:05:00,2.83156,2.83261,2.8272,2.83059,40510000.0
2009-10-19 04:10:00,2.83091,2.83146,2.82465,2.82482,41130000.0
2009-10-19 04:15:00,2.82891,2.83134,2.82419,2.82551,36250000.0
2009-10-19 04:20:00,2.8304,2.83153,2.82511,2.82664,35880000.0
2009-10-19 04:25:00,2.82958,2.83211,2.82535,2.82634,46130000.0
2009-10-19 04:30:00,2.83093,2.83093,2.82567,2.82976,41890000.0
2009-10-19 04:35:00,2.82886,2.83149,2.82485,2.83149,40630000.0
2009-10-19 04:40:00,2.82781,2.83133,2.82578,2.82909,35130000.0
2009-10-19 04:45:00,2.82871,2.83133,2.82492,2.82812,43750000.0
2009-10-19 04:50:00,2.82421,2.83016,2.82346,2.82867,38250000.0
2009-10-19 04:55:00,2.83039,2.83128,2.82489,2.82735,43140000.0
2009-10-19 05:00:00,2.82912,2.83123,2.82487,2.82934,40250000.0
2009-10-19 05:05:00,2.82949,2.83139,2.82541,2.82914,38640000.0
2009-10-19 05:10:00,2.82867,2.83022,2.82488,2.82714,46380000.0
2009-10-19 05:15:00,2.82353,2.82963,2.82141,2.8246,41760000.0
2009-10-19 05:20:00,2.82579,2.82719,2.822,2.82483,37250000.0
2009-10-19 05:25:00,2.82546,2.8271,2.82,2.82445,40750000.0
2009-10-19 05:30:00,2.82563,2.82764,2.82207,2.82526,45760000.0
2009-10-19 05:35:00,2.82561,2.82729,2.82172,2.82498,41630000.0
2009-10-19 05:40:00,2.82203,2.82764,2.82093,2.82205,39260000.0
2009-10-19 05:45:00,2.82411,2.82621,2.81994,2.82372,30750000.0
2009-10-19 05:50:00,2.82505,2.82613,2.81966,2.82406,37380000.0
2009-10-19 05:55:00,2.82332,2.82562,2.81911,2.82334,40640000.0
2009-10-19 06:00:00,2.8228,2.82536,2.81925,2.82351,33000000.0
2009-10-19 06:05:00,2.82573,2.82573,2.81922,2.82266,42880000.0
2009-10-19 06:10:00,2.82537,2.82552,2.81932,2.82277,36890000.0
2009-10-19 06:15:00,2.81926,2.82583,2.81926,2.82319,41630000.0
2009-10-19 06:20:00,2.82384,2.82644,2.82017,2.82415,44130000.0
2009-10-19 06:25:00,2.82227,2.82614,2.81846,2.8229,45630000.0
2009-10-19 06:30:00,2.824,2.82686,2.82172,2.82248,33380000.0
2009-10-19 06:35:00,2.8235,2.82637,2.82008,2.8238,38760000.0
2009-10-19 06:40:00,2.82396,2.82739,2.81959,2.82549,40250000.0
2009-10-19 06:45:00,2.82471,2.82782,2.82076,2.82516,46750000.0
2009-10-19 06:50:00,2.82491,2.82771,2.82084,2.82414,37010000.0
2009-10-19 06:55:00,2.82422,2.82859,2.82058,2.82495,34750000.0
2009-10-19 07:00:00,2.82407,2.82768,2.81986,2.82585,33130000.0
2009-10-19 07:05:00,2.82803,2.82895,2.82326,2.82895,34010000.0
2009-10-19 07:10:00,2.82623,2.82871,2.82183,2.8253,33130000.0
2009-10-19 07:15:00,2.82371,2.82804,2.82307,2.82466,47130000.0
2009-10-19 07:20:00,2.8255,2.82773,2.82003,2.82746,43130000.0
2009-10-19 07:25:00,2.82463,2.82618,2.81999,2.82314,35880000.0
2009-10-19 07:30:00,2.82203,2.82498,2.81996,2.82494,44250000.0
2009-10-19 07:35:00,2.82263,2.82454,2.81807,2.8225,38130000.0
2009-10-19 07:40:00,2.82032,2.82418,2.81837,2.82123,40630000.0
2009-10-19 07:45:00,2.82109,2.82616,2.81901,2.82585,35380000.0
2009-10-19 07:50:00,2.82315,2.82654,2.82142,2.82256,33010000.0
2009-10-19 07:55:00,2.82236,2.82493,2.81884,2.82029,40380000.0
2009-10-19 08:00:00,2.81965,2.82243,2.81691,2.8219,40250000.0
2009-10-19 08:05:00,2.82067,2.82407,2.81689,2.82263,37380000.0
2009-10-19 08:10:00,2.82308,2.82687,2.81877,2.8239,44500000.0
2009-10-19 08:15:00,2.82547,2.82826,2.81824,2.82272,38250000.0
2009-10-19 08:20:00,2.81771,2.82622,2.81466,2.81466,38010000.0
2009-10-19 08:25:00,2.81804,2.82387,2.81296,2.81876,52640000.0
2009-10-19 08:30:00,2.81821,2.82102,2.81476,2.81813,48250000.0
2009-10-19 08:35:00,2.814,2.81828,2.81291,2.81439,40760000.0
2009-10-19 08:40:00,2.81716,2.81805,2.81101,2.81332,47000000.0
2009-10-19 08:45:00,2.81465,2.81917,2.81216,2.81703,40880000.0
2009-10-19 08:50:00,2.81564,2.81969,2.81284,2.81397,42760000.0
2009-10-19 08:55:00,2.81365,2.81809,2.81063,2.81374,44630000.0
2009-10-19 09:00:00,2.81196,2.81365,2.80543,2.8065,40760000.0
2009-10-19 09:05:00,2.8107,2.81239,2.80287,2.80719,46140000.0
2009-10-19 09:10:00,2.80756,2.81174,2.80268,2.81097,45130000.0
2009-10-19 09:15:00,2.80698,2.81393,2.80698,2.81131,47250000.0
2009-10-19 09:20:00,2.81126,2.81186,2.80672,2.81073,40260000.0
2009-10-19 09:25:00,2.80828,2.81154,2.8045,2.81001,40750000.0
2009-10-19 09:30:00,2.80612,2.80984,2.80221,2.80622,46000000.0
2009-10-19 09:35:00,2.80413,2.80761,2.80138,2.80718,43760000.0
2009-10-19 09:40:00,2.80506,2.8083,2.80111,2.80739,34000000.0
2009-10-19 09:45:00,2.80696,2.81147,2.80195,2.81147,43250000.0
2009-10-19 09:50:00,2.81136,2.81194,2.8046,2.80798,41010000.0
2009-10-19 09:55:00,2.80714,2.80882,2.80188,2.80468,39380000.0
2009-10-19 10:00:00,2.80644,2.8101,2.80177,2.80981,40380000.0
2009-10-19 10:05:00,2.80616,2.8115,2.80329,2.81138,41510000.0
2009-10-19 10:10:00,2.80998,2.812,2.80564,2.812,39880000.0
2009-10-19 10:15:00,2.81232,2.81303,2.80611,2.80947,36010000.0
2009-10-19 10:20:00,2.8123,2.8123,2.80401,2.80712,38380000.0
2009-10-19 10:25:00,2.80549,2.80806,2.80163,2.80343,50760000.0
2009-10-19 10:30:00,2.80627,2.80847,2.79959,2.80544,42250000.0
2009-10-19 10:35:00,2.80691,2.80848,2.80286,2.80833,40130000.0
2009-10-19 10:40:00,2.80864,2.81025,2.80118,2.80883,39750000.0
2009-10-19 10:45:00,2.8082,2.80936,2.8025,2.80662,40000000.0
2009-10-19 10:50:00,2.80819,2.80942,2.80486,2.80848,36760000.0
2009-10-19 10:55:00,2.80809,2.80909,2.80065,2.808,38380000.0
2009-10-19 11:00:00,2.80869,2.80958,2.80488,2.80501,39890000.0
2009-10-19 11:05:00,2.80262,2.80907,2.80188,2.80842,41880000.0
2009-10-19 11:10:00,2.80587,2.81076,2.80386,2.81069,51380000.0
2009-10-19 11:15:00,2.81092,2.81445,2.80585,2.80708,46510000.0
2009-10-19 11:20:00,2.81196,2.8139,2.80621,2.81204,38130000.0
2009-10-19 11:25:00,2.80396,2.81182,2.80396,2.80713,46000000.0
2009-10-19 11:30:00,2.80816,2.81178,2.80508,2.80842,37130000.0
2009-10-19 11:35:00,2.81016,2.81206,2.80642,2.81061,38750000.0
2009-10-19 11:40:00,2.80988,2.81065,2.80593,2.80928,39500000.0
2009-10-19 11:45:00,2.80505,2.80878,2.80064,2.80408,38880000.0
2009-10-19 11:50:00,2.80621,2.80891,2.8018,2.80695,51130000.0
2009-10-19 11:55:00,2.80862,2.8199,2.8037,2.80661,43500000.0
2009-10-19 12:00:00,2.80957,2.80978,2.80396,2.80745,39760000.0
2009-10-19 12:05:00,2.80741,2.81103,2.80547,2.8086,46750000.0
2009-10-19 12:10:00,2.80807,2.81051,2.80338,2.80813,35250000.0
2009-10-19 12:15:00,2.80508,2.81107,2.80508,2.80989,48250000.0
2009-10-19 12:20:00,2.80969,2.81045,2.80343,2.80893,40140000.0
2009-10-19 12:25:00,2.80733,2.80962,2.80373,2.80946,45380000.0
2009-10-19 12:30:00,2.81028,2.81028,2.80281,2.80688,46750000.0
2009-10-19 12:35:00,2.8062,2.81125,2.80339,2.80891,35130000.0
2009-10-19 12:40:00,2.80822,2.81085,2.80463,2.80844,36000000.0
2009-10-19 12:45:00,2.81116,2.81132,2.80335,2.80335,42380000.0
2009-10-19 12:50:00,2.80806,2.81293,2.8061,2.81128,37500000.0
2009-10-19 12:55:00,2.80711,2.81222,2.80484,2.8122,37250000.0
2009-10-19 13:00:00,2.81019,2.8128,2.80599,2.80936,36140000.0
2009-10-19 13:05:00,2.81289,2.81289,2.80485,2.80729,37630000.0
2009-10-19 13:10:00,2.80811,2.81146,2.80599,2.81108,40880000.0
2009-10-19 13:15:00,2.80871,2.81157,2.80686,2.81123,44760000.0
2009-10-19 13:20:00,2.81127,2.81154,2.8025,2.80744,43380000.0
2009-10-19 13:25:00,2.81062,2.81062,2.80349,2.80902,42130000.0
2009-10-19 13:30:00,2.80679,2.81075,2.80343,2.81073,35000000.0
2009-10-19 13:35:00,2.81053,2.81053,2.80368,2.80878,34140000.0
2009-10-19 13:40:00,2.81094,2.81094,2.80353,2.80881,43140000.0
2009-10-19 13:45:00,2.80568,2.81163,2.80286,2.80846,40250000.0
2009-10-19 13:50:00,2.80803,2.80973,2.80119,2.80353,41250000.0
2009-10-19 13:55:00,2.80333,2.80823,2.80286,2.80691,43130000.0
2009-10-19 14:00:00,2.80485,2.80749,2.79825,2.80248,42630000.0
2009-10-19 14:05:00,2.80586,2.80717,2.79994,2.80648,46880000.0
2009-10-19 14:10:00,2.80385,2.8084,2.80016,2.80451,38000000.0
2009-10-19 14:15:00,2.80666,2.81022,2.80112,2.80615,43000000.0
2009-10-19 14:20:00,2.80383,2.80953,2.80112,2.80504,44760000.0
2009-10-19 14:25:00,2.80557,2.80606,2.79756,2.80531,43630000.0
2009-10-19 14:30:00,2.80593,2.80663,2.79982,2.80647,45380000.0
2009-10-19 14:35:00,2.80249,2.80771,2.80014,2.80168,39380000.0
2009-10-19 14:40:00,2.80447,2.81438,2.8005,2.80366,38250000.0
2009-10-19 14:45:00,2.80437,2.80699,2.80068,2.8043,37380000.0
2009-10-19 14:50:00,2.80005,2.80498,2.79782,2.80257,42380000.0
2009-10-19 14:55:00,2.80174,2.80495,2.79672,2.80013,35130000.0
2009-10-19 15:00:00,2.80381,2.80568,2.80102,2.80488,43630000.0
2009-10-19 15:05:00,2.80382,2.80544,2.79768,2.80205,42010000.0
2009-10-19 15:10:00,2.80516,2.8059,2.79932,2.80567,45380000.0
2009-10-19 15:15:00,2.80285,2.80551,2.79689,2.80047,40630000.0
2009-10-19 15:20:00,2.80331,2.80387,2.79667,2.80155,36880000.0
2009-10-19 15:25:00,2.80182,2.80588,2.79875,2.80245,38500000.0
2009-10-19 15:30:00,2.80568,2.80839,2.80077,2.80801,48880000.0
2009-10-19 15:35:00,2.8057,2.80872,2.79973,2.80636,50770000.0
2009-10-19 15:40:00,2.8028,2.80695,2.79829,2.80446,46880000.0
2009-10-19 15:45:00,2.80389,2.8055,2.79743,2.80234,49760000.0
2009-10-19 15:50:00,2.79795,2.80612,2.79609,2.80401,30260000.0
2009-10-19 15:55:00,2.8044,2.80712,2.79969,2.80454,38000000.0
2009-10-19 16:00:00,2.80669,2.80757,2.79804,2.80102,40130000.0
2009-10-19 16:05:00,2.79986,2.80364,2.79633,2.79787,47500000.0
2009-10-19 16:10:00,2.80108,2.8036,2.79543,2.79715,35880000.0
2009-10-19 16:15:00,2.79869,2.80324,2.79558,2.7993,32380000.0
2009-10-19 16:20:00,2.80246,2.80246,2.79334,2.79504,35630000.0
2009-10-19 16:25:00,2.79841,2.79841,2.79096,2.79695,49250000.0
2009-10-19 16:30:00,2.79017,2.79774,2.78944,2.79401,43000000.0
2009-10-19 16:35:00,2.79274,2.79322,2.78099,2.78099,34250000.0
2009-10-19 16:40:00,2.78253,2.78671,2.77802,2.7864,43250000.0
2009-10-19 16:45:00,2.78531,2.78929,2.78038,2.78837,38390000.0
2009-10-19 16:50:00,2.78866,2.78866,2.78317,2.78777,39250000.0
2009-10-19 16:55:00,2.78576,2.79025,2.78507,2.78715,46500000.0
2009-10-19 17:00:00,2.78793,2.79005,2.78346,2.78908,39000000.0
2009-10-19 17:05:00,2.7862,2.79156,2.78564,2.79074,49510000.0
2009-10-19 17:10:00,2.79035,2.79069,2.78561,2.78742,32880000.0
2009-10-19 17:15:00,2.78916,2.79009,2.78288,2.78677,37760000.0
2009-10-19 17:20:00,2.78383,2.78681,2.77855,2.7866,35880000.0
2009-10-19 17:25:00,2.78579,2.78657,2.7792,2.78547,49880000.0
2009-10-19 17:30:00,2.7848,2.78893,2.77938,2.78697,38760000.0
2009-10-19 17:35:00,2.78718,2.78943,2.78358,2.78809,44750000.0
2009-10-19 17:40:00,2.78826,2.78847,2.78068,2.78644,41630000.0
2009-10-19 17:45:00,2.78331,2.78633,2.7813,2.78228,50630000.0
2009-10-19 17:50:00,2.78379,2.78538,2.77837,2.7826,41260000.0
2009-10-19 17:55:00,2.78219,2.78651,2.78093,2.7824,39250000.0
2009-10-19 18:00:00,2.78411,2.78538,2.77925,2.78355,49010000.0
2009-10-19 18:05:00,2.78183,2.7847,2.77788,2.78209,39130000.0
2009-10-19 18:10:00,2.77928,2.78224,2.77424,2.7813,39130000.0
2009-10-19 18:15:00,2.7809,2.78144,2.77424,2.78114,48250000.0
2009-10-19 18:20:00,2.78206,2.78206,2.77625,2.78184,41130000.0
2009-10-19 18:25:00,2.78197,2.78197,2.77611,2.7792,36130000.0
2009-10-19 18:30:00,2.78114,2.78226,2.77555,2.78121,43250000.0
2009-10-19 18:35:00,2.78186,2.78233,2.77688,2.77729,46380000.0
2009-10-19 18:40:00,2.77878,2.78179,2.77451,2.78092,48880000.0
2009-10-19 18:45:00,2.78174,2.78174,2.77532,2.7783,38010000.0
2009-10-19 18:50:00,2.78161,2.7821,2.77355,2.77538,39510000.0
2009-10-19 18:55:00,2.77863,2.78441,2.7768,2.77864,43500000.0
2009-10-19 19:00:00,2.78182,2.78379,2.77678,2.78078,36500000.0
2009-10-19 19:05:00,2.782,2.78335,2.77742,2.78251,45890000.0
2009-10-19 19:10:00,2.78296,2.78378,2.77752,2.78202,32880000.0
2009-10-19 19:15:00,2.782,2.7847,2.77967,2.78426,43260000.0
2009-10-19 19:20:00,2.78388,2.78436,2.77804,2.78363,36880000.0
2009-10-19 19:25:00,2.78074,2.78462,2.77774,2.7805,37010000.0
2009-10-19 19:30:00,2.77988,2.78338,2.7767,2.78207,49880000.0
2009-10-19 19:35:00,2.78033,2.78345,2.7761,2.78227,38750000.0
2009-10-19 19:40:00,2.78287,2.78292,2.77781,2.78252,39380000.0
2009-10-19 19:45:00,2.77883,2.78349,2.7786,2.78308,34010000.0
2009-10-19 19:50:00,2.78235,2.78414,2.77711,2.78414,38130000.0
2009-10-19 19:55:00,2.78282,2.78482,2.77628,2.78317,50500000.0
2009-10-19 20:00:00,2.78285,2.78436,2.78027,2.78379,38010000.0
2009-10-19 20:05:00,2.78381,2.78477,2.7783,2.78378,35010000.0
2009-10-19 20:10:00,2.77632,2.78503,2.77632,2.78503,35880000.0
2009-10-19 20:15:00,2.77965,2.78504,2.77937,2.78504,43750000.0
2009-10-19 20:20:00,2.78433,2.78545,2.77924,2.78545,41250000.0
2009-10-19 20:25:00,2.78499,2.78586,2.78021,2.78413,45880000.0
2009-10-19 20:30:00,2.78351,2.78522,2.77929,2.78117,40630000.0
2009-10-19 20:35:00,2.78066,2.78507,2.7777,2.7837,39880000.0
2009-10-19 20:40:00,2.78058,2.7846,2.77935,2.78158,32000000.0
2009-10-19 20:45:00,2.78406,2.7842,2.7792,2.7842,53760000.0
2009-10-19 20:50:00,2.78,2.78398,2.77781,2.7818,42250000.0
2009-10-19 20:55:00,2.77997,2.7845,2.77709,2.78392,39010000.0
2009-10-19 21:00:00,2.78313,2.78506,2.77793,2.78374,36000000.0
2009-10-19 21:05:00,2.7847,2.78536,2.77908,2.78459,38380000.0
2009-10-19 21:10:00,2.78485,2.78485,2.77766,2.78366,48130000.0
2009-10-19 21:15:00,2.78307,2.78482,2.77841,2.78219,39750000.0
2009-10-19 21:20:00,2.78546,2.78546,2.77859,2.78196,42260000.0
2009-10-19 21:25:00,2.77925,2.78623,2.77925,2.78512,39630000.0
2009-10-19 21:30:00,2.78333,2.78579,2.78045,2.78461,38760000.0
2009-10-19 21:35:00,2.78433,2.78572,2.77862,2.78413,39380000.0
2009-10-19 21:40:00,2.78255,2.78478,2.77791,2.78451,55380000.0
2009-10-19 21:45:00,2.78413,2.78459,2.77908,2.78015,45500000.0
2009-10-19 21:50:00,2.78274,2.78351,2.77766,2.78083,56510000.0
2009-10-19 21:55:00,2.78356,2.78444,2.77899,2.77946,50500000.0
2009-10-19 22:00:00,2.78413,2.78524,2.77676,2.77944,63630000.0
2009-10-19 22:05:00,2.78391,2.7851,2.77999,2.78043,54250000.0
2009-10-19 22:10:00,2.77751,2.7844,2.77751,2.78373,63000000.0
2009-10-19 22:15:00,2.78496,2.78496,2.77916,2.78284,45250000.0
2009-10-19 22:20:00,2.7822,2.78467,2.77798,2.77934,45500000.0
2009-10-19 22:25:00,2.78302,2.7845,2.78034,2.78142,44500000.0
2009-10-19 22:30:00,2.78299,2.78314,2.77806,2.78032,52250000.0
2009-10-19 22:35:00,2.78216,2.78253,2.77712,2.78045,49000000.0
2009-10-19 22:40:00,2.7801,2.78273,2.77538,2.77803,45140000.0
2009-10-19 22:45:00,2.77721,2.78099,2.77559,2.77724,40130000.0
2009-10-19 22:50:00,2.77876,2.78109,2.7748,2.77773,43750000.0
2009-10-19 22:55:00,2.7805,2.7811,2.77616,2.77979,43880000.0
2009-10-19 23:00:00,2.7778,2.78067,2.77296,2.7792,50380000.0
2009-10-19 23:05:00,2.77853,2.78046,2.7739,2.7797,41750000.0
2009-10-19 23:10:00,2.77648,2.78157,2.77352,2.77862,37640000.0
2009-10-19 23:15:00,2.78058,2.78146,2.77623,2.77681,42750000.0
2009-10-19 23:20:00,2.77799,2.78064,2.77505,2.7804,33880000.0
2009-10-19 23:25:00,2.77432,2.78032,2.77396,2.78009,40630000.0
2009-10-19 23:30:00,2.77975,2.78104,2.77616,2.77827,44260000.0
2009-10-19 23:35:00,2.77996,2.78106,2.775,2.77789,47380000.0
2009-10-19 23:40:00,2.77946,2.78038,2.77486,2.77607,47630000.0
2009-10-19 23:45:00,2.77869,2.77937,2.77315,2.77904,41500000.0
2009-10-19 23:50:00,2.77575,2.77901,2.77316,2.77638,42380000.0
2009-10-19 23:55:00,2.77705,2.78006,2.77291,2.77921,46000000.0
2009-10-20 00:00:00,2.77489,2.78017,2.77489,2.78017,36900000.0
2009-10-20 00:05:00,2.77817,2.78085,2.77562,2.7792,44880000.0
2009-10-20 00:10:00,2.78108,2.78124,2.77531,2.77867,52010000.0
2009-10-20 00:15:00,2.78006,2.78184,2.77601,2.7811,47130000.0
2009-10-20 00:20:00,2.78167,2.78238,2.77375,2.78169,51630000.0
2009-10-20 00:25:00,2.78029,2.78299,2.7762,2.7762,42750000.0
2009-10-20 00:30:00,2.78159,2.78178,2.77603,2.78067,42130000.0
2009-10-20 00:35:00,2.77913,2.78249,2.77619,2.78139,38880000.0
2009-10-20 00:40:00,2.77914,2.78281,2.77603,2.78005,38000000.0
2009-10-20 00:45:00,2.78027,2.78292,2.77856,2.78154,38640000.0
2009-10-20 00:50:00,2.78235,2.7828,2.77367,2.77707,38760000.0
2009-10-20 00:55:00,2.78088,2.78337,2.77647,2.78099,34750000.0
2009-10-20 01:00:00,2.78046,2.78138,2.77528,2.78074,40380000.0
2009-10-20 01:05:00,2.78068,2.78282,2.77447,2.77902,39500000.0
2009-10-20 01:10:00,2.78192,2.78234,2.77685,2.78095,29500000.0
2009-10-20 01:15:00,2.77913,2.78193,2.77472,2.78193,37250000.0
2009-10-20 01:20:00,2.78153,2.78153,2.77445,2.7784,45500000.0
2009-10-20 01:25:00,2.7781,2.7802,2.77296,2.77627,48630000.0
2009-10-20 01:30:00,2.77627,2.77916,2.77269,2.77679,70130000.0
2009-10-20 01:35:00,2.77965,2.78054,2.77338,2.77724,46130000.0
2009-10-20 01:40:00,2.77647,2.78024,2.77355,2.77771,42130000.0
2009-10-20 01:45:00,2.78042,2.78055,2.77511,2.77761,34380000.0
2009-10-20 01:50:00,2.77575,2.78181,2.7755,2.78165,41250000.0
2009-10-20 01:55:00,2.78026,2.7814,2.77581,2.78039,32250000.0
2009-10-20 02:00:00,2.77582,2.78017,2.77582,2.77705,30010000.0
2009-10-20 02:05:00,2.78051,2.78175,2.77526,2.77993,50010000.0
2009-10-20 02:10:00,2.7765,2.78315,2.77382,2.78096,51880000.0
2009-10-20 02:15:00,2.7809,2.78105,2.77503,2.77905,47380000.0
2009-10-20 02:20:00,2.78013,2.7818,2.77233,2.77886,47880000.0
2009-10-20 02:25:00,2.78057,2.78139,2.77583,2.78103,42500000.0
2009-10-20 02:30:00,2.781,2.781,2.77279,2.77834,41750000.0
2009-10-20 02:35:00,2.77899,2.78051,2.77388,2.77491,42640000.0
2009-10-20 02:40:00,2.77978,2.78004,2.7731,2.77736,47380000.0
2009-10-20 02:45:00,2.7783,2.78182,2.77341,2.7791,59500000.0
2009-10-20 02:50:00,2.77652,2.78175,2.77479,2.77598,39500000.0
2009-10-20 02:55:00,2.77748,2.78007,2.77295,2.77871,45010000.0
2009-10-20 03:00:00,2.77616,2.77995,2.77293,2.77846,46140000.0
2009-10-20 03:05:00,2.77803,2.77974,2.77391,2.77549,44130000.0
2009-10-20 03:10:00,2.77791,2.77916,2.77281,2.77645,37380000.0
2009-10-20 03:15:00,2.77863,2.77954,2.77388,2.77731,33630000.0
2009-10-20 03:20:00,2.77821,2.77919,2.77281,2.77782,33000000.0
2009-10-20 03:25:00,2.77729,2.77878,2.77214,2.77594,56500000.0
2009-10-20 03:30:00,2.77648,2.77824,2.77036,2.77687,52140000.0
2009-10-20 03:35:00,2.77667,2.77757,2.7721,2.77657,46880000.0
2009-10-20 03:40:00,2.77651,2.77708,2.77045,2.77435,48150000.0
2009-10-20 03:45:00,2.77613,2.77732,2.77169,2.77644,47380000.0
2009-10-20 03:50:00,2.77613,2.77692,2.77154,2.77442,46750000.0
2009-10-20 03:55:00,2.77413,2.77694,2.77175,2.77361,36000000.0
2009-10-20 04:00:00,2.77668,2.77761,2.7725,2.77632,39000000.0
2009-10-20 04:05:00,2.77674,2.77935,2.77295,2.77673,38250000.0
2009-10-20 04:10:00,2.77658,2.77711,2.77086,2.77182,40890000.0
2009-10-20 04:15:00,2.77733,2.77954,2.77172,2.77444,39010000.0
2009-10-20 04:20:00,2.77567,2.77622,2.7706,2.7706,39500000.0
2009-10-20 04:25:00,2.77622,2.77668,2.7714,2.77422,41000000.0
2009-10-20 04:30:00,2.77615,2.77672,2.77113,2.77647,35630000.0
2009-10-20 04:35:00,2.7756,2.77751,2.77025,2.77693,37750000.0
2009-10-20 04:40:00,2.77442,2.77672,2.7703,2.77493,45630000.0
2009-10-20 04:45:00,2.77613,2.77815,2.77252,2.77753,38510000.0
2009-10-20 04:50:00,2.77374,2.77774,2.77199,2.77473,43750000.0
2009-10-20 04:55:00,2.77771,2.77892,2.77231,2.77309,34260000.0
2009-10-20 05:00:00,2.77783,2.77783,2.7712,2.777,44750000.0
2009-10-20 05:05:00,2.77556,2.77788,2.77291,2.77702,51380000.0
2009-10-20 05:10:00,2.77697,2.778,2.7723,2.77716,41000000.0
2009-10-20 05:15:00,2.77396,2.77823,2.77176,2.77748,41250000.0
2009-10-20 05:20:00,2.77625,2.77836,2.77333,2.77727,39130000.0
2009-10-20 05:25:00,2.77794,2.778,2.77263,2.778,35260000.0
2009-10-20 05:30:00,2.77824,2.77824,2.77273,2.7751,43500000.0
2009-10-20 05:35:00,2.778,2.77897,2.77342,2.77825,42250000.0
2009-10-20 05:40:00,2.77558,2.77937,2.77388,2.77475,40130000.0
2009-10-20 05:45:00,2.77794,2.78014,2.77433,2.77844,36500000.0
2009-10-20 05:50:00,2.77604,2.77954,2.77364,2.77883,45250000.0
2009-10-20 05:55:00,2.77712,2.77953,2.7728,2.77651,38640000.0
2009-10-20 06:00:00,2.776,2.77954,2.77224,2.77788,45380000.0
2009-10-20 06:05:00,2.77826,2.77893,2.77207,2.77832,32880000.0
2009-10-20 06:10:00,2.7781,2.77927,2.77313,2.77601,35000000.0
2009-10-20 06:15:00,2.77234,2.77886,2.77234,2.77833,40750000.0
2009-10-20 06:20:00,2.77819,2.77952,2.7736,2.77706,45630000.0
2009-10-20 06:25:00,2.77472,2.77983,2.77381,2.77601,40500000.0
2009-10-20 06:30:00,2.77739,2.77972,2.77339,2.7754,38260000.0
2009-10-20 06:35:00,2.77979,2.78041,2.77295,2.77969,39380000.0
2009-10-20 06:40:00,2.77961,2.78029,2.7746,2.77959,39250000.0
2009-10-20 06:45:00,2.77628,2.77961,2.77309,2.77918,41380000.0
2009-10-20 06:50:00,2.77739,2.77857,2.77224,2.77682,40000000.0
2009-10-20 06:55:00,2.77611,2.7781,2.77189,2.7781,33010000.0
2009-10-20 07:00:00,2.77501,2.7805,2.77395,2.77955,39640000.0
2009-10-20 07:05:00,2.77921,2.77987,2.77552,2.77738,35760000.0
2009-10-20 07:10:00,2.77915,2.7802,2.77214,2.77857,40130000.0
2009-10-20 07:15:00,2.77736,2.78032,2.77476,2.77837,44010000.0
2009-10-20 07:20:00,2.77683,2.78023,2.77269,2.77942,39130000.0
2009-10-20 07:25:00,2.77942,2.77979,2.77289,2.77881,43380000.0
2009-10-20 07:30:00,2.77696,2.78027,2.77475,2.77841,41500000.0
2009-10-20 07:35:00,2.77719,2.78018,2.77394,2.78018,36380000.0
2009-10-20 07:40:00,2.77405,2.78103,2.77377,2.78017,40250000.0
2009-10-20 07:45:00,2.7783,2.78062,2.77233,2.78038,40130000.0
2009-10-20 07:50:00,2.78104,2.78104,2.77414,2.78011,39630000.0
2009-10-20 07:55:00,2.77927,2.77966,2.77407,2.77858,38890000.0
2009-10-20 08:00:00,2.77852,2.78046,2.77159,2.7785,43750000.0
2009-10-20 08:05:00,2.77924,2.78145,2.77442,2.7751,39130000.0
2009-10-20 08:10:00,2.77844,2.77868,2.77278,2.7764,46880000.0
2009-10-20 08:15:00,2.77529,2.77708,2.76902,2.77574,39880000.0
2009-10-20 08:20:00,2.77433,2.77608,2.76967,2.77024,39010000.0
2009-10-20 08:25:00,2.7728,2.77549,2.76847,2.77221,46880000.0
2009-10-20 08:30:00,2.77567,2.77648,2.76919,2.77415,40880000.0
2009-10-20 08:35:00,2.77037,2.77572,2.76922,2.77227,47510000.0
2009-10-20 08:40:00,2.77478,2.77709,2.77033,2.77033,36500000.0
2009-10-20 08:45:00,2.77376,2.77818,2.77041,2.77769,41000000.0
2009-10-20 08:50:00,2.7741,2.77803,2.77314,2.77711,40880000.0
2009-10-20 08:55:00,2.7726,2.7775,2.77044,2.7737,40130000.0
2009-10-20 09:00:00,2.77226,2.77614,2.76987,2.77131,40510000.0
2009-10-20 09:05:00,2.77388,2.77845,2.77216,2.77512,40760000.0
2009-10-20 09:10:00,2.77475,2.78053,2.77325,2.78053,42260000.0
2009-10-20 09:15:00,2.7765,2.78027,2.77472,2.7787,42750000.0
2009-10-20 09:20:00,2.78,2.78157,2.77599,2.78108,40630000.0
2009-10-20 09:25:00,2.78143,2.78541,2.77678,2.78452,40130000.0
2009-10-20 09:30:00,2.7827,2.78405,2.77768,2.78124,40880000.0
2009-10-20 09:35:00,2.77974,2.78368,2.77734,2.78284,42760000.0
2009-10-20 09:40:00,2.7827,2.78508,2.77828,2.77963,41250000.0
2009-10-20 09:45:00,2.78485,2.78743,2.78047,2.78711,42760000.0
2009-10-20 09:50:00,2.78641,2.78806,2.78262,2.78729,43500000.0
2009-10-20 09:55:00,2.78558,2.78873,2.7834,2.78746,40250000.0
2009-10-20 10:00:00,2.78487,2.78966,2.78218,2.78629,42750000.0
2009-10-20 10:05:00,2.7855,2.79001,2.78199,2.79001,40880000.0
2009-10-20 10:10:00,2.78923,2.79144,2.78524,2.78768,42250000.0
2009-10-20 10:15:00,2.78821,2.79018,2.78251,2.78838,38500000.0
2009-10-20 10:20:00,2.78604,2.78891,2.78165,2.78524,41390000.0
2009-10-20 10:25:00,2.78376,2.78668,2.78058,2.78326,44760000.0
2009-10-20 10:30:00,2.78651,2.78772,2.78122,2.78636,43010000.0
2009-10-20 10:35:00,2.78495,2.78735,2.78214,2.78611,38880000.0
2009-10-20 10:40:00,2.7882,2.78937,2.78181,2.78884,42760000.0
2009-10-20 10:45:00,2.7876,2.79032,2.78329,2.78664,38510000.0
2009-10-20 10:50:00,2.78936,2.78948,2.78232,2.78747,41630000.0
2009-10-20 10:55:00,2.78433,2.79019,2.78027,2.78786,43130000.0
2009-10-20 11:00:00,2.78919,2.79006,2.78445,2.78678,46500000.0
2009-10-20 11:05:00,2.7817,2.78878,2.77986,2.78672,44250000.0
2009-10-20 11:10:00,2.78144,2.7877,2.78144,2.78736,54000000.0
2009-10-20 11:15:00,2.78802,2.78847,2.78073,2.78732,42000000.0
2009-10-20 11:20:00,2.78834,2.7884,2.78067,2.78634,42010000.0
2009-10-20 11:25:00,2.78218,2.78826,2.78021,2.78067,42010000.0
2009-10-20 11:30:00,2.78051,2.78518,2.77962,2.7846,38130000.0
2009-10-20 11:35:00,2.78188,2.78393,2.77808,2.78288,38500000.0
2009-10-20 11:40:00,2.78046,2.78322,2.77767,2.7813,38260000.0
2009-10-20 11:45:00,2.77951,2.78397,2.77711,2.78147,37010000.0
2009-10-20 11:50:00,2.78354,2.78468,2.77716,2.78091,35010000.0
2009-10-20 11:55:00,2.78374,2.78374,2.77727,2.78047,40010000.0
2009-10-20 12:00:00,2.78292,2.78313,2.77626,2.77834,45750000.0
2009-10-20 12:05:00,2.78067,2.78428,2.77814,2.78343,43500000.0
2009-10-20 12:10:00,2.78122,2.78383,2.77481,2.77817,38630000.0
2009-10-20 12:15:00,2.78004,2.78229,2.77719,2.77915,51880000.0
2009-10-20 12:20:00,2.78005,2.78166,2.77368,2.78089,43000000.0
2009-10-20 12:25:00,2.77933,2.78052,2.77462,2.77753,46260000.0
2009-10-20 12:30:00,2.78097,2.78129,2.77405,2.77707,38130000.0
2009-10-20 12:35:00,2.77705,2.78102,2.77344,2.77952,31000000.0
2009-10-20 12:40:00,2.77999,2.78058,2.77506,2.77917,33010000.0
2009-10-20 12:45:00,2.78104,2.78216,2.77509,2.77842,47880000.0
2009-10-20 12:50:00,2.78097,2.78194,2.77534,2.77996,38130000.0
2009-10-20 12:55:00,2.77856,2.78353,2.77642,2.78253,35010000.0
2009-10-20 13:00:00,2.77881,2.78357,2.77434,2.78336,42900000.0
2009-10-20 13:05:00,2.78389,2.78401,2.77822,2.78389,32510000.0
2009-10-20 13:10:00,2.77789,2.78361,2.77528,2.78192,37380000.0
2009-10-20 13:15:00,2.77585,2.78181,2.77585,2.78091,52380000.0
2009-10-20 13:20:00,2.77921,2.78044,2.77,2.77395,43380000.0
2009-10-20 13:25:00,2.77354,2.77425,2.76316,2.76956,52000000.0
2009-10-20 13:30:00,2.76993,2.76993,2.75979,2.76844,37880000.0
2009-10-20 13:35:00,2.76731,2.77533,2.76441,2.76986,42750000.0
2009-10-20 13:40:00,2.76897,2.77178,2.76609,2.77178,39130000.0
2009-10-20 13:45:00,2.77241,2.7727,2.76535,2.76844,34250000.0
2009-10-20 13:50:00,2.77174,2.77222,2.76637,2.76637,39130000.0
2009-10-20 13:55:00,2.77079,2.77147,2.76577,2.76641,41130000.0
2009-10-20 14:00:00,2.77157,2.77228,2.76446,2.7678,41760000.0
2009-10-20 14:05:00,2.76839,2.7713,2.76592,2.76822,41880000.0
2009-10-20 14:10:00,2.77108,2.7725,2.76545,2.7719,38250000.0
2009-10-20 14:15:00,2.7713,2.77295,2.76634,2.77009,44260000.0
2009-10-20 14:20:00,2.77069,2.77307,2.767,2.76965,43000000.0
2009-10-20 14:25:00,2.77144,2.7734,2.76714,2.77271,37510000.0
2009-10-20 14:30:00,2.76965,2.77414,2.76569,2.76956,47390000.0
2009-10-20 14:35:00,2.76437,2.77437,2.76437,2.77378,40890000.0
2009-10-20 14:40:00,2.77288,2.776,2.77069,2.77512,39000000.0
2009-10-20 14:45:00,2.77105,2.77616,2.77029,2.77229,44750000.0
2009-10-20 14:50:00,2.77513,2.77593,2.76882,2.76981,40380000.0
2009-10-20 14:55:00,2.77235,2.77382,2.7653,2.77028,44380000.0
2009-10-20 15:00:00,2.77076,2.77489,2.76861,2.77039,36500000.0
2009-10-20 15:05:00,2.77268,2.77501,2.76607,2.77354,40390000.0
2009-10-20 15:10:00,2.77347,2.77453,2.76708,2.77453,39630000.0
2009-10-20 15:15:00,2.76972,2.77615,2.76891,2.77144,36630000.0
2009-10-20 15:20:00,2.7719,2.78051,2.76844,2.77525,38500000.0
2009-10-20 15:25:00,2.77564,2.78299,2.76849,2.77082,36750000.0
2009-10-20 15:30:00,2.77452,2.78036,2.76752,2.77643,46880000.0
2009-10-20 15:35:00,2.77621,2.77974,2.77127,2.77721,43630000.0
2009-10-20 15:40:00,2.77947,2.78162,2.77419,2.77721,43250000.0
2009-10-20 15:45:00,2.77933,2.78107,2.77223,2.77725,40500000.0
2009-10-20 15:50:00,2.77189,2.77881,2.77034,2.77473,39880000.0
2009-10-20 15:55:00,2.77465,2.77611,2.77047,2.77156,38510000.0
2009-10-20 16:00:00,2.77421,2.77619,2.77006,2.77432,50130000.0
2009-10-20 16:05:00,2.77068,2.77624,2.76928,2.76928,46260000.0
2009-10-20 16:10:00,2.77648,2.77936,2.76939,2.77299,44880000.0
2009-10-20 16:15:00,2.77849,2.78241,2.77262,2.78161,34500000.0
2009-10-20 16:20:00,2.77755,2.78226,2.77693,2.78226,40640000.0
2009-10-20 16:25:00,2.78098,2.78098,2.77201,2.77954,41640000.0
2009-10-20 16:30:00,2.77695,2.78089,2.77538,2.77719,42760000.0
2009-10-20 16:35:00,2.77823,2.78011,2.77285,2.77806,33000000.0
2009-10-20 16:40:00,2.77605,2.77945,2.7727,2.776,47260000.0
2009-10-20 16:45:00,2.77907,2.78026,2.77391,2.77901,43880000.0
2009-10-20 16:50:00,2.78089,2.78247,2.7745,2.77463,33500000.0
2009-10-20 16:55:00,2.77497,2.77942,2.77283,2.77618,57250000.0
2009-10-20 17:00:00,2.77736,2.78028,2.77438,2.77877,37250000.0
2009-10-20 17:05:00,2.77516,2.78125,2.77516,2.77841,43750000.0
2009-10-20 17:10:00,2.77618,2.78168,2.77313,2.77878,36380000.0
2009-10-20 17:15:00,2.78079,2.78162,2.7737,2.78004,36250000.0
2009-10-20 17:20:00,2.77994,2.78345,2.77434,2.78273,40000000.0
2009-10-20 17:25:00,2.78189,2.78692,2.77866,2.78628,47130000.0
2009-10-20 17:30:00,2.78481,2.78882,2.7808,2.78871,41500000.0
2009-10-20 17:35:00,2.78579,2.7986,2.78316,2.7986,51130000.0
2009-10-20 17:40:00,2.79487,2.7988,2.79312,2.79839,47880000.0
2009-10-20 17:45:00,2.79495,2.80259,2.79495,2.79905,43750000.0
2009-10-20 17:50:00,2.80088,2.80309,2.79571,2.79998,40760000.0
2009-10-20 17:55:00,2.80249,2.80346,2.79302,2.79302,42260000.0
2009-10-20 18:00:00,2.79874,2.80248,2.7945,2.80025,34760000.0
2009-10-20 18:05:00,2.79933,2.80245,2.79547,2.79866,48250000.0
2009-10-20 18:10:00,2.79805,2.80003,2.7945,2.79926,36000000.0
2009-10-20 18:15:00,2.79897,2.79951,2.79322,2.79846,46630000.0
2009-10-20 18:20:00,2.79824,2.79881,2.7925,2.79711,42390000.0
2009-10-20 18:25:00,2.79691,2.79719,2.78712,2.79665,38390000.0
2009-10-20 18:30:00,2.79564,2.79977,2.7946,2.79758,40000000.0
2009-10-20 18:35:00,2.79943,2.80095,2.79286,2.79286,37750000.0
2009-10-20 18:40:00,2.80001,2.80001,2.78934,2.79605,41250000.0
2009-10-20 18:45:00,2.79537,2.79537,2.7861,2.79116,37630000.0
2009-10-20 18:50:00,2.79202,2.79364,2.78741,2.78971,39880000.0
2009-10-20 18:55:00,2.79069,2.79434,2.7879,2.78956,42500000.0
2009-10-20 19:00:00,2.79194,2.79348,2.78676,2.78851,32750000.0
2009-10-20 19:05:00,2.7918,2.79371,2.78697,2.78974,52130000.0
2009-10-20 19:10:00,2.79158,2.79158,2.77672,2.78527,45510000.0
2009-10-20 19:15:00,2.78717,2.79006,2.7847,2.78955,48130000.0
2009-10-20 19:20:00,2.79021,2.79093,2.78542,2.79048,33510000.0
2009-10-20 19:25:00,2.78931,2.79066,2.78394,2.78861,36880000.0
2009-10-20 19:30:00,2.7848,2.78951,2.7835,2.78684,39630000.0
2009-10-20 19:35:00,2.78599,2.79052,2.78481,2.7892,39500000.0
2009-10-20 19:40:00,2.78794,2.78981,2.78305,2.7878,38880000.0
2009-10-20 19:45:00,2.78644,2.78928,2.78281,2.78755,38260000.0
2009-10-20 19:50:00,2.78703,2.78889,2.78165,2.78756,37750000.0
2009-10-20 19:55:00,2.78753,2.79016,2.78088,2.78785,40390000.0
2009-10-20 20:00:00,2.78916,2.79116,2.78624,2.78653,39130000.0
2009-10-20 20:05:00,2.78892,2.78957,2.78345,2.78681,34000000.0
2009-10-20 20:10:00,2.78397,2.78891,2.78219,2.78738,38630000.0
2009-10-20 20:15:00,2.78334,2.78872,2.77824,2.7835,43010000.0
2009-10-20 20:20:00,2.78343,2.78691,2.78062,2.78591,40380000.0
2009-10-20 20:25:00,2.78552,2.78664,2.7807,2.7835,37380000.0
2009-10-20 20:30:00,2.78229,2.78757,2.78079,2.78407,39750000.0
2009-10-20 20:35:00,2.78492,2.78729,2.77791,2.78383,34270000.0
2009-10-20 20:40:00,2.77864,2.78425,2.7765,2.78116,39250000.0
2009-10-20 20:45:00,2.77873,2.78333,2.77688,2.78035,48130000.0
2009-10-20 20:50:00,2.78041,2.78288,2.77684,2.78133,46760000.0
2009-10-20 20:55:00,2.77795,2.78243,2.77547,2.7788,39130000.0
2009-10-20 21:00:00,2.78017,2.78206,2.77489,2.77995,43000000.0
2009-10-20 21:05:00,2.77922,2.7863,2.77714,2.78498,44380000.0
2009-10-20 21:10:00,2.78549,2.78776,2.77961,2.78577,49750000.0
2009-10-20 21:15:00,2.78802,2.78851,2.78226,2.7875,37630000.0
2009-10-20 21:20:00,2.78796,2.78883,2.78286,2.78751,41250000.0
2009-10-20 21:25:00,2.7849,2.79012,2.7849,2.78598,39520000.0
2009-10-20 21:30:00,2.7879,2.78838,2.78112,2.78661,39130000.0
2009-10-20 21:35:00,2.78613,2.78701,2.78112,2.78579,29750000.0
2009-10-20 21:40:00,2.78706,2.78727,2.78011,2.78531,47760000.0
2009-10-20 21:45:00,2.78492,2.78652,2.78018,2.78147,46880000.0
2009-10-20 21:50:00,2.78441,2.78747,2.78047,2.78681,56260000.0
2009-10-20 21:55:00,2.78595,2.7872,2.78099,2.78156,51760000.0
2009-10-20 22:00:00,2.78706,2.7871,2.78002,2.78033,61130000.0
2009-10-20 22:05:00,2.78381,2.78689,2.78016,2.78367,52880000.0
2009-10-20 22:10:00,2.78099,2.78588,2.78028,2.78482,63380000.0
2009-10-20 22:15:00,2.78586,2.78586,2.77859,2.78149,40500000.0
2009-10-20 22:20:00,2.78436,2.78601,2.77954,2.78139,44750000.0
2009-10-20 22:25:00,2.78396,2.78534,2.78025,2.7837,42630000.0
2009-10-20 22:30:00,2.78295,2.78589,2.77816,2.78414,47510000.0
2009-10-20 22:35:00,2.78452,2.78481,2.77882,2.78382,39510000.0
2009-10-20 22:40:00,2.78245,2.78426,2.77712,2.77943,47380000.0
2009-10-20 22:45:00,2.78361,2.78427,2.77798,2.78242,44760000.0
2009-10-20 22:50:00,2.78139,2.7836,2.778,2.78091,38760000.0
2009-10-20 22:55:00,2.7831,2.78332,2.77331,2.7805,43000000.0
2009-10-20 23:00:00,2.77721,2.78241,2.7743,2.7804,42010000.0
2009-10-20 23:05:00,2.7797,2.78244,2.77605,2.78024,35750000.0
2009-10-20 23:10:00,2.77931,2.78132,2.77594,2.78106,42380000.0
2009-10-20 23:15:00,2.78055,2.78387,2.77611,2.7829,38250000.0
2009-10-20 23:20:00,2.78357,2.78514,2.77932,2.78445,35130000.0
2009-10-20 23:25:00,2.78016,2.78417,2.77818,2.78382,42880000.0
2009-10-20 23:30:00,2.78089,2.78468,2.77977,2.78324,46260000.0
2009-10-20 23:35:00,2.78313,2.78533,2.7788,2.78467,38760000.0
2009-10-20 23:40:00,2.78158,2.78527,2.78058,2.78482,37390000.0
2009-10-20 23:45:00,2.7852,2.78546,2.77942,2.78406,39130000.0
2009-10-20 23:50:00,2.78431,2.78498,2.77942,2.78193,41000000.0
2009-10-20 23:55:00,2.78255,2.78598,2.77934,2.78411,39260000.0
2009-10-21 00:00:00,2.78025,2.78404,2.77848,2.78385,40380000.0
2009-10-21 00:05:00,2.78338,2.78483,2.7789,2.78393,41880000.0
2009-10-21 00:10:00,2.78158,2.78419,2.7785,2.78294,45380000.0
2009-10-21 00:15:00,2.78353,2.78437,2.7789,2.78356,39390000.0
2009-10-21 00:20:00,2.78276,2.78349,2.77777,2.78145,46510000.0
2009-10-21 00:25:00,2.78169,2.78459,2.77853,2.77985,48250000.0
2009-10-21 00:30:00,2.78139,2.78422,2.77754,2.78347,33500000.0
2009-10-21 00:35:00,2.78391,2.78477,2.77866,2.78284,45500000.0
2009-10-21 00:40:00,2.78186,2.78407,2.77741,2.78391,35010000.0
2009-10-21 00:45:00,2.78182,2.78395,2.77946,2.783,36140000.0
2009-10-21 00:50:00,2.7843,2.78447,2.77642,2.77889,43890000.0
2009-10-21 00:55:00,2.78113,2.78475,2.77932,2.78393,43130000.0
2009-10-21 01:00:00,2.78409,2.78556,2.77906,2.78266,37760000.0
2009-10-21 01:05:00,2.78486,2.78544,2.77974,2.78123,34630000.0
2009-10-21 01:10:00,2.78556,2.78714,2.78101,2.7837,41750000.0
2009-10-21 01:15:00,2.7865,2.78679,2.7801,2.78401,41000000.0
2009-10-21 01:20:00,2.78565,2.78676,2.78143,2.78627,35510000.0
2009-10-21 01:25:00,2.78565,2.78713,2.78093,2.78136,51250000.0
2009-10-21 01:30:00,2.78054,2.78636,2.77886,2.78571,59880000.0
2009-10-21 01:35:00,2.7853,2.78711,2.7796,2.78556,42130000.0
2009-10-21 01:40:00,2.78264,2.78599,2.78138,2.78405,45130000.0
2009-10-21 01:45:00,2.78653,2.78653,2.78003,2.7845,37760000.0
2009-10-21 01:50:00,2.7823,2.78531,2.77905,2.78267,36000000.0
2009-10-21 01:55:00,2.78395,2.78506,2.78027,2.78282,43000000.0
2009-10-21 02:00:00,2.78381,2.78559,2.77875,2.782,27380000.0
2009-10-21 02:05:00,2.78315,2.787,2.77954,2.78329,51760000.0
2009-10-21 02:10:00,2.78213,2.78701,2.77762,2.78305,58880000.0
2009-10-21 02:15:00,2.78543,2.78677,2.77988,2.78534,47380000.0
2009-10-21 02:20:00,2.78423,2.78643,2.78096,2.78363,45880000.0
2009-10-21 02:25:00,2.78537,2.78642,2.78044,2.78427,48130000.0
2009-10-21 02:30:00,2.7872,2.78726,2.78073,2.78666,46140000.0
2009-10-21 02:35:00,2.78467,2.78876,2.78183,2.78529,46500000.0
2009-10-21 02:40:00,2.78556,2.78887,2.78157,2.78252,57000000.0
2009-10-21 02:45:00,2.78667,2.78803,2.7817,2.78725,64510000.0
2009-10-21 02:50:00,2.78482,2.78771,2.78082,2.78715,45880000.0
2009-10-21 02:55:00,2.78362,2.78701,2.77962,2.78358,44500000.0
2009-10-21 03:00:00,2.78403,2.78683,2.78074,2.78455,57380000.0
2009-10-21 03:05:00,2.78607,2.78743,2.77989,2.78231,43380000.0
2009-10-21 03:10:00,2.78619,2.78698,2.77918,2.78386,43260000.0
2009-10-21 03:15:00,2.78352,2.78693,2.78225,2.78594,41000000.0
2009-10-21 03:20:00,2.78589,2.7872,2.78348,2.7872,39260000.0
2009-10-21 03:25:00,2.7865,2.78722,2.78104,2.78656,50890000.0
2009-10-21 03:30:00,2.78506,2.7868,2.78025,2.78609,60000000.0
2009-10-21 03:35:00,2.78701,2.78782,2.78271,2.78688,48880000.0
2009-10-21 03:40:00,2.78527,2.78799,2.78259,2.7841,47880000.0
2009-10-21 03:45:00,2.78757,2.7894,2.7824,2.78668,48630000.0
2009-10-21 03:50:00,2.78559,2.79011,2.78559,2.78964,45130000.0
2009-10-21 03:55:00,2.78568,2.7909,2.78416,2.78714,37630000.0
2009-10-21 04:00:00,2.78904,2.79376,2.78863,2.79319,47130000.0
2009-10-21 04:05:00,2.79254,2.79292,2.78769,2.79221,42880000.0
2009-10-21 04:10:00,2.79057,2.79221,2.78585,2.78738,45750000.0
2009-10-21 04:15:00,2.79294,2.79317,2.78621,2.78762,39250000.0
2009-10-21 04:20:00,2.79185,2.79277,2.78523,2.78523,36250000.0
2009-10-21 04:25:00,2.79167,2.79184,2.78465,2.78748,41750000.0
2009-10-21 04:30:00,2.79119,2.79119,2.7851,2.78788,40630000.0
2009-10-21 04:35:00,2.78876,2.79056,2.78342,2.78934,35750000.0
2009-10-21 04:40:00,2.78636,2.78965,2.78354,2.78679,39010000.0
2009-10-21 04:45:00,2.78845,2.78994,2.78352,2.78959,51130000.0
2009-10-21 04:50:00,2.78463,2.78995,2.783,2.78794,46890000.0
2009-10-21 04:55:00,2.78982,2.79011,2.78327,2.78659,35380000.0
2009-10-21 05:00:00,2.78831,2.78951,2.78289,2.78939,36250000.0
2009-10-21 05:05:00,2.78684,2.79007,2.78435,2.78907,46000000.0
2009-10-21 05:10:00,2.78834,2.78953,2.78415,2.78555,39500000.0
2009-10-21 05:15:00,2.78385,2.78903,2.78374,2.78754,46500000.0
2009-10-21 05:20:00,2.78872,2.78872,2.78373,2.78855,41500000.0
2009-10-21 05:25:00,2.7887,2.78932,2.78209,2.78592,41760000.0
2009-10-21 05:30:00,2.78878,2.78889,2.78231,2.78478,44260000.0
2009-10-21 05:35:00,2.78768,2.78836,2.78299,2.7849,39630000.0
2009-10-21 05:40:00,2.78376,2.78791,2.78211,2.78502,44000000.0
2009-10-21 05:45:00,2.7873,2.78801,2.78093,2.78727,36260000.0
2009-10-21 05:50:00,2.787,2.78789,2.78175,2.78721,38260000.0
2009-10-21 05:55:00,2.77406,2.78764,2.77238,2.78549,44380000.0
2009-10-21 06:00:00,2.78639,2.78743,2.78122,2.78721,47880000.0
2009-10-21 06:05:00,2.78455,2.78741,2.78062,2.7845,40880000.0
2009-10-21 06:10:00,2.78674,2.78727,2.78133,2.78559,33880000.0
2009-10-21 06:15:00,2.78248,2.78734,2.78219,2.78584,41880000.0
2009-10-21 06:20:00,2.78577,2.7871,2.78093,2.78415,47630000.0
2009-10-21 06:25:00,2.78472,2.7867,2.78065,2.78489,39380000.0
2009-10-21 06:30:00,2.78301,2.78627,2.78035,2.78133,31880000.0
2009-10-21 06:35:00,2.78329,2.78569,2.78021,2.78466,41000000.0
2009-10-21 06:40:00,2.78593,2.78625,2.77906,2.78593,43000000.0
2009-10-21 06:45:00,2.78065,2.78676,2.77939,2.78614,40500000.0
2009-10-21 06:50:00,2.78511,2.78719,2.78059,2.78343,38010000.0
2009-10-21 06:55:00,2.78379,2.78617,2.7797,2.78617,36510000.0
2009-10-21 07:00:00,2.78599,2.78601,2.78104,2.7827,31260000.0
2009-10-21 07:05:00,2.78205,2.78529,2.77918,2.78398,41500000.0
2009-10-21 07:10:00,2.78322,2.78534,2.7769,2.78515,40500000.0
2009-10-21 07:15:00,2.78147,2.78552,2.77789,2.78483,40630000.0
2009-10-21 07:20:00,2.78312,2.78578,2.77883,2.78258,42250000.0
2009-10-21 07:25:00,2.78387,2.78613,2.77919,2.78287,39750000.0
2009-10-21 07:30:00,2.78528,2.78609,2.78046,2.78316,47500000.0
2009-10-21 07:35:00,2.7851,2.78675,2.77913,2.78675,42630000.0
2009-10-21 07:40:00,2.78232,2.78719,2.78107,2.78653,35630000.0
2009-10-21 07:45:00,2.78578,2.78684,2.78047,2.78515,38880000.0
2009-10-21 07:50:00,2.78326,2.78601,2.78132,2.78601,39140000.0
2009-10-21 07:55:00,2.78469,2.78726,2.78031,2.78475,43770000.0
2009-10-21 08:00:00,2.78472,2.78768,2.78069,2.78167,43880000.0
2009-10-21 08:05:00,2.78519,2.78592,2.77939,2.78462,42890000.0
2009-10-21 08:10:00,2.78262,2.78546,2.77865,2.78523,52260000.0
2009-10-21 08:15:00,2.78745,2.7891,2.78221,2.78649,45500000.0
2009-10-21 08:20:00,2.78162,2.78811,2.78162,2.78327,49760000.0
2009-10-21 08:25:00,2.78839,2.78892,2.78172,2.78702,44250000.0
2009-10-21 08:30:00,2.78829,2.78886,2.78068,2.78522,40140000.0
2009-10-21 08:35:00,2.78237,2.78666,2.77875,2.78304,44760000.0
2009-10-21 08:40:00,2.78274,2.78435,2.77726,2.78035,41510000.0
2009-10-21 08:45:00,2.78161,2.78512,2.77317,2.77759,49630000.0
2009-10-21 08:50:00,2.77873,2.7813,2.77542,2.77833,41380000.0
2009-10-21 08:55:00,2.77732,2.78196,2.77373,2.78045,47880000.0
2009-10-21 09:00:00,2.77891,2.7844,2.77511,2.77627,44000000.0
2009-10-21 09:05:00,2.77915,2.78002,2.77347,2.77822,42380000.0
2009-10-21 09:10:00,2.77686,2.78032,2.77401,2.77597,40000000.0
2009-10-21 09:15:00,2.77726,2.77726,2.76453,2.76748,49130000.0
2009-10-21 09:20:00,2.76859,2.77281,2.7657,2.77218,36010000.0
2009-10-21 09:25:00,2.77252,2.77288,2.76691,2.7701,40380000.0
2009-10-21 09:30:00,2.77365,2.77375,2.76617,2.77211,39750000.0
2009-10-21 09:35:00,2.77161,2.77624,2.76748,2.77168,38250000.0
2009-10-21 09:40:00,2.77472,2.77472,2.77003,2.77153,38510000.0
2009-10-21 09:45:00,2.77082,2.77387,2.76501,2.77199,41500000.0
2009-10-21 09:50:00,2.77276,2.7729,2.76894,2.77042,42130000.0
2009-10-21 09:55:00,2.7716,2.77386,2.76655,2.77305,33500000.0
2009-10-21 10:00:00,2.77288,2.77481,2.76736,2.77185,42380000.0
2009-10-21 10:05:00,2.77171,2.77792,2.76934,2.77578,36380000.0
2009-10-21 10:10:00,2.77711,2.77766,2.7716,2.77465,37500000.0
2009-10-21 10:15:00,2.77575,2.77909,2.77254,2.77856,38880000.0
2009-10-21 10:20:00,2.77789,2.77876,2.77231,2.77542,39380000.0
2009-10-21 10:25:00,2.77605,2.77664,2.76926,2.77664,37630000.0
2009-10-21 10:30:00,2.77411,2.77789,2.76995,2.77436,46760000.0
2009-10-21 10:35:00,2.77243,2.77867,2.7713,2.77753,38880000.0
2009-10-21 10:40:00,2.77651,2.77776,2.76973,2.77695,46010000.0
2009-10-21 10:45:00,2.77558,2.77755,2.77051,2.77406,39380000.0
2009-10-21 10:50:00,2.77318,2.77688,2.77031,2.7744,42760000.0
2009-10-21 10:55:00,2.77301,2.77404,2.76653,2.76941,46500000.0
2009-10-21 11:00:00,2.77315,2.77473,2.76682,2.77108,41500000.0
2009-10-21 11:05:00,2.76769,2.77706,2.76769,2.77566,42000000.0
2009-10-21 11:10:00,2.77505,2.77794,2.77064,2.77437,49380000.0
2009-10-21 11:15:00,2.77744,2.77903,2.7709,2.77814,36630000.0
2009-10-21 11:20:00,2.77746,2.78103,2.77497,2.77819,36880000.0
2009-10-21 11:25:00,2.77496,2.78256,2.77471,2.78033,51380000.0
2009-10-21 11:30:00,2.77688,2.78184,2.77328,2.78135,40750000.0
2009-10-21 11:35:00,2.77656,2.78187,2.77656,2.78142,42760000.0
2009-10-21 11:40:00,2.77941,2.78333,2.77745,2.78004,41380000.0
2009-10-21 11:45:00,2.77998,2.78714,2.77842,2.78714,34630000.0
2009-10-21 11:50:00,2.78636,2.79243,2.78208,2.78932,47010000.0
2009-10-21 11:55:00,2.79192,2.79207,2.78448,2.78846,42750000.0
2009-10-21 12:00:00,2.7906,2.79363,2.78756,2.7904,36380000.0
2009-10-21 12:05:00,2.79223,2.79307,2.78796,2.79302,41500000.0
2009-10-21 12:10:00,2.79039,2.79366,2.78609,2.79203,43760000.0
2009-10-21 12:15:00,2.78894,2.79408,2.78595,2.793,45000000.0
2009-10-21 12:20:00,2.79091,2.79451,2.78648,2.79451,41750000.0
2009-10-21 12:25:00,2.79295,2.7984,2.79144,2.79698,47390000.0
2009-10-21 12:30:00,2.79398,2.79785,2.7916,2.79615,39140000.0
2009-10-21 12:35:00,2.79683,2.79817,2.79066,2.7962,31380000.0
2009-10-21 12:40:00,2.79497,2.79674,2.7889,2.7896,40640000.0
2009-10-21 12:45:00,2.79514,2.79514,2.78743,2.78743,43000000.0
2009-10-21 12:50:00,2.79026,2.79223,2.78674,2.7921,42750000.0
2009-10-21 12:55:00,2.79067,2.79326,2.78597,2.78981,37260000.0
2009-10-21 13:00:00,2.79135,2.7938,2.7852,2.79205,42880000.0
2009-10-21 13:05:00,2.79029,2.79491,2.7872,2.79104,38510000.0
2009-10-21 13:10:00,2.79122,2.79459,2.7879,2.79151,35010000.0
2009-10-21 13:15:00,2.7923,2.79419,2.78808,2.79109,43630000.0
2009-10-21 13:20:00,2.79169,2.79401,2.78604,2.79323,43500000.0
2009-10-21 13:25:00,2.79248,2.79317,2.7859,2.79274,41500000.0
2009-10-21 13:30:00,2.78964,2.79527,2.78837,2.79456,30750000.0
2009-10-21 13:35:00,2.79247,2.79692,2.7895,2.79469,37510000.0
2009-10-21 13:40:00,2.7978,2.80111,2.79369,2.80058,38130000.0
2009-10-21 13:45:00,2.80022,2.80084,2.79363,2.79696,33380000.0
2009-10-21 13:50:00,2.79896,2.80008,2.79452,2.79691,42880000.0
2009-10-21 13:55:00,2.79819,2.80218,2.79529,2.79893,42500000.0
2009-10-21 14:00:00,2.80087,2.80087,2.78835,2.79262,44250000.0
2009-10-21 14:05:00,2.79627,2.79746,2.79075,2.7937,45500000.0
2009-10-21 14:10:00,2.79666,2.79788,2.79155,2.79788,41880000.0
2009-10-21 14:15:00,2.79605,2.7972,2.79012,2.79495,48750000.0
2009-10-21 14:20:00,2.79643,2.79749,2.79014,2.79708,38380000.0
2009-10-21 14:25:00,2.79377,2.79717,2.78888,2.79232,42760000.0
2009-10-21 14:30:00,2.79401,2.79614,2.78852,2.79562,40880000.0
2009-10-21 14:35:00,2.78835,2.79458,2.78698,2.7917,38750000.0
2009-10-21 14:40:00,2.79282,2.79542,2.78837,2.79095,36890000.0
2009-10-21 14:45:00,2.79145,2.79374,2.78737,2.79167,42130000.0
2009-10-21 14:50:00,2.79,2.79504,2.78698,2.79504,44630000.0
2009-10-21 14:55:00,2.79319,2.79875,2.78923,2.79492,39260000.0
2009-10-21 15:00:00,2.79549,2.79717,2.79078,2.7921,39010000.0
2009-10-21 15:05:00,2.79432,2.79606,2.78694,2.79285,41000000.0
2009-10-21 15:10:00,2.79302,2.79327,2.77975,2.78631,36880000.0
2009-10-21 15:15:00,2.78136,2.78937,2.78109,2.78516,41380000.0
2009-10-21 15:20:00,2.78571,2.78937,2.78302,2.78783,38880000.0
2009-10-21 15:25:00,2.78824,2.78834,2.7804,2.78094,37750000.0
2009-10-21 15:30:00,2.78326,2.78433,2.77304,2.77927,42390000.0
2009-10-21 15:35:00,2.77487,2.77976,2.76936,2.77178,52130000.0
2009-10-21 15:40:00,2.77375,2.77534,2.76765,2.77064,44760000.0
2009-10-21 15:45:00,2.77417,2.77475,2.76801,2.77388,48380000.0
2009-10-21 15:50:00,2.76954,2.77565,2.76768,2.77368,40500000.0
2009-10-21 15:55:00,2.77537,2.78682,2.77018,2.77956,39380000.0
2009-10-21 16:00:00,2.77901,2.77901,2.76955,2.77349,47010000.0
2009-10-21 16:05:00,2.77058,2.77703,2.77058,2.77348,46520000.0
2009-10-21 16:10:00,2.77303,2.77925,2.77045,2.77489,38510000.0
2009-10-21 16:15:00,2.7722,2.77546,2.76936,2.77546,30630000.0
2009-10-21 16:20:00,2.77493,2.77883,2.77178,2.77883,40630000.0
2009-10-21 16:25:00,2.77837,2.77837,2.77064,2.77651,45760000.0
2009-10-21 16:30:00,2.77199,2.77734,2.77042,2.77494,41500000.0
2009-10-21 16:35:00,2.77474,2.77595,2.76752,2.77553,39880000.0
2009-10-21 16:40:00,2.77025,2.77549,2.76478,2.76888,51760000.0
2009-10-21 16:45:00,2.76914,2.7719,2.76221,2.77086,42760000.0
2009-10-21 16:50:00,2.76693,2.77114,2.76272,2.7684,38760000.0
2009-10-21 16:55:00,2.76759,2.77127,2.76326,2.76861,53630000.0
2009-10-21 17:00:00,2.76643,2.77388,2.76643,2.77259,43010000.0
2009-10-21 17:05:00,2.76845,2.77398,2.76845,2.76925,47130000.0
2009-10-21 17:10:00,2.77173,2.77468,2.76743,2.76899,35130000.0
2009-10-21 17:15:00,2.77352,2.77368,2.76691,2.77281,41500000.0
2009-10-21 17:20:00,2.77016,2.77314,2.7648,2.76698,41750000.0
2009-10-21 17:25:00,2.77046,2.77248,2.76213,2.76424,51130000.0
2009-10-21 17:30:00,2.76403,2.76949,2.7601,2.76609,47000000.0
2009-10-21 17:35:00,2.76708,2.77031,2.76056,2.76386,46630000.0
2009-10-21 17:40:00,2.76462,2.77224,2.76048,2.76778,38750000.0
2009-10-21 17:45:00,2.7653,2.77082,2.76366,2.76772,40750000.0
2009-10-21 17:50:00,2.76747,2.77142,2.76467,2.76866,41510000.0
2009-10-21 17:55:00,2.76807,2.77117,2.76449,2.76449,46380000.0
2009-10-21 18:00:00,2.76935,2.77046,2.7642,2.76705,44250000.0
2009-10-21 18:05:00,2.76768,2.76924,2.76444,2.76903,40760000.0
2009-10-21 18:10:00,2.76884,2.77272,2.76635,2.77134,34630000.0
2009-10-21 18:15:00,2.77423,2.77423,2.76561,2.77062,43630000.0
2009-10-21 18:20:00,2.77155,2.77383,2.76389,2.7663,45880000.0
2009-10-21 18:25:00,2.76837,2.76902,2.76389,2.7678,42880000.0
2009-10-21 18:30:00,2.76728,2.76991,2.76248,2.76813,41000000.0
2009-10-21 18:35:00,2.76847,2.77088,2.76393,2.76393,43630000.0
2009-10-21 18:40:00,2.76754,2.77169,2.76334,2.76759,45380000.0
2009-10-21 18:45:00,2.77104,2.77104,2.76477,2.76797,36130000.0
2009-10-21 18:50:00,2.76608,2.7693,2.76122,2.76214,43500000.0
2009-10-21 18:55:00,2.76906,2.77227,2.76242,2.76473,41250000.0
2009-10-21 19:00:00,2.76692,2.76911,2.76165,2.76666,36000000.0
2009-10-21 19:05:00,2.76829,2.76996,2.76538,2.76538,46750000.0
2009-10-21 19:10:00,2.76916,2.76916,2.76091,2.76403,42380000.0
2009-10-21 19:15:00,2.7629,2.77153,2.76135,2.76378,44500000.0
2009-10-21 19:20:00,2.76352,2.76535,2.75766,2.7633,40880000.0
2009-10-21 19:25:00,2.7632,2.76487,2.75845,2.76398,33260000.0
2009-10-21 19:30:00,2.76027,2.76471,2.75938,2.76356,47000000.0
2009-10-21 19:35:00,2.75933,2.76459,2.75687,2.76422,43380000.0
2009-10-21 19:40:00,2.7645,2.76485,2.75829,2.76178,40130000.0
2009-10-21 19:45:00,2.76118,2.76432,2.75789,2.76255,40380000.0
2009-10-21 19:50:00,2.76343,2.76453,2.75825,2.76281,44630000.0
2009-10-21 19:55:00,2.76193,2.7645,2.757,2.76223,46010000.0
2009-10-21 20:00:00,2.76281,2.76448,2.75835,2.76271,36880000.0
2009-10-21 20:05:00,2.76118,2.7636,2.75667,2.7619,38760000.0
2009-10-21 20:10:00,2.75572,2.76287,2.75572,2.76242,40000000.0
2009-10-21 20:15:00,2.76024,2.76375,2.75589,2.76127,47890000.0
2009-10-21 20:20:00,2.75857,2.76367,2.75686,2.76325,43260000.0
2009-10-21 20:25:00,2.76185,2.76284,2.75587,2.7612,44500000.0
2009-10-21 20:30:00,2.75932,2.76249,2.75705,2.76114,47010000.0
2009-10-21 20:35:00,2.76108,2.76236,2.75584,2.76174,43890000.0
2009-10-21 20:40:00,2.7559,2.76322,2.7559,2.76161,35630000.0
2009-10-21 20:45:00,2.76145,2.76201,2.75468,2.76201,49770000.0
2009-10-21 20:50:00,2.75999,2.76248,2.75584,2.76138,46500000.0
2009-10-21 20:55:00,2.75825,2.76217,2.75584,2.76126,38260000.0
2009-10-21 21:00:00,2.76032,2.76248,2.75545,2.75812,37140000.0
2009-10-21 21:05:00,2.76161,2.77283,2.75709,2.76017,39260000.0
2009-10-21 21:10:00,2.75986,2.76118,2.75419,2.75805,46130000.0
2009-10-21 21:15:00,2.76059,2.76147,2.75583,2.76115,36750000.0
2009-10-21 21:20:00,2.7622,2.76448,2.75524,2.76301,49510000.0
2009-10-21 21:25:00,2.76048,2.76526,2.75872,2.76526,44250000.0
2009-10-21 21:30:00,2.76355,2.76741,2.76032,2.76592,41130000.0
2009-10-21 21:35:00,2.76671,2.77047,2.7612,2.76474,34640000.0
2009-10-21 21:40:00,2.76641,2.77058,2.76355,2.76975,46640000.0
2009-10-21 21:45:00,2.76828,2.77104,2.76358,2.76499,41130000.0
2009-10-21 21:50:00,2.7692,2.77174,2.76315,2.77123,58510000.0
2009-10-21 21:55:00,2.76878,2.7718,2.76712,2.76845,47630000.0
2009-10-21 22:00:00,2.7698,2.77395,2.76501,2.76893,61510000.0
2009-10-21 22:05:00,2.77176,2.77273,2.76657,2.76833,61250000.0
2009-10-21 22:10:00,2.76353,2.77025,2.76353,2.7674,66380000.0
2009-10-21 22:15:00,2.7693,2.77314,2.76613,2.76698,36760000.0
2009-10-21 22:20:00,2.76845,2.77101,2.76311,2.76497,40630000.0
2009-10-21 22:25:00,2.76808,2.7694,2.76465,2.76465,42760000.0
2009-10-21 22:30:00,2.76853,2.77088,2.76365,2.76665,39880000.0
2009-10-21 22:35:00,2.76859,2.76898,2.76266,2.76643,43010000.0
2009-10-21 22:40:00,2.76391,2.76845,2.7612,2.76428,46380000.0
2009-10-21 22:45:00,2.76844,2.76853,2.76203,2.76649,42000000.0
2009-10-21 22:50:00,2.76747,2.76829,2.76073,2.76416,39380000.0
2009-10-21 22:55:00,2.76425,2.76711,2.76172,2.76481,44880000.0
2009-10-21 23:00:00,2.76434,2.76802,2.76185,2.76769,39630000.0
2009-10-21 23:05:00,2.76521,2.76872,2.76217,2.76711,43630000.0
2009-10-21 23:10:00,2.76526,2.76893,2.76318,2.76778,40760000.0
2009-10-21 23:15:00,2.76699,2.76993,2.76404,2.76686,40750000.0
2009-10-21 23:20:00,2.76782,2.76884,2.7627,2.76858,28880000.0
2009-10-21 23:25:00,2.76428,2.76829,2.76231,2.76803,47630000.0
2009-10-21 23:30:00,2.76714,2.76858,2.76387,2.76742,38630000.0
2009-10-21 23:35:00,2.76882,2.76961,2.76332,2.76936,45000000.0
2009-10-21 23:40:00,2.76744,2.76998,2.76388,2.76908,39000000.0
2009-10-21 23:45:00,2.76745,2.76973,2.76447,2.76847,45630000.0
2009-10-21 23:50:00,2.76792,2.77058,2.76383,2.76874,41140000.0
2009-10-21 23:55:00,2.76884,2.7693,2.7615,2.7674,46000000.0
2009-10-22 00:00:00,2.76574,2.76866,2.7644,2.76654,36010000.0
2009-10-22 00:05:00,2.76749,2.76803,2.76135,2.76639,28750000.0
2009-10-22 00:10:00,2.76898,2.7697,2.76202,2.7681,55380000.0
2009-10-22 00:15:00,2.76843,2.76893,2.7641,2.76584,35250000.0
2009-10-22 00:20:00,2.76687,2.76892,2.76093,2.76832,43880000.0
2009-10-22 00:25:00,2.76505,2.76867,2.7615,2.7615,41500000.0
2009-10-22 00:30:00,2.76677,2.77194,2.76157,2.76521,38250000.0
2009-10-22 00:35:00,2.76596,2.76841,2.76219,2.76561,45250000.0
2009-10-22 00:40:00,2.7633,2.76696,2.76051,2.7655,22250000.0
2009-10-22 00:45:00,2.76448,2.76688,2.76388,2.76637,15000000.0
2009-10-22 00:50:00,2.76632,2.7692,2.76106,2.76106,42380000.0
2009-10-22 00:55:00,2.76527,2.76719,2.76153,2.76606,36500000.0
2009-10-22 01:00:00,2.76613,2.7677,2.76144,2.76468,41000000.0
2009-10-22 01:05:00,2.76597,2.76881,2.76141,2.76342,40750000.0
2009-10-22 01:10:00,2.76673,2.76824,2.76372,2.76528,45500000.0
2009-10-22 01:15:00,2.76678,2.76681,2.76095,2.76619,40130000.0
2009-10-22 01:20:00,2.76725,2.76725,2.76003,2.76501,35000000.0
2009-10-22 01:25:00,2.76389,2.76688,2.76068,2.76221,48500000.0
2009-10-22 01:30:00,2.76207,2.76783,2.76019,2.76617,66750000.0
2009-10-22 01:35:00,2.76495,2.76755,2.76086,2.76458,45750000.0
2009-10-22 01:40:00,2.76504,2.76808,2.76194,2.76609,38750000.0
2009-10-22 01:45:00,2.76488,2.76836,2.76172,2.76645,31000000.0
2009-10-22 01:50:00,2.7655,2.76847,2.7623,2.76777,38500000.0
2009-10-22 01:55:00,2.7671,2.76901,2.76389,2.76744,35250000.0
2009-10-22 02:00:00,2.76587,2.76846,2.76348,2.76479,32500000.0
2009-10-22 02:05:00,2.7657,2.76844,2.76166,2.76575,47010000.0
2009-10-22 02:10:00,2.76177,2.76782,2.76144,2.76603,49380000.0
2009-10-22 02:15:00,2.76737,2.76748,2.76156,2.76421,45380000.0
2009-10-22 02:20:00,2.7669,2.76836,2.75936,2.76513,49000000.0
2009-10-22 02:25:00,2.76594,2.767,2.7613,2.7652,45880000.0
2009-10-22 02:30:00,2.76563,2.76897,2.76037,2.76467,42880000.0
2009-10-22 02:35:00,2.76504,2.76588,2.75955,2.76021,49010000.0
2009-10-22 02:40:00,2.7628,2.76485,2.7589,2.76157,43640000.0
2009-10-22 02:45:00,2.76331,2.76541,2.75695,2.76198,56000000.0
2009-10-22 02:50:00,2.76159,2.76587,2.76066,2.76462,42500000.0
2009-10-22 02:55:00,2.76146,2.76662,2.75932,2.76459,42250000.0
2009-10-22 03:00:00,2.76588,2.76816,2.76142,2.76549,47000000.0
2009-10-22 03:05:00,2.76534,2.767,2.76201,2.76201,38630000.0
2009-10-22 03:10:00,2.76586,2.76765,2.75987,2.76461,38250000.0
2009-10-22 03:15:00,2.76749,2.76749,2.76194,2.76706,31630000.0
2009-10-22 03:20:00,2.76577,2.7673,2.7627,2.76441,31500000.0
2009-10-22 03:25:00,2.76604,2.76874,2.76069,2.76526,58880000.0
2009-10-22 03:30:00,2.76518,2.76724,2.76015,2.76474,63750000.0
2009-10-22 03:35:00,2.76604,2.76634,2.76093,2.76557,46380000.0
2009-10-22 03:40:00,2.76463,2.76578,2.7606,2.76333,57760000.0
2009-10-22 03:45:00,2.76361,2.76529,2.76051,2.76278,44640000.0
2009-10-22 03:50:00,2.76207,2.76495,2.76043,2.76302,41750000.0
2009-10-22 03:55:00,2.76224,2.76529,2.75942,2.76133,36260000.0
2009-10-22 04:00:00,2.76386,2.76788,2.75891,2.76468,44510000.0
2009-10-22 04:05:00,2.7658,2.76719,2.76043,2.76462,38250000.0
2009-10-22 04:10:00,2.76494,2.76852,2.76205,2.76211,42390000.0
2009-10-22 04:15:00,2.76816,2.77087,2.7595,2.76203,33250000.0
2009-10-22 04:20:00,2.76506,2.76833,2.76163,2.76197,38000000.0
2009-10-22 04:25:00,2.76727,2.76867,2.76052,2.76695,46500000.0
2009-10-22 04:30:00,2.76771,2.76896,2.76346,2.76741,42760000.0
2009-10-22 04:35:00,2.76664,2.76823,2.76043,2.76785,40010000.0
2009-10-22 04:40:00,2.7654,2.7699,2.76333,2.76718,39130000.0
2009-10-22 04:45:00,2.76851,2.77166,2.76367,2.76877,54630000.0
2009-10-22 04:50:00,2.76362,2.77023,2.76348,2.76816,41750000.0
2009-10-22 04:55:00,2.77075,2.77165,2.76394,2.76539,40750000.0
2009-10-22 05:00:00,2.76832,2.77092,2.76535,2.76954,33510000.0
2009-10-22 05:05:00,2.77063,2.77178,2.76747,2.77036,40750000.0
2009-10-22 05:10:00,2.77014,2.7719,2.76608,2.76883,38250000.0
2009-10-22 05:15:00,2.76637,2.77168,2.76466,2.77051,36010000.0
2009-10-22 05:20:00,2.77048,2.77087,2.7641,2.76829,35260000.0
2009-10-22 05:25:00,2.76918,2.77088,2.76415,2.76858,39130000.0
2009-10-22 05:30:00,2.77026,2.77206,2.76563,2.77002,46630000.0
2009-10-22 05:35:00,2.77129,2.77342,2.76817,2.77036,47880000.0
2009-10-22 05:40:00,2.76919,2.77408,2.76802,2.76998,36880000.0
2009-10-22 05:45:00,2.77121,2.77223,2.76709,2.77133,35260000.0
2009-10-22 05:50:00,2.77173,2.77411,2.76752,2.7727,39760000.0
2009-10-22 05:55:00,2.77159,2.77497,2.76777,2.76918,44880000.0
2009-10-22 06:00:00,2.77152,2.77342,2.7648,2.76941,48130000.0
2009-10-22 06:05:00,2.77033,2.77357,2.76602,2.77357,34260000.0
2009-10-22 06:10:00,2.77438,2.78308,2.77204,2.77636,34010000.0
2009-10-22 06:15:00,2.77399,2.77967,2.77399,2.77775,42880000.0
2009-10-22 06:20:00,2.77749,2.78014,2.77471,2.77921,49250000.0
2009-10-22 06:25:00,2.77648,2.78031,2.77402,2.77671,38760000.0
2009-10-22 06:30:00,2.7789,2.78035,2.77485,2.77485,34000000.0
2009-10-22 06:35:00,2.77807,2.7797,2.77318,2.77874,41500000.0
2009-10-22 06:40:00,2.77772,2.78016,2.77297,2.77774,39880000.0
2009-10-22 06:45:00,2.77501,2.78011,2.77485,2.77974,39750000.0
2009-10-22 06:50:00,2.77503,2.77719,2.77101,2.77615,40880000.0
2009-10-22 06:55:00,2.77523,2.77788,2.77041,2.77697,37500000.0
2009-10-22 07:00:00,2.7765,2.77783,2.77034,2.7752,31130000.0
2009-10-22 07:05:00,2.77491,2.77754,2.77335,2.77489,37750000.0
2009-10-22 07:10:00,2.77506,2.77776,2.77065,2.77443,37880000.0
2009-10-22 07:15:00,2.77267,2.77752,2.77071,2.77476,47630000.0
2009-10-22 07:20:00,2.77582,2.77637,2.76911,2.7705,40500000.0
2009-10-22 07:25:00,2.77017,2.77298,2.7656,2.77298,44250000.0
2009-10-22 07:30:00,2.77055,2.77366,2.76908,2.77178,46000000.0
2009-10-22 07:35:00,2.77168,2.77514,2.76825,2.77338,41890000.0
2009-10-22 07:40:00,2.77418,2.7768,2.77039,2.77252,35380000.0
2009-10-22 07:45:00,2.77153,2.777,2.76953,2.77409,35250000.0
2009-10-22 07:50:00,2.77456,2.7781,2.76829,2.77585,39630000.0
2009-10-22 07:55:00,2.77509,2.77999,2.7716,2.7798,37750000.0
2009-10-22 08:00:00,2.78118,2.78243,2.77296,2.78229,36630000.0
2009-10-22 08:05:00,2.78443,2.78709,2.77929,2.78196,37500000.0
2009-10-22 08:10:00,2.78224,2.78557,2.77888,2.78419,46510000.0
2009-10-22 08:15:00,2.78515,2.78631,2.77642,2.78441,38500000.0
2009-10-22 08:20:00,2.78366,2.78653,2.78034,2.78034,39260000.0
2009-10-22 08:25:00,2.78158,2.78616,2.77786,2.78301,37500000.0
2009-10-22 08:30:00,2.78647,2.7873,2.77971,2.78392,36630000.0
2009-10-22 08:35:00,2.78348,2.7879,2.78162,2.78646,43750000.0
2009-10-22 08:40:00,2.7882,2.78893,2.78212,2.78349,35880000.0
2009-10-22 08:45:00,2.78613,2.79213,2.78315,2.79189,49750000.0
2009-10-22 08:50:00,2.79046,2.79217,2.78518,2.78664,46260000.0
2009-10-22 08:55:00,2.78632,2.79067,2.78336,2.78845,45630000.0
2009-10-22 09:00:00,2.78886,2.79224,2.78431,2.78854,40770000.0
2009-10-22 09:05:00,2.79113,2.79168,2.78313,2.78634,38630000.0
2009-10-22 09:10:00,2.78708,2.79048,2.78448,2.78804,40880000.0
2009-10-22 09:15:00,2.78309,2.78996,2.78092,2.78624,46000000.0
2009-10-22 09:20:00,2.78786,2.78825,2.78215,2.78669,42630000.0
2009-10-22 09:25:00,2.78729,2.78937,2.78326,2.7882,37510000.0
2009-10-22 09:30:00,2.78532,2.79116,2.78307,2.79039,45130000.0
2009-10-22 09:35:00,2.79048,2.79431,2.78604,2.79341,39750000.0
2009-10-22 09:40:00,2.79405,2.79414,2.78714,2.78774,43640000.0
2009-10-22 09:45:00,2.79306,2.79306,2.78483,2.79141,40630000.0
2009-10-22 09:50:00,2.79131,2.79131,2.78414,2.78949,42630000.0
2009-10-22 09:55:00,2.79047,2.79144,2.78465,2.78759,45000000.0
2009-10-22 10:00:00,2.79124,2.79124,2.78392,2.7888,36380000.0
2009-10-22 10:05:00,2.78822,2.79625,2.78586,2.79625,38250000.0
2009-10-22 10:10:00,2.79269,2.7971,2.78987,2.79473,36630000.0
2009-10-22 10:15:00,2.79553,2.80094,2.78956,2.80063,33630000.0
2009-10-22 10:20:00,2.80007,2.80426,2.79479,2.80107,43380000.0
2009-10-22 10:25:00,2.80036,2.80144,2.7933,2.79899,34520000.0
2009-10-22 10:30:00,2.79936,2.79937,2.79251,2.79796,47250000.0
2009-10-22 10:35:00,2.79332,2.80148,2.79332,2.7997,38130000.0
2009-10-22 10:40:00,2.79995,2.80109,2.79459,2.79935,41380000.0
2009-10-22 10:45:00,2.80192,2.80645,2.79647,2.79967,40130000.0
2009-10-22 10:50:00,2.80068,2.80313,2.79604,2.80146,37630000.0
2009-10-22 10:55:00,2.79782,2.80167,2.79304,2.79956,42380000.0
2009-10-22 11:00:00,2.80144,2.80144,2.79433,2.79433,44010000.0
2009-10-22 11:05:00,2.79349,2.79911,2.79187,2.79392,44630000.0
2009-10-22 11:10:00,2.79177,2.79593,2.7898,2.79586,43750000.0
2009-10-22 11:15:00,2.7949,2.79817,2.78916,2.79646,37000000.0
2009-10-22 11:20:00,2.79793,2.79909,2.79234,2.79889,37500000.0
2009-10-22 11:25:00,2.79154,2.79839,2.79154,2.79772,49250000.0
2009-10-22 11:30:00,2.79557,2.80109,2.79365,2.80105,39630000.0
2009-10-22 11:35:00,2.80051,2.80224,2.79351,2.7973,53000000.0
2009-10-22 11:40:00,2.79983,2.80086,2.79489,2.79765,37880000.0
2009-10-22 11:45:00,2.79683,2.79895,2.79013,2.79419,34380000.0
2009-10-22 11:50:00,2.79145,2.79642,2.78891,2.79353,39880000.0
2009-10-22 11:55:00,2.7955,2.7966,2.78811,2.79243,39780000.0
2009-10-22 12:00:00,2.78922,2.79368,2.78772,2.78896,36630000.0
2009-10-22 12:05:00,2.79088,2.79342,2.78513,2.79034,39010000.0
2009-10-22 12:10:00,2.79145,2.79389,2.78661,2.79254,44380000.0
2009-10-22 12:15:00,2.79025,2.79356,2.78756,2.79314,47380000.0
2009-10-22 12:20:00,2.79308,2.79487,2.78646,2.79487,43630000.0
2009-10-22 12:25:00,2.79101,2.79543,2.79021,2.79442,47010000.0
2009-10-22 12:30:00,2.79493,2.79493,2.78753,2.78898,47500000.0
2009-10-22 12:35:00,2.79221,2.79324,2.78674,2.79192,31890000.0
2009-10-22 12:40:00,2.78947,2.79339,2.78538,2.79079,32130000.0
2009-10-22 12:45:00,2.79417,2.79598,2.78831,2.79166,53880000.0
2009-10-22 12:50:00,2.79605,2.79676,2.78991,2.79113,40500000.0
2009-10-22 12:55:00,2.79286,2.79559,2.78796,2.79559,36390000.0
2009-10-22 13:00:00,2.79626,2.79629,2.78895,2.79143,44000000.0
2009-10-22 13:05:00,2.79574,2.79574,2.78841,2.7939,39510000.0
2009-10-22 13:10:00,2.79041,2.79568,2.78915,2.79123,43010000.0
2009-10-22 13:15:00,2.79207,2.7946,2.78855,2.7917,40250000.0
2009-10-22 13:20:00,2.79176,2.79526,2.78808,2.79482,36130000.0
2009-10-22 13:25:00,2.79224,2.7972,2.78953,2.79519,41630000.0
2009-10-22 13:30:00,2.79309,2.79539,2.78706,2.79189,37270000.0
2009-10-22 13:35:00,2.79127,2.79444,2.78662,2.7924,36750000.0
2009-10-22 13:40:00,2.78972,2.79256,2.78662,2.78706,40630000.0
2009-10-22 13:45:00,2.78603,2.79016,2.77588,2.79,33000000.0
2009-10-22 13:50:00,2.78644,2.79103,2.78463,2.78837,33390000.0
2009-10-22 13:55:00,2.78979,2.7913,2.78629,2.78902,44000000.0
2009-10-22 14:00:00,2.7907,2.7914,2.78395,2.78959,47000000.0
2009-10-22 14:05:00,2.78708,2.79064,2.78656,2.78909,48880000.0
2009-10-22 14:10:00,2.78535,2.7892,2.78158,2.78504,38250000.0
2009-10-22 14:15:00,2.784,2.78807,2.78042,2.78507,41750000.0
2009-10-22 14:20:00,2.78648,2.78648,2.77949,2.78388,38500000.0
2009-10-22 14:25:00,2.78468,2.7889,2.77543,2.78562,40010000.0
2009-10-22 14:30:00,2.78577,2.78815,2.78132,2.78815,39750000.0
2009-10-22 14:35:00,2.78254,2.78824,2.78142,2.78539,43130000.0
2009-10-22 14:40:00,2.78723,2.78869,2.78104,2.78779,40260000.0
2009-10-22 14:45:00,2.78696,2.78876,2.78241,2.78469,45500000.0
2009-10-22 14:50:00,2.78615,2.7897,2.78306,2.78854,41630000.0
2009-10-22 14:55:00,2.78526,2.7938,2.78465,2.79052,36380000.0
2009-10-22 15:00:00,2.79382,2.79689,2.79023,2.79434,35000000.0
2009-10-22 15:05:00,2.79594,2.79675,2.79017,2.79516,37130000.0
2009-10-22 15:10:00,2.79394,2.79572,2.78592,2.79172,48140000.0
2009-10-22 15:15:00,2.7882,2.79032,2.78074,2.78329,41890000.0
2009-10-22 15:20:00,2.78843,2.79029,2.78275,2.78749,41380000.0
2009-10-22 15:25:00,2.78783,2.79327,2.78681,2.7879,36260000.0
2009-10-22 15:30:00,2.79164,2.79572,2.78842,2.79113,38500000.0
2009-10-22 15:35:00,2.78726,2.7921,2.78311,2.79134,43630000.0
2009-10-22 15:40:00,2.78756,2.79422,2.78504,2.79422,45760000.0
2009-10-22 15:45:00,2.79387,2.79504,2.7882,2.79465,45630000.0
2009-10-22 15:50:00,2.79256,2.79694,2.78874,2.79431,37380000.0
2009-10-22 15:55:00,2.79434,2.79676,2.79091,2.79619,35260000.0
2009-10-22 16:00:00,2.79681,2.80052,2.79278,2.79649,42010000.0
2009-10-22 16:05:00,2.79519,2.80107,2.79326,2.79481,43880000.0
2009-10-22 16:10:00,2.79873,2.80066,2.79249,2.79249,37750000.0
2009-10-22 16:15:00,2.79578,2.79963,2.79283,2.79729,30510000.0
2009-10-22 16:20:00,2.79549,2.79732,2.79214,2.79729,35380000.0
2009-10-22 16:25:00,2.79555,2.79718,2.79021,2.79452,45750000.0
2009-10-22 16:30:00,2.79235,2.79727,2.79235,2.79495,34750000.0
2009-10-22 16:35:00,2.79405,2.79805,2.79137,2.79753,39270000.0
2009-10-22 16:40:00,2.79601,2.79713,2.79081,2.79553,51250000.0
2009-10-22 16:45:00,2.79439,2.79587,2.78837,2.79047,37500000.0
2009-10-22 16:50:00,2.79063,2.79284,2.7846,2.78686,44130000.0
2009-10-22 16:55:00,2.78622,2.7893,2.78356,2.78677,52510000.0
2009-10-22 17:00:00,2.7818,2.78717,2.78021,2.78238,35130000.0
2009-10-22 17:05:00,2.78059,2.78639,2.78059,2.78527,46010000.0
2009-10-22 17:10:00,2.78535,2.78987,2.7803,2.78296,37500000.0
2009-10-22 17:15:00,2.78442,2.78792,2.78086,2.78605,38260000.0
2009-10-22 17:20:00,2.78341,2.7889,2.77911,2.7847,38250000.0
2009-10-22 17:25:00,2.78689,2.78741,2.77723,2.7833,44880000.0
2009-10-22 17:30:00,2.78336,2.78348,2.77751,2.78217,36510000.0
2009-10-22 17:35:00,2.77749,2.78232,2.77465,2.77714,49640000.0
2009-10-22 17:40:00,2.77773,2.77986,2.77282,2.77874,47260000.0
2009-10-22 17:45:00,2.77541,2.78003,2.77392,2.77661,44380000.0
2009-10-22 17:50:00,2.77487,2.78108,2.77272,2.77779,37130000.0
2009-10-22 17:55:00,2.77922,2.7816,2.77425,2.77506,48000000.0
2009-10-22 18:00:00,2.779,2.779,2.77219,2.77755,37750000.0
2009-10-22 18:05:00,2.77583,2.77873,2.77438,2.77732,42130000.0
2009-10-22 18:10:00,2.77546,2.77743,2.7696,2.77625,37500000.0
2009-10-22 18:15:00,2.77709,2.77846,2.77175,2.77542,46510000.0
2009-10-22 18:20:00,2.77864,2.77978,2.77397,2.77969,43880000.0
2009-10-22 18:25:00,2.77702,2.78117,2.77597,2.77975,35380000.0
2009-10-22 18:30:00,2.77953,2.78027,2.77444,2.77798,47130000.0
2009-10-22 18:35:00,2.77588,2.77934,2.77258,2.77414,36010000.0
2009-10-22 18:40:00,2.77596,2.7789,2.77151,2.7778,40760000.0
2009-10-22 18:45:00,2.77841,2.77841,2.77147,2.77615,39260000.0
2009-10-22 18:50:00,2.77713,2.77713,2.76904,2.77255,43630000.0
2009-10-22 18:55:00,2.77568,2.77688,2.77033,2.77302,32630000.0
2009-10-22 19:00:00,2.77452,2.77676,2.76984,2.77372,34500000.0
2009-10-22 19:05:00,2.77401,2.77667,2.77218,2.7758,42500000.0
2009-10-22 19:10:00,2.77642,2.77702,2.77066,2.7721,34000000.0
2009-10-22 19:15:00,2.77444,2.7775,2.77252,2.77515,45760000.0
2009-10-22 19:20:00,2.77731,2.78576,2.77207,2.77502,38250000.0
2009-10-22 19:25:00,2.77687,2.77777,2.76975,2.77586,35140000.0
2009-10-22 19:30:00,2.77421,2.77761,2.77131,2.77527,44510000.0
2009-10-22 19:35:00,2.77398,2.7785,2.77139,2.77487,38380000.0
2009-10-22 19:40:00,2.77748,2.77809,2.77319,2.77795,34760000.0
2009-10-22 19:45:00,2.7749,2.77826,2.77087,2.77712,37750000.0
2009-10-22 19:50:00,2.77733,2.77746,2.77162,2.77634,44760000.0
2009-10-22 19:55:00,2.77535,2.77758,2.77239,2.77582,38250000.0
2009-10-22 20:00:00,2.77581,2.77581,2.76841,2.77175,37000000.0
2009-10-22 20:05:00,2.77319,2.77505,2.76877,2.77377,31880000.0
2009-10-22 20:10:00,2.76948,2.77436,2.76664,2.7704,33880000.0
2009-10-22 20:15:00,2.77058,2.77245,2.76522,2.77142,47250000.0
2009-10-22 20:20:00,2.77065,2.77554,2.76569,2.76828,42250000.0
2009-10-22 20:25:00,2.76827,2.77047,2.76484,2.76927,34380000.0
2009-10-22 20:30:00,2.76772,2.77076,2.76423,2.77076,40000000.0
2009-10-22 20:35:00,2.7705,2.77175,2.76388,2.76741,36750000.0
2009-10-22 20:40:00,2.76452,2.7729,2.76452,2.77214,39250000.0
2009-10-22 20:45:00,2.77202,2.77295,2.76684,2.77295,50260000.0
2009-10-22 20:50:00,2.77123,2.77214,2.76576,2.77113,40630000.0
2009-10-22 20:55:00,2.76756,2.7714,2.76442,2.7677,39510000.0
2009-10-22 21:00:00,2.76849,2.77077,2.76465,2.76799,38130000.0
2009-10-22 21:05:00,2.77018,2.77061,2.76539,2.76974,35750000.0
2009-10-22 21:10:00,2.77035,2.77581,2.76416,2.77094,51880000.0
2009-10-22 21:15:00,2.76844,2.77006,2.76325,2.76669,39130000.0
2009-10-22 21:20:00,2.76896,2.77618,2.76383,2.76756,43270000.0
2009-10-22 21:25:00,2.76413,2.76912,2.76413,2.76638,39510000.0
2009-10-22 21:30:00,2.76618,2.77007,2.76228,2.76674,46500000.0
2009-10-22 21:35:00,2.7669,2.77,2.76409,2.76987,33130000.0
2009-10-22 21:40:00,2.76855,2.76992,2.76434,2.76783,49260000.0
2009-10-22 21:45:00,2.76963,2.76976,2.76319,2.76404,44760000.0
2009-10-22 21:50:00,2.76785,2.76882,2.7622,2.76783,67250000.0
2009-10-22 21:55:00,2.76839,2.76925,2.7638,2.76652,59500000.0
2009-10-22 22:00:00,2.76793,2.77098,2.76233,2.76549,57630000.0
2009-10-22 22:05:00,2.76775,2.769,2.76384,2.76411,51130000.0
2009-10-22 22:10:00,2.76159,2.76882,2.76159,2.76736,61510000.0
2009-10-22 22:15:00,2.76708,2.76841,2.76322,2.76469,38250000.0
2009-10-22 22:20:00,2.76705,2.76899,2.76375,2.76527,42880000.0
2009-10-22 22:25:00,2.76627,2.76855,2.76323,2.76542,39020000.0
2009-10-22 22:30:00,2.76798,2.76885,2.76167,2.76665,40880000.0
2009-10-22 22:35:00,2.76645,2.76704,2.76059,2.76499,42760000.0
2009-10-22 22:40:00,2.76432,2.76669,2.76235,2.76243,50500000.0
2009-10-22 22:45:00,2.76649,2.7666,2.76044,2.76299,35010000.0
2009-10-22 22:50:00,2.76496,2.76806,2.76118,2.76563,31630000.0
2009-10-22 22:55:00,2.76836,2.76946,2.76306,2.76537,44000000.0
2009-10-22 23:00:00,2.76334,2.76964,2.7623,2.76874,38250000.0
2009-10-22 23:05:00,2.76604,2.76957,2.76208,2.76821,42630000.0
2009-10-22 23:10:00,2.76731,2.76905,2.76268,2.76819,40500000.0
2009-10-22 23:15:00,2.76603,2.77007,2.76448,2.76837,43260000.0
2009-10-22 23:20:00,2.76804,2.76925,2.76306,2.76889,36130000.0
2009-10-22 23:25:00,2.76662,2.76949,2.76469,2.76949,40510000.0
2009-10-22 23:30:00,2.76981,2.77617,2.76486,2.76948,24250000.0
2009-10-22 23:35:00,2.76862,2.77069,2.76422,2.76871,31880000.0
2009-10-22 23:40:00,2.76983,2.77083,2.76551,2.76893,30750000.0
2009-10-22 23:45:00,2.76849,2.76996,2.76325,2.7698,43250000.0
2009-10-22 23:50:00,2.76961,2.76966,2.76254,2.76846,36500000.0
2009-10-22 23:55:00,2.76829,2.76865,2.7623,2.76744,46500000.0
2009-10-23 00:00:00,2.76608,2.76938,2.76333,2.76648,41380000.0
2009-10-23 00:05:00,2.76893,2.7692,2.76381,2.76663,41500000.0
2009-10-23 00:10:00,2.76741,2.76854,2.76384,2.7671,47250000.0
2009-10-23 00:15:00,2.76786,2.77041,2.76539,2.76951,36130000.0
2009-10-23 00:20:00,2.7645,2.77195,2.7645,2.76997,28500000.0
2009-10-23 00:25:00,2.76832,2.77243,2.76657,2.76888,43630000.0
2009-10-23 00:30:00,2.76947,2.77228,2.7661,2.7699,34000000.0
2009-10-23 00:35:00,2.77016,2.77282,2.76606,2.77215,43000000.0
2009-10-23 00:40:00,2.7714,2.77285,2.76669,2.77113,34750000.0
2009-10-23 00:45:00,2.76948,2.77269,2.76803,2.76995,34750000.0
2009-10-23 00:50:00,2.77158,2.77319,2.76457,2.76457,34750000.0
2009-10-23 00:55:00,2.7725,2.77265,2.7662,2.77045,34250000.0
2009-10-23 01:00:00,2.76993,2.77222,2.76487,2.76881,41000000.0
2009-10-23 01:05:00,2.76827,2.77067,2.76515,2.7673,41630000.0
2009-10-23 01:10:00,2.76778,2.77078,2.76495,2.76762,41630000.0
2009-10-23 01:15:00,2.768,2.7706,2.7646,2.7706,30380000.0
2009-10-23 01:20:00,2.76868,2.76941,2.76403,2.76648,35750000.0
2009-10-23 01:25:00,2.76634,2.76994,2.76508,2.76556,41750000.0
2009-10-23 01:30:00,2.76446,2.76968,2.76128,2.7667,57250000.0
2009-10-23 01:35:00,2.76766,2.76988,2.76439,2.76867,38250000.0
2009-10-23 01:40:00,2.7653,2.76999,2.76384,2.7683,45500000.0
2009-10-23 01:45:00,2.76723,2.77071,2.76431,2.76867,34750000.0
2009-10-23 01:50:00,2.76745,2.77045,2.76368,2.76758,31250000.0
2009-10-23 01:55:00,2.76725,2.76922,2.76443,2.7672,34500000.0
2009-10-23 02:00:00,2.76601,2.76938,2.76391,2.76638,30510000.0
2009-10-23 02:05:00,2.7672,2.769,2.76229,2.76613,47510000.0
2009-10-23 02:10:00,2.76193,2.76947,2.76193,2.76839,58750000.0
2009-10-23 02:15:00,2.76648,2.76884,2.76315,2.76633,43260000.0
2009-10-23 02:20:00,2.76543,2.76765,2.75924,2.76599,47380000.0
2009-10-23 02:25:00,2.76534,2.76753,2.76186,2.76627,40130000.0
2009-10-23 02:30:00,2.76667,2.76823,2.76214,2.76663,40630000.0
2009-10-23 02:35:00,2.76884,2.7693,2.76289,2.76418,53380000.0
2009-10-23 02:40:00,2.76649,2.76907,2.76227,2.7629,43770000.0
2009-10-23 02:45:00,2.76762,2.76964,2.7621,2.76786,62890000.0
2009-10-23 02:50:00,2.76521,2.76965,2.76348,2.76721,47750000.0
2009-10-23 02:55:00,2.76618,2.77129,2.76422,2.76819,41260000.0
2009-10-23 03:00:00,2.7698,2.77069,2.76484,2.76788,49130000.0
2009-10-23 03:05:00,2.76986,2.7707,2.76508,2.76516,43130000.0
2009-10-23 03:10:00,2.76824,2.77629,2.76473,2.7679,42010000.0
2009-10-23 03:15:00,2.76804,2.77027,2.76404,2.76815,35630000.0
2009-10-23 03:20:00,2.76912,2.77029,2.76524,2.76971,35510000.0
2009-10-23 03:25:00,2.77078,2.77078,2.76516,2.76835,54130000.0
2009-10-23 03:30:00,2.76909,2.77093,2.76327,2.76853,52270000.0
2009-10-23 03:35:00,2.76976,2.7714,2.76454,2.76927,53630000.0
2009-10-23 03:40:00,2.76924,2.77137,2.76602,2.76728,46760000.0
2009-10-23 03:45:00,2.77164,2.77207,2.76545,2.77048,53760000.0
2009-10-23 03:50:00,2.76888,2.77463,2.76698,2.76951,49880000.0
2009-10-23 03:55:00,2.76867,2.77254,2.76484,2.7653,39630000.0
2009-10-23 04:00:00,2.76961,2.77137,2.76643,2.77099,40630000.0
2009-10-23 04:05:00,2.7706,2.7706,2.76531,2.76877,34380000.0
2009-10-23 04:10:00,2.76852,2.77103,2.76487,2.76573,55880000.0
2009-10-23 04:15:00,2.77023,2.77109,2.76492,2.76492,36250000.0
2009-10-23 04:20:00,2.76921,2.7711,2.76485,2.76807,33880000.0
2009-10-23 04:25:00,2.76924,2.77139,2.7642,2.76744,36270000.0
2009-10-23 04:30:00,2.76873,2.77068,2.76518,2.76748,45880000.0
2009-10-23 04:35:00,2.76737,2.77115,2.76442,2.77,39770000.0
2009-10-23 04:40:00,2.76605,2.77076,2.76455,2.76837,46130000.0
2009-10-23 04:45:00,2.76846,2.77132,2.76535,2.76936,49000000.0
2009-10-23 04:50:00,2.76715,2.77246,2.76373,2.76975,40510000.0
2009-10-23 04:55:00,2.77032,2.77161,2.76621,2.7687,38000000.0
2009-10-23 05:00:00,2.76852,2.77121,2.7654,2.76978,42380000.0
2009-10-23 05:05:00,2.76957,2.77116,2.76527,2.77006,47260000.0
2009-10-23 05:10:00,2.76887,2.77228,2.76634,2.76826,31510000.0
2009-10-23 05:15:00,2.76642,2.77105,2.7646,2.7696,45140000.0
2009-10-23 05:20:00,2.77061,2.77131,2.76547,2.76894,32250000.0
2009-10-23 05:25:00,2.77002,2.77132,2.76452,2.76937,35880000.0
2009-10-23 05:30:00,2.76964,2.77189,2.76507,2.76817,41750000.0
2009-10-23 05:35:00,2.7677,2.77089,2.76495,2.76822,43130000.0
2009-10-23 05:40:00,2.7663,2.77086,2.76458,2.76701,40010000.0
2009-10-23 05:45:00,2.76861,2.77141,2.76499,2.76851,44000000.0
2009-10-23 05:50:00,2.76861,2.77183,2.76579,2.76953,35880000.0
2009-10-23 05:55:00,2.76938,2.77285,2.76431,2.76687,44250000.0
2009-10-23 06:00:00,2.76845,2.7719,2.76313,2.7685,42510000.0
2009-10-23 06:05:00,2.76856,2.77079,2.7644,2.76941,43500000.0
2009-10-23 06:10:00,2.77084,2.77208,2.76572,2.7694,33880000.0
2009-10-23 06:15:00,2.7646,2.77253,2.7646,2.7695,42630000.0
2009-10-23 06:20:00,2.77093,2.7724,2.76545,2.77051,44000000.0
2009-10-23 06:25:00,2.76924,2.77258,2.76673,2.7696,38500000.0
2009-10-23 06:30:00,2.77086,2.77188,2.76418,2.76418,32250000.0
2009-10-23 06:35:00,2.76951,2.771,2.76412,2.76861,36250000.0
2009-10-23 06:40:00,2.76833,2.77171,2.7638,2.77171,26750000.0
2009-10-23 06:45:00,2.76548,2.77135,2.76477,2.76833,47500000.0
2009-10-23 06:50:00,2.76927,2.77048,2.76515,2.76871,39880000.0
2009-10-23 06:55:00,2.76975,2.77116,2.76441,2.76905,39130000.0
2009-10-23 07:00:00,2.76892,2.77089,2.76361,2.76831,35000000.0
2009-10-23 07:05:00,2.77027,2.77195,2.76681,2.76885,40140000.0
2009-10-23 07:10:00,2.77023,2.77224,2.76776,2.77,40630000.0
2009-10-23 07:15:00,2.76773,2.77192,2.76624,2.76973,38130000.0
2009-10-23 07:20:00,2.77038,2.77277,2.76624,2.77264,43250000.0
2009-10-23 07:25:00,2.77081,2.77415,2.76867,2.77328,35750000.0
2009-10-23 07:30:00,2.77227,2.7739,2.76861,2.7739,51760000.0
2009-10-23 07:35:00,2.77273,2.77383,2.76801,2.77383,35500000.0
2009-10-23 07:40:00,2.76991,2.77349,2.7677,2.77032,43130000.0
2009-10-23 07:45:00,2.76976,2.77427,2.7671,2.77085,37520000.0
2009-10-23 07:50:00,2.77242,2.7732,2.76567,2.77059,38000000.0
2009-10-23 07:55:00,2.77226,2.77277,2.7674,2.76997,39260000.0
2009-10-23 08:00:00,2.77134,2.77325,2.76725,2.77118,39880000.0
2009-10-23 08:05:00,2.77296,2.77554,2.76748,2.77294,36130000.0
2009-10-23 08:10:00,2.77593,2.77638,2.76949,2.77467,41760000.0
2009-10-23 08:15:00,2.77666,2.77666,2.7685,2.77225,42640000.0
2009-10-23 08:20:00,2.77042,2.77581,2.76962,2.76976,39500000.0
2009-10-23 08:25:00,2.77176,2.77567,2.76881,2.77178,45250000.0
2009-10-23 08:30:00,2.77596,2.77764,2.77151,2.7749,39250000.0
2009-10-23 08:35:00,2.77287,2.78051,2.77287,2.7793,41890000.0
2009-10-23 08:40:00,2.78069,2.78126,2.77333,2.77368,41250000.0
2009-10-23 08:45:00,2.77484,2.77512,2.76731,2.77038,42750000.0
2009-10-23 08:50:00,2.77291,2.77691,2.77122,2.77403,61000000.0
2009-10-23 08:55:00,2.7745,2.77814,2.77116,2.77523,40380000.0
2009-10-23 09:00:00,2.77566,2.77689,2.77074,2.77257,40010000.0
2009-10-23 09:05:00,2.77177,2.77545,2.76728,2.771,38890000.0
2009-10-23 09:10:00,2.77181,2.77327,2.76624,2.77293,39380000.0
2009-10-23 09:15:00,2.76941,2.77491,2.76941,2.77291,39880000.0
2009-10-23 09:20:00,2.77507,2.77628,2.76985,2.77628,36760000.0
2009-10-23 09:25:00,2.77708,2.77759,2.77007,2.7743,41510000.0
2009-10-23 09:30:00,2.77168,2.77585,2.76945,2.77316,45260000.0
2009-10-23 09:35:00,2.77401,2.7759,2.76837,2.77417,39880000.0
2009-10-23 09:40:00,2.773,2.77569,2.76951,2.77001,34880000.0
2009-10-23 09:45:00,2.77279,2.77565,2.76657,2.77424,43250000.0
2009-10-23 09:50:00,2.77343,2.77548,2.76939,2.77436,45510000.0
2009-10-23 09:55:00,2.77482,2.77551,2.76853,2.77323,37260000.0
2009-10-23 10:00:00,2.7749,2.78031,2.77085,2.78031,41630000.0
2009-10-23 10:05:00,2.77558,2.78264,2.77226,2.78205,41130000.0
2009-10-23 10:10:00,2.78109,2.78109,2.7745,2.7775,38380000.0
2009-10-23 10:15:00,2.77543,2.7796,2.77235,2.77658,36500000.0
2009-10-23 10:20:00,2.77918,2.78018,2.77371,2.77525,40130000.0
2009-10-23 10:25:00,2.77958,2.7799,2.77198,2.7799,37760000.0
2009-10-23 10:30:00,2.78094,2.78094,2.76975,2.77709,44500000.0
2009-10-23 10:35:00,2.77375,2.77872,2.77191,2.77718,38380000.0
2009-10-23 10:40:00,2.77752,2.77765,2.76996,2.77528,45510000.0
2009-10-23 10:45:00,2.77621,2.77645,2.76919,2.77201,39500000.0
2009-10-23 10:50:00,2.77667,2.7788,2.77195,2.77784,40010000.0
2009-10-23 10:55:00,2.7746,2.77912,2.76994,2.77718,41390000.0
2009-10-23 11:00:00,2.77786,2.7784,2.76921,2.77448,39260000.0
2009-10-23 11:05:00,2.77091,2.77668,2.77051,2.77223,40140000.0
2009-10-23 11:10:00,2.77212,2.77617,2.76698,2.77233,53520000.0
2009-10-23 11:15:00,2.76876,2.77226,2.76494,2.76744,42000000.0
2009-10-23 11:20:00,2.76857,2.76992,2.76135,2.76928,39750000.0
2009-10-23 11:25:00,2.76368,2.77035,2.76312,2.76944,43630000.0
2009-10-23 11:30:00,2.76729,2.77238,2.76654,2.77057,40130000.0
2009-10-23 11:35:00,2.76782,2.77218,2.76423,2.76871,40640000.0
2009-10-23 11:40:00,2.76786,2.76955,2.76472,2.76505,46260000.0
2009-10-23 11:45:00,2.76446,2.76951,2.76258,2.76775,44750000.0
2009-10-23 11:50:00,2.76839,2.7707,2.76357,2.76775,40010000.0
2009-10-23 11:55:00,2.77019,2.77019,2.76141,2.76681,43500000.0
2009-10-23 12:00:00,2.76629,2.77044,2.76468,2.76468,40130000.0
2009-10-23 12:05:00,2.76782,2.77102,2.76425,2.77011,36500000.0
2009-10-23 12:10:00,2.76792,2.77296,2.76567,2.77005,42630000.0
2009-10-23 12:15:00,2.77067,2.77192,2.76382,2.77186,47500000.0
2009-10-23 12:20:00,2.77093,2.77188,2.76413,2.77125,39130000.0
2009-10-23 12:25:00,2.76821,2.77167,2.76546,2.77083,43880000.0
2009-10-23 12:30:00,2.77012,2.77244,2.76611,2.76936,49010000.0
2009-10-23 12:35:00,2.77262,2.77503,2.76635,2.76983,31880000.0
2009-10-23 12:40:00,2.77047,2.77533,2.76816,2.76933,42380000.0
2009-10-23 12:45:00,2.77383,2.77443,2.76408,2.76607,39760000.0
2009-10-23 12:50:00,2.76938,2.77352,2.76862,2.7731,42380000.0
2009-10-23 12:55:00,2.77174,2.77558,2.76638,2.77558,43130000.0
2009-10-23 13:00:00,2.77294,2.7762,2.768,2.77509,40500000.0
2009-10-23 13:05:00,2.77248,2.77511,2.76862,2.77273,38880000.0
2009-10-23 13:10:00,2.77106,2.77355,2.76772,2.77184,38500000.0
2009-10-23 13:15:00,2.76931,2.77281,2.76699,2.77247,39000000.0
2009-10-23 13:20:00,2.77172,2.77558,2.76825,2.77558,37130000.0
2009-10-23 13:25:00,2.77581,2.77729,2.7691,2.77401,48510000.0
2009-10-23 13:30:00,2.77214,2.77442,2.76713,2.77161,39250000.0
2009-10-23 13:35:00,2.77326,2.77489,2.76774,2.77489,33510000.0
2009-10-23 13:40:00,2.77236,2.77524,2.76876,2.77394,42510000.0
2009-10-23 13:45:00,2.77413,2.77533,2.76841,2.77275,40510000.0
2009-10-23 13:50:00,2.77301,2.77503,2.76854,2.7719,41760000.0
2009-10-23 13:55:00,2.7735,2.77575,2.77026,2.77381,44260000.0
2009-10-23 14:00:00,2.77363,2.77587,2.76806,2.77458,45760000.0
2009-10-23 14:05:00,2.77473,2.77623,2.77134,2.77517,46890000.0
2009-10-23 14:10:00,2.77558,2.77674,2.77011,2.77604,42510000.0
2009-10-23 14:15:00,2.77435,2.7763,2.76985,2.774,47500000.0
2009-10-23 14:20:00,2.77188,2.77726,2.77071,2.77527,44130000.0
2009-10-23 14:25:00,2.77647,2.77647,2.76888,2.77521,48750000.0
2009-10-23 14:30:00,2.77269,2.77561,2.76374,2.77055,44250000.0
2009-10-23 14:35:00,2.76349,2.77179,2.76349,2.76865,41760000.0
2009-10-23 14:40:00,2.77022,2.77184,2.76755,2.7707,38760000.0
2009-10-23 14:45:00,2.76918,2.77321,2.76757,2.77321,41000000.0
2009-10-23 14:50:00,2.77207,2.77388,2.76825,2.77299,37500000.0
2009-10-23 14:55:00,2.76924,2.77524,2.76852,2.77035,40130000.0
2009-10-23 15:00:00,2.77414,2.77446,2.7685,2.77226,40380000.0
2009-10-23 15:05:00,2.77203,2.77277,2.76512,2.77131,39130000.0
2009-10-23 15:10:00,2.77049,2.77495,2.766,2.77455,40130000.0
2009-10-23 15:15:00,2.77368,2.77583,2.7692,2.77145,40640000.0
2009-10-23 15:20:00,2.77473,2.77628,2.76984,2.77378,33760000.0
2009-10-23 15:25:00,2.77263,2.77522,2.76982,2.77033,49250000.0
2009-10-23 15:30:00,2.77462,2.77524,2.76782,2.77446,40380000.0
2009-10-23 15:35:00,2.77268,2.77774,2.77035,2.77598,49640000.0
2009-10-23 15:40:00,2.77687,2.77805,2.77226,2.77751,48130000.0
2009-10-23 15:45:00,2.77773,2.77898,2.77011,2.77651,47500000.0
2009-10-23 15:50:00,2.77331,2.77646,2.76933,2.77319,33510000.0
2009-10-23 15:55:00,2.77579,2.7769,2.77027,2.77326,40630000.0
2009-10-23 16:00:00,2.77631,2.77704,2.76834,2.77691,42750000.0
2009-10-23 16:05:00,2.77331,2.78006,2.77253,2.77626,48130000.0
2009-10-23 16:10:00,2.77803,2.78208,2.77244,2.77619,40260000.0
2009-10-23 16:15:00,2.77616,2.77835,2.77007,2.77496,32000000.0
2009-10-23 16:20:00,2.77434,2.77655,2.77146,2.77533,34500000.0
2009-10-23 16:25:00,2.77487,2.77562,2.76939,2.77122,51250000.0
2009-10-23 16:30:00,2.77033,2.77585,2.769,2.77263,42630000.0
2009-10-23 16:35:00,2.77467,2.77712,2.76983,2.775,37500000.0
2009-10-23 16:40:00,2.77355,2.77598,2.77005,2.7749,46890000.0
2009-10-23 16:45:00,2.77208,2.77668,2.76829,2.7741,39880000.0
2009-10-23 16:50:00,2.77419,2.77438,2.76927,2.77156,35380000.0
2009-10-23 16:55:00,2.77089,2.77524,2.76985,2.77423,49380000.0
2009-10-23 17:00:00,2.7718,2.77657,2.77031,2.77568,44380000.0
2009-10-23 17:05:00,2.77245,2.77725,2.77086,2.77489,43130000.0
2009-10-23 17:10:00,2.7747,2.77711,2.77043,2.77361,36380000.0
2009-10-23 17:15:00,2.77483,2.77854,2.77054,2.77644,39880000.0
2009-10-23 17:20:00,2.77542,2.78173,2.77074,2.77686,32000000.0
2009-10-23 17:25:00,2.7775,2.77891,2.77218,2.77843,41630000.0
2009-10-23 17:30:00,2.77795,2.78085,2.77392,2.7769,48000000.0
2009-10-23 17:35:00,2.77375,2.77979,2.7721,2.77786,39250000.0
2009-10-23 17:40:00,2.77692,2.77882,2.77258,2.77587,47750000.0
2009-10-23 17:45:00,2.77271,2.77792,2.77012,2.77346,50630000.0
2009-10-23 17:50:00,2.77418,2.77627,2.76996,2.77191,47630000.0
2009-10-23 17:55:00,2.77381,2.77543,2.76879,2.77027,48250000.0
2009-10-23 18:00:00,2.76996,2.77287,2.76522,2.76745,40760000.0
2009-10-23 18:05:00,2.77018,2.77071,2.76491,2.76812,42380000.0
2009-10-23 18:10:00,2.76971,2.77231,2.76454,2.77072,42140000.0
2009-10-23 18:15:00,2.77207,2.77491,2.76776,2.77183,50630000.0
2009-10-23 18:20:00,2.77379,2.77453,2.76741,2.77063,47130000.0
2009-10-23 18:25:00,2.77246,2.77353,2.76752,2.77216,39270000.0
2009-10-23 18:30:00,2.7684,2.77402,2.76564,2.77128,44010000.0
2009-10-23 18:35:00,2.77301,2.77372,2.76569,2.76569,41750000.0
2009-10-23 18:40:00,2.77313,2.77314,2.76716,2.7725,40630000.0
2009-10-23 18:45:00,2.7715,2.77214,2.7655,2.76925,41760000.0
2009-10-23 18:50:00,2.76952,2.77306,2.76696,2.76873,44750000.0
2009-10-23 18:55:00,2.76992,2.77421,2.76739,2.76739,39000000.0
2009-10-23 19:00:00,2.77113,2.77398,2.76743,2.76993,33630000.0
2009-10-23 19:05:00,2.76926,2.77338,2.76902,2.77225,46510000.0
2009-10-23 19:10:00,2.77119,2.77268,2.7657,2.76881,38270000.0
2009-10-23 19:15:00,2.77069,2.77075,2.76605,2.77052,43630000.0
2009-10-23 19:20:00,2.76939,2.77374,2.76796,2.7717,34380000.0
2009-10-23 19:25:00,2.77244,2.7732,2.76797,2.7732,38380000.0
2009-10-23 19:30:00,2.76847,2.7759,2.76798,2.77138,44250000.0
2009-10-23 19:35:00,2.77074,2.77629,2.76909,2.77614,45510000.0
2009-10-23 19:40:00,2.77644,2.77687,2.77138,2.77595,37500000.0
2009-10-23 19:45:00,2.7726,2.77742,2.77225,2.77724,37510000.0
2009-10-23 19:50:00,2.77676,2.77771,2.7721,2.776,42500000.0
2009-10-23 19:55:00,2.77519,2.77676,2.76846,2.77602,42500000.0
2009-10-23 20:00:00,2.77465,2.77725,2.77113,2.77697,34130000.0
2009-10-23 20:05:00,2.77742,2.77937,2.77334,2.77932,43880000.0
2009-10-23 20:10:00,2.77394,2.7793,2.77194,2.77687,34500000.0
2009-10-23 20:15:00,2.77481,2.77903,2.77238,2.77715,43000000.0
2009-10-23 20:20:00,2.77894,2.77894,2.77202,2.77822,52250000.0
2009-10-23 20:25:00,2.77791,2.77922,2.77343,2.77922,40130000.0
2009-10-23 20:30:00,2.7772,2.78071,2.77343,2.77957,38500000.0
2009-10-23 20:35:00,2.77879,2.7806,2.77332,2.77964,44260000.0
2009-10-23 20:40:00,2.77706,2.78152,2.77401,2.77785,38750000.0
2009-10-23 20:45:00,2.77707,2.78118,2.77384,2.78118,51250000.0
2009-10-23 20:50:00,2.77765,2.78147,2.77472,2.78147,43250000.0
2009-10-23 20:55:00,2.77615,2.78221,2.77397,2.77983,41500000.0
2009-10-23 21:00:00,2.78069,2.78234,2.77574,2.77981,42630000.0
2009-10-23 21:05:00,2.78205,2.78287,2.77666,2.77897,48000000.0
2009-10-23 21:10:00,2.78121,2.78201,2.77563,2.78056,47500000.0
2009-10-23 21:15:00,2.77687,2.78088,2.77463,2.77874,46880000.0
2009-10-23 21:20:00,2.78193,2.78193,2.77472,2.77828,40000000.0
2009-10-23 21:25:00,2.77567,2.7831,2.77567,2.78148,39010000.0
2009-10-23 21:30:00,2.78134,2.78398,2.77814,2.78101,39390000.0
2009-10-23 21:35:00,2.78065,2.78486,2.77796,2.78299,31140000.0
2009-10-23 21:40:00,2.78463,2.78494,2.77974,2.78248,48640000.0
2009-10-23 21:45:00,2.78196,2.78499,2.77724,2.77759,42010000.0
2009-10-23 21:50:00,2.78311,2.78418,2.77693,2.78141,61760000.0
2009-10-23 21:55:00,2.7832,2.78399,2.77815,2.77889,47000000.0
2009-10-23 22:00:00,2.78136,2.78288,2.77434,2.77781,60760000.0
2009-10-23 22:05:00,2.78058,2.7833,2.77865,2.78142,61380000.0
2009-10-23 22:10:00,2.77908,2.78377,2.77612,2.78194,70400000.0
2009-10-23 22:15:00,2.78097,2.78361,2.77803,2.78133,44380000.0
2009-10-23 22:20:00,2.78234,2.78284,2.77613,2.7795,48750000.0
2009-10-23 22:25:00,2.77911,2.78311,2.77755,2.77907,37630000.0
2009-10-23 22:30:00,2.78106,2.78168,2.77466,2.78093,43880000.0
2009-10-23 22:35:00,2.77871,2.78128,2.77358,2.77884,44250000.0
2009-10-23 22:40:00,2.77848,2.78205,2.77554,2.77621,51760000.0
2009-10-23 22:45:00,2.77821,2.78045,2.77465,2.7786,40250000.0
2009-10-23 22:50:00,2.77801,2.78038,2.77443,2.77947,33750000.0
2009-10-23 22:55:00,2.77819,2.78037,2.7747,2.77975,42010000.0
2009-10-25 23:00:00,2.77619,2.77945,2.7731,2.77783,33250000.0
2009-10-25 23:05:00,2.78058,2.78472,2.77432,2.77816,35380000.0
2009-10-25 23:10:00,2.77742,2.77869,2.77382,2.77827,33750000.0
2009-10-25 23:15:00,2.778,2.77859,2.77456,2.77809,8500000.0
2009-10-25 23:20:00,2.77757,2.77903,2.77306,2.77741,32000000.0
2009-10-25 23:25:00,2.77463,2.77787,2.77352,2.77772,27750000.0
2009-10-25 23:30:00,2.77737,2.78319,2.77454,2.77802,44250000.0
2009-10-25 23:35:00,2.78273,2.78342,2.776,2.77709,25880000.0
2009-10-25 23:40:00,2.7822,2.78306,2.77479,2.7783,36500000.0
2009-10-25 23:45:00,2.78306,2.78306,2.77397,2.77805,40260000.0
2009-10-25 23:50:00,2.77836,2.78422,2.77425,2.78339,37130000.0
2009-10-25 23:55:00,2.77903,2.78317,2.77463,2.77821,32890000.0
2009-10-26 00:00:00,2.77314,2.78094,2.77213,2.77785,30880000.0
2009-10-26 00:05:00,2.77702,2.78096,2.77367,2.77767,39650000.0
2009-10-26 00:10:00,2.77739,2.78145,2.77668,2.7801,48760000.0
2009-10-26 00:15:00,2.77728,2.78097,2.77388,2.77711,31000000.0
2009-10-26 00:20:00,2.77799,2.78098,2.7714,2.77837,36000000.0
2009-10-26 00:25:00,2.77698,2.7796,2.77304,2.77387,25630000.0
2009-10-26 00:30:00,2.77706,2.78068,2.77442,2.7773,38010000.0
2009-10-26 00:35:00,2.77839,2.78073,2.77415,2.7777,43750000.0
2009-10-26 00:40:00,2.77548,2.78041,2.77352,2.77883,38000000.0
2009-10-26 00:45:00,2.77632,2.78001,2.77414,2.77662,33000000.0
2009-10-26 00:50:00,2.7766,2.77927,2.77063,2.77395,37000000.0
2009-10-26 00:55:00,2.77573,2.77963,2.77368,2.77682,24000000.0
2009-10-26 01:00:00,2.77614,2.77871,2.77159,2.77618,37750000.0
2009-10-26 01:05:00,2.77778,2.78035,2.77294,2.77657,43880000.0
2009-10-26 01:10:00,2.77999,2.77999,2.77313,2.77867,38250000.0
2009-10-26 01:15:00,2.77739,2.78063,2.77343,2.78063,42380000.0
2009-10-26 01:20:00,2.78038,2.78043,2.77435,2.7777,37250000.0
2009-10-26 01:25:00,2.7773,2.78057,2.77516,2.77611,43630000.0
2009-10-26 01:30:00,2.77455,2.78177,2.7724,2.78098,62880000.0
2009-10-26 01:35:00,2.77853,2.78302,2.77598,2.78302,47000000.0
2009-10-26 01:40:00,2.77811,2.78197,2.77683,2.78001,42500000.0
2009-10-26 01:45:00,2.78147,2.78366,2.77635,2.78295,34000000.0
2009-10-26 01:50:00,2.77782,2.78227,2.77641,2.78075,35750000.0
2009-10-26 01:55:00,2.77932,2.78319,2.77653,2.78295,31750000.0
2009-10-26 02:00:00,2.78009,2.78329,2.77658,2.78086,31750000.0
2009-10-26 02:05:00,2.78152,2.7836,2.77768,2.77866,38000000.0
2009-10-26 02:10:00,2.77972,2.78392,2.77735,2.78141,36000000.0
2009-10-26 02:15:00,2.78151,2.78356,2.77766,2.78051,40760000.0
2009-10-26 02:20:00,2.78175,2.78313,2.77805,2.78085,39250000.0
2009-10-26 02:25:00,2.78046,2.78322,2.77519,2.77739,71250000.0
2009-10-26 02:30:00,2.77686,2.78374,2.77656,2.78005,42750000.0
2009-10-26 02:35:00,2.78288,2.7832,2.77622,2.78088,38000000.0
2009-10-26 02:40:00,2.78253,2.78253,2.77712,2.77984,43880000.0
2009-10-26 02:45:00,2.77854,2.7809,2.77512,2.77809,40750000.0
2009-10-26 02:50:00,2.77643,2.78024,2.77411,2.77844,47130000.0
2009-10-26 02:55:00,2.77796,2.7806,2.77401,2.7784,38000000.0
2009-10-26 03:00:00,2.77874,2.78044,2.77447,2.77652,32750000.0
2009-10-26 03:05:00,2.77164,2.77927,2.77164,2.77888,35000000.0
2009-10-26 03:10:00,2.7757,2.77715,2.77227,2.77271,36250000.0
2009-10-26 03:15:00,2.77504,2.77712,2.77128,2.77408,39880000.0
2009-10-26 03:20:00,2.77238,2.7755,2.7676,2.7727,44250000.0
2009-10-26 03:25:00,2.77317,2.77456,2.76846,2.77396,37000000.0
2009-10-26 03:30:00,2.77058,2.77625,2.76963,2.77219,42630000.0
2009-10-26 03:35:00,2.77384,2.77582,2.76798,2.77319,45000000.0
2009-10-26 03:40:00,2.77373,2.77547,2.769,2.77378,46130000.0
2009-10-26 03:45:00,2.77214,2.77402,2.76798,2.77279,49000000.0
2009-10-26 03:50:00,2.77233,2.77517,2.76925,2.77469,39890000.0
2009-10-26 03:55:00,2.77304,2.77413,2.76813,2.76951,37510000.0
2009-10-26 04:00:00,2.77128,2.77454,2.76646,2.77053,45130000.0
2009-10-26 04:05:00,2.76877,2.77357,2.76681,2.77251,42750000.0
2009-10-26 04:10:00,2.77174,2.77316,2.76773,2.77233,38510000.0
2009-10-26 04:15:00,2.77133,2.77225,2.76535,2.77012,40750000.0
2009-10-26 04:20:00,2.76907,2.77104,2.76534,2.76782,40630000.0
2009-10-26 04:25:00,2.76839,2.77215,2.76622,2.76982,41500000.0
2009-10-26 04:30:00,2.7721,2.7721,2.76507,2.7668,42880000.0
2009-10-26 04:35:00,2.77099,2.77395,2.76767,2.77229,38750000.0
2009-10-26 04:40:00,2.7717,2.77382,2.76801,2.7721,42750000.0
2009-10-26 04:45:00,2.77188,2.77342,2.76754,2.77122,38130000.0
2009-10-26 04:50:00,2.77064,2.77357,2.76745,2.77054,32880000.0
2009-10-26 04:55:00,2.77154,2.77321,2.76806,2.76823,40250000.0
2009-10-26 05:00:00,2.76967,2.77353,2.76698,2.77293,44760000.0
2009-10-26 05:05:00,2.77041,2.77302,2.76795,2.77173,36630000.0
2009-10-26 05:10:00,2.77123,2.77409,2.76817,2.77102,42250000.0
2009-10-26 05:15:00,2.77004,2.77465,2.76865,2.77039,43500000.0
2009-10-26 05:20:00,2.77329,2.77448,2.76672,2.77163,48630000.0
2009-10-26 05:25:00,2.77134,2.77394,2.76774,2.77281,46500000.0
2009-10-26 05:30:00,2.77022,2.77542,2.76998,2.77262,49380000.0
2009-10-26 05:35:00,2.771,2.77458,2.76689,2.7728,34630000.0
2009-10-26 05:40:00,2.77162,2.77431,2.76637,2.77431,46500000.0
2009-10-26 05:45:00,2.77197,2.77465,2.76674,2.76674,57890000.0
2009-10-26 05:50:00,2.76995,2.77371,2.76863,2.77125,51130000.0
2009-10-26 05:55:00,2.76938,2.77369,2.76639,2.77284,60880000.0
2009-10-26 06:00:00,2.77039,2.77485,2.77004,2.77227,50380000.0
2009-10-26 06:05:00,2.77281,2.77519,2.76927,2.77358,58260000.0
2009-10-26 06:10:00,2.76952,2.77607,2.76903,2.77208,41880000.0
2009-10-26 06:15:00,2.77379,2.77473,2.77009,2.7737,50000000.0
2009-10-26 06:20:00,2.77207,2.77439,2.7685,2.77268,35380000.0
2009-10-26 06:25:00,2.77232,2.77541,2.76928,2.77432,43010000.0
2009-10-26 06:30:00,2.77466,2.77573,2.77071,2.77075,41880000.0
2009-10-26 06:35:00,2.77297,2.77605,2.76965,2.77463,37630000.0
2009-10-26 06:40:00,2.7755,2.7758,2.77011,2.77276,36130000.0
2009-10-26 06:45:00,2.77362,2.77648,2.76833,2.77412,51390000.0
2009-10-26 06:50:00,2.77221,2.77481,2.76846,2.77252,44000000.0
2009-10-26 06:55:00,2.77153,2.77453,2.76849,2.77281,36380000.0
2009-10-26 07:00:00,2.7725,2.77407,2.76684,2.76957,41880000.0
2009-10-26 07:05:00,2.77316,2.77472,2.76885,2.77307,44630000.0
2009-10-26 07:10:00,2.77213,2.7753,2.76811,2.7719,44390000.0
2009-10-26 07:15:00,2.77294,2.77457,2.76842,2.76989,35380000.0
2009-10-26 07:20:00,2.77358,2.77441,2.76778,2.77192,40030000.0
2009-10-26 07:25:00,2.77221,2.77527,2.76838,2.77102,39380000.0
2009-10-26 07:30:00,2.77264,2.7751,2.76986,2.77498,40000000.0
2009-10-26 07:35:00,2.7741,2.77524,2.76875,2.77421,45500000.0
2009-10-26 07:40:00,2.77416,2.77517,2.76977,2.77186,53500000.0
2009-10-26 07:45:00,2.77541,2.77687,2.77015,2.77211,38760000.0
2009-10-26 07:50:00,2.77478,2.77748,2.76977,2.77415,34250000.0
2009-10-26 07:55:00,2.77245,2.77522,2.76893,2.77302,42250000.0
2009-10-26 08:00:00,2.77277,2.77599,2.76908,2.7731,37260000.0
2009-10-26 08:05:00,2.77296,2.77545,2.76899,2.77481,53510000.0
2009-10-26 08:10:00,2.7744,2.77587,2.76892,2.77402,40630000.0
2009-10-26 08:15:00,2.77297,2.77476,2.76938,2.77305,41510000.0
2009-10-26 08:20:00,2.77208,2.77555,2.76933,2.77276,45130000.0
2009-10-26 08:25:00,2.77223,2.7765,2.76854,2.77126,38750000.0
2009-10-26 08:30:00,2.77543,2.77561,2.76854,2.77528,45630000.0
2009-10-26 08:35:00,2.77479,2.77681,2.77097,2.77681,31760000.0
2009-10-26 08:40:00,2.77344,2.77684,2.77173,2.77673,41760000.0
2009-10-26 08:45:00,2.77086,2.77632,2.76959,2.77373,38010000.0
2009-10-26 08:50:00,2.77171,2.77572,2.76964,2.77212,51510000.0
2009-10-26 08:55:00,2.77346,2.7748,2.76506,2.76984,33750000.0
2009-10-26 09:00:00,2.76716,2.7753,2.76716,2.77234,41130000.0
2009-10-26 09:05:00,2.77184,2.77682,2.76691,2.77682,36630000.0
2009-10-26 09:10:00,2.77503,2.7782,2.76769,2.77063,37880000.0
2009-10-26 09:15:00,2.77333,2.77495,2.76785,2.77006,48630000.0
2009-10-26 09:20:00,2.77028,2.77637,2.7671,2.77326,42880000.0
2009-10-26 09:25:00,2.7737,2.77591,2.76798,2.76862,44380000.0
2009-10-26 09:30:00,2.76913,2.77554,2.76849,2.77503,41020000.0
2009-10-26 09:35:00,2.77265,2.77683,2.7702,2.77608,47500000.0
2009-10-26 09:40:00,2.77313,2.7773,2.7702,2.77576,43510000.0
2009-10-26 09:45:00,2.77383,2.7784,2.76984,2.77325,33880000.0
2009-10-26 09:50:00,2.77397,2.77699,2.77193,2.77606,39500000.0
2009-10-26 09:55:00,2.77613,2.77708,2.76904,2.77275,33880000.0
2009-10-26 10:00:00,2.77147,2.77629,2.77026,2.77323,41250000.0
2009-10-26 10:05:00,2.7737,2.77857,2.7716,2.77807,39380000.0
2009-10-26 10:10:00,2.77733,2.7816,2.77548,2.77548,43000000.0
2009-10-26 10:15:00,2.77876,2.78228,2.77469,2.78106,45630000.0
2009-10-26 10:20:00,2.77823,2.78202,2.77457,2.77557,47500000.0
2009-10-26 10:25:00,2.77736,2.7806,2.77172,2.77592,38750000.0
2009-10-26 10:30:00,2.77506,2.77826,2.7706,2.77479,49500000.0
2009-10-26 10:35:00,2.77326,2.77648,2.7693,2.77317,45500000.0
2009-10-26 10:40:00,2.7731,2.77599,2.76895,2.77263,38880000.0
2009-10-26 10:45:00,2.77312,2.77555,2.76718,2.77308,33500000.0
2009-10-26 10:50:00,2.77182,2.7748,2.76899,2.77077,38380000.0
2009-10-26 10:55:00,2.77535,2.77572,2.7696,2.77237,33250000.0
2009-10-26 11:00:00,2.77388,2.77599,2.7676,2.7676,49880000.0
2009-10-26 11:05:00,2.77157,2.7732,2.76574,2.77283,44500000.0
2009-10-26 11:10:00,2.77207,2.77339,2.76725,2.77163,39880000.0
2009-10-26 11:15:00,2.77264,2.77477,2.7681,2.77251,47650000.0
2009-10-26 11:20:00,2.7719,2.77436,2.76965,2.77346,45500000.0
2009-10-26 11:25:00,2.77127,2.77412,2.76913,2.76913,38000000.0
2009-10-26 11:30:00,2.77278,2.77348,2.7663,2.77031,51500000.0
2009-10-26 11:35:00,2.77005,2.77368,2.76775,2.76808,37250000.0
2009-10-26 11:40:00,2.77125,2.77161,2.76483,2.76982,30130000.0
2009-10-26 11:45:00,2.76819,2.77102,2.76489,2.77036,34000000.0
2009-10-26 11:50:00,2.7673,2.77146,2.76528,2.76528,45130000.0
2009-10-26 11:55:00,2.77124,2.77189,2.76504,2.76953,44880000.0
2009-10-26 12:00:00,2.77142,2.77143,2.76544,2.76835,46130000.0
2009-10-26 12:05:00,2.76951,2.77276,2.76564,2.7684,32750000.0
2009-10-26 12:10:00,2.77244,2.77393,2.76567,2.76971,42000000.0
2009-10-26 12:15:00,2.77095,2.77316,2.76641,2.76937,43880000.0
2009-10-26 12:20:00,2.77209,2.77282,2.76613,2.76917,45250000.0
2009-10-26 12:25:00,2.77227,2.7738,2.76738,2.76932,36130000.0
2009-10-26 12:30:00,2.7695,2.77254,2.76588,2.76929,43510000.0
2009-10-26 12:35:00,2.77212,2.77386,2.76744,2.7726,37250000.0
2009-10-26 12:40:00,2.77073,2.7749,2.76939,2.77348,37130000.0
2009-10-26 12:45:00,2.77575,2.77638,2.76943,2.77432,43380000.0
2009-10-26 12:50:00,2.77556,2.77625,2.76988,2.77517,35500000.0
2009-10-26 12:55:00,2.77622,2.77651,2.77177,2.77446,44250000.0
2009-10-26 13:00:00,2.77115,2.77499,2.76886,2.77174,38380000.0
2009-10-26 13:05:00,2.76982,2.77443,2.76746,2.76881,42130000.0
2009-10-26 13:10:00,2.76974,2.77401,2.76501,2.77161,41760000.0
2009-10-26 13:15:00,2.77265,2.7751,2.76604,2.77256,35750000.0
2009-10-26 13:20:00,2.76863,2.77411,2.76574,2.76574,38630000.0
2009-10-26 13:25:00,2.77209,2.77297,2.76633,2.77238,45130000.0
2009-10-26 13:30:00,2.77096,2.77251,2.76375,2.77084,42880000.0
2009-10-26 13:35:00,2.77113,2.77182,2.76419,2.77053,42510000.0
2009-10-26 13:40:00,2.76989,2.77307,2.76665,2.77043,45380000.0
2009-10-26 13:45:00,2.77193,2.77263,2.76572,2.77263,38130000.0
2009-10-26 13:50:00,2.77282,2.77282,2.76733,2.77221,46260000.0
2009-10-26 13:55:00,2.77135,2.77479,2.7675,2.77376,41250000.0
2009-10-26 14:00:00,2.77145,2.77566,2.76909,2.7725,46500000.0
2009-10-26 14:05:00,2.77063,2.77485,2.76774,2.77092,39130000.0
2009-10-26 14:10:00,2.77332,2.7747,2.76826,2.77142,41750000.0
2009-10-26 14:15:00,2.77407,2.77535,2.76809,2.77535,37500000.0
2009-10-26 14:20:00,2.77462,2.77462,2.76753,2.77295,37010000.0
2009-10-26 14:25:00,2.77306,2.77468,2.76803,2.77169,40250000.0
2009-10-26 14:30:00,2.77443,2.77665,2.76787,2.77536,40390000.0
2009-10-26 14:35:00,2.77415,2.77695,2.76957,2.77326,40380000.0
2009-10-26 14:40:00,2.77631,2.7765,2.76967,2.77006,42500000.0
2009-10-26 14:45:00,2.77311,2.77662,2.77086,2.77284,36250000.0
2009-10-26 14:50:00,2.77561,2.77679,2.77042,2.77679,37260000.0
2009-10-26 14:55:00,2.77396,2.77722,2.77171,2.77722,36260000.0
2009-10-26 15:00:00,2.77514,2.77767,2.76985,2.77193,39380000.0
2009-10-26 15:05:00,2.775,2.7757,2.76936,2.77515,36250000.0
2009-10-26 15:10:00,2.76843,2.77663,2.76843,2.77325,44250000.0
2009-10-26 15:15:00,2.77482,2.77711,2.77017,2.77195,40130000.0
2009-10-26 15:20:00,2.77508,2.77639,2.77042,2.77305,36750000.0
2009-10-26 15:25:00,2.77658,2.77752,2.77125,2.77595,43630000.0
2009-10-26 15:30:00,2.77407,2.77638,2.77124,2.77542,42750000.0
2009-10-26 15:35:00,2.77444,2.7769,2.76855,2.7724,42130000.0
2009-10-26 15:40:00,2.7753,2.77558,2.76835,2.77091,41500000.0
2009-10-26 15:45:00,2.77471,2.77471,2.7673,2.76887,47250000.0
2009-10-26 15:50:00,2.77337,2.77635,2.76766,2.77068,39250000.0
2009-10-26 15:55:00,2.76921,2.77523,2.76798,2.7732,35000000.0
2009-10-26 16:00:00,2.77433,2.77487,2.76683,2.77377,45500000.0
2009-10-26 16:05:00,2.77122,2.77436,2.76828,2.77113,40630000.0
2009-10-26 16:10:00,2.77449,2.77455,2.76753,2.77153,39270000.0
2009-10-26 16:15:00,2.77147,2.77467,2.76992,2.77334,43880000.0
2009-10-26 16:20:00,2.76968,2.7741,2.76569,2.77273,44880000.0
2009-10-26 16:25:00,2.77485,2.77619,2.76764,2.77476,45750000.0
2009-10-26 16:30:00,2.77587,2.77728,2.77034,2.77034,52260000.0
2009-10-26 16:35:00,2.77548,2.77887,2.77154,2.77553,43510000.0
2009-10-26 16:40:00,2.77466,2.77842,2.77204,2.77739,41880000.0
2009-10-26 16:45:00,2.77538,2.77845,2.77266,2.77615,47250000.0
2009-10-26 16:50:00,2.77603,2.78052,2.77188,2.77461,43250000.0
2009-10-26 16:55:00,2.77634,2.78126,2.77613,2.78026,38380000.0
2009-10-26 17:00:00,2.77517,2.78058,2.77385,2.77948,36270000.0
2009-10-26 17:05:00,2.77822,2.78057,2.77503,2.77949,43250000.0
2009-10-26 17:10:00,2.77666,2.78497,2.77354,2.78207,46630000.0
2009-10-26 17:15:00,2.78532,2.78813,2.77714,2.78678,50130000.0
2009-10-26 17:20:00,2.78928,2.7904,2.78431,2.78707,42260000.0
2009-10-26 17:25:00,2.78926,2.79087,2.78451,2.79087,36760000.0
2009-10-26 17:30:00,2.78768,2.79446,2.78709,2.79386,40510000.0
2009-10-26 17:35:00,2.79382,2.79535,2.78752,2.79337,44510000.0
2009-10-26 17:40:00,2.79299,2.7941,2.78664,2.79129,39260000.0
2009-10-26 17:45:00,2.79149,2.79271,2.7863,2.79271,38750000.0
2009-10-26 17:50:00,2.79021,2.79299,2.78479,2.78936,46640000.0
2009-10-26 17:55:00,2.79115,2.80059,2.78793,2.79895,46260000.0
2009-10-26 18:00:00,2.80114,2.80472,2.79423,2.80386,36880000.0
2009-10-26 18:05:00,2.80674,2.81029,2.80342,2.80992,43130000.0
2009-10-26 18:10:00,2.80923,2.81441,2.80567,2.80944,39000000.0
2009-10-26 18:15:00,2.80585,2.80902,2.80105,2.80606,32630000.0
2009-10-26 18:20:00,2.80592,2.8086,2.8031,2.80833,36630000.0
2009-10-26 18:25:00,2.8081,2.81055,2.8041,2.8084,42130000.0
2009-10-26 18:30:00,2.80891,2.80929,2.80243,2.80586,39760000.0
2009-10-26 18:35:00,2.80614,2.80673,2.80134,2.80502,42890000.0
2009-10-26 18:40:00,2.80526,2.80785,2.80085,2.80758,38250000.0
2009-10-26 18:45:00,2.80855,2.81456,2.80731,2.81031,40510000.0
2009-10-26 18:50:00,2.80837,2.81011,2.80406,2.80698,45760000.0
2009-10-26 18:55:00,2.80391,2.80881,2.79934,2.8039,46390000.0
2009-10-26 19:00:00,2.80556,2.80834,2.80253,2.80562,46250000.0
2009-10-26 19:05:00,2.80851,2.81015,2.8056,2.80726,40260000.0
2009-10-26 19:10:00,2.80966,2.81307,2.8057,2.81231,41130000.0
2009-10-26 19:15:00,2.80763,2.81824,2.80612,2.81543,39250000.0
2009-10-26 19:20:00,2.81703,2.81844,2.81262,2.81445,47510000.0
2009-10-26 19:25:00,2.81785,2.81842,2.8127,2.81726,40630000.0
2009-10-26 19:30:00,2.81507,2.81888,2.8111,2.81863,41500000.0
2009-10-26 19:35:00,2.81566,2.81969,2.81452,2.81452,40380000.0
2009-10-26 19:40:00,2.81807,2.81919,2.81222,2.81826,47750000.0
2009-10-26 19:45:00,2.8177,2.81845,2.81314,2.81708,45130000.0
2009-10-26 19:50:00,2.81856,2.82,2.80695,2.81944,44630000.0
2009-10-26 19:55:00,2.81716,2.82209,2.81428,2.81963,45510000.0
2009-10-26 20:00:00,2.81867,2.82029,2.81383,2.81957,44260000.0
2009-10-26 20:05:00,2.82019,2.82374,2.81693,2.82374,36500000.0
2009-10-26 20:10:00,2.82141,2.82506,2.81718,2.82361,33880000.0
2009-10-26 20:15:00,2.82149,2.82623,2.81987,2.82359,38010000.0
2009-10-26 20:20:00,2.82396,2.82794,2.82062,2.82309,44880000.0
2009-10-26 20:25:00,2.82556,2.82689,2.82217,2.82557,48250000.0
2009-10-26 20:30:00,2.82531,2.82665,2.82178,2.82563,39630000.0
2009-10-26 20:35:00,2.82567,2.83193,2.81991,2.82831,42260000.0
2009-10-26 20:40:00,2.82978,2.83203,2.82503,2.82995,44260000.0
2009-10-26 20:45:00,2.82976,2.8337,2.82675,2.8337,39250000.0
2009-10-26 20:50:00,2.83429,2.83666,2.83035,2.83385,38380000.0
2009-10-26 20:55:00,2.83499,2.83499,2.82638,2.82855,37500000.0
2009-10-26 21:00:00,2.82855,2.83033,2.82451,2.82805,36880000.0
2009-10-26 21:05:00,2.82732,2.83033,2.82368,2.82678,38260000.0
2009-10-26 21:10:00,2.83102,2.83247,2.82666,2.82918,43000000.0
2009-10-26 21:15:00,2.83217,2.83285,2.82515,2.82968,45000000.0
2009-10-26 21:20:00,2.83089,2.83247,2.82466,2.83052,40000000.0
2009-10-26 21:25:00,2.8243,2.83304,2.8243,2.83056,34630000.0
2009-10-26 21:30:00,2.83045,2.83236,2.82536,2.82881,36250000.0
2009-10-26 21:35:00,2.83059,2.83361,2.82664,2.83359,45380000.0
2009-10-26 21:40:00,2.83385,2.83452,2.82718,2.82718,39130000.0
2009-10-26 21:45:00,2.8301,2.83159,2.82512,2.82755,32500000.0
2009-10-26 21:50:00,2.82957,2.8317,2.82377,2.82858,38880000.0
2009-10-26 21:55:00,2.82966,2.83168,2.82238,2.83017,40380000.0
2009-10-26 22:00:00,2.82842,2.83051,2.81688,2.82903,44380000.0
2009-10-26 22:05:00,2.82913,2.83114,2.82446,2.82967,43380000.0
2009-10-26 22:10:00,2.8302,2.83174,2.82654,2.82929,39510000.0
2009-10-26 22:15:00,2.82564,2.83145,2.82324,2.82389,38500000.0
2009-10-26 22:20:00,2.82873,2.82964,2.82264,2.82771,38250000.0
2009-10-26 22:25:00,2.82514,2.82972,2.82162,2.82544,43380000.0
2009-10-26 22:30:00,2.82485,2.82668,2.81938,2.82429,48000000.0
2009-10-26 22:35:00,2.82294,2.8242,2.81884,2.82281,37250000.0
2009-10-26 22:40:00,2.82286,2.82468,2.81352,2.82058,46880000.0
2009-10-26 22:45:00,2.82147,2.82556,2.81603,2.8216,43250000.0
2009-10-26 22:50:00,2.82099,2.82304,2.8171,2.82271,40760000.0
2009-10-26 22:55:00,2.822,2.82273,2.81769,2.82132,39380000.0
2009-10-26 23:00:00,2.81978,2.82325,2.8166,2.82198,36510000.0
2009-10-26 23:05:00,2.82247,2.82247,2.81652,2.81752,40000000.0
2009-10-26 23:10:00,2.82211,2.82393,2.81649,2.82248,45880000.0
2009-10-26 23:15:00,2.82045,2.82301,2.8161,2.82015,34760000.0
2009-10-26 23:20:00,2.82245,2.82268,2.8156,2.82149,40510000.0
2009-10-26 23:25:00,2.82224,2.82333,2.81617,2.82233,33000000.0
2009-10-26 23:30:00,2.81906,2.82328,2.81842,2.82326,37880000.0
2009-10-26 23:35:00,2.82064,2.82495,2.81796,2.8235,39750000.0
2009-10-26 23:40:00,2.81724,2.82507,2.81657,2.82186,29640000.0
2009-10-26 23:45:00,2.8199,2.82508,2.81817,2.8221,41630000.0
2009-10-26 23:50:00,2.82297,2.82412,2.81869,2.82213,33390000.0
2009-10-26 23:55:00,2.8209,2.82354,2.81708,2.82139,42000000.0
2009-10-27 00:00:00,2.81748,2.82234,2.81517,2.81993,41500000.0
2009-10-27 00:05:00,2.82176,2.82221,2.81645,2.81983,49130000.0
2009-10-27 00:10:00,2.82147,2.82169,2.81549,2.82109,46780000.0
2009-10-27 00:15:00,2.81688,2.82222,2.81652,2.82165,52250000.0
2009-10-27 00:20:00,2.81889,2.82201,2.81625,2.82094,50510000.0
2009-10-27 00:25:00,2.818,2.82222,2.81448,2.82152,69380000.0
2009-10-27 00:30:00,2.822,2.82236,2.81604,2.82032,48380000.0
2009-10-27 00:35:00,2.81974,2.82089,2.81729,2.81845,35000000.0
2009-10-27 00:40:00,2.81823,2.82119,2.81629,2.82119,37140000.0
2009-10-27 00:45:00,2.81878,2.82191,2.81568,2.82128,35250000.0
2009-10-27 00:50:00,2.81773,2.82149,2.81565,2.81891,46260000.0
2009-10-27 00:55:00,2.82146,2.82228,2.81589,2.82068,47630000.0
2009-10-27 01:00:00,2.82112,2.82114,2.81423,2.81649,40630000.0
2009-10-27 01:05:00,2.82055,2.8217,2.81588,2.81642,46760000.0
2009-10-27 01:10:00,2.82212,2.82212,2.81475,2.82035,59760000.0
2009-10-27 01:15:00,2.81638,2.82068,2.81538,2.81989,49630000.0
2009-10-27 01:20:00,2.81756,2.82086,2.8155,2.81952,45380000.0
2009-10-27 01:25:00,2.81971,2.82127,2.81538,2.82127,44510000.0
2009-10-27 01:30:00,2.8206,2.82194,2.816,2.8217,45130000.0
2009-10-27 01:35:00,2.81774,2.8224,2.81426,2.82051,45130000.0
2009-10-27 01:40:00,2.81749,2.82296,2.81668,2.8227,55650000.0
2009-10-27 01:45:00,2.82041,2.82282,2.81627,2.81793,48510000.0
2009-10-27 01:50:00,2.82008,2.82346,2.81778,2.82098,52390000.0
2009-10-27 01:55:00,2.82135,2.82255,2.81807,2.82172,30250000.0
2009-10-27 02:00:00,2.82243,2.82485,2.81992,2.8214,36630000.0
2009-10-27 02:05:00,2.82423,2.82543,2.81865,2.82066,37250000.0
2009-10-27 02:10:00,2.82408,2.82408,2.81686,2.82324,41510000.0
2009-10-27 02:15:00,2.82253,2.82385,2.81786,2.81866,48510000.0
2009-10-27 02:20:00,2.82264,2.82264,2.81635,2.81793,41880000.0
2009-10-27 02:25:00,2.81854,2.8205,2.81326,2.8156,62130000.0
2009-10-27 02:30:00,2.81654,2.82107,2.81297,2.81757,52010000.0
2009-10-27 02:35:00,2.81806,2.82052,2.81474,2.81838,32130000.0
2009-10-27 02:40:00,2.81964,2.82172,2.81463,2.82115,40260000.0
2009-10-27 02:45:00,2.81858,2.82355,2.81705,2.82243,45630000.0
2009-10-27 02:50:00,2.81972,2.82249,2.81557,2.81867,46000000.0
2009-10-27 02:55:00,2.8207,2.82189,2.81642,2.82189,39380000.0
2009-10-27 03:00:00,2.81997,2.82259,2.81756,2.82222,33510000.0
2009-10-27 03:05:00,2.82103,2.82234,2.81493,2.8214,46630000.0
2009-10-27 03:10:00,2.82161,2.82261,2.81622,2.81622,42260000.0
2009-10-27 03:15:00,2.82032,2.82148,2.8161,2.81862,34880000.0
2009-10-27 03:20:00,2.81931,2.82201,2.8147,2.81845,38880000.0
2009-10-27 03:25:00,2.81832,2.82199,2.81518,2.81819,39510000.0
2009-10-27 03:30:00,2.81532,2.82104,2.81504,2.81552,45750000.0
2009-10-27 03:35:00,2.81939,2.82154,2.81301,2.82154,41500000.0
2009-10-27 03:40:00,2.82031,2.82298,2.81715,2.82177,42380000.0
2009-10-27 03:45:00,2.82075,2.82219,2.81613,2.82088,47390000.0
2009-10-27 03:50:00,2.81909,2.82312,2.81562,2.82026,38250000.0
2009-10-27 03:55:00,2.82199,2.82265,2.81709,2.8177,39130000.0
2009-10-27 04:00:00,2.82122,2.82343,2.81717,2.81974,46750000.0
2009-10-27 04:05:00,2.8171,2.82384,2.81625,2.81992,44010000.0
2009-10-27 04:10:00,2.82121,2.82256,2.81719,2.82152,36000000.0
2009-10-27 04:15:00,2.82161,2.82358,2.81647,2.82069,43000000.0
2009-10-27 04:20:00,2.82264,2.82369,2.8185,2.82369,49380000.0
2009-10-27 04:25:00,2.82107,2.82432,2.81945,2.82089,43760000.0
2009-10-27 04:30:00,2.82314,2.82396,2.81731,2.81861,42630000.0
2009-10-27 04:35:00,2.82221,2.82259,2.8158,2.82092,36630000.0
2009-10-27 04:40:00,2.82036,2.8226,2.81613,2.82012,42130000.0
2009-10-27 04:45:00,2.82053,2.82286,2.81602,2.819,41500000.0
2009-10-27 04:50:00,2.81997,2.82151,2.8154,2.81924,41510000.0
2009-10-27 04:55:00,2.82141,2.82203,2.81569,2.81845,39260000.0
2009-10-27 05:00:00,2.82012,2.82295,2.8162,2.82035,46000000.0
2009-10-27 05:05:00,2.82071,2.82156,2.81594,2.82105,35500000.0
2009-10-27 05:10:00,2.81878,2.82015,2.81534,2.81884,35630000.0
2009-10-27 05:15:00,2.8173,2.81981,2.81362,2.81568,42500000.0
2009-10-27 05:20:00,2.81703,2.82092,2.8116,2.81673,43380000.0
2009-10-27 05:25:00,2.81892,2.81892,2.81286,2.81718,43880000.0
2009-10-27 05:30:00,2.81538,2.81982,2.81395,2.81854,47130000.0
2009-10-27 05:35:00,2.81681,2.81991,2.81307,2.81687,41630000.0
2009-10-27 05:40:00,2.81809,2.82041,2.81347,2.81925,38880000.0
2009-10-27 05:45:00,2.81804,2.82086,2.81336,2.81336,61000000.0
2009-10-27 05:50:00,2.81628,2.82005,2.81385,2.81589,60260000.0
2009-10-27 05:55:00,2.81451,2.82017,2.81208,2.8194,59880000.0
2009-10-27 06:00:00,2.81797,2.82088,2.81534,2.81917,50760000.0
2009-10-27 06:05:00,2.81751,2.82058,2.81261,2.81778,52880000.0
2009-10-27 06:10:00,2.81501,2.82056,2.81358,2.8184,43510000.0
2009-10-27 06:15:00,2.81817,2.82085,2.81496,2.81798,54380000.0
2009-10-27 06:20:00,2.81831,2.81997,2.81155,2.81733,31630000.0
2009-10-27 06:25:00,2.81804,2.81977,2.81391,2.81789,40380000.0
2009-10-27 06:30:00,2.81942,2.82091,2.8156,2.8156,42760000.0
2009-10-27 06:35:00,2.81803,2.81969,2.81484,2.81912,44260000.0
2009-10-27 06:40:00,2.81887,2.82023,2.81315,2.81866,35010000.0
2009-10-27 06:45:00,2.81898,2.81898,2.81154,2.81593,47760000.0
2009-10-27 06:50:00,2.81732,2.81861,2.81344,2.81799,48390000.0
2009-10-27 06:55:00,2.81472,2.81861,2.81339,2.81478,52380000.0
2009-10-27 07:00:00,2.81706,2.81799,2.81139,2.81209,35510000.0
2009-10-27 07:05:00,2.81721,2.81803,2.811,2.81771,41380000.0
2009-10-27 07:10:00,2.81662,2.81816,2.81425,2.81599,45250000.0
2009-10-27 07:15:00,2.81844,2.81844,2.81072,2.81072,39250000.0
2009-10-27 07:20:00,2.81651,2.81729,2.81103,2.81658,36880000.0
2009-10-27 07:25:00,2.81534,2.81787,2.81165,2.8129,38630000.0
2009-10-27 07:30:00,2.81617,2.8176,2.81158,2.81612,42630000.0
2009-10-27 07:35:00,2.81608,2.81816,2.81239,2.81636,47380000.0
2009-10-27 07:40:00,2.81538,2.81736,2.81214,2.81353,40880000.0
2009-10-27 07:45:00,2.81484,2.8167,2.81017,2.81028,36250000.0
2009-10-27 07:50:00,2.81652,2.8168,2.81072,2.8168,37500000.0
2009-10-27 07:55:00,2.81558,2.81651,2.81128,2.8141,41260000.0
2009-10-27 08:00:00,2.81604,2.81754,2.8093,2.8151,39250000.0
2009-10-27 08:05:00,2.81443,2.81593,2.80927,2.81432,43510000.0
2009-10-27 08:10:00,2.81445,2.81501,2.80868,2.81277,37760000.0
2009-10-27 08:15:00,2.81541,2.81618,2.81015,2.81393,43260000.0
2009-10-27 08:20:00,2.81353,2.81554,2.80942,2.81103,45760000.0
2009-10-27 08:25:00,2.81117,2.81588,2.8092,2.8092,44130000.0
2009-10-27 08:30:00,2.81401,2.81634,2.81005,2.81301,40010000.0
2009-10-27 08:35:00,2.814,2.81618,2.80924,2.81217,43640000.0
2009-10-27 08:40:00,2.81164,2.81641,2.81135,2.8146,42750000.0
2009-10-27 08:45:00,2.81304,2.81725,2.81037,2.81659,37000000.0
2009-10-27 08:50:00,2.81287,2.81553,2.808,2.80852,48130000.0
2009-10-27 08:55:00,2.8077,2.81176,2.80545,2.80993,33000000.0
2009-10-27 09:00:00,2.80811,2.81153,2.80334,2.8094,49380000.0
2009-10-27 09:05:00,2.80319,2.81091,2.80313,2.8099,40380000.0
2009-10-27 09:10:00,2.80746,2.8111,2.80393,2.8111,36510000.0
2009-10-27 09:15:00,2.81175,2.81203,2.8053,2.80903,51880000.0
2009-10-27 09:20:00,2.80761,2.81247,2.80724,2.81133,33630000.0
2009-10-27 09:25:00,2.81096,2.81381,2.80614,2.81133,39140000.0
2009-10-27 09:30:00,2.81312,2.81362,2.80617,2.81118,41130000.0
2009-10-27 09:35:00,2.80821,2.81205,2.80573,2.80936,41630000.0
2009-10-27 09:40:00,2.8117,2.81434,2.80742,2.81395,47640000.0
2009-10-27 09:45:00,2.81387,2.81568,2.80984,2.8126,38500000.0
2009-10-27 09:50:00,2.81081,2.81693,2.81081,2.81629,42130000.0
2009-10-27 09:55:00,2.81321,2.8179,2.81022,2.81749,39130000.0
2009-10-27 10:00:00,2.81414,2.82133,2.81316,2.82066,46000000.0
2009-10-27 10:05:00,2.82122,2.82134,2.81146,2.81699,36750000.0
2009-10-27 10:10:00,2.81371,2.81657,2.80994,2.81215,40760000.0
2009-10-27 10:15:00,2.81542,2.81686,2.81088,2.81425,41880000.0
2009-10-27 10:20:00,2.81374,2.81721,2.80678,2.81392,47880000.0
2009-10-27 10:25:00,2.81475,2.81588,2.80933,2.81588,41750000.0
2009-10-27 10:30:00,2.81217,2.8157,2.80701,2.81511,44380000.0
2009-10-27 10:35:00,2.81437,2.81595,2.80745,2.81286,32380000.0
2009-10-27 10:40:00,2.81604,2.8167,2.80987,2.81619,38250000.0
2009-10-27 10:45:00,2.81408,2.82005,2.81195,2.81751,42000000.0
2009-10-27 10:50:00,2.81728,2.8181,2.81278,2.81278,45630000.0
2009-10-27 10:55:00,2.81753,2.81779,2.81072,2.81418,45270000.0
2009-10-27 11:00:00,2.81534,2.8166,2.80929,2.8104,45130000.0
2009-10-27 11:05:00,2.81477,2.81757,2.81135,2.81493,42130000.0
2009-10-27 11:10:00,2.81708,2.8212,2.81317,2.82031,39130000.0
2009-10-27 11:15:00,2.82059,2.82303,2.8149,2.81848,46000000.0
2009-10-27 11:20:00,2.82071,2.82511,2.81607,2.81949,45250000.0
2009-10-27 11:25:00,2.82211,2.82317,2.81713,2.81864,36260000.0
2009-10-27 11:30:00,2.81971,2.82317,2.81497,2.82294,48380000.0
2009-10-27 11:35:00,2.82329,2.82329,2.81819,2.82266,37380000.0
2009-10-27 11:40:00,2.82034,2.82401,2.81618,2.81998,36250000.0
2009-10-27 11:45:00,2.82156,2.82451,2.8154,2.82124,35630000.0
2009-10-27 11:50:00,2.81557,2.82097,2.81345,2.81345,50510000.0
2009-10-27 11:55:00,2.81854,2.82095,2.81209,2.81601,36630000.0
2009-10-27 12:00:00,2.81742,2.818,2.81075,2.81599,41750000.0
2009-10-27 12:05:00,2.81572,2.81786,2.80954,2.81202,31130000.0
2009-10-27 12:10:00,2.81338,2.81561,2.80744,2.81555,48390000.0
2009-10-27 12:15:00,2.81241,2.8165,2.80911,2.81545,51880000.0
2009-10-27 12:20:00,2.81126,2.81614,2.80771,2.80915,50380000.0
2009-10-27 12:25:00,2.81486,2.8158,2.80859,2.81533,35630000.0
2009-10-27 12:30:00,2.8122,2.81594,2.81009,2.81389,38130000.0
2009-10-27 12:35:00,2.81544,2.8155,2.80771,2.81139,41250000.0
2009-10-27 12:40:00,2.81155,2.81548,2.80864,2.80864,39270000.0
2009-10-27 12:45:00,2.81289,2.81379,2.8095,2.81189,38010000.0
2009-10-27 12:50:00,2.81159,2.81426,2.80721,2.81211,35630000.0
2009-10-27 12:55:00,2.81323,2.81484,2.81009,2.81385,38750000.0
2009-10-27 13:00:00,2.8107,2.81617,2.80964,2.81292,36140000.0
2009-10-27 13:05:00,2.81234,2.81631,2.80931,2.81259,39630000.0
2009-10-27 13:10:00,2.81484,2.81561,2.80724,2.81275,39380000.0
2009-10-27 13:15:00,2.81209,2.81668,2.80945,2.81509,39390000.0
2009-10-27 13:20:00,2.81285,2.81548,2.80841,2.81195,39500000.0
2009-10-27 13:25:00,2.81385,2.81684,2.81116,2.81645,41510000.0
2009-10-27 13:30:00,2.81803,2.81803,2.80952,2.81471,39640000.0
2009-10-27 13:35:00,2.81786,2.82005,2.81174,2.81816,41390000.0
2009-10-27 13:40:00,2.82057,2.82442,2.81564,2.81914,45250000.0
2009-10-27 13:45:00,2.8219,2.82465,2.81866,2.82161,40380000.0
2009-10-27 13:50:00,2.82451,2.82484,2.81956,2.82271,46000000.0
2009-10-27 13:55:00,2.82077,2.8233,2.8127,2.82069,47630000.0
2009-10-27 14:00:00,2.8164,2.82263,2.8164,2.81966,44380000.0
2009-10-27 14:05:00,2.81991,2.82529,2.81781,2.82313,42760000.0
2009-10-27 14:10:00,2.82221,2.82598,2.81784,2.82598,35130000.0
2009-10-27 14:15:00,2.82631,2.82715,2.82004,2.82667,42750000.0
2009-10-27 14:20:00,2.82604,2.83166,2.82529,2.83166,39750000.0
2009-10-27 14:25:00,2.82921,2.83784,2.8253,2.83521,37880000.0
2009-10-27 14:30:00,2.83215,2.83628,2.82886,2.83359,47250000.0
2009-10-27 14:35:00,2.83263,2.83442,2.82721,2.83009,43260000.0
2009-10-27 14:40:00,2.83278,2.83477,2.82739,2.82936,39510000.0
2009-10-27 14:45:00,2.83113,2.83287,2.82631,2.827,33000000.0
2009-10-27 14:50:00,2.82961,2.82961,2.8222,2.82567,41380000.0
2009-10-27 14:55:00,2.82851,2.82851,2.81916,2.8235,39250000.0
2009-10-27 15:00:00,2.82572,2.82653,2.81814,2.82132,38880000.0
2009-10-27 15:05:00,2.82108,2.82295,2.81457,2.81945,42130000.0
2009-10-27 15:10:00,2.81574,2.82262,2.81409,2.82237,43130000.0
2009-10-27 15:15:00,2.82209,2.82568,2.81321,2.82453,37880000.0
2009-10-27 15:20:00,2.8227,2.82849,2.81987,2.82782,36640000.0
2009-10-27 15:25:00,2.82801,2.82938,2.82386,2.82634,48510000.0
2009-10-27 15:30:00,2.82878,2.82879,2.81961,2.82502,48880000.0
2009-10-27 15:35:00,2.82376,2.82608,2.81908,2.82608,40510000.0
2009-10-27 15:40:00,2.82315,2.82965,2.8209,2.82764,54250000.0
2009-10-27 15:45:00,2.82596,2.83052,2.82443,2.82577,38500000.0
2009-10-27 15:50:00,2.8277,2.82816,2.82027,2.8259,43630000.0
2009-10-27 15:55:00,2.82347,2.83039,2.8215,2.82988,33630000.0
2009-10-27 16:00:00,2.82785,2.84065,2.82544,2.83763,47010000.0
2009-10-27 16:05:00,2.83814,2.84934,2.83425,2.84827,37750000.0
2009-10-27 16:10:00,2.84469,2.84716,2.83919,2.83923,48380000.0
2009-10-27 16:15:00,2.84388,2.84739,2.83976,2.84734,41630000.0
2009-10-27 16:20:00,2.84547,2.84767,2.84178,2.84178,35250000.0
2009-10-27 16:25:00,2.84515,2.84545,2.83536,2.83569,44750000.0
2009-10-27 16:30:00,2.83818,2.84145,2.83389,2.83612,46390000.0
2009-10-27 16:35:00,2.83999,2.84158,2.83469,2.83804,43890000.0
2009-10-27 16:40:00,2.83906,2.84006,2.83106,2.83657,44880000.0
2009-10-27 16:45:00,2.83648,2.83799,2.83073,2.83581,45880000.0
2009-10-27 16:50:00,2.83805,2.84257,2.8313,2.83701,41380000.0
2009-10-27 16:55:00,2.84032,2.8435,2.83462,2.84123,37880000.0
2009-10-27 17:00:00,2.83708,2.84191,2.83416,2.83868,44000000.0
2009-10-27 17:05:00,2.84148,2.84332,2.83702,2.84267,43630000.0
2009-10-27 17:10:00,2.8408,2.84436,2.83702,2.84,48000000.0
2009-10-27 17:15:00,2.84301,2.8442,2.83592,2.84138,40750000.0
2009-10-27 17:20:00,2.84382,2.84399,2.83741,2.84137,41130000.0
2009-10-27 17:25:00,2.84,2.84363,2.83503,2.83835,43500000.0
2009-10-27 17:30:00,2.8388,2.84046,2.83264,2.83936,42750000.0
2009-10-27 17:35:00,2.84039,2.84101,2.83576,2.8398,39510000.0
2009-10-27 17:40:00,2.83917,2.84102,2.83283,2.83786,35130000.0
2009-10-27 17:45:00,2.84078,2.84193,2.83523,2.84084,42380000.0
2009-10-27 17:50:00,2.84097,2.84097,2.83262,2.83423,36500000.0
2009-10-27 17:55:00,2.84128,2.8434,2.83521,2.84242,40140000.0
2009-10-27 18:00:00,2.84326,2.84609,2.83647,2.84477,38630000.0
2009-10-27 18:05:00,2.84509,2.84617,2.84009,2.84551,38500000.0
2009-10-27 18:10:00,2.84343,2.84472,2.83704,2.84411,41750000.0
2009-10-27 18:15:00,2.84299,2.84647,2.83984,2.84357,38130000.0
2009-10-27 18:20:00,2.84689,2.84768,2.83952,2.84733,44880000.0
2009-10-27 18:25:00,2.84699,2.85104,2.84139,2.8461,40380000.0
2009-10-27 18:30:00,2.85181,2.85625,2.8451,2.85386,41400000.0
2009-10-27 18:35:00,2.85545,2.85648,2.84887,2.85648,41010000.0
2009-10-27 18:40:00,2.85648,2.85817,2.84974,2.85243,49380000.0
2009-10-27 18:45:00,2.85666,2.85666,2.85102,2.85545,39270000.0
2009-10-27 18:50:00,2.85418,2.85647,2.84739,2.85647,39880000.0
2009-10-27 18:55:00,2.85119,2.85788,2.84572,2.85214,41500000.0
2009-10-27 19:00:00,2.85619,2.85857,2.84986,2.85301,38750000.0
2009-10-27 19:05:00,2.85561,2.85818,2.85251,2.85655,47500000.0
2009-10-27 19:10:00,2.85753,2.85753,2.85098,2.85648,37130000.0
2009-10-27 19:15:00,2.8528,2.85892,2.85062,2.85539,39500000.0
2009-10-27 19:20:00,2.85624,2.85879,2.85317,2.85443,44250000.0
2009-10-27 19:25:00,2.85585,2.86069,2.85328,2.86069,36500000.0
2009-10-27 19:30:00,2.85673,2.86134,2.84665,2.86095,44130000.0
2009-10-27 19:35:00,2.85738,2.86115,2.85481,2.85845,38880000.0
2009-10-27 19:40:00,2.8603,2.86038,2.85184,2.85901,41630000.0
2009-10-27 19:45:00,2.85639,2.85914,2.85396,2.8561,50880000.0
2009-10-27 19:50:00,2.85723,2.8584,2.85053,2.85675,42250000.0
2009-10-27 19:55:00,2.85731,2.85917,2.8483,2.85399,35880000.0
2009-10-27 20:00:00,2.85375,2.856,2.85054,2.856,40880000.0
2009-10-27 20:05:00,2.85717,2.85717,2.85208,2.85483,38380000.0
2009-10-27 20:10:00,2.85599,2.85599,2.84883,2.85319,43640000.0
2009-10-27 20:15:00,2.85106,2.85376,2.8465,2.84879,34880000.0
2009-10-27 20:20:00,2.85118,2.85118,2.845,2.84739,41880000.0
2009-10-27 20:25:00,2.85002,2.85002,2.84033,2.84667,57760000.0
2009-10-27 20:30:00,2.84696,2.84926,2.84164,2.84809,40000000.0
2009-10-27 20:35:00,2.84662,2.84894,2.84146,2.84584,37390000.0
2009-10-27 20:40:00,2.8449,2.84884,2.84259,2.84467,35500000.0
2009-10-27 20:45:00,2.84467,2.84599,2.84037,2.84525,39890000.0
2009-10-27 20:50:00,2.84477,2.84495,2.84053,2.84099,38380000.0
2009-10-27 20:55:00,2.84334,2.84451,2.83862,2.8439,39380000.0
2009-10-27 21:00:00,2.84439,2.84532,2.83946,2.84372,35500000.0
2009-10-27 21:05:00,2.8438,2.84711,2.83945,2.84448,32760000.0
2009-10-27 21:10:00,2.84748,2.84834,2.84168,2.84275,47250000.0
2009-10-27 21:15:00,2.84501,2.84792,2.84113,2.84677,37750000.0
2009-10-27 21:20:00,2.84729,2.84854,2.83959,2.84577,40510000.0
2009-10-27 21:25:00,2.84147,2.84806,2.84145,2.847,42750000.0
2009-10-27 21:30:00,2.84596,2.84961,2.8422,2.84852,36000000.0
2009-10-27 21:35:00,2.84908,2.85189,2.84508,2.84954,43000000.0
2009-10-27 21:40:00,2.85024,2.85093,2.84226,2.84226,37250000.0
2009-10-27 21:45:00,2.84391,2.84906,2.84168,2.84906,34260000.0
2009-10-27 21:50:00,2.84864,2.84948,2.84293,2.84797,33380000.0
2009-10-27 21:55:00,2.84794,2.8507,2.84448,2.85017,45000000.0
2009-10-27 22:00:00,2.84855,2.85024,2.8444,2.84712,43250000.0
2009-10-27 22:05:00,2.84822,2.84977,2.8441,2.84768,39380000.0
2009-10-27 22:10:00,2.84682,2.85,2.84267,2.84663,44260000.0
2009-10-27 22:15:00,2.84599,2.8499,2.84286,2.84669,42880000.0
2009-10-27 22:20:00,2.84804,2.84985,2.84552,2.84951,47130000.0
2009-10-27 22:25:00,2.84729,2.84987,2.84326,2.84953,44260000.0
2009-10-27 22:30:00,2.8501,2.8501,2.84193,2.84943,41000000.0
2009-10-27 22:35:00,2.84686,2.85001,2.84293,2.84872,39500000.0
2009-10-27 22:40:00,2.84787,2.84813,2.842,2.84492,35880000.0
2009-10-27 22:45:00,2.84764,2.84858,2.83932,2.84473,39500000.0
2009-10-27 22:50:00,2.84605,2.84692,2.83962,2.84592,45880000.0
2009-10-27 22:55:00,2.84276,2.84592,2.83864,2.84243,36380000.0
2009-10-27 23:00:00,2.83936,2.84293,2.83764,2.84078,43880000.0
2009-10-27 23:05:00,2.84345,2.84362,2.83513,2.83513,46260000.0
2009-10-27 23:10:00,2.8412,2.844,2.83644,2.84326,45500000.0
2009-10-27 23:15:00,2.84043,2.84316,2.8365,2.83796,38630000.0
2009-10-27 23:20:00,2.84223,2.84352,2.83555,2.83998,32130000.0
2009-10-27 23:25:00,2.84348,2.84417,2.83816,2.84375,39880000.0
2009-10-27 23:30:00,2.83884,2.84522,2.837,2.84265,45750000.0
2009-10-27 23:35:00,2.83898,2.8448,2.83852,2.84164,35750000.0
2009-10-27 23:40:00,2.83815,2.84547,2.83638,2.84128,39380000.0
2009-10-27 23:45:00,2.83667,2.84303,2.83654,2.84147,46380000.0
2009-10-27 23:50:00,2.84141,2.84385,2.83753,2.83994,36380000.0
2009-10-27 23:55:00,2.84304,2.84322,2.83732,2.84095,30630000.0
2009-10-28 00:00:00,2.83693,2.84315,2.83535,2.83815,47630000.0
2009-10-28 00:05:00,2.84135,2.84324,2.83919,2.84034,43510000.0
2009-10-28 00:10:00,2.84312,2.84498,2.8385,2.84242,51380000.0
2009-10-28 00:15:00,2.83935,2.84395,2.83738,2.84019,57130000.0
2009-10-28 00:20:00,2.84094,2.84363,2.83841,2.84344,46890000.0
2009-10-28 00:25:00,2.84108,2.84355,2.83615,2.84128,37750000.0
2009-10-28 00:30:00,2.84317,2.84346,2.83767,2.84291,53130000.0
2009-10-28 00:35:00,2.84108,2.84278,2.83694,2.84129,38880000.0
2009-10-28 00:40:00,2.83924,2.84391,2.83724,2.84125,41270000.0
2009-10-28 00:45:00,2.84024,2.84498,2.83721,2.8424,45380000.0
2009-10-28 00:50:00,2.83854,2.84426,2.83819,2.84031,42250000.0
2009-10-28 00:55:00,2.84161,2.84398,2.83771,2.84368,57010000.0
2009-10-28 01:00:00,2.84198,2.84351,2.83552,2.83927,49880000.0
2009-10-28 01:05:00,2.84115,2.84463,2.83832,2.83896,43000000.0
2009-10-28 01:10:00,2.84067,2.84345,2.83616,2.83989,54010000.0
2009-10-28 01:15:00,2.84017,2.84342,2.83673,2.84123,53510000.0
2009-10-28 01:20:00,2.83947,2.84329,2.8358,2.83928,44020000.0
2009-10-28 01:25:00,2.84308,2.84489,2.83546,2.84055,45750000.0
2009-10-28 01:30:00,2.84003,2.84181,2.83528,2.83883,41380000.0
2009-10-28 01:35:00,2.8368,2.84309,2.83315,2.84189,38000000.0
2009-10-28 01:40:00,2.83672,2.84155,2.83507,2.83849,51250000.0
2009-10-28 01:45:00,2.83827,2.84106,2.833,2.83336,52000000.0
2009-10-28 01:50:00,2.83981,2.84088,2.83384,2.8385,50250000.0
2009-10-28 01:55:00,2.83796,2.84124,2.83533,2.84066,28750000.0
2009-10-28 02:00:00,2.83942,2.84143,2.83651,2.83832,28000000.0
2009-10-28 02:05:00,2.839,2.84156,2.8349,2.83805,34000000.0
2009-10-28 02:10:00,2.84077,2.84201,2.83497,2.84141,35000000.0
2009-10-28 02:15:00,2.84137,2.84169,2.83582,2.83776,48760000.0
2009-10-28 02:20:00,2.84078,2.84324,2.83521,2.84324,46500000.0
2009-10-28 02:25:00,2.84058,2.84235,2.83433,2.8365,68390000.0
2009-10-28 02:30:00,2.83592,2.84273,2.83502,2.83818,40630000.0
2009-10-28 02:35:00,2.83998,2.84393,2.83623,2.84204,38380000.0
2009-10-28 02:40:00,2.8435,2.84735,2.83703,2.84581,34500000.0
2009-10-28 02:45:00,2.84201,2.84864,2.84126,2.84725,40880000.0
2009-10-28 02:50:00,2.8444,2.8476,2.83979,2.84614,49630000.0
2009-10-28 02:55:00,2.84831,2.8494,2.84324,2.84919,35380000.0
2009-10-28 03:00:00,2.84612,2.84905,2.83591,2.84303,39630000.0
2009-10-28 03:05:00,2.84404,2.84662,2.83784,2.84401,45500000.0
2009-10-28 03:10:00,2.84651,2.84764,2.83892,2.8427,36500000.0
2009-10-28 03:15:00,2.84731,2.84751,2.83856,2.8458,42760000.0
2009-10-28 03:20:00,2.85001,2.8525,2.83772,2.84489,43510000.0
2009-10-28 03:25:00,2.84165,2.84555,2.83555,2.84204,42630000.0
2009-10-28 03:30:00,2.83994,2.84449,2.83713,2.83986,41130000.0
2009-10-28 03:35:00,2.84216,2.84501,2.83742,2.84169,40020000.0
2009-10-28 03:40:00,2.84371,2.84457,2.83871,2.84271,39640000.0
2009-10-28 03:45:00,2.84379,2.84549,2.83917,2.84522,47880000.0
2009-10-28 03:50:00,2.84549,2.84691,2.83934,2.84529,35250000.0
2009-10-28 03:55:00,2.84552,2.84577,2.83941,2.83941,35880000.0
2009-10-28 04:00:00,2.8439,2.84558,2.83744,2.84401,38640000.0
2009-10-28 04:05:00,2.83968,2.8453,2.83851,2.84388,43880000.0
2009-10-28 04:10:00,2.84452,2.84517,2.83981,2.84494,44500000.0
2009-10-28 04:15:00,2.84495,2.84642,2.83924,2.8449,40500000.0
2009-10-28 04:20:00,2.84532,2.84693,2.84084,2.84559,46010000.0
2009-10-28 04:25:00,2.84569,2.84593,2.84013,2.84553,55880000.0
2009-10-28 04:30:00,2.84504,2.84701,2.83958,2.83958,43130000.0
2009-10-28 04:35:00,2.84554,2.84554,2.83872,2.84356,37000000.0
2009-10-28 04:40:00,2.84422,2.84578,2.84104,2.84456,48760000.0
2009-10-28 04:45:00,2.84568,2.84635,2.8401,2.8451,41390000.0
2009-10-28 04:50:00,2.84596,2.84625,2.83923,2.84341,46000000.0
2009-10-28 04:55:00,2.84609,2.84724,2.84062,2.8432,43500000.0
2009-10-28 05:00:00,2.84601,2.84708,2.84106,2.84649,38130000.0
2009-10-28 05:05:00,2.84572,2.84765,2.84178,2.84526,34260000.0
2009-10-28 05:10:00,2.84611,2.84785,2.84217,2.8448,36000000.0
2009-10-28 05:15:00,2.84283,2.84685,2.8403,2.8442,53880000.0
2009-10-28 05:20:00,2.84442,2.84655,2.83898,2.84355,45500000.0
2009-10-28 05:25:00,2.846,2.846,2.83923,2.84532,37000000.0
2009-10-28 05:30:00,2.84078,2.8468,2.84078,2.84509,42750000.0
2009-10-28 05:35:00,2.8442,2.84725,2.84004,2.84549,43380000.0
2009-10-28 05:40:00,2.84414,2.84754,2.8417,2.84462,42130000.0
2009-10-28 05:45:00,2.84732,2.84909,2.84237,2.84237,68380000.0
2009-10-28 05:50:00,2.84494,2.84701,2.8409,2.8418,50880000.0
2009-10-28 05:55:00,2.84172,2.84735,2.84035,2.84715,62510000.0
2009-10-28 06:00:00,2.84399,2.84682,2.84053,2.84579,51880000.0
2009-10-28 06:05:00,2.84316,2.84793,2.84061,2.84665,57750000.0
2009-10-28 06:10:00,2.84446,2.84866,2.84288,2.84779,39880000.0
2009-10-28 06:15:00,2.84802,2.85012,2.84391,2.84807,48380000.0
2009-10-28 06:20:00,2.84814,2.84951,2.84151,2.84951,38500000.0
2009-10-28 06:25:00,2.84796,2.85006,2.84335,2.84897,37500000.0
2009-10-28 06:30:00,2.84915,2.85018,2.84401,2.84444,40630000.0
2009-10-28 06:35:00,2.85038,2.85069,2.84479,2.84798,50880000.0
2009-10-28 06:40:00,2.8492,2.85013,2.84316,2.84532,40260000.0
2009-10-28 06:45:00,2.84543,2.84817,2.8407,2.84816,47130000.0
2009-10-28 06:50:00,2.8452,2.84743,2.84149,2.84305,44130000.0
2009-10-28 06:55:00,2.8439,2.8458,2.84021,2.84195,39750000.0
2009-10-28 07:00:00,2.8431,2.84719,2.83975,2.84438,37250000.0
2009-10-28 07:05:00,2.84564,2.84836,2.84166,2.84787,44630000.0
2009-10-28 07:10:00,2.84602,2.84811,2.84183,2.84448,53760000.0
2009-10-28 07:15:00,2.84597,2.84726,2.84042,2.8426,35000000.0
2009-10-28 07:20:00,2.84471,2.84831,2.84158,2.84532,54750000.0
2009-10-28 07:25:00,2.84629,2.84947,2.84262,2.84469,41760000.0
2009-10-28 07:30:00,2.84678,2.84863,2.8419,2.84559,34140000.0
2009-10-28 07:35:00,2.84552,2.84709,2.84147,2.84474,53010000.0
2009-10-28 07:40:00,2.84642,2.84852,2.84002,2.84325,39000000.0
2009-10-28 07:45:00,2.84453,2.84778,2.84013,2.84028,36750000.0
2009-10-28 07:50:00,2.8459,2.8463,2.84062,2.84323,42380000.0
2009-10-28 07:55:00,2.84407,2.84644,2.83916,2.8439,39880000.0
2009-10-28 08:00:00,2.84436,2.84604,2.83741,2.84213,43130000.0
2009-10-28 08:05:00,2.84386,2.84386,2.83793,2.8418,47750000.0
2009-10-28 08:10:00,2.83971,2.84459,2.83617,2.84167,37630000.0
2009-10-28 08:15:00,2.84248,2.84464,2.83862,2.84149,41000000.0
2009-10-28 08:20:00,2.84254,2.84366,2.83648,2.84,47010000.0
2009-10-28 08:25:00,2.84162,2.8439,2.8362,2.84009,42890000.0
2009-10-28 08:30:00,2.84379,2.84516,2.8377,2.84306,38880000.0
2009-10-28 08:35:00,2.84233,2.84465,2.83733,2.83888,36130000.0
2009-10-28 08:40:00,2.84207,2.84298,2.83716,2.842,39890000.0
2009-10-28 08:45:00,2.84057,2.84283,2.83555,2.84136,34890000.0
2009-10-28 08:50:00,2.84108,2.84151,2.83526,2.83846,46760000.0
2009-10-28 08:55:00,2.83665,2.84324,2.83375,2.84056,32000000.0
2009-10-28 09:00:00,2.83851,2.84326,2.83247,2.83651,42750000.0
2009-10-28 09:05:00,2.83297,2.83793,2.83021,2.83577,52250000.0
2009-10-28 09:10:00,2.83857,2.83877,2.83136,2.83754,43000000.0
2009-10-28 09:15:00,2.83711,2.84245,2.83147,2.83717,46000000.0
2009-10-28 09:20:00,2.83089,2.83975,2.83089,2.83885,37760000.0
2009-10-28 09:25:00,2.83885,2.83925,2.83397,2.83762,45250000.0
2009-10-28 09:30:00,2.83559,2.84059,2.83416,2.83958,41250000.0
2009-10-28 09:35:00,2.84036,2.84182,2.83478,2.83989,38010000.0
2009-10-28 09:40:00,2.83943,2.84079,2.83211,2.83898,50250000.0
2009-10-28 09:45:00,2.8396,2.83967,2.83185,2.83856,47880000.0
2009-10-28 09:50:00,2.83667,2.83891,2.83323,2.83712,43750000.0
2009-10-28 09:55:00,2.83545,2.84156,2.83321,2.84066,38760000.0
2009-10-28 10:00:00,2.83423,2.85096,2.83423,2.84846,41260000.0
2009-10-28 10:05:00,2.84764,2.85751,2.84602,2.85214,39630000.0
2009-10-28 10:10:00,2.85035,2.85658,2.84873,2.85225,45510000.0
2009-10-28 10:15:00,2.85507,2.85601,2.84748,2.85045,47380000.0
2009-10-28 10:20:00,2.85373,2.8538,2.84434,2.84902,46390000.0
2009-10-28 10:25:00,2.85162,2.85447,2.84593,2.85303,41250000.0
2009-10-28 10:30:00,2.85256,2.85279,2.84173,2.84854,48520000.0
2009-10-28 10:35:00,2.84986,2.85198,2.84241,2.84884,33260000.0
2009-10-28 10:40:00,2.85186,2.8529,2.84543,2.84943,38500000.0
2009-10-28 10:45:00,2.84969,2.85795,2.84682,2.85539,33250000.0
2009-10-28 10:50:00,2.85713,2.86048,2.85226,2.85226,45380000.0
2009-10-28 10:55:00,2.8603,2.86439,2.85263,2.85904,38500000.0
2009-10-28 11:00:00,2.86417,2.86632,2.85901,2.86434,45500000.0
2009-10-28 11:05:00,2.8691,2.87101,2.86117,2.86743,32010000.0
2009-10-28 11:10:00,2.86294,2.86634,2.85966,2.86551,42500000.0
2009-10-28 11:15:00,2.86397,2.86707,2.86072,2.86374,45010000.0
2009-10-28 11:20:00,2.8653,2.86994,2.86058,2.86633,39130000.0
2009-10-28 11:25:00,2.87023,2.87277,2.86424,2.86868,46000000.0
2009-10-28 11:30:00,2.86969,2.87825,2.86623,2.87825,47760000.0
2009-10-28 11:35:00,2.87987,2.87987,2.86979,2.87145,35250000.0
2009-10-28 11:40:00,2.87439,2.87439,2.86504,2.86838,32000000.0
2009-10-28 11:45:00,2.86678,2.87297,2.86678,2.87182,35380000.0
2009-10-28 11:50:00,2.86805,2.87562,2.86574,2.86945,47380000.0
2009-10-28 11:55:00,2.87229,2.87698,2.86924,2.87593,47510000.0
2009-10-28 12:00:00,2.87656,2.87704,2.86826,2.87054,39010000.0
2009-10-28 12:05:00,2.87086,2.87137,2.86351,2.86597,42630000.0
2009-10-28 12:10:00,2.86975,2.87125,2.863,2.86901,49000000.0
2009-10-28 12:15:00,2.86886,2.86886,2.86049,2.86449,51880000.0
2009-10-28 12:20:00,2.86747,2.86879,2.86175,2.86551,50750000.0
2009-10-28 12:25:00,2.86772,2.87009,2.86327,2.8655,40880000.0
2009-10-28 12:30:00,2.86288,2.86824,2.86225,2.86806,42880000.0
2009-10-28 12:35:00,2.86663,2.8689,2.86282,2.86799,39880000.0
2009-10-28 12:40:00,2.86273,2.86918,2.86112,2.86701,42010000.0
2009-10-28 12:45:00,2.86825,2.87559,2.86665,2.87505,43510000.0
2009-10-28 12:50:00,2.87565,2.87606,2.86949,2.87277,43000000.0
2009-10-28 12:55:00,2.87352,2.87473,2.86768,2.87473,38130000.0
2009-10-28 13:00:00,2.87067,2.87799,2.87001,2.87209,39880000.0
2009-10-28 13:05:00,2.87669,2.87899,2.87081,2.87512,45130000.0
2009-10-28 13:10:00,2.87616,2.88017,2.86941,2.87588,37380000.0
2009-10-28 13:15:00,2.8802,2.88137,2.87277,2.88137,36260000.0
2009-10-28 13:20:00,2.87922,2.8839,2.87482,2.87934,44500000.0
2009-10-28 13:25:00,2.88234,2.8874,2.87959,2.88725,42630000.0
2009-10-28 13:30:00,2.88699,2.8883,2.88055,2.8883,40010000.0
2009-10-28 13:35:00,2.88577,2.88723,2.87999,2.87999,42380000.0
2009-10-28 13:40:00,2.88014,2.88321,2.87666,2.88223,47010000.0
2009-10-28 13:45:00,2.87867,2.88303,2.87443,2.88091,38140000.0
2009-10-28 13:50:00,2.87941,2.88023,2.87487,2.87883,44880000.0
2009-10-28 13:55:00,2.87753,2.8791,2.87202,2.87585,43130000.0
2009-10-28 14:00:00,2.87451,2.87557,2.86921,2.87409,47380000.0
2009-10-28 14:05:00,2.86969,2.87541,2.86935,2.87432,40640000.0
2009-10-28 14:10:00,2.87476,2.87476,2.86807,2.86913,34750000.0
2009-10-28 14:15:00,2.87102,2.87397,2.86754,2.87397,41260000.0
2009-10-28 14:20:00,2.87311,2.87596,2.86817,2.8715,34010000.0
2009-10-28 14:25:00,2.86979,2.87082,2.86198,2.86972,37250000.0
2009-10-28 14:30:00,2.86689,2.87274,2.86445,2.86978,49130000.0
2009-10-28 14:35:00,2.86992,2.87122,2.86275,2.86852,43130000.0
2009-10-28 14:40:00,2.86676,2.8707,2.86477,2.86615,45500000.0
2009-10-28 14:45:00,2.86668,2.87096,2.86562,2.86744,38000000.0
2009-10-28 14:50:00,2.86755,2.8716,2.86619,2.86914,35750000.0
2009-10-28 14:55:00,2.8708,2.87124,2.85959,2.86609,41880000.0
2009-10-28 15:00:00,2.86645,2.87516,2.86368,2.86929,36750000.0
2009-10-28 15:05:00,2.87195,2.87287,2.86575,2.87146,35500000.0
2009-10-28 15:10:00,2.86812,2.87382,2.86573,2.86979,44380000.0
2009-10-28 15:15:00,2.86975,2.87301,2.86531,2.86911,35250000.0
2009-10-28 15:20:00,2.86783,2.87048,2.86332,2.86617,33500000.0
2009-10-28 15:25:00,2.86865,2.86959,2.86343,2.86493,51760000.0
2009-10-28 15:30:00,2.86521,2.86784,2.85993,2.86206,39130000.0
2009-10-28 15:35:00,2.86005,2.86379,2.85625,2.85991,50130000.0
2009-10-28 15:40:00,2.86333,2.86408,2.85663,2.86161,50510000.0
2009-10-28 15:45:00,2.8616,2.86497,2.85602,2.86256,36000000.0
2009-10-28 15:50:00,2.86454,2.87209,2.8587,2.86266,36630000.0
2009-10-28 15:55:00,2.86324,2.86627,2.85901,2.86369,40630000.0
2009-10-28 16:00:00,2.86146,2.87494,2.85957,2.87146,43510000.0
2009-10-28 16:05:00,2.87281,2.87619,2.86822,2.87589,35630000.0
2009-10-28 16:10:00,2.87357,2.87459,2.866,2.86933,38630000.0
2009-10-28 16:15:00,2.8708,2.87656,2.86754,2.86922,44750000.0
2009-10-28 16:20:00,2.87083,2.87418,2.8655,2.86591,42640000.0
2009-10-28 16:25:00,2.8705,2.87226,2.86418,2.8703,37380000.0
2009-10-28 16:30:00,2.87114,2.87494,2.865,2.86924,51510000.0
2009-10-28 16:35:00,2.87402,2.87784,2.86834,2.87621,46250000.0
2009-10-28 16:40:00,2.87615,2.87813,2.87003,2.87456,38500000.0
2009-10-28 16:45:00,2.87817,2.8832,2.87365,2.88098,46630000.0
2009-10-28 16:50:00,2.88183,2.88893,2.87904,2.88342,43750000.0
2009-10-28 16:55:00,2.88913,2.89044,2.88004,2.88759,39750000.0
2009-10-28 17:00:00,2.88548,2.88857,2.88039,2.88629,42750000.0
2009-10-28 17:05:00,2.88846,2.88846,2.88116,2.88116,38510000.0
2009-10-28 17:10:00,2.88269,2.88573,2.87844,2.88475,44760000.0
2009-10-28 17:15:00,2.88128,2.88476,2.87434,2.88154,41380000.0
2009-10-28 17:20:00,2.88067,2.88343,2.87732,2.88124,37010000.0
2009-10-28 17:25:00,2.88188,2.88362,2.87649,2.87974,43000000.0
2009-10-28 17:30:00,2.88121,2.88347,2.876,2.88024,40630000.0
2009-10-28 17:35:00,2.88241,2.88834,2.8805,2.88427,37880000.0
2009-10-28 17:40:00,2.88601,2.88911,2.88,2.88576,38260000.0
2009-10-28 17:45:00,2.88392,2.88657,2.87849,2.88397,39880000.0
2009-10-28 17:50:00,2.88462,2.88802,2.87872,2.8811,43250000.0
2009-10-28 17:55:00,2.88279,2.88728,2.87844,2.88717,39630000.0
2009-10-28 18:00:00,2.88694,2.89246,2.88089,2.89202,35260000.0
2009-10-28 18:05:00,2.89084,2.89277,2.88455,2.89217,45890000.0
2009-10-28 18:10:00,2.89349,2.8997,2.89033,2.89411,40510000.0
2009-10-28 18:15:00,2.89339,2.89718,2.88911,2.89718,37130000.0
2009-10-28 18:20:00,2.89695,2.90383,2.89416,2.90235,45880000.0
2009-10-28 18:25:00,2.90191,2.90202,2.8953,2.90016,45630000.0
2009-10-28 18:30:00,2.89995,2.90224,2.89565,2.89822,43140000.0
2009-10-28 18:35:00,2.89975,2.90054,2.89443,2.90054,46380000.0
2009-10-28 18:40:00,2.90139,2.90193,2.89532,2.89532,40130000.0
2009-10-28 18:45:00,2.89872,2.90008,2.89281,2.89929,39500000.0
2009-10-28 18:50:00,2.89617,2.90596,2.89439,2.90556,50380000.0
2009-10-28 18:55:00,2.90049,2.90742,2.90049,2.90565,44000000.0
2009-10-28 19:00:00,2.90337,2.90574,2.89575,2.89759,44130000.0
2009-10-28 19:05:00,2.90094,2.9017,2.89561,2.89729,44010000.0
2009-10-28 19:10:00,2.89836,2.89933,2.89338,2.89659,37750000.0
2009-10-28 19:15:00,2.8925,2.89759,2.89138,2.89381,34010000.0
2009-10-28 19:20:00,2.89193,2.89789,2.89084,2.89175,40630000.0
2009-10-28 19:25:00,2.88907,2.89931,2.88492,2.89626,42250000.0
2009-10-28 19:30:00,2.89697,2.89959,2.89262,2.8962,43390000.0
2009-10-28 19:35:00,2.89508,2.90029,2.89508,2.89741,42760000.0
2009-10-28 19:40:00,2.89923,2.89955,2.89324,2.897,44000000.0
2009-10-28 19:45:00,2.89815,2.89924,2.89172,2.8962,44750000.0
2009-10-28 19:50:00,2.89701,2.90029,2.89407,2.89658,37500000.0
2009-10-28 19:55:00,2.89501,2.90005,2.89348,2.89664,44140000.0
2009-10-28 20:00:00,2.89805,2.90219,2.8966,2.90058,43260000.0
2009-10-28 20:05:00,2.90116,2.90166,2.89302,2.90133,37250000.0
2009-10-28 20:10:00,2.90127,2.90329,2.89478,2.90088,35000000.0
2009-10-28 20:15:00,2.89998,2.90238,2.89639,2.89991,35250000.0
2009-10-28 20:20:00,2.90217,2.90505,2.89877,2.90231,42630000.0
2009-10-28 20:25:00,2.90503,2.90588,2.89967,2.90588,42750000.0
2009-10-28 20:30:00,2.90603,2.90603,2.90168,2.90529,35250000.0
2009-10-28 20:35:00,2.90513,2.90686,2.89967,2.90622,44130000.0
2009-10-28 20:40:00,2.90546,2.90654,2.90142,2.90411,39010000.0
2009-10-28 20:45:00,2.90517,2.90743,2.90118,2.90662,33880000.0
2009-10-28 20:50:00,2.90332,2.90643,2.90242,2.90618,32630000.0
2009-10-28 20:55:00,2.90339,2.90653,2.90052,2.9033,33000000.0
2009-10-28 21:00:00,2.90138,2.90406,2.89555,2.90145,40380000.0
2009-10-28 21:05:00,2.90271,2.9031,2.89602,2.89987,39250000.0
2009-10-28 21:10:00,2.90489,2.90573,2.89985,2.90067,36010000.0
2009-10-28 21:15:00,2.90579,2.90699,2.90028,2.90566,35130000.0
2009-10-28 21:20:00,2.90665,2.90741,2.89872,2.90684,43130000.0
2009-10-28 21:25:00,2.90209,2.90818,2.90118,2.90792,33750000.0
2009-10-28 21:30:00,2.9069,2.90776,2.90088,2.90589,41010000.0
2009-10-28 21:35:00,2.90734,2.91032,2.9005,2.91021,47130000.0
2009-10-28 21:40:00,2.91017,2.91083,2.90389,2.90389,42000000.0
2009-10-28 21:45:00,2.90829,2.90882,2.90233,2.90424,32630000.0
2009-10-28 21:50:00,2.90467,2.90793,2.90199,2.90549,40760000.0
2009-10-28 21:55:00,2.90856,2.90856,2.90247,2.9073,47380000.0
2009-10-28 22:00:00,2.90277,2.90848,2.90127,2.90809,40750000.0
2009-10-28 22:05:00,2.90722,2.90842,2.90234,2.90753,43630000.0
2009-10-28 22:10:00,2.9076,2.90866,2.9016,2.90744,43510000.0
2009-10-28 22:15:00,2.90285,2.90875,2.90206,2.9037,43750000.0
2009-10-28 22:20:00,2.90652,2.91036,2.90418,2.90983,45880000.0
2009-10-28 22:25:00,2.91065,2.91065,2.90432,2.90818,46750000.0
2009-10-28 22:30:00,2.90863,2.90946,2.90322,2.90794,42000000.0
2009-10-28 22:35:00,2.9078,2.90859,2.90218,2.90675,40380000.0
2009-10-28 22:40:00,2.90655,2.90774,2.90055,2.90055,42630000.0
2009-10-28 22:45:00,2.9056,2.90856,2.90156,2.90742,38000000.0
2009-10-28 22:50:00,2.90768,2.91076,2.9035,2.90945,46510000.0
2009-10-28 22:55:00,2.90915,2.91081,2.90487,2.9094,36250000.0
2009-10-28 23:00:00,2.90556,2.91009,2.90346,2.90976,33380000.0
2009-10-28 23:05:00,2.90979,2.91042,2.90246,2.90246,50130000.0
2009-10-28 23:10:00,2.90809,2.90901,2.9027,2.90842,46750000.0
2009-10-28 23:15:00,2.90718,2.90848,2.90143,2.90575,34880000.0
2009-10-28 23:20:00,2.90577,2.9075,2.90019,2.90507,38880000.0
2009-10-28 23:25:00,2.90617,2.90929,2.90179,2.90697,40750000.0
2009-10-28 23:30:00,2.90455,2.9092,2.90355,2.9081,45250000.0
2009-10-28 23:35:00,2.90391,2.90969,2.90319,2.90822,41130000.0
2009-10-28 23:40:00,2.90544,2.91014,2.90241,2.9077,33500000.0
2009-10-28 23:45:00,2.89879,2.90776,2.89879,2.90579,44640000.0
2009-10-28 23:50:00,2.90405,2.90714,2.90116,2.90514,36500000.0
2009-10-28 23:55:00,2.90468,2.90756,2.89963,2.90472,40380000.0
2009-10-29 00:00:00,2.90215,2.90907,2.90132,2.90302,35000000.0
2009-10-29 00:05:00,2.90708,2.9077,2.90089,2.90473,43250000.0
2009-10-29 00:10:00,2.90652,2.90667,2.90035,2.90522,46750000.0
2009-10-29 00:15:00,2.90262,2.90658,2.90024,2.90433,59750000.0
2009-10-29 00:20:00,2.90428,2.90703,2.90193,2.90633,52500000.0
2009-10-29 00:25:00,2.90376,2.90667,2.8992,2.90507,51770000.0
2009-10-29 00:30:00,2.90389,2.90644,2.90049,2.90471,62630000.0
2009-10-29 00:35:00,2.905,2.90618,2.90152,2.90461,32500000.0
2009-10-29 00:40:00,2.90509,2.90632,2.89998,2.90488,35630000.0
2009-10-29 00:45:00,2.90536,2.90579,2.90107,2.90491,34880000.0
2009-10-29 00:50:00,2.90364,2.90822,2.90357,2.90613,46630000.0
2009-10-29 00:55:00,2.9073,2.90848,2.90195,2.90795,49750000.0
2009-10-29 01:00:00,2.90799,2.908,2.89993,2.90184,40130000.0
2009-10-29 01:05:00,2.905,2.90742,2.90153,2.9043,40500000.0
2009-10-29 01:10:00,2.90597,2.90734,2.8988,2.9055,58260000.0
2009-10-29 01:15:00,2.90283,2.90596,2.89832,2.90222,50380000.0
2009-10-29 01:20:00,2.90343,2.90573,2.9006,2.90438,43630000.0
2009-10-29 01:25:00,2.90284,2.90784,2.89932,2.90596,42000000.0
2009-10-29 01:30:00,2.90553,2.90744,2.90196,2.90637,29500000.0
2009-10-29 01:35:00,2.90459,2.90702,2.89928,2.90681,40000000.0
2009-10-29 01:40:00,2.90171,2.90643,2.90056,2.9059,42000000.0
2009-10-29 01:45:00,2.90563,2.90803,2.89928,2.90244,51500000.0
2009-10-29 01:50:00,2.90638,2.90783,2.90104,2.90443,51630000.0
2009-10-29 01:55:00,2.90641,2.90853,2.90278,2.90663,37750000.0
2009-10-29 02:00:00,2.90753,2.90916,2.90054,2.9059,36500000.0
2009-10-29 02:05:00,2.90567,2.91073,2.90275,2.90891,37000000.0
2009-10-29 02:10:00,2.90858,2.91013,2.90554,2.90966,38250000.0
2009-10-29 02:15:00,2.90995,2.91227,2.90638,2.91011,42500000.0
2009-10-29 02:20:00,2.91221,2.91331,2.90648,2.9084,41750000.0
2009-10-29 02:25:00,2.90965,2.91255,2.90385,2.90563,55750000.0
2009-10-29 02:30:00,2.90911,2.91169,2.90462,2.90714,49500000.0
2009-10-29 02:35:00,2.91045,2.91045,2.90303,2.90864,32130000.0
2009-10-29 02:40:00,2.90679,2.91176,2.90454,2.91176,37510000.0
2009-10-29 02:45:00,2.91132,2.91154,2.90561,2.90863,38010000.0
2009-10-29 02:50:00,2.90913,2.91214,2.90547,2.91111,47750000.0
2009-10-29 02:55:00,2.91208,2.91221,2.90497,2.90747,35760000.0
2009-10-29 03:00:00,2.90987,2.91124,2.9048,2.91015,31250000.0
2009-10-29 03:05:00,2.91039,2.91106,2.90273,2.90788,38880000.0
2009-10-29 03:10:00,2.9098,2.91008,2.90475,2.90759,36380000.0
2009-10-29 03:15:00,2.91099,2.91099,2.90459,2.90459,43500000.0
2009-10-29 03:20:00,2.90895,2.90993,2.90354,2.90665,46000000.0
2009-10-29 03:25:00,2.9094,2.90976,2.90294,2.90808,33630000.0
2009-10-29 03:30:00,2.90519,2.90997,2.90281,2.90625,44750000.0
2009-10-29 03:35:00,2.90779,2.90986,2.90209,2.9094,48760000.0
2009-10-29 03:40:00,2.90785,2.90985,2.9043,2.90872,41380000.0
2009-10-29 03:45:00,2.90942,2.90995,2.90408,2.90926,43500000.0
2009-10-29 03:50:00,2.909,2.91074,2.90346,2.90784,43750000.0
2009-10-29 03:55:00,2.90874,2.90981,2.90377,2.90506,40250000.0
2009-10-29 04:00:00,2.90906,2.90999,2.903,2.90586,47000000.0
2009-10-29 04:05:00,2.90494,2.90924,2.90143,2.908,45250000.0
2009-10-29 04:10:00,2.908,2.9095,2.90379,2.90612,38880000.0
2009-10-29 04:15:00,2.90779,2.90952,2.90222,2.90778,40010000.0
2009-10-29 04:20:00,2.90561,2.9093,2.9031,2.90879,42260000.0
2009-10-29 04:25:00,2.90841,2.90912,2.90366,2.90537,43010000.0
2009-10-29 04:30:00,2.90851,2.90851,2.90262,2.90448,43380000.0
2009-10-29 04:35:00,2.90709,2.90751,2.9011,2.90502,40260000.0
2009-10-29 04:40:00,2.90306,2.90652,2.89963,2.90391,44000000.0
2009-10-29 04:45:00,2.90623,2.90784,2.90158,2.90551,42630000.0
2009-10-29 04:50:00,2.90541,2.90634,2.90005,2.90519,38000000.0
2009-10-29 04:55:00,2.90327,2.90679,2.89943,2.90375,39880000.0
2009-10-29 05:00:00,2.90468,2.90848,2.90257,2.90494,43500000.0
2009-10-29 05:05:00,2.90771,2.90842,2.90216,2.90776,33000000.0
2009-10-29 05:10:00,2.90611,2.90754,2.90246,2.90581,36630000.0
2009-10-29 05:15:00,2.90474,2.90732,2.89997,2.90503,41750000.0
2009-10-29 05:20:00,2.9052,2.90744,2.9009,2.90603,41760000.0
2009-10-29 05:25:00,2.90586,2.90709,2.90052,2.90682,41250000.0
2009-10-29 05:30:00,2.9027,2.9071,2.90134,2.90313,45500000.0
2009-10-29 05:35:00,2.90447,2.90684,2.90132,2.90556,36630000.0
2009-10-29 05:40:00,2.90315,2.90584,2.9011,2.90523,39760000.0
2009-10-29 05:45:00,2.90471,2.90669,2.89903,2.89903,57250000.0
2009-10-29 05:50:00,2.90089,2.9058,2.90017,2.90219,47500000.0
2009-10-29 05:55:00,2.90249,2.90623,2.89804,2.90594,62250000.0
2009-10-29 06:00:00,2.90309,2.90696,2.90234,2.90671,48390000.0
2009-10-29 06:05:00,2.90327,2.9059,2.8976,2.90462,52260000.0
2009-10-29 06:10:00,2.9002,2.90708,2.9002,2.90279,41500000.0
2009-10-29 06:15:00,2.90555,2.90597,2.89825,2.90231,52750000.0
2009-10-29 06:20:00,2.90236,2.90637,2.89869,2.90505,37000000.0
2009-10-29 06:25:00,2.90598,2.90729,2.90133,2.90594,38380000.0
2009-10-29 06:30:00,2.90635,2.9065,2.90122,2.90285,35880000.0
2009-10-29 06:35:00,2.90305,2.90559,2.89935,2.90512,43380000.0
2009-10-29 06:40:00,2.90243,2.90612,2.89988,2.90326,35130000.0
2009-10-29 06:45:00,2.90459,2.90594,2.89909,2.90434,50000000.0
2009-10-29 06:50:00,2.90278,2.90589,2.89996,2.90496,43130000.0
2009-10-29 06:55:00,2.90388,2.9053,2.90047,2.90224,36130000.0
2009-10-29 07:00:00,2.90439,2.90594,2.8985,2.9012,47500000.0
2009-10-29 07:05:00,2.90448,2.90478,2.90013,2.90273,49880000.0
2009-10-29 07:10:00,2.90416,2.90444,2.89671,2.90418,52390000.0
2009-10-29 07:15:00,2.90404,2.90491,2.89888,2.90064,42260000.0
2009-10-29 07:20:00,2.90171,2.90293,2.89388,2.89674,43630000.0
2009-10-29 07:25:00,2.89912,2.90093,2.89295,2.89401,35390000.0
2009-10-29 07:30:00,2.89959,2.90006,2.89354,2.8992,46250000.0
2009-10-29 07:35:00,2.90015,2.90027,2.89412,2.89952,44130000.0
2009-10-29 07:40:00,2.89897,2.89999,2.89512,2.89803,38510000.0
2009-10-29 07:45:00,2.89957,2.89998,2.89249,2.89249,31010000.0
2009-10-29 07:50:00,2.9001,2.90047,2.89378,2.89915,35010000.0
2009-10-29 07:55:00,2.89906,2.8994,2.89373,2.8987,35500000.0
2009-10-29 08:00:00,2.89931,2.89974,2.89447,2.89862,42140000.0
2009-10-29 08:05:00,2.89974,2.90143,2.89634,2.89634,43630000.0
2009-10-29 08:10:00,2.90029,2.90068,2.89528,2.89781,33750000.0
2009-10-29 08:15:00,2.89897,2.90038,2.89286,2.89814,37250000.0
2009-10-29 08:20:00,2.89993,2.90265,2.89469,2.89913,39130000.0
2009-10-29 08:25:00,2.90144,2.90386,2.8976,2.8976,39380000.0
2009-10-29 08:30:00,2.89908,2.90304,2.89474,2.89884,39390000.0
2009-10-29 08:35:00,2.89938,2.90044,2.89347,2.90044,32510000.0
2009-10-29 08:40:00,2.89994,2.90399,2.8965,2.90399,39130000.0
2009-10-29 08:45:00,2.89911,2.90879,2.89842,2.90502,39500000.0
2009-10-29 08:50:00,2.9056,2.90659,2.90027,2.90269,47380000.0
2009-10-29 08:55:00,2.90139,2.90439,2.89689,2.89889,37500000.0
2009-10-29 09:00:00,2.89919,2.90534,2.89656,2.9008,49500000.0
2009-10-29 09:05:00,2.89794,2.90376,2.89549,2.90354,43880000.0
2009-10-29 09:10:00,2.90354,2.90417,2.89765,2.90326,45630000.0
2009-10-29 09:15:00,2.90144,2.90156,2.8932,2.89883,43010000.0
2009-10-29 09:20:00,2.89327,2.90042,2.89327,2.89546,39880000.0
2009-10-29 09:25:00,2.89885,2.89885,2.88971,2.89777,50500000.0
2009-10-29 09:30:00,2.89533,2.89878,2.89007,2.89414,46760000.0
2009-10-29 09:35:00,2.89461,2.89785,2.89009,2.89418,44750000.0
2009-10-29 09:40:00,2.8942,2.8942,2.88709,2.89259,43630000.0
2009-10-29 09:45:00,2.889,2.89289,2.88616,2.8918,34500000.0
2009-10-29 09:50:00,2.89162,2.89503,2.8897,2.89503,41140000.0
2009-10-29 09:55:00,2.89036,2.89978,2.88926,2.89477,39260000.0
2009-10-29 10:00:00,2.89287,2.89985,2.89214,2.89717,42130000.0
2009-10-29 10:05:00,2.89645,2.90265,2.89374,2.89792,36750000.0
2009-10-29 10:10:00,2.89915,2.90307,2.89143,2.89143,40760000.0
2009-10-29 10:15:00,2.89796,2.89893,2.89329,2.89692,43630000.0
2009-10-29 10:20:00,2.89703,2.89703,2.8875,2.8903,42130000.0
2009-10-29 10:25:00,2.88944,2.89561,2.88819,2.89448,39750000.0
2009-10-29 10:30:00,2.89029,2.89521,2.88725,2.8892,46380000.0
2009-10-29 10:35:00,2.89244,2.89313,2.88467,2.88627,34750000.0
2009-10-29 10:40:00,2.89129,2.89303,2.88614,2.89046,41130000.0
2009-10-29 10:45:00,2.88991,2.89508,2.88622,2.89119,39880000.0
2009-10-29 10:50:00,2.89366,2.89507,2.88529,2.88635,46010000.0
2009-10-29 10:55:00,2.88942,2.89172,2.88591,2.88942,35750000.0
2009-10-29 11:00:00,2.89159,2.89319,2.88722,2.8895,54250000.0
2009-10-29 11:05:00,2.89209,2.89265,2.88402,2.89007,34000000.0
2009-10-29 11:10:00,2.88957,2.89044,2.87924,2.88319,40500000.0
2009-10-29 11:15:00,2.88575,2.88855,2.88206,2.88257,45500000.0
2009-10-29 11:20:00,2.8856,2.88748,2.87957,2.88597,35380000.0
2009-10-29 11:25:00,2.88673,2.88673,2.87631,2.87715,42880000.0
2009-10-29 11:30:00,2.88069,2.88105,2.87472,2.88049,51000000.0
2009-10-29 11:35:00,2.88147,2.88147,2.87663,2.87775,41880000.0
2009-10-29 11:40:00,2.87922,2.88195,2.87609,2.88044,31000000.0
2009-10-29 11:45:00,2.87963,2.88143,2.8767,2.88079,41750000.0
2009-10-29 11:50:00,2.87734,2.88119,2.87547,2.87736,51260000.0
2009-10-29 11:55:00,2.87783,2.88157,2.87288,2.88101,50000000.0
2009-10-29 12:00:00,2.88116,2.88177,2.87587,2.87981,39510000.0
2009-10-29 12:05:00,2.87639,2.88182,2.87464,2.87464,31390000.0
2009-10-29 12:10:00,2.88031,2.88163,2.87416,2.88032,45380000.0
2009-10-29 12:15:00,2.87796,2.87986,2.87225,2.87936,47880000.0
2009-10-29 12:20:00,2.87974,2.8803,2.87317,2.87493,52260000.0
2009-10-29 12:25:00,2.87498,2.88187,2.87498,2.87928,41130000.0
2009-10-29 12:30:00,2.87911,2.88237,2.8751,2.88117,41010000.0
2009-10-29 12:35:00,2.88084,2.8843,2.87502,2.88368,44000000.0
2009-10-29 12:40:00,2.88053,2.88622,2.87769,2.88302,42750000.0
2009-10-29 12:45:00,2.88473,2.88577,2.87958,2.88269,44000000.0
2009-10-29 12:50:00,2.88131,2.88421,2.87712,2.88019,44000000.0
2009-10-29 12:55:00,2.87998,2.8846,2.87976,2.88445,37000000.0
2009-10-29 13:00:00,2.88117,2.88561,2.87868,2.87939,35250000.0
2009-10-29 13:05:00,2.88121,2.88801,2.87914,2.8843,44380000.0
2009-10-29 13:10:00,2.88786,2.89148,2.87828,2.88873,44750000.0
2009-10-29 13:15:00,2.88994,2.89417,2.88501,2.89214,34250000.0
2009-10-29 13:20:00,2.89051,2.89164,2.88462,2.88696,51000000.0
2009-10-29 13:25:00,2.89156,2.8928,2.88363,2.88869,42140000.0
2009-10-29 13:30:00,2.89255,2.8951,2.88707,2.89172,37250000.0
2009-10-29 13:35:00,2.89538,2.90056,2.89132,2.89855,48250000.0
2009-10-29 13:40:00,2.89848,2.90014,2.89464,2.89863,53630000.0
2009-10-29 13:45:00,2.90039,2.90039,2.89314,2.89995,42130000.0
2009-10-29 13:50:00,2.89769,2.90062,2.89296,2.89837,50260000.0
2009-10-29 13:55:00,2.8993,2.90462,2.89305,2.89626,44760000.0
2009-10-29 14:00:00,2.89455,2.89893,2.89372,2.89751,41380000.0
2009-10-29 14:05:00,2.89471,2.89909,2.89253,2.8982,41010000.0
2009-10-29 14:10:00,2.89884,2.90206,2.89444,2.89787,38500000.0
2009-10-29 14:15:00,2.90125,2.90151,2.89484,2.89821,35390000.0
2009-10-29 14:20:00,2.90049,2.90169,2.89503,2.89799,38260000.0
2009-10-29 14:25:00,2.90204,2.90204,2.89592,2.89635,42380000.0
2009-10-29 14:30:00,2.89417,2.89553,2.88343,2.88897,40510000.0
2009-10-29 14:35:00,2.89032,2.89032,2.88041,2.88821,45250000.0
2009-10-29 14:40:00,2.88563,2.88788,2.87823,2.8815,44010000.0
2009-10-29 14:45:00,2.88423,2.88452,2.87001,2.87111,37750000.0
2009-10-29 14:50:00,2.87369,2.87686,2.86897,2.87381,43260000.0
2009-10-29 14:55:00,2.87191,2.87384,2.86407,2.87072,36380000.0
2009-10-29 15:00:00,2.86969,2.87076,2.86291,2.86511,35750000.0
2009-10-29 15:05:00,2.86928,2.87347,2.86542,2.87263,44000000.0
2009-10-29 15:10:00,2.87008,2.87614,2.86803,2.87401,41250000.0
2009-10-29 15:15:00,2.87483,2.87739,2.8684,2.87394,36010000.0
2009-10-29 15:20:00,2.87668,2.87852,2.87105,2.87385,34000000.0
2009-10-29 15:25:00,2.87732,2.87869,2.87027,2.874,43760000.0
2009-10-29 15:30:00,2.8755,2.87718,2.87118,2.87631,42880000.0
2009-10-29 15:35:00,2.8787,2.87908,2.86734,2.87167,38250000.0
2009-10-29 15:40:00,2.86958,2.87548,2.86743,2.87199,41000000.0
2009-10-29 15:45:00,2.8755,2.87696,2.86852,2.87088,34000000.0
2009-10-29 15:50:00,2.87476,2.87572,2.86718,2.87215,39020000.0
2009-10-29 15:55:00,2.87309,2.87793,2.87098,2.8734,33000000.0
2009-10-29 16:00:00,2.87603,2.87643,2.86598,2.87127,37880000.0
2009-10-29 16:05:00,2.86976,2.87089,2.85918,2.86526,42380000.0
2009-10-29 16:10:00,2.86204,2.86737,2.85992,2.86535,37380000.0
2009-10-29 16:15:00,2.86619,2.86771,2.85935,2.86305,42380000.0
2009-10-29 16:20:00,2.86324,2.86453,2.85707,2.86013,36250000.0
2009-10-29 16:25:00,2.86122,2.86528,2.8566,2.86101,37130000.0
2009-10-29 16:30:00,2.86468,2.86892,2.85983,2.85983,41760000.0
2009-10-29 16:35:00,2.86601,2.86668,2.86162,2.86668,39510000.0
2009-10-29 16:40:00,2.86393,2.86923,2.86293,2.8685,39250000.0
2009-10-29 16:45:00,2.86503,2.86796,2.86122,2.86169,45750000.0
2009-10-29 16:50:00,2.86668,2.86854,2.86023,2.86023,38630000.0
2009-10-29 16:55:00,2.86471,2.86666,2.86104,2.86317,41750000.0
2009-10-29 17:00:00,2.86459,2.86607,2.85768,2.86294,39010000.0
2009-10-29 17:05:00,2.86186,2.86306,2.85238,2.85579,38880000.0
2009-10-29 17:10:00,2.85392,2.85636,2.84988,2.85507,39760000.0
2009-10-29 17:15:00,2.85575,2.85665,2.84878,2.8543,44000000.0
2009-10-29 17:20:00,2.8554,2.85792,2.85009,2.85654,37130000.0
2009-10-29 17:25:00,2.85789,2.85875,2.85004,2.85732,41510000.0
2009-10-29 17:30:00,2.85589,2.85774,2.84602,2.85208,46000000.0
2009-10-29 17:35:00,2.85062,2.85509,2.84567,2.85358,39510000.0
2009-10-29 17:40:00,2.8501,2.85739,2.84778,2.85604,42250000.0
2009-10-29 17:45:00,2.85612,2.85886,2.8529,2.8557,49500000.0
2009-10-29 17:50:00,2.85631,2.85631,2.85017,2.85245,39760000.0
2009-10-29 17:55:00,2.85709,2.85804,2.85213,2.85603,44380000.0
2009-10-29 18:00:00,2.85583,2.85598,2.849,2.85362,36890000.0
2009-10-29 18:05:00,2.85268,2.85371,2.84457,2.84624,43880000.0
2009-10-29 18:10:00,2.84686,2.85065,2.84238,2.84677,43130000.0
2009-10-29 18:15:00,2.84624,2.85491,2.84399,2.84506,32380000.0
2009-10-29 18:20:00,2.84573,2.84911,2.84179,2.84795,37500000.0
2009-10-29 18:25:00,2.84782,2.84935,2.84028,2.84253,47250000.0
2009-10-29 18:30:00,2.83851,2.8467,2.83766,2.84517,43250000.0
2009-10-29 18:35:00,2.8432,2.84821,2.83983,2.84759,38630000.0
2009-10-29 18:40:00,2.84663,2.84975,2.84181,2.84891,46250000.0
2009-10-29 18:45:00,2.84639,2.85509,2.84009,2.84383,46760000.0
2009-10-29 18:50:00,2.84264,2.8483,2.83842,2.84577,43000000.0
2009-10-29 18:55:00,2.84114,2.84783,2.84114,2.84644,38270000.0
2009-10-29 19:00:00,2.84354,2.84828,2.83952,2.84243,42010000.0
2009-10-29 19:05:00,2.84602,2.84602,2.83986,2.84259,47380000.0
2009-10-29 19:10:00,2.8426,2.84346,2.83767,2.8415,39500000.0
2009-10-29 19:15:00,2.83757,2.84229,2.83619,2.84046,36130000.0
2009-10-29 19:20:00,2.83931,2.84125,2.83284,2.83427,40510000.0
2009-10-29 19:25:00,2.8356,2.83899,2.83275,2.83862,47760000.0
2009-10-29 19:30:00,2.8379,2.85235,2.83134,2.83622,36890000.0
2009-10-29 19:35:00,2.83411,2.83947,2.83349,2.83619,37130000.0
2009-10-29 19:40:00,2.83769,2.83813,2.83203,2.83659,34890000.0
2009-10-29 19:45:00,2.83789,2.83872,2.83174,2.83559,53880000.0
2009-10-29 19:50:00,2.83547,2.84046,2.83473,2.83974,48010000.0
2009-10-29 19:55:00,2.83803,2.84459,2.83648,2.84219,39250000.0
2009-10-29 20:00:00,2.84032,2.8425,2.83799,2.84214,36130000.0
2009-10-29 20:05:00,2.8394,2.84138,2.83637,2.83874,44630000.0
2009-10-29 20:10:00,2.83983,2.84256,2.83524,2.84084,37880000.0
2009-10-29 20:15:00,2.83911,2.84367,2.83497,2.83909,45000000.0
2009-10-29 20:20:00,2.84075,2.84177,2.83627,2.84175,49130000.0
2009-10-29 20:25:00,2.83861,2.8408,2.83493,2.8396,41140000.0
2009-10-29 20:30:00,2.83841,2.84167,2.83554,2.83927,35880000.0
2009-10-29 20:35:00,2.84025,2.84063,2.83416,2.83864,40880000.0
2009-10-29 20:40:00,2.83792,2.83975,2.83014,2.83615,42250000.0
2009-10-29 20:45:00,2.83879,2.83927,2.83354,2.83841,39500000.0
2009-10-29 20:50:00,2.83612,2.84072,2.83601,2.83974,35760000.0
2009-10-29 20:55:00,2.83918,2.84096,2.83388,2.83972,33390000.0
2009-10-29 21:00:00,2.83881,2.84121,2.83525,2.83846,37510000.0
2009-10-29 21:05:00,2.8387,2.84213,2.83499,2.83791,39260000.0
2009-10-29 21:10:00,2.84016,2.84088,2.83455,2.83777,37500000.0
2009-10-29 21:15:00,2.84,2.84278,2.83353,2.84049,38130000.0
2009-10-29 21:20:00,2.83864,2.84167,2.83511,2.83928,39760000.0
2009-10-29 21:25:00,2.83642,2.84221,2.83636,2.84011,30000000.0
2009-10-29 21:30:00,2.83911,2.84299,2.83533,2.83895,31630000.0
2009-10-29 21:35:00,2.8411,2.84395,2.83756,2.84147,40510000.0
2009-10-29 21:40:00,2.84143,2.84366,2.83802,2.83802,40880000.0
2009-10-29 21:45:00,2.84484,2.84535,2.83845,2.84182,36010000.0
2009-10-29 21:50:00,2.84161,2.8441,2.83676,2.84055,41250000.0
2009-10-29 21:55:00,2.8428,2.84397,2.83675,2.84251,40000000.0
2009-10-29 22:00:00,2.84215,2.8446,2.83672,2.84396,42130000.0
2009-10-29 22:05:00,2.84307,2.8436,2.83732,2.8425,43510000.0
2009-10-29 22:10:00,2.84106,2.8437,2.83745,2.841,42500000.0
2009-10-29 22:15:00,2.83727,2.84213,2.83692,2.83812,39020000.0
2009-10-29 22:20:00,2.84049,2.84148,2.83817,2.83984,41000000.0
2009-10-29 22:25:00,2.83977,2.84218,2.8361,2.84218,44000000.0
2009-10-29 22:30:00,2.84154,2.84457,2.83725,2.84143,43250000.0
2009-10-29 22:35:00,2.84198,2.84413,2.83794,2.84162,41750000.0
2009-10-29 22:40:00,2.84148,2.84289,2.83737,2.83743,39250000.0
2009-10-29 22:45:00,2.84274,2.84506,2.83806,2.84154,45250000.0
2009-10-29 22:50:00,2.84105,2.84346,2.83707,2.84334,47500000.0
2009-10-29 22:55:00,2.8414,2.8446,2.83801,2.84335,35010000.0
2009-10-29 23:00:00,2.84487,2.84487,2.83841,2.84383,40880000.0
2009-10-29 23:05:00,2.84215,2.84343,2.83776,2.83835,41880000.0
2009-10-29 23:10:00,2.84359,2.84359,2.83728,2.84075,48140000.0
2009-10-29 23:15:00,2.84246,2.84346,2.83865,2.84067,35630000.0
2009-10-29 23:20:00,2.84327,2.84395,2.83495,2.84214,38750000.0
2009-10-29 23:25:00,2.84124,2.8428,2.83616,2.84077,45250000.0
2009-10-29 23:30:00,2.83847,2.84338,2.83485,2.84272,40130000.0
2009-10-29 23:35:00,2.83763,2.84291,2.83594,2.84092,38380000.0
2009-10-29 23:40:00,2.84231,2.84438,2.83621,2.83933,24250000.0
2009-10-29 23:45:00,2.83517,2.84343,2.83492,2.84081,42010000.0
2009-10-29 23:50:00,2.84038,2.84412,2.83634,2.84261,43750000.0
2009-10-29 23:55:00,2.84348,2.84424,2.83686,2.84272,34760000.0
2009-10-30 00:00:00,2.84026,2.84521,2.83873,2.84088,36880000.0
2009-10-30 00:05:00,2.84317,2.84438,2.83954,2.84192,46500000.0
2009-10-30 00:10:00,2.84057,2.84374,2.83719,2.84231,48030000.0
2009-10-30 00:15:00,2.84141,2.84461,2.83811,2.8421,52140000.0
2009-10-30 00:20:00,2.84241,2.84541,2.83989,2.84541,50010000.0
2009-10-30 00:25:00,2.84268,2.84516,2.83832,2.84371,57630000.0
2009-10-30 00:30:00,2.84365,2.84553,2.83941,2.84367,55650000.0
2009-10-30 00:35:00,2.84328,2.84562,2.84163,2.84289,37630000.0
2009-10-30 00:40:00,2.84306,2.84558,2.83905,2.84558,32630000.0
2009-10-30 00:45:00,2.84275,2.84527,2.83906,2.84527,28510000.0
2009-10-30 00:50:00,2.83977,2.84613,2.83977,2.84228,40500000.0
2009-10-30 00:55:00,2.8435,2.84683,2.83999,2.84453,49500000.0
2009-10-30 01:00:00,2.84245,2.8469,2.83756,2.84232,39630000.0
2009-10-30 01:05:00,2.84318,2.84586,2.84023,2.84073,49130000.0
2009-10-30 01:10:00,2.8458,2.84663,2.84043,2.84072,41250000.0
2009-10-30 01:15:00,2.84331,2.84706,2.84004,2.84296,45890000.0
2009-10-30 01:20:00,2.84172,2.8461,2.84126,2.84388,39000000.0
2009-10-30 01:25:00,2.84658,2.84874,2.83945,2.84596,32630000.0
2009-10-30 01:30:00,2.84341,2.8462,2.84078,2.84287,40500000.0
2009-10-30 01:35:00,2.84233,2.84573,2.83882,2.84361,49750000.0
2009-10-30 01:40:00,2.84176,2.84562,2.84016,2.84319,47130000.0
2009-10-30 01:45:00,2.84148,2.8446,2.83754,2.84148,49640000.0
2009-10-30 01:50:00,2.84523,2.84677,2.84062,2.84323,50000000.0
2009-10-30 01:55:00,2.84266,2.84559,2.8384,2.84127,37000000.0
2009-10-30 02:00:00,2.84362,2.84744,2.84221,2.84462,31000000.0
2009-10-30 02:05:00,2.84466,2.84699,2.84066,2.84158,39380000.0
2009-10-30 02:10:00,2.84393,2.84669,2.84135,2.84578,37130000.0
2009-10-30 02:15:00,2.8451,2.8471,2.84048,2.8418,43130000.0
2009-10-30 02:20:00,2.84424,2.8463,2.83994,2.8452,37640000.0
2009-10-30 02:25:00,2.84239,2.84452,2.83664,2.83969,64130000.0
2009-10-30 02:30:00,2.84202,2.84645,2.84018,2.8442,44130000.0
2009-10-30 02:35:00,2.84488,2.8476,2.84166,2.84523,39250000.0
2009-10-30 02:40:00,2.84475,2.84667,2.84063,2.84502,40250000.0
2009-10-30 02:45:00,2.84518,2.84737,2.84143,2.84478,41630000.0
2009-10-30 02:50:00,2.84342,2.84712,2.84031,2.84596,49640000.0
2009-10-30 02:55:00,2.84577,2.84738,2.84127,2.8449,47000000.0
2009-10-30 03:00:00,2.84489,2.84681,2.84138,2.84622,36000000.0
2009-10-30 03:05:00,2.84434,2.84711,2.83952,2.84711,43630000.0
2009-10-30 03:10:00,2.84427,2.84786,2.84126,2.84361,38880000.0
2009-10-30 03:15:00,2.84438,2.84633,2.84066,2.84296,41000000.0
2009-10-30 03:20:00,2.84369,2.84712,2.83931,2.84463,46250000.0
2009-10-30 03:25:00,2.84431,2.84628,2.8406,2.84429,39880000.0
2009-10-30 03:30:00,2.842,2.84724,2.84063,2.84166,44000000.0
2009-10-30 03:35:00,2.8443,2.84625,2.83759,2.84322,46250000.0
2009-10-30 03:40:00,2.84484,2.8453,2.83973,2.84255,42500000.0
2009-10-30 03:45:00,2.84293,2.84519,2.84033,2.84355,49500000.0
2009-10-30 03:50:00,2.84355,2.84503,2.83873,2.84312,46500000.0
2009-10-30 03:55:00,2.84284,2.84519,2.83938,2.84132,43880000.0
2009-10-30 04:00:00,2.84112,2.84442,2.83794,2.84176,47000000.0
2009-10-30 04:05:00,2.83923,2.84566,2.83784,2.8422,45500000.0
2009-10-30 04:10:00,2.84301,2.8454,2.83787,2.84248,34000000.0
2009-10-30 04:15:00,2.84203,2.84434,2.83962,2.84202,40250000.0
2009-10-30 04:20:00,2.84218,2.84415,2.83973,2.84216,42250000.0
2009-10-30 04:25:00,2.84173,2.84438,2.83867,2.84219,38500000.0
2009-10-30 04:30:00,2.84299,2.84458,2.83877,2.83897,44760000.0
2009-10-30 04:35:00,2.84208,2.84452,2.83779,2.84122,34880000.0
2009-10-30 04:40:00,2.8422,2.84513,2.83899,2.84282,44750000.0
2009-10-30 04:45:00,2.84337,2.84492,2.8392,2.84283,29500000.0
2009-10-30 04:50:00,2.84308,2.84632,2.84063,2.84584,40260000.0
2009-10-30 04:55:00,2.84454,2.84657,2.84093,2.84216,42000000.0
2009-10-30 05:00:00,2.84447,2.84637,2.84157,2.84311,38250000.0
2009-10-30 05:05:00,2.84478,2.8472,2.84014,2.84476,42500000.0
2009-10-30 05:10:00,2.8437,2.84601,2.84061,2.84428,40750000.0
2009-10-30 05:15:00,2.84216,2.84533,2.84018,2.84181,44130000.0
2009-10-30 05:20:00,2.84358,2.84487,2.83673,2.84159,44250000.0
2009-10-30 05:25:00,2.84275,2.84616,2.83874,2.84287,44630000.0
2009-10-30 05:30:00,2.84122,2.84453,2.83939,2.84062,45250000.0
2009-10-30 05:35:00,2.84113,2.84414,2.83742,2.84276,36750000.0
2009-10-30 05:40:00,2.84113,2.84338,2.83769,2.84128,42750000.0
2009-10-30 05:45:00,2.84195,2.84389,2.8369,2.8369,71000000.0
2009-10-30 05:50:00,2.83964,2.84479,2.83712,2.84259,53130000.0
2009-10-30 05:55:00,2.83908,2.84333,2.8359,2.84007,62520000.0
2009-10-30 06:00:00,2.84085,2.84322,2.83775,2.84041,51000000.0
2009-10-30 06:05:00,2.84091,2.84369,2.83626,2.8401,64130000.0
2009-10-30 06:10:00,2.83744,2.84393,2.83649,2.83974,43260000.0
2009-10-30 06:15:00,2.84002,2.84253,2.83615,2.84034,48880000.0
2009-10-30 06:20:00,2.8403,2.84323,2.83724,2.84125,34880000.0
2009-10-30 06:25:00,2.84108,2.84311,2.83666,2.84271,41750000.0
2009-10-30 06:30:00,2.84217,2.84422,2.83845,2.84149,47750000.0
2009-10-30 06:35:00,2.84269,2.84402,2.83765,2.84247,45630000.0
2009-10-30 06:40:00,2.84265,2.84441,2.83791,2.84161,42130000.0
2009-10-30 06:45:00,2.84323,2.84449,2.83786,2.84294,43630000.0
2009-10-30 06:50:00,2.8413,2.84456,2.83825,2.84295,42000000.0
2009-10-30 06:55:00,2.84163,2.84434,2.83792,2.84167,37750000.0
2009-10-30 07:00:00,2.84303,2.84388,2.83742,2.83939,37500000.0
2009-10-30 07:05:00,2.84212,2.84411,2.83807,2.84113,48500000.0
2009-10-30 07:10:00,2.84234,2.84368,2.83741,2.84117,46130000.0
2009-10-30 07:15:00,2.84185,2.84455,2.83712,2.83932,40880000.0
2009-10-30 07:20:00,2.84231,2.84395,2.83787,2.84192,36000000.0
2009-10-30 07:25:00,2.84352,2.84425,2.83694,2.83954,38250000.0
2009-10-30 07:30:00,2.84216,2.84477,2.83778,2.84346,37390000.0
2009-10-30 07:35:00,2.84404,2.8451,2.83958,2.8425,47880000.0
2009-10-30 07:40:00,2.84222,2.84446,2.83956,2.84079,41500000.0
2009-10-30 07:45:00,2.84339,2.84588,2.83903,2.83903,41880000.0
2009-10-30 07:50:00,2.8457,2.84666,2.8412,2.84616,38000000.0
2009-10-30 07:55:00,2.84516,2.84717,2.84076,2.84717,35250000.0
2009-10-30 08:00:00,2.84515,2.84916,2.84184,2.84531,38880000.0
2009-10-30 08:05:00,2.84553,2.84787,2.84157,2.84444,37130000.0
2009-10-30 08:10:00,2.84435,2.8477,2.84077,2.84626,39640000.0
2009-10-30 08:15:00,2.84632,2.84953,2.84385,2.84689,39380000.0
2009-10-30 08:20:00,2.84835,2.84963,2.84197,2.84569,42630000.0
2009-10-30 08:25:00,2.84707,2.85605,2.84555,2.85237,41880000.0
2009-10-30 08:30:00,2.85281,2.85522,2.84972,2.85257,40640000.0
2009-10-30 08:35:00,2.85213,2.85587,2.84876,2.85455,37130000.0
2009-10-30 08:40:00,2.85154,2.85428,2.84907,2.85138,37510000.0
2009-10-30 08:45:00,2.85055,2.85548,2.84939,2.85548,35750000.0
2009-10-30 08:50:00,2.85558,2.85558,2.84996,2.85011,53130000.0
2009-10-30 08:55:00,2.85107,2.8538,2.84747,2.84958,37640000.0
2009-10-30 09:00:00,2.8487,2.85397,2.84742,2.851,45010000.0
2009-10-30 09:05:00,2.84905,2.85341,2.84713,2.85213,39500000.0
2009-10-30 09:10:00,2.84956,2.85398,2.84639,2.85398,35890000.0
2009-10-30 09:15:00,2.85061,2.85623,2.84896,2.85539,45130000.0
2009-10-30 09:20:00,2.85243,2.85853,2.8512,2.85833,38250000.0
2009-10-30 09:25:00,2.85793,2.86112,2.85306,2.85581,38500000.0
2009-10-30 09:30:00,2.86042,2.86046,2.85528,2.85894,40500000.0
2009-10-30 09:35:00,2.85944,2.85994,2.85097,2.85754,38880000.0
2009-10-30 09:40:00,2.85821,2.86172,2.85217,2.86098,46640000.0
2009-10-30 09:45:00,2.85995,2.86223,2.85375,2.8573,37500000.0
2009-10-30 09:50:00,2.8606,2.86188,2.8533,2.85756,48880000.0
2009-10-30 09:55:00,2.85356,2.85797,2.85165,2.85504,43250000.0
2009-10-30 10:00:00,2.85094,2.85482,2.84575,2.8509,41880000.0
2009-10-30 10:05:00,2.84898,2.85167,2.84607,2.84728,41890000.0
2009-10-30 10:10:00,2.84836,2.85541,2.84516,2.84819,46760000.0
2009-10-30 10:15:00,2.85531,2.86064,2.85185,2.85983,41250000.0
2009-10-30 10:20:00,2.85944,2.86627,2.85826,2.86221,44500000.0
2009-10-30 10:25:00,2.86341,2.86436,2.85861,2.86351,40510000.0
2009-10-30 10:30:00,2.85801,2.86271,2.85622,2.86197,45250000.0
2009-10-30 10:35:00,2.85912,2.86497,2.85731,2.86185,36000000.0
2009-10-30 10:40:00,2.86634,2.86634,2.8556,2.86086,45000000.0
2009-10-30 10:45:00,2.85785,2.86107,2.85348,2.85609,39880000.0
2009-10-30 10:50:00,2.85777,2.85878,2.84966,2.84966,42760000.0
2009-10-30 10:55:00,2.85705,2.85723,2.84929,2.85242,36880000.0
2009-10-30 11:00:00,2.85375,2.85692,2.84878,2.84878,46130000.0
2009-10-30 11:05:00,2.85468,2.85529,2.84826,2.85336,34130000.0
2009-10-30 11:10:00,2.85238,2.85385,2.84687,2.85035,41250000.0
2009-10-30 11:15:00,2.85255,2.85529,2.84679,2.84679,49750000.0
2009-10-30 11:20:00,2.85232,2.85236,2.8452,2.85051,41250000.0
2009-10-30 11:25:00,2.85133,2.85376,2.84643,2.8488,40260000.0
2009-10-30 11:30:00,2.85103,2.85573,2.84996,2.85348,45760000.0
2009-10-30 11:35:00,2.85612,2.85783,2.85234,2.85441,33380000.0
2009-10-30 11:40:00,2.85798,2.85852,2.85123,2.85542,35880000.0
2009-10-30 11:45:00,2.8536,2.85772,2.84888,2.8537,43750000.0
2009-10-30 11:50:00,2.85383,2.85787,2.85084,2.85192,42390000.0
2009-10-30 11:55:00,2.85464,2.85691,2.85053,2.85392,51130000.0
2009-10-30 12:00:00,2.85256,2.85618,2.85012,2.85348,39010000.0
2009-10-30 12:05:00,2.85405,2.85607,2.84778,2.84872,39380000.0
2009-10-30 12:10:00,2.8504,2.85433,2.84387,2.85031,47010000.0
2009-10-30 12:15:00,2.84821,2.85199,2.84491,2.8496,47380000.0
2009-10-30 12:20:00,2.85011,2.8525,2.84484,2.84622,43880000.0
2009-10-30 12:25:00,2.85051,2.85199,2.84388,2.84919,45250000.0
2009-10-30 12:30:00,2.84407,2.8488,2.84121,2.84569,35750000.0
2009-10-30 12:35:00,2.84877,2.85051,2.84101,2.84778,38500000.0
2009-10-30 12:40:00,2.84581,2.85096,2.84404,2.84652,40250000.0
2009-10-30 12:45:00,2.85041,2.85098,2.84405,2.84941,55880000.0
2009-10-30 12:50:00,2.84934,2.8506,2.84351,2.84842,38380000.0
2009-10-30 12:55:00,2.84819,2.85045,2.84281,2.84831,36750000.0
2009-10-30 13:00:00,2.84485,2.8505,2.84311,2.84865,39500000.0
2009-10-30 13:05:00,2.85018,2.85237,2.84588,2.84997,41880000.0
2009-10-30 13:10:00,2.84835,2.85227,2.84424,2.8488,43250000.0
2009-10-30 13:15:00,2.85074,2.85324,2.84754,2.85155,36130000.0
2009-10-30 13:20:00,2.85127,2.85249,2.84633,2.84826,42130000.0
2009-10-30 13:25:00,2.84958,2.8567,2.84561,2.85619,54750000.0
2009-10-30 13:30:00,2.85412,2.86072,2.85309,2.85739,42260000.0
2009-10-30 13:35:00,2.85776,2.85927,2.85326,2.85589,43260000.0
2009-10-30 13:40:00,2.85418,2.85762,2.85192,2.85451,48500000.0
2009-10-30 13:45:00,2.85525,2.85525,2.84779,2.85459,37000000.0
2009-10-30 13:50:00,2.8536,2.85505,2.84804,2.85145,43010000.0
2009-10-30 13:55:00,2.85254,2.85597,2.84704,2.85214,48010000.0
2009-10-30 14:00:00,2.84764,2.85372,2.84743,2.85094,47630000.0
2009-10-30 14:05:00,2.84953,2.85398,2.84633,2.85147,41250000.0
2009-10-30 14:10:00,2.84899,2.85332,2.84732,2.85247,37000000.0
2009-10-30 14:15:00,2.85231,2.85672,2.8487,2.85558,49380000.0
2009-10-30 14:20:00,2.85506,2.85532,2.84823,2.8501,40380000.0
2009-10-30 14:25:00,2.85335,2.85542,2.84682,2.85206,40500000.0
2009-10-30 14:30:00,2.85306,2.85554,2.84828,2.85409,45000000.0
2009-10-30 14:35:00,2.85092,2.85467,2.84599,2.85422,38750000.0
2009-10-30 14:40:00,2.85354,2.85699,2.85075,2.85521,52500000.0
2009-10-30 14:45:00,2.85767,2.86513,2.85498,2.86044,36390000.0
2009-10-30 14:50:00,2.86348,2.8655,2.85712,2.86308,39500000.0
2009-10-30 14:55:00,2.86447,2.86671,2.85912,2.86671,46510000.0
2009-10-30 15:00:00,2.86674,2.87159,2.86347,2.86727,38140000.0
2009-10-30 15:05:00,2.86718,2.86919,2.86241,2.86582,39510000.0
2009-10-30 15:10:00,2.86124,2.86542,2.85751,2.86253,46380000.0
2009-10-30 15:15:00,2.86226,2.86297,2.85521,2.86095,35250000.0
2009-10-30 15:20:00,2.86107,2.86262,2.85478,2.86036,36380000.0
2009-10-30 15:25:00,2.8597,2.86234,2.85501,2.85847,46500000.0
2009-10-30 15:30:00,2.8591,2.8637,2.85399,2.86285,47510000.0
2009-10-30 15:35:00,2.86349,2.8652,2.85834,2.86391,44630000.0
2009-10-30 15:40:00,2.86367,2.86722,2.85756,2.86158,37140000.0
2009-10-30 15:45:00,2.85657,2.86478,2.85657,2.86135,29500000.0
2009-10-30 15:50:00,2.86111,2.86702,2.85871,2.86535,43390000.0
2009-10-30 15:55:00,2.86058,2.86854,2.86058,2.86847,36380000.0
2009-10-30 16:00:00,2.86715,2.86809,2.85683,2.86366,45000000.0
2009-10-30 16:05:00,2.86084,2.86377,2.85788,2.86357,37760000.0
2009-10-30 16:10:00,2.86134,2.86665,2.85902,2.86155,51250000.0
2009-10-30 16:15:00,2.86655,2.87201,2.86311,2.8711,41250000.0
2009-10-30 16:20:00,2.86761,2.8735,2.86369,2.87223,39000000.0
2009-10-30 16:25:00,2.87139,2.87561,2.86771,2.87481,43010000.0
2009-10-30 16:30:00,2.87362,2.87723,2.87093,2.87093,45500000.0
2009-10-30 16:35:00,2.87827,2.88008,2.87294,2.8785,42130000.0
2009-10-30 16:40:00,2.87807,2.87921,2.87143,2.87825,44130000.0
2009-10-30 16:45:00,2.87417,2.8776,2.86882,2.86882,43130000.0
2009-10-30 16:50:00,2.87356,2.87369,2.8665,2.8665,38500000.0
2009-10-30 16:55:00,2.86763,2.87484,2.86763,2.871,36260000.0
2009-10-30 17:00:00,2.8713,2.87565,2.86764,2.87378,44000000.0
2009-10-30 17:05:00,2.87489,2.87502,2.86636,2.87425,41000000.0
2009-10-30 17:10:00,2.86931,2.88044,2.86848,2.88044,38760000.0
2009-10-30 17:15:00,2.87909,2.88309,2.8751,2.87997,51500000.0
2009-10-30 17:20:00,2.87915,2.88201,2.87545,2.87957,43880000.0
2009-10-30 17:25:00,2.88093,2.88202,2.87572,2.87794,48260000.0
2009-10-30 17:30:00,2.87683,2.88078,2.87381,2.8806,40380000.0
2009-10-30 17:35:00,2.87977,2.88382,2.87554,2.88212,42630000.0
2009-10-30 17:40:00,2.88011,2.88364,2.87555,2.88286,38130000.0
2009-10-30 17:45:00,2.88023,2.88438,2.87714,2.88413,40500000.0
2009-10-30 17:50:00,2.88586,2.88659,2.879,2.8823,46380000.0
2009-10-30 17:55:00,2.88384,2.88649,2.87451,2.8793,39000000.0
2009-10-30 18:00:00,2.87745,2.87867,2.87077,2.87796,43260000.0
2009-10-30 18:05:00,2.87545,2.87907,2.87096,2.87337,49130000.0
2009-10-30 18:10:00,2.87215,2.87292,2.8661,2.87219,36640000.0
2009-10-30 18:15:00,2.87147,2.87703,2.86889,2.87506,32390000.0
2009-10-30 18:20:00,2.87532,2.87851,2.87061,2.87661,40880000.0
2009-10-30 18:25:00,2.87759,2.88597,2.87506,2.88597,41000000.0
2009-10-30 18:30:00,2.88538,2.88678,2.8792,2.88427,41630000.0
2009-10-30 18:35:00,2.88135,2.88511,2.8795,2.88313,39880000.0
2009-10-30 18:40:00,2.88224,2.88324,2.87817,2.87961,44000000.0
2009-10-30 18:45:00,2.88115,2.88589,2.87805,2.88301,39390000.0
2009-10-30 18:50:00,2.88683,2.88992,2.88318,2.88701,40380000.0
2009-10-30 18:55:00,2.88248,2.88927,2.88165,2.88583,48130000.0
2009-10-30 19:00:00,2.88711,2.88902,2.8827,2.88484,43500000.0
2009-10-30 19:05:00,2.88669,2.88669,2.88195,2.88436,42630000.0
2009-10-30 19:10:00,2.8819,2.88734,2.87927,2.88655,42020000.0
2009-10-30 19:15:00,2.8832,2.88791,2.88055,2.8839,41380000.0
2009-10-30 19:20:00,2.88264,2.88695,2.87865,2.88227,41640000.0
2009-10-30 19:25:00,2.88619,2.88638,2.87832,2.88179,40750000.0
2009-10-30 19:30:00,2.88345,2.88633,2.87772,2.88612,41380000.0
2009-10-30 19:35:00,2.8813,2.88821,2.8813,2.88287,36750000.0
2009-10-30 19:40:00,2.8856,2.88589,2.87896,2.882,38750000.0
2009-10-30 19:45:00,2.88133,2.88445,2.87858,2.88315,46250000.0
2009-10-30 19:50:00,2.88363,2.88477,2.87815,2.88274,37000000.0
2009-10-30 19:55:00,2.88259,2.8847,2.87785,2.88332,37250000.0
2009-10-30 20:00:00,2.88144,2.88528,2.87917,2.88219,42260000.0
2009-10-30 20:05:00,2.88309,2.88374,2.8735,2.87736,39630000.0
2009-10-30 20:10:00,2.87754,2.87998,2.87348,2.87692,43630000.0
2009-10-30 20:15:00,2.87789,2.88091,2.8761,2.8761,35630000.0
2009-10-30 20:20:00,2.87914,2.88304,2.87611,2.88024,39010000.0
2009-10-30 20:25:00,2.88079,2.88691,2.87964,2.88657,41010000.0
2009-10-30 20:30:00,2.88597,2.88814,2.88107,2.88755,35140000.0
2009-10-30 20:35:00,2.88817,2.89052,2.88453,2.89049,41380000.0
2009-10-30 20:40:00,2.88791,2.89034,2.88478,2.88612,42630000.0
2009-10-30 20:45:00,2.88801,2.89137,2.88414,2.89056,35500000.0
2009-10-30 20:50:00,2.88803,2.89163,2.8866,2.88867,34130000.0
2009-10-30 20:55:00,2.8897,2.89339,2.88252,2.88426,38500000.0
2009-10-30 21:00:00,2.88387,2.89097,2.88031,2.88825,34380000.0
2009-10-30 21:05:00,2.8901,2.89256,2.88424,2.88973,35880000.0
2009-10-30 21:10:00,2.88832,2.8909,2.88397,2.8873,44140000.0
2009-10-30 21:15:00,2.88882,2.89074,2.88019,2.88656,43760000.0
2009-10-30 21:20:00,2.88595,2.89021,2.88264,2.88995,40500000.0
2009-10-30 21:25:00,2.87854,2.88979,2.87854,2.88701,38130000.0
2009-10-30 21:30:00,2.88436,2.88869,2.87917,2.88479,50500000.0
2009-10-30 21:35:00,2.88606,2.88934,2.88086,2.88852,42250000.0
2009-10-30 21:40:00,2.88541,2.88841,2.87969,2.88298,47880000.0
2009-10-30 21:45:00,2.88658,2.88722,2.88061,2.88613,35250000.0
2009-10-30 21:50:00,2.88117,2.8881,2.8797,2.88741,39750000.0
2009-10-30 21:55:00,2.88546,2.8886,2.87717,2.88638,53500000.0
2009-10-30 22:00:00,2.88532,2.89049,2.88358,2.88905,40380000.0
2009-10-30 22:05:00,2.88941,2.89123,2.88521,2.88965,46500000.0
2009-10-30 22:10:00,2.88993,2.88993,2.882,2.885,41760000.0
2009-10-30 22:15:00,2.88456,2.88973,2.8836,2.88496,36890000.0
2009-10-30 22:20:00,2.88573,2.88808,2.88307,2.88741,40260000.0
2009-10-30 22:25:00,2.88466,2.88939,2.88213,2.8873,46880000.0
2009-10-30 22:30:00,2.88513,2.8874,2.8794,2.88377,42510000.0
2009-10-30 22:35:00,2.88377,2.88605,2.87914,2.88605,37880000.0
2009-10-30 22:40:00,2.88269,2.88614,2.88002,2.88002,41250000.0
2009-10-30 22:45:00,2.8841,2.88615,2.87835,2.88279,40260000.0
2009-10-30 22:50:00,2.88298,2.88556,2.87901,2.88352,46130000.0
2009-10-30 22:55:00,2.88364,2.88442,2.87883,2.88255,36390000.0
2009-11-02 00:00:00,2.88823,2.89181,2.88158,2.88985,33750000.0
2009-11-02 00:05:00,2.88706,2.88889,2.88344,2.88676,38510000.0
2009-11-02 00:10:00,2.88668,2.88842,2.88387,2.88742,53130000.0
2009-11-02 00:15:00,2.88598,2.88995,2.88519,2.88832,46140000.0
2009-11-02 00:20:00,2.88849,2.89174,2.88618,2.89054,47130000.0
2009-11-02 00:25:00,2.88952,2.89226,2.88471,2.8913,57880000.0
2009-11-02 00:30:00,2.89095,2.89237,2.88459,2.89124,53630000.0
2009-11-02 00:35:00,2.89278,2.89278,2.8886,2.89243,33140000.0
2009-11-02 00:40:00,2.89142,2.89402,2.88879,2.89373,39260000.0
2009-11-02 00:45:00,2.89076,2.8936,2.88729,2.89354,39130000.0
2009-11-02 00:50:00,2.88939,2.89325,2.88313,2.88313,41750000.0
2009-11-02 00:55:00,2.8842,2.88743,2.878,2.88273,48630000.0
2009-11-02 01:00:00,2.88508,2.88508,2.87624,2.87959,45280000.0
2009-11-02 01:05:00,2.88275,2.88448,2.87786,2.87786,40640000.0
2009-11-02 01:10:00,2.88213,2.88581,2.8771,2.88581,65880000.0
2009-11-02 01:15:00,2.88291,2.88786,2.8786,2.88753,61000000.0
2009-11-02 01:20:00,2.8857,2.89013,2.88403,2.88654,42760000.0
2009-11-02 01:25:00,2.88866,2.89003,2.88253,2.88846,47380000.0
2009-11-02 01:30:00,2.8888,2.89155,2.88483,2.88959,42250000.0
2009-11-02 01:35:00,2.88839,2.89236,2.88266,2.88803,44010000.0
2009-11-02 01:40:00,2.88878,2.89289,2.88672,2.88885,49760000.0
2009-11-02 01:45:00,2.89086,2.89189,2.88424,2.88916,58140000.0
2009-11-02 01:50:00,2.89089,2.8973,2.88917,2.89421,51130000.0
2009-11-02 01:55:00,2.89395,2.89766,2.8928,2.89599,34880000.0
2009-11-02 02:00:00,2.89765,2.89792,2.89127,2.89569,32010000.0
2009-11-02 02:05:00,2.89353,2.89678,2.88949,2.89322,36250000.0
2009-11-02 02:10:00,2.89216,2.89649,2.88963,2.89313,42130000.0
2009-11-02 02:15:00,2.89423,2.89682,2.89276,2.89495,44630000.0
2009-11-02 02:20:00,2.89639,2.89749,2.89172,2.89624,47250000.0
2009-11-02 02:25:00,2.89557,2.8976,2.88955,2.89217,56260000.0
2009-11-02 02:30:00,2.89492,2.89789,2.89152,2.89618,47500000.0
2009-11-02 02:35:00,2.89217,2.89541,2.89035,2.89377,41500000.0
2009-11-02 02:40:00,2.89202,2.89479,2.88723,2.89195,35260000.0
2009-11-02 02:45:00,2.89298,2.89455,2.88929,2.89318,45380000.0
2009-11-02 02:50:00,2.88905,2.89398,2.88692,2.8914,48630000.0
2009-11-02 02:55:00,2.89051,2.89488,2.88758,2.89384,38130000.0
2009-11-02 03:00:00,2.89129,2.89458,2.88824,2.89384,40250000.0
2009-11-02 03:05:00,2.89381,2.89543,2.88835,2.89341,40380000.0
2009-11-02 03:10:00,2.89537,2.89635,2.89026,2.89195,47500000.0
2009-11-02 03:15:00,2.89653,2.89674,2.88922,2.8915,42380000.0
2009-11-02 03:20:00,2.89435,2.89665,2.89027,2.89313,44630000.0
2009-11-02 03:25:00,2.89425,2.89585,2.88833,2.89193,35510000.0
2009-11-02 03:30:00,2.89113,2.89475,2.88767,2.89208,41380000.0
2009-11-02 03:35:00,2.89264,2.89511,2.88905,2.89265,41760000.0
2009-11-02 03:40:00,2.89395,2.89486,2.8897,2.89486,40880000.0
2009-11-02 03:45:00,2.89418,2.89564,2.88565,2.89109,48500000.0
2009-11-02 03:50:00,2.89422,2.89646,2.88928,2.89203,44130000.0
2009-11-02 03:55:00,2.8923,2.89561,2.88984,2.89207,38500000.0
2009-11-02 04:00:00,2.89463,2.89555,2.88908,2.89555,47500000.0
2009-11-02 04:05:00,2.89125,2.8963,2.88932,2.89393,43010000.0
2009-11-02 04:10:00,2.89365,2.89516,2.88871,2.89402,37630000.0
2009-11-02 04:15:00,2.89215,2.89581,2.88973,2.89454,52500000.0
2009-11-02 04:20:00,2.89441,2.89514,2.88948,2.89162,37130000.0
2009-11-02 04:25:00,2.8945,2.8945,2.88676,2.89141,45510000.0
2009-11-02 04:30:00,2.88987,2.89275,2.88727,2.88849,45760000.0
2009-11-02 04:35:00,2.88977,2.89385,2.88835,2.89281,37630000.0
2009-11-02 04:40:00,2.89155,2.89294,2.88737,2.89006,45130000.0
2009-11-02 04:45:00,2.89095,2.89399,2.88783,2.89216,38010000.0
2009-11-02 04:50:00,2.88991,2.89332,2.88671,2.89238,41500000.0
2009-11-02 04:55:00,2.88929,2.89294,2.88623,2.88781,36630000.0
2009-11-02 05:00:00,2.89249,2.89404,2.8894,2.88955,47000000.0
2009-11-02 05:05:00,2.89135,2.89272,2.8859,2.89025,33500000.0
2009-11-02 05:10:00,2.88921,2.89117,2.8862,2.8902,46750000.0
2009-11-02 05:15:00,2.88714,2.88714,2.87908,2.88151,45760000.0
2009-11-02 05:20:00,2.88161,2.88869,2.8783,2.88588,43250000.0
2009-11-02 05:25:00,2.88562,2.88912,2.88257,2.88576,46130000.0
2009-11-02 05:30:00,2.8854,2.88859,2.88394,2.88652,42260000.0
2009-11-02 05:35:00,2.88478,2.88867,2.88163,2.88593,37130000.0
2009-11-02 05:40:00,2.88606,2.88823,2.88276,2.88811,43380000.0
2009-11-02 05:45:00,2.88602,2.88756,2.88065,2.88065,63640000.0
2009-11-02 05:50:00,2.88321,2.88716,2.88193,2.88323,57510000.0
2009-11-02 05:55:00,2.88059,2.88678,2.87929,2.88466,57250000.0
2009-11-02 06:00:00,2.88304,2.88663,2.88033,2.88528,57760000.0
2009-11-02 06:05:00,2.88706,2.88706,2.88099,2.88317,56380000.0
2009-11-02 06:10:00,2.88126,2.88612,2.87949,2.88496,47630000.0
2009-11-02 06:15:00,2.88432,2.88527,2.87877,2.88291,46380000.0
2009-11-02 06:20:00,2.88355,2.88554,2.87993,2.88282,38630000.0
2009-11-02 06:25:00,2.88437,2.88533,2.88037,2.88369,42380000.0
2009-11-02 06:30:00,2.88432,2.8858,2.87922,2.88024,45380000.0
2009-11-02 06:35:00,2.8826,2.88654,2.87959,2.88611,44880000.0
2009-11-02 06:40:00,2.88355,2.88615,2.8797,2.88431,37140000.0
2009-11-02 06:45:00,2.88388,2.88765,2.88015,2.88411,47010000.0
2009-11-02 06:50:00,2.88544,2.88731,2.88098,2.88539,42380000.0
2009-11-02 06:55:00,2.88552,2.88753,2.88137,2.88456,39010000.0
2009-11-02 07:00:00,2.88522,2.88764,2.87966,2.8851,42010000.0
2009-11-02 07:05:00,2.88605,2.88732,2.87999,2.88459,50640000.0
2009-11-02 07:10:00,2.88639,2.88639,2.88029,2.88344,51510000.0
2009-11-02 07:15:00,2.88436,2.88605,2.87904,2.87943,31000000.0
2009-11-02 07:20:00,2.88385,2.8859,2.87933,2.8846,42000000.0
2009-11-02 07:25:00,2.88423,2.88515,2.88019,2.88287,44640000.0
2009-11-02 07:30:00,2.88315,2.88504,2.87943,2.88268,49880000.0
2009-11-02 07:35:00,2.88436,2.88507,2.87764,2.88447,45890000.0
2009-11-02 07:40:00,2.88353,2.88526,2.87981,2.88326,39760000.0
2009-11-02 07:45:00,2.88316,2.88565,2.87847,2.87943,33630000.0
2009-11-02 07:50:00,2.88481,2.88481,2.87802,2.88229,36750000.0
2009-11-02 07:55:00,2.88178,2.88277,2.8782,2.88168,40750000.0
2009-11-02 08:00:00,2.88008,2.88307,2.8768,2.88271,37510000.0
2009-11-02 08:05:00,2.88237,2.88385,2.87813,2.88072,40130000.0
2009-11-02 08:10:00,2.88133,2.88406,2.87863,2.87952,40130000.0
2009-11-02 08:15:00,2.88059,2.8829,2.87661,2.8822,48750000.0
2009-11-02 08:20:00,2.88203,2.88203,2.871,2.87545,40890000.0
2009-11-02 08:25:00,2.87607,2.87945,2.87388,2.87389,43880000.0
2009-11-02 08:30:00,2.8792,2.87981,2.87254,2.87887,33880000.0
2009-11-02 08:35:00,2.87655,2.87916,2.8729,2.87844,35390000.0
2009-11-02 08:40:00,2.87844,2.87994,2.87346,2.87557,40750000.0
2009-11-02 08:45:00,2.87615,2.87936,2.87152,2.8767,37010000.0
2009-11-02 08:50:00,2.87735,2.87987,2.87468,2.87775,53750000.0
2009-11-02 08:55:00,2.87293,2.87838,2.87164,2.87395,36000000.0
2009-11-02 09:00:00,2.87076,2.87867,2.87076,2.87557,39880000.0
2009-11-02 09:05:00,2.8743,2.8833,2.87401,2.88265,38630000.0
2009-11-02 09:10:00,2.8834,2.88435,2.87691,2.88137,52380000.0
2009-11-02 09:15:00,2.88108,2.88754,2.87895,2.88691,45390000.0
2009-11-02 09:20:00,2.88175,2.88831,2.88126,2.88786,46880000.0
2009-11-02 09:25:00,2.88715,2.88715,2.87964,2.87964,41380000.0
2009-11-02 09:30:00,2.88264,2.88293,2.87634,2.87775,37390000.0
2009-11-02 09:35:00,2.87836,2.88097,2.86858,2.87693,43500000.0
2009-11-02 09:40:00,2.87564,2.87948,2.87142,2.87943,47640000.0
2009-11-02 09:45:00,2.88003,2.88032,2.87208,2.8796,34510000.0
2009-11-02 09:50:00,2.87734,2.88144,2.87579,2.87788,49000000.0
2009-11-02 09:55:00,2.87849,2.88615,2.87509,2.88331,39630000.0
2009-11-02 10:00:00,2.8816,2.88946,2.88029,2.88576,44250000.0
2009-11-02 10:05:00,2.8856,2.88837,2.88065,2.88402,33000000.0
2009-11-02 10:10:00,2.88415,2.88741,2.88062,2.88062,46880000.0
2009-11-02 10:15:00,2.8844,2.88702,2.87896,2.88047,38260000.0
2009-11-02 10:20:00,2.87945,2.88312,2.87326,2.87554,50130000.0
2009-11-02 10:25:00,2.88095,2.881,2.87332,2.87711,37500000.0
2009-11-02 10:30:00,2.87874,2.87992,2.87104,2.87445,39630000.0
2009-11-02 10:35:00,2.8766,2.8774,2.86898,2.86898,32000000.0
2009-11-02 10:40:00,2.87499,2.87769,2.86955,2.87511,39130000.0
2009-11-02 10:45:00,2.87252,2.87627,2.86997,2.87627,35260000.0
2009-11-02 10:50:00,2.87517,2.87744,2.87117,2.87117,39640000.0
2009-11-02 10:55:00,2.8757,2.87983,2.86951,2.87551,45250000.0
2009-11-02 11:00:00,2.87899,2.87912,2.87169,2.87275,45000000.0
2009-11-02 11:05:00,2.87434,2.87948,2.87187,2.87824,33760000.0
2009-11-02 11:10:00,2.87752,2.87952,2.87251,2.87678,41760000.0
2009-11-02 11:15:00,2.8783,2.87982,2.87048,2.87324,41380000.0
2009-11-02 11:20:00,2.87776,2.87823,2.87164,2.8733,39140000.0
2009-11-02 11:25:00,2.87701,2.8776,2.87272,2.87381,41380000.0
2009-11-02 11:30:00,2.87765,2.87765,2.86834,2.87105,43000000.0
2009-11-02 11:35:00,2.87505,2.87505,2.86825,2.86872,40880000.0
2009-11-02 11:40:00,2.87289,2.87435,2.86655,2.87068,35380000.0
2009-11-02 11:45:00,2.86834,2.87435,2.86659,2.87228,39750000.0
2009-11-02 11:50:00,2.86915,2.87318,2.86674,2.86967,44380000.0
2009-11-02 11:55:00,2.87276,2.87371,2.867,2.87165,45630000.0
2009-11-02 12:00:00,2.87227,2.87475,2.86812,2.8706,47260000.0
2009-11-02 12:05:00,2.87209,2.87463,2.86742,2.86742,38750000.0
2009-11-02 12:10:00,2.87289,2.87531,2.86627,2.874,44380000.0
2009-11-02 12:15:00,2.87357,2.87566,2.86832,2.87449,44260000.0
2009-11-02 12:20:00,2.87557,2.876,2.8676,2.87257,47750000.0
2009-11-02 12:25:00,2.8762,2.8762,2.86975,2.87259,44130000.0
2009-11-02 12:30:00,2.87315,2.87613,2.87001,2.87263,40260000.0
2009-11-02 12:35:00,2.87156,2.87579,2.86687,2.87152,36630000.0
2009-11-02 12:40:00,2.87035,2.87539,2.86879,2.8702,44750000.0
2009-11-02 12:45:00,2.87154,2.87546,2.86971,2.87382,46130000.0
2009-11-02 12:50:00,2.87244,2.87509,2.86879,2.87153,34500000.0
2009-11-02 12:55:00,2.87535,2.87581,2.86928,2.87404,38880000.0
2009-11-02 13:00:00,2.87331,2.87661,2.86909,2.87423,38000000.0
2009-11-02 13:05:00,2.87519,2.87575,2.86857,2.87073,42510000.0
2009-11-02 13:10:00,2.87415,2.87503,2.86824,2.87218,41130000.0
2009-11-02 13:15:00,2.87493,2.87496,2.86813,2.87312,32000000.0
2009-11-02 13:20:00,2.87259,2.87416,2.86767,2.86982,36640000.0
2009-11-02 13:25:00,2.87121,2.87286,2.86445,2.86847,55010000.0
2009-11-02 13:30:00,2.87302,2.87302,2.8602,2.86922,43010000.0
2009-11-02 13:35:00,2.86914,2.87051,2.86387,2.86736,45500000.0
2009-11-02 13:40:00,2.86912,2.87088,2.86593,2.86765,48020000.0
2009-11-02 13:45:00,2.87017,2.87096,2.86243,2.8672,44250000.0
2009-11-02 13:50:00,2.87022,2.87116,2.86448,2.86778,41500000.0
2009-11-02 13:55:00,2.8707,2.87271,2.86366,2.86801,50500000.0
2009-11-02 14:00:00,2.86954,2.87252,2.86711,2.87178,44260000.0
2009-11-02 14:05:00,2.87106,2.87314,2.86555,2.87128,41500000.0
2009-11-02 14:10:00,2.8691,2.87272,2.86671,2.87215,33260000.0
2009-11-02 14:15:00,2.86811,2.87236,2.86535,2.87053,41000000.0
2009-11-02 14:20:00,2.8722,2.87384,2.86512,2.87315,40750000.0
2009-11-02 14:25:00,2.87397,2.87824,2.86687,2.87482,39380000.0
2009-11-02 14:30:00,2.87417,2.87566,2.8684,2.87469,46630000.0
2009-11-02 14:35:00,2.87388,2.87463,2.8695,2.87245,47250000.0
2009-11-02 14:40:00,2.87112,2.87547,2.86953,2.8732,43880000.0
2009-11-02 14:45:00,2.87411,2.87887,2.87316,2.87389,35130000.0
2009-11-02 14:50:00,2.87556,2.87868,2.87022,2.87632,39750000.0
2009-11-02 14:55:00,2.87811,2.87826,2.87061,2.87569,45880000.0
2009-11-02 15:00:00,2.87483,2.87749,2.87064,2.87358,41250000.0
2009-11-02 15:05:00,2.87765,2.87805,2.87105,2.87601,42510000.0
2009-11-02 15:10:00,2.87033,2.88055,2.87033,2.87493,43010000.0
2009-11-02 15:15:00,2.87557,2.87863,2.87327,2.87439,34880000.0
2009-11-02 15:20:00,2.87591,2.87775,2.87107,2.87483,35640000.0
2009-11-02 15:25:00,2.87688,2.87782,2.87076,2.87622,42880000.0
2009-11-02 15:30:00,2.87458,2.87734,2.87077,2.87285,43390000.0
2009-11-02 15:35:00,2.87607,2.8784,2.8716,2.8779,38380000.0
2009-11-02 15:40:00,2.87838,2.87838,2.87242,2.87592,42380000.0
2009-11-02 15:45:00,2.87549,2.87832,2.86994,2.8751,39260000.0
2009-11-02 15:50:00,2.87873,2.87909,2.87208,2.87909,39500000.0
2009-11-02 15:55:00,2.87578,2.88363,2.87534,2.88217,44500000.0
2009-11-02 16:00:00,2.88148,2.8881,2.87663,2.883,42250000.0
2009-11-02 16:05:00,2.8831,2.88596,2.87742,2.88481,42630000.0
2009-11-02 16:10:00,2.88239,2.88523,2.87884,2.88114,38500000.0
2009-11-02 16:15:00,2.8823,2.88399,2.87684,2.88323,40380000.0
2009-11-02 16:20:00,2.88141,2.88582,2.87842,2.88165,40880000.0
2009-11-02 16:25:00,2.8865,2.8865,2.87881,2.881,37630000.0
2009-11-02 16:30:00,2.88026,2.88412,2.87635,2.87877,52010000.0
2009-11-02 16:35:00,2.88337,2.88593,2.87928,2.88399,44260000.0
2009-11-02 16:40:00,2.88053,2.88512,2.87791,2.88302,44380000.0
2009-11-02 16:45:00,2.88536,2.88596,2.88027,2.88027,50130000.0
2009-11-02 16:50:00,2.88577,2.88583,2.87388,2.87388,42000000.0
2009-11-02 16:55:00,2.8812,2.88204,2.8741,2.88075,40250000.0
2009-11-02 17:00:00,2.87954,2.87954,2.85909,2.86299,37750000.0
2009-11-02 17:05:00,2.86276,2.86829,2.85895,2.86504,35000000.0
2009-11-02 17:10:00,2.86032,2.8659,2.85974,2.86435,36500000.0
2009-11-02 17:15:00,2.86473,2.8656,2.85553,2.85939,43880000.0
2009-11-02 17:20:00,2.85809,2.8605,2.85344,2.85704,38880000.0
2009-11-02 17:25:00,2.86092,2.86099,2.85386,2.8587,45260000.0
2009-11-02 17:30:00,2.85745,2.85878,2.85211,2.85621,36880000.0
2009-11-02 17:35:00,2.85537,2.85813,2.85183,2.85389,42010000.0
2009-11-02 17:40:00,2.85682,2.85984,2.85314,2.85679,45760000.0
2009-11-02 17:45:00,2.85908,2.86107,2.85459,2.86049,46890000.0
2009-11-02 17:50:00,2.86155,2.86155,2.85472,2.85682,38500000.0
2009-11-02 17:55:00,2.85853,2.86392,2.854,2.86082,36250000.0
2009-11-02 18:00:00,2.86309,2.86385,2.85628,2.86208,36250000.0
2009-11-02 18:05:00,2.861,2.86645,2.8595,2.86503,47880000.0
2009-11-02 18:10:00,2.86524,2.8659,2.85753,2.86416,35760000.0
2009-11-02 18:15:00,2.8614,2.86585,2.85935,2.86431,38000000.0
2009-11-02 18:20:00,2.86453,2.86516,2.85689,2.86336,39630000.0
2009-11-02 18:25:00,2.86116,2.86548,2.85941,2.86111,44000000.0
2009-11-02 18:30:00,2.86376,2.86491,2.85902,2.86159,43380000.0
2009-11-02 18:35:00,2.86318,2.86568,2.85776,2.86515,35630000.0
2009-11-02 18:40:00,2.86354,2.8657,2.86006,2.8657,46000000.0
2009-11-02 18:45:00,2.86356,2.86922,2.86043,2.86704,41000000.0
2009-11-02 18:50:00,2.87111,2.87604,2.86828,2.87604,38880000.0
2009-11-02 18:55:00,2.87422,2.8757,2.86786,2.87268,39880000.0
2009-11-02 19:00:00,2.87381,2.87602,2.86777,2.87223,46390000.0
2009-11-02 19:05:00,2.87316,2.87316,2.86218,2.8691,54000000.0
2009-11-02 19:10:00,2.869,2.87306,2.86589,2.87115,41140000.0
2009-11-02 19:15:00,2.86865,2.87449,2.86793,2.86963,43750000.0
2009-11-02 19:20:00,2.86887,2.87498,2.86712,2.87038,46140000.0
2009-11-02 19:25:00,2.87338,2.87577,2.8696,2.87523,41130000.0
2009-11-02 19:30:00,2.87493,2.87688,2.86896,2.87688,41250000.0
2009-11-02 19:35:00,2.87225,2.87732,2.86971,2.87443,39500000.0
2009-11-02 19:40:00,2.87681,2.87865,2.8698,2.87849,43000000.0
2009-11-02 19:45:00,2.87771,2.88112,2.87409,2.87784,44130000.0
2009-11-02 19:50:00,2.87987,2.88951,2.87698,2.88443,40880000.0
2009-11-02 19:55:00,2.88669,2.89109,2.88201,2.89013,48510000.0
2009-11-02 20:00:00,2.88814,2.89339,2.88642,2.88947,37630000.0
2009-11-02 20:05:00,2.89069,2.89218,2.88511,2.88912,37750000.0
2009-11-02 20:10:00,2.88772,2.892,2.88477,2.89033,37630000.0
2009-11-02 20:15:00,2.89203,2.89264,2.88533,2.88856,40000000.0
2009-11-02 20:20:00,2.89218,2.89218,2.8825,2.88782,45880000.0
2009-11-02 20:25:00,2.8889,2.88975,2.88394,2.88845,43010000.0
2009-11-02 20:30:00,2.88793,2.89283,2.88596,2.89236,40750000.0
2009-11-02 20:35:00,2.89317,2.89579,2.88759,2.89475,43500000.0
2009-11-02 20:40:00,2.89516,2.8985,2.89191,2.89514,44130000.0
2009-11-02 20:45:00,2.89665,2.8985,2.89031,2.8978,41630000.0
2009-11-02 20:50:00,2.89686,2.90014,2.89475,2.89856,38500000.0
2009-11-02 20:55:00,2.89994,2.90496,2.89645,2.90443,33880000.0
2009-11-02 21:00:00,2.9065,2.9124,2.90122,2.90805,42760000.0
2009-11-02 21:05:00,2.91026,2.91994,2.90775,2.91667,42750000.0
2009-11-02 21:10:00,2.91877,2.93258,2.91429,2.92745,41380000.0
2009-11-02 21:15:00,2.93041,2.93453,2.91794,2.92239,43750000.0
2009-11-02 21:20:00,2.92143,2.92226,2.91201,2.91783,41130000.0
2009-11-02 21:25:00,2.91306,2.91504,2.8934,2.90113,35380000.0
2009-11-02 21:30:00,2.89905,2.90425,2.89782,2.90239,35880000.0
2009-11-02 21:35:00,2.90291,2.9058,2.90038,2.90537,41250000.0
2009-11-02 21:40:00,2.90401,2.90486,2.89758,2.89758,43020000.0
2009-11-02 21:45:00,2.90278,2.90606,2.89814,2.90471,34880000.0
2009-11-02 21:50:00,2.90367,2.90625,2.89649,2.90434,35500000.0
2009-11-02 21:55:00,2.90184,2.90777,2.89757,2.90642,48130000.0
2009-11-02 22:00:00,2.9038,2.90789,2.90141,2.90738,45260000.0
2009-11-02 22:05:00,2.90635,2.90747,2.89923,2.90528,38380000.0
2009-11-02 22:10:00,2.90394,2.9107,2.90128,2.90882,40880000.0
2009-11-02 22:15:00,2.9089,2.91241,2.90248,2.9048,36250000.0
2009-11-02 22:20:00,2.90786,2.91089,2.90492,2.90878,50380000.0
2009-11-02 22:25:00,2.9091,2.91297,2.90228,2.91078,43140000.0
2009-11-02 22:30:00,2.91154,2.91249,2.90602,2.90907,37000000.0
2009-11-02 22:35:00,2.90702,2.90919,2.90211,2.9084,40010000.0
2009-11-02 22:40:00,2.90609,2.90858,2.90121,2.90214,42000000.0
2009-11-02 22:45:00,2.90581,2.90956,2.90405,2.9088,43250000.0
2009-11-02 22:50:00,2.90649,2.90866,2.90382,2.90655,47760000.0
2009-11-02 22:55:00,2.90536,2.9091,2.90295,2.90713,38500000.0
2009-11-02 23:00:00,2.90949,2.90949,2.90263,2.90858,38380000.0
2009-11-02 23:05:00,2.90593,2.90921,2.89973,2.89973,44130000.0
2009-11-02 23:10:00,2.90834,2.90834,2.8989,2.90535,42380000.0
2009-11-02 23:15:00,2.90398,2.90706,2.90093,2.90296,34250000.0
2009-11-02 23:20:00,2.90457,2.90691,2.90044,2.90441,30380000.0
2009-11-02 23:25:00,2.90556,2.90784,2.9006,2.90546,41630000.0
2009-11-02 23:30:00,2.90489,2.90707,2.89868,2.90495,50630000.0
2009-11-02 23:35:00,2.90096,2.90725,2.89823,2.90596,40510000.0
2009-11-02 23:40:00,2.90044,2.90613,2.899,2.90054,35000000.0
2009-11-02 23:45:00,2.90153,2.90679,2.90055,2.90208,43630000.0
2009-11-02 23:50:00,2.90481,2.90576,2.89979,2.90257,38500000.0
2009-11-02 23:55:00,2.90446,2.90652,2.9002,2.90427,36760000.0
2009-11-03 00:00:00,2.8997,2.90769,2.89789,2.9031,38890000.0
2009-11-03 00:05:00,2.90624,2.90784,2.90163,2.90349,55380000.0
2009-11-03 00:10:00,2.90495,2.90726,2.90053,2.90648,48880000.0
2009-11-03 00:15:00,2.90588,2.90865,2.9025,2.90353,53880000.0
2009-11-03 00:20:00,2.90706,2.90772,2.90082,2.90671,44890000.0
2009-11-03 00:25:00,2.90624,2.90759,2.89671,2.9048,69760000.0
2009-11-03 00:30:00,2.90226,2.91196,2.89955,2.91101,53630000.0
2009-11-03 00:35:00,2.90913,2.91208,2.90142,2.91003,26760000.0
2009-11-03 00:40:00,2.90861,2.91332,2.90031,2.90552,37760000.0
2009-11-03 00:45:00,2.90198,2.90532,2.89899,2.89999,39750000.0
2009-11-03 00:50:00,2.89785,2.90361,2.89611,2.89987,50380000.0
2009-11-03 00:55:00,2.9031,2.90421,2.8959,2.89957,53770000.0
2009-11-03 01:00:00,2.90354,2.9038,2.89378,2.89735,36140000.0
2009-11-03 01:05:00,2.90193,2.9043,2.89655,2.89688,48760000.0
2009-11-03 01:10:00,2.90356,2.90356,2.89368,2.89847,62520000.0
2009-11-03 01:15:00,2.89656,2.90293,2.89558,2.89884,42500000.0
2009-11-03 01:20:00,2.89848,2.90363,2.89751,2.89909,43130000.0
2009-11-03 01:25:00,2.90323,2.905,2.89668,2.905,42750000.0
2009-11-03 01:30:00,2.90372,2.9049,2.89753,2.90382,47380000.0
2009-11-03 01:35:00,2.89854,2.90437,2.89584,2.90008,43630000.0
2009-11-03 01:40:00,2.8984,2.90504,2.89728,2.90046,41250000.0
2009-11-03 01:45:00,2.89964,2.90349,2.89608,2.89715,41880000.0
2009-11-03 01:50:00,2.89996,2.90483,2.89567,2.8998,46000000.0
2009-11-03 01:55:00,2.90421,2.90421,2.8965,2.89822,28250000.0
2009-11-03 02:00:00,2.90269,2.90278,2.89614,2.902,31010000.0
2009-11-03 02:05:00,2.9024,2.9024,2.89268,2.8967,38010000.0
2009-11-03 02:10:00,2.89616,2.90076,2.89218,2.90076,44250000.0
2009-11-03 02:15:00,2.90103,2.90596,2.89738,2.9009,36750000.0
2009-11-03 02:20:00,2.90506,2.90732,2.90003,2.90533,45880000.0
2009-11-03 02:25:00,2.90597,2.91002,2.895,2.89716,64500000.0
2009-11-03 02:30:00,2.89708,2.90516,2.89484,2.90204,51500000.0
2009-11-03 02:35:00,2.90265,2.9051,2.89935,2.9051,36500000.0
2009-11-03 02:40:00,2.90504,2.90504,2.89884,2.90281,39250000.0
2009-11-03 02:45:00,2.90484,2.90583,2.89883,2.90189,49010000.0
2009-11-03 02:50:00,2.90257,2.90475,2.89689,2.90156,46250000.0
2009-11-03 02:55:00,2.90185,2.90449,2.89752,2.90307,41880000.0
2009-11-03 03:00:00,2.90257,2.9044,2.89933,2.90286,32510000.0
2009-11-03 03:05:00,2.90317,2.90585,2.8967,2.90378,42130000.0
2009-11-03 03:10:00,2.90339,2.9066,2.9004,2.90462,39000000.0
2009-11-03 03:15:00,2.90395,2.90444,2.89832,2.9009,36000000.0
2009-11-03 03:20:00,2.90222,2.90549,2.89913,2.90283,46630000.0
2009-11-03 03:25:00,2.90362,2.90398,2.89562,2.90197,35260000.0
2009-11-03 03:30:00,2.89967,2.90415,2.89854,2.90096,42880000.0
2009-11-03 03:35:00,2.90218,2.90341,2.89579,2.90183,41880000.0
2009-11-03 03:40:00,2.90232,2.90331,2.8966,2.90244,52750000.0
2009-11-03 03:45:00,2.90174,2.90398,2.89746,2.90252,50270000.0
2009-11-03 03:50:00,2.90283,2.9047,2.89781,2.90395,41500000.0
2009-11-03 03:55:00,2.90298,2.90432,2.89799,2.89863,39760000.0
2009-11-03 04:00:00,2.90224,2.90489,2.89742,2.90216,33880000.0
2009-11-03 04:05:00,2.90126,2.90504,2.89826,2.90462,44000000.0
2009-11-03 04:10:00,2.90543,2.90543,2.89944,2.90288,39390000.0
2009-11-03 04:15:00,2.90275,2.90529,2.89931,2.90375,43500000.0
2009-11-03 04:20:00,2.90403,2.90705,2.89956,2.90705,39880000.0
2009-11-03 04:25:00,2.90386,2.90757,2.90162,2.90693,46880000.0
2009-11-03 04:30:00,2.90344,2.90798,2.90067,2.9024,43130000.0
2009-11-03 04:35:00,2.90533,2.90919,2.90165,2.90696,41750000.0
2009-11-03 04:40:00,2.90621,2.90816,2.8996,2.90326,42890000.0
2009-11-03 04:45:00,2.90829,2.90829,2.89983,2.9033,44760000.0
2009-11-03 04:50:00,2.90602,2.907,2.89936,2.90318,39260000.0
2009-11-03 04:55:00,2.90796,2.90796,2.90014,2.90221,44880000.0
2009-11-03 05:00:00,2.90305,2.90807,2.90036,2.90317,51250000.0
2009-11-03 05:05:00,2.90364,2.90736,2.9012,2.90638,42380000.0
2009-11-03 05:10:00,2.90106,2.90706,2.8989,2.90263,36630000.0
2009-11-03 05:15:00,2.90287,2.90612,2.89899,2.90297,44750000.0
2009-11-03 05:20:00,2.90702,2.90745,2.90016,2.90656,42000000.0
2009-11-03 05:25:00,2.90756,2.90862,2.89995,2.90854,48130000.0
2009-11-03 05:30:00,2.90854,2.91354,2.90552,2.90591,45630000.0
2009-11-03 05:35:00,2.90601,2.91207,2.90477,2.90983,42750000.0
2009-11-03 05:40:00,2.91193,2.91212,2.90646,2.91031,45500000.0
2009-11-03 05:45:00,2.9076,2.91128,2.90448,2.90608,59130000.0
2009-11-03 05:50:00,2.90594,2.91147,2.90489,2.91059,52250000.0
2009-11-03 05:55:00,2.90829,2.91275,2.90352,2.91048,57130000.0
2009-11-03 06:00:00,2.90731,2.9145,2.90731,2.91274,54260000.0
2009-11-03 06:05:00,2.91243,2.915,2.90719,2.91257,59130000.0
2009-11-03 06:10:00,2.90891,2.91519,2.90789,2.9119,50510000.0
2009-11-03 06:15:00,2.91126,2.91407,2.9082,2.9111,46380000.0
2009-11-03 06:20:00,2.9136,2.9136,2.90793,2.91304,29750000.0
2009-11-03 06:25:00,2.91058,2.9138,2.90775,2.91206,44630000.0
2009-11-03 06:30:00,2.91348,2.91545,2.90873,2.90873,45880000.0
2009-11-03 06:35:00,2.91174,2.91425,2.90791,2.91275,39750000.0
2009-11-03 06:40:00,2.91262,2.91535,2.90972,2.91285,33630000.0
2009-11-03 06:45:00,2.91399,2.91551,2.90933,2.91317,48380000.0
2009-11-03 06:50:00,2.9133,2.91562,2.90826,2.91306,44880000.0
2009-11-03 06:55:00,2.912,2.9147,2.90732,2.91316,43250000.0
2009-11-03 07:00:00,2.91456,2.91505,2.90764,2.90808,40760000.0
2009-11-03 07:05:00,2.91368,2.91422,2.9012,2.91286,42380000.0
2009-11-03 07:10:00,2.91327,2.9139,2.90731,2.9107,47260000.0
2009-11-03 07:15:00,2.91113,2.91321,2.90736,2.90781,35250000.0
2009-11-03 07:20:00,2.91083,2.91471,2.90707,2.9113,35630000.0
2009-11-03 07:25:00,2.91099,2.91476,2.90546,2.91051,42750000.0
2009-11-03 07:30:00,2.911,2.91564,2.90807,2.91511,39000000.0
2009-11-03 07:35:00,2.91133,2.91359,2.90831,2.91337,46250000.0
2009-11-03 07:40:00,2.9118,2.9141,2.90673,2.91004,47640000.0
2009-11-03 07:45:00,2.91494,2.91494,2.90031,2.90044,38250000.0
2009-11-03 07:50:00,2.90563,2.907,2.89993,2.90694,38130000.0
2009-11-03 07:55:00,2.9048,2.90695,2.89766,2.90107,42500000.0
2009-11-03 08:00:00,2.89913,2.90421,2.89576,2.89846,41500000.0
2009-11-03 08:05:00,2.90094,2.90389,2.89846,2.90178,37750000.0
2009-11-03 08:10:00,2.9047,2.90476,2.89376,2.89704,35010000.0
2009-11-03 08:15:00,2.89887,2.90082,2.89567,2.90021,33000000.0
2009-11-03 08:20:00,2.90127,2.90151,2.89481,2.89596,43250000.0
2009-11-03 08:25:00,2.89803,2.90642,2.8968,2.89792,41500000.0
2009-11-03 08:30:00,2.90132,2.90763,2.89565,2.89885,36640000.0
2009-11-03 08:35:00,2.89988,2.90012,2.89247,2.89393,31500000.0
2009-11-03 08:40:00,2.89376,2.89522,2.88901,2.89207,43500000.0
2009-11-03 08:45:00,2.89009,2.89771,2.88918,2.89771,41250000.0
2009-11-03 08:50:00,2.89706,2.89852,2.89311,2.89563,50380000.0
2009-11-03 08:55:00,2.89464,2.89816,2.89158,2.89529,36010000.0
2009-11-03 09:00:00,2.89163,2.90335,2.89163,2.90073,37880000.0
2009-11-03 09:05:00,2.9008,2.90647,2.89795,2.90491,37010000.0
2009-11-03 09:10:00,2.90418,2.91115,2.90241,2.90943,38510000.0
2009-11-03 09:15:00,2.90714,2.91298,2.90683,2.91256,42510000.0
2009-11-03 09:20:00,2.90888,2.91434,2.9064,2.90969,40380000.0
2009-11-03 09:25:00,2.90823,2.91171,2.90371,2.90388,40000000.0
2009-11-03 09:30:00,2.9053,2.90626,2.9006,2.90424,41130000.0
2009-11-03 09:35:00,2.90364,2.90586,2.89868,2.90125,40880000.0
2009-11-03 09:40:00,2.90273,2.90278,2.8956,2.90047,48000000.0
2009-11-03 09:45:00,2.90151,2.90617,2.89447,2.90436,38750000.0
2009-11-03 09:50:00,2.90556,2.90691,2.9017,2.90576,37260000.0
2009-11-03 09:55:00,2.90592,2.9069,2.90099,2.90099,40880000.0
2009-11-03 10:00:00,2.90114,2.90778,2.8995,2.90127,48140000.0
2009-11-03 10:05:00,2.90095,2.90446,2.89462,2.89742,36260000.0
2009-11-03 10:10:00,2.89675,2.90102,2.89436,2.89665,45000000.0
2009-11-03 10:15:00,2.90115,2.90331,2.8955,2.90068,45880000.0
2009-11-03 10:20:00,2.90228,2.90231,2.89318,2.89756,44260000.0
2009-11-03 10:25:00,2.90109,2.90677,2.89983,2.90677,36510000.0
2009-11-03 10:30:00,2.90454,2.91124,2.90331,2.90656,48130000.0
2009-11-03 10:35:00,2.9085,2.90936,2.90081,2.90539,33760000.0
2009-11-03 10:40:00,2.91085,2.91278,2.9037,2.90984,39250000.0
2009-11-03 10:45:00,2.90647,2.91142,2.90407,2.90794,36130000.0
2009-11-03 10:50:00,2.90776,2.91031,2.90385,2.90445,45380000.0
2009-11-03 10:55:00,2.91104,2.91129,2.90538,2.90877,41130000.0
2009-11-03 11:00:00,2.91121,2.91121,2.89971,2.90081,48140000.0
2009-11-03 11:05:00,2.90039,2.90354,2.89482,2.89971,37630000.0
2009-11-03 11:10:00,2.90059,2.90439,2.89751,2.90077,37280000.0
2009-11-03 11:15:00,2.90327,2.90327,2.89473,2.89684,44130000.0
2009-11-03 11:20:00,2.90046,2.90654,2.89694,2.90574,35250000.0
2009-11-03 11:25:00,2.90392,2.90798,2.90103,2.90183,33750000.0
2009-11-03 11:30:00,2.90693,2.91026,2.90205,2.90908,52260000.0
2009-11-03 11:35:00,2.90908,2.90948,2.90425,2.90497,40380000.0
2009-11-03 11:40:00,2.90578,2.90978,2.90343,2.90691,32250000.0
2009-11-03 11:45:00,2.90736,2.91109,2.90424,2.91033,34880000.0
2009-11-03 11:50:00,2.9046,2.91665,2.9046,2.90954,50020000.0
2009-11-03 11:55:00,2.91237,2.91991,2.91237,2.91799,42010000.0
2009-11-03 12:00:00,2.91476,2.92571,2.91476,2.92486,39500000.0
2009-11-03 12:05:00,2.92251,2.9292,2.92196,2.92196,43000000.0
2009-11-03 12:10:00,2.92617,2.92698,2.91806,2.92464,47630000.0
2009-11-03 12:15:00,2.92438,2.92645,2.91761,2.92402,53640000.0
2009-11-03 12:20:00,2.92528,2.93341,2.92275,2.92831,54250000.0
2009-11-03 12:25:00,2.93058,2.93652,2.92628,2.93027,38140000.0
2009-11-03 12:30:00,2.92567,2.93081,2.92326,2.92804,39260000.0
2009-11-03 12:35:00,2.92637,2.9305,2.92161,2.9305,38630000.0
2009-11-03 12:40:00,2.92402,2.93185,2.92402,2.92723,40760000.0
2009-11-03 12:45:00,2.93005,2.93974,2.92461,2.9376,41010000.0
2009-11-03 12:50:00,2.94036,2.94281,2.93565,2.94065,44010000.0
2009-11-03 12:55:00,2.93881,2.94133,2.93142,2.93814,37500000.0
2009-11-03 13:00:00,2.93616,2.94167,2.93255,2.93794,39500000.0
2009-11-03 13:05:00,2.93547,2.94183,2.93547,2.93903,43000000.0
2009-11-03 13:10:00,2.9379,2.94275,2.93663,2.93956,40130000.0
2009-11-03 13:15:00,2.93958,2.9413,2.93469,2.93928,42010000.0
2009-11-03 13:20:00,2.9372,2.94147,2.93063,2.93063,44270000.0
2009-11-03 13:25:00,2.93665,2.93694,2.92959,2.93256,41630000.0
2009-11-03 13:30:00,2.93623,2.93942,2.93088,2.93855,46250000.0
2009-11-03 13:35:00,2.93895,2.93921,2.93203,2.93442,40750000.0
2009-11-03 13:40:00,2.93698,2.93794,2.93183,2.93545,52880000.0
2009-11-03 13:45:00,2.93416,2.93627,2.92986,2.93402,38770000.0
2009-11-03 13:50:00,2.93488,2.93706,2.93001,2.93517,52630000.0
2009-11-03 13:55:00,2.93767,2.93987,2.93332,2.93895,53250000.0
2009-11-03 14:00:00,2.93445,2.93983,2.93344,2.93672,42750000.0
2009-11-03 14:05:00,2.93014,2.93468,2.92603,2.92967,38010000.0
2009-11-03 14:10:00,2.93042,2.93285,2.92626,2.92925,36380000.0
2009-11-03 14:15:00,2.92652,2.93283,2.92221,2.93283,34380000.0
2009-11-03 14:20:00,2.92886,2.93223,2.92411,2.92795,43000000.0
2009-11-03 14:25:00,2.92686,2.93405,2.92297,2.92982,42640000.0
2009-11-03 14:30:00,2.93245,2.93332,2.92188,2.92491,46630000.0
2009-11-03 14:35:00,2.92552,2.92922,2.92214,2.92779,38000000.0
2009-11-03 14:40:00,2.92972,2.93035,2.92407,2.92588,42390000.0
2009-11-03 14:45:00,2.92668,2.92775,2.92086,2.92496,41880000.0
2009-11-03 14:50:00,2.92511,2.9288,2.92169,2.92706,42760000.0
2009-11-03 14:55:00,2.92491,2.92579,2.91855,2.92226,43000000.0
2009-11-03 15:00:00,2.92454,2.92529,2.91511,2.91511,53500000.0
2009-11-03 15:05:00,2.91972,2.92136,2.91336,2.921,34010000.0
2009-11-03 15:10:00,2.91539,2.92128,2.91328,2.91812,35630000.0
2009-11-03 15:15:00,2.9201,2.92106,2.9136,2.91631,35000000.0
2009-11-03 15:20:00,2.9189,2.91989,2.91025,2.91521,39000000.0
2009-11-03 15:25:00,2.91503,2.91745,2.91149,2.917,51130000.0
2009-11-03 15:30:00,2.91601,2.91849,2.91245,2.91704,40380000.0
2009-11-03 15:35:00,2.91862,2.92077,2.91352,2.91996,38630000.0
2009-11-03 15:40:00,2.91888,2.92285,2.91596,2.91944,43630000.0
2009-11-03 15:45:00,2.91976,2.92257,2.91647,2.91708,40510000.0
2009-11-03 15:50:00,2.92204,2.92311,2.91682,2.92281,43380000.0
2009-11-03 15:55:00,2.9196,2.92566,2.91784,2.92042,38000000.0
2009-11-03 16:00:00,2.92234,2.92663,2.91633,2.92611,43640000.0
2009-11-03 16:05:00,2.92304,2.92812,2.92222,2.92709,40510000.0
2009-11-03 16:10:00,2.92504,2.9282,2.9204,2.92057,41640000.0
2009-11-03 16:15:00,2.92518,2.92626,2.92104,2.92487,39890000.0
2009-11-03 16:20:00,2.92642,2.92774,2.9218,2.9218,40000000.0
2009-11-03 16:25:00,2.92554,2.92811,2.92094,2.92526,35750000.0
2009-11-03 16:30:00,2.92624,2.92811,2.92023,2.92397,42380000.0
2009-11-03 16:35:00,2.92706,2.92833,2.9221,2.9265,43250000.0
2009-11-03 16:40:00,2.92616,2.92654,2.9203,2.92485,42130000.0
2009-11-03 16:45:00,2.92607,2.92607,2.91815,2.92073,51250000.0
2009-11-03 16:50:00,2.92342,2.92492,2.91536,2.91536,42010000.0
2009-11-03 16:55:00,2.9197,2.92217,2.91232,2.91759,37390000.0
2009-11-03 17:00:00,2.91375,2.92129,2.90659,2.90871,37130000.0
2009-11-03 17:05:00,2.90975,2.91262,2.90512,2.91187,39880000.0
2009-11-03 17:10:00,2.91109,2.92242,2.90812,2.9178,43500000.0
2009-11-03 17:15:00,2.91775,2.92034,2.91006,2.91825,43010000.0
2009-11-03 17:20:00,2.91789,2.92122,2.91452,2.91569,43880000.0
2009-11-03 17:25:00,2.91331,2.92102,2.90985,2.92102,40500000.0
2009-11-03 17:30:00,2.91929,2.92184,2.91246,2.91407,42630000.0
2009-11-03 17:35:00,2.91587,2.92043,2.9135,2.91683,46380000.0
2009-11-03 17:40:00,2.91972,2.91972,2.90391,2.90895,37760000.0
2009-11-03 17:45:00,2.90782,2.91142,2.90531,2.90539,42130000.0
2009-11-03 17:50:00,2.90863,2.90974,2.89967,2.90467,41380000.0
2009-11-03 17:55:00,2.90733,2.91214,2.90523,2.90975,44380000.0
2009-11-03 18:00:00,2.91261,2.9128,2.90653,2.90968,38630000.0
2009-11-03 18:05:00,2.91209,2.91435,2.90861,2.91359,40630000.0
2009-11-03 18:10:00,2.91544,2.91655,2.91029,2.91436,41130000.0
2009-11-03 18:15:00,2.91387,2.92228,2.91152,2.9208,39260000.0
2009-11-03 18:20:00,2.9226,2.92328,2.9113,2.91412,35630000.0
2009-11-03 18:25:00,2.91624,2.92386,2.91413,2.92386,49750000.0
2009-11-03 18:30:00,2.92176,2.92367,2.91547,2.91883,44630000.0
2009-11-03 18:35:00,2.91742,2.92299,2.91563,2.91994,37380000.0
2009-11-03 18:40:00,2.92242,2.92657,2.92019,2.92561,43630000.0
2009-11-03 18:45:00,2.92896,2.92954,2.92178,2.92772,44380000.0
2009-11-03 18:50:00,2.92553,2.93136,2.92471,2.92688,46130000.0
2009-11-03 18:55:00,2.92772,2.92906,2.92042,2.92282,43380000.0
2009-11-03 19:00:00,2.92254,2.92478,2.91733,2.9208,40880000.0
2009-11-03 19:05:00,2.92341,2.92586,2.91987,2.92566,44390000.0
2009-11-03 19:10:00,2.92499,2.92822,2.92165,2.9252,44880000.0
2009-11-03 19:15:00,2.92384,2.92797,2.92275,2.92542,55130000.0
2009-11-03 19:20:00,2.92629,2.92787,2.92138,2.92338,46130000.0
2009-11-03 19:25:00,2.92601,2.92785,2.92037,2.92785,39630000.0
2009-11-03 19:30:00,2.92569,2.92712,2.91861,2.92286,46500000.0
2009-11-03 19:35:00,2.91839,2.92356,2.91284,2.91392,36750000.0
2009-11-03 19:40:00,2.91553,2.92387,2.91088,2.91695,49380000.0
2009-11-03 19:45:00,2.9134,2.91748,2.91144,2.91524,43380000.0
2009-11-03 19:50:00,2.91563,2.91563,2.90334,2.90701,47000000.0
2009-11-03 19:55:00,2.90948,2.91,2.89677,2.90462,41880000.0
2009-11-03 20:00:00,2.90588,2.90676,2.89958,2.90652,36380000.0
2009-11-03 20:05:00,2.90403,2.90588,2.89958,2.90331,44760000.0
2009-11-03 20:10:00,2.9013,2.90596,2.89876,2.90371,36630000.0
2009-11-03 20:15:00,2.90499,2.90612,2.89794,2.9007,35760000.0
2009-11-03 20:20:00,2.9041,2.9056,2.89965,2.90441,42250000.0
2009-11-03 20:25:00,2.9066,2.90759,2.90118,2.90328,39380000.0
2009-11-03 20:30:00,2.90457,2.90593,2.89529,2.89761,37250000.0
2009-11-03 20:35:00,2.89912,2.90067,2.89401,2.89791,43880000.0
2009-11-03 20:40:00,2.90078,2.90078,2.89168,2.89795,38380000.0
2009-11-03 20:45:00,2.89821,2.90077,2.89464,2.89849,35380000.0
2009-11-03 20:50:00,2.89954,2.9007,2.89605,2.89957,39750000.0
2009-11-03 20:55:00,2.89872,2.89989,2.8932,2.89618,34380000.0
2009-11-03 21:00:00,2.89599,2.89693,2.88928,2.8927,38750000.0
2009-11-03 21:05:00,2.89165,2.89464,2.88729,2.89188,38380000.0
2009-11-03 21:10:00,2.89258,2.89332,2.88694,2.88895,37500000.0
2009-11-03 21:15:00,2.89324,2.89467,2.8869,2.89249,37250000.0
2009-11-03 21:20:00,2.89142,2.89205,2.88493,2.89205,40630000.0
2009-11-03 21:25:00,2.88758,2.89391,2.88662,2.89097,30750000.0
2009-11-03 21:30:00,2.8923,2.89347,2.88473,2.8898,35010000.0
2009-11-03 21:35:00,2.89371,2.89434,2.88823,2.89368,44010000.0
2009-11-03 21:40:00,2.89461,2.89542,2.8897,2.8897,47130000.0
2009-11-03 21:45:00,2.89491,2.89648,2.89034,2.89479,43000000.0
2009-11-03 21:50:00,2.89429,2.89456,2.88791,2.89424,34000000.0
2009-11-03 21:55:00,2.89424,2.89746,2.88717,2.89541,52000000.0
2009-11-03 22:00:00,2.89468,2.89701,2.8912,2.89429,47640000.0
2009-11-03 22:05:00,2.89634,2.89651,2.89025,2.89302,39250000.0
2009-11-03 22:10:00,2.89254,2.89652,2.88894,2.89559,40640000.0
2009-11-03 22:15:00,2.89317,2.89647,2.88912,2.89242,37380000.0
2009-11-03 22:20:00,2.89496,2.89596,2.89086,2.89484,46260000.0
2009-11-03 22:25:00,2.89535,2.89703,2.88984,2.89162,49000000.0
2009-11-03 22:30:00,2.8942,2.89425,2.88655,2.89085,44630000.0
2009-11-03 22:35:00,2.89209,2.89262,2.8876,2.89236,45000000.0
2009-11-03 22:40:00,2.89261,2.89533,2.88766,2.89196,36510000.0
2009-11-03 22:45:00,2.89471,2.89537,2.89063,2.89462,46500000.0
2009-11-03 22:50:00,2.89293,2.89683,2.89011,2.89511,41260000.0
2009-11-03 22:55:00,2.89438,2.89594,2.89054,2.89454,40500000.0
2009-11-03 23:00:00,2.89449,2.89557,2.88777,2.89391,39380000.0
2009-11-03 23:05:00,2.89441,2.89509,2.88915,2.8894,44630000.0
2009-11-03 23:10:00,2.89415,2.89605,2.88838,2.89221,43760000.0
2009-11-03 23:15:00,2.89459,2.89465,2.888,2.89263,46640000.0
2009-11-03 23:20:00,2.89329,2.89473,2.88755,2.89219,38000000.0
2009-11-03 23:25:00,2.8928,2.89403,2.88742,2.89197,42250000.0
2009-11-03 23:30:00,2.89129,2.89343,2.88657,2.89009,43880000.0
2009-11-03 23:35:00,2.88906,2.89269,2.8858,2.89146,38010000.0
2009-11-03 23:40:00,2.88716,2.89182,2.88476,2.89182,36250000.0
2009-11-03 23:45:00,2.8862,2.89193,2.88532,2.89061,42750000.0
2009-11-03 23:50:00,2.89103,2.89297,2.8864,2.89273,34000000.0
2009-11-03 23:55:00,2.89167,2.89398,2.88726,2.89204,42880000.0
2009-11-04 00:00:00,2.88785,2.89274,2.88552,2.89004,39880000.0
2009-11-04 00:05:00,2.89175,2.89365,2.88862,2.89171,50380000.0
2009-11-04 00:10:00,2.89255,2.89421,2.88854,2.89346,49630000.0
2009-11-04 00:15:00,2.89218,2.89423,2.88829,2.89263,51750000.0
2009-11-04 00:20:00,2.89361,2.89384,2.88712,2.89286,46010000.0
2009-11-04 00:25:00,2.89285,2.89404,2.88703,2.89149,63380000.0
2009-11-04 00:30:00,2.89408,2.89492,2.88792,2.89385,52250000.0
2009-11-04 00:35:00,2.89426,2.89426,2.88744,2.8919,36000000.0
2009-11-04 00:40:00,2.89382,2.89482,2.88868,2.89177,35250000.0
2009-11-04 00:45:00,2.89407,2.89426,2.88948,2.89419,38130000.0
2009-11-04 00:50:00,2.89153,2.89529,2.89065,2.89364,35500000.0
2009-11-04 00:55:00,2.89441,2.89483,2.88758,2.89139,48750000.0
2009-11-04 01:00:00,2.89304,2.89392,2.88523,2.88977,41010000.0
2009-11-04 01:05:00,2.89326,2.89421,2.88839,2.89147,43130000.0
2009-11-04 01:10:00,2.89186,2.89293,2.886,2.89251,60130000.0
2009-11-04 01:15:00,2.88967,2.89352,2.88731,2.89267,48000000.0
2009-11-04 01:20:00,2.89128,2.89343,2.88634,2.89128,41750000.0
2009-11-04 01:25:00,2.8919,2.89247,2.88587,2.89119,43630000.0
2009-11-04 01:30:00,2.89195,2.89286,2.88743,2.89081,50630000.0
2009-11-04 01:35:00,2.89057,2.89296,2.88533,2.89027,49500000.0
2009-11-04 01:40:00,2.88924,2.89271,2.88649,2.8927,51630000.0
2009-11-04 01:45:00,2.89168,2.89315,2.88561,2.8885,53380000.0
2009-11-04 01:50:00,2.89263,2.89348,2.88633,2.8903,52510000.0
2009-11-04 01:55:00,2.89099,2.89228,2.88716,2.88933,32000000.0
2009-11-04 02:00:00,2.89195,2.8934,2.88753,2.89225,30750000.0
2009-11-04 02:05:00,2.89149,2.89465,2.88759,2.89171,34250000.0
2009-11-04 02:10:00,2.89305,2.89507,2.88766,2.89413,33250000.0
2009-11-04 02:15:00,2.89453,2.89558,2.8898,2.89288,38140000.0
2009-11-04 02:20:00,2.8951,2.8951,2.88972,2.89412,42380000.0
2009-11-04 02:25:00,2.89386,2.89468,2.88669,2.88893,68010000.0
2009-11-04 02:30:00,2.89046,2.90376,2.88947,2.89264,45250000.0
2009-11-04 02:35:00,2.89409,2.89788,2.88933,2.89525,33010000.0
2009-11-04 02:40:00,2.89778,2.89778,2.89092,2.89497,40250000.0
2009-11-04 02:45:00,2.89306,2.89591,2.89053,2.89424,40380000.0
2009-11-04 02:50:00,2.89345,2.89648,2.88928,2.89486,48000000.0
2009-11-04 02:55:00,2.89365,2.89614,2.88967,2.89425,45010000.0
2009-11-04 03:00:00,2.89399,2.89523,2.88989,2.89363,40510000.0
2009-11-04 03:05:00,2.89351,2.89532,2.88801,2.89377,52250000.0
2009-11-04 03:10:00,2.89323,2.89431,2.88859,2.8917,38750000.0
2009-11-04 03:15:00,2.89367,2.8945,2.88869,2.89187,44880000.0
2009-11-04 03:20:00,2.89383,2.89527,2.88927,2.89249,44250000.0
2009-11-04 03:25:00,2.89243,2.89452,2.88697,2.89183,37630000.0
2009-11-04 03:30:00,2.88844,2.90018,2.88838,2.89619,43760000.0
2009-11-04 03:35:00,2.89726,2.89971,2.89042,2.89603,39010000.0
2009-11-04 03:40:00,2.89415,2.89715,2.89149,2.89529,38880000.0
2009-11-04 03:45:00,2.89429,2.89819,2.89279,2.89562,41250000.0
2009-11-04 03:50:00,2.89617,2.8983,2.89213,2.89508,42510000.0
2009-11-04 03:55:00,2.8954,2.89942,2.89425,2.8955,39630000.0
2009-11-04 04:00:00,2.8954,2.89839,2.89111,2.89629,45250000.0
2009-11-04 04:05:00,2.89416,2.89744,2.89101,2.89547,44750000.0
2009-11-04 04:10:00,2.89568,2.89848,2.8927,2.8964,41750000.0
2009-11-04 04:15:00,2.89591,2.89929,2.89388,2.89623,39890000.0
2009-11-04 04:20:00,2.89721,2.89808,2.89274,2.896,48010000.0
2009-11-04 04:25:00,2.8985,2.89871,2.89377,2.89521,45500000.0
2009-11-04 04:30:00,2.8961,2.89779,2.89144,2.89258,41750000.0
2009-11-04 04:35:00,2.89557,2.89742,2.89213,2.89406,36130000.0
2009-11-04 04:40:00,2.89497,2.8971,2.89067,2.89417,41260000.0
2009-11-04 04:45:00,2.89513,2.897,2.89034,2.89604,42500000.0
2009-11-04 04:50:00,2.89665,2.89665,2.89001,2.89374,41500000.0
2009-11-04 04:55:00,2.89355,2.89764,2.89009,2.89255,51000000.0
2009-11-04 05:00:00,2.89456,2.89704,2.89004,2.89408,43380000.0
2009-11-04 05:05:00,2.89455,2.89663,2.89106,2.89386,35010000.0
2009-11-04 05:10:00,2.89294,2.8963,2.89104,2.89341,38390000.0
2009-11-04 05:15:00,2.89445,2.89704,2.88902,2.89165,42000000.0
2009-11-04 05:20:00,2.8945,2.89618,2.88938,2.89435,46760000.0
2009-11-04 05:25:00,2.89608,2.89678,2.88978,2.89384,45760000.0
2009-11-04 05:30:00,2.89153,2.89715,2.89135,2.89305,44380000.0
2009-11-04 05:35:00,2.89156,2.89698,2.88956,2.89387,40250000.0
2009-11-04 05:40:00,2.89362,2.89718,2.89188,2.89413,40130000.0
2009-11-04 05:45:00,2.89336,2.89623,2.88978,2.88992,57250000.0
2009-11-04 05:50:00,2.89282,2.8964,2.89043,2.8936,53630000.0
2009-11-04 05:55:00,2.89043,2.8966,2.88865,2.8966,59880000.0
2009-11-04 06:00:00,2.89088,2.89616,2.88947,2.89343,56890000.0
2009-11-04 06:05:00,2.89344,2.89745,2.88998,2.894,55500000.0
2009-11-04 06:10:00,2.88952,2.89472,2.88834,2.89274,43880000.0
2009-11-04 06:15:00,2.89445,2.89495,2.88883,2.89227,46630000.0
2009-11-04 06:20:00,2.89212,2.89519,2.8884,2.8919,40250000.0
2009-11-04 06:25:00,2.89152,2.89589,2.88791,2.89233,42500000.0
2009-11-04 06:30:00,2.89305,2.896,2.89075,2.89075,42260000.0
2009-11-04 06:35:00,2.89318,2.89472,2.88846,2.89382,36130000.0
2009-11-04 06:40:00,2.89277,2.89557,2.88798,2.89495,36250000.0
2009-11-04 06:45:00,2.89214,2.89489,2.88732,2.89161,50880000.0
2009-11-04 06:50:00,2.89296,2.89473,2.88896,2.89207,39250000.0
2009-11-04 06:55:00,2.89124,2.89529,2.88847,2.89408,46130000.0
2009-11-04 07:00:00,2.89308,2.8951,2.88767,2.88866,38630000.0
2009-11-04 07:05:00,2.89243,2.89519,2.88974,2.89116,47380000.0
2009-11-04 07:10:00,2.89364,2.89468,2.88846,2.89233,49130000.0
2009-11-04 07:15:00,2.89232,2.89709,2.88955,2.89004,34130000.0
2009-11-04 07:20:00,2.89288,2.89594,2.88847,2.89531,37750000.0
2009-11-04 07:25:00,2.89496,2.89643,2.88879,2.89165,40260000.0
2009-11-04 07:30:00,2.89349,2.8954,2.88942,2.89308,41130000.0
2009-11-04 07:35:00,2.89345,2.8962,2.89032,2.89422,42880000.0
2009-11-04 07:40:00,2.89311,2.89581,2.89069,2.89235,37250000.0
2009-11-04 07:45:00,2.89502,2.89821,2.8892,2.89108,32260000.0
2009-11-04 07:50:00,2.89398,2.89636,2.89077,2.89419,32130000.0
2009-11-04 07:55:00,2.8944,2.89694,2.89176,2.89383,38250000.0
2009-11-04 08:00:00,2.89326,2.89641,2.88831,2.89415,39380000.0
2009-11-04 08:05:00,2.89363,2.89495,2.88729,2.8904,38140000.0
2009-11-04 08:10:00,2.89273,2.89566,2.88775,2.89164,43250000.0
2009-11-04 08:15:00,2.89285,2.89476,2.8895,2.89422,39000000.0
2009-11-04 08:20:00,2.89262,2.89654,2.88708,2.89084,36880000.0
2009-11-04 08:25:00,2.89186,2.8969,2.89003,2.89169,44250000.0
2009-11-04 08:30:00,2.89405,2.8963,2.88847,2.89352,42390000.0
2009-11-04 08:35:00,2.89361,2.89622,2.89075,2.89516,41000000.0
2009-11-04 08:40:00,2.89141,2.89474,2.88961,2.89183,47630000.0
2009-11-04 08:45:00,2.89325,2.89515,2.88668,2.89372,34500000.0
2009-11-04 08:50:00,2.88965,2.89396,2.88965,2.8912,52250000.0
2009-11-04 08:55:00,2.8897,2.89495,2.88703,2.88972,32260000.0
2009-11-04 09:00:00,2.88512,2.89158,2.88477,2.88823,35260000.0
2009-11-04 09:05:00,2.88677,2.89054,2.88327,2.88793,43000000.0
2009-11-04 09:10:00,2.8887,2.88896,2.88299,2.88634,34640000.0
2009-11-04 09:15:00,2.88854,2.88867,2.8811,2.88692,39510000.0
2009-11-04 09:20:00,2.88344,2.8872,2.88142,2.88395,41130000.0
2009-11-04 09:25:00,2.88282,2.88608,2.88018,2.88533,54500000.0
2009-11-04 09:30:00,2.88472,2.8887,2.88252,2.88794,48010000.0
2009-11-04 09:35:00,2.88639,2.89265,2.88442,2.89153,40890000.0
2009-11-04 09:40:00,2.89195,2.89451,2.8879,2.89114,44000000.0
2009-11-04 09:45:00,2.89501,2.89594,2.88718,2.89121,38000000.0
2009-11-04 09:50:00,2.89346,2.89425,2.88798,2.89209,45880000.0
2009-11-04 09:55:00,2.89125,2.89401,2.88823,2.8937,43140000.0
2009-11-04 10:00:00,2.88909,2.89459,2.88825,2.89087,42630000.0
2009-11-04 10:05:00,2.8914,2.89233,2.88514,2.888,38500000.0
2009-11-04 10:10:00,2.88747,2.89188,2.88608,2.88782,41130000.0
2009-11-04 10:15:00,2.89024,2.89297,2.88487,2.88906,42380000.0
2009-11-04 10:20:00,2.89111,2.89359,2.88603,2.88819,48510000.0
2009-11-04 10:25:00,2.89227,2.89487,2.88696,2.89386,44000000.0
2009-11-04 10:30:00,2.89128,2.89827,2.88906,2.89488,43250000.0
2009-11-04 10:35:00,2.89441,2.89986,2.89274,2.89274,38630000.0
2009-11-04 10:40:00,2.89304,2.89606,2.88597,2.89324,40000000.0
2009-11-04 10:45:00,2.88872,2.89313,2.8854,2.88892,33750000.0
2009-11-04 10:50:00,2.88997,2.89016,2.88408,2.88551,48510000.0
2009-11-04 10:55:00,2.89079,2.89165,2.88276,2.88741,33250000.0
2009-11-04 11:00:00,2.88846,2.89242,2.88565,2.88565,52260000.0
2009-11-04 11:05:00,2.88856,2.89273,2.88328,2.89237,45130000.0
2009-11-04 11:10:00,2.89098,2.89402,2.88814,2.8919,40130000.0
2009-11-04 11:15:00,2.89049,2.89086,2.88392,2.88596,44630000.0
2009-11-04 11:20:00,2.88844,2.88846,2.88283,2.88521,39000000.0
2009-11-04 11:25:00,2.88702,2.89133,2.88304,2.88687,33500000.0
2009-11-04 11:30:00,2.88985,2.89033,2.88375,2.88648,51130000.0
2009-11-04 11:35:00,2.8847,2.88829,2.88183,2.88829,37020000.0
2009-11-04 11:40:00,2.88742,2.8893,2.88175,2.88462,34630000.0
2009-11-04 11:45:00,2.88527,2.88802,2.8813,2.88584,38630000.0
2009-11-04 11:50:00,2.88282,2.8876,2.88099,2.88201,51750000.0
2009-11-04 11:55:00,2.88439,2.88987,2.88305,2.88946,41880000.0
2009-11-04 12:00:00,2.8888,2.8907,2.88446,2.88925,44000000.0
2009-11-04 12:05:00,2.88716,2.89204,2.88153,2.88153,32510000.0
2009-11-04 12:10:00,2.88721,2.88978,2.88316,2.88791,43250000.0
2009-11-04 12:15:00,2.8885,2.89005,2.88214,2.88854,45000000.0
2009-11-04 12:20:00,2.88908,2.89115,2.88227,2.88536,46010000.0
2009-11-04 12:25:00,2.88752,2.88807,2.87933,2.88473,47500000.0
2009-11-04 12:30:00,2.88281,2.88683,2.87901,2.8845,43760000.0
2009-11-04 12:35:00,2.88669,2.88669,2.8784,2.88583,38500000.0
2009-11-04 12:40:00,2.88247,2.88729,2.87922,2.88223,41000000.0
2009-11-04 12:45:00,2.88662,2.88895,2.88153,2.88515,46000000.0
2009-11-04 12:50:00,2.88563,2.88855,2.8823,2.88693,41750000.0
2009-11-04 12:55:00,2.88862,2.88871,2.88221,2.88646,42380000.0
2009-11-04 13:00:00,2.88517,2.89004,2.883,2.8858,38760000.0
2009-11-04 13:05:00,2.88413,2.89028,2.88217,2.88885,43380000.0
2009-11-04 13:10:00,2.88945,2.8974,2.8887,2.89222,41380000.0
2009-11-04 13:15:00,2.89377,2.89458,2.88862,2.89171,37250000.0
2009-11-04 13:20:00,2.89281,2.89405,2.88764,2.88764,43250000.0
2009-11-04 13:25:00,2.89443,2.89443,2.88736,2.89243,50760000.0
2009-11-04 13:30:00,2.89364,2.89473,2.88438,2.89235,43250000.0
2009-11-04 13:35:00,2.89347,2.89533,2.88657,2.89342,49750000.0
2009-11-04 13:40:00,2.89202,2.89432,2.88842,2.89076,43380000.0
2009-11-04 13:45:00,2.89378,2.8944,2.88601,2.88989,39380000.0
2009-11-04 13:50:00,2.88929,2.89229,2.88634,2.88907,41000000.0
2009-11-04 13:55:00,2.8899,2.89009,2.88105,2.88795,49250000.0
2009-11-04 14:00:00,2.88805,2.88906,2.88249,2.8855,49380000.0
2009-11-04 14:05:00,2.88302,2.88662,2.8788,2.88361,37630000.0
2009-11-04 14:10:00,2.88251,2.88664,2.87933,2.88407,37010000.0
2009-11-04 14:15:00,2.8821,2.8881,2.87851,2.8881,36250000.0
2009-11-04 14:20:00,2.88805,2.88911,2.88316,2.88818,40250000.0
2009-11-04 14:25:00,2.88923,2.89103,2.88372,2.89062,38880000.0
2009-11-04 14:30:00,2.8919,2.89286,2.88307,2.88795,41010000.0
2009-11-04 14:35:00,2.89171,2.89245,2.88384,2.89096,37130000.0
2009-11-04 14:40:00,2.89137,2.89201,2.88486,2.88486,41760000.0
2009-11-04 14:45:00,2.88615,2.89224,2.88183,2.88859,35250000.0
2009-11-04 14:50:00,2.89244,2.89568,2.88855,2.89244,34390000.0
2009-11-04 14:55:00,2.8904,2.89369,2.88502,2.89095,37760000.0
2009-11-04 15:00:00,2.88922,2.89271,2.88657,2.88926,42630000.0
2009-11-04 15:05:00,2.89302,2.89302,2.88475,2.89052,41250000.0
2009-11-04 15:10:00,2.888,2.8921,2.88397,2.88936,38890000.0
2009-11-04 15:15:00,2.88723,2.88987,2.88271,2.88303,36750000.0
2009-11-04 15:20:00,2.88712,2.88811,2.88116,2.88484,30750000.0
2009-11-04 15:25:00,2.88189,2.8852,2.87367,2.87712,44250000.0
2009-11-04 15:30:00,2.87678,2.88036,2.87334,2.87882,39500000.0
2009-11-04 15:35:00,2.87722,2.88069,2.8738,2.87937,40880000.0
2009-11-04 15:40:00,2.88297,2.88297,2.8748,2.87912,44130000.0
2009-11-04 15:45:00,2.88081,2.88588,2.87673,2.88119,42000000.0
2009-11-04 15:50:00,2.88395,2.88803,2.87811,2.8819,43500000.0
2009-11-04 15:55:00,2.88057,2.88414,2.87419,2.88159,37250000.0
2009-11-04 16:00:00,2.88522,2.88633,2.87444,2.88085,44250000.0
2009-11-04 16:05:00,2.88046,2.88286,2.8744,2.87578,48130000.0
2009-11-04 16:10:00,2.87486,2.87836,2.87076,2.87386,48880000.0
2009-11-04 16:15:00,2.87835,2.88073,2.87376,2.88057,45750000.0
2009-11-04 16:20:00,2.87987,2.88155,2.87575,2.87783,43260000.0
2009-11-04 16:25:00,2.87997,2.88675,2.87292,2.87705,41130000.0
2009-11-04 16:30:00,2.8739,2.87867,2.8709,2.8709,48500000.0
2009-11-04 16:35:00,2.87759,2.87872,2.87029,2.87124,39380000.0
2009-11-04 16:40:00,2.87113,2.87113,2.85906,2.86422,45250000.0
2009-11-04 16:45:00,2.86373,2.86714,2.85958,2.85988,45510000.0
2009-11-04 16:50:00,2.86182,2.86182,2.85253,2.85253,38380000.0
2009-11-04 16:55:00,2.85701,2.86217,2.85661,2.86009,39500000.0
2009-11-04 17:00:00,2.86078,2.86494,2.8526,2.85938,38380000.0
2009-11-04 17:05:00,2.85969,2.86236,2.85131,2.85373,37750000.0
2009-11-04 17:10:00,2.85329,2.85554,2.84884,2.85302,43880000.0
2009-11-04 17:15:00,2.85234,2.85697,2.84931,2.85405,36260000.0
2009-11-04 17:20:00,2.85435,2.85912,2.85113,2.85656,42380000.0
2009-11-04 17:25:00,2.85719,2.86038,2.85313,2.86038,50500000.0
2009-11-04 17:30:00,2.85987,2.85987,2.85174,2.85761,38630000.0
2009-11-04 17:35:00,2.85628,2.86104,2.85507,2.86008,39130000.0
2009-11-04 17:40:00,2.86167,2.86196,2.85412,2.85894,35760000.0
2009-11-04 17:45:00,2.85918,2.85922,2.852,2.85435,37880000.0
2009-11-04 17:50:00,2.85681,2.85835,2.85182,2.85525,45010000.0
2009-11-04 17:55:00,2.85905,2.86129,2.85404,2.85892,45000000.0
2009-11-04 18:00:00,2.86103,2.86344,2.85653,2.86129,39260000.0
2009-11-04 18:05:00,2.86069,2.86192,2.85565,2.86111,43630000.0
2009-11-04 18:10:00,2.86309,2.86339,2.85424,2.86118,35630000.0
2009-11-04 18:15:00,2.85618,2.86147,2.85469,2.85797,36000000.0
2009-11-04 18:20:00,2.85977,2.85995,2.85289,2.85652,40130000.0
2009-11-04 18:25:00,2.85819,2.85985,2.85175,2.85747,41260000.0
2009-11-04 18:30:00,2.85876,2.86013,2.85495,2.85961,42000000.0
2009-11-04 18:35:00,2.85899,2.86187,2.85501,2.85645,38500000.0
2009-11-04 18:40:00,2.85969,2.86178,2.8545,2.86095,41630000.0
2009-11-04 18:45:00,2.8633,2.8633,2.85685,2.85927,41380000.0
2009-11-04 18:50:00,2.86142,2.86357,2.85701,2.86178,45130000.0
2009-11-04 18:55:00,2.86049,2.86385,2.85677,2.86289,39760000.0
2009-11-04 19:00:00,2.86068,2.86219,2.85344,2.85589,41130000.0
2009-11-04 19:05:00,2.85997,2.86438,2.85741,2.86232,47250000.0
2009-11-04 19:10:00,2.86342,2.86535,2.85849,2.8615,45380000.0
2009-11-04 19:15:00,2.8605,2.86478,2.85839,2.86162,35500000.0
2009-11-04 19:20:00,2.8639,2.86416,2.85866,2.85933,39500000.0
2009-11-04 19:25:00,2.86297,2.86329,2.85571,2.85994,40630000.0
2009-11-04 19:30:00,2.8599,2.86388,2.8571,2.86037,40380000.0
2009-11-04 19:35:00,2.85595,2.86104,2.85508,2.85878,44510000.0
2009-11-04 19:40:00,2.85991,2.86029,2.85345,2.85953,41640000.0
2009-11-04 19:45:00,2.85855,2.85967,2.85413,2.85642,45000000.0
2009-11-04 19:50:00,2.8573,2.85765,2.85059,2.85539,38880000.0
2009-11-04 19:55:00,2.8558,2.85709,2.84897,2.85468,36750000.0
2009-11-04 20:00:00,2.85545,2.85608,2.84951,2.85308,42000000.0
2009-11-04 20:05:00,2.85468,2.85629,2.85044,2.85629,37510000.0
2009-11-04 20:10:00,2.85609,2.85609,2.84865,2.85302,35500000.0
2009-11-04 20:15:00,2.85415,2.85728,2.84972,2.85273,38130000.0
2009-11-04 20:20:00,2.8563,2.85685,2.85146,2.85302,37250000.0
2009-11-04 20:25:00,2.85457,2.85649,2.85152,2.85332,44380000.0
2009-11-04 20:30:00,2.85463,2.85704,2.84728,2.85364,38500000.0
2009-11-04 20:35:00,2.85319,2.85438,2.84688,2.85227,41770000.0
2009-11-04 20:40:00,2.85236,2.85431,2.8484,2.84982,46750000.0
2009-11-04 20:45:00,2.8531,2.85429,2.84807,2.85279,38000000.0
2009-11-04 20:50:00,2.85363,2.85415,2.84972,2.85323,31260000.0
2009-11-04 20:55:00,2.85455,2.85467,2.84844,2.85236,35880000.0
2009-11-04 21:00:00,2.85277,2.85644,2.84913,2.85399,38500000.0
2009-11-04 21:05:00,2.854,2.85535,2.84643,2.84914,42380000.0
2009-11-04 21:10:00,2.84977,2.85639,2.84741,2.85016,39630000.0
2009-11-04 21:15:00,2.85095,2.85492,2.84584,2.84823,33250000.0
2009-11-04 21:20:00,2.84811,2.85861,2.84416,2.85147,40630000.0
2009-11-04 21:25:00,2.84968,2.86264,2.84968,2.86213,30130000.0
2009-11-04 21:30:00,2.86026,2.86291,2.85192,2.85368,32630000.0
2009-11-04 21:35:00,2.85403,2.85651,2.84583,2.85273,51380000.0
2009-11-04 21:40:00,2.85088,2.85318,2.84118,2.84185,48000000.0
2009-11-04 21:45:00,2.84561,2.84661,2.83568,2.84017,33500000.0
2009-11-04 21:50:00,2.83919,2.84328,2.83515,2.84226,37500000.0
2009-11-04 21:55:00,2.84287,2.84368,2.83578,2.84119,44130000.0
2009-11-04 22:00:00,2.83659,2.84392,2.83504,2.84348,36500000.0
2009-11-04 22:05:00,2.84367,2.84635,2.8386,2.84151,48380000.0
2009-11-04 22:10:00,2.84325,2.84792,2.83633,2.84529,39510000.0
2009-11-04 22:15:00,2.84348,2.84684,2.83917,2.83917,42880000.0
2009-11-04 22:20:00,2.84412,2.84581,2.84097,2.84538,37500000.0
2009-11-04 22:25:00,2.84325,2.84497,2.83907,2.84428,49250000.0
2009-11-04 22:30:00,2.84525,2.84831,2.84068,2.84831,37130000.0
2009-11-04 22:35:00,2.84805,2.84906,2.84219,2.84778,44260000.0
2009-11-04 22:40:00,2.84787,2.8496,2.84226,2.84575,39760000.0
2009-11-04 22:45:00,2.84722,2.85273,2.84491,2.85012,43510000.0
2009-11-04 22:50:00,2.8523,2.85354,2.84733,2.85265,48010000.0
2009-11-04 22:55:00,2.85168,2.85448,2.84656,2.85235,40760000.0
2009-11-04 23:00:00,2.85149,2.85388,2.84721,2.85042,37760000.0
2009-11-04 23:05:00,2.85116,2.85626,2.84514,2.84514,45000000.0
2009-11-04 23:10:00,2.85174,2.8535,2.84456,2.84788,44130000.0
2009-11-04 23:15:00,2.85014,2.85111,2.84414,2.84732,36130000.0
2009-11-04 23:20:00,2.84827,2.85077,2.84407,2.84755,39510000.0
2009-11-04 23:25:00,2.85053,2.85178,2.84553,2.84997,47630000.0
2009-11-04 23:30:00,2.84972,2.85274,2.84725,2.85169,40520000.0
2009-11-04 23:35:00,2.84806,2.85316,2.84704,2.85229,46380000.0
2009-11-04 23:40:00,2.84587,2.85318,2.84587,2.84725,38760000.0
2009-11-04 23:45:00,2.84774,2.85358,2.84702,2.85158,45000000.0
2009-11-04 23:50:00,2.85065,2.85378,2.84855,2.85371,38130000.0
2009-11-04 23:55:00,2.85396,2.85643,2.84908,2.85496,43260000.0
2009-11-05 00:00:00,2.84977,2.85614,2.84931,2.85189,42000000.0
2009-11-05 00:05:00,2.85441,2.85611,2.85025,2.85263,47260000.0
2009-11-05 00:10:00,2.85374,2.85611,2.84976,2.85275,49750000.0
2009-11-05 00:15:00,2.85149,2.85516,2.84956,2.85487,48760000.0
2009-11-05 00:20:00,2.85293,2.85637,2.84822,2.85521,48130000.0
2009-11-05 00:25:00,2.8535,2.85647,2.84791,2.85411,62140000.0
2009-11-05 00:30:00,2.85232,2.85497,2.84945,2.85494,58510000.0
2009-11-05 00:35:00,2.85363,2.85496,2.84826,2.85197,31250000.0
2009-11-05 00:40:00,2.85246,2.85502,2.84856,2.85249,36750000.0
2009-11-05 00:45:00,2.85379,2.85596,2.84939,2.85374,42000000.0
2009-11-05 00:50:00,2.84875,2.85446,2.84875,2.85216,42260000.0
2009-11-05 00:55:00,2.8509,2.85419,2.84765,2.85126,49750000.0
2009-11-05 01:00:00,2.85137,2.85524,2.84798,2.8509,45500000.0
2009-11-05 01:05:00,2.85218,2.85561,2.84954,2.85043,47130000.0
2009-11-05 01:10:00,2.85429,2.85519,2.8481,2.85507,58760000.0
2009-11-05 01:15:00,2.85055,2.85471,2.84932,2.85316,57500000.0
2009-11-05 01:20:00,2.85156,2.8555,2.85022,2.85339,40750000.0
2009-11-05 01:25:00,2.8537,2.85665,2.84863,2.85517,46000000.0
2009-11-05 01:30:00,2.85345,2.85575,2.84962,2.85471,47760000.0
2009-11-05 01:35:00,2.85242,2.85604,2.848,2.85359,40130000.0
2009-11-05 01:40:00,2.85173,2.85641,2.84937,2.85549,54880000.0
2009-11-05 01:45:00,2.85431,2.85639,2.84879,2.85117,56880000.0
2009-11-05 01:50:00,2.85464,2.85707,2.85073,2.85573,48880000.0
2009-11-05 01:55:00,2.85254,2.85656,2.84913,2.85114,31260000.0
2009-11-05 02:00:00,2.85506,2.85625,2.8511,2.8533,35630000.0
2009-11-05 02:05:00,2.85421,2.85628,2.85035,2.85269,39250000.0
2009-11-05 02:10:00,2.85306,2.85595,2.84835,2.85282,35630000.0
2009-11-05 02:15:00,2.85421,2.85527,2.84934,2.85117,37750000.0
2009-11-05 02:20:00,2.85433,2.85653,2.84915,2.85299,42760000.0
2009-11-05 02:25:00,2.85264,2.85642,2.84768,2.8497,67880000.0
2009-11-05 02:30:00,2.85102,2.85503,2.84897,2.8521,45510000.0
2009-11-05 02:35:00,2.85317,2.85478,2.84867,2.85283,43760000.0
2009-11-05 02:40:00,2.85355,2.85406,2.84787,2.85271,38140000.0
2009-11-05 02:45:00,2.8519,2.85596,2.85063,2.85514,41500000.0
2009-11-05 02:50:00,2.85333,2.85912,2.85254,2.85793,42880000.0
2009-11-05 02:55:00,2.85682,2.8602,2.85295,2.85945,37130000.0
2009-11-05 03:00:00,2.85899,2.86123,2.85544,2.85758,39250000.0
2009-11-05 03:05:00,2.85892,2.86133,2.8532,2.85931,41750000.0
2009-11-05 03:10:00,2.86025,2.86207,2.85642,2.85815,41260000.0
2009-11-05 03:15:00,2.85984,2.86153,2.85565,2.85889,37750000.0
2009-11-05 03:20:00,2.8589,2.86165,2.85445,2.86052,39380000.0
2009-11-05 03:25:00,2.85943,2.86078,2.85469,2.85957,36510000.0
2009-11-05 03:30:00,2.85626,2.86208,2.85481,2.858,42260000.0
2009-11-05 03:35:00,2.86182,2.86459,2.857,2.86075,39000000.0
2009-11-05 03:40:00,2.86189,2.86284,2.85859,2.86267,51750000.0
2009-11-05 03:45:00,2.8604,2.86347,2.85765,2.85977,44260000.0
2009-11-05 03:50:00,2.86191,2.86283,2.85563,2.8608,35760000.0
2009-11-05 03:55:00,2.86195,2.86243,2.85583,2.85828,37250000.0
2009-11-05 04:00:00,2.86157,2.86157,2.85511,2.86077,50000000.0
2009-11-05 04:05:00,2.85819,2.86198,2.856,2.86013,41880000.0
2009-11-05 04:10:00,2.86062,2.86166,2.8551,2.86036,45260000.0
2009-11-05 04:15:00,2.85926,2.86163,2.85711,2.86006,43250000.0
2009-11-05 04:20:00,2.8598,2.86216,2.8557,2.86001,44130000.0
2009-11-05 04:25:00,2.86064,2.86226,2.85684,2.85977,41510000.0
2009-11-05 04:30:00,2.86051,2.8608,2.85382,2.8581,42630000.0
2009-11-05 04:35:00,2.85957,2.86028,2.85498,2.8572,36250000.0
2009-11-05 04:40:00,2.85814,2.86047,2.85376,2.85975,48130000.0
2009-11-05 04:45:00,2.86003,2.86085,2.85488,2.8596,41750000.0
2009-11-05 04:50:00,2.85862,2.8605,2.85424,2.85896,42630000.0
2009-11-05 04:55:00,2.85998,2.86027,2.85405,2.85534,50760000.0
2009-11-05 05:00:00,2.86004,2.86174,2.85544,2.86012,47250000.0
2009-11-05 05:05:00,2.86066,2.86165,2.85601,2.85921,39500000.0
2009-11-05 05:10:00,2.85997,2.86245,2.85655,2.86167,41750000.0
2009-11-05 05:15:00,2.86036,2.86312,2.85608,2.86027,45510000.0
2009-11-05 05:20:00,2.86238,2.86268,2.85594,2.86133,47750000.0
2009-11-05 05:25:00,2.86087,2.86368,2.85692,2.86136,44760000.0
2009-11-05 05:30:00,2.85876,2.8628,2.85874,2.86105,37630000.0
2009-11-05 05:35:00,2.8598,2.86403,2.85601,2.86222,41250000.0
2009-11-05 05:40:00,2.86045,2.86576,2.85824,2.86576,39900000.0
2009-11-05 05:45:00,2.8637,2.86498,2.85714,2.85845,67390000.0
2009-11-05 05:50:00,2.86119,2.8627,2.85671,2.86061,60890000.0
2009-11-05 05:55:00,2.85895,2.86309,2.85508,2.86199,60140000.0
2009-11-05 06:00:00,2.8597,2.86278,2.85636,2.86156,53010000.0
2009-11-05 06:05:00,2.86048,2.86204,2.85499,2.86049,56630000.0
2009-11-05 06:10:00,2.85775,2.86213,2.85576,2.85991,47750000.0
2009-11-05 06:15:00,2.8611,2.86176,2.85536,2.86055,48260000.0
2009-11-05 06:20:00,2.8615,2.86264,2.85667,2.86207,34880000.0
2009-11-05 06:25:00,2.86284,2.8633,2.85692,2.86091,41630000.0
2009-11-05 06:30:00,2.86399,2.86399,2.85862,2.85943,45630000.0
2009-11-05 06:35:00,2.86198,2.86309,2.85715,2.86236,42130000.0
2009-11-05 06:40:00,2.86051,2.86258,2.85569,2.86258,37760000.0
2009-11-05 06:45:00,2.86177,2.86267,2.85671,2.86202,49750000.0
2009-11-05 06:50:00,2.86197,2.86305,2.85785,2.86291,46510000.0
2009-11-05 06:55:00,2.86169,2.86331,2.85768,2.85883,34250000.0
2009-11-05 07:00:00,2.86221,2.86304,2.8558,2.85903,42750000.0
2009-11-05 07:05:00,2.86248,2.86313,2.85707,2.85997,44000000.0
2009-11-05 07:10:00,2.86165,2.86171,2.8567,2.86075,46260000.0
2009-11-05 07:15:00,2.86086,2.86304,2.85617,2.8563,34130000.0
2009-11-05 07:20:00,2.86118,2.8633,2.85682,2.86008,39250000.0
2009-11-05 07:25:00,2.86236,2.86328,2.85794,2.85928,41000000.0
2009-11-05 07:30:00,2.86208,2.86229,2.8561,2.86003,40640000.0
2009-11-05 07:35:00,2.8628,2.86294,2.85597,2.85817,47000000.0
2009-11-05 07:40:00,2.86086,2.86157,2.85371,2.85769,40750000.0
2009-11-05 07:45:00,2.85957,2.86029,2.85162,2.85322,37000000.0
2009-11-05 07:50:00,2.85715,2.85899,2.85272,2.85606,35380000.0
2009-11-05 07:55:00,2.85726,2.85955,2.85396,2.85728,45630000.0
2009-11-05 08:00:00,2.85806,2.86089,2.85408,2.85877,39380000.0
2009-11-05 08:05:00,2.85798,2.86015,2.85305,2.8581,48880000.0
2009-11-05 08:10:00,2.85914,2.86024,2.85462,2.85495,38250000.0
2009-11-05 08:15:00,2.85889,2.86016,2.85467,2.85733,42880000.0
2009-11-05 08:20:00,2.85812,2.85959,2.85299,2.85368,39380000.0
2009-11-05 08:25:00,2.85703,2.86074,2.8547,2.85576,43510000.0
2009-11-05 08:30:00,2.85706,2.86113,2.85504,2.86065,35880000.0
2009-11-05 08:35:00,2.86122,2.86272,2.85483,2.86272,35250000.0
2009-11-05 08:40:00,2.85931,2.86373,2.85875,2.86132,41500000.0
2009-11-05 08:45:00,2.86346,2.86667,2.85844,2.86355,37000000.0
2009-11-05 08:50:00,2.86457,2.86963,2.86201,2.8668,52130000.0
2009-11-05 08:55:00,2.86418,2.8695,2.86197,2.86353,37010000.0
2009-11-05 09:00:00,2.86571,2.86954,2.86237,2.86713,36380000.0
2009-11-05 09:05:00,2.86593,2.87074,2.86062,2.86668,46250000.0
2009-11-05 09:10:00,2.86878,2.86878,2.86095,2.86749,35380000.0
2009-11-05 09:15:00,2.86731,2.86822,2.8611,2.86448,42000000.0
2009-11-05 09:20:00,2.86074,2.86824,2.86074,2.86786,46750000.0
2009-11-05 09:25:00,2.86589,2.87083,2.86336,2.86867,44010000.0
2009-11-05 09:30:00,2.87087,2.87219,2.8655,2.86931,41760000.0
2009-11-05 09:35:00,2.87337,2.87606,2.86875,2.87219,41750000.0
2009-11-05 09:40:00,2.87249,2.87427,2.86564,2.86842,60000000.0
2009-11-05 09:45:00,2.87122,2.87622,2.86823,2.87198,36750000.0
2009-11-05 09:50:00,2.87166,2.87678,2.87112,2.8725,46140000.0
2009-11-05 09:55:00,2.87247,2.87684,2.86834,2.87118,37130000.0
2009-11-05 10:00:00,2.86824,2.87274,2.86428,2.86862,46020000.0
2009-11-05 10:05:00,2.87049,2.87327,2.86611,2.87026,37500000.0
2009-11-05 10:10:00,2.86849,2.87445,2.86775,2.86954,43000000.0
2009-11-05 10:15:00,2.87286,2.8737,2.86526,2.86739,45250000.0
2009-11-05 10:20:00,2.86935,2.87122,2.86276,2.86497,42500000.0
2009-11-05 10:25:00,2.86878,2.86921,2.86277,2.86809,36750000.0
2009-11-05 10:30:00,2.8652,2.87244,2.86476,2.87145,47260000.0
2009-11-05 10:35:00,2.87157,2.87202,2.86388,2.86721,34260000.0
2009-11-05 10:40:00,2.86848,2.87151,2.86434,2.87018,38630000.0
2009-11-05 10:45:00,2.86826,2.87613,2.86826,2.87249,35760000.0
2009-11-05 10:50:00,2.87379,2.87784,2.87013,2.87303,45750000.0
2009-11-05 10:55:00,2.87624,2.87886,2.8725,2.8725,49380000.0
2009-11-05 11:00:00,2.87672,2.87905,2.87164,2.87402,54630000.0
2009-11-05 11:05:00,2.87583,2.87769,2.8723,2.87439,34130000.0
2009-11-05 11:10:00,2.87436,2.8749,2.86746,2.87197,37630000.0
2009-11-05 11:15:00,2.87361,2.87389,2.86776,2.86781,44880000.0
2009-11-05 11:20:00,2.87213,2.87341,2.86692,2.87079,43500000.0
2009-11-05 11:25:00,2.87211,2.87405,2.86757,2.86757,36250000.0
2009-11-05 11:30:00,2.87413,2.87413,2.86684,2.86929,53630000.0
2009-11-05 11:35:00,2.86931,2.87181,2.86406,2.8683,39130000.0
2009-11-05 11:40:00,2.86963,2.87008,2.8642,2.86814,43380000.0
2009-11-05 11:45:00,2.8668,2.87167,2.86545,2.86776,48380000.0
2009-11-05 11:50:00,2.86775,2.87348,2.86567,2.86822,41130000.0
2009-11-05 11:55:00,2.87217,2.87279,2.86483,2.86954,43380000.0
2009-11-05 12:00:00,2.87082,2.87302,2.86669,2.87038,42630000.0
2009-11-05 12:05:00,2.86869,2.87476,2.86796,2.86796,37380000.0
2009-11-05 12:10:00,2.87373,2.87449,2.8668,2.87127,40500000.0
2009-11-05 12:15:00,2.8712,2.87254,2.8667,2.87158,40010000.0
2009-11-05 12:20:00,2.8724,2.87298,2.86547,2.86876,51140000.0
2009-11-05 12:25:00,2.87369,2.87561,2.86792,2.87406,47260000.0
2009-11-05 12:30:00,2.86922,2.8742,2.86742,2.87161,35500000.0
2009-11-05 12:35:00,2.87507,2.87546,2.86854,2.87342,40130000.0
2009-11-05 12:40:00,2.87081,2.87603,2.87036,2.87089,48630000.0
2009-11-05 12:45:00,2.87574,2.87574,2.86882,2.87432,38260000.0
2009-11-05 12:50:00,2.87554,2.87554,2.86722,2.87196,40380000.0
2009-11-05 12:55:00,2.86943,2.87416,2.86771,2.87387,42130000.0
2009-11-05 13:00:00,2.86932,2.87434,2.86672,2.87044,41010000.0
2009-11-05 13:05:00,2.87244,2.87528,2.86746,2.86955,45760000.0
2009-11-05 13:10:00,2.87045,2.87089,2.86439,2.86719,43500000.0
2009-11-05 13:15:00,2.87097,2.87119,2.86589,2.86926,34750000.0
2009-11-05 13:20:00,2.86742,2.87198,2.8658,2.86757,41250000.0
2009-11-05 13:25:00,2.87213,2.87219,2.86433,2.87089,43630000.0
2009-11-05 13:30:00,2.8704,2.87161,2.86471,2.87153,43010000.0
2009-11-05 13:35:00,2.87151,2.87225,2.86473,2.87049,46880000.0
2009-11-05 13:40:00,2.8696,2.87207,2.86728,2.87065,46010000.0
2009-11-05 13:45:00,2.86806,2.87226,2.86487,2.86778,42010000.0
2009-11-05 13:50:00,2.87016,2.87123,2.86404,2.86715,41630000.0
2009-11-05 13:55:00,2.87068,2.87153,2.86464,2.87078,46380000.0
2009-11-05 14:00:00,2.86787,2.87231,2.86706,2.86949,39130000.0
2009-11-05 14:05:00,2.86997,2.87251,2.86425,2.86968,37880000.0
2009-11-05 14:10:00,2.86917,2.87293,2.8665,2.86881,33760000.0
2009-11-05 14:15:00,2.87096,2.87188,2.86529,2.8692,40000000.0
2009-11-05 14:20:00,2.8687,2.86897,2.86078,2.86391,42750000.0
2009-11-05 14:25:00,2.86293,2.86617,2.85893,2.86314,40000000.0
2009-11-05 14:30:00,2.8638,2.86462,2.85081,2.85424,42380000.0
2009-11-05 14:35:00,2.85551,2.85783,2.84536,2.8468,38510000.0
2009-11-05 14:40:00,2.84872,2.85239,2.84551,2.84764,39010000.0
2009-11-05 14:45:00,2.84942,2.85306,2.84579,2.84873,41130000.0
2009-11-05 14:50:00,2.84992,2.85445,2.8465,2.85141,33520000.0
2009-11-05 14:55:00,2.85136,2.85708,2.8472,2.85273,38630000.0
2009-11-05 15:00:00,2.85339,2.85375,2.84293,2.8486,41380000.0
2009-11-05 15:05:00,2.85101,2.85125,2.84361,2.84837,38770000.0
2009-11-05 15:10:00,2.8466,2.85254,2.84448,2.85066,39250000.0
2009-11-05 15:15:00,2.8512,2.85266,2.84737,2.85027,42770000.0
2009-11-05 15:20:00,2.8492,2.85366,2.8476,2.85001,33500000.0
2009-11-05 15:25:00,2.85325,2.85447,2.84678,2.85289,45250000.0
2009-11-05 15:30:00,2.8494,2.85192,2.8443,2.84857,37130000.0
2009-11-05 15:35:00,2.84684,2.84794,2.8398,2.84488,44500000.0
2009-11-05 15:40:00,2.84715,2.84768,2.83541,2.8389,44640000.0
2009-11-05 15:45:00,2.83812,2.84443,2.83332,2.84229,40510000.0
2009-11-05 15:50:00,2.84627,2.8522,2.8405,2.85163,40880000.0
2009-11-05 15:55:00,2.84791,2.85247,2.84527,2.85063,39630000.0
2009-11-05 16:00:00,2.85193,2.85193,2.83984,2.84574,41500000.0
2009-11-05 16:05:00,2.84463,2.85157,2.84059,2.85114,35380000.0
2009-11-05 16:10:00,2.85274,2.85445,2.84776,2.84845,41380000.0
2009-11-05 16:15:00,2.85222,2.8531,2.8483,2.85147,39130000.0
2009-11-05 16:20:00,2.85063,2.85319,2.84461,2.85169,41270000.0
2009-11-05 16:25:00,2.85384,2.8555,2.84726,2.85058,40630000.0
2009-11-05 16:30:00,2.8519,2.85391,2.84776,2.84963,50750000.0
2009-11-05 16:35:00,2.85354,2.85715,2.84822,2.85523,40510000.0
2009-11-05 16:40:00,2.85624,2.85771,2.84977,2.85647,36380000.0
2009-11-05 16:45:00,2.85662,2.86019,2.85312,2.85349,41000000.0
2009-11-05 16:50:00,2.85654,2.85654,2.84953,2.84983,40630000.0
2009-11-05 16:55:00,2.85545,2.85714,2.84711,2.85556,34250000.0
2009-11-05 17:00:00,2.8516,2.85472,2.84762,2.85266,44000000.0
2009-11-05 17:05:00,2.85223,2.85665,2.84925,2.85624,36390000.0
2009-11-05 17:10:00,2.85446,2.86046,2.85243,2.85903,37880000.0
2009-11-05 17:15:00,2.86051,2.86169,2.8551,2.85947,41380000.0
2009-11-05 17:20:00,2.85652,2.86156,2.85412,2.85679,38630000.0
2009-11-05 17:25:00,2.85736,2.8594,2.85208,2.8573,45630000.0
2009-11-05 17:30:00,2.8534,2.8582,2.84923,2.85579,40750000.0
2009-11-05 17:35:00,2.85624,2.85682,2.84348,2.84868,37630000.0
2009-11-05 17:40:00,2.84906,2.85201,2.84382,2.84861,37010000.0
2009-11-05 17:45:00,2.84987,2.84987,2.84314,2.84314,38000000.0
2009-11-05 17:50:00,2.84607,2.84654,2.83974,2.84141,43760000.0
2009-11-05 17:55:00,2.84734,2.84932,2.84152,2.84805,42880000.0
2009-11-05 18:00:00,2.84888,2.85545,2.84461,2.84875,42260000.0
2009-11-05 18:05:00,2.85045,2.8538,2.84851,2.85244,39630000.0
2009-11-05 18:10:00,2.85068,2.85426,2.84655,2.85168,41750000.0
2009-11-05 18:15:00,2.85021,2.85464,2.84812,2.85422,41630000.0
2009-11-05 18:20:00,2.85498,2.85575,2.84818,2.85109,44750000.0
2009-11-05 18:25:00,2.85338,2.85612,2.849,2.85445,45630000.0
2009-11-05 18:30:00,2.85503,2.85608,2.84906,2.85446,40130000.0
2009-11-05 18:35:00,2.85558,2.85581,2.85024,2.85484,38130000.0
2009-11-05 18:40:00,2.8526,2.85726,2.85033,2.85642,44880000.0
2009-11-05 18:45:00,2.85503,2.86444,2.85455,2.86349,41250000.0
2009-11-05 18:50:00,2.86163,2.86571,2.85675,2.86155,40880000.0
2009-11-05 18:55:00,2.86017,2.86796,2.85876,2.86764,43630000.0
2009-11-05 19:00:00,2.86557,2.86827,2.86375,2.86594,39500000.0
2009-11-05 19:05:00,2.86611,2.86922,2.86176,2.86655,49010000.0
2009-11-05 19:10:00,2.8679,2.86806,2.86261,2.86489,43500000.0
2009-11-05 19:15:00,2.86315,2.86804,2.85567,2.86348,36640000.0
2009-11-05 19:20:00,2.86279,2.8649,2.85714,2.85954,46010000.0
2009-11-05 19:25:00,2.86267,2.86572,2.85938,2.86168,46380000.0
2009-11-05 19:30:00,2.86277,2.86553,2.8577,2.86,44750000.0
2009-11-05 19:35:00,2.85533,2.86133,2.85524,2.85706,40390000.0
2009-11-05 19:40:00,2.85969,2.86058,2.85483,2.85945,38510000.0
2009-11-05 19:45:00,2.85855,2.86084,2.85263,2.85937,49250000.0
2009-11-05 19:50:00,2.85963,2.86173,2.85441,2.85837,47000000.0
2009-11-05 19:55:00,2.86037,2.86313,2.85433,2.85959,48750000.0
2009-11-05 20:00:00,2.85999,2.86205,2.85453,2.85829,43510000.0
2009-11-05 20:05:00,2.85853,2.86153,2.85554,2.86153,50130000.0
2009-11-05 20:10:00,2.86023,2.86126,2.85524,2.85777,44500000.0
2009-11-05 20:15:00,2.85965,2.86041,2.85247,2.85449,37380000.0
2009-11-05 20:20:00,2.85864,2.8604,2.85473,2.85659,46750000.0
2009-11-05 20:25:00,2.85904,2.85965,2.8543,2.85962,43880000.0
2009-11-05 20:30:00,2.85854,2.8604,2.85569,2.85869,44000000.0
2009-11-05 20:35:00,2.85867,2.85978,2.85415,2.85691,40260000.0
2009-11-05 20:40:00,2.85871,2.85986,2.85478,2.85673,45500000.0
2009-11-05 20:45:00,2.8581,2.8606,2.85435,2.85831,32500000.0
2009-11-05 20:50:00,2.85917,2.86055,2.85618,2.85936,31250000.0
2009-11-05 20:55:00,2.86042,2.86051,2.85474,2.85845,39880000.0
2009-11-05 21:00:00,2.86017,2.86063,2.85397,2.85804,42380000.0
2009-11-05 21:05:00,2.86004,2.86157,2.85528,2.85907,35140000.0
2009-11-05 21:10:00,2.85885,2.86164,2.85519,2.85773,43380000.0
2009-11-05 21:15:00,2.85995,2.86177,2.85537,2.86059,35500000.0
2009-11-05 21:20:00,2.86095,2.86288,2.85607,2.86122,34390000.0
2009-11-05 21:25:00,2.85662,2.8618,2.85585,2.86119,32880000.0
2009-11-05 21:30:00,2.86038,2.8617,2.85378,2.85957,43750000.0
2009-11-05 21:35:00,2.86045,2.86282,2.85686,2.85898,43750000.0
2009-11-05 21:40:00,2.86092,2.86206,2.85651,2.85651,42380000.0
2009-11-05 21:45:00,2.85994,2.86154,2.85477,2.85713,33750000.0
2009-11-05 21:50:00,2.85918,2.86072,2.85174,2.85894,33130000.0
2009-11-05 21:55:00,2.85894,2.85942,2.85187,2.85705,41510000.0
2009-11-05 22:00:00,2.85412,2.85893,2.85196,2.85705,41520000.0
2009-11-05 22:05:00,2.85849,2.86018,2.85222,2.85656,38130000.0
2009-11-05 22:10:00,2.85552,2.85755,2.85203,2.85739,47630000.0
2009-11-05 22:15:00,2.85418,2.8575,2.85066,2.85108,39000000.0
2009-11-05 22:20:00,2.85304,2.85732,2.85278,2.85441,49260000.0
2009-11-05 22:25:00,2.85524,2.8569,2.8504,2.85436,43760000.0
2009-11-05 22:30:00,2.85634,2.85745,2.8499,2.85745,45760000.0
2009-11-05 22:35:00,2.85511,2.85773,2.85168,2.85596,39500000.0
2009-11-05 22:40:00,2.85567,2.85824,2.85103,2.8515,40380000.0
2009-11-05 22:45:00,2.85518,2.85815,2.85325,2.85815,47760000.0
2009-11-05 22:50:00,2.8549,2.85683,2.8507,2.85461,45380000.0
2009-11-05 22:55:00,2.8549,2.8565,2.85085,2.85546,38250000.0
2009-11-05 23:00:00,2.85372,2.85728,2.85232,2.85728,39010000.0
2009-11-05 23:05:00,2.85447,2.85731,2.85017,2.85127,53260000.0
2009-11-05 23:10:00,2.85517,2.8589,2.85095,2.85694,40000000.0
2009-11-05 23:15:00,2.85488,2.85711,2.85027,2.85301,39130000.0
2009-11-05 23:20:00,2.8554,2.85823,2.85017,2.85617,40130000.0
2009-11-05 23:25:00,2.85589,2.85891,2.853,2.8582,43510000.0
2009-11-05 23:30:00,2.85418,2.85806,2.85239,2.85639,45500000.0
2009-11-05 23:35:00,2.85343,2.8592,2.85174,2.85635,34750000.0
2009-11-05 23:40:00,2.85266,2.85953,2.85266,2.85839,33000000.0
2009-11-05 23:45:00,2.85396,2.86087,2.85396,2.85964,38750000.0
2009-11-05 23:50:00,2.85712,2.85978,2.85365,2.85724,31250000.0
2009-11-05 23:55:00,2.85786,2.86031,2.85368,2.85801,43260000.0
2009-11-06 00:00:00,2.85383,2.8611,2.85368,2.85755,36000000.0
2009-11-06 00:05:00,2.85777,2.8618,2.85473,2.85745,50630000.0
2009-11-06 00:10:00,2.85825,2.86155,2.85518,2.85994,48130000.0
2009-11-06 00:15:00,2.85697,2.86094,2.85541,2.85712,50390000.0
2009-11-06 00:20:00,2.85712,2.86084,2.85614,2.85755,34750000.0
2009-11-06 00:25:00,2.85841,2.86024,2.85169,2.85976,63640000.0
2009-11-06 00:30:00,2.8566,2.86047,2.85411,2.8602,65770000.0
2009-11-06 00:35:00,2.86033,2.86043,2.85592,2.85957,23750000.0
2009-11-06 00:40:00,2.85977,2.86023,2.85455,2.85654,39260000.0
2009-11-06 00:45:00,2.8596,2.85975,2.85247,2.85555,30380000.0
2009-11-06 00:50:00,2.85305,2.85902,2.8527,2.85509,42640000.0
2009-11-06 00:55:00,2.85696,2.85832,2.85214,2.85705,50130000.0
2009-11-06 01:00:00,2.85518,2.85782,2.85111,2.85552,43500000.0
2009-11-06 01:05:00,2.85679,2.85842,2.85366,2.85405,43260000.0
2009-11-06 01:10:00,2.85821,2.86115,2.85233,2.85815,56130000.0
2009-11-06 01:15:00,2.85372,2.85781,2.85268,2.85773,56130000.0
2009-11-06 01:20:00,2.8561,2.85773,2.85323,2.85661,39750000.0
2009-11-06 01:25:00,2.85777,2.85828,2.8522,2.85783,44750000.0
2009-11-06 01:30:00,2.85716,2.85779,2.85167,2.85542,41630000.0
2009-11-06 01:35:00,2.85525,2.85751,2.8496,2.855,46140000.0
2009-11-06 01:40:00,2.85324,2.85608,2.85064,2.8544,34630000.0
2009-11-06 01:45:00,2.85391,2.8557,2.84914,2.85198,50010000.0
2009-11-06 01:50:00,2.8539,2.85539,2.85098,2.85523,39500000.0
2009-11-06 01:55:00,2.85312,2.85589,2.85013,2.85337,36250000.0
2009-11-06 02:00:00,2.85578,2.858,2.85378,2.85763,31250000.0
2009-11-06 02:05:00,2.85641,2.85891,2.85192,2.85459,44250000.0
2009-11-06 02:10:00,2.85652,2.85808,2.8533,2.85675,32250000.0
2009-11-06 02:15:00,2.85716,2.85897,2.8531,2.85436,44630000.0
2009-11-06 02:20:00,2.85662,2.85826,2.85307,2.85618,43500000.0
2009-11-06 02:25:00,2.85582,2.85875,2.85148,2.85417,64880000.0
2009-11-06 02:30:00,2.85369,2.8583,2.85244,2.85621,52000000.0
2009-11-06 02:35:00,2.85542,2.8575,2.85144,2.85624,34250000.0
2009-11-06 02:40:00,2.85669,2.85813,2.8517,2.85571,37500000.0
2009-11-06 02:45:00,2.85481,2.85732,2.85172,2.85506,50750000.0
2009-11-06 02:50:00,2.85324,2.85838,2.85075,2.85708,46250000.0
2009-11-06 02:55:00,2.85723,2.85981,2.85441,2.85664,48510000.0
2009-11-06 03:00:00,2.85681,2.8583,2.85279,2.85629,33380000.0
2009-11-06 03:05:00,2.85679,2.85934,2.85174,2.85873,40880000.0
2009-11-06 03:10:00,2.85725,2.85863,2.85413,2.85632,36250000.0
2009-11-06 03:15:00,2.85763,2.85849,2.85211,2.8558,39510000.0
2009-11-06 03:20:00,2.85565,2.85847,2.8522,2.85637,45130000.0
2009-11-06 03:25:00,2.85605,2.85741,2.85242,2.85649,44250000.0
2009-11-06 03:30:00,2.8536,2.85956,2.85317,2.85706,49760000.0
2009-11-06 03:35:00,2.85694,2.85871,2.85265,2.85663,47630000.0
2009-11-06 03:40:00,2.85751,2.85943,2.85435,2.85714,46380000.0
2009-11-06 03:45:00,2.85747,2.85902,2.85365,2.85901,44750000.0
2009-11-06 03:50:00,2.85841,2.86061,2.85411,2.85856,36880000.0
2009-11-06 03:55:00,2.85849,2.86066,2.85479,2.85479,37760000.0
2009-11-06 04:00:00,2.85758,2.85967,2.85323,2.85929,47880000.0
2009-11-06 04:05:00,2.85464,2.85974,2.854,2.85755,42000000.0
2009-11-06 04:10:00,2.85769,2.86042,2.85414,2.85741,38260000.0
2009-11-06 04:15:00,2.85804,2.85904,2.85478,2.85606,49250000.0
2009-11-06 04:20:00,2.85634,2.8583,2.85287,2.8583,46380000.0
2009-11-06 04:25:00,2.85728,2.85814,2.85332,2.8575,44500000.0
2009-11-06 04:30:00,2.85688,2.85883,2.8532,2.85475,41380000.0
2009-11-06 04:35:00,2.85728,2.85824,2.85191,2.85693,33380000.0
2009-11-06 04:40:00,2.85588,2.8578,2.85234,2.85651,33880000.0
2009-11-06 04:45:00,2.85667,2.85865,2.85088,2.85655,37380000.0
2009-11-06 04:50:00,2.85581,2.85836,2.85202,2.85564,41250000.0
2009-11-06 04:55:00,2.85685,2.85762,2.85266,2.85352,42010000.0
2009-11-06 05:00:00,2.85646,2.85822,2.85333,2.8575,42260000.0
2009-11-06 05:05:00,2.85608,2.85807,2.85216,2.85547,34250000.0
2009-11-06 05:10:00,2.85424,2.85714,2.8518,2.85521,43750000.0
2009-11-06 05:15:00,2.85356,2.8575,2.85141,2.85494,47750000.0
2009-11-06 05:20:00,2.85609,2.85642,2.85034,2.85515,43880000.0
2009-11-06 05:25:00,2.8549,2.85682,2.85099,2.85632,39010000.0
2009-11-06 05:30:00,2.85317,2.85721,2.85317,2.85585,48380000.0
2009-11-06 05:35:00,2.85315,2.85743,2.85156,2.85494,37380000.0
2009-11-06 05:40:00,2.85469,2.85763,2.85317,2.85596,38010000.0
2009-11-06 05:45:00,2.85529,2.85726,2.8513,2.85288,61640000.0
2009-11-06 05:50:00,2.85354,2.8583,2.85194,2.85527,52630000.0
2009-11-06 05:55:00,2.8532,2.85679,2.84938,2.85644,68130000.0
2009-11-06 06:00:00,2.85279,2.85693,2.85147,2.85634,56130000.0
2009-11-06 06:05:00,2.85488,2.85927,2.85084,2.85781,54500000.0
2009-11-06 06:10:00,2.85182,2.85711,2.85074,2.85622,44390000.0
2009-11-06 06:15:00,2.85713,2.85754,2.85301,2.85653,55760000.0
2009-11-06 06:20:00,2.85705,2.85746,2.851,2.85647,36750000.0
2009-11-06 06:25:00,2.85641,2.85891,2.85305,2.85843,44510000.0
2009-11-06 06:30:00,2.85807,2.85905,2.85443,2.85475,39630000.0
2009-11-06 06:35:00,2.85767,2.8593,2.8537,2.8593,37380000.0
2009-11-06 06:40:00,2.85812,2.85928,2.85399,2.85721,45130000.0
2009-11-06 06:45:00,2.85837,2.85918,2.85385,2.85728,50640000.0
2009-11-06 06:50:00,2.85721,2.85842,2.85264,2.85724,40630000.0
2009-11-06 06:55:00,2.85645,2.85849,2.85355,2.85675,42880000.0
2009-11-06 07:00:00,2.85699,2.85891,2.85031,2.85507,44000000.0
2009-11-06 07:05:00,2.85754,2.85832,2.85313,2.85771,53880000.0
2009-11-06 07:10:00,2.85826,2.85923,2.85421,2.85794,37130000.0
2009-11-06 07:15:00,2.85739,2.85854,2.85282,2.85321,33000000.0
2009-11-06 07:20:00,2.85659,2.85851,2.85273,2.85681,37880000.0
2009-11-06 07:25:00,2.85677,2.85814,2.85203,2.85489,41880000.0
2009-11-06 07:30:00,2.85713,2.85791,2.85278,2.85599,37390000.0
2009-11-06 07:35:00,2.85724,2.85949,2.85352,2.85588,44010000.0
2009-11-06 07:40:00,2.85693,2.85922,2.85161,2.85731,43010000.0
2009-11-06 07:45:00,2.85779,2.85839,2.85232,2.85269,37510000.0
2009-11-06 07:50:00,2.85707,2.85859,2.85246,2.85548,43000000.0
2009-11-06 07:55:00,2.85699,2.85774,2.85179,2.85591,42880000.0
2009-11-06 08:00:00,2.85594,2.85874,2.85254,2.8573,43510000.0
2009-11-06 08:05:00,2.85702,2.85883,2.85386,2.8551,38260000.0
2009-11-06 08:10:00,2.85551,2.85845,2.8516,2.85563,38010000.0
2009-11-06 08:15:00,2.85724,2.85934,2.85291,2.85854,43750000.0
2009-11-06 08:20:00,2.8582,2.85994,2.85325,2.85472,43130000.0
2009-11-06 08:25:00,2.85643,2.86023,2.85324,2.85523,45000000.0
2009-11-06 08:30:00,2.85802,2.85952,2.85264,2.85677,37630000.0
2009-11-06 08:35:00,2.85619,2.85943,2.85337,2.85861,34130000.0
2009-11-06 08:40:00,2.85757,2.85877,2.84968,2.85427,45250000.0
2009-11-06 08:45:00,2.85143,2.85893,2.84981,2.85537,39130000.0
2009-11-06 08:50:00,2.85425,2.85771,2.85188,2.85497,45750000.0
2009-11-06 08:55:00,2.85226,2.85816,2.85049,2.85157,33760000.0
2009-11-06 09:00:00,2.85079,2.85911,2.85063,2.85276,44510000.0
2009-11-06 09:05:00,2.85063,2.85829,2.84869,2.85273,40380000.0
2009-11-06 09:10:00,2.85554,2.85915,2.8505,2.85734,34260000.0
2009-11-06 09:15:00,2.85539,2.85783,2.84717,2.85173,40500000.0
2009-11-06 09:20:00,2.85133,2.85855,2.84977,2.85389,39880000.0
2009-11-06 09:25:00,2.85409,2.85663,2.84703,2.84859,50510000.0
2009-11-06 09:30:00,2.84847,2.8558,2.8451,2.84798,47880000.0
2009-11-06 09:35:00,2.84812,2.85496,2.84368,2.84992,42250000.0
2009-11-06 09:40:00,2.84906,2.85726,2.84596,2.84841,46250000.0
2009-11-06 09:45:00,2.85109,2.85592,2.8442,2.84637,44500000.0
2009-11-06 09:50:00,2.85215,2.85565,2.84581,2.84907,36380000.0
2009-11-06 09:55:00,2.84495,2.84943,2.84149,2.848,34750000.0
2009-11-06 10:00:00,2.84603,2.85289,2.84603,2.85173,49130000.0
2009-11-06 10:05:00,2.85206,2.85267,2.84407,2.8468,43260000.0
2009-11-06 10:10:00,2.84608,2.84807,2.83963,2.83963,44500000.0
2009-11-06 10:15:00,2.84075,2.84651,2.83794,2.84526,41250000.0
2009-11-06 10:20:00,2.84407,2.84802,2.83991,2.84435,48010000.0
2009-11-06 10:25:00,2.84703,2.84748,2.83904,2.84619,44130000.0
2009-11-06 10:30:00,2.84298,2.84675,2.84036,2.8425,45510000.0
2009-11-06 10:35:00,2.84629,2.84629,2.83774,2.8387,35130000.0
2009-11-06 10:40:00,2.84139,2.8425,2.83609,2.83814,37130000.0
2009-11-06 10:45:00,2.83796,2.84114,2.83587,2.84097,42500000.0
2009-11-06 10:50:00,2.84053,2.84335,2.83763,2.83921,52000000.0
2009-11-06 10:55:00,2.84234,2.84444,2.83837,2.83871,44010000.0
2009-11-06 11:00:00,2.84074,2.84549,2.83947,2.84074,61750000.0
2009-11-06 11:05:00,2.84328,2.84636,2.83944,2.84636,39750000.0
2009-11-06 11:10:00,2.84584,2.84684,2.83966,2.84337,36390000.0
2009-11-06 11:15:00,2.8457,2.84701,2.83818,2.8419,42390000.0
2009-11-06 11:20:00,2.84634,2.84798,2.84262,2.84652,33630000.0
2009-11-06 11:25:00,2.84715,2.84989,2.84278,2.84391,38380000.0
2009-11-06 11:30:00,2.84841,2.84878,2.84182,2.84827,46000000.0
2009-11-06 11:35:00,2.84693,2.84942,2.84486,2.84797,39500000.0
2009-11-06 11:40:00,2.84843,2.84843,2.84158,2.84508,33380000.0
2009-11-06 11:45:00,2.84267,2.84769,2.83982,2.84286,38750000.0
2009-11-06 11:50:00,2.84131,2.84612,2.83962,2.83962,48750000.0
2009-11-06 11:55:00,2.84594,2.84651,2.83875,2.84581,41880000.0
2009-11-06 12:00:00,2.84527,2.84599,2.83906,2.84241,36510000.0
2009-11-06 12:05:00,2.84492,2.84678,2.83897,2.84166,38250000.0
2009-11-06 12:10:00,2.84292,2.84726,2.83995,2.84726,44380000.0
2009-11-06 12:15:00,2.84684,2.84842,2.83904,2.84597,44000000.0
2009-11-06 12:20:00,2.84512,2.84738,2.84112,2.8428,51630000.0
2009-11-06 12:25:00,2.84804,2.84945,2.84251,2.84603,38130000.0
2009-11-06 12:30:00,2.84336,2.84985,2.84318,2.84659,39250000.0
2009-11-06 12:35:00,2.84694,2.84837,2.84162,2.84678,35000000.0
2009-11-06 12:40:00,2.84373,2.84846,2.84179,2.84517,47130000.0
2009-11-06 12:45:00,2.84622,2.8491,2.84216,2.84658,41500000.0
2009-11-06 12:50:00,2.84791,2.84969,2.84333,2.8481,34000000.0
2009-11-06 12:55:00,2.84857,2.85031,2.84374,2.84688,40250000.0
2009-11-06 13:00:00,2.84595,2.85054,2.84314,2.84675,36130000.0
2009-11-06 13:05:00,2.84659,2.85155,2.84382,2.84831,40380000.0
2009-11-06 13:10:00,2.84785,2.85134,2.8456,2.84795,43390000.0
2009-11-06 13:15:00,2.85178,2.85433,2.84705,2.85109,39250000.0
2009-11-06 13:20:00,2.84933,2.85547,2.8484,2.84848,52750000.0
2009-11-06 13:25:00,2.85408,2.85408,2.84757,2.85301,44750000.0
2009-11-06 13:30:00,2.85267,2.85333,2.8435,2.85227,34750000.0
2009-11-06 13:35:00,2.852,2.85384,2.84578,2.85184,39750000.0
2009-11-06 13:40:00,2.85136,2.85319,2.84766,2.85201,42010000.0
2009-11-06 13:45:00,2.85324,2.8538,2.8486,2.85142,37500000.0
2009-11-06 13:50:00,2.85264,2.85377,2.84899,2.85179,43630000.0
2009-11-06 13:55:00,2.84914,2.8534,2.84671,2.85153,41390000.0
2009-11-06 14:00:00,2.84948,2.85651,2.84948,2.8517,47880000.0
2009-11-06 14:05:00,2.85151,2.85486,2.84931,2.85387,45010000.0
2009-11-06 14:10:00,2.85495,2.85495,2.84907,2.85193,37630000.0
2009-11-06 14:15:00,2.85235,2.85292,2.8465,2.85292,39000000.0
2009-11-06 14:20:00,2.85367,2.85466,2.84708,2.85466,41630000.0
2009-11-06 14:25:00,2.85611,2.85611,2.84867,2.85324,39750000.0
2009-11-06 14:30:00,2.85297,2.85366,2.84575,2.85214,46010000.0
2009-11-06 14:35:00,2.85447,2.85685,2.84852,2.85359,43510000.0
2009-11-06 14:40:00,2.85561,2.85615,2.84722,2.84722,42630000.0
2009-11-06 14:45:00,2.85297,2.85297,2.84517,2.84517,36630000.0
2009-11-06 14:50:00,2.85085,2.85205,2.84564,2.85136,36880000.0
2009-11-06 14:55:00,2.85191,2.85263,2.84428,2.85017,36000000.0
2009-11-06 15:00:00,2.85274,2.85351,2.84725,2.84769,42510000.0
2009-11-06 15:05:00,2.85191,2.85265,2.84667,2.85191,36010000.0
2009-11-06 15:10:00,2.85004,2.85486,2.84692,2.85284,38750000.0
2009-11-06 15:15:00,2.85135,2.85445,2.84752,2.8479,35390000.0
2009-11-06 15:20:00,2.85235,2.854,2.849,2.85322,40750000.0
2009-11-06 15:25:00,2.85315,2.85561,2.8468,2.85271,40130000.0
2009-11-06 15:30:00,2.85432,2.86133,2.8513,2.85744,41130000.0
2009-11-06 15:35:00,2.85881,2.86498,2.85316,2.85774,45880000.0
2009-11-06 15:40:00,2.86182,2.8643,2.85386,2.85547,51250000.0
2009-11-06 15:45:00,2.85514,2.86216,2.85092,2.85951,33630000.0
2009-11-06 15:50:00,2.86253,2.86777,2.85888,2.86405,39750000.0
2009-11-06 15:55:00,2.86192,2.86517,2.85371,2.85744,38750000.0
2009-11-06 16:00:00,2.85926,2.85926,2.84995,2.85742,43890000.0
2009-11-06 16:05:00,2.85314,2.85858,2.85176,2.85306,39250000.0
2009-11-06 16:10:00,2.85523,2.85581,2.8454,2.84557,36880000.0
2009-11-06 16:15:00,2.8511,2.85126,2.84658,2.85019,41390000.0
2009-11-06 16:20:00,2.84905,2.85528,2.84632,2.85297,39630000.0
2009-11-06 16:25:00,2.85398,2.8551,2.84801,2.85258,35250000.0
2009-11-06 16:30:00,2.85336,2.85669,2.84882,2.84999,45380000.0
2009-11-06 16:35:00,2.85323,2.85323,2.84354,2.84445,52380000.0
2009-11-06 16:40:00,2.84622,2.84825,2.83996,2.84584,43130000.0
2009-11-06 16:45:00,2.84571,2.84878,2.83956,2.83956,57630000.0
2009-11-06 16:50:00,2.84454,2.84852,2.83998,2.83998,43510000.0
2009-11-06 16:55:00,2.84524,2.84725,2.84023,2.84395,36750000.0
2009-11-06 17:00:00,2.84359,2.84525,2.83856,2.84479,40000000.0
2009-11-06 17:05:00,2.84572,2.84572,2.83782,2.84165,44880000.0
2009-11-06 17:10:00,2.84268,2.85111,2.84073,2.84571,39630000.0
2009-11-06 17:15:00,2.84481,2.85017,2.84243,2.84787,42750000.0
2009-11-06 17:20:00,2.84976,2.85071,2.84463,2.8483,42130000.0
2009-11-06 17:25:00,2.84757,2.85958,2.84465,2.85958,46250000.0
2009-11-06 17:30:00,2.85702,2.86165,2.85083,2.8546,37380000.0
2009-11-06 17:35:00,2.85787,2.86138,2.85437,2.85858,37130000.0
2009-11-06 17:40:00,2.8594,2.86161,2.85356,2.86006,34880000.0
2009-11-06 17:45:00,2.86184,2.86184,2.85461,2.85802,40130000.0
2009-11-06 17:50:00,2.85871,2.85871,2.84935,2.85123,41250000.0
2009-11-06 17:55:00,2.85648,2.85722,2.85039,2.85457,42630000.0
2009-11-06 18:00:00,2.85483,2.85668,2.85077,2.85482,36760000.0
2009-11-06 18:05:00,2.85628,2.85718,2.84673,2.84982,43250000.0
2009-11-06 18:10:00,2.85007,2.85409,2.84504,2.85183,39380000.0
2009-11-06 18:15:00,2.84991,2.85158,2.84598,2.84967,34500000.0
2009-11-06 18:20:00,2.85016,2.85541,2.84662,2.85262,37750000.0
2009-11-06 18:25:00,2.85597,2.85804,2.85168,2.85423,36630000.0
2009-11-06 18:30:00,2.85619,2.858,2.8507,2.85614,39630000.0
2009-11-06 18:35:00,2.85436,2.86033,2.85291,2.85919,42630000.0
2009-11-06 18:40:00,2.86064,2.86084,2.85166,2.85774,42880000.0
2009-11-06 18:45:00,2.85995,2.85995,2.85284,2.85598,37630000.0
2009-11-06 18:50:00,2.85651,2.85959,2.852,2.8588,37770000.0
2009-11-06 18:55:00,2.85684,2.86151,2.85486,2.85837,46130000.0
2009-11-06 19:00:00,2.85954,2.8619,2.85467,2.85759,42260000.0
2009-11-06 19:05:00,2.86075,2.86075,2.85248,2.8549,47880000.0
2009-11-06 19:10:00,2.85612,2.85612,2.84975,2.85446,39500000.0
2009-11-06 19:15:00,2.8522,2.85631,2.85008,2.85296,43880000.0
2009-11-06 19:20:00,2.85413,2.85562,2.84941,2.84941,36380000.0
2009-11-06 19:25:00,2.85389,2.8558,2.84871,2.85452,36880000.0
2009-11-06 19:30:00,2.85561,2.85713,2.84952,2.85086,41630000.0
2009-11-06 19:35:00,2.84788,2.85541,2.84788,2.85194,49500000.0
2009-11-06 19:40:00,2.85246,2.85661,2.84862,2.85661,37380000.0
2009-11-06 19:45:00,2.85349,2.85737,2.85038,2.85589,46130000.0
2009-11-06 19:50:00,2.85476,2.85707,2.85171,2.85417,36750000.0
2009-11-06 19:55:00,2.85381,2.85626,2.84882,2.85429,44130000.0
2009-11-06 20:00:00,2.85388,2.85572,2.84829,2.85572,37380000.0
2009-11-06 20:05:00,2.8562,2.85642,2.84938,2.8559,33130000.0
2009-11-06 20:10:00,2.85566,2.85834,2.85093,2.85607,40000000.0
2009-11-06 20:15:00,2.85712,2.85753,2.85006,2.85342,40380000.0
2009-11-06 20:20:00,2.85537,2.85583,2.84969,2.85274,40500000.0
2009-11-06 20:25:00,2.85603,2.85691,2.85197,2.85558,45500000.0
2009-11-06 20:30:00,2.85574,2.85667,2.85119,2.85338,48010000.0
2009-11-06 20:35:00,2.85645,2.85695,2.84806,2.85656,38380000.0
2009-11-06 20:40:00,2.85626,2.85694,2.8487,2.85451,41260000.0
2009-11-06 20:45:00,2.85437,2.85692,2.85137,2.85605,37750000.0
2009-11-06 20:50:00,2.85464,2.85662,2.85206,2.85345,33000000.0
2009-11-06 20:55:00,2.8564,2.85671,2.85219,2.8548,35010000.0
2009-11-06 21:00:00,2.85495,2.85727,2.85117,2.85507,37010000.0
2009-11-06 21:05:00,2.85558,2.85856,2.85118,2.85574,38130000.0
2009-11-06 21:10:00,2.85752,2.85766,2.85145,2.8532,37380000.0
2009-11-06 21:15:00,2.85577,2.85755,2.8522,2.85725,39650000.0
2009-11-06 21:20:00,2.85513,2.85779,2.85041,2.85624,43250000.0
2009-11-06 21:25:00,2.85143,2.85613,2.85066,2.85508,29500000.0
2009-11-06 21:30:00,2.85277,2.85642,2.84701,2.85173,40750000.0
2009-11-06 21:35:00,2.85288,2.8568,2.84997,2.85492,41000000.0
2009-11-06 21:40:00,2.85342,2.85578,2.84909,2.84909,42880000.0
2009-11-06 21:45:00,2.85359,2.85712,2.84913,2.85564,40250000.0
2009-11-06 21:50:00,2.85659,2.85696,2.8507,2.85665,33510000.0
2009-11-06 21:55:00,2.85461,2.85562,2.84949,2.85257,41250000.0
2009-11-06 22:00:00,2.85318,2.85584,2.85028,2.8541,41380000.0
2009-11-06 22:05:00,2.85432,2.8562,2.85073,2.85283,40000000.0
2009-11-06 22:10:00,2.8524,2.85517,2.84767,2.85378,40760000.0
2009-11-06 22:15:00,2.85107,2.85633,2.84828,2.84946,42130000.0
2009-11-06 22:20:00,2.85089,2.85498,2.85089,2.85347,45880000.0
2009-11-06 22:25:00,2.85262,2.85676,2.8486,2.85195,50010000.0
2009-11-06 22:30:00,2.85419,2.85446,2.84959,2.85225,44750000.0
2009-11-06 22:35:00,2.85401,2.85442,2.84855,2.85229,45630000.0
2009-11-06 22:40:00,2.85026,2.85298,2.84766,2.84845,43000000.0
2009-11-06 22:45:00,2.84985,2.85358,2.84812,2.85086,42130000.0
2009-11-06 22:50:00,2.8499,2.85343,2.84613,2.85,46380000.0
2009-11-06 22:55:00,2.84957,2.8531,2.84578,2.85114,35380000.0
2009-11-06 23:00:00,2.84983,2.8516,2.84521,2.85138,41760000.0
2009-11-06 23:05:00,2.8486,2.85225,2.8459,2.84595,39500000.0
2009-11-06 23:10:00,2.85103,2.85301,2.84685,2.85143,31630000.0
2009-11-06 23:15:00,2.84859,2.85176,2.84505,2.84833,40380000.0
2009-11-06 23:20:00,2.85108,2.85248,2.84521,2.85024,39750000.0
2009-11-06 23:25:00,2.84854,2.85161,2.84622,2.85071,43380000.0
2009-11-06 23:30:00,2.84696,2.85204,2.84503,2.85161,45760000.0
2009-11-06 23:35:00,2.84549,2.85254,2.84549,2.85152,34630000.0
2009-11-06 23:40:00,2.84656,2.85272,2.84463,2.84997,32630000.0
2009-11-06 23:45:00,2.84747,2.85343,2.8465,2.85095,37130000.0
2009-11-06 23:50:00,2.85176,2.85176,2.8466,2.85061,34380000.0
2009-11-06 23:55:00,2.85059,2.85158,2.84673,2.85113,42500000.0
2009-11-09 00:00:00,2.84061,2.84756,2.84045,2.84289,40260000.0
2009-11-09 00:05:00,2.84386,2.84742,2.84228,2.84594,44150000.0
2009-11-09 00:10:00,2.84395,2.84622,2.83912,2.84498,50250000.0
2009-11-09 00:15:00,2.84279,2.84813,2.84279,2.84689,47250000.0
2009-11-09 00:20:00,2.84585,2.84898,2.84191,2.84843,57500000.0
2009-11-09 00:25:00,2.84564,2.84874,2.84089,2.84755,52520000.0
2009-11-09 00:30:00,2.84819,2.84887,2.84231,2.84734,52750000.0
2009-11-09 00:35:00,2.84683,2.84785,2.84384,2.84608,34130000.0
2009-11-09 00:40:00,2.84395,2.84707,2.84049,2.84403,34380000.0
2009-11-09 00:45:00,2.84399,2.84849,2.8404,2.84452,41000000.0
2009-11-09 00:50:00,2.84394,2.84831,2.84201,2.84518,45750000.0
2009-11-09 00:55:00,2.84804,2.84869,2.84227,2.84603,50390000.0
2009-11-09 01:00:00,2.84506,2.84895,2.84196,2.84331,43140000.0
2009-11-09 01:05:00,2.84475,2.84779,2.84256,2.84466,41250000.0
2009-11-09 01:10:00,2.8442,2.84752,2.83996,2.84752,56630000.0
2009-11-09 01:15:00,2.84347,2.84888,2.84162,2.84756,66510000.0
2009-11-09 01:20:00,2.8441,2.84923,2.84309,2.84646,48380000.0
2009-11-09 01:25:00,2.84616,2.84923,2.84128,2.84799,49880000.0
2009-11-09 01:30:00,2.84421,2.84678,2.84187,2.84676,44750000.0
2009-11-09 01:35:00,2.84354,2.84817,2.8395,2.84546,36880000.0
2009-11-09 01:40:00,2.84421,2.84796,2.84198,2.84751,54000000.0
2009-11-09 01:45:00,2.84574,2.84902,2.84082,2.84425,59500000.0
2009-11-09 01:50:00,2.84601,2.84925,2.84252,2.84695,60630000.0
2009-11-09 01:55:00,2.84778,2.84954,2.84276,2.84629,31750000.0
2009-11-09 02:00:00,2.84686,2.85205,2.84489,2.84727,34880000.0
2009-11-09 02:05:00,2.84721,2.85139,2.84491,2.8485,48880000.0
2009-11-09 02:10:00,2.84499,2.85119,2.84379,2.84977,51750000.0
2009-11-09 02:15:00,2.84722,2.8502,2.84344,2.84689,45250000.0
2009-11-09 02:20:00,2.84713,2.84958,2.84045,2.84684,47130000.0
2009-11-09 02:25:00,2.84674,2.84879,2.844,2.84586,47130000.0
2009-11-09 02:30:00,2.84731,2.84865,2.8407,2.84552,45130000.0
2009-11-09 02:35:00,2.84427,2.84584,2.83978,2.84249,39380000.0
2009-11-09 02:40:00,2.84359,2.84517,2.83817,2.84203,51880000.0
2009-11-09 02:45:00,2.84443,2.84633,2.83912,2.84515,58880000.0
2009-11-09 02:50:00,2.84166,2.84594,2.83934,2.84111,47000000.0
2009-11-09 02:55:00,2.84218,2.84499,2.83652,2.84032,37760000.0
2009-11-09 03:00:00,2.84306,2.84306,2.83741,2.84057,56630000.0
2009-11-09 03:05:00,2.83896,2.84257,2.83747,2.83861,44760000.0
2009-11-09 03:10:00,2.84123,2.84304,2.83691,2.8407,41130000.0
2009-11-09 03:15:00,2.84097,2.84279,2.83788,2.83947,46250000.0
2009-11-09 03:20:00,2.83985,2.84091,2.83556,2.83886,35760000.0
2009-11-09 03:25:00,2.84048,2.84103,2.83497,2.84011,53260000.0
2009-11-09 03:30:00,2.8404,2.84289,2.83609,2.83974,56520000.0
2009-11-09 03:35:00,2.84212,2.84339,2.83667,2.84152,52260000.0
2009-11-09 03:40:00,2.84154,2.84214,2.83573,2.83788,56880000.0
2009-11-09 03:45:00,2.8419,2.84257,2.8363,2.84059,48380000.0
2009-11-09 03:50:00,2.84204,2.84319,2.83851,2.84249,44000000.0
2009-11-09 03:55:00,2.84143,2.84392,2.83698,2.83992,39630000.0
2009-11-09 04:00:00,2.84367,2.8442,2.83812,2.84227,47500000.0
2009-11-09 04:05:00,2.84179,2.84296,2.83794,2.84282,37380000.0
2009-11-09 04:10:00,2.84309,2.84309,2.83485,2.83515,39640000.0
2009-11-09 04:15:00,2.84268,2.84295,2.83649,2.83649,37010000.0
2009-11-09 04:20:00,2.83889,2.84167,2.83511,2.8374,43130000.0
2009-11-09 04:25:00,2.84174,2.84195,2.83656,2.83859,37880000.0
2009-11-09 04:30:00,2.84135,2.84135,2.83618,2.84053,42640000.0
2009-11-09 04:35:00,2.83908,2.84219,2.83456,2.84139,42000000.0
2009-11-09 04:40:00,2.83966,2.84714,2.83528,2.84454,40010000.0
2009-11-09 04:45:00,2.84355,2.84598,2.83581,2.84048,41520000.0
2009-11-09 04:50:00,2.83432,2.84055,2.83319,2.83825,43630000.0
2009-11-09 04:55:00,2.83826,2.84028,2.83412,2.83746,36380000.0
2009-11-09 05:00:00,2.84012,2.84012,2.83515,2.83911,41640000.0
2009-11-09 05:05:00,2.84002,2.84167,2.83576,2.84041,41010000.0
2009-11-09 05:10:00,2.83997,2.84041,2.83611,2.83942,41130000.0
2009-11-09 05:15:00,2.83616,2.84068,2.83407,2.83931,41250000.0
2009-11-09 05:20:00,2.8406,2.84071,2.83662,2.83975,42260000.0
2009-11-09 05:25:00,2.841,2.841,2.83562,2.84029,38130000.0
2009-11-09 05:30:00,2.8401,2.84113,2.83539,2.83992,41500000.0
2009-11-09 05:35:00,2.84028,2.84106,2.83697,2.83994,40630000.0
2009-11-09 05:40:00,2.83718,2.84104,2.83414,2.83697,41880000.0
2009-11-09 05:45:00,2.83888,2.83995,2.83381,2.83683,41130000.0
2009-11-09 05:50:00,2.83781,2.84045,2.83377,2.83529,46380000.0
2009-11-09 05:55:00,2.83739,2.83794,2.83127,2.83457,41000000.0
2009-11-09 06:00:00,2.83687,2.84507,2.8309,2.83474,45750000.0
2009-11-09 06:05:00,2.83642,2.83786,2.83192,2.83706,37250000.0
2009-11-09 06:10:00,2.8376,2.83834,2.83238,2.83675,40380000.0
2009-11-09 06:15:00,2.8318,2.8364,2.83044,2.83329,39130000.0
2009-11-09 06:20:00,2.83424,2.83488,2.82813,2.83424,38510000.0
2009-11-09 06:25:00,2.832,2.83536,2.82858,2.83084,37630000.0
2009-11-09 06:30:00,2.83353,2.8354,2.82919,2.83018,36630000.0
2009-11-09 06:35:00,2.83465,2.83554,2.83001,2.83418,38130000.0
2009-11-09 06:40:00,2.83521,2.83696,2.83058,2.83353,36510000.0
2009-11-09 06:45:00,2.83283,2.83657,2.82977,2.83466,43000000.0
2009-11-09 06:50:00,2.83106,2.83529,2.82896,2.83149,38500000.0
2009-11-09 06:55:00,2.832,2.83441,2.82769,2.83384,39760000.0
2009-11-09 07:00:00,2.83437,2.83503,2.82698,2.83253,34750000.0
2009-11-09 07:05:00,2.83403,2.83503,2.83138,2.83429,31520000.0
2009-11-09 07:10:00,2.83448,2.83484,2.82873,2.83432,41130000.0
2009-11-09 07:15:00,2.83323,2.83494,2.83064,2.83451,39880000.0
2009-11-09 07:20:00,2.83408,2.83579,2.82979,2.83449,41250000.0
2009-11-09 07:25:00,2.8346,2.83548,2.82972,2.83298,41000000.0
2009-11-09 07:30:00,2.83528,2.83587,2.8301,2.83482,46880000.0
2009-11-09 07:35:00,2.83521,2.83569,2.82941,2.83502,36750000.0
2009-11-09 07:40:00,2.83166,2.83514,2.8298,2.83514,48380000.0
2009-11-09 07:45:00,2.83297,2.83586,2.82953,2.83311,35750000.0
2009-11-09 07:50:00,2.83606,2.83606,2.82909,2.83546,39500000.0
2009-11-09 07:55:00,2.83537,2.83537,2.83046,2.83193,42130000.0
2009-11-09 08:00:00,2.83092,2.83579,2.82946,2.83278,40880000.0
2009-11-09 08:05:00,2.83378,2.83452,2.82888,2.83348,35630000.0
2009-11-09 08:10:00,2.83273,2.836,2.82859,2.83485,51750000.0
2009-11-09 08:15:00,2.83446,2.83529,2.82876,2.83342,42000000.0
2009-11-09 08:20:00,2.83151,2.83454,2.82757,2.82757,39000000.0
2009-11-09 08:25:00,2.83298,2.83577,2.82847,2.83149,38000000.0
2009-11-09 08:30:00,2.83516,2.83586,2.82998,2.83334,43630000.0
2009-11-09 08:35:00,2.83092,2.83578,2.82939,2.83118,44260000.0
2009-11-09 08:40:00,2.83285,2.83428,2.82846,2.82984,34380000.0
2009-11-09 08:45:00,2.83096,2.8351,2.82849,2.83418,39500000.0
2009-11-09 08:50:00,2.83304,2.83463,2.8297,2.83099,52260000.0
2009-11-09 08:55:00,2.83094,2.83451,2.82795,2.83111,46630000.0
2009-11-09 09:00:00,2.83242,2.83307,2.82578,2.82617,43880000.0
2009-11-09 09:05:00,2.82979,2.8309,2.82289,2.82564,41500000.0
2009-11-09 09:10:00,2.82673,2.82979,2.82322,2.82603,45390000.0
2009-11-09 09:15:00,2.82589,2.82718,2.82133,2.82421,39760000.0
2009-11-09 09:20:00,2.82583,2.82725,2.82026,2.82538,39880000.0
2009-11-09 09:25:00,2.82622,2.82622,2.81876,2.82496,41510000.0
2009-11-09 09:30:00,2.82549,2.82571,2.81959,2.82546,43500000.0
2009-11-09 09:35:00,2.82419,2.82534,2.81708,2.82155,54000000.0
2009-11-09 09:40:00,2.82246,2.82352,2.81776,2.81977,35250000.0
2009-11-09 09:45:00,2.82352,2.82352,2.81586,2.82026,38260000.0
2009-11-09 09:50:00,2.81976,2.82241,2.81628,2.81647,44630000.0
2009-11-09 09:55:00,2.81592,2.81931,2.81173,2.81615,39250000.0
2009-11-09 10:00:00,2.81631,2.81731,2.81009,2.81552,40250000.0
2009-11-09 10:05:00,2.81348,2.82116,2.81049,2.81804,41000000.0
2009-11-09 10:10:00,2.81847,2.82066,2.81498,2.81898,49000000.0
2009-11-09 10:15:00,2.81998,2.82186,2.81378,2.81925,35380000.0
2009-11-09 10:20:00,2.81829,2.82098,2.8145,2.81731,38630000.0
2009-11-09 10:25:00,2.82114,2.82262,2.81591,2.82041,37500000.0
2009-11-09 10:30:00,2.82191,2.8222,2.81535,2.81916,42010000.0
2009-11-09 10:35:00,2.81837,2.8209,2.8163,2.81949,37630000.0
2009-11-09 10:40:00,2.81979,2.82174,2.81392,2.81594,43260000.0
2009-11-09 10:45:00,2.81619,2.82113,2.81167,2.81828,47010000.0
2009-11-09 10:50:00,2.82076,2.82202,2.81634,2.81915,41750000.0
2009-11-09 10:55:00,2.82113,2.82255,2.81441,2.81784,37880000.0
2009-11-09 11:00:00,2.8212,2.8233,2.81749,2.81749,41500000.0
2009-11-09 11:05:00,2.81694,2.82752,2.81694,2.82549,42380000.0
2009-11-09 11:10:00,2.82359,2.8264,2.81987,2.82427,42750000.0
2009-11-09 11:15:00,2.82408,2.82622,2.81838,2.8196,45260000.0
2009-11-09 11:20:00,2.82326,2.82417,2.81791,2.82283,43760000.0
2009-11-09 11:25:00,2.81908,2.82382,2.81658,2.81813,48130000.0
2009-11-09 11:30:00,2.81836,2.82157,2.81542,2.8212,36750000.0
2009-11-09 11:35:00,2.82029,2.82193,2.81371,2.81711,44510000.0
2009-11-09 11:40:00,2.81986,2.82109,2.81636,2.81713,43760000.0
2009-11-09 11:45:00,2.81822,2.81997,2.81246,2.81519,42010000.0
2009-11-09 11:50:00,2.81616,2.81707,2.81136,2.81333,45260000.0
2009-11-09 11:55:00,2.81636,2.81703,2.80908,2.81376,42380000.0
2009-11-09 12:00:00,2.81574,2.81682,2.81062,2.81222,36250000.0
2009-11-09 12:05:00,2.81618,2.81676,2.81124,2.81451,39900000.0
2009-11-09 12:10:00,2.81337,2.81698,2.81049,2.81584,34500000.0
2009-11-09 12:15:00,2.81359,2.81713,2.81025,2.81498,44000000.0
2009-11-09 12:20:00,2.81265,2.81693,2.8086,2.81439,43630000.0
2009-11-09 12:25:00,2.81473,2.81539,2.80857,2.81373,43500000.0
2009-11-09 12:30:00,2.81394,2.81582,2.81003,2.81291,49130000.0
2009-11-09 12:35:00,2.81512,2.81716,2.80932,2.81535,33750000.0
2009-11-09 12:40:00,2.81176,2.81739,2.80981,2.8165,38000000.0
2009-11-09 12:45:00,2.818,2.81893,2.81013,2.81179,48010000.0
2009-11-09 12:50:00,2.81901,2.81949,2.81234,2.81697,40010000.0
2009-11-09 12:55:00,2.81435,2.81634,2.80833,2.81419,37630000.0
2009-11-09 13:00:00,2.81606,2.81606,2.80785,2.8117,41760000.0
2009-11-09 13:05:00,2.81075,2.81493,2.80808,2.81365,41880000.0
2009-11-09 13:10:00,2.81321,2.81637,2.80975,2.8133,36250000.0
2009-11-09 13:15:00,2.81437,2.81624,2.80967,2.81308,38380000.0
2009-11-09 13:20:00,2.81509,2.81597,2.80738,2.81513,38130000.0
2009-11-09 13:25:00,2.81423,2.81752,2.80981,2.81678,48130000.0
2009-11-09 13:30:00,2.81575,2.8178,2.80831,2.8134,31880000.0
2009-11-09 13:35:00,2.81541,2.8159,2.81015,2.81399,34510000.0
2009-11-09 13:40:00,2.81657,2.81682,2.80859,2.81008,48500000.0
2009-11-09 13:45:00,2.80906,2.81007,2.80342,2.80633,35500000.0
2009-11-09 13:50:00,2.80665,2.81189,2.80281,2.80656,45750000.0
2009-11-09 13:55:00,2.80865,2.81304,2.8076,2.80829,41010000.0
2009-11-09 14:00:00,2.80914,2.81068,2.80469,2.80836,47010000.0
2009-11-09 14:05:00,2.80609,2.81098,2.80538,2.80915,50130000.0
2009-11-09 14:10:00,2.80896,2.81225,2.80626,2.80995,40130000.0
2009-11-09 14:15:00,2.80906,2.81298,2.80305,2.8073,52630000.0
2009-11-09 14:20:00,2.80952,2.80978,2.80299,2.80722,45880000.0
2009-11-09 14:25:00,2.80919,2.80945,2.80224,2.80611,43760000.0
2009-11-09 14:30:00,2.80672,2.80808,2.79976,2.80486,51250000.0
2009-11-09 14:35:00,2.80367,2.80854,2.80186,2.80663,46750000.0
2009-11-09 14:40:00,2.80878,2.80923,2.80255,2.8047,37500000.0
2009-11-09 14:45:00,2.80612,2.80829,2.80107,2.80607,40500000.0
2009-11-09 14:50:00,2.80576,2.80768,2.80199,2.80454,41890000.0
2009-11-09 14:55:00,2.80464,2.81032,2.80285,2.80593,38390000.0
2009-11-09 15:00:00,2.8101,2.81274,2.80623,2.8118,39250000.0
2009-11-09 15:05:00,2.81244,2.81433,2.80756,2.81109,44630000.0
2009-11-09 15:10:00,2.81148,2.81313,2.80451,2.80997,37880000.0
2009-11-09 15:15:00,2.80816,2.81143,2.80287,2.80287,36010000.0
2009-11-09 15:20:00,2.80815,2.80908,2.80161,2.80621,40750000.0
2009-11-09 15:25:00,2.80403,2.8094,2.80264,2.80428,39130000.0
2009-11-09 15:30:00,2.80599,2.81065,2.80373,2.80797,46750000.0
2009-11-09 15:35:00,2.80678,2.81002,2.80172,2.8064,42500000.0
2009-11-09 15:40:00,2.80671,2.80764,2.80149,2.80685,47390000.0
2009-11-09 15:45:00,2.80558,2.80731,2.80062,2.8065,48880000.0
2009-11-09 15:50:00,2.80315,2.80626,2.79941,2.80224,33510000.0
2009-11-09 15:55:00,2.80491,2.80598,2.79903,2.80454,38510000.0
2009-11-09 16:00:00,2.80651,2.80678,2.7972,2.79978,45760000.0
2009-11-09 16:05:00,2.79899,2.80256,2.78903,2.78961,41380000.0
2009-11-09 16:10:00,2.7951,2.79613,2.789,2.79072,43250000.0
2009-11-09 16:15:00,2.79453,2.803,2.78934,2.79622,35750000.0
2009-11-09 16:20:00,2.79571,2.79752,2.78882,2.79512,39640000.0
2009-11-09 16:25:00,2.7936,2.79708,2.78946,2.79514,48130000.0
2009-11-09 16:30:00,2.79164,2.80791,2.79164,2.80791,38010000.0
2009-11-09 16:35:00,2.80713,2.80713,2.79422,2.79801,33760000.0
2009-11-09 16:40:00,2.79752,2.80086,2.79473,2.80013,54260000.0
2009-11-09 16:45:00,2.80008,2.80186,2.79619,2.79832,44750000.0
2009-11-09 16:50:00,2.80087,2.80097,2.79476,2.7985,32130000.0
2009-11-09 16:55:00,2.79652,2.80053,2.79414,2.79806,47130000.0
2009-11-09 17:00:00,2.79789,2.80012,2.79399,2.79926,37880000.0
2009-11-09 17:05:00,2.79346,2.80203,2.79346,2.79789,47630000.0
2009-11-09 17:10:00,2.79998,2.80255,2.79592,2.7989,38630000.0
2009-11-09 17:15:00,2.80294,2.8032,2.79368,2.79761,35000000.0
2009-11-09 17:20:00,2.79573,2.80155,2.79238,2.80018,33880000.0
2009-11-09 17:25:00,2.80046,2.80287,2.79601,2.80088,46130000.0
2009-11-09 17:30:00,2.80267,2.80755,2.79717,2.80077,36010000.0
2009-11-09 17:35:00,2.80037,2.80501,2.79674,2.80045,46000000.0
2009-11-09 17:40:00,2.80068,2.80206,2.79556,2.79947,40380000.0
2009-11-09 17:45:00,2.7967,2.80025,2.79367,2.79614,48510000.0
2009-11-09 17:50:00,2.79894,2.80026,2.79509,2.79711,43500000.0
2009-11-09 17:55:00,2.79497,2.80172,2.7918,2.7918,39250000.0
2009-11-09 18:00:00,2.79982,2.7999,2.79127,2.79674,41750000.0
2009-11-09 18:05:00,2.79881,2.79889,2.7869,2.79635,41760000.0
2009-11-09 18:10:00,2.78929,2.79392,2.78819,2.79263,37500000.0
2009-11-09 18:15:00,2.78991,2.79405,2.78697,2.79171,52250000.0
2009-11-09 18:20:00,2.79358,2.79361,2.787,2.79176,42250000.0
2009-11-09 18:25:00,2.79158,2.79283,2.78551,2.78923,48250000.0
2009-11-09 18:30:00,2.7907,2.79332,2.7867,2.79098,43500000.0
2009-11-09 18:35:00,2.79276,2.79363,2.78569,2.78569,43380000.0
2009-11-09 18:40:00,2.79346,2.79566,2.78924,2.79253,46750000.0
2009-11-09 18:45:00,2.79454,2.79454,2.78731,2.79129,37750000.0
2009-11-09 18:50:00,2.79259,2.79317,2.78546,2.78884,41010000.0
2009-11-09 18:55:00,2.79213,2.79387,2.7863,2.78917,40130000.0
2009-11-09 19:00:00,2.79156,2.7934,2.78738,2.79143,31260000.0
2009-11-09 19:05:00,2.79209,2.79385,2.78772,2.79104,43380000.0
2009-11-09 19:10:00,2.79193,2.80295,2.78679,2.78868,36250000.0
2009-11-09 19:15:00,2.79077,2.79172,2.78668,2.78856,54010000.0
2009-11-09 19:20:00,2.79237,2.79393,2.78764,2.79322,31630000.0
2009-11-09 19:25:00,2.79143,2.79392,2.7877,2.79262,32380000.0
2009-11-09 19:30:00,2.78993,2.79391,2.78711,2.79273,41380000.0
2009-11-09 19:35:00,2.79018,2.79375,2.78719,2.79263,38010000.0
2009-11-09 19:40:00,2.79339,2.79374,2.78683,2.78875,37880000.0
2009-11-09 19:45:00,2.78931,2.79238,2.78615,2.789,40630000.0
2009-11-09 19:50:00,2.79107,2.79217,2.78589,2.78978,42380000.0
2009-11-09 19:55:00,2.78915,2.79154,2.7846,2.78734,39760000.0
2009-11-09 20:00:00,2.78918,2.79134,2.78444,2.79099,41010000.0
2009-11-09 20:05:00,2.79042,2.79301,2.78663,2.7925,37000000.0
2009-11-09 20:10:00,2.78914,2.79387,2.78645,2.79086,35000000.0
2009-11-09 20:15:00,2.79041,2.79539,2.78692,2.79357,37760000.0
2009-11-09 20:20:00,2.79249,2.79715,2.78838,2.79631,46630000.0
2009-11-09 20:25:00,2.79412,2.7962,2.78813,2.79155,36760000.0
2009-11-09 20:30:00,2.79121,2.7949,2.78883,2.7932,37130000.0
2009-11-09 20:35:00,2.79455,2.79542,2.78899,2.79186,39630000.0
2009-11-09 20:40:00,2.78943,2.79401,2.78928,2.79313,36130000.0
2009-11-09 20:45:00,2.79312,2.79479,2.78811,2.79479,45010000.0
2009-11-09 20:50:00,2.79294,2.7945,2.78778,2.79378,49000000.0
2009-11-09 20:55:00,2.79043,2.79473,2.78725,2.79309,46750000.0
2009-11-09 21:00:00,2.79294,2.79446,2.78654,2.79177,41750000.0
2009-11-09 21:05:00,2.79312,2.794,2.78874,2.79325,44380000.0
2009-11-09 21:10:00,2.79431,2.7977,2.78994,2.79523,46130000.0
2009-11-09 21:15:00,2.79779,2.7985,2.79279,2.79562,46380000.0
2009-11-09 21:20:00,2.79639,2.7994,2.79224,2.79474,41750000.0
2009-11-09 21:25:00,2.7926,2.79843,2.7926,2.79754,42510000.0
2009-11-09 21:30:00,2.79656,2.79908,2.79126,2.79697,47750000.0
2009-11-09 21:35:00,2.79468,2.79821,2.79195,2.79596,31890000.0
2009-11-09 21:40:00,2.79599,2.79686,2.79128,2.79507,46000000.0
2009-11-09 21:45:00,2.79536,2.79652,2.79084,2.79154,37880000.0
2009-11-09 21:50:00,2.7934,2.79654,2.79042,2.79496,59260000.0
2009-11-09 21:55:00,2.79595,2.79642,2.79008,2.79164,48630000.0
2009-11-09 22:00:00,2.79302,2.79582,2.7883,2.79166,61260000.0
2009-11-09 22:05:00,2.79414,2.79675,2.79069,2.79446,59380000.0
2009-11-09 22:10:00,2.79169,2.79802,2.79169,2.79616,61500000.0
2009-11-09 22:15:00,2.79778,2.79814,2.79197,2.79579,44500000.0
2009-11-09 22:20:00,2.79499,2.79946,2.79277,2.79501,41500000.0
2009-11-09 22:25:00,2.79536,2.79981,2.79477,2.79702,42880000.0
2009-11-09 22:30:00,2.79965,2.79992,2.79378,2.79981,47500000.0
2009-11-09 22:35:00,2.7989,2.80037,2.79295,2.79939,48640000.0
2009-11-09 22:40:00,2.79769,2.80146,2.79267,2.79771,46130000.0
2009-11-09 22:45:00,2.8008,2.80284,2.79664,2.79901,46500000.0
2009-11-09 22:50:00,2.8004,2.80097,2.7947,2.79805,35130000.0
2009-11-09 22:55:00,2.79926,2.80117,2.79543,2.7987,42510000.0
2009-11-09 23:00:00,2.79731,2.80027,2.79273,2.79588,40510000.0
2009-11-09 23:05:00,2.79857,2.79944,2.79118,2.79745,41760000.0
2009-11-09 23:10:00,2.79838,2.79893,2.79215,2.79712,38880000.0
2009-11-09 23:15:00,2.79854,2.79871,2.79411,2.79638,42000000.0
2009-11-09 23:20:00,2.79762,2.79902,2.79223,2.79751,36500000.0
2009-11-09 23:25:00,2.79197,2.7978,2.79141,2.79715,50130000.0
2009-11-09 23:30:00,2.79675,2.79781,2.79321,2.79594,44890000.0
2009-11-09 23:35:00,2.79588,2.79868,2.79256,2.79751,45880000.0
2009-11-09 23:40:00,2.79713,2.7982,2.79157,2.7969,39630000.0
2009-11-09 23:45:00,2.79845,2.79951,2.79299,2.79847,40640000.0
2009-11-09 23:50:00,2.79859,2.79946,2.79422,2.79607,44630000.0
2009-11-09 23:55:00,2.79854,2.79963,2.7933,2.79794,48000000.0
2009-11-10 00:00:00,2.79324,2.79927,2.79324,2.79865,38880000.0
2009-11-10 00:05:00,2.79885,2.79982,2.79462,2.79802,51380000.0
2009-11-10 00:10:00,2.79783,2.79958,2.79366,2.79775,51630000.0
2009-11-10 00:15:00,2.79745,2.79852,2.79221,2.79809,39500000.0
2009-11-10 00:20:00,2.79834,2.79894,2.79261,2.79818,45130000.0
2009-11-10 00:25:00,2.797,2.79955,2.79425,2.79539,48880000.0
2009-11-10 00:30:00,2.7986,2.79941,2.79487,2.7987,40260000.0
2009-11-10 00:35:00,2.79864,2.79984,2.79468,2.79953,43130000.0
2009-11-10 00:40:00,2.79807,2.80013,2.79424,2.79973,41750000.0
2009-11-10 00:45:00,2.79732,2.79998,2.79513,2.79968,37000000.0
2009-11-10 00:50:00,2.79969,2.80008,2.79046,2.79821,37880000.0
2009-11-10 00:55:00,2.7976,2.79793,2.79352,2.79774,36750000.0
2009-11-10 01:00:00,2.79811,2.79811,2.78957,2.79552,35630000.0
2009-11-10 01:05:00,2.79426,2.7947,2.78785,2.7902,39010000.0
2009-11-10 01:10:00,2.79368,2.79534,2.78994,2.7919,45500000.0
2009-11-10 01:15:00,2.79319,2.79457,2.78869,2.79457,35750000.0
2009-11-10 01:20:00,2.79457,2.79482,2.78767,2.79256,33380000.0
2009-11-10 01:25:00,2.7932,2.79482,2.78801,2.79135,45880000.0
2009-11-10 01:30:00,2.79011,2.79436,2.78607,2.79269,60380000.0
2009-11-10 01:35:00,2.79198,2.79412,2.78802,2.79187,37000000.0
2009-11-10 01:40:00,2.79077,2.7931,2.78829,2.79132,37750000.0
2009-11-10 01:45:00,2.79331,2.79528,2.7891,2.79478,41000000.0
2009-11-10 01:50:00,2.79311,2.79607,2.7909,2.79479,38250000.0
2009-11-10 01:55:00,2.79461,2.79563,2.79058,2.79473,38500000.0
2009-11-10 02:00:00,2.79378,2.79542,2.78983,2.7928,26880000.0
2009-11-10 02:05:00,2.79487,2.79626,2.78995,2.79342,54130000.0
2009-11-10 02:10:00,2.7914,2.79837,2.78936,2.79611,51380000.0
2009-11-10 02:15:00,2.79648,2.7975,2.7913,2.7942,43380000.0
2009-11-10 02:20:00,2.79708,2.79767,2.79142,2.79422,39880000.0
2009-11-10 02:25:00,2.79569,2.79664,2.79131,2.79469,29760000.0
2009-11-10 02:30:00,2.79674,2.79719,2.79053,2.79614,49500000.0
2009-11-10 02:35:00,2.79647,2.79874,2.79277,2.79638,43630000.0
2009-11-10 02:40:00,2.797,2.80025,2.79379,2.79609,46880000.0
2009-11-10 02:45:00,2.79792,2.80195,2.7931,2.79817,64630000.0
2009-11-10 02:50:00,2.79497,2.79978,2.79294,2.79782,43000000.0
2009-11-10 02:55:00,2.7951,2.79871,2.79279,2.79726,45880000.0
2009-11-10 03:00:00,2.79916,2.79977,2.79491,2.79865,50380000.0
2009-11-10 03:05:00,2.79848,2.80014,2.79399,2.79399,46880000.0
2009-11-10 03:10:00,2.79812,2.79953,2.79255,2.79899,40130000.0
2009-11-10 03:15:00,2.79767,2.79944,2.79298,2.79797,37130000.0
2009-11-10 03:20:00,2.79842,2.79904,2.79313,2.79904,39260000.0
2009-11-10 03:25:00,2.79404,2.79961,2.79201,2.79779,56900000.0
2009-11-10 03:30:00,2.79969,2.80156,2.79307,2.79929,56380000.0
2009-11-10 03:35:00,2.80146,2.80162,2.79628,2.79941,45020000.0
2009-11-10 03:40:00,2.80069,2.80221,2.7961,2.7999,59000000.0
2009-11-10 03:45:00,2.80136,2.8025,2.79612,2.80062,52510000.0
2009-11-10 03:50:00,2.80142,2.80234,2.79798,2.80071,44880000.0
2009-11-10 03:55:00,2.79901,2.80164,2.79452,2.79712,40130000.0
2009-11-10 04:00:00,2.80037,2.80153,2.79609,2.79908,38130000.0
2009-11-10 04:05:00,2.80017,2.8008,2.79594,2.80043,42260000.0
2009-11-10 04:10:00,2.79983,2.80125,2.79559,2.79559,47630000.0
2009-11-10 04:15:00,2.80222,2.80222,2.79581,2.79796,44750000.0
2009-11-10 04:20:00,2.80047,2.80147,2.79459,2.79568,34260000.0
2009-11-10 04:25:00,2.80121,2.80182,2.7949,2.79909,44630000.0
2009-11-10 04:30:00,2.80147,2.80188,2.79619,2.79987,41510000.0
2009-11-10 04:35:00,2.79981,2.80157,2.79456,2.79897,32630000.0
2009-11-10 04:40:00,2.79813,2.80122,2.79496,2.79722,41000000.0
2009-11-10 04:45:00,2.80088,2.80224,2.79207,2.79995,47760000.0
2009-11-10 04:50:00,2.79742,2.80192,2.7952,2.80077,39140000.0
2009-11-10 04:55:00,2.8002,2.80156,2.79552,2.79896,38140000.0
2009-11-10 05:00:00,2.79868,2.80092,2.79521,2.79988,44630000.0
2009-11-10 05:05:00,2.8008,2.8008,2.79511,2.7993,42510000.0
2009-11-10 05:10:00,2.80106,2.8017,2.79595,2.80064,38000000.0
2009-11-10 05:15:00,2.7979,2.80213,2.79526,2.79988,39640000.0
2009-11-10 05:20:00,2.80106,2.80106,2.7953,2.7994,39380000.0
2009-11-10 05:25:00,2.79898,2.8014,2.79553,2.79937,38500000.0
2009-11-10 05:30:00,2.80049,2.80112,2.79545,2.80102,44000000.0
2009-11-10 05:35:00,2.79963,2.80066,2.79623,2.799,40130000.0
2009-11-10 05:40:00,2.79677,2.80164,2.79511,2.79827,39380000.0
2009-11-10 05:45:00,2.80002,2.80115,2.79629,2.79885,45380000.0
2009-11-10 05:50:00,2.79911,2.80057,2.79568,2.79983,38880000.0
2009-11-10 05:55:00,2.8,2.80175,2.79455,2.79688,45880000.0
2009-11-10 06:00:00,2.80035,2.80199,2.79532,2.80052,46010000.0
2009-11-10 06:05:00,2.79992,2.8009,2.79468,2.80057,36130000.0
2009-11-10 06:10:00,2.8001,2.80149,2.79569,2.80004,36880000.0
2009-11-10 06:15:00,2.79641,2.80209,2.79641,2.80078,44640000.0
2009-11-10 06:20:00,2.80069,2.80187,2.79584,2.79979,42880000.0
2009-11-10 06:25:00,2.79843,2.80079,2.79514,2.79893,43390000.0
2009-11-10 06:30:00,2.80075,2.80129,2.79525,2.79561,33010000.0
2009-11-10 06:35:00,2.79988,2.80147,2.7961,2.79976,35880000.0
2009-11-10 06:40:00,2.80079,2.80174,2.79404,2.801,35750000.0
2009-11-10 06:45:00,2.79719,2.80204,2.79496,2.79875,38380000.0
2009-11-10 06:50:00,2.79634,2.80046,2.79468,2.79991,40260000.0
2009-11-10 06:55:00,2.79876,2.80168,2.7955,2.80041,37630000.0
2009-11-10 07:00:00,2.79992,2.80084,2.7949,2.80084,37630000.0
2009-11-10 07:05:00,2.79934,2.802,2.79411,2.80168,39010000.0
2009-11-10 07:10:00,2.79995,2.80377,2.79755,2.80194,37250000.0
2009-11-10 07:15:00,2.80107,2.80521,2.79804,2.80245,44640000.0
2009-11-10 07:20:00,2.80285,2.80402,2.79792,2.80293,44140000.0
2009-11-10 07:25:00,2.80172,2.80263,2.79613,2.8017,45880000.0
2009-11-10 07:30:00,2.8023,2.80462,2.7979,2.80462,45760000.0
2009-11-10 07:35:00,2.80362,2.80655,2.79976,2.80481,41760000.0
2009-11-10 07:40:00,2.80415,2.80658,2.80013,2.80469,38250000.0
2009-11-10 07:45:00,2.80262,2.80727,2.8002,2.80709,37380000.0
2009-11-10 07:50:00,2.80567,2.80714,2.79972,2.8024,35130000.0
2009-11-10 07:55:00,2.80241,2.80448,2.7987,2.8022,42760000.0
2009-11-10 08:00:00,2.80333,2.80525,2.79965,2.80325,37750000.0
2009-11-10 08:05:00,2.8049,2.80552,2.79949,2.8042,37630000.0
2009-11-10 08:10:00,2.80417,2.8048,2.7973,2.80209,52630000.0
2009-11-10 08:15:00,2.80049,2.80229,2.79476,2.80145,34880000.0
2009-11-10 08:20:00,2.79765,2.80169,2.79419,2.79419,41500000.0
2009-11-10 08:25:00,2.79811,2.80359,2.79628,2.80204,37010000.0
2009-11-10 08:30:00,2.80278,2.80431,2.79733,2.80254,39380000.0
2009-11-10 08:35:00,2.79811,2.80429,2.79811,2.80241,44500000.0
2009-11-10 08:40:00,2.80354,2.80603,2.79995,2.80088,45380000.0
2009-11-10 08:45:00,2.80349,2.80571,2.79808,2.80275,43130000.0
2009-11-10 08:50:00,2.80312,2.80432,2.79872,2.80055,53250000.0
2009-11-10 08:55:00,2.80027,2.80326,2.7964,2.79684,44000000.0
2009-11-10 09:00:00,2.79571,2.80215,2.79464,2.79537,42880000.0
2009-11-10 09:05:00,2.79996,2.8012,2.79539,2.79808,45260000.0
2009-11-10 09:10:00,2.79706,2.80028,2.79377,2.79736,49500000.0
2009-11-10 09:15:00,2.79961,2.80196,2.7951,2.80059,43500000.0
2009-11-10 09:20:00,2.80084,2.80237,2.7954,2.79935,36760000.0
2009-11-10 09:25:00,2.80058,2.8059,2.79674,2.80448,41750000.0
2009-11-10 09:30:00,2.80449,2.80568,2.80016,2.80323,43000000.0
2009-11-10 09:35:00,2.80524,2.80568,2.79609,2.80141,37010000.0
2009-11-10 09:40:00,2.80114,2.80445,2.797,2.79817,33750000.0
2009-11-10 09:45:00,2.80461,2.80461,2.79675,2.80166,39130000.0
2009-11-10 09:50:00,2.80171,2.80712,2.7992,2.80548,47500000.0
2009-11-10 09:55:00,2.80595,2.80811,2.79996,2.80526,38500000.0
2009-11-10 10:00:00,2.80671,2.8068,2.7998,2.80599,43250000.0
2009-11-10 10:05:00,2.80248,2.80858,2.79905,2.80858,41010000.0
2009-11-10 10:10:00,2.80751,2.80991,2.80406,2.80615,42630000.0
2009-11-10 10:15:00,2.80595,2.80772,2.80099,2.80514,46390000.0
2009-11-10 10:20:00,2.80473,2.80559,2.79866,2.80464,41760000.0
2009-11-10 10:25:00,2.80505,2.80615,2.79999,2.80286,43380000.0
2009-11-10 10:30:00,2.80614,2.80622,2.79885,2.80555,49000000.0
2009-11-10 10:35:00,2.80548,2.80846,2.80265,2.80623,40010000.0
2009-11-10 10:40:00,2.80806,2.80806,2.79805,2.80285,41130000.0
2009-11-10 10:45:00,2.80355,2.80423,2.79704,2.80069,44500000.0
2009-11-10 10:50:00,2.80297,2.80461,2.79848,2.80359,38380000.0
2009-11-10 10:55:00,2.80271,2.80478,2.79661,2.80173,42250000.0
2009-11-10 11:00:00,2.80485,2.8057,2.79845,2.80254,37500000.0
2009-11-10 11:05:00,2.79934,2.80554,2.79907,2.80385,38500000.0
2009-11-10 11:10:00,2.80133,2.80522,2.79834,2.80126,47880000.0
2009-11-10 11:15:00,2.80435,2.80459,2.79863,2.79987,39000000.0
2009-11-10 11:20:00,2.80285,2.80534,2.79975,2.80268,37760000.0
2009-11-10 11:25:00,2.80039,2.80477,2.79698,2.80056,48000000.0
2009-11-10 11:30:00,2.80124,2.80239,2.79387,2.79734,46250000.0
2009-11-10 11:35:00,2.79869,2.80032,2.79323,2.79751,42140000.0
2009-11-10 11:40:00,2.79829,2.7995,2.79477,2.79845,42880000.0
2009-11-10 11:45:00,2.79532,2.80063,2.79443,2.79752,40140000.0
2009-11-10 11:50:00,2.79933,2.80029,2.79295,2.79828,42500000.0
2009-11-10 11:55:00,2.8002,2.8002,2.7926,2.79792,43380000.0
2009-11-10 12:00:00,2.79794,2.80469,2.79662,2.8018,37140000.0
2009-11-10 12:05:00,2.80484,2.80681,2.80059,2.80619,36630000.0
2009-11-10 12:10:00,2.80213,2.80599,2.79758,2.80224,34260000.0
2009-11-10 12:15:00,2.80391,2.80458,2.79734,2.79974,50500000.0
2009-11-10 12:20:00,2.80085,2.8031,2.79548,2.79954,43510000.0
2009-11-10 12:25:00,2.80071,2.80289,2.79583,2.80074,41380000.0
2009-11-10 12:30:00,2.79957,2.8021,2.79253,2.79615,42750000.0
2009-11-10 12:35:00,2.79774,2.79855,2.79057,2.79489,34750000.0
2009-11-10 12:40:00,2.79685,2.79967,2.79203,2.79823,32500000.0
2009-11-10 12:45:00,2.79805,2.79889,2.79113,2.79382,46630000.0
2009-11-10 12:50:00,2.79674,2.79904,2.79311,2.79737,42010000.0
2009-11-10 12:55:00,2.79599,2.79821,2.79071,2.79513,43510000.0
2009-11-10 13:00:00,2.79621,2.79747,2.79056,2.79492,40500000.0
2009-11-10 13:05:00,2.79736,2.79789,2.79042,2.79474,37640000.0
2009-11-10 13:10:00,2.79523,2.79842,2.7908,2.79591,35750000.0
2009-11-10 13:15:00,2.79216,2.79847,2.79216,2.7974,41630000.0
2009-11-10 13:20:00,2.79816,2.79885,2.79119,2.79625,40000000.0
2009-11-10 13:25:00,2.79776,2.79862,2.79178,2.79529,46750000.0
2009-11-10 13:30:00,2.79444,2.79812,2.79108,2.79582,38010000.0
2009-11-10 13:35:00,2.79785,2.79787,2.79108,2.7968,38760000.0
2009-11-10 13:40:00,2.79836,2.79852,2.79358,2.79795,35760000.0
2009-11-10 13:45:00,2.79916,2.79935,2.7939,2.79665,32250000.0
2009-11-10 13:50:00,2.79805,2.80094,2.79569,2.7978,39750000.0
2009-11-10 13:55:00,2.79858,2.80239,2.7969,2.80092,45750000.0
2009-11-10 14:00:00,2.80173,2.80461,2.79574,2.79799,49130000.0
2009-11-10 14:05:00,2.80092,2.80168,2.79783,2.80114,40380000.0
2009-11-10 14:10:00,2.80139,2.80336,2.79531,2.80237,42500000.0
2009-11-10 14:15:00,2.80154,2.80588,2.79827,2.80494,49130000.0
2009-11-10 14:20:00,2.80552,2.80932,2.80278,2.80768,41000000.0
2009-11-10 14:25:00,2.80905,2.80919,2.79707,2.80684,41890000.0
2009-11-10 14:30:00,2.80506,2.80879,2.80116,2.80782,49750000.0
2009-11-10 14:35:00,2.80565,2.81017,2.80164,2.80435,41510000.0
2009-11-10 14:40:00,2.80917,2.80939,2.80451,2.80566,39260000.0
2009-11-10 14:45:00,2.80553,2.80851,2.80204,2.80555,36510000.0
2009-11-10 14:50:00,2.80374,2.80807,2.80012,2.80585,45750000.0
2009-11-10 14:55:00,2.80785,2.80887,2.80162,2.80336,39500000.0
2009-11-10 15:00:00,2.80876,2.80876,2.80136,2.8043,42380000.0
2009-11-10 15:05:00,2.80541,2.8071,2.79816,2.80217,42130000.0
2009-11-10 15:10:00,2.80559,2.80786,2.80137,2.80391,43010000.0
2009-11-10 15:15:00,2.80419,2.80686,2.79824,2.79824,36760000.0
2009-11-10 15:20:00,2.80047,2.80047,2.78613,2.79366,38880000.0
2009-11-10 15:25:00,2.79126,2.80112,2.78872,2.79228,47130000.0
2009-11-10 15:30:00,2.79628,2.79722,2.78829,2.79505,46000000.0
2009-11-10 15:35:00,2.79273,2.79573,2.78743,2.79352,45510000.0
2009-11-10 15:40:00,2.79212,2.79389,2.78672,2.79245,44000000.0
2009-11-10 15:45:00,2.7911,2.79558,2.78878,2.79456,48020000.0
2009-11-10 15:50:00,2.79134,2.7972,2.7902,2.79468,33250000.0
2009-11-10 15:55:00,2.79747,2.79807,2.79093,2.79678,38500000.0
2009-11-10 16:00:00,2.79882,2.79882,2.78735,2.7915,37750000.0
2009-11-10 16:05:00,2.78813,2.79528,2.78607,2.79267,44260000.0
2009-11-10 16:10:00,2.79737,2.79754,2.78728,2.79053,40500000.0
2009-11-10 16:15:00,2.79081,2.79505,2.78702,2.79302,36250000.0
2009-11-10 16:20:00,2.79561,2.8012,2.79153,2.79469,37250000.0
2009-11-10 16:25:00,2.79746,2.79845,2.78944,2.7949,44630000.0
2009-11-10 16:30:00,2.79434,2.79798,2.78969,2.79118,48130000.0
2009-11-10 16:35:00,2.79253,2.79356,2.7872,2.79112,43880000.0
2009-11-10 16:40:00,2.79096,2.79394,2.78773,2.78904,44630000.0
2009-11-10 16:45:00,2.79147,2.7916,2.78592,2.79017,39510000.0
2009-11-10 16:50:00,2.79235,2.79235,2.7846,2.7879,37500000.0
2009-11-10 16:55:00,2.78669,2.79013,2.78026,2.78421,48130000.0
2009-11-10 17:00:00,2.78335,2.79033,2.78093,2.78654,38380000.0
2009-11-10 17:05:00,2.78352,2.78799,2.7822,2.78569,41130000.0
2009-11-10 17:10:00,2.78262,2.78565,2.77381,2.77899,39880000.0
2009-11-10 17:15:00,2.7819,2.7819,2.77092,2.77843,37750000.0
2009-11-10 17:20:00,2.77236,2.77774,2.76466,2.77405,37880000.0
2009-11-10 17:25:00,2.77328,2.7772,2.7704,2.77424,45880000.0
2009-11-10 17:30:00,2.77381,2.77729,2.77072,2.77696,45390000.0
2009-11-10 17:35:00,2.77615,2.78224,2.77239,2.78082,46630000.0
2009-11-10 17:40:00,2.78305,2.78558,2.77649,2.78272,48010000.0
2009-11-10 17:45:00,2.77877,2.78393,2.77707,2.78035,42000000.0
2009-11-10 17:50:00,2.78355,2.78739,2.77874,2.78686,39630000.0
2009-11-10 17:55:00,2.78648,2.79046,2.78275,2.78426,44630000.0
2009-11-10 18:00:00,2.78797,2.78804,2.7825,2.7855,36380000.0
2009-11-10 18:05:00,2.78378,2.79303,2.78364,2.79095,41270000.0
2009-11-10 18:10:00,2.79209,2.79373,2.78533,2.79263,49750000.0
2009-11-10 18:15:00,2.7942,2.7942,2.78485,2.79006,44010000.0
2009-11-10 18:20:00,2.7889,2.7912,2.78418,2.78956,36750000.0
2009-11-10 18:25:00,2.79052,2.79279,2.78663,2.79117,41000000.0
2009-11-10 18:30:00,2.79221,2.79468,2.78842,2.79173,45880000.0
2009-11-10 18:35:00,2.79035,2.79419,2.78484,2.78669,39000000.0
2009-11-10 18:40:00,2.79221,2.79221,2.78376,2.78487,43510000.0
2009-11-10 18:45:00,2.78724,2.78724,2.77953,2.78503,36380000.0
2009-11-10 18:50:00,2.78381,2.78561,2.77904,2.78048,51880000.0
2009-11-10 18:55:00,2.78474,2.78852,2.7801,2.78217,37760000.0
2009-11-10 19:00:00,2.78692,2.78971,2.78413,2.78566,38260000.0
2009-11-10 19:05:00,2.78703,2.79342,2.78529,2.78859,45010000.0
2009-11-10 19:10:00,2.79136,2.79236,2.78649,2.78869,34380000.0
2009-11-10 19:15:00,2.79134,2.79134,2.78547,2.78805,52630000.0
2009-11-10 19:20:00,2.78908,2.79207,2.78688,2.79123,41750000.0
2009-11-10 19:25:00,2.79084,2.79237,2.78562,2.79083,38880000.0
2009-11-10 19:30:00,2.78825,2.79297,2.78454,2.78767,41260000.0
2009-11-10 19:35:00,2.78749,2.79569,2.78571,2.79253,47750000.0
2009-11-10 19:40:00,2.79485,2.79533,2.78968,2.7933,33880000.0
2009-11-10 19:45:00,2.79264,2.7954,2.78909,2.792,39630000.0
2009-11-10 19:50:00,2.79432,2.79549,2.78937,2.79254,41380000.0
2009-11-10 19:55:00,2.79264,2.79317,2.78531,2.79113,35010000.0
2009-11-10 20:00:00,2.79192,2.79263,2.7867,2.78917,33890000.0
2009-11-10 20:05:00,2.7912,2.79226,2.78706,2.79057,43880000.0
2009-11-10 20:10:00,2.78721,2.79376,2.78614,2.79151,35500000.0
2009-11-10 20:15:00,2.79123,2.79461,2.78724,2.7921,42000000.0
2009-11-10 20:20:00,2.79143,2.79413,2.78784,2.7918,52760000.0
2009-11-10 20:25:00,2.79223,2.79298,2.78793,2.79195,38640000.0
2009-11-10 20:30:00,2.79061,2.79289,2.78715,2.79045,33250000.0
2009-11-10 20:35:00,2.79248,2.79293,2.78684,2.79208,39130000.0
2009-11-10 20:40:00,2.78864,2.79388,2.78769,2.79332,37380000.0
2009-11-10 20:45:00,2.79291,2.79422,2.78884,2.79132,45880000.0
2009-11-10 20:50:00,2.79264,2.79378,2.78765,2.79181,43900000.0
2009-11-10 20:55:00,2.78895,2.79207,2.78397,2.78937,37750000.0
2009-11-10 21:00:00,2.78905,2.79037,2.78342,2.78568,36130000.0
2009-11-10 21:05:00,2.78874,2.78933,2.78256,2.78845,38250000.0
2009-11-10 21:10:00,2.78851,2.78915,2.78182,2.78824,50000000.0
2009-11-10 21:15:00,2.78875,2.78918,2.78331,2.78671,36880000.0
2009-11-10 21:20:00,2.78889,2.78998,2.78208,2.78746,42250000.0
2009-11-10 21:25:00,2.78583,2.79126,2.785,2.78842,42500000.0
2009-11-10 21:30:00,2.78935,2.78935,2.78335,2.78501,42000000.0
2009-11-10 21:35:00,2.78458,2.78577,2.77833,2.78326,42880000.0
2009-11-10 21:40:00,2.78533,2.7865,2.78032,2.78563,47250000.0
2009-11-10 21:45:00,2.78631,2.78671,2.78105,2.78197,49510000.0
2009-11-10 21:50:00,2.78623,2.7868,2.77983,2.78554,59880000.0
2009-11-10 21:55:00,2.78649,2.78649,2.78006,2.78075,47130000.0
2009-11-10 22:00:00,2.78545,2.7875,2.77875,2.78274,61640000.0
2009-11-10 22:05:00,2.78484,2.78757,2.78235,2.78472,58630000.0
2009-11-10 22:10:00,2.78219,2.78834,2.78108,2.7851,73880000.0
2009-11-10 22:15:00,2.78684,2.78694,2.78183,2.78495,43500000.0
2009-11-10 22:20:00,2.78606,2.78787,2.78101,2.78344,40750000.0
2009-11-10 22:25:00,2.78535,2.78651,2.78074,2.78151,41260000.0
2009-11-10 22:30:00,2.78648,2.78648,2.77879,2.78506,48630000.0
2009-11-10 22:35:00,2.78398,2.78398,2.77671,2.78294,42000000.0
2009-11-10 22:40:00,2.78133,2.78949,2.77786,2.78077,48760000.0
2009-11-10 22:45:00,2.78282,2.78586,2.78053,2.78497,38250000.0
2009-11-10 22:50:00,2.78534,2.7864,2.77981,2.7829,41630000.0
2009-11-10 22:55:00,2.78506,2.78588,2.78194,2.78504,43880000.0
2009-11-10 23:00:00,2.78273,2.78752,2.77861,2.78639,46010000.0
2009-11-10 23:05:00,2.78611,2.78701,2.78048,2.78577,42750000.0
2009-11-10 23:10:00,2.78429,2.78589,2.77907,2.78533,35500000.0
2009-11-10 23:15:00,2.78328,2.78622,2.77898,2.7838,47000000.0
2009-11-10 23:20:00,2.78477,2.78628,2.77998,2.78582,44130000.0
2009-11-10 23:25:00,2.78228,2.78538,2.77891,2.78507,38130000.0
2009-11-10 23:30:00,2.7845,2.78558,2.78141,2.78434,38750000.0
2009-11-10 23:35:00,2.78446,2.78517,2.77936,2.78347,49630000.0
2009-11-10 23:40:00,2.78425,2.78562,2.7806,2.78362,38390000.0
2009-11-10 23:45:00,2.78521,2.78538,2.77975,2.78323,41130000.0
2009-11-10 23:50:00,2.78462,2.78468,2.77895,2.78075,43010000.0
2009-11-10 23:55:00,2.78371,2.79137,2.77752,2.78636,47770000.0
2009-11-11 00:00:00,2.77986,2.78404,2.77788,2.78351,35260000.0
2009-11-11 00:05:00,2.78384,2.78452,2.77926,2.78437,37750000.0
2009-11-11 00:10:00,2.78403,2.78474,2.77866,2.78322,45750000.0
2009-11-11 00:15:00,2.78353,2.7841,2.77812,2.783,39760000.0
2009-11-11 00:20:00,2.78392,2.7841,2.77792,2.78156,45000000.0
2009-11-11 00:25:00,2.77866,2.78331,2.77564,2.77911,54760000.0
2009-11-11 00:30:00,2.7827,2.78335,2.7765,2.7818,37630000.0
2009-11-11 00:35:00,2.783,2.7841,2.77689,2.78317,41500000.0
2009-11-11 00:40:00,2.78062,2.78341,2.77746,2.78298,40880000.0
2009-11-11 00:45:00,2.77988,2.78301,2.77853,2.78197,36000000.0
2009-11-11 00:50:00,2.78284,2.78372,2.77626,2.78118,43380000.0
2009-11-11 00:55:00,2.78088,2.78299,2.77759,2.78248,31750000.0
2009-11-11 01:00:00,2.78221,2.7826,2.77692,2.78005,38760000.0
2009-11-11 01:05:00,2.78188,2.78329,2.77589,2.77972,39630000.0
2009-11-11 01:10:00,2.78187,2.7837,2.77761,2.77956,37750000.0
2009-11-11 01:15:00,2.78326,2.78352,2.7772,2.78216,39000000.0
2009-11-11 01:20:00,2.78244,2.78286,2.77639,2.78271,36500000.0
2009-11-11 01:25:00,2.78208,2.78589,2.77768,2.77982,49380000.0
2009-11-11 01:30:00,2.77843,2.78359,2.77549,2.7818,66380000.0
2009-11-11 01:35:00,2.78087,2.78365,2.77732,2.78365,45500000.0
2009-11-11 01:40:00,2.78114,2.78373,2.77835,2.7828,41250000.0
2009-11-11 01:45:00,2.78256,2.78367,2.77825,2.78276,39630000.0
2009-11-11 01:50:00,2.78057,2.78385,2.77728,2.7821,41000000.0
2009-11-11 01:55:00,2.78226,2.78346,2.77749,2.77904,31250000.0
2009-11-11 02:00:00,2.77881,2.78051,2.77597,2.77905,25750000.0
2009-11-11 02:05:00,2.77881,2.78183,2.77288,2.77876,47510000.0
2009-11-11 02:10:00,2.77331,2.78202,2.77331,2.77921,56750000.0
2009-11-11 02:15:00,2.78015,2.78167,2.77402,2.77715,44500000.0
2009-11-11 02:20:00,2.77671,2.77965,2.77114,2.7754,39250000.0
2009-11-11 02:25:00,2.77862,2.77959,2.77543,2.77813,43630000.0
2009-11-11 02:30:00,2.77981,2.77981,2.77338,2.77981,51750000.0
2009-11-11 02:35:00,2.77927,2.78046,2.77459,2.77568,44010000.0
2009-11-11 02:40:00,2.77904,2.78004,2.77324,2.77446,55000000.0
2009-11-11 02:45:00,2.77952,2.77988,2.77078,2.77746,60250000.0
2009-11-11 02:50:00,2.77398,2.78141,2.77398,2.77682,41380000.0
2009-11-11 02:55:00,2.77781,2.78001,2.7731,2.77912,44000000.0
2009-11-11 03:00:00,2.77847,2.77944,2.77351,2.77844,50880000.0
2009-11-11 03:05:00,2.77893,2.78047,2.77497,2.77646,45250000.0
2009-11-11 03:10:00,2.77965,2.78154,2.77448,2.78003,36010000.0
2009-11-11 03:15:00,2.78009,2.78137,2.77632,2.77946,39260000.0
2009-11-11 03:20:00,2.77958,2.78076,2.77465,2.78044,34760000.0
2009-11-11 03:25:00,2.7757,2.78061,2.77495,2.77979,62130000.0
2009-11-11 03:30:00,2.77962,2.7823,2.77309,2.77673,54010000.0
2009-11-11 03:35:00,2.77964,2.78028,2.77419,2.77909,48130000.0
2009-11-11 03:40:00,2.7796,2.77965,2.77306,2.77781,47140000.0
2009-11-11 03:45:00,2.77673,2.7811,2.77489,2.78,48760000.0
2009-11-11 03:50:00,2.77909,2.78091,2.77603,2.77954,40260000.0
2009-11-11 03:55:00,2.77834,2.78072,2.77376,2.77505,37250000.0
2009-11-11 04:00:00,2.77981,2.78019,2.77131,2.77607,41000000.0
2009-11-11 04:05:00,2.77769,2.77954,2.77398,2.77881,36500000.0
2009-11-11 04:10:00,2.77819,2.78033,2.77395,2.77953,48010000.0
2009-11-11 04:15:00,2.77895,2.78123,2.77447,2.7754,35250000.0
2009-11-11 04:20:00,2.78178,2.78348,2.77677,2.77853,39500000.0
2009-11-11 04:25:00,2.7822,2.78359,2.77643,2.78078,36380000.0
2009-11-11 04:30:00,2.7828,2.78349,2.77731,2.78239,46250000.0
2009-11-11 04:35:00,2.78237,2.78392,2.77673,2.78272,39380000.0
2009-11-11 04:40:00,2.77945,2.78195,2.77557,2.78165,37510000.0
2009-11-11 04:45:00,2.78225,2.78274,2.77718,2.78206,39000000.0
2009-11-11 04:50:00,2.77691,2.78222,2.77628,2.78121,38130000.0
2009-11-11 04:55:00,2.78171,2.78171,2.77558,2.78046,38380000.0
2009-11-11 05:00:00,2.78032,2.78148,2.77432,2.77983,40760000.0
2009-11-11 05:05:00,2.781,2.7814,2.77566,2.78105,51250000.0
2009-11-11 05:10:00,2.78143,2.78267,2.77552,2.78067,37630000.0
2009-11-11 05:15:00,2.77719,2.782,2.777,2.77961,41500000.0
2009-11-11 05:20:00,2.78247,2.78247,2.77756,2.78098,45750000.0
2009-11-11 05:25:00,2.78204,2.78216,2.77491,2.78216,35380000.0
2009-11-11 05:30:00,2.78133,2.78272,2.77684,2.78173,43380000.0
2009-11-11 05:35:00,2.78155,2.78289,2.77701,2.78011,37760000.0
2009-11-11 05:40:00,2.77868,2.78273,2.7758,2.77916,43250000.0
2009-11-11 05:45:00,2.78245,2.78245,2.77642,2.78046,42510000.0
2009-11-11 05:50:00,2.78257,2.78389,2.77701,2.78331,39000000.0
2009-11-11 05:55:00,2.78266,2.7885,2.77676,2.78029,43260000.0
2009-11-11 06:00:00,2.78347,2.78422,2.7751,2.78179,43880000.0
2009-11-11 06:05:00,2.78296,2.78317,2.77772,2.7827,35510000.0
2009-11-11 06:10:00,2.7831,2.78368,2.77764,2.78302,33880000.0
2009-11-11 06:15:00,2.77953,2.78441,2.77855,2.7827,48390000.0
2009-11-11 06:20:00,2.78406,2.78536,2.77824,2.78255,40000000.0
2009-11-11 06:25:00,2.78105,2.78356,2.77816,2.7822,38260000.0
2009-11-11 06:30:00,2.78348,2.78439,2.77865,2.77881,32880000.0
2009-11-11 06:35:00,2.78362,2.78396,2.77641,2.78242,36510000.0
2009-11-11 06:40:00,2.78197,2.78381,2.7774,2.78231,40510000.0
2009-11-11 06:45:00,2.77968,2.78316,2.77642,2.78316,42880000.0
2009-11-11 06:50:00,2.78171,2.7837,2.77738,2.78253,39000000.0
2009-11-11 06:55:00,2.78069,2.7881,2.77525,2.78283,44000000.0
2009-11-11 07:00:00,2.78127,2.78299,2.77784,2.78252,40000000.0
2009-11-11 07:05:00,2.78162,2.7829,2.77955,2.78223,36750000.0
2009-11-11 07:10:00,2.78073,2.78299,2.77662,2.78139,35380000.0
2009-11-11 07:15:00,2.78064,2.78271,2.77719,2.78104,47260000.0
2009-11-11 07:20:00,2.7811,2.78305,2.77593,2.78253,43130000.0
2009-11-11 07:25:00,2.78322,2.78351,2.77695,2.78218,45250000.0
2009-11-11 07:30:00,2.78238,2.78245,2.77724,2.78016,44000000.0
2009-11-11 07:35:00,2.78183,2.78374,2.77726,2.78312,38760000.0
2009-11-11 07:40:00,2.78053,2.78302,2.77701,2.78215,39500000.0
2009-11-11 07:45:00,2.7817,2.78307,2.77718,2.78183,36630000.0
2009-11-11 07:50:00,2.78228,2.78247,2.77797,2.77959,35260000.0
2009-11-11 07:55:00,2.78144,2.78216,2.77594,2.78013,46500000.0
2009-11-11 08:00:00,2.78136,2.78314,2.7766,2.78015,39250000.0
2009-11-11 08:05:00,2.78268,2.78389,2.7768,2.78389,39260000.0
2009-11-11 08:10:00,2.78397,2.78416,2.77643,2.78297,46880000.0
2009-11-11 08:15:00,2.78357,2.78419,2.77834,2.78185,43000000.0
2009-11-11 08:20:00,2.78177,2.78537,2.77874,2.77874,35130000.0
2009-11-11 08:25:00,2.78446,2.78533,2.7784,2.78153,42750000.0
2009-11-11 08:30:00,2.78541,2.78552,2.77947,2.78327,37000000.0
2009-11-11 08:35:00,2.77979,2.78417,2.77837,2.78251,42760000.0
2009-11-11 08:40:00,2.78366,2.78437,2.77714,2.77951,51130000.0
2009-11-11 08:45:00,2.78281,2.78528,2.77817,2.78351,48010000.0
2009-11-11 08:50:00,2.78301,2.78545,2.78098,2.78362,45250000.0
2009-11-11 08:55:00,2.78289,2.78495,2.77977,2.78087,49130000.0
2009-11-11 09:00:00,2.78468,2.78493,2.77882,2.77882,41630000.0
2009-11-11 09:05:00,2.78381,2.78421,2.7764,2.78122,39630000.0
2009-11-11 09:10:00,2.77985,2.78457,2.77823,2.78261,44390000.0
2009-11-11 09:15:00,2.78362,2.78497,2.77886,2.7801,40630000.0
2009-11-11 09:20:00,2.78254,2.78346,2.77424,2.77607,42130000.0
2009-11-11 09:25:00,2.77671,2.77941,2.77153,2.77751,43250000.0
2009-11-11 09:30:00,2.77795,2.77941,2.77317,2.77812,43500000.0
2009-11-11 09:35:00,2.77965,2.77965,2.77096,2.77497,48500000.0
2009-11-11 09:40:00,2.77566,2.77689,2.76896,2.77007,34130000.0
2009-11-11 09:45:00,2.77616,2.77616,2.76612,2.77322,37500000.0
2009-11-11 09:50:00,2.77411,2.77411,2.76464,2.76618,39880000.0
2009-11-11 09:55:00,2.76731,2.7683,2.75987,2.76266,44260000.0
2009-11-11 10:00:00,2.76478,2.76613,2.75518,2.75822,40380000.0
2009-11-11 10:05:00,2.75379,2.75939,2.75084,2.7579,41510000.0
2009-11-11 10:10:00,2.75738,2.7606,2.75205,2.75951,37250000.0
2009-11-11 10:15:00,2.75881,2.76021,2.75278,2.75622,37380000.0
2009-11-11 10:20:00,2.75547,2.75942,2.7507,2.75315,40510000.0
2009-11-11 10:25:00,2.75569,2.75579,2.74884,2.75277,42510000.0
2009-11-11 10:30:00,2.75561,2.75644,2.74979,2.75217,45500000.0
2009-11-11 10:35:00,2.75372,2.75653,2.74961,2.75554,40630000.0
2009-11-11 10:40:00,2.75767,2.75767,2.74745,2.74819,38750000.0
2009-11-11 10:45:00,2.74438,2.74791,2.73987,2.74114,37630000.0
2009-11-11 10:50:00,2.74637,2.75056,2.74283,2.74934,41510000.0
2009-11-11 10:55:00,2.75043,2.75199,2.7451,2.74924,45880000.0
2009-11-11 11:00:00,2.75134,2.75238,2.74671,2.75016,37380000.0
2009-11-11 11:05:00,2.74676,2.75248,2.74676,2.74903,43380000.0
2009-11-11 11:10:00,2.74859,2.75196,2.74561,2.74972,50130000.0
2009-11-11 11:15:00,2.75131,2.75268,2.74441,2.74845,39500000.0
2009-11-11 11:20:00,2.75193,2.75225,2.74595,2.75104,42630000.0
2009-11-11 11:25:00,2.74765,2.75214,2.74595,2.75056,47880000.0
2009-11-11 11:30:00,2.74941,2.75098,2.74546,2.75003,33380000.0
2009-11-11 11:35:00,2.7488,2.7501,2.74068,2.74485,43880000.0
2009-11-11 11:40:00,2.74755,2.74838,2.74309,2.74369,39250000.0
2009-11-11 11:45:00,2.74396,2.75037,2.74211,2.74728,43880000.0
2009-11-11 11:50:00,2.7484,2.75083,2.74465,2.74822,46260000.0
2009-11-11 11:55:00,2.75072,2.75258,2.74323,2.75067,46760000.0
2009-11-11 12:00:00,2.75204,2.75293,2.74819,2.74976,38880000.0
2009-11-11 12:05:00,2.75234,2.75409,2.74772,2.75138,43000000.0
2009-11-11 12:10:00,2.74935,2.75255,2.74483,2.74936,43880000.0
2009-11-11 12:15:00,2.75008,2.75462,2.74796,2.75317,42890000.0
2009-11-11 12:20:00,2.75486,2.75486,2.74643,2.74978,40630000.0
2009-11-11 12:25:00,2.75112,2.75315,2.74735,2.75047,39380000.0
2009-11-11 12:30:00,2.7518,2.75261,2.74503,2.75099,42880000.0
2009-11-11 12:35:00,2.74896,2.75214,2.74476,2.74983,35260000.0
2009-11-11 12:40:00,2.74985,2.75019,2.73795,2.7408,38390000.0
2009-11-11 12:45:00,2.74435,2.74589,2.73783,2.74152,46380000.0
2009-11-11 12:50:00,2.74616,2.74683,2.74023,2.74475,39510000.0
2009-11-11 12:55:00,2.74332,2.7458,2.73786,2.7432,35630000.0
2009-11-11 13:00:00,2.74502,2.74549,2.73741,2.74493,38630000.0
2009-11-11 13:05:00,2.74525,2.74525,2.74028,2.7442,38750000.0
2009-11-11 13:10:00,2.74005,2.74708,2.73965,2.74485,36500000.0
2009-11-11 13:15:00,2.74525,2.7485,2.74434,2.747,54130000.0
2009-11-11 13:20:00,2.7488,2.74901,2.74162,2.74387,45500000.0
2009-11-11 13:25:00,2.74575,2.74806,2.74082,2.74673,43260000.0
2009-11-11 13:30:00,2.74794,2.74854,2.74107,2.74822,39630000.0
2009-11-11 13:35:00,2.74947,2.7501,2.74552,2.74949,36880000.0
2009-11-11 13:40:00,2.75104,2.75104,2.74462,2.74856,37630000.0
2009-11-11 13:45:00,2.75015,2.75031,2.74369,2.74691,32250000.0
2009-11-11 13:50:00,2.74723,2.74869,2.74063,2.74215,39500000.0
2009-11-11 13:55:00,2.74586,2.747,2.74158,2.74511,38250000.0
2009-11-11 14:00:00,2.74629,2.74838,2.7404,2.74517,47500000.0
2009-11-11 14:05:00,2.74723,2.74723,2.7427,2.74278,45630000.0
2009-11-11 14:10:00,2.74509,2.74562,2.73756,2.7425,33760000.0
2009-11-11 14:15:00,2.74214,2.74426,2.73616,2.74096,43500000.0
2009-11-11 14:20:00,2.74254,2.74377,2.73824,2.74009,44880000.0
2009-11-11 14:25:00,2.74367,2.74371,2.73748,2.74068,40000000.0
2009-11-11 14:30:00,2.74096,2.74384,2.73546,2.74291,48510000.0
2009-11-11 14:35:00,2.73778,2.74223,2.73491,2.73999,43750000.0
2009-11-11 14:40:00,2.73743,2.74006,2.73235,2.73601,39380000.0
2009-11-11 14:45:00,2.7352,2.73946,2.73204,2.73591,46000000.0
2009-11-11 14:50:00,2.73832,2.74006,2.73279,2.73745,40250000.0
2009-11-11 14:55:00,2.73817,2.73944,2.73124,2.73249,36880000.0
2009-11-11 15:00:00,2.7353,2.74024,2.73353,2.7352,42760000.0
2009-11-11 15:05:00,2.73811,2.73871,2.73158,2.73514,42630000.0
2009-11-11 15:10:00,2.73734,2.73818,2.73231,2.73765,37260000.0
2009-11-11 15:15:00,2.73722,2.7395,2.73235,2.73235,42510000.0
2009-11-11 15:20:00,2.73514,2.73977,2.73221,2.73977,39630000.0
2009-11-11 15:25:00,2.74079,2.74239,2.73587,2.73844,45750000.0
2009-11-11 15:30:00,2.74131,2.74297,2.73731,2.74165,43380000.0
2009-11-11 15:35:00,2.7414,2.74787,2.73672,2.74776,47010000.0
2009-11-11 15:40:00,2.74612,2.75009,2.74126,2.74532,45010000.0
2009-11-11 15:45:00,2.74657,2.74657,2.73775,2.74267,46130000.0
2009-11-11 15:50:00,2.7432,2.74632,2.7402,2.74256,36750000.0
2009-11-11 15:55:00,2.74537,2.74691,2.74107,2.74558,34250000.0
2009-11-11 16:00:00,2.74821,2.74821,2.73797,2.74141,43380000.0
2009-11-11 16:05:00,2.73783,2.74137,2.73597,2.73597,57000000.0
2009-11-11 16:10:00,2.73689,2.74209,2.73371,2.73827,44760000.0
2009-11-11 16:15:00,2.74036,2.74385,2.73682,2.74143,32750000.0
2009-11-11 16:20:00,2.74256,2.74397,2.73853,2.74089,42500000.0
2009-11-11 16:25:00,2.74353,2.74353,2.73739,2.74237,48510000.0
2009-11-11 16:30:00,2.73875,2.74242,2.73807,2.74154,39000000.0
2009-11-11 16:35:00,2.74179,2.74488,2.73794,2.74226,35890000.0
2009-11-11 16:40:00,2.74292,2.74597,2.73831,2.74329,41130000.0
2009-11-11 16:45:00,2.74204,2.74725,2.73832,2.74347,39630000.0
2009-11-11 16:50:00,2.74553,2.74874,2.74223,2.7454,42000000.0
2009-11-11 16:55:00,2.74509,2.74815,2.73963,2.74047,55130000.0
2009-11-11 17:00:00,2.74118,2.74294,2.73678,2.74294,38250000.0
2009-11-11 17:05:00,2.73787,2.74287,2.7376,2.73999,47500000.0
2009-11-11 17:10:00,2.74203,2.74324,2.73628,2.74043,34760000.0
2009-11-11 17:15:00,2.74325,2.74325,2.73428,2.74031,38760000.0
2009-11-11 17:20:00,2.7388,2.74318,2.73761,2.73969,38880000.0
2009-11-11 17:25:00,2.74211,2.74442,2.7372,2.74259,48630000.0
2009-11-11 17:30:00,2.74294,2.74703,2.73951,2.74664,41760000.0
2009-11-11 17:35:00,2.74244,2.74785,2.74032,2.7472,46640000.0
2009-11-11 17:40:00,2.7479,2.75346,2.74191,2.752,40750000.0
2009-11-11 17:45:00,2.74729,2.75697,2.74729,2.75389,48390000.0
2009-11-11 17:50:00,2.75641,2.76001,2.75074,2.75852,37750000.0
2009-11-11 17:55:00,2.75906,2.76008,2.75069,2.75069,43260000.0
2009-11-11 18:00:00,2.75677,2.75696,2.7496,2.75382,49380000.0
2009-11-11 18:05:00,2.75505,2.75922,2.75036,2.75799,39760000.0
2009-11-11 18:10:00,2.76048,2.7607,2.75583,2.75819,34510000.0
2009-11-11 18:15:00,2.76042,2.76265,2.75566,2.75999,47130000.0
2009-11-11 18:20:00,2.76111,2.76111,2.75246,2.75621,58880000.0
2009-11-11 18:25:00,2.75471,2.75962,2.75237,2.75638,39880000.0
2009-11-11 18:30:00,2.75809,2.76014,2.75197,2.75881,39500000.0
2009-11-11 18:35:00,2.75926,2.75926,2.75222,2.75409,48880000.0
2009-11-11 18:40:00,2.75959,2.76024,2.75451,2.75953,46890000.0
2009-11-11 18:45:00,2.76012,2.76086,2.75451,2.76086,36260000.0
2009-11-11 18:50:00,2.76039,2.76242,2.75485,2.75642,43380000.0
2009-11-11 18:55:00,2.76224,2.76355,2.75302,2.75794,36260000.0
2009-11-11 19:00:00,2.76209,2.76439,2.75745,2.75854,39260000.0
2009-11-11 19:05:00,2.76198,2.76467,2.75916,2.7614,44380000.0
2009-11-11 19:10:00,2.76147,2.7643,2.75708,2.76134,42380000.0
2009-11-11 19:15:00,2.7644,2.76491,2.75909,2.76378,42630000.0
2009-11-11 19:20:00,2.76501,2.76606,2.75742,2.76348,40630000.0
2009-11-11 19:25:00,2.76404,2.76481,2.7592,2.76365,42250000.0
2009-11-11 19:30:00,2.75943,2.76439,2.75523,2.75801,40250000.0
2009-11-11 19:35:00,2.7548,2.76,2.75352,2.75966,41510000.0
2009-11-11 19:40:00,2.75839,2.76007,2.75387,2.75943,39630000.0
2009-11-11 19:45:00,2.75652,2.75975,2.75391,2.75801,36630000.0
2009-11-11 19:50:00,2.75703,2.76071,2.75208,2.75985,44000000.0
2009-11-11 19:55:00,2.76012,2.76347,2.75559,2.75842,39880000.0
2009-11-11 20:00:00,2.76,2.76106,2.75471,2.76002,34130000.0
2009-11-11 20:05:00,2.75985,2.7608,2.7544,2.75918,33380000.0
2009-11-11 20:10:00,2.75493,2.76047,2.75334,2.75853,41760000.0
2009-11-11 20:15:00,2.75705,2.76232,2.75566,2.76152,38630000.0
2009-11-11 20:20:00,2.76145,2.76187,2.75551,2.76008,40010000.0
2009-11-11 20:25:00,2.75911,2.76217,2.75426,2.75839,35630000.0
2009-11-11 20:30:00,2.75632,2.7613,2.75221,2.76084,40640000.0
2009-11-11 20:35:00,2.76192,2.76192,2.75445,2.75877,36390000.0
2009-11-11 20:40:00,2.75627,2.76184,2.75516,2.75998,33010000.0
2009-11-11 20:45:00,2.76148,2.76397,2.75646,2.76397,51010000.0
2009-11-11 20:50:00,2.76049,2.76379,2.75676,2.76186,40380000.0
2009-11-11 20:55:00,2.7584,2.76406,2.75505,2.76213,40500000.0
2009-11-11 21:00:00,2.76198,2.76313,2.75563,2.75993,37760000.0
2009-11-11 21:05:00,2.76119,2.76119,2.75521,2.75849,37380000.0
2009-11-11 21:10:00,2.76089,2.76237,2.75569,2.75895,46510000.0
2009-11-11 21:15:00,2.76036,2.76119,2.75489,2.76005,37500000.0
2009-11-11 21:20:00,2.76054,2.76092,2.75389,2.75787,45130000.0
2009-11-11 21:25:00,2.75823,2.7619,2.75658,2.76071,38500000.0
2009-11-11 21:30:00,2.761,2.761,2.75275,2.75668,47640000.0
2009-11-11 21:35:00,2.75728,2.7615,2.75274,2.75887,39630000.0
2009-11-11 21:40:00,2.75898,2.76071,2.75551,2.76006,48750000.0
2009-11-11 21:45:00,2.76,2.76168,2.75409,2.75528,38880000.0
2009-11-11 21:50:00,2.75942,2.76025,2.75321,2.75881,56500000.0
2009-11-11 21:55:00,2.75953,2.75981,2.7524,2.75364,50510000.0
2009-11-11 22:00:00,2.75928,2.76101,2.75234,2.75551,58010000.0
2009-11-11 22:05:00,2.75837,2.75952,2.7544,2.75703,51130000.0
2009-11-11 22:10:00,2.75433,2.76071,2.75433,2.75991,64380000.0
2009-11-11 22:15:00,2.76054,2.76054,2.75427,2.75834,38510000.0
2009-11-11 22:20:00,2.7596,2.76048,2.75398,2.75736,36510000.0
2009-11-11 22:25:00,2.75892,2.76048,2.75566,2.7574,40000000.0
2009-11-11 22:30:00,2.75947,2.75951,2.75306,2.75614,41510000.0
2009-11-11 22:35:00,2.75591,2.75714,2.74988,2.75356,45000000.0
2009-11-11 22:40:00,2.75492,2.75808,2.75225,2.75359,41880000.0
2009-11-11 22:45:00,2.75609,2.75667,2.74955,2.75393,39380000.0
2009-11-11 22:50:00,2.75545,2.75638,2.75101,2.75444,35130000.0
2009-11-11 22:55:00,2.75454,2.75559,2.74895,2.75479,37520000.0
2009-11-11 23:00:00,2.7521,2.75686,2.74945,2.75353,43760000.0
2009-11-11 23:05:00,2.75336,2.75552,2.74817,2.75364,40390000.0
2009-11-11 23:10:00,2.75353,2.75614,2.74913,2.75322,36880000.0
2009-11-11 23:15:00,2.7536,2.7551,2.74943,2.75401,45260000.0
2009-11-11 23:20:00,2.75533,2.76084,2.751,2.75503,36500000.0
2009-11-11 23:25:00,2.75242,2.75568,2.74987,2.75503,43880000.0
2009-11-11 23:30:00,2.75452,2.75598,2.75142,2.75554,40380000.0
2009-11-11 23:35:00,2.75443,2.75617,2.75039,2.75543,47750000.0
2009-11-11 23:40:00,2.75424,2.75541,2.75072,2.75424,40260000.0
2009-11-11 23:45:00,2.75546,2.75612,2.75065,2.75446,36010000.0
2009-11-11 23:50:00,2.75454,2.75625,2.75056,2.75219,36520000.0
2009-11-11 23:55:00,2.75547,2.75564,2.74931,2.75393,49250000.0
2009-11-12 00:00:00,2.75078,2.75554,2.74962,2.75473,38880000.0
2009-11-12 00:05:00,2.75436,2.75532,2.75053,2.75528,38760000.0
2009-11-12 00:10:00,2.75487,2.75637,2.75052,2.75603,46000000.0
2009-11-12 00:15:00,2.75502,2.75651,2.75104,2.75428,49130000.0
2009-11-12 00:20:00,2.75428,2.75648,2.74901,2.7543,40140000.0
2009-11-12 00:25:00,2.75322,2.75809,2.75102,2.7546,38270000.0
2009-11-12 00:30:00,2.7575,2.75818,2.75156,2.75713,40140000.0
2009-11-12 00:35:00,2.75772,2.75826,2.74463,2.75377,43750000.0
2009-11-12 00:40:00,2.75283,2.75914,2.75241,2.75804,37000000.0
2009-11-12 00:45:00,2.75519,2.75902,2.75328,2.75865,41010000.0
2009-11-12 00:50:00,2.7583,2.7583,2.74952,2.7561,45500000.0
2009-11-12 00:55:00,2.75637,2.75776,2.75212,2.75621,29630000.0
2009-11-12 01:00:00,2.75651,2.75668,2.75051,2.75459,43000000.0
2009-11-12 01:05:00,2.75599,2.75723,2.74998,2.75153,49630000.0
2009-11-12 01:10:00,2.75234,2.75379,2.74826,2.75088,42750000.0
2009-11-12 01:15:00,2.75358,2.7544,2.74885,2.75243,45000000.0
2009-11-12 01:20:00,2.75353,2.75513,2.74722,2.75417,33640000.0
2009-11-12 01:25:00,2.75228,2.75604,2.74865,2.7511,51380000.0
2009-11-12 01:30:00,2.74983,2.75636,2.7471,2.75285,64750000.0
2009-11-12 01:35:00,2.75322,2.75479,2.74906,2.75424,47250000.0
2009-11-12 01:40:00,2.75248,2.75542,2.75044,2.7548,51750000.0
2009-11-12 01:45:00,2.75357,2.75526,2.74973,2.75266,35500000.0
2009-11-12 01:50:00,2.75301,2.75571,2.74899,2.75457,42250000.0
2009-11-12 01:55:00,2.75432,2.75488,2.7495,2.75352,30500000.0
2009-11-12 02:00:00,2.75099,2.75436,2.74773,2.75106,31380000.0
2009-11-12 02:05:00,2.75257,2.754,2.74751,2.75224,47500000.0
2009-11-12 02:10:00,2.74928,2.75369,2.74646,2.75188,53510000.0
2009-11-12 02:15:00,2.75276,2.75343,2.74773,2.75017,48010000.0
2009-11-12 02:20:00,2.75119,2.75503,2.74421,2.75185,48260000.0
2009-11-12 02:25:00,2.75507,2.75526,2.75062,2.7526,45510000.0
2009-11-12 02:30:00,2.75374,2.75374,2.74673,2.74979,45380000.0
2009-11-12 02:35:00,2.74948,2.75144,2.74445,2.74688,40250000.0
2009-11-12 02:40:00,2.74664,2.7503,2.74396,2.74711,50510000.0
2009-11-12 02:45:00,2.74967,2.75192,2.74439,2.75092,69250000.0
2009-11-12 02:50:00,2.74773,2.75176,2.74531,2.74781,44130000.0
2009-11-12 02:55:00,2.74723,2.75086,2.74421,2.74838,42250000.0
2009-11-12 03:00:00,2.75091,2.7521,2.74466,2.7497,45260000.0
2009-11-12 03:05:00,2.74954,2.75173,2.74559,2.74559,42760000.0
2009-11-12 03:10:00,2.75098,2.7523,2.74455,2.75175,44750000.0
2009-11-12 03:15:00,2.75286,2.75291,2.7477,2.75047,39000000.0
2009-11-12 03:20:00,2.74873,2.75268,2.74873,2.75268,31250000.0
2009-11-12 03:25:00,2.75137,2.75278,2.74603,2.75013,54780000.0
2009-11-12 03:30:00,2.75251,2.75319,2.74585,2.75149,55130000.0
2009-11-12 03:35:00,2.75238,2.75295,2.74699,2.74976,45880000.0
2009-11-12 03:40:00,2.75242,2.75399,2.74755,2.74924,51630000.0
2009-11-12 03:45:00,2.75361,2.75378,2.74792,2.75225,51130000.0
2009-11-12 03:50:00,2.75188,2.75349,2.74871,2.75055,50250000.0
2009-11-12 03:55:00,2.75077,2.75332,2.74657,2.74841,37260000.0
2009-11-12 04:00:00,2.75225,2.75299,2.74757,2.75028,40510000.0
2009-11-12 04:05:00,2.75222,2.7525,2.74799,2.75059,35390000.0
2009-11-12 04:10:00,2.7522,2.75275,2.74704,2.74815,38630000.0
2009-11-12 04:15:00,2.75294,2.75432,2.74729,2.74932,33890000.0
2009-11-12 04:20:00,2.754,2.75893,2.74839,2.74839,35750000.0
2009-11-12 04:25:00,2.75468,2.75497,2.74828,2.75203,37750000.0
2009-11-12 04:30:00,2.75501,2.75501,2.749,2.75455,39000000.0
2009-11-12 04:35:00,2.75217,2.75545,2.74914,2.75416,35380000.0
2009-11-12 04:40:00,2.75164,2.75442,2.74886,2.75209,35880000.0
2009-11-12 04:45:00,2.75371,2.7549,2.74991,2.75381,39880000.0
2009-11-12 04:50:00,2.74702,2.75363,2.74702,2.75076,44750000.0
2009-11-12 04:55:00,2.75247,2.75376,2.74705,2.75083,35260000.0
2009-11-12 05:00:00,2.7508,2.75423,2.7479,2.75224,36010000.0
2009-11-12 05:05:00,2.75326,2.75335,2.74697,2.75289,43000000.0
2009-11-12 05:10:00,2.75205,2.75306,2.7475,2.75192,44510000.0
2009-11-12 05:15:00,2.74828,2.75241,2.74536,2.74967,43500000.0
2009-11-12 05:20:00,2.75206,2.75769,2.74649,2.75155,38000000.0
2009-11-12 05:25:00,2.75274,2.75274,2.74492,2.75193,38880000.0
2009-11-12 05:30:00,2.75172,2.7525,2.74683,2.75149,46760000.0
2009-11-12 05:35:00,2.75163,2.75237,2.74746,2.74904,41520000.0
2009-11-12 05:40:00,2.74985,2.75298,2.74775,2.74794,38130000.0
2009-11-12 05:45:00,2.75185,2.75276,2.74834,2.75253,40010000.0
2009-11-12 05:50:00,2.75283,2.7536,2.74806,2.75353,40750000.0
2009-11-12 05:55:00,2.75298,2.75423,2.74794,2.75188,36130000.0
2009-11-12 06:00:00,2.75327,2.75495,2.74811,2.75379,39630000.0
2009-11-12 06:05:00,2.75358,2.75395,2.74697,2.75395,35500000.0
2009-11-12 06:10:00,2.75332,2.75427,2.74899,2.75367,32630000.0
2009-11-12 06:15:00,2.75003,2.75502,2.75003,2.75136,46890000.0
2009-11-12 06:20:00,2.75373,2.75509,2.74844,2.75192,46250000.0
2009-11-12 06:25:00,2.75259,2.75464,2.74923,2.75252,32880000.0
2009-11-12 06:30:00,2.75496,2.75949,2.75042,2.75052,30760000.0
2009-11-12 06:35:00,2.75407,2.75516,2.74854,2.752,37500000.0
2009-11-12 06:40:00,2.75398,2.75631,2.74796,2.7557,41000000.0
2009-11-12 06:45:00,2.75307,2.75682,2.75035,2.75577,44750000.0
2009-11-12 06:50:00,2.75348,2.75656,2.7505,2.75656,40500000.0
2009-11-12 06:55:00,2.7558,2.75755,2.75098,2.75586,43130000.0
2009-11-12 07:00:00,2.75639,2.75692,2.75036,2.75612,35250000.0
2009-11-12 07:05:00,2.75525,2.75542,2.75187,2.75475,30640000.0
2009-11-12 07:10:00,2.75528,2.75705,2.75186,2.75555,36000000.0
2009-11-12 07:15:00,2.75534,2.75709,2.75209,2.7554,39880000.0
2009-11-12 07:20:00,2.75665,2.75678,2.75037,2.7546,42750000.0
2009-11-12 07:25:00,2.75437,2.75573,2.75009,2.75491,35130000.0
2009-11-12 07:30:00,2.75521,2.75571,2.75023,2.75571,38000000.0
2009-11-12 07:35:00,2.75427,2.7552,2.74918,2.75369,45750000.0
2009-11-12 07:40:00,2.75316,2.75584,2.7497,2.75472,39010000.0
2009-11-12 07:45:00,2.75337,2.75552,2.74828,2.75264,38260000.0
2009-11-12 07:50:00,2.75509,2.75589,2.75078,2.75448,39130000.0
2009-11-12 07:55:00,2.75405,2.75494,2.74966,2.75308,38890000.0
2009-11-12 08:00:00,2.75347,2.75583,2.74969,2.75247,42130000.0
2009-11-12 08:05:00,2.75484,2.75516,2.74944,2.75294,36260000.0
2009-11-12 08:10:00,2.75285,2.75483,2.74924,2.75476,52380000.0
2009-11-12 08:15:00,2.75565,2.75565,2.74864,2.75436,40880000.0
2009-11-12 08:20:00,2.75215,2.75495,2.74936,2.74988,37630000.0
2009-11-12 08:25:00,2.75483,2.75664,2.74956,2.75428,41380000.0
2009-11-12 08:30:00,2.75407,2.75671,2.74997,2.75513,39000000.0
2009-11-12 08:35:00,2.75103,2.75556,2.75006,2.75182,41380000.0
2009-11-12 08:40:00,2.75501,2.7558,2.74925,2.74996,52010000.0
2009-11-12 08:45:00,2.75327,2.75421,2.74829,2.75377,39000000.0
2009-11-12 08:50:00,2.75286,2.75593,2.74821,2.75029,41750000.0
2009-11-12 08:55:00,2.74982,2.75208,2.74406,2.74766,38630000.0
2009-11-12 09:00:00,2.74799,2.749,2.7432,2.74328,42750000.0
2009-11-12 09:05:00,2.748,2.75131,2.74245,2.74896,40140000.0
2009-11-12 09:10:00,2.7505,2.75416,2.74688,2.75033,39880000.0
2009-11-12 09:15:00,2.75113,2.75133,2.74353,2.74771,40250000.0
2009-11-12 09:20:00,2.74872,2.75572,2.74548,2.75219,35500000.0
2009-11-12 09:25:00,2.75365,2.75498,2.74522,2.74908,39380000.0
2009-11-12 09:30:00,2.74793,2.75117,2.74176,2.74757,46760000.0
2009-11-12 09:35:00,2.74887,2.75052,2.74297,2.74766,48000000.0
2009-11-12 09:40:00,2.74821,2.74836,2.74176,2.74291,40510000.0
2009-11-12 09:45:00,2.74778,2.74979,2.74075,2.74869,40500000.0
2009-11-12 09:50:00,2.74808,2.75505,2.74572,2.75472,41750000.0
2009-11-12 09:55:00,2.75563,2.75686,2.75038,2.75543,35500000.0
2009-11-12 10:00:00,2.75548,2.75727,2.75095,2.7546,36260000.0
2009-11-12 10:05:00,2.75126,2.75505,2.74646,2.75243,43250000.0
2009-11-12 10:10:00,2.75375,2.75829,2.75179,2.75742,36500000.0
2009-11-12 10:15:00,2.75847,2.75925,2.75232,2.75668,36380000.0
2009-11-12 10:20:00,2.75863,2.75909,2.75404,2.75479,38630000.0
2009-11-12 10:25:00,2.75803,2.75817,2.75149,2.75622,38510000.0
2009-11-12 10:30:00,2.75457,2.75854,2.75144,2.75612,47880000.0
2009-11-12 10:35:00,2.75575,2.76049,2.75349,2.75804,42760000.0
2009-11-12 10:40:00,2.75878,2.76114,2.75286,2.76089,41750000.0
2009-11-12 10:45:00,2.75952,2.76332,2.75562,2.76007,41880000.0
2009-11-12 10:50:00,2.76317,2.76546,2.75887,2.76401,36010000.0
2009-11-12 10:55:00,2.76541,2.76573,2.75555,2.75745,43500000.0
2009-11-12 11:00:00,2.76332,2.76744,2.75861,2.76444,40500000.0
2009-11-12 11:05:00,2.75945,2.77069,2.75945,2.7685,44390000.0
2009-11-12 11:10:00,2.76762,2.77117,2.76292,2.77115,60630000.0
2009-11-12 11:15:00,2.77249,2.77401,2.76595,2.77035,36760000.0
2009-11-12 11:20:00,2.77219,2.77327,2.76485,2.76935,40390000.0
2009-11-12 11:25:00,2.76321,2.77084,2.76321,2.7684,43000000.0
2009-11-12 11:30:00,2.76908,2.77241,2.76631,2.77178,39520000.0
2009-11-12 11:35:00,2.7706,2.77263,2.76426,2.7687,46880000.0
2009-11-12 11:40:00,2.7693,2.7693,2.76359,2.76394,43130000.0
2009-11-12 11:45:00,2.76558,2.76748,2.76264,2.76635,35380000.0
2009-11-12 11:50:00,2.76475,2.76906,2.76106,2.76624,45130000.0
2009-11-12 11:55:00,2.76869,2.77117,2.76046,2.76996,39000000.0
2009-11-12 12:00:00,2.7713,2.7713,2.76376,2.76491,38750000.0
2009-11-12 12:05:00,2.76662,2.76896,2.763,2.76562,42000000.0
2009-11-12 12:10:00,2.76558,2.76831,2.76085,2.76463,43130000.0
2009-11-12 12:15:00,2.76528,2.76583,2.75789,2.75989,42630000.0
2009-11-12 12:20:00,2.76328,2.76388,2.75596,2.76047,45630000.0
2009-11-12 12:25:00,2.75966,2.76267,2.75358,2.76097,44380000.0
2009-11-12 12:30:00,2.76242,2.76258,2.75597,2.75873,46750000.0
2009-11-12 12:35:00,2.76076,2.76443,2.75747,2.76425,35630000.0
2009-11-12 12:40:00,2.76413,2.76713,2.75815,2.7649,39630000.0
2009-11-12 12:45:00,2.76579,2.76704,2.75938,2.75938,41750000.0
2009-11-12 12:50:00,2.76581,2.76637,2.75813,2.76206,45130000.0
2009-11-12 12:55:00,2.76419,2.76559,2.75794,2.76446,33750000.0
2009-11-12 13:00:00,2.76293,2.76599,2.75752,2.76177,40250000.0
2009-11-12 13:05:00,2.763,2.76391,2.75874,2.7624,43510000.0
2009-11-12 13:10:00,2.76004,2.76366,2.75796,2.76335,35250000.0
2009-11-12 13:15:00,2.76162,2.76316,2.75827,2.76266,39500000.0
2009-11-12 13:20:00,2.76086,2.76541,2.75609,2.76219,41250000.0
2009-11-12 13:25:00,2.76493,2.76638,2.75892,2.76228,49130000.0
2009-11-12 13:30:00,2.76547,2.76566,2.75839,2.76494,43130000.0
2009-11-12 13:35:00,2.76266,2.76653,2.75876,2.76516,49000000.0
2009-11-12 13:40:00,2.76672,2.76795,2.76166,2.76423,34750000.0
2009-11-12 13:45:00,2.7667,2.7683,2.7614,2.76609,37760000.0
2009-11-12 13:50:00,2.76612,2.76845,2.76206,2.7641,44510000.0
2009-11-12 13:55:00,2.76703,2.76768,2.76171,2.76171,40760000.0
2009-11-12 14:00:00,2.76608,2.76608,2.75632,2.76179,43630000.0
2009-11-12 14:05:00,2.76336,2.76501,2.75992,2.76501,41500000.0
2009-11-12 14:10:00,2.76257,2.76635,2.75904,2.76344,39880000.0
2009-11-12 14:15:00,2.76204,2.766,2.76042,2.76255,49750000.0
2009-11-12 14:20:00,2.76433,2.77138,2.76066,2.77054,42640000.0
2009-11-12 14:25:00,2.77142,2.77432,2.7649,2.77245,41630000.0
2009-11-12 14:30:00,2.77349,2.77822,2.76836,2.77633,52380000.0
2009-11-12 14:35:00,2.77624,2.78471,2.77516,2.78181,38260000.0
2009-11-12 14:40:00,2.78163,2.78291,2.77477,2.77997,36630000.0
2009-11-12 14:45:00,2.77832,2.78207,2.77333,2.77583,37750000.0
2009-11-12 14:50:00,2.77603,2.77815,2.77106,2.77541,43510000.0
2009-11-12 14:55:00,2.77647,2.7773,2.76876,2.77163,34500000.0
2009-11-12 15:00:00,2.77689,2.77716,2.77,2.7737,39760000.0
2009-11-12 15:05:00,2.77454,2.77619,2.76923,2.77044,41380000.0
2009-11-12 15:10:00,2.77172,2.77308,2.76598,2.77075,38750000.0
2009-11-12 15:15:00,2.77051,2.77292,2.76425,2.76539,41510000.0
2009-11-12 15:20:00,2.76891,2.77357,2.76544,2.77259,35630000.0
2009-11-12 15:25:00,2.77102,2.7719,2.76587,2.76659,42500000.0
2009-11-12 15:30:00,2.76768,2.77014,2.76092,2.76737,47130000.0
2009-11-12 15:35:00,2.76711,2.77149,2.76347,2.76663,49250000.0
2009-11-12 15:40:00,2.77033,2.77393,2.76133,2.76502,47380000.0
2009-11-12 15:45:00,2.76635,2.76635,2.75798,2.76493,53250000.0
2009-11-12 15:50:00,2.76284,2.76626,2.75835,2.7638,33630000.0
2009-11-12 15:55:00,2.76641,2.76669,2.76109,2.76364,36500000.0
2009-11-12 16:00:00,2.76479,2.76479,2.75705,2.75804,50750000.0
2009-11-12 16:05:00,2.75765,2.76381,2.75459,2.75866,48250000.0
2009-11-12 16:10:00,2.76574,2.76724,2.75983,2.76479,43880000.0
2009-11-12 16:15:00,2.76699,2.76775,2.76103,2.76509,31750000.0
2009-11-12 16:20:00,2.76722,2.76877,2.76388,2.7676,37630000.0
2009-11-12 16:25:00,2.76885,2.76982,2.76443,2.76932,54630000.0
2009-11-12 16:30:00,2.76516,2.76961,2.76343,2.76729,36500000.0
2009-11-12 16:35:00,2.76656,2.77326,2.76335,2.77192,37510000.0
2009-11-12 16:40:00,2.7714,2.77409,2.76573,2.7691,49000000.0
2009-11-12 16:45:00,2.77057,2.77203,2.76236,2.76507,37880000.0
2009-11-12 16:50:00,2.76968,2.76986,2.75768,2.75966,33380000.0
2009-11-12 16:55:00,2.76059,2.76312,2.75529,2.76024,47010000.0
2009-11-12 17:00:00,2.75749,2.76396,2.75631,2.76354,41880000.0
2009-11-12 17:05:00,2.76025,2.76999,2.75993,2.76841,43000000.0
2009-11-12 17:10:00,2.76924,2.77598,2.76619,2.76986,47750000.0
2009-11-12 17:15:00,2.77371,2.77937,2.76808,2.77937,41000000.0
2009-11-12 17:20:00,2.77407,2.77894,2.76541,2.77413,34500000.0
2009-11-12 17:25:00,2.77163,2.7737,2.76485,2.76814,48010000.0
2009-11-12 17:30:00,2.77021,2.77417,2.76756,2.7723,43750000.0
2009-11-12 17:35:00,2.77014,2.77351,2.76683,2.7705,43130000.0
2009-11-12 17:40:00,2.76888,2.7737,2.76637,2.76753,43130000.0
2009-11-12 17:45:00,2.76585,2.76937,2.76212,2.76384,44380000.0
2009-11-12 17:50:00,2.76463,2.76737,2.76119,2.76286,43250000.0
2009-11-12 17:55:00,2.76541,2.77064,2.76214,2.76496,38880000.0
2009-11-12 18:00:00,2.76861,2.77161,2.76576,2.76873,40510000.0
2009-11-12 18:05:00,2.77073,2.7745,2.76801,2.77325,49250000.0
2009-11-12 18:10:00,2.77291,2.78146,2.77155,2.78146,38630000.0
2009-11-12 18:15:00,2.78092,2.78255,2.77264,2.77546,50520000.0
2009-11-12 18:20:00,2.77493,2.7796,2.77261,2.77599,49640000.0
2009-11-12 18:25:00,2.77531,2.7806,2.7734,2.77818,40640000.0
2009-11-12 18:30:00,2.77754,2.78182,2.77391,2.78025,42000000.0
2009-11-12 18:35:00,2.78153,2.78226,2.77443,2.77611,41130000.0
2009-11-12 18:40:00,2.78041,2.78058,2.77497,2.77802,48880000.0
2009-11-12 18:45:00,2.77604,2.77931,2.77291,2.776,42390000.0
2009-11-12 18:50:00,2.7787,2.7787,2.76804,2.77152,38760000.0
2009-11-12 18:55:00,2.77511,2.77719,2.76997,2.77141,38880000.0
2009-11-12 19:00:00,2.77125,2.77712,2.76868,2.77265,36250000.0
2009-11-12 19:05:00,2.77262,2.77817,2.76969,2.7731,54630000.0
2009-11-12 19:10:00,2.7766,2.77698,2.77002,2.77283,36250000.0
2009-11-12 19:15:00,2.77642,2.77642,2.7687,2.77326,45500000.0
2009-11-12 19:20:00,2.77483,2.77525,2.77002,2.77422,33250000.0
2009-11-12 19:25:00,2.77545,2.77595,2.76803,2.77181,41500000.0
2009-11-12 19:30:00,2.77169,2.77674,2.77037,2.77573,44390000.0
2009-11-12 19:35:00,2.77432,2.77749,2.77052,2.77672,44500000.0
2009-11-12 19:40:00,2.77695,2.77782,2.77289,2.77762,39250000.0
2009-11-12 19:45:00,2.77661,2.77847,2.76945,2.77553,38010000.0
2009-11-12 19:50:00,2.77484,2.77755,2.77039,2.77456,49640000.0
2009-11-12 19:55:00,2.77631,2.77751,2.76943,2.77621,49510000.0
2009-11-12 20:00:00,2.77581,2.77831,2.77104,2.77831,37130000.0
2009-11-12 20:05:00,2.77948,2.78159,2.77509,2.78048,31880000.0
2009-11-12 20:10:00,2.77728,2.78203,2.7742,2.78006,37750000.0
2009-11-12 20:15:00,2.77701,2.78218,2.76814,2.77735,39010000.0
2009-11-12 20:20:00,2.77642,2.77875,2.77292,2.7786,53880000.0
2009-11-12 20:25:00,2.77874,2.77946,2.77402,2.77928,44250000.0
2009-11-12 20:30:00,2.77747,2.78,2.77408,2.77909,43770000.0
2009-11-12 20:35:00,2.7774,2.7821,2.77562,2.78099,37510000.0
2009-11-12 20:40:00,2.77736,2.78235,2.77602,2.77855,33880000.0
2009-11-12 20:45:00,2.78113,2.78174,2.77618,2.7788,54010000.0
2009-11-12 20:50:00,2.77956,2.78094,2.77689,2.77944,51250000.0
2009-11-12 20:55:00,2.77663,2.78059,2.76975,2.77645,36260000.0
2009-11-12 21:00:00,2.77641,2.77752,2.76431,2.76865,38260000.0
2009-11-12 21:05:00,2.77138,2.77285,2.76557,2.76933,39750000.0
2009-11-12 21:10:00,2.76804,2.77073,2.76266,2.76706,44380000.0
2009-11-12 21:15:00,2.76677,2.76946,2.763,2.76872,33500000.0
2009-11-12 21:20:00,2.77007,2.77066,2.76296,2.76913,43260000.0
2009-11-12 21:25:00,2.76585,2.77075,2.76585,2.77039,45630000.0
2009-11-12 21:30:00,2.76971,2.7711,2.76395,2.76942,43630000.0
2009-11-12 21:35:00,2.76821,2.76906,2.76216,2.76868,34250000.0
2009-11-12 21:40:00,2.76913,2.77143,2.76462,2.7693,45380000.0
2009-11-12 21:45:00,2.7708,2.77205,2.76607,2.76705,40500000.0
2009-11-12 21:50:00,2.76966,2.77502,2.76625,2.77481,60260000.0
2009-11-12 21:55:00,2.77518,2.7763,2.76898,2.76955,49500000.0
2009-11-12 22:00:00,2.77232,2.77576,2.76684,2.77195,59380000.0
2009-11-12 22:05:00,2.77588,2.78004,2.77279,2.77462,58880000.0
2009-11-12 22:10:00,2.77079,2.77841,2.77079,2.77378,58510000.0
2009-11-12 22:15:00,2.77469,2.77637,2.7709,2.77224,36510000.0
2009-11-12 22:20:00,2.77356,2.77617,2.77086,2.77446,42000000.0
2009-11-12 22:25:00,2.77473,2.77885,2.77073,2.77489,39880000.0
2009-11-12 22:30:00,2.77677,2.77966,2.77265,2.77609,44010000.0
2009-11-12 22:35:00,2.77657,2.7842,2.77106,2.78362,63500000.0
2009-11-12 22:40:00,2.7808,2.78405,2.77625,2.77777,43380000.0
2009-11-12 22:45:00,2.77705,2.78036,2.77354,2.77939,42000000.0
2009-11-12 22:50:00,2.77868,2.78013,2.77317,2.77623,38890000.0
2009-11-12 22:55:00,2.77804,2.77895,2.77424,2.77827,41000000.0
2009-11-12 23:00:00,2.77565,2.7791,2.77172,2.7766,40010000.0
2009-11-12 23:05:00,2.77647,2.77914,2.77244,2.77678,44750000.0
2009-11-12 23:10:00,2.77608,2.77842,2.77173,2.77668,42880000.0
2009-11-12 23:15:00,2.77638,2.77797,2.76683,2.77409,43630000.0
2009-11-12 23:20:00,2.77587,2.77804,2.7724,2.77783,36140000.0
2009-11-12 23:25:00,2.7748,2.77865,2.77232,2.77539,49880000.0
2009-11-12 23:30:00,2.77637,2.77822,2.77271,2.77782,41760000.0
2009-11-12 23:35:00,2.77668,2.7771,2.7713,2.77668,39760000.0
2009-11-12 23:40:00,2.77638,2.77939,2.77332,2.77674,42500000.0
2009-11-12 23:45:00,2.77646,2.77657,2.77166,2.77389,36250000.0
2009-11-12 23:50:00,2.7757,2.77678,2.77068,2.77391,44140000.0
2009-11-12 23:55:00,2.77665,2.77893,2.77266,2.77632,44630000.0
2009-11-13 00:00:00,2.77037,2.77702,2.77037,2.77647,42380000.0
2009-11-13 00:05:00,2.77646,2.77794,2.77176,2.77602,38630000.0
2009-11-13 00:10:00,2.77733,2.77948,2.77283,2.77948,44500000.0
2009-11-13 00:15:00,2.77864,2.78013,2.77479,2.77705,39380000.0
2009-11-13 00:20:00,2.77746,2.77959,2.77273,2.77715,40510000.0
2009-11-13 00:25:00,2.77588,2.77996,2.77422,2.776,34380000.0
2009-11-13 00:30:00,2.77867,2.78042,2.77416,2.77927,35250000.0
2009-11-13 00:35:00,2.77996,2.78093,2.7755,2.7786,40760000.0
2009-11-13 00:40:00,2.77761,2.77973,2.77303,2.77926,38130000.0
2009-11-13 00:45:00,2.77637,2.77899,2.77462,2.778,35130000.0
2009-11-13 00:50:00,2.77858,2.77858,2.7716,2.77735,39510000.0
2009-11-13 00:55:00,2.77726,2.7788,2.77421,2.7786,30000000.0
2009-11-13 01:00:00,2.78068,2.78068,2.77226,2.77556,31250000.0
2009-11-13 01:05:00,2.77571,2.7784,2.77224,2.77618,45630000.0
2009-11-13 01:10:00,2.77532,2.77827,2.77184,2.77527,29130000.0
2009-11-13 01:15:00,2.77774,2.77811,2.77344,2.77614,40250000.0
2009-11-13 01:20:00,2.77568,2.7788,2.77396,2.77728,39630000.0
2009-11-13 01:25:00,2.77569,2.77732,2.77213,2.77226,28130000.0
2009-11-13 01:30:00,2.77105,2.77824,2.7692,2.77586,61000000.0
2009-11-13 01:35:00,2.7752,2.7777,2.77212,2.77527,45880000.0
2009-11-13 01:40:00,2.77287,2.77785,2.77174,2.777,39250000.0
2009-11-13 01:45:00,2.77437,2.77699,2.77121,2.77637,36000000.0
2009-11-13 01:50:00,2.77477,2.77742,2.77113,2.7738,34630000.0
2009-11-13 01:55:00,2.77354,2.77768,2.7718,2.77571,34500000.0
2009-11-13 02:00:00,2.77268,2.77585,2.76956,2.77381,29000000.0
2009-11-13 02:05:00,2.77413,2.77739,2.77035,2.77406,61760000.0
2009-11-13 02:10:00,2.7711,2.77472,2.7677,2.7726,50250000.0
2009-11-13 02:15:00,2.77258,2.77564,2.76834,2.77217,48000000.0
2009-11-13 02:20:00,2.77252,2.77505,2.76737,2.77137,39260000.0
2009-11-13 02:25:00,2.77314,2.77512,2.77061,2.77512,41760000.0
2009-11-13 02:30:00,2.77372,2.77574,2.76965,2.77536,46880000.0
2009-11-13 02:35:00,2.77418,2.77595,2.77027,2.77177,44630000.0
2009-11-13 02:40:00,2.77382,2.77676,2.7689,2.77059,47510000.0
2009-11-13 02:45:00,2.77586,2.77637,2.76934,2.77436,60140000.0
2009-11-13 02:50:00,2.77218,2.77715,2.76944,2.77384,37260000.0
2009-11-13 02:55:00,2.77105,2.77506,2.76856,2.77236,39000000.0
2009-11-13 03:00:00,2.77392,2.77593,2.76895,2.77483,50380000.0
2009-11-13 03:05:00,2.77335,2.77728,2.77074,2.77181,47010000.0
2009-11-13 03:10:00,2.77413,2.77651,2.77024,2.77455,35250000.0
2009-11-13 03:15:00,2.77445,2.77678,2.77194,2.77539,37010000.0
2009-11-13 03:20:00,2.7744,2.77627,2.77013,2.77437,34130000.0
2009-11-13 03:25:00,2.76935,2.77666,2.76935,2.77417,57130000.0
2009-11-13 03:30:00,2.77437,2.77624,2.7687,2.77342,48880000.0
2009-11-13 03:35:00,2.77412,2.77639,2.77032,2.77421,45380000.0
2009-11-13 03:40:00,2.7737,2.776,2.76964,2.77233,55760000.0
2009-11-13 03:45:00,2.7741,2.77589,2.77048,2.77525,49250000.0
2009-11-13 03:50:00,2.77294,2.77559,2.77068,2.77406,38250000.0
2009-11-13 03:55:00,2.77199,2.77526,2.76935,2.77056,34130000.0
2009-11-13 04:00:00,2.77448,2.77589,2.76996,2.77357,41390000.0
2009-11-13 04:05:00,2.77312,2.77453,2.76987,2.77283,38000000.0
2009-11-13 04:10:00,2.77269,2.77512,2.7693,2.7707,39000000.0
2009-11-13 04:15:00,2.77439,2.77509,2.76854,2.76854,38130000.0
2009-11-13 04:20:00,2.77279,2.77494,2.76824,2.76939,41500000.0
2009-11-13 04:25:00,2.7728,2.77488,2.76769,2.77162,42130000.0
2009-11-13 04:30:00,2.77295,2.77543,2.76867,2.77464,43880000.0
2009-11-13 04:35:00,2.77241,2.77489,2.7673,2.77327,38130000.0
2009-11-13 04:40:00,2.77114,2.77539,2.76923,2.77376,37260000.0
2009-11-13 04:45:00,2.77374,2.77655,2.77061,2.77415,42880000.0
2009-11-13 04:50:00,2.76809,2.77629,2.76809,2.77399,40500000.0
2009-11-13 04:55:00,2.77431,2.77643,2.76974,2.77585,41770000.0
2009-11-13 05:00:00,2.77368,2.77503,2.76897,2.77205,32130000.0
2009-11-13 05:05:00,2.77235,2.77441,2.76771,2.77348,40510000.0
2009-11-13 05:10:00,2.7714,2.77435,2.76792,2.77288,40750000.0
2009-11-13 05:15:00,2.76771,2.77504,2.76771,2.77191,40390000.0
2009-11-13 05:20:00,2.77301,2.77535,2.76966,2.77463,41500000.0
2009-11-13 05:25:00,2.77239,2.77491,2.76888,2.77303,43010000.0
2009-11-13 05:30:00,2.77323,2.77517,2.76977,2.77218,43260000.0
2009-11-13 05:35:00,2.77226,2.77379,2.76643,2.77118,46250000.0
2009-11-13 05:40:00,2.76862,2.77618,2.76862,2.77268,43000000.0
2009-11-13 05:45:00,2.7723,2.77497,2.76902,2.77215,40380000.0
2009-11-13 05:50:00,2.77203,2.77378,2.76788,2.77288,30750000.0
2009-11-13 05:55:00,2.77201,2.77467,2.76958,2.77083,40500000.0
2009-11-13 06:00:00,2.77461,2.77515,2.76617,2.77182,46380000.0
2009-11-13 06:05:00,2.77325,2.77542,2.76858,2.77338,45500000.0
2009-11-13 06:10:00,2.7724,2.77537,2.76847,2.77253,24500000.0
2009-11-13 06:15:00,2.76853,2.77508,2.76853,2.77419,39250000.0
2009-11-13 06:20:00,2.77235,2.77473,2.76942,2.77252,44000000.0
2009-11-13 06:25:00,2.7708,2.77624,2.77021,2.7726,39380000.0
2009-11-13 06:30:00,2.77389,2.77662,2.77126,2.77219,27880000.0
2009-11-13 06:35:00,2.77402,2.77601,2.76963,2.77358,36250000.0
2009-11-13 06:40:00,2.7753,2.77646,2.76845,2.77516,36510000.0
2009-11-13 06:45:00,2.77059,2.77605,2.76983,2.77438,38510000.0
2009-11-13 06:50:00,2.77271,2.77625,2.77015,2.77487,36750000.0
2009-11-13 06:55:00,2.77231,2.77535,2.76967,2.77403,33510000.0
2009-11-13 07:00:00,2.77337,2.77578,2.76881,2.77496,35260000.0
2009-11-13 07:05:00,2.7734,2.77644,2.77219,2.77383,31750000.0
2009-11-13 07:10:00,2.77336,2.77553,2.76959,2.77548,39500000.0
2009-11-13 07:15:00,2.77177,2.77588,2.77052,2.77496,42500000.0
2009-11-13 07:20:00,2.77522,2.77605,2.77094,2.77586,36010000.0
2009-11-13 07:25:00,2.77635,2.7765,2.77058,2.77382,36630000.0
2009-11-13 07:30:00,2.77372,2.77596,2.77113,2.77282,39760000.0
2009-11-13 07:35:00,2.77311,2.77675,2.76936,2.77625,36000000.0
2009-11-13 07:40:00,2.77062,2.77621,2.77027,2.77316,43130000.0
2009-11-13 07:45:00,2.77194,2.77568,2.76942,2.7723,47890000.0
2009-11-13 07:50:00,2.77422,2.77568,2.7695,2.7747,42500000.0
2009-11-13 07:55:00,2.77418,2.77425,2.76873,2.77066,44250000.0
2009-11-13 08:00:00,2.77167,2.77553,2.76839,2.77267,47010000.0
2009-11-13 08:05:00,2.77282,2.77484,2.76925,2.77285,36890000.0
2009-11-13 08:10:00,2.7718,2.7748,2.76783,2.7748,42750000.0
2009-11-13 08:15:00,2.77293,2.7739,2.76649,2.77236,39500000.0
2009-11-13 08:20:00,2.77044,2.77677,2.76974,2.77269,44380000.0
2009-11-13 08:25:00,2.77545,2.7787,2.77138,2.77555,45630000.0
2009-11-13 08:30:00,2.77629,2.77769,2.77274,2.7758,34500000.0
2009-11-13 08:35:00,2.77223,2.77853,2.77138,2.77605,49000000.0
2009-11-13 08:40:00,2.7768,2.77852,2.77282,2.77387,36130000.0
2009-11-13 08:45:00,2.77818,2.77893,2.77218,2.77681,46380000.0
2009-11-13 08:50:00,2.7775,2.77858,2.76905,2.77073,51390000.0
2009-11-13 08:55:00,2.76916,2.77222,2.767,2.76919,42000000.0
2009-11-13 09:00:00,2.77035,2.77159,2.76644,2.76787,41760000.0
2009-11-13 09:05:00,2.76847,2.77171,2.76354,2.77034,42750000.0
2009-11-13 09:10:00,2.76927,2.76961,2.7625,2.76603,42010000.0
2009-11-13 09:15:00,2.76508,2.76622,2.75878,2.76363,41510000.0
2009-11-13 09:20:00,2.76429,2.76608,2.76029,2.76467,36260000.0
2009-11-13 09:25:00,2.76546,2.76683,2.76011,2.76231,46630000.0
2009-11-13 09:30:00,2.76132,2.76573,2.75786,2.76554,43130000.0
2009-11-13 09:35:00,2.76436,2.76507,2.75789,2.76385,40880000.0
2009-11-13 09:40:00,2.76301,2.7668,2.75955,2.76129,38260000.0
2009-11-13 09:45:00,2.76424,2.76588,2.75692,2.76378,39500000.0
2009-11-13 09:50:00,2.76553,2.76565,2.75932,2.76238,43880000.0
2009-11-13 09:55:00,2.76302,2.76457,2.7585,2.7627,33510000.0
2009-11-13 10:00:00,2.76492,2.76569,2.75931,2.76337,42510000.0
2009-11-13 10:05:00,2.76136,2.76515,2.75823,2.7647,41000000.0
2009-11-13 10:10:00,2.76097,2.76355,2.7551,2.76061,42630000.0
2009-11-13 10:15:00,2.7587,2.76125,2.75127,2.75276,35250000.0
2009-11-13 10:20:00,2.75472,2.75578,2.74994,2.75377,39500000.0
2009-11-13 10:25:00,2.75587,2.75606,2.74908,2.75366,41500000.0
2009-11-13 10:30:00,2.75667,2.7576,2.74827,2.75589,44250000.0
2009-11-13 10:35:00,2.75504,2.75945,2.75388,2.75757,43000000.0
2009-11-13 10:40:00,2.75847,2.7592,2.74968,2.75454,43000000.0
2009-11-13 10:45:00,2.75851,2.75952,2.75197,2.75685,42630000.0
2009-11-13 10:50:00,2.75917,2.75996,2.75281,2.75684,42000000.0
2009-11-13 10:55:00,2.75689,2.75897,2.75123,2.75565,35750000.0
2009-11-13 11:00:00,2.75845,2.75859,2.75093,2.75487,40380000.0
2009-11-13 11:05:00,2.75254,2.7584,2.75172,2.75433,46760000.0
2009-11-13 11:10:00,2.75367,2.7591,2.75201,2.75741,57750000.0
2009-11-13 11:15:00,2.75847,2.75938,2.75142,2.75665,42000000.0
2009-11-13 11:20:00,2.75854,2.75922,2.75268,2.75899,39140000.0
2009-11-13 11:25:00,2.75559,2.76124,2.75301,2.75738,43130000.0
2009-11-13 11:30:00,2.75861,2.76072,2.7545,2.76066,43630000.0
2009-11-13 11:35:00,2.75949,2.76099,2.75609,2.76016,39380000.0
2009-11-13 11:40:00,2.7574,2.76087,2.756,2.75946,39380000.0
2009-11-13 11:45:00,2.75833,2.76014,2.75373,2.75795,45250000.0
2009-11-13 11:50:00,2.75868,2.76039,2.75412,2.75817,35390000.0
2009-11-13 11:55:00,2.76082,2.76082,2.75425,2.75919,40890000.0
2009-11-13 12:00:00,2.75729,2.76126,2.75453,2.75655,35500000.0
2009-11-13 12:05:00,2.75966,2.76386,2.75528,2.76386,38760000.0
2009-11-13 12:10:00,2.76097,2.76458,2.75952,2.76374,37880000.0
2009-11-13 12:15:00,2.76409,2.76903,2.75836,2.76903,48130000.0
2009-11-13 12:20:00,2.76833,2.77008,2.76204,2.76967,39250000.0
2009-11-13 12:25:00,2.76606,2.76901,2.76215,2.76528,38750000.0
2009-11-13 12:30:00,2.76894,2.77088,2.76406,2.76834,53260000.0
2009-11-13 12:35:00,2.76763,2.7698,2.76279,2.76799,37000000.0
2009-11-13 12:40:00,2.76748,2.77013,2.76175,2.7674,36250000.0
2009-11-13 12:45:00,2.76829,2.76873,2.76257,2.76257,46000000.0
2009-11-13 12:50:00,2.76734,2.76775,2.76003,2.76518,40750000.0
2009-11-13 12:55:00,2.76158,2.76585,2.75922,2.76209,37630000.0
2009-11-13 13:00:00,2.76199,2.7627,2.75414,2.75652,43260000.0
2009-11-13 13:05:00,2.75882,2.75971,2.75354,2.75599,35130000.0
2009-11-13 13:10:00,2.75426,2.75882,2.75241,2.75649,34750000.0
2009-11-13 13:15:00,2.75269,2.75878,2.75173,2.75659,41760000.0
2009-11-13 13:20:00,2.75487,2.75945,2.75351,2.75645,45750000.0
2009-11-13 13:25:00,2.75827,2.76019,2.754,2.75863,41510000.0
2009-11-13 13:30:00,2.75734,2.76054,2.7532,2.76054,42000000.0
2009-11-13 13:35:00,2.7594,2.76016,2.75479,2.7599,37880000.0
2009-11-13 13:40:00,2.76195,2.762,2.75589,2.76054,39630000.0
2009-11-13 13:45:00,2.76077,2.76225,2.75474,2.75944,39380000.0
2009-11-13 13:50:00,2.75899,2.75991,2.75295,2.75577,35880000.0
2009-11-13 13:55:00,2.75813,2.76007,2.75326,2.75326,39500000.0
2009-11-13 14:00:00,2.75714,2.758,2.75096,2.75442,40760000.0
2009-11-13 14:05:00,2.7561,2.75733,2.7502,2.7502,48130000.0
2009-11-13 14:10:00,2.75193,2.75373,2.74723,2.75122,42260000.0
2009-11-13 14:15:00,2.74964,2.75416,2.74813,2.75248,47630000.0
2009-11-13 14:20:00,2.75363,2.7556,2.75059,2.75193,46630000.0
2009-11-13 14:25:00,2.75431,2.75854,2.74827,2.75593,40500000.0
2009-11-13 14:30:00,2.75563,2.75702,2.74767,2.75357,51130000.0
2009-11-13 14:35:00,2.75068,2.75503,2.74579,2.74972,40760000.0
2009-11-13 14:40:00,2.75351,2.75394,2.74712,2.75301,40250000.0
2009-11-13 14:45:00,2.74878,2.75984,2.74878,2.75571,40000000.0
2009-11-13 14:50:00,2.75446,2.75903,2.75187,2.75795,41630000.0
2009-11-13 14:55:00,2.76061,2.76367,2.75414,2.75677,33510000.0
2009-11-13 15:00:00,2.75853,2.76377,2.75814,2.76347,43510000.0
2009-11-13 15:05:00,2.76451,2.76691,2.75924,2.7637,43250000.0
2009-11-13 15:10:00,2.76289,2.76438,2.75906,2.75921,37510000.0
2009-11-13 15:15:00,2.76057,2.76293,2.75446,2.755,45750000.0
2009-11-13 15:20:00,2.75964,2.76009,2.75222,2.75732,36750000.0
2009-11-13 15:25:00,2.75781,2.76009,2.75228,2.75274,48510000.0
2009-11-13 15:30:00,2.7564,2.75831,2.74997,2.75093,46130000.0
2009-11-13 15:35:00,2.75201,2.75559,2.74573,2.75318,46000000.0
2009-11-13 15:40:00,2.75304,2.75682,2.75038,2.75601,49250000.0
2009-11-13 15:45:00,2.757,2.75788,2.75065,2.75517,42390000.0
2009-11-13 15:50:00,2.75179,2.76104,2.75179,2.7588,33250000.0
2009-11-13 15:55:00,2.75888,2.7617,2.75626,2.75675,40750000.0
2009-11-13 16:00:00,2.75984,2.76449,2.75511,2.76389,38130000.0
2009-11-13 16:05:00,2.76264,2.76615,2.75969,2.76119,46750000.0
2009-11-13 16:10:00,2.76433,2.76832,2.75971,2.76547,45130000.0
2009-11-13 16:15:00,2.76728,2.76853,2.76107,2.76541,39250000.0
2009-11-13 16:20:00,2.76737,2.77162,2.76445,2.77033,35000000.0
2009-11-13 16:25:00,2.77001,2.77001,2.76216,2.76761,44380000.0
2009-11-13 16:30:00,2.76519,2.77101,2.76374,2.76912,37630000.0
2009-11-13 16:35:00,2.77045,2.77345,2.7668,2.76769,44750000.0
2009-11-13 16:40:00,2.76554,2.76937,2.76296,2.7679,43000000.0
2009-11-13 16:45:00,2.76951,2.76997,2.76395,2.76696,41380000.0
2009-11-13 16:50:00,2.76747,2.76827,2.76102,2.76386,40250000.0
2009-11-13 16:55:00,2.76527,2.77567,2.76507,2.77471,48880000.0
2009-11-13 17:00:00,2.77356,2.77644,2.76691,2.77061,51510000.0
2009-11-13 17:05:00,2.7656,2.77241,2.76485,2.76825,40630000.0
2009-11-13 17:10:00,2.76847,2.76998,2.76346,2.76708,39000000.0
2009-11-13 17:15:00,2.76953,2.77008,2.76235,2.76995,38640000.0
2009-11-13 17:20:00,2.76568,2.7687,2.75775,2.76552,33250000.0
2009-11-13 17:25:00,2.7637,2.76865,2.76029,2.76543,40380000.0
2009-11-13 17:30:00,2.76777,2.77586,2.76234,2.76819,38880000.0
2009-11-13 17:35:00,2.76746,2.77048,2.76251,2.76393,43880000.0
2009-11-13 17:40:00,2.76478,2.76644,2.75887,2.76104,44000000.0
2009-11-13 17:45:00,2.75722,2.76131,2.75432,2.75571,46010000.0
2009-11-13 17:50:00,2.75802,2.75802,2.74845,2.74885,41250000.0
2009-11-13 17:55:00,2.75222,2.75222,2.74393,2.74393,44510000.0
2009-11-13 18:00:00,2.7507,2.7517,2.74641,2.7489,36510000.0
2009-11-13 18:05:00,2.75238,2.75288,2.74648,2.75258,44140000.0
2009-11-13 18:10:00,2.75067,2.75362,2.74781,2.7511,36250000.0
2009-11-13 18:15:00,2.75107,2.75525,2.74756,2.75251,43140000.0
2009-11-13 18:20:00,2.75331,2.75364,2.74592,2.75135,45500000.0
2009-11-13 18:25:00,2.75124,2.75161,2.7456,2.74822,46630000.0
2009-11-13 18:30:00,2.74998,2.75259,2.7465,2.7496,38380000.0
2009-11-13 18:35:00,2.75198,2.75206,2.74445,2.74565,42250000.0
2009-11-13 18:40:00,2.75039,2.75322,2.74405,2.75066,46500000.0
2009-11-13 18:45:00,2.7529,2.75526,2.7482,2.75272,36500000.0
2009-11-13 18:50:00,2.75483,2.75483,2.74672,2.74979,42250000.0
2009-11-13 18:55:00,2.75207,2.75436,2.74676,2.75014,34130000.0
2009-11-13 19:00:00,2.75277,2.75338,2.74494,2.7464,33380000.0
2009-11-13 19:05:00,2.74829,2.74974,2.74326,2.74404,51380000.0
2009-11-13 19:10:00,2.74808,2.74848,2.74075,2.74232,38130000.0
2009-11-13 19:15:00,2.74653,2.74786,2.74201,2.74335,42380000.0
2009-11-13 19:20:00,2.74627,2.74661,2.7389,2.74331,41630000.0
2009-11-13 19:25:00,2.74551,2.74588,2.74011,2.74381,37380000.0
2009-11-13 19:30:00,2.73943,2.74519,2.73908,2.74372,48630000.0
2009-11-13 19:35:00,2.74101,2.74383,2.73641,2.73988,42260000.0
2009-11-13 19:40:00,2.74368,2.74369,2.73776,2.74007,38250000.0
2009-11-13 19:45:00,2.74021,2.74388,2.73674,2.74043,42130000.0
2009-11-13 19:50:00,2.74264,2.74404,2.7377,2.74355,43630000.0
2009-11-13 19:55:00,2.74304,2.74409,2.73792,2.7418,38000000.0
2009-11-13 20:00:00,2.74226,2.74305,2.73821,2.74226,36130000.0
2009-11-13 20:05:00,2.74337,2.74369,2.73681,2.74252,38380000.0
2009-11-13 20:10:00,2.73872,2.74382,2.73605,2.74382,36880000.0
2009-11-13 20:15:00,2.74173,2.74402,2.73695,2.74386,44000000.0
2009-11-13 20:20:00,2.7433,2.74406,2.73741,2.74406,47000000.0
2009-11-13 20:25:00,2.74328,2.74355,2.73759,2.74004,39880000.0
2009-11-13 20:30:00,2.74052,2.74325,2.73669,2.74123,44630000.0
2009-11-13 20:35:00,2.73909,2.742,2.73544,2.73863,37130000.0
2009-11-13 20:40:00,2.73705,2.74279,2.73661,2.74124,42130000.0
2009-11-13 20:45:00,2.7416,2.74351,2.73855,2.74182,46500000.0
2009-11-13 20:50:00,2.74155,2.74379,2.73687,2.74296,47130000.0
2009-11-13 20:55:00,2.73845,2.74539,2.73766,2.74371,37380000.0
2009-11-13 21:00:00,2.74252,2.74481,2.73784,2.74267,44630000.0
2009-11-13 21:05:00,2.74457,2.74509,2.73888,2.74333,40000000.0
2009-11-13 21:10:00,2.74227,2.74338,2.73754,2.74003,46630000.0
2009-11-13 21:15:00,2.742,2.74396,2.73793,2.74287,36880000.0
2009-11-13 21:20:00,2.74419,2.74772,2.73828,2.74628,38880000.0
2009-11-13 21:25:00,2.74394,2.74744,2.7413,2.74683,36630000.0
2009-11-13 21:30:00,2.7476,2.74851,2.74051,2.74726,48000000.0
2009-11-13 21:35:00,2.74859,2.74861,2.74165,2.74682,38630000.0
2009-11-13 21:40:00,2.74576,2.74783,2.74098,2.74661,49130000.0
2009-11-13 21:45:00,2.74438,2.74774,2.74025,2.74133,39880000.0
2009-11-13 21:50:00,2.74652,2.74816,2.74027,2.74741,56750000.0
2009-11-13 21:55:00,2.74734,2.74833,2.74279,2.74645,55130000.0
2009-11-13 22:00:00,2.74995,2.75047,2.74205,2.74525,59640000.0
2009-11-13 22:05:00,2.74557,2.75102,2.7437,2.7456,54770000.0
2009-11-13 22:10:00,2.74101,2.74861,2.74101,2.74765,65260000.0
2009-11-13 22:15:00,2.74635,2.74823,2.74195,2.74579,39000000.0
2009-11-13 22:20:00,2.74509,2.74716,2.74061,2.74453,39750000.0
2009-11-13 22:25:00,2.74446,2.74811,2.74251,2.74535,45640000.0
2009-11-13 22:30:00,2.7459,2.7488,2.74114,2.74644,43760000.0
2009-11-13 22:35:00,2.74466,2.74736,2.7402,2.74487,41890000.0
2009-11-13 22:40:00,2.74242,2.75024,2.74205,2.74325,45390000.0
2009-11-13 22:45:00,2.74338,2.74641,2.74056,2.74166,38260000.0
2009-11-13 22:50:00,2.74316,2.74593,2.73938,2.74236,36000000.0
2009-11-13 22:55:00,2.74283,2.74838,2.74037,2.74477,39250000.0
2009-11-13 23:00:00,2.74053,2.74534,2.73813,2.74314,46880000.0
2009-11-13 23:05:00,2.74339,2.74627,2.73964,2.74551,41640000.0
2009-11-13 23:10:00,2.74269,2.74647,2.73909,2.74647,38750000.0
2009-11-13 23:15:00,2.74381,2.74768,2.74099,2.74463,42630000.0
2009-11-13 23:20:00,2.74279,2.74577,2.73972,2.74481,40760000.0
2009-11-13 23:25:00,2.74047,2.74672,2.74047,2.74539,29750000.0
2009-11-13 23:30:00,2.74299,2.74611,2.74179,2.74542,47250000.0
2009-11-13 23:35:00,2.74399,2.74655,2.74155,2.74562,44000000.0
2009-11-13 23:40:00,2.74453,2.74664,2.7403,2.74552,42880000.0
2009-11-13 23:45:00,2.74453,2.74659,2.742,2.74469,40000000.0
2009-11-13 23:50:00,2.74649,2.74814,2.7424,2.74404,43630000.0
2009-11-13 23:55:00,2.74531,2.74799,2.74051,2.74744,52510000.0
2009-11-16 00:00:00,2.74026,2.74568,2.74026,2.74459,44760000.0
2009-11-16 00:05:00,2.7462,2.7462,2.73987,2.74513,37380000.0
2009-11-16 00:10:00,2.74342,2.74617,2.74006,2.7449,43500000.0
2009-11-16 00:15:00,2.74275,2.74561,2.73972,2.74326,45750000.0
2009-11-16 00:20:00,2.74191,2.7446,2.73574,2.74355,47250000.0
2009-11-16 00:25:00,2.74024,2.74566,2.7389,2.7414,51760000.0
2009-11-16 00:30:00,2.74247,2.74635,2.7385,2.74452,38880000.0
2009-11-16 00:35:00,2.74291,2.74533,2.73985,2.74292,38250000.0
2009-11-16 00:40:00,2.74333,2.74533,2.73902,2.74353,37250000.0
2009-11-16 00:45:00,2.74336,2.74585,2.74103,2.74313,35760000.0
2009-11-16 00:50:00,2.74408,2.74644,2.73929,2.74446,37000000.0
2009-11-16 00:55:00,2.74268,2.74553,2.73869,2.74297,35130000.0
2009-11-16 01:00:00,2.74509,2.74528,2.73892,2.74275,47500000.0
2009-11-16 01:05:00,2.74165,2.74477,2.73811,2.74137,45140000.0
2009-11-16 01:10:00,2.74093,2.7431,2.73746,2.74246,43000000.0
2009-11-16 01:15:00,2.74369,2.74395,2.73809,2.74182,34760000.0
2009-11-16 01:20:00,2.742,2.74451,2.73879,2.74078,35130000.0
2009-11-16 01:25:00,2.73938,2.74304,2.73689,2.73869,53880000.0
2009-11-16 01:30:00,2.73666,2.74295,2.73448,2.7391,62000000.0
2009-11-16 01:35:00,2.73922,2.74272,2.73735,2.74047,45130000.0
2009-11-16 01:40:00,2.73877,2.74251,2.73707,2.74243,35630000.0
2009-11-16 01:45:00,2.73928,2.74272,2.73507,2.73904,35890000.0
2009-11-16 01:50:00,2.73932,2.74222,2.73501,2.73836,37500000.0
2009-11-16 01:55:00,2.73822,2.74057,2.73467,2.73998,36250000.0
2009-11-16 02:00:00,2.73477,2.73884,2.73325,2.73767,33000000.0
2009-11-16 02:05:00,2.73669,2.73914,2.73297,2.73417,37000000.0
2009-11-16 02:10:00,2.73733,2.73949,2.73236,2.73753,41500000.0
2009-11-16 02:15:00,2.73558,2.73847,2.73267,2.73401,41500000.0
2009-11-16 02:20:00,2.73609,2.73884,2.73315,2.73706,43500000.0
2009-11-16 02:25:00,2.73643,2.73961,2.7316,2.73476,60510000.0
2009-11-16 02:30:00,2.73442,2.73943,2.7343,2.73616,47380000.0
2009-11-16 02:35:00,2.73653,2.73998,2.73329,2.73998,39130000.0
2009-11-16 02:40:00,2.73722,2.73873,2.73247,2.73837,44500000.0
2009-11-16 02:45:00,2.73616,2.73988,2.73437,2.73865,40250000.0
2009-11-16 02:50:00,2.73686,2.741,2.73455,2.73947,51130000.0
2009-11-16 02:55:00,2.73739,2.74013,2.73414,2.73769,38260000.0
2009-11-16 03:00:00,2.73662,2.73938,2.73422,2.73938,31500000.0
2009-11-16 03:05:00,2.73667,2.7401,2.73206,2.73786,37880000.0
2009-11-16 03:10:00,2.73689,2.73958,2.73583,2.73583,36140000.0
2009-11-16 03:15:00,2.7383,2.73904,2.7332,2.73467,36500000.0
2009-11-16 03:20:00,2.73638,2.74091,2.73343,2.73896,47000000.0
2009-11-16 03:25:00,2.73697,2.73836,2.73171,2.73685,40000000.0
2009-11-16 03:30:00,2.73231,2.73854,2.73163,2.73312,43510000.0
2009-11-16 03:35:00,2.73527,2.73709,2.73059,2.7341,48130000.0
2009-11-16 03:40:00,2.73683,2.73854,2.7314,2.73648,48750000.0
2009-11-16 03:45:00,2.73538,2.73977,2.73327,2.73754,40130000.0
2009-11-16 03:50:00,2.73576,2.74076,2.73427,2.73769,47750000.0
2009-11-16 03:55:00,2.73648,2.74069,2.73421,2.73674,38510000.0
2009-11-16 04:00:00,2.7365,2.74067,2.73333,2.74056,38640000.0
2009-11-16 04:05:00,2.73495,2.74006,2.73376,2.7374,48380000.0
2009-11-16 04:10:00,2.73775,2.73973,2.73237,2.73719,36000000.0
2009-11-16 04:15:00,2.73483,2.73819,2.73084,2.73495,39380000.0
2009-11-16 04:20:00,2.73558,2.7379,2.73253,2.7351,41500000.0
2009-11-16 04:25:00,2.73521,2.73825,2.73283,2.73656,49130000.0
2009-11-16 04:30:00,2.73785,2.73785,2.7315,2.73492,41000000.0
2009-11-16 04:35:00,2.73732,2.73871,2.73166,2.73745,35880000.0
2009-11-16 04:40:00,2.73845,2.73969,2.7318,2.73826,38750000.0
2009-11-16 04:45:00,2.73887,2.73995,2.73357,2.73805,42250000.0
2009-11-16 04:50:00,2.73929,2.74092,2.73388,2.73638,42000000.0
2009-11-16 04:55:00,2.73908,2.73908,2.733,2.73498,45380000.0
2009-11-16 05:00:00,2.73811,2.73931,2.73332,2.7361,40390000.0
2009-11-16 05:05:00,2.73806,2.73904,2.73318,2.73902,33260000.0
2009-11-16 05:10:00,2.73783,2.73903,2.73365,2.73687,35630000.0
2009-11-16 05:15:00,2.73263,2.73847,2.73127,2.73584,50520000.0
2009-11-16 05:20:00,2.73821,2.73821,2.73062,2.73527,43130000.0
2009-11-16 05:25:00,2.73807,2.73807,2.73102,2.73767,49880000.0
2009-11-16 05:30:00,2.7354,2.73826,2.73268,2.73621,39750000.0
2009-11-16 05:35:00,2.73641,2.73845,2.73098,2.73506,37500000.0
2009-11-16 05:40:00,2.73421,2.73766,2.73202,2.73594,44020000.0
2009-11-16 05:45:00,2.73387,2.73725,2.72991,2.73223,68890000.0
2009-11-16 05:50:00,2.73433,2.73811,2.73051,2.73411,59130000.0
2009-11-16 05:55:00,2.73238,2.73589,2.72794,2.73323,57750000.0
2009-11-16 06:00:00,2.73315,2.73666,2.72991,2.73326,51000000.0
2009-11-16 06:05:00,2.73483,2.73542,2.72777,2.73506,51380000.0
2009-11-16 06:10:00,2.73078,2.73969,2.72891,2.73229,44880000.0
2009-11-16 06:15:00,2.73466,2.73623,2.7305,2.73462,43260000.0
2009-11-16 06:20:00,2.73594,2.73594,2.7279,2.73242,39250000.0
2009-11-16 06:25:00,2.7341,2.7351,2.72882,2.73497,36630000.0
2009-11-16 06:30:00,2.73574,2.73574,2.7288,2.7288,50130000.0
2009-11-16 06:35:00,2.73404,2.73444,2.72872,2.73211,42630000.0
2009-11-16 06:40:00,2.73461,2.73467,2.7274,2.73169,33880000.0
2009-11-16 06:45:00,2.73453,2.73496,2.7272,2.73119,44880000.0
2009-11-16 06:50:00,2.73415,2.73428,2.7283,2.73377,40130000.0
2009-11-16 06:55:00,2.73399,2.7351,2.72804,2.73384,36500000.0
2009-11-16 07:00:00,2.73539,2.73598,2.72826,2.73164,37760000.0
2009-11-16 07:05:00,2.7351,2.73607,2.7284,2.73428,46630000.0
2009-11-16 07:10:00,2.73578,2.73578,2.7282,2.73372,51010000.0
2009-11-16 07:15:00,2.73499,2.73545,2.7294,2.73078,33000000.0
2009-11-16 07:20:00,2.73468,2.73585,2.72992,2.73431,43250000.0
2009-11-16 07:25:00,2.73212,2.73574,2.73021,2.73375,48750000.0
2009-11-16 07:30:00,2.73534,2.73557,2.73055,2.73451,44500000.0
2009-11-16 07:35:00,2.73617,2.73655,2.72883,2.73369,47750000.0
2009-11-16 07:40:00,2.7348,2.73586,2.72814,2.73349,46520000.0
2009-11-16 07:45:00,2.73522,2.73522,2.72866,2.73019,43750000.0
2009-11-16 07:50:00,2.73543,2.73543,2.72919,2.7318,34880000.0
2009-11-16 07:55:00,2.73525,2.73525,2.72806,2.73211,35630000.0
2009-11-16 08:00:00,2.73382,2.73553,2.72909,2.73273,42880000.0
2009-11-16 08:05:00,2.73317,2.73455,2.72893,2.73379,39260000.0
2009-11-16 08:10:00,2.73354,2.73501,2.72759,2.73028,40630000.0
2009-11-16 08:15:00,2.73395,2.73509,2.72969,2.73447,41750000.0
2009-11-16 08:20:00,2.73452,2.73515,2.7293,2.73173,38380000.0
2009-11-16 08:25:00,2.73293,2.73561,2.72933,2.73152,40750000.0
2009-11-16 08:30:00,2.73401,2.73552,2.72867,2.73216,47000000.0
2009-11-16 08:35:00,2.73468,2.73477,2.72896,2.73329,47500000.0
2009-11-16 08:40:00,2.73281,2.73348,2.72912,2.73115,41380000.0
2009-11-16 08:45:00,2.73006,2.7329,2.72725,2.7308,40760000.0
2009-11-16 08:50:00,2.72892,2.73312,2.72739,2.73057,46510000.0
2009-11-16 08:55:00,2.73001,2.73273,2.72548,2.73127,33630000.0
2009-11-16 09:00:00,2.72863,2.73318,2.72724,2.72997,47250000.0
2009-11-16 09:05:00,2.72829,2.73225,2.72603,2.73044,48880000.0
2009-11-16 09:10:00,2.72939,2.73077,2.72397,2.72914,37500000.0
2009-11-16 09:15:00,2.73013,2.73092,2.72346,2.7283,42630000.0
2009-11-16 09:20:00,2.72343,2.72873,2.71855,2.72208,40510000.0
2009-11-16 09:25:00,2.72252,2.72252,2.7157,2.72153,47880000.0
2009-11-16 09:30:00,2.72318,2.72326,2.71733,2.72326,40750000.0
2009-11-16 09:35:00,2.72233,2.72376,2.71752,2.72046,48500000.0
2009-11-16 09:40:00,2.72269,2.72483,2.71723,2.72443,47880000.0
2009-11-16 09:45:00,2.72523,2.72542,2.7169,2.72282,41010000.0
2009-11-16 09:50:00,2.72418,2.7294,2.72259,2.727,43750000.0
2009-11-16 09:55:00,2.72654,2.73045,2.72499,2.72662,37630000.0
2009-11-16 10:00:00,2.72338,2.72697,2.72033,2.72374,43880000.0
2009-11-16 10:05:00,2.72499,2.72676,2.72073,2.72592,35260000.0
2009-11-16 10:10:00,2.72434,2.72842,2.7218,2.72317,42380000.0
2009-11-16 10:15:00,2.72743,2.72923,2.71982,2.72738,43380000.0
2009-11-16 10:20:00,2.72558,2.73148,2.72427,2.72644,49260000.0
2009-11-16 10:25:00,2.72899,2.73187,2.72509,2.73104,39380000.0
2009-11-16 10:30:00,2.73181,2.73235,2.72479,2.72832,40640000.0
2009-11-16 10:35:00,2.73018,2.73018,2.72078,2.72445,44000000.0
2009-11-16 10:40:00,2.72759,2.72823,2.72144,2.72445,37380000.0
2009-11-16 10:45:00,2.72475,2.72952,2.72433,2.72795,31380000.0
2009-11-16 10:50:00,2.72834,2.73241,2.72551,2.72638,50500000.0
2009-11-16 10:55:00,2.7323,2.73267,2.72561,2.72843,43510000.0
2009-11-16 11:00:00,2.73383,2.73504,2.7279,2.7279,51510000.0
2009-11-16 11:05:00,2.73278,2.73399,2.72603,2.73059,38640000.0
2009-11-16 11:10:00,2.73044,2.73221,2.72621,2.73075,37380000.0
2009-11-16 11:15:00,2.73104,2.73254,2.72685,2.73042,44630000.0
2009-11-16 11:20:00,2.73173,2.73365,2.72616,2.73078,39880000.0
2009-11-16 11:25:00,2.7315,2.7349,2.72664,2.73001,39140000.0
2009-11-16 11:30:00,2.73392,2.73571,2.72709,2.7354,44020000.0
2009-11-16 11:35:00,2.73712,2.73712,2.7315,2.73568,34260000.0
2009-11-16 11:40:00,2.73628,2.73741,2.729,2.73583,34260000.0
2009-11-16 11:45:00,2.73565,2.73827,2.73168,2.73565,33510000.0
2009-11-16 11:50:00,2.73094,2.73612,2.72899,2.73089,45130000.0
2009-11-16 11:55:00,2.73271,2.73715,2.73019,2.73271,40500000.0
2009-11-16 12:00:00,2.7339,2.73519,2.72847,2.73422,35760000.0
2009-11-16 12:05:00,2.73379,2.73729,2.73044,2.73119,29500000.0
2009-11-16 12:10:00,2.7372,2.74162,2.73163,2.73865,52750000.0
2009-11-16 12:15:00,2.73921,2.74139,2.7346,2.73851,44630000.0
2009-11-16 12:20:00,2.74068,2.74299,2.73518,2.73932,48130000.0
2009-11-16 12:25:00,2.74122,2.74297,2.73594,2.73924,37750000.0
2009-11-16 12:30:00,2.73955,2.74252,2.73591,2.7416,46130000.0
2009-11-16 12:35:00,2.74087,2.74326,2.73684,2.74147,42750000.0
2009-11-16 12:40:00,2.74075,2.7449,2.73763,2.74093,40750000.0
2009-11-16 12:45:00,2.74354,2.74354,2.73694,2.74172,45380000.0
2009-11-16 12:50:00,2.74242,2.74562,2.73906,2.7416,38760000.0
2009-11-16 12:55:00,2.74361,2.74516,2.73774,2.74016,39000000.0
2009-11-16 13:00:00,2.74031,2.74381,2.73497,2.73651,39380000.0
2009-11-16 13:05:00,2.74062,2.74368,2.73612,2.73964,55880000.0
2009-11-16 13:10:00,2.7415,2.7442,2.73692,2.73892,45630000.0
2009-11-16 13:15:00,2.74384,2.74454,2.73681,2.73985,41000000.0
2009-11-16 13:20:00,2.74243,2.74528,2.73868,2.74107,44500000.0
2009-11-16 13:25:00,2.74212,2.74626,2.73866,2.74186,48130000.0
2009-11-16 13:30:00,2.74421,2.74524,2.73648,2.74423,43000000.0
2009-11-16 13:35:00,2.74406,2.74559,2.74014,2.74143,46760000.0
2009-11-16 13:40:00,2.73931,2.7435,2.73491,2.73823,42750000.0
2009-11-16 13:45:00,2.73974,2.73974,2.72886,2.73506,40880000.0
2009-11-16 13:50:00,2.73452,2.73652,2.73229,2.73377,41750000.0
2009-11-16 13:55:00,2.7348,2.73693,2.7301,2.73514,45750000.0
2009-11-16 14:00:00,2.73517,2.7371,2.73244,2.73605,41880000.0
2009-11-16 14:05:00,2.73492,2.73751,2.73025,2.73165,49760000.0
2009-11-16 14:10:00,2.73405,2.73505,2.72932,2.73465,38880000.0
2009-11-16 14:15:00,2.73548,2.73648,2.72957,2.73585,37880000.0
2009-11-16 14:20:00,2.73516,2.73588,2.73035,2.73371,44250000.0
2009-11-16 14:25:00,2.73552,2.73564,2.7288,2.73389,36880000.0
2009-11-16 14:30:00,2.73412,2.73484,2.72592,2.73221,44380000.0
2009-11-16 14:35:00,2.73261,2.73798,2.72595,2.7346,41140000.0
2009-11-16 14:40:00,2.7334,2.73409,2.72779,2.72779,40380000.0
2009-11-16 14:45:00,2.73348,2.73429,2.72926,2.73066,35760000.0
2009-11-16 14:50:00,2.73261,2.73415,2.72808,2.73393,36250000.0
2009-11-16 14:55:00,2.73403,2.73419,2.72831,2.73333,47010000.0
2009-11-16 15:00:00,2.7339,2.73426,2.72645,2.73105,42130000.0
2009-11-16 15:05:00,2.73311,2.73317,2.72725,2.73072,40000000.0
2009-11-16 15:10:00,2.72939,2.73483,2.72845,2.7322,41250000.0
2009-11-16 15:15:00,2.73083,2.73631,2.72887,2.73368,45380000.0
2009-11-16 15:20:00,2.73544,2.73627,2.73021,2.73543,38010000.0
2009-11-16 15:25:00,2.73549,2.73745,2.73076,2.73519,53130000.0
2009-11-16 15:30:00,2.73511,2.74127,2.73094,2.73555,43000000.0
2009-11-16 15:35:00,2.73874,2.73922,2.73109,2.73717,38760000.0
2009-11-16 15:40:00,2.73755,2.73755,2.73123,2.73201,44760000.0
2009-11-16 15:45:00,2.73194,2.73618,2.7297,2.7297,37130000.0
2009-11-16 15:50:00,2.73605,2.73605,2.72899,2.73435,40880000.0
2009-11-16 15:55:00,2.73313,2.73575,2.72921,2.73336,41250000.0
2009-11-16 16:00:00,2.73471,2.73482,2.72523,2.73332,41500000.0
2009-11-16 16:05:00,2.73215,2.73371,2.72675,2.73303,43270000.0
2009-11-16 16:10:00,2.73397,2.73485,2.72896,2.72926,42640000.0
2009-11-16 16:15:00,2.73358,2.735,2.73058,2.73179,42630000.0
2009-11-16 16:20:00,2.73321,2.73814,2.72824,2.73341,44510000.0
2009-11-16 16:25:00,2.7381,2.7381,2.73116,2.73355,37250000.0
2009-11-16 16:30:00,2.73213,2.73802,2.73133,2.73133,52770000.0
2009-11-16 16:35:00,2.73903,2.73903,2.73218,2.73661,36250000.0
2009-11-16 16:40:00,2.73451,2.73592,2.72904,2.73306,48630000.0
2009-11-16 16:45:00,2.73442,2.7362,2.73007,2.73007,52500000.0
2009-11-16 16:50:00,2.73533,2.73533,2.72604,2.72604,44760000.0
2009-11-16 16:55:00,2.72814,2.73125,2.72474,2.72826,42260000.0
2009-11-16 17:00:00,2.72951,2.73059,2.72301,2.72647,37130000.0
2009-11-16 17:05:00,2.72955,2.72955,2.72209,2.7247,39770000.0
2009-11-16 17:10:00,2.72222,2.72427,2.7176,2.72427,41020000.0
2009-11-16 17:15:00,2.7211,2.72694,2.7191,2.72438,40630000.0
2009-11-16 17:20:00,2.72685,2.73006,2.72147,2.7273,40250000.0
2009-11-16 17:25:00,2.72856,2.72983,2.72224,2.72932,40500000.0
2009-11-16 17:30:00,2.73039,2.73172,2.72221,2.73013,41630000.0
2009-11-16 17:35:00,2.72855,2.73252,2.72483,2.72786,43000000.0
2009-11-16 17:40:00,2.72817,2.7291,2.72186,2.72637,43130000.0
2009-11-16 17:45:00,2.7296,2.73264,2.72636,2.72783,40880000.0
2009-11-16 17:50:00,2.73184,2.73184,2.7243,2.72652,40750000.0
2009-11-16 17:55:00,2.73034,2.73034,2.72186,2.7255,41760000.0
2009-11-16 18:00:00,2.72336,2.7275,2.71951,2.72674,39130000.0
2009-11-16 18:05:00,2.72675,2.72799,2.7211,2.72561,39500000.0
2009-11-16 18:10:00,2.72552,2.73191,2.72467,2.73191,43880000.0
2009-11-16 18:15:00,2.73024,2.73171,2.72538,2.73041,38640000.0
2009-11-16 18:20:00,2.73007,2.73106,2.72346,2.72874,46130000.0
2009-11-16 18:25:00,2.72978,2.72978,2.7221,2.72631,50130000.0
2009-11-16 18:30:00,2.72742,2.72912,2.72204,2.72584,43500000.0
2009-11-16 18:35:00,2.7306,2.7321,2.72444,2.72778,43010000.0
2009-11-16 18:40:00,2.72791,2.72957,2.72182,2.72505,39500000.0
2009-11-16 18:45:00,2.72827,2.73009,2.72336,2.72562,41880000.0
2009-11-16 18:50:00,2.72765,2.72969,2.72302,2.72493,43250000.0
2009-11-16 18:55:00,2.72608,2.72887,2.72172,2.7248,36880000.0
2009-11-16 19:00:00,2.72585,2.72854,2.72405,2.72628,46140000.0
2009-11-16 19:05:00,2.72873,2.72958,2.72492,2.72784,46000000.0
2009-11-16 19:10:00,2.72651,2.72901,2.72341,2.72735,35750000.0
2009-11-16 19:15:00,2.72493,2.7402,2.72493,2.73726,46630000.0
2009-11-16 19:20:00,2.73568,2.74545,2.72949,2.73842,37500000.0
2009-11-16 19:25:00,2.74008,2.74494,2.73602,2.73967,39260000.0
2009-11-16 19:30:00,2.73743,2.73992,2.7325,2.73491,40000000.0
2009-11-16 19:35:00,2.73135,2.73473,2.72806,2.72869,41250000.0
2009-11-16 19:40:00,2.73474,2.73474,2.72588,2.73004,36500000.0
2009-11-16 19:45:00,2.73075,2.73171,2.72584,2.72986,50250000.0
2009-11-16 19:50:00,2.7283,2.73187,2.72647,2.73018,37250000.0
2009-11-16 19:55:00,2.72916,2.73222,2.72516,2.72968,40760000.0
2009-11-16 20:00:00,2.72805,2.73072,2.72388,2.7295,46630000.0
2009-11-16 20:05:00,2.72833,2.72874,2.71914,2.72392,34380000.0
2009-11-16 20:10:00,2.72482,2.72493,2.7169,2.72125,37250000.0
2009-11-16 20:15:00,2.72403,2.729,2.71943,2.72517,33760000.0
2009-11-16 20:20:00,2.72635,2.72864,2.71902,2.72459,36250000.0
2009-11-16 20:25:00,2.7255,2.7255,2.71798,2.72035,41380000.0
2009-11-16 20:30:00,2.72207,2.72324,2.71573,2.72097,41250000.0
2009-11-16 20:35:00,2.71932,2.72281,2.71707,2.72253,40630000.0
2009-11-16 20:40:00,2.72273,2.72324,2.71781,2.72038,41500000.0
2009-11-16 20:45:00,2.72234,2.72251,2.71695,2.72185,34750000.0
2009-11-16 20:50:00,2.72232,2.72282,2.71848,2.72157,36880000.0
2009-11-16 20:55:00,2.72224,2.72237,2.71719,2.72032,33000000.0
2009-11-16 21:00:00,2.72149,2.72149,2.71166,2.7141,37250000.0
2009-11-16 21:05:00,2.71601,2.7168,2.71041,2.71065,42500000.0
2009-11-16 21:10:00,2.71418,2.71451,2.70773,2.70952,39750000.0
2009-11-16 21:15:00,2.71429,2.71618,2.70984,2.71542,37750000.0
2009-11-16 21:20:00,2.71524,2.71642,2.70978,2.71579,37260000.0
2009-11-16 21:25:00,2.71147,2.72271,2.71147,2.71603,33520000.0
2009-11-16 21:30:00,2.71495,2.71602,2.70865,2.71415,34250000.0
2009-11-16 21:35:00,2.71533,2.71736,2.71057,2.71683,40380000.0
2009-11-16 21:40:00,2.7166,2.7183,2.71194,2.71194,46130000.0
2009-11-16 21:45:00,2.71635,2.71786,2.71077,2.71662,36390000.0
2009-11-16 21:50:00,2.71785,2.71906,2.7117,2.71581,33750000.0
2009-11-16 21:55:00,2.71925,2.72052,2.714,2.71914,50130000.0
2009-11-16 22:00:00,2.71769,2.72015,2.71293,2.71871,44510000.0
2009-11-16 22:05:00,2.71962,2.72117,2.71483,2.71903,40130000.0
2009-11-16 22:10:00,2.72037,2.72266,2.71532,2.72152,41250000.0
2009-11-16 22:15:00,2.71845,2.72467,2.71695,2.71806,39500000.0
2009-11-16 22:20:00,2.72349,2.72461,2.71935,2.72376,47010000.0
2009-11-16 22:25:00,2.72058,2.72507,2.71791,2.72477,44630000.0
2009-11-16 22:30:00,2.72576,2.72613,2.71826,2.72613,39630000.0
2009-11-16 22:35:00,2.72567,2.72584,2.71951,2.72231,40880000.0
2009-11-16 22:40:00,2.72302,2.72452,2.71905,2.72188,39380000.0
2009-11-16 22:45:00,2.72404,2.725,2.72012,2.72491,40630000.0
2009-11-16 22:50:00,2.72339,2.72437,2.71895,2.72388,40140000.0
2009-11-16 22:55:00,2.72373,2.72407,2.71842,2.72087,35760000.0
2009-11-16 23:00:00,2.72337,2.72348,2.71783,2.72258,43630000.0
2009-11-16 23:05:00,2.72282,2.72312,2.71595,2.71732,38000000.0
2009-11-16 23:10:00,2.72142,2.72274,2.71601,2.72267,43000000.0
2009-11-16 23:15:00,2.72075,2.72213,2.71584,2.71909,39010000.0
2009-11-16 23:20:00,2.72189,2.72289,2.71538,2.7203,37750000.0
2009-11-16 23:25:00,2.71956,2.72341,2.71668,2.72291,47000000.0
2009-11-16 23:30:00,2.72059,2.72288,2.71588,2.72145,38020000.0
2009-11-16 23:35:00,2.71825,2.72276,2.71715,2.72132,37380000.0
2009-11-16 23:40:00,2.71843,2.72374,2.71583,2.72233,33380000.0
2009-11-16 23:45:00,2.71728,2.72344,2.71611,2.72344,38000000.0
2009-11-16 23:50:00,2.72151,2.7245,2.71753,2.72122,33760000.0
2009-11-16 23:55:00,2.72208,2.72388,2.71688,2.72174,44250000.0
2009-11-17 00:00:00,2.71778,2.72217,2.71561,2.7178,37880000.0
2009-11-17 00:05:00,2.7216,2.72205,2.71687,2.72018,40390000.0
2009-11-17 00:10:00,2.72148,2.72315,2.71681,2.72245,52880000.0
2009-11-17 00:15:00,2.72039,2.72296,2.71727,2.72156,49260000.0
2009-11-17 00:20:00,2.72219,2.72288,2.71775,2.72152,46630000.0
2009-11-17 00:25:00,2.72099,2.72238,2.71611,2.72156,52890000.0
2009-11-17 00:30:00,2.72139,2.72298,2.71692,2.71745,52750000.0
2009-11-17 00:35:00,2.72276,2.72306,2.71893,2.72168,37250000.0
2009-11-17 00:40:00,2.72113,2.72372,2.71836,2.72248,22500000.0
2009-11-17 00:45:00,2.72172,2.72303,2.71582,2.7192,38750000.0
2009-11-17 00:50:00,2.71911,2.72321,2.71837,2.72132,37890000.0
2009-11-17 00:55:00,2.72221,2.72367,2.71741,2.72254,47880000.0
2009-11-17 01:00:00,2.72255,2.72382,2.71548,2.72029,48000000.0
2009-11-17 01:05:00,2.72206,2.72314,2.71739,2.71917,40260000.0
2009-11-17 01:10:00,2.72215,2.72318,2.7143,2.72133,57130000.0
2009-11-17 01:15:00,2.71926,2.7222,2.7165,2.72037,55010000.0
2009-11-17 01:20:00,2.71857,2.72265,2.71688,2.71851,43380000.0
2009-11-17 01:25:00,2.7202,2.72048,2.71339,2.71808,54380000.0
2009-11-17 01:30:00,2.72025,2.72073,2.71605,2.72065,39890000.0
2009-11-17 01:35:00,2.71719,2.72054,2.71386,2.71698,42130000.0
2009-11-17 01:40:00,2.71741,2.72094,2.71458,2.71808,46000000.0
2009-11-17 01:45:00,2.71898,2.72039,2.71333,2.71345,47130000.0
2009-11-17 01:50:00,2.71858,2.72043,2.71297,2.71944,52380000.0
2009-11-17 01:55:00,2.71854,2.72046,2.7139,2.71941,34380000.0
2009-11-17 02:00:00,2.71966,2.71974,2.7146,2.71713,27880000.0
2009-11-17 02:05:00,2.71536,2.71853,2.71207,2.71511,37130000.0
2009-11-17 02:10:00,2.71817,2.71877,2.7126,2.71687,39750000.0
2009-11-17 02:15:00,2.7179,2.71936,2.71468,2.71766,36760000.0
2009-11-17 02:20:00,2.71873,2.71973,2.71311,2.71759,40500000.0
2009-11-17 02:25:00,2.71826,2.72016,2.71154,2.71332,61260000.0
2009-11-17 02:30:00,2.71598,2.72048,2.71205,2.71756,45630000.0
2009-11-17 02:35:00,2.71982,2.72175,2.71663,2.7192,41880000.0
2009-11-17 02:40:00,2.7206,2.72082,2.71533,2.72012,34130000.0
2009-11-17 02:45:00,2.71913,2.72078,2.71477,2.71772,41750000.0
2009-11-17 02:50:00,2.71819,2.72063,2.71451,2.71912,44750000.0
2009-11-17 02:55:00,2.72081,2.72112,2.71442,2.71831,38750000.0
2009-11-17 03:00:00,2.72066,2.72066,2.71417,2.71729,34010000.0
2009-11-17 03:05:00,2.71885,2.72097,2.71417,2.72097,42630000.0
2009-11-17 03:10:00,2.71893,2.7211,2.71657,2.71769,37630000.0
2009-11-17 03:15:00,2.7197,2.72203,2.71469,2.71851,35880000.0
2009-11-17 03:20:00,2.72179,2.72357,2.71654,2.72277,37130000.0
2009-11-17 03:25:00,2.72179,2.72311,2.7174,2.72229,38760000.0
2009-11-17 03:30:00,2.71887,2.72271,2.71757,2.71878,43500000.0
2009-11-17 03:35:00,2.72361,2.72506,2.7148,2.72326,48880000.0
2009-11-17 03:40:00,2.72356,2.72363,2.71802,2.7221,42250000.0
2009-11-17 03:45:00,2.72245,2.72385,2.71681,2.72174,39760000.0
2009-11-17 03:50:00,2.72247,2.7234,2.71597,2.72227,41510000.0
2009-11-17 03:55:00,2.72246,2.72448,2.71831,2.71831,40000000.0
2009-11-17 04:00:00,2.72266,2.72435,2.71742,2.72185,46130000.0
2009-11-17 04:05:00,2.72132,2.72376,2.7178,2.72376,44760000.0
2009-11-17 04:10:00,2.72168,2.72387,2.71868,2.72373,36500000.0
2009-11-17 04:15:00,2.72458,2.72547,2.71935,2.72234,41250000.0
2009-11-17 04:20:00,2.72533,2.72722,2.72177,2.72615,38380000.0
2009-11-17 04:25:00,2.72601,2.72643,2.72162,2.72424,42520000.0
2009-11-17 04:30:00,2.72454,2.72554,2.71935,2.72287,43250000.0
2009-11-17 04:35:00,2.7239,2.72551,2.72012,2.72443,34000000.0
2009-11-17 04:40:00,2.7235,2.72492,2.71936,2.72215,41880000.0
2009-11-17 04:45:00,2.72439,2.72517,2.719,2.72141,34380000.0
2009-11-17 04:50:00,2.72371,2.7254,2.71886,2.72438,39380000.0
2009-11-17 04:55:00,2.72417,2.7262,2.71902,2.72293,42250000.0
2009-11-17 05:00:00,2.72444,2.72622,2.72163,2.72523,45000000.0
2009-11-17 05:05:00,2.72551,2.72615,2.72077,2.72349,35890000.0
2009-11-17 05:10:00,2.72478,2.72736,2.72143,2.72569,37760000.0
2009-11-17 05:15:00,2.72451,2.72709,2.72003,2.72381,52380000.0
2009-11-17 05:20:00,2.72571,2.72625,2.71833,2.72315,42500000.0
2009-11-17 05:25:00,2.72455,2.72614,2.71914,2.7249,38250000.0
2009-11-17 05:30:00,2.72277,2.72592,2.72128,2.72427,42260000.0
2009-11-17 05:35:00,2.72266,2.72734,2.72178,2.72576,38750000.0
2009-11-17 05:40:00,2.72522,2.72704,2.72,2.72494,38000000.0
2009-11-17 05:45:00,2.72546,2.72738,2.72085,2.72085,59750000.0
2009-11-17 05:50:00,2.72528,2.7265,2.72164,2.72559,49250000.0
2009-11-17 05:55:00,2.7231,2.72767,2.7208,2.72767,72630000.0
2009-11-17 06:00:00,2.72423,2.72804,2.723,2.72556,54010000.0
2009-11-17 06:05:00,2.72609,2.72732,2.7196,2.72567,59150000.0
2009-11-17 06:10:00,2.72285,2.72819,2.72224,2.72371,48510000.0
2009-11-17 06:15:00,2.72476,2.72666,2.72097,2.72561,55500000.0
2009-11-17 06:20:00,2.72649,2.72649,2.71938,2.72485,32130000.0
2009-11-17 06:25:00,2.72414,2.72582,2.71968,2.72384,36510000.0
2009-11-17 06:30:00,2.72418,2.72696,2.72204,2.72323,43000000.0
2009-11-17 06:35:00,2.72546,2.72629,2.72001,2.72563,37250000.0
2009-11-17 06:40:00,2.72586,2.72598,2.72016,2.72451,48250000.0
2009-11-17 06:45:00,2.72452,2.72583,2.71988,2.72229,56140000.0
2009-11-17 06:50:00,2.7242,2.7254,2.72072,2.72441,39150000.0
2009-11-17 06:55:00,2.72359,2.72514,2.71814,2.72345,40010000.0
2009-11-17 07:00:00,2.72406,2.72448,2.7179,2.7205,34750000.0
2009-11-17 07:05:00,2.72457,2.72516,2.72003,2.72312,41510000.0
2009-11-17 07:10:00,2.72504,2.72504,2.71926,2.72406,52000000.0
2009-11-17 07:15:00,2.72443,2.7252,2.71945,2.71996,33880000.0
2009-11-17 07:20:00,2.72211,2.72647,2.71901,2.72506,40510000.0
2009-11-17 07:25:00,2.72526,2.72864,2.72109,2.7221,38000000.0
2009-11-17 07:30:00,2.72517,2.72625,2.72047,2.72404,41500000.0
2009-11-17 07:35:00,2.72589,2.72741,2.72152,2.72414,46640000.0
2009-11-17 07:40:00,2.72675,2.72915,2.7197,2.72615,42130000.0
2009-11-17 07:45:00,2.72825,2.72825,2.72065,2.72251,33380000.0
2009-11-17 07:50:00,2.72827,2.72827,2.72281,2.7278,33500000.0
2009-11-17 07:55:00,2.72728,2.7283,2.72174,2.72779,39760000.0
2009-11-17 08:00:00,2.72804,2.72813,2.72349,2.72758,38380000.0
2009-11-17 08:05:00,2.7282,2.72844,2.72235,2.72729,45750000.0
2009-11-17 08:10:00,2.72836,2.73039,2.72323,2.72842,33380000.0
2009-11-17 08:15:00,2.73036,2.73108,2.72445,2.72724,33750000.0
2009-11-17 08:20:00,2.72962,2.73075,2.72504,2.72722,38880000.0
2009-11-17 08:25:00,2.73045,2.734,2.72767,2.72973,39880000.0
2009-11-17 08:30:00,2.73326,2.73326,2.72603,2.7328,43750000.0
2009-11-17 08:35:00,2.73166,2.73208,2.72636,2.72895,33380000.0
2009-11-17 08:40:00,2.73109,2.73218,2.725,2.72959,40760000.0
2009-11-17 08:45:00,2.72799,2.732,2.72497,2.732,35630000.0
2009-11-17 08:50:00,2.73084,2.73332,2.7282,2.73262,45500000.0
2009-11-17 08:55:00,2.73062,2.73427,2.72644,2.73117,35880000.0
2009-11-17 09:00:00,2.72778,2.73277,2.72513,2.7295,40640000.0
2009-11-17 09:05:00,2.72853,2.7327,2.72522,2.73079,37000000.0
2009-11-17 09:10:00,2.72929,2.73077,2.72335,2.73077,38000000.0
2009-11-17 09:15:00,2.72933,2.73358,2.71932,2.72475,44130000.0
2009-11-17 09:20:00,2.71862,2.72589,2.71862,2.72295,40630000.0
2009-11-17 09:25:00,2.72543,2.72849,2.72006,2.72678,42880000.0
2009-11-17 09:30:00,2.72852,2.72973,2.72418,2.72921,41630000.0
2009-11-17 09:35:00,2.72807,2.73105,2.72524,2.7293,38500000.0
2009-11-17 09:40:00,2.73066,2.73239,2.72418,2.73239,45880000.0
2009-11-17 09:45:00,2.73165,2.73213,2.72564,2.72721,38250000.0
2009-11-17 09:50:00,2.72937,2.72978,2.72448,2.72684,40130000.0
2009-11-17 09:55:00,2.72649,2.72861,2.72179,2.7276,39140000.0
2009-11-17 10:00:00,2.72128,2.72948,2.72128,2.72914,48250000.0
2009-11-17 10:05:00,2.72867,2.72976,2.72414,2.72903,34250000.0
2009-11-17 10:10:00,2.72752,2.73385,2.72512,2.72935,43880000.0
2009-11-17 10:15:00,2.73389,2.73641,2.72902,2.7357,44880000.0
2009-11-17 10:20:00,2.73525,2.7363,2.72873,2.73063,42880000.0
2009-11-17 10:25:00,2.7356,2.73577,2.72828,2.73344,43250000.0
2009-11-17 10:30:00,2.73262,2.73312,2.72527,2.73167,46000000.0
2009-11-17 10:35:00,2.73275,2.7364,2.72686,2.73072,39000000.0
2009-11-17 10:40:00,2.73756,2.73893,2.73014,2.73787,35250000.0
2009-11-17 10:45:00,2.73674,2.74084,2.73515,2.73977,36880000.0
2009-11-17 10:50:00,2.73801,2.74116,2.73628,2.73661,42000000.0
2009-11-17 10:55:00,2.73985,2.74115,2.73426,2.73776,41770000.0
2009-11-17 11:00:00,2.74248,2.74425,2.73717,2.73941,60760000.0
2009-11-17 11:05:00,2.74202,2.74763,2.74047,2.74424,45380000.0
2009-11-17 11:10:00,2.74752,2.74757,2.74065,2.74521,37750000.0
2009-11-17 11:15:00,2.74377,2.74751,2.73952,2.74376,45750000.0
2009-11-17 11:20:00,2.74516,2.7469,2.73905,2.74377,43000000.0
2009-11-17 11:25:00,2.74184,2.74646,2.73904,2.7399,36760000.0
2009-11-17 11:30:00,2.74526,2.74581,2.74101,2.74535,47750000.0
2009-11-17 11:35:00,2.74463,2.74463,2.73645,2.74381,37140000.0
2009-11-17 11:40:00,2.7439,2.7439,2.7354,2.73896,39750000.0
2009-11-17 11:45:00,2.73672,2.7403,2.73033,2.73761,37380000.0
2009-11-17 11:50:00,2.73382,2.73836,2.73105,2.73523,42250000.0
2009-11-17 11:55:00,2.73809,2.73883,2.7309,2.73582,44380000.0
2009-11-17 12:00:00,2.73753,2.73897,2.7328,2.73715,35130000.0
2009-11-17 12:05:00,2.73659,2.74007,2.73326,2.73427,33750000.0
2009-11-17 12:10:00,2.73987,2.74526,2.73483,2.74526,52630000.0
2009-11-17 12:15:00,2.74475,2.74824,2.74019,2.74593,42260000.0
2009-11-17 12:20:00,2.748,2.75093,2.74368,2.74645,49630000.0
2009-11-17 12:25:00,2.74888,2.74943,2.73946,2.74327,47380000.0
2009-11-17 12:30:00,2.74305,2.74901,2.74058,2.7489,40010000.0
2009-11-17 12:35:00,2.74749,2.74969,2.7416,2.74618,40380000.0
2009-11-17 12:40:00,2.74446,2.75132,2.74199,2.74706,45250000.0
2009-11-17 12:45:00,2.7507,2.75307,2.74761,2.75046,37010000.0
2009-11-17 12:50:00,2.75226,2.7533,2.74656,2.75108,40250000.0
2009-11-17 12:55:00,2.75255,2.75266,2.74704,2.75029,34880000.0
2009-11-17 13:00:00,2.74742,2.75169,2.74279,2.74557,40880000.0
2009-11-17 13:05:00,2.74741,2.75015,2.74212,2.74585,37750000.0
2009-11-17 13:10:00,2.74954,2.75123,2.74494,2.74624,37890000.0
2009-11-17 13:15:00,2.75049,2.7519,2.74672,2.75005,35130000.0
2009-11-17 13:20:00,2.74775,2.75016,2.74191,2.74191,36390000.0
2009-11-17 13:25:00,2.74845,2.74914,2.74164,2.74611,39000000.0
2009-11-17 13:30:00,2.74826,2.75,2.74124,2.74768,38260000.0
2009-11-17 13:35:00,2.74872,2.7495,2.7434,2.74565,48770000.0
2009-11-17 13:40:00,2.74718,2.74808,2.74198,2.74688,40880000.0
2009-11-17 13:45:00,2.74853,2.7499,2.74311,2.7499,35130000.0
2009-11-17 13:50:00,2.74725,2.75057,2.74549,2.75057,43150000.0
2009-11-17 13:55:00,2.74655,2.75125,2.74451,2.74995,43750000.0
2009-11-17 14:00:00,2.74723,2.75296,2.74723,2.7522,37630000.0
2009-11-17 14:05:00,2.74915,2.75693,2.74768,2.75682,36640000.0
2009-11-17 14:10:00,2.75849,2.75867,2.75162,2.75867,38510000.0
2009-11-17 14:15:00,2.75719,2.76358,2.75243,2.76358,38250000.0
2009-11-17 14:20:00,2.76221,2.76353,2.75712,2.75921,37880000.0
2009-11-17 14:25:00,2.76162,2.76162,2.75538,2.75949,32750000.0
2009-11-17 14:30:00,2.75887,2.75981,2.75258,2.75654,51880000.0
2009-11-17 14:35:00,2.75688,2.75901,2.752,2.7529,43750000.0
2009-11-17 14:40:00,2.7565,2.75724,2.75003,2.75172,45250000.0
2009-11-17 14:45:00,2.75671,2.75671,2.74593,2.74796,39630000.0
2009-11-17 14:50:00,2.75283,2.75438,2.74742,2.74769,38760000.0
2009-11-17 14:55:00,2.75061,2.75061,2.74375,2.74824,43000000.0
2009-11-17 15:00:00,2.75028,2.75126,2.7439,2.75,39750000.0
2009-11-17 15:05:00,2.74869,2.75152,2.74432,2.75043,36380000.0
2009-11-17 15:10:00,2.74666,2.75348,2.7441,2.75345,46750000.0
2009-11-17 15:15:00,2.75016,2.75416,2.7461,2.75117,34750000.0
2009-11-17 15:20:00,2.75217,2.75291,2.74539,2.75265,34130000.0
2009-11-17 15:25:00,2.75189,2.7531,2.74668,2.75141,46250000.0
2009-11-17 15:30:00,2.75094,2.75204,2.74578,2.74897,38500000.0
2009-11-17 15:35:00,2.74818,2.75158,2.74367,2.74739,45250000.0
2009-11-17 15:40:00,2.74898,2.74898,2.74164,2.7451,43380000.0
2009-11-17 15:45:00,2.74396,2.75,2.74198,2.74655,39380000.0
2009-11-17 15:50:00,2.74997,2.75062,2.74453,2.74893,34750000.0
2009-11-17 15:55:00,2.74768,2.75478,2.74687,2.75374,39380000.0
2009-11-17 16:00:00,2.75103,2.75405,2.74427,2.75042,46880000.0
2009-11-17 16:05:00,2.75112,2.75419,2.74658,2.75351,42250000.0
2009-11-17 16:10:00,2.75392,2.75392,2.748,2.74993,39880000.0
2009-11-17 16:15:00,2.75279,2.7554,2.74972,2.75492,37880000.0
2009-11-17 16:20:00,2.75454,2.75454,2.74783,2.75223,46760000.0
2009-11-17 16:25:00,2.75455,2.75902,2.74951,2.75765,34130000.0
2009-11-17 16:30:00,2.75785,2.76122,2.75395,2.75684,49380000.0
2009-11-17 16:35:00,2.76178,2.76178,2.75357,2.75863,41760000.0
2009-11-17 16:40:00,2.75635,2.75804,2.74976,2.75364,36260000.0
2009-11-17 16:45:00,2.75679,2.75679,2.74917,2.75128,49000000.0
2009-11-17 16:50:00,2.75472,2.75484,2.74741,2.74741,43010000.0
2009-11-17 16:55:00,2.75225,2.75413,2.74696,2.75345,37250000.0
2009-11-17 17:00:00,2.75482,2.75856,2.75064,2.75647,37000000.0
2009-11-17 17:05:00,2.75738,2.75983,2.75374,2.75771,39500000.0
2009-11-17 17:10:00,2.75712,2.75944,2.75316,2.75833,39000000.0
2009-11-17 17:15:00,2.75659,2.75815,2.74902,2.75325,37880000.0
2009-11-17 17:20:00,2.75332,2.75419,2.74766,2.75147,36500000.0
2009-11-17 17:25:00,2.7531,2.75408,2.74699,2.75322,43260000.0
2009-11-17 17:30:00,2.75469,2.76114,2.75077,2.75827,44880000.0
2009-11-17 17:35:00,2.76001,2.76366,2.75723,2.76366,43630000.0
2009-11-17 17:40:00,2.76417,2.7649,2.75768,2.76128,35750000.0
2009-11-17 17:45:00,2.76474,2.76474,2.75615,2.76285,41380000.0
2009-11-17 17:50:00,2.76233,2.76479,2.7576,2.76015,41630000.0
2009-11-17 17:55:00,2.76393,2.76393,2.75469,2.75974,38250000.0
2009-11-17 18:00:00,2.75748,2.76169,2.75413,2.76092,37250000.0
2009-11-17 18:05:00,2.76223,2.76296,2.7577,2.76032,43630000.0
2009-11-17 18:10:00,2.75941,2.76426,2.75529,2.76218,42000000.0
2009-11-17 18:15:00,2.75762,2.76617,2.75639,2.76336,39250000.0
2009-11-17 18:20:00,2.76473,2.76683,2.76036,2.76421,39760000.0
2009-11-17 18:25:00,2.76477,2.76495,2.7562,2.76214,48250000.0
2009-11-17 18:30:00,2.76016,2.76502,2.75841,2.76285,45000000.0
2009-11-17 18:35:00,2.76343,2.76372,2.75133,2.76058,46750000.0
2009-11-17 18:40:00,2.7591,2.76483,2.75843,2.7618,46000000.0
2009-11-17 18:45:00,2.76238,2.76857,2.7604,2.76691,38630000.0
2009-11-17 18:50:00,2.76717,2.76852,2.76036,2.76558,40010000.0
2009-11-17 18:55:00,2.76255,2.76613,2.76011,2.76502,50750000.0
2009-11-17 19:00:00,2.76291,2.76621,2.75796,2.76004,48500000.0
2009-11-17 19:05:00,2.76494,2.76541,2.75961,2.76273,41500000.0
2009-11-17 19:10:00,2.75966,2.76307,2.75453,2.76077,37510000.0
2009-11-17 19:15:00,2.75441,2.76152,2.75441,2.76108,44380000.0
2009-11-17 19:20:00,2.75968,2.76478,2.74988,2.74988,37630000.0
2009-11-17 19:25:00,2.75736,2.76163,2.75108,2.75605,36750000.0
2009-11-17 19:30:00,2.75721,2.75846,2.74993,2.75608,41750000.0
2009-11-17 19:35:00,2.75216,2.75648,2.75052,2.75151,38250000.0
2009-11-17 19:40:00,2.75526,2.75799,2.75043,2.75799,37380000.0
2009-11-17 19:45:00,2.75653,2.75673,2.75105,2.75618,49130000.0
2009-11-17 19:50:00,2.75672,2.75693,2.75262,2.75482,35500000.0
2009-11-17 19:55:00,2.75571,2.75666,2.7495,2.75211,46000000.0
2009-11-17 20:00:00,2.75374,2.75651,2.75042,2.75586,39500000.0
2009-11-17 20:05:00,2.75611,2.7569,2.74886,2.7569,36880000.0
2009-11-17 20:10:00,2.7558,2.75707,2.74972,2.75592,36890000.0
2009-11-17 20:15:00,2.75608,2.75675,2.7491,2.75297,51760000.0
2009-11-17 20:20:00,2.7537,2.75671,2.75038,2.75626,46630000.0
2009-11-17 20:25:00,2.75565,2.75665,2.74993,2.75604,50260000.0
2009-11-17 20:30:00,2.75491,2.75707,2.75193,2.75198,40750000.0
2009-11-17 20:35:00,2.7548,2.75556,2.74954,2.75201,39130000.0
2009-11-17 20:40:00,2.75394,2.75424,2.74842,2.74861,39880000.0
2009-11-17 20:45:00,2.75274,2.75385,2.74713,2.75072,41890000.0
2009-11-17 20:50:00,2.75239,2.75297,2.74782,2.74956,38400000.0
2009-11-17 20:55:00,2.75136,2.75828,2.74733,2.75252,35770000.0
2009-11-17 21:00:00,2.75327,2.75413,2.74659,2.75307,42000000.0
2009-11-17 21:05:00,2.7525,2.75483,2.74697,2.75275,40880000.0
2009-11-17 21:10:00,2.75483,2.75483,2.74825,2.74878,42250000.0
2009-11-17 21:15:00,2.75384,2.75514,2.7482,2.75081,41130000.0
2009-11-17 21:20:00,2.75307,2.75374,2.74656,2.75352,35750000.0
2009-11-17 21:25:00,2.74871,2.7547,2.74793,2.75149,31500000.0
2009-11-17 21:30:00,2.75266,2.75441,2.74778,2.75078,34630000.0
2009-11-17 21:35:00,2.75135,2.7538,2.74839,2.7538,43760000.0
2009-11-17 21:40:00,2.753,2.75337,2.74796,2.74796,35250000.0
2009-11-17 21:45:00,2.75155,2.75366,2.74624,2.75125,37020000.0
2009-11-17 21:50:00,2.74989,2.7549,2.74851,2.7549,34250000.0
2009-11-17 21:55:00,2.75386,2.75481,2.74926,2.75262,48750000.0
2009-11-17 22:00:00,2.7495,2.75385,2.74732,2.75324,44250000.0
2009-11-17 22:05:00,2.75291,2.75297,2.7439,2.74676,45500000.0
2009-11-17 22:10:00,2.74947,2.75081,2.74299,2.74918,43750000.0
2009-11-17 22:15:00,2.74758,2.75021,2.74411,2.74588,37250000.0
2009-11-17 22:20:00,2.74919,2.75039,2.74525,2.7474,50260000.0
2009-11-17 22:25:00,2.74803,2.7499,2.7433,2.74945,42260000.0
2009-11-17 22:30:00,2.74835,2.7492,2.74137,2.74853,40880000.0
2009-11-17 22:35:00,2.74702,2.74898,2.74209,2.74887,39250000.0
2009-11-17 22:40:00,2.74711,2.74902,2.74317,2.74412,38750000.0
2009-11-17 22:45:00,2.74646,2.74978,2.74347,2.74608,42760000.0
2009-11-17 22:50:00,2.74814,2.74978,2.74293,2.7488,39130000.0
2009-11-17 22:55:00,2.74929,2.74975,2.74241,2.74599,38750000.0
2009-11-17 23:00:00,2.74621,2.74759,2.74275,2.74661,43500000.0
2009-11-17 23:05:00,2.74669,2.74944,2.74056,2.74056,39750000.0
2009-11-17 23:10:00,2.74574,2.74899,2.7418,2.74511,45500000.0
2009-11-17 23:15:00,2.74596,2.74808,2.74154,2.74333,34000000.0
2009-11-17 23:20:00,2.74745,2.74857,2.74273,2.74568,36250000.0
2009-11-17 23:25:00,2.74812,2.74861,2.7405,2.74456,48250000.0
2009-11-17 23:30:00,2.7448,2.7475,2.74265,2.74693,41750000.0
2009-11-17 23:35:00,2.74312,2.7469,2.74005,2.74607,35750000.0
2009-11-17 23:40:00,2.74267,2.74691,2.7401,2.74668,35630000.0
2009-11-17 23:45:00,2.74163,2.74686,2.74163,2.74638,38630000.0
2009-11-17 23:50:00,2.74552,2.74701,2.74094,2.74586,32640000.0
2009-11-17 23:55:00,2.74659,2.74752,2.74021,2.74484,49630000.0
2009-11-18 00:00:00,2.74174,2.74678,2.73959,2.74421,39500000.0
2009-11-18 00:05:00,2.74612,2.74746,2.7423,2.74503,39630000.0
2009-11-18 00:10:00,2.74689,2.74738,2.74136,2.74602,43880000.0
2009-11-18 00:15:00,2.7448,2.74789,2.74169,2.74789,44260000.0
2009-11-18 00:20:00,2.74423,2.74814,2.74139,2.74814,35880000.0
2009-11-18 00:25:00,2.74693,2.74875,2.74197,2.74875,58380000.0
2009-11-18 00:30:00,2.74711,2.74795,2.74215,2.74732,53630000.0
2009-11-18 00:35:00,2.7489,2.74913,2.74516,2.74769,40500000.0
2009-11-18 00:40:00,2.74744,2.749,2.74469,2.74798,53000000.0
2009-11-18 00:45:00,2.74861,2.7499,2.74397,2.74833,35000000.0
2009-11-18 00:50:00,2.74525,2.75003,2.74365,2.74688,39750000.0
2009-11-18 00:55:00,2.74866,2.74893,2.74377,2.74847,41890000.0
2009-11-18 01:00:00,2.74823,2.74832,2.73993,2.74332,43630000.0
2009-11-18 01:05:00,2.74711,2.74803,2.74205,2.74205,39130000.0
2009-11-18 01:10:00,2.74698,2.74783,2.74033,2.74701,62760000.0
2009-11-18 01:15:00,2.74264,2.74709,2.74132,2.74537,48880000.0
2009-11-18 01:20:00,2.7446,2.74685,2.74151,2.74618,52130000.0
2009-11-18 01:25:00,2.74556,2.74774,2.73956,2.74491,33880000.0
2009-11-18 01:30:00,2.74523,2.74602,2.74085,2.74469,34750000.0
2009-11-18 01:35:00,2.74432,2.74647,2.74036,2.74524,46380000.0
2009-11-18 01:40:00,2.74427,2.74715,2.74102,2.74591,42520000.0
2009-11-18 01:45:00,2.74529,2.7467,2.73925,2.74274,51140000.0
2009-11-18 01:50:00,2.74565,2.74664,2.74103,2.74575,54250000.0
2009-11-18 01:55:00,2.74488,2.74638,2.74036,2.74453,27500000.0
2009-11-18 02:00:00,2.74604,2.74647,2.74232,2.74518,31140000.0
2009-11-18 02:05:00,2.74536,2.747,2.74169,2.74239,34510000.0
2009-11-18 02:10:00,2.74405,2.74665,2.73964,2.74344,45880000.0
2009-11-18 02:15:00,2.74508,2.74723,2.74187,2.74309,40380000.0
2009-11-18 02:20:00,2.74595,2.74633,2.7403,2.74406,39880000.0
2009-11-18 02:25:00,2.74513,2.74706,2.73884,2.74222,54500000.0
2009-11-18 02:30:00,2.74321,2.74783,2.74163,2.74537,43630000.0
2009-11-18 02:35:00,2.74621,2.74788,2.74177,2.74539,34250000.0
2009-11-18 02:40:00,2.74655,2.74655,2.74008,2.74443,36270000.0
2009-11-18 02:45:00,2.74469,2.74659,2.74052,2.74461,40260000.0
2009-11-18 02:50:00,2.744,2.7461,2.74012,2.74437,44250000.0
2009-11-18 02:55:00,2.74533,2.74553,2.7393,2.74336,35750000.0
2009-11-18 03:00:00,2.74435,2.74553,2.73997,2.74231,37000000.0
2009-11-18 03:05:00,2.74615,2.74715,2.74021,2.74532,40750000.0
2009-11-18 03:10:00,2.74254,2.74668,2.74097,2.74362,38500000.0
2009-11-18 03:15:00,2.74415,2.74618,2.73983,2.74482,36130000.0
2009-11-18 03:20:00,2.74657,2.74694,2.74071,2.74603,39010000.0
2009-11-18 03:25:00,2.74751,2.74751,2.74057,2.74566,38750000.0
2009-11-18 03:30:00,2.74124,2.74835,2.74124,2.74273,40380000.0
2009-11-18 03:35:00,2.74577,2.74764,2.74098,2.74696,40750000.0
2009-11-18 03:40:00,2.74691,2.7489,2.74236,2.74479,42630000.0
2009-11-18 03:45:00,2.74713,2.7484,2.7431,2.7463,44510000.0
2009-11-18 03:50:00,2.74731,2.7483,2.7429,2.74707,34760000.0
2009-11-18 03:55:00,2.747,2.74872,2.74349,2.74371,33510000.0
2009-11-18 04:00:00,2.74733,2.7478,2.74149,2.74697,46250000.0
2009-11-18 04:05:00,2.74503,2.74801,2.74224,2.74716,49140000.0
2009-11-18 04:10:00,2.74703,2.74843,2.74142,2.74563,39750000.0
2009-11-18 04:15:00,2.74373,2.74696,2.73981,2.74461,40750000.0
2009-11-18 04:20:00,2.74444,2.74597,2.74004,2.74333,38380000.0
2009-11-18 04:25:00,2.74563,2.74596,2.7405,2.7449,45750000.0
2009-11-18 04:30:00,2.74613,2.74682,2.74159,2.74159,45000000.0
2009-11-18 04:35:00,2.74724,2.74724,2.73966,2.74573,34630000.0
2009-11-18 04:40:00,2.74521,2.74737,2.74183,2.74606,41260000.0
2009-11-18 04:45:00,2.74664,2.74716,2.7412,2.74405,39380000.0
2009-11-18 04:50:00,2.74741,2.74782,2.74164,2.74658,39250000.0
2009-11-18 04:55:00,2.74752,2.74754,2.74007,2.74144,48760000.0
2009-11-18 05:00:00,2.74628,2.74676,2.74103,2.7442,35630000.0
2009-11-18 05:05:00,2.74612,2.74694,2.74145,2.74505,36380000.0
2009-11-18 05:10:00,2.74399,2.74756,2.74223,2.74664,38880000.0
2009-11-18 05:15:00,2.74409,2.74634,2.74075,2.74396,42380000.0
2009-11-18 05:20:00,2.74702,2.74887,2.7405,2.74616,36250000.0
2009-11-18 05:25:00,2.74561,2.74676,2.74008,2.74639,42260000.0
2009-11-18 05:30:00,2.74395,2.74814,2.74228,2.74377,39130000.0
2009-11-18 05:35:00,2.74474,2.74839,2.7433,2.74713,37390000.0
2009-11-18 05:40:00,2.74695,2.74863,2.74361,2.74802,47010000.0
2009-11-18 05:45:00,2.74857,2.7496,2.74301,2.74404,61380000.0
2009-11-18 05:50:00,2.74632,2.74936,2.74357,2.74757,52260000.0
2009-11-18 05:55:00,2.74483,2.74853,2.74079,2.74843,55890000.0
2009-11-18 06:00:00,2.74333,2.74841,2.74207,2.74817,51880000.0
2009-11-18 06:05:00,2.7475,2.7485,2.74265,2.74697,44130000.0
2009-11-18 06:10:00,2.74365,2.74794,2.74183,2.74727,40630000.0
2009-11-18 06:15:00,2.74783,2.74916,2.74194,2.7481,40400000.0
2009-11-18 06:20:00,2.74834,2.74848,2.74174,2.7469,33250000.0
2009-11-18 06:25:00,2.7476,2.74839,2.74208,2.74782,36880000.0
2009-11-18 06:30:00,2.74826,2.74937,2.74272,2.74272,40020000.0
2009-11-18 06:35:00,2.74431,2.74847,2.74194,2.7477,38380000.0
2009-11-18 06:40:00,2.74738,2.74775,2.74111,2.74775,42750000.0
2009-11-18 06:45:00,2.74507,2.74764,2.74171,2.74448,41520000.0
2009-11-18 06:50:00,2.74683,2.74707,2.74194,2.74521,45750000.0
2009-11-18 06:55:00,2.74564,2.74724,2.74111,2.74551,34130000.0
2009-11-18 07:00:00,2.74641,2.74702,2.74016,2.74057,38500000.0
2009-11-18 07:05:00,2.74575,2.74704,2.74044,2.74516,39500000.0
2009-11-18 07:10:00,2.746,2.746,2.7406,2.74336,50750000.0
2009-11-18 07:15:00,2.74558,2.74647,2.74022,2.74022,34630000.0
2009-11-18 07:20:00,2.74572,2.746,2.73996,2.74456,39380000.0
2009-11-18 07:25:00,2.74484,2.74557,2.73925,2.744,40250000.0
2009-11-18 07:30:00,2.74573,2.74603,2.73826,2.74309,33750000.0
2009-11-18 07:35:00,2.7451,2.74577,2.73922,2.74428,48130000.0
2009-11-18 07:40:00,2.74453,2.74671,2.74041,2.7434,48880000.0
2009-11-18 07:45:00,2.7458,2.74703,2.73783,2.73783,32010000.0
2009-11-18 07:50:00,2.74517,2.74517,2.73933,2.74213,40000000.0
2009-11-18 07:55:00,2.74375,2.74536,2.73996,2.74261,34000000.0
2009-11-18 08:00:00,2.7449,2.74622,2.74017,2.74258,39010000.0
2009-11-18 08:05:00,2.74511,2.74585,2.74056,2.74421,41880000.0
2009-11-18 08:10:00,2.74537,2.74625,2.7409,2.74329,38380000.0
2009-11-18 08:15:00,2.74536,2.74614,2.74091,2.74428,35500000.0
2009-11-18 08:20:00,2.74509,2.74621,2.73953,2.74005,41750000.0
2009-11-18 08:25:00,2.74375,2.74618,2.7395,2.74156,48010000.0
2009-11-18 08:30:00,2.74428,2.74523,2.73892,2.74328,35380000.0
2009-11-18 08:35:00,2.74362,2.74513,2.739,2.74347,46500000.0
2009-11-18 08:40:00,2.74154,2.74541,2.73949,2.74371,43500000.0
2009-11-18 08:45:00,2.74452,2.74469,2.73759,2.74094,38130000.0
2009-11-18 08:50:00,2.74245,2.74322,2.73837,2.74289,47000000.0
2009-11-18 08:55:00,2.74043,2.74411,2.73763,2.7407,31000000.0
2009-11-18 09:00:00,2.7396,2.74323,2.7356,2.74015,44130000.0
2009-11-18 09:05:00,2.73832,2.74252,2.73564,2.74119,44380000.0
2009-11-18 09:10:00,2.74233,2.74233,2.73634,2.74181,40880000.0
2009-11-18 09:15:00,2.74161,2.74477,2.73904,2.74477,48130000.0
2009-11-18 09:20:00,2.7404,2.74695,2.73888,2.7442,42750000.0
2009-11-18 09:25:00,2.74688,2.74761,2.73844,2.74392,47880000.0
2009-11-18 09:30:00,2.74456,2.74507,2.73949,2.74231,38500000.0
2009-11-18 09:35:00,2.74239,2.7459,2.73967,2.74403,46510000.0
2009-11-18 09:40:00,2.74486,2.74666,2.74057,2.74583,49750000.0
2009-11-18 09:45:00,2.74651,2.74831,2.74233,2.74499,35000000.0
2009-11-18 09:50:00,2.74741,2.7488,2.74386,2.74577,41260000.0
2009-11-18 09:55:00,2.74695,2.7483,2.73951,2.74407,40880000.0
2009-11-18 10:00:00,2.74314,2.7476,2.74042,2.74483,42000000.0
2009-11-18 10:05:00,2.74326,2.74335,2.73449,2.73798,34500000.0
2009-11-18 10:10:00,2.73715,2.74232,2.73533,2.73764,44260000.0
2009-11-18 10:15:00,2.74228,2.74295,2.73635,2.73952,42130000.0
2009-11-18 10:20:00,2.742,2.7446,2.73569,2.73891,45500000.0
2009-11-18 10:25:00,2.74119,2.74184,2.73327,2.73906,46760000.0
2009-11-18 10:30:00,2.7393,2.74012,2.73131,2.73676,41750000.0
2009-11-18 10:35:00,2.73712,2.73712,2.72812,2.72878,40750000.0
2009-11-18 10:40:00,2.73563,2.73569,2.72634,2.73262,44010000.0
2009-11-18 10:45:00,2.73201,2.73542,2.72812,2.73345,36140000.0
2009-11-18 10:50:00,2.73424,2.73563,2.72913,2.73131,42130000.0
2009-11-18 10:55:00,2.7369,2.73706,2.73114,2.73365,41000000.0
2009-11-18 11:00:00,2.73575,2.73882,2.73204,2.73573,59880000.0
2009-11-18 11:05:00,2.73758,2.74097,2.73511,2.7408,43130000.0
2009-11-18 11:10:00,2.73987,2.73993,2.73184,2.73685,33760000.0
2009-11-18 11:15:00,2.73776,2.73795,2.73063,2.7331,46510000.0
2009-11-18 11:20:00,2.73689,2.73798,2.73018,2.73297,41250000.0
2009-11-18 11:25:00,2.73498,2.73688,2.73055,2.73137,35880000.0
2009-11-18 11:30:00,2.73553,2.73606,2.72851,2.72942,44760000.0
2009-11-18 11:35:00,2.73283,2.73376,2.7264,2.732,38000000.0
2009-11-18 11:40:00,2.73464,2.73464,2.72491,2.72982,29750000.0
2009-11-18 11:45:00,2.73112,2.73232,2.72566,2.73184,36880000.0
2009-11-18 11:50:00,2.72878,2.73287,2.72597,2.72597,49750000.0
2009-11-18 11:55:00,2.73207,2.7339,2.72436,2.73075,49130000.0
2009-11-18 12:00:00,2.72833,2.73441,2.72734,2.7315,36880000.0
2009-11-18 12:05:00,2.73371,2.73836,2.73155,2.73299,35630000.0
2009-11-18 12:10:00,2.73753,2.73777,2.72875,2.73421,46770000.0
2009-11-18 12:15:00,2.7345,2.73837,2.72988,2.73495,49130000.0
2009-11-18 12:20:00,2.73585,2.73957,2.73225,2.73524,48750000.0
2009-11-18 12:25:00,2.74033,2.7411,2.73413,2.73707,44880000.0
2009-11-18 12:30:00,2.73746,2.74048,2.73507,2.73822,44510000.0
2009-11-18 12:35:00,2.74117,2.74121,2.73397,2.7376,38880000.0
2009-11-18 12:40:00,2.73683,2.74205,2.73596,2.73779,45380000.0
2009-11-18 12:45:00,2.73862,2.74184,2.73643,2.73861,38880000.0
2009-11-18 12:50:00,2.74149,2.74258,2.73468,2.73937,40510000.0
2009-11-18 12:55:00,2.73938,2.73994,2.73382,2.7379,40250000.0
2009-11-18 13:00:00,2.73691,2.74045,2.73327,2.73782,40630000.0
2009-11-18 13:05:00,2.73844,2.73977,2.7328,2.73804,37260000.0
2009-11-18 13:10:00,2.73882,2.74024,2.73297,2.73799,38750000.0
2009-11-18 13:15:00,2.73841,2.74108,2.73449,2.7389,38000000.0
2009-11-18 13:20:00,2.73734,2.74047,2.73289,2.73346,45380000.0
2009-11-18 13:25:00,2.73871,2.73891,2.72898,2.73349,42880000.0
2009-11-18 13:30:00,2.73497,2.73497,2.72698,2.73109,40380000.0
2009-11-18 13:35:00,2.7331,2.73457,2.7284,2.73352,44010000.0
2009-11-18 13:40:00,2.73428,2.73778,2.72963,2.73166,43750000.0
2009-11-18 13:45:00,2.73482,2.73622,2.72886,2.73507,37130000.0
2009-11-18 13:50:00,2.73508,2.73653,2.72976,2.73471,47380000.0
2009-11-18 13:55:00,2.73559,2.73584,2.7295,2.73295,40880000.0
2009-11-18 14:00:00,2.73276,2.73697,2.73004,2.73222,45500000.0
2009-11-18 14:05:00,2.73246,2.7375,2.72999,2.73317,44270000.0
2009-11-18 14:10:00,2.73563,2.73614,2.72963,2.73206,36750000.0
2009-11-18 14:15:00,2.73461,2.73498,2.72902,2.73193,37510000.0
2009-11-18 14:20:00,2.7347,2.73519,2.7288,2.73093,42130000.0
2009-11-18 14:25:00,2.73449,2.73449,2.72685,2.73065,45250000.0
2009-11-18 14:30:00,2.73233,2.73385,2.72635,2.73161,41000000.0
2009-11-18 14:35:00,2.73257,2.74498,2.72656,2.73042,38510000.0
2009-11-18 14:40:00,2.73435,2.73491,2.72935,2.7298,50130000.0
2009-11-18 14:45:00,2.73545,2.73646,2.72943,2.73109,34250000.0
2009-11-18 14:50:00,2.73525,2.73598,2.73097,2.73542,39000000.0
2009-11-18 14:55:00,2.73611,2.73613,2.72826,2.7342,40130000.0
2009-11-18 15:00:00,2.73495,2.73495,2.72664,2.73081,37000000.0
2009-11-18 15:05:00,2.73088,2.73383,2.72772,2.73255,39500000.0
2009-11-18 15:10:00,2.72987,2.73664,2.72927,2.73508,37380000.0
2009-11-18 15:15:00,2.73619,2.73737,2.73128,2.73327,37760000.0
2009-11-18 15:20:00,2.73684,2.73781,2.73084,2.73614,35750000.0
2009-11-18 15:25:00,2.73718,2.73958,2.73221,2.7386,47630000.0
2009-11-18 15:30:00,2.73604,2.742,2.7345,2.73973,39010000.0
2009-11-18 15:35:00,2.74169,2.7418,2.73229,2.73667,42760000.0
2009-11-18 15:40:00,2.74086,2.74438,2.73526,2.74344,47270000.0
2009-11-18 15:45:00,2.74353,2.74767,2.73911,2.74135,40130000.0
2009-11-18 15:50:00,2.74572,2.74594,2.73889,2.74443,42250000.0
2009-11-18 15:55:00,2.74302,2.7457,2.74022,2.7437,37130000.0
2009-11-18 16:00:00,2.74212,2.74744,2.74004,2.74707,46250000.0
2009-11-18 16:05:00,2.7456,2.75004,2.73823,2.74209,39260000.0
2009-11-18 16:10:00,2.74448,2.74627,2.74016,2.74038,38650000.0
2009-11-18 16:15:00,2.74553,2.74553,2.73147,2.73251,40000000.0
2009-11-18 16:20:00,2.73768,2.74114,2.72719,2.73299,43760000.0
2009-11-18 16:25:00,2.7285,2.74239,2.725,2.73358,40000000.0
2009-11-18 16:30:00,2.73502,2.73927,2.73043,2.73408,42630000.0
2009-11-18 16:35:00,2.73933,2.74005,2.73365,2.73707,45250000.0
2009-11-18 16:40:00,2.73605,2.7387,2.72895,2.73366,39260000.0
2009-11-18 16:45:00,2.7348,2.73501,2.72653,2.73029,44250000.0
2009-11-18 16:50:00,2.73322,2.74111,2.73071,2.7342,44000000.0
2009-11-18 16:55:00,2.73831,2.74113,2.7345,2.74001,39880000.0
2009-11-18 17:00:00,2.73746,2.74082,2.73254,2.74082,36130000.0
2009-11-18 17:05:00,2.7402,2.74151,2.73372,2.73904,37880000.0
2009-11-18 17:10:00,2.73799,2.74391,2.7353,2.74278,47750000.0
2009-11-18 17:15:00,2.74363,2.74509,2.73587,2.74006,47750000.0
2009-11-18 17:20:00,2.74161,2.74245,2.73667,2.74024,43880000.0
2009-11-18 17:25:00,2.73987,2.74181,2.73442,2.74107,39630000.0
2009-11-18 17:30:00,2.74019,2.74405,2.73767,2.74092,36130000.0
2009-11-18 17:35:00,2.74143,2.74223,2.73488,2.74076,42500000.0
2009-11-18 17:40:00,2.74023,2.74023,2.73226,2.73665,36750000.0
2009-11-18 17:45:00,2.73848,2.73848,2.73071,2.73362,35630000.0
2009-11-18 17:50:00,2.73648,2.73758,2.72959,2.73165,38520000.0
2009-11-18 17:55:00,2.73666,2.7382,2.73093,2.73545,40010000.0
2009-11-18 18:00:00,2.73541,2.73616,2.72661,2.73099,36750000.0
2009-11-18 18:05:00,2.73299,2.7338,2.7267,2.7338,46380000.0
2009-11-18 18:10:00,2.73314,2.73535,2.72815,2.73483,45750000.0
2009-11-18 18:15:00,2.73258,2.73575,2.72888,2.733,37130000.0
2009-11-18 18:20:00,2.73349,2.73864,2.727,2.73242,46250000.0
2009-11-18 18:25:00,2.73373,2.73443,2.72756,2.73363,50010000.0
2009-11-18 18:30:00,2.7348,2.73776,2.73006,2.73447,40260000.0
2009-11-18 18:35:00,2.73754,2.73813,2.73221,2.73447,44130000.0
2009-11-18 18:40:00,2.73819,2.73868,2.73208,2.73381,37140000.0
2009-11-18 18:45:00,2.7381,2.7381,2.73002,2.73518,38380000.0
2009-11-18 18:50:00,2.7361,2.73679,2.7289,2.73256,45010000.0
2009-11-18 18:55:00,2.73324,2.73479,2.72796,2.73228,38000000.0
2009-11-18 19:00:00,2.73204,2.73615,2.73006,2.73347,43520000.0
2009-11-18 19:05:00,2.73645,2.73645,2.73001,2.73267,44750000.0
2009-11-18 19:10:00,2.73126,2.7354,2.7285,2.73481,43250000.0
2009-11-18 19:15:00,2.73292,2.73704,2.73083,2.73658,37250000.0
2009-11-18 19:20:00,2.7356,2.7378,2.73221,2.73379,42130000.0
2009-11-18 19:25:00,2.73798,2.73908,2.73223,2.73554,38750000.0
2009-11-18 19:30:00,2.73668,2.73941,2.73242,2.73762,39880000.0
2009-11-18 19:35:00,2.73392,2.73849,2.73293,2.73552,41010000.0
2009-11-18 19:40:00,2.73794,2.73804,2.73125,2.73529,44880000.0
2009-11-18 19:45:00,2.73607,2.73726,2.73,2.73424,44760000.0
2009-11-18 19:50:00,2.73709,2.73944,2.73421,2.7393,36250000.0
2009-11-18 19:55:00,2.73775,2.74209,2.73375,2.73945,40380000.0
2009-11-18 20:00:00,2.7414,2.7447,2.73693,2.7447,45000000.0
2009-11-18 20:05:00,2.74498,2.74582,2.73941,2.74518,39630000.0
2009-11-18 20:10:00,2.74539,2.74539,2.73807,2.7432,38760000.0
2009-11-18 20:15:00,2.7449,2.74573,2.73803,2.74102,38130000.0
2009-11-18 20:20:00,2.74561,2.74648,2.7405,2.74447,41880000.0
2009-11-18 20:25:00,2.74591,2.74611,2.73976,2.74461,41750000.0
2009-11-18 20:30:00,2.74554,2.74554,2.73687,2.7412,38630000.0
2009-11-18 20:35:00,2.74123,2.74436,2.73703,2.74085,41630000.0
2009-11-18 20:40:00,2.74391,2.7457,2.73909,2.73957,41000000.0
2009-11-18 20:45:00,2.73971,2.74414,2.73674,2.74374,43010000.0
2009-11-18 20:50:00,2.74407,2.74554,2.7413,2.74146,36250000.0
2009-11-18 20:55:00,2.74466,2.74491,2.73674,2.74141,36750000.0
2009-11-18 21:00:00,2.74483,2.7452,2.73704,2.74325,41140000.0
2009-11-18 21:05:00,2.74405,2.74576,2.73867,2.73995,38500000.0
2009-11-18 21:10:00,2.74474,2.74474,2.73795,2.74068,41630000.0
2009-11-18 21:15:00,2.74464,2.74513,2.73833,2.7445,42260000.0
2009-11-18 21:20:00,2.74394,2.74502,2.73746,2.74332,41760000.0
2009-11-18 21:25:00,2.73703,2.7445,2.73703,2.74374,34130000.0
2009-11-18 21:30:00,2.74326,2.74484,2.73882,2.74212,47250000.0
2009-11-18 21:35:00,2.74431,2.74431,2.7382,2.74171,40130000.0
2009-11-18 21:40:00,2.74237,2.74334,2.73761,2.7381,39510000.0
2009-11-18 21:45:00,2.74322,2.74391,2.73761,2.74338,36750000.0
2009-11-18 21:50:00,2.74096,2.74472,2.73877,2.74425,32130000.0
2009-11-18 21:55:00,2.74523,2.74675,2.73879,2.7439,39250000.0
2009-11-18 22:00:00,2.7413,2.74631,2.73961,2.74548,38880000.0
2009-11-18 22:05:00,2.74483,2.74603,2.73933,2.74443,44880000.0
2009-11-18 22:10:00,2.74101,2.74562,2.7376,2.7446,42130000.0
2009-11-18 22:15:00,2.74282,2.74462,2.73713,2.73989,42750000.0
2009-11-18 22:20:00,2.73977,2.74337,2.73882,2.74058,42250000.0
2009-11-18 22:25:00,2.74285,2.74348,2.73701,2.74274,50520000.0
2009-11-18 22:30:00,2.74349,2.74376,2.73842,2.74318,38130000.0
2009-11-18 22:35:00,2.74244,2.74384,2.73849,2.74277,39250000.0
2009-11-18 22:40:00,2.74023,2.74348,2.73734,2.73898,43130000.0
2009-11-18 22:45:00,2.74277,2.743,2.73615,2.73973,37750000.0
2009-11-18 22:50:00,2.74275,2.74308,2.73848,2.74308,40380000.0
2009-11-18 22:55:00,2.74285,2.74318,2.73503,2.74032,41250000.0
2009-11-18 23:00:00,2.74181,2.74205,2.73404,2.73909,42130000.0
2009-11-18 23:05:00,2.7398,2.7398,2.73033,2.73033,38750000.0
2009-11-18 23:10:00,2.73759,2.73772,2.73127,2.73684,44010000.0
2009-11-18 23:15:00,2.73507,2.73783,2.73295,2.73298,40880000.0
2009-11-18 23:20:00,2.73759,2.73857,2.73094,2.73687,35500000.0
2009-11-18 23:25:00,2.73702,2.73799,2.73261,2.73786,51890000.0
2009-11-18 23:30:00,2.73355,2.7379,2.73325,2.73552,42250000.0
2009-11-18 23:35:00,2.73369,2.7383,2.73086,2.73727,45510000.0
2009-11-18 23:40:00,2.73423,2.73851,2.73211,2.73651,36000000.0
2009-11-18 23:45:00,2.73486,2.74025,2.7325,2.73704,43510000.0
2009-11-18 23:50:00,2.73846,2.73876,2.73287,2.73571,36010000.0
2009-11-18 23:55:00,2.7376,2.73904,2.73304,2.73832,37000000.0
2009-11-19 00:00:00,2.73491,2.73888,2.73126,2.7335,39750000.0
2009-11-19 00:05:00,2.7377,2.73807,2.73204,2.73655,36630000.0
2009-11-19 00:10:00,2.73736,2.73919,2.73289,2.73779,52000000.0
2009-11-19 00:15:00,2.73687,2.73883,2.73286,2.73713,53750000.0
2009-11-19 00:20:00,2.73548,2.73889,2.73215,2.738,51630000.0
2009-11-19 00:25:00,2.73742,2.73867,2.7317,2.73794,56000000.0
2009-11-19 00:30:00,2.73751,2.73799,2.73295,2.73295,29000000.0
2009-11-19 00:35:00,2.73801,2.74052,2.7361,2.73997,29750000.0
2009-11-19 00:40:00,2.73882,2.73986,2.73527,2.73848,46140000.0
2009-11-19 00:45:00,2.73893,2.74144,2.73441,2.73746,40750000.0
2009-11-19 00:50:00,2.73631,2.74116,2.73444,2.73822,48380000.0
2009-11-19 00:55:00,2.73903,2.74109,2.73351,2.73742,49130000.0
2009-11-19 01:00:00,2.73733,2.73972,2.73252,2.73508,38760000.0
2009-11-19 01:05:00,2.73775,2.74032,2.73455,2.73455,47000000.0
2009-11-19 01:10:00,2.73888,2.74058,2.73325,2.73733,56510000.0
2009-11-19 01:15:00,2.73689,2.74048,2.73397,2.74048,53500000.0
2009-11-19 01:20:00,2.73715,2.74075,2.73552,2.73931,45130000.0
2009-11-19 01:25:00,2.73963,2.74095,2.73324,2.74095,46250000.0
2009-11-19 01:30:00,2.73933,2.74078,2.73408,2.73985,36760000.0
2009-11-19 01:35:00,2.73737,2.74048,2.7347,2.73834,41760000.0
2009-11-19 01:40:00,2.73729,2.74081,2.73413,2.73738,42400000.0
2009-11-19 01:45:00,2.7388,2.7405,2.73297,2.73426,54250000.0
2009-11-19 01:50:00,2.73974,2.74151,2.73597,2.73856,51140000.0
2009-11-19 01:55:00,2.74022,2.74167,2.73738,2.73907,31500000.0
2009-11-19 02:00:00,2.74042,2.74178,2.73643,2.74051,29000000.0
2009-11-19 02:05:00,2.74146,2.74197,2.73519,2.73618,33880000.0
2009-11-19 02:10:00,2.73993,2.74128,2.73575,2.74065,35880000.0
2009-11-19 02:15:00,2.74106,2.74164,2.7363,2.73871,40250000.0
2009-11-19 02:20:00,2.74077,2.74213,2.73643,2.7416,39630000.0
2009-11-19 02:25:00,2.74017,2.74269,2.7347,2.73626,53140000.0
2009-11-19 02:30:00,2.73891,2.74357,2.73658,2.74056,45630000.0
2009-11-19 02:35:00,2.74216,2.74225,2.73659,2.73981,35270000.0
2009-11-19 02:40:00,2.74188,2.74188,2.73721,2.74133,38250000.0
2009-11-19 02:45:00,2.74083,2.74265,2.73783,2.74247,46380000.0
2009-11-19 02:50:00,2.74042,2.74317,2.73632,2.73948,45880000.0
2009-11-19 02:55:00,2.74051,2.74221,2.73587,2.74049,41000000.0
2009-11-19 03:00:00,2.74061,2.74167,2.73645,2.73877,42630000.0
2009-11-19 03:05:00,2.74167,2.74277,2.73499,2.74245,48750000.0
2009-11-19 03:10:00,2.73979,2.74489,2.73866,2.73967,32000000.0
2009-11-19 03:15:00,2.74446,2.74474,2.73825,2.74168,44250000.0
2009-11-19 03:20:00,2.74412,2.74599,2.73923,2.74468,42250000.0
2009-11-19 03:25:00,2.74563,2.74654,2.7395,2.7446,38760000.0
2009-11-19 03:30:00,2.74378,2.74704,2.73965,2.74347,40750000.0
2009-11-19 03:35:00,2.74383,2.74671,2.74033,2.74332,46380000.0
2009-11-19 03:40:00,2.74603,2.74774,2.74153,2.74551,42130000.0
2009-11-19 03:45:00,2.74661,2.74777,2.74128,2.74667,42380000.0
2009-11-19 03:50:00,2.74637,2.74716,2.74151,2.74553,48880000.0
2009-11-19 03:55:00,2.74515,2.74622,2.73951,2.73951,39380000.0
2009-11-19 04:00:00,2.74478,2.74897,2.74031,2.74813,44500000.0
2009-11-19 04:05:00,2.74421,2.75044,2.74216,2.74808,43500000.0
2009-11-19 04:10:00,2.74728,2.74881,2.74235,2.74857,35760000.0
2009-11-19 04:15:00,2.74588,2.75042,2.74401,2.74742,42880000.0
2009-11-19 04:20:00,2.74759,2.74897,2.74247,2.74868,35750000.0
2009-11-19 04:25:00,2.74865,2.75052,2.74513,2.7484,44500000.0
2009-11-19 04:30:00,2.75,2.75178,2.74333,2.7457,48380000.0
2009-11-19 04:35:00,2.74807,2.749,2.74248,2.74626,42000000.0
2009-11-19 04:40:00,2.74622,2.74836,2.74209,2.74647,38630000.0
2009-11-19 04:45:00,2.7472,2.74816,2.73909,2.74555,43250000.0
2009-11-19 04:50:00,2.74606,2.74881,2.73863,2.74405,42260000.0
2009-11-19 04:55:00,2.74797,2.74883,2.7429,2.7444,47500000.0
2009-11-19 05:00:00,2.74822,2.75053,2.74456,2.74974,44520000.0
2009-11-19 05:05:00,2.7489,2.74894,2.74296,2.74802,34380000.0
2009-11-19 05:10:00,2.74599,2.74892,2.74151,2.7469,39000000.0
2009-11-19 05:15:00,2.74541,2.74822,2.74124,2.74537,46130000.0
2009-11-19 05:20:00,2.74748,2.74821,2.74067,2.74618,47380000.0
2009-11-19 05:25:00,2.74715,2.7485,2.74263,2.74658,47510000.0
2009-11-19 05:30:00,2.74584,2.74918,2.74379,2.74417,44500000.0
2009-11-19 05:35:00,2.74603,2.74921,2.7426,2.745,45010000.0
2009-11-19 05:40:00,2.74728,2.74936,2.74364,2.74798,46630000.0
2009-11-19 05:45:00,2.74509,2.74973,2.74039,2.74039,71630000.0
2009-11-19 05:50:00,2.74604,2.74985,2.74443,2.74491,55000000.0
2009-11-19 05:55:00,2.74586,2.75018,2.74089,2.74856,67390000.0
2009-11-19 06:00:00,2.74632,2.74936,2.74458,2.7485,53380000.0
2009-11-19 06:05:00,2.74814,2.75079,2.74133,2.74948,63630000.0
2009-11-19 06:10:00,2.74675,2.75109,2.74348,2.74969,46010000.0
2009-11-19 06:15:00,2.74859,2.75108,2.74454,2.75023,43500000.0
2009-11-19 06:20:00,2.75066,2.7507,2.7437,2.7499,35380000.0
2009-11-19 06:25:00,2.75141,2.75218,2.74506,2.74806,38380000.0
2009-11-19 06:30:00,2.75,2.75171,2.74404,2.74706,44630000.0
2009-11-19 06:35:00,2.74542,2.75014,2.74276,2.74915,43380000.0
2009-11-19 06:40:00,2.74974,2.75008,2.74488,2.74628,33140000.0
2009-11-19 06:45:00,2.74835,2.75078,2.74319,2.74611,45760000.0
2009-11-19 06:50:00,2.74884,2.75124,2.74484,2.74977,40630000.0
2009-11-19 06:55:00,2.74787,2.75126,2.74445,2.74594,36260000.0
2009-11-19 07:00:00,2.74899,2.75151,2.74482,2.74745,35390000.0
2009-11-19 07:05:00,2.74989,2.75148,2.74389,2.75032,40500000.0
2009-11-19 07:10:00,2.75089,2.75089,2.74532,2.7494,44630000.0
2009-11-19 07:15:00,2.75,2.7508,2.74431,2.74579,47250000.0
2009-11-19 07:20:00,2.74906,2.75043,2.74222,2.74952,41880000.0
2009-11-19 07:25:00,2.74985,2.75151,2.74474,2.74793,36380000.0
2009-11-19 07:30:00,2.74918,2.75192,2.7445,2.75022,42630000.0
2009-11-19 07:35:00,2.75046,2.75123,2.74496,2.75043,53250000.0
2009-11-19 07:40:00,2.74881,2.75105,2.74378,2.74906,39260000.0
2009-11-19 07:45:00,2.74936,2.75118,2.74322,2.74514,41880000.0
2009-11-19 07:50:00,2.74895,2.75051,2.74451,2.7487,39500000.0
2009-11-19 07:55:00,2.7491,2.75092,2.74387,2.7491,38390000.0
2009-11-19 08:00:00,2.74952,2.75094,2.74436,2.74835,35630000.0
2009-11-19 08:05:00,2.74806,2.75142,2.74346,2.75028,43250000.0
2009-11-19 08:10:00,2.74964,2.75105,2.74391,2.74752,39890000.0
2009-11-19 08:15:00,2.75019,2.75097,2.74528,2.74912,37130000.0
2009-11-19 08:20:00,2.75016,2.75016,2.74192,2.74615,37250000.0
2009-11-19 08:25:00,2.74843,2.75029,2.7444,2.74673,38250000.0
2009-11-19 08:30:00,2.74888,2.75057,2.745,2.75057,36000000.0
2009-11-19 08:35:00,2.74897,2.75104,2.74474,2.75017,37750000.0
2009-11-19 08:40:00,2.74882,2.7517,2.74501,2.75074,49130000.0
2009-11-19 08:45:00,2.74823,2.75182,2.74488,2.75071,38380000.0
2009-11-19 08:50:00,2.75006,2.7517,2.74569,2.74919,43130000.0
2009-11-19 08:55:00,2.74815,2.75229,2.74529,2.75097,34380000.0
2009-11-19 09:00:00,2.7443,2.75508,2.7443,2.75132,35380000.0
2009-11-19 09:05:00,2.75103,2.755,2.74778,2.75372,46250000.0
2009-11-19 09:10:00,2.75486,2.75527,2.74802,2.75394,39630000.0
2009-11-19 09:15:00,2.75501,2.75658,2.7486,2.75304,39390000.0
2009-11-19 09:20:00,2.7516,2.76151,2.7516,2.75993,40630000.0
2009-11-19 09:25:00,2.76041,2.76151,2.75549,2.759,53130000.0
2009-11-19 09:30:00,2.75864,2.76005,2.75447,2.75689,36260000.0
2009-11-19 09:35:00,2.75643,2.75939,2.75195,2.75777,40390000.0
2009-11-19 09:40:00,2.75678,2.76386,2.75233,2.76386,47250000.0
2009-11-19 09:45:00,2.76363,2.76824,2.7581,2.76608,44000000.0
2009-11-19 09:50:00,2.76709,2.76907,2.76332,2.76702,41000000.0
2009-11-19 09:55:00,2.76359,2.77159,2.76359,2.77156,37130000.0
2009-11-19 10:00:00,2.76738,2.7774,2.76659,2.77662,37750000.0
2009-11-19 10:05:00,2.77617,2.77661,2.76993,2.77077,37750000.0
2009-11-19 10:10:00,2.77091,2.77547,2.76809,2.77143,40880000.0
2009-11-19 10:15:00,2.77464,2.77777,2.76941,2.77348,45760000.0
2009-11-19 10:20:00,2.77315,2.7781,2.76826,2.76975,41260000.0
2009-11-19 10:25:00,2.7738,2.77422,2.76427,2.76845,40500000.0
2009-11-19 10:30:00,2.77063,2.7716,2.76382,2.76685,44760000.0
2009-11-19 10:35:00,2.76929,2.77174,2.7632,2.76647,40500000.0
2009-11-19 10:40:00,2.76949,2.775,2.7645,2.773,42500000.0
2009-11-19 10:45:00,2.77035,2.77438,2.76664,2.77119,41750000.0
2009-11-19 10:50:00,2.77231,2.77331,2.76434,2.76434,42010000.0
2009-11-19 10:55:00,2.76972,2.77114,2.76404,2.76418,35510000.0
2009-11-19 11:00:00,2.76949,2.77064,2.76448,2.76448,49880000.0
2009-11-19 11:05:00,2.76747,2.77365,2.76224,2.77233,39500000.0
2009-11-19 11:10:00,2.7721,2.77398,2.76798,2.77327,39010000.0
2009-11-19 11:15:00,2.77499,2.77982,2.77008,2.77454,41750000.0
2009-11-19 11:20:00,2.77872,2.78022,2.77385,2.77513,32750000.0
2009-11-19 11:25:00,2.77754,2.77818,2.77185,2.77185,42630000.0
2009-11-19 11:30:00,2.77454,2.77525,2.7674,2.77325,52760000.0
2009-11-19 11:35:00,2.77299,2.77412,2.76878,2.76997,39880000.0
2009-11-19 11:40:00,2.77326,2.77349,2.76608,2.76953,31000000.0
2009-11-19 11:45:00,2.7675,2.77389,2.76528,2.77098,39250000.0
2009-11-19 11:50:00,2.76601,2.77401,2.76601,2.76769,47010000.0
2009-11-19 11:55:00,2.77296,2.7747,2.7692,2.77243,44010000.0
2009-11-19 12:00:00,2.77509,2.77558,2.76835,2.77115,44500000.0
2009-11-19 12:05:00,2.7696,2.77432,2.76773,2.77082,37380000.0
2009-11-19 12:10:00,2.77539,2.7761,2.7662,2.77299,46760000.0
2009-11-19 12:15:00,2.77354,2.77389,2.76725,2.77231,47630000.0
2009-11-19 12:20:00,2.77337,2.7739,2.76637,2.76767,48260000.0
2009-11-19 12:25:00,2.77268,2.77523,2.76945,2.7728,38000000.0
2009-11-19 12:30:00,2.77165,2.77443,2.76533,2.76952,40640000.0
2009-11-19 12:35:00,2.76895,2.77258,2.76596,2.77006,47750000.0
2009-11-19 12:40:00,2.76862,2.77264,2.76706,2.76745,38510000.0
2009-11-19 12:45:00,2.76696,2.76961,2.76209,2.76792,39000000.0
2009-11-19 12:50:00,2.7696,2.77119,2.76337,2.76986,38500000.0
2009-11-19 12:55:00,2.7704,2.7738,2.76817,2.77366,37390000.0
2009-11-19 13:00:00,2.77012,2.77435,2.76684,2.77018,41500000.0
2009-11-19 13:05:00,2.77394,2.77516,2.76715,2.76897,39140000.0
2009-11-19 13:10:00,2.77287,2.7757,2.76917,2.77189,39500000.0
2009-11-19 13:15:00,2.77593,2.77637,2.76803,2.77604,34880000.0
2009-11-19 13:20:00,2.77397,2.77972,2.77032,2.77533,42380000.0
2009-11-19 13:25:00,2.77908,2.78434,2.77553,2.77895,44750000.0
2009-11-19 13:30:00,2.78272,2.78314,2.77614,2.77964,43000000.0
2009-11-19 13:35:00,2.78257,2.78263,2.77489,2.77968,42130000.0
2009-11-19 13:40:00,2.78148,2.78497,2.77863,2.78015,41130000.0
2009-11-19 13:45:00,2.78365,2.78376,2.77577,2.77736,41750000.0
2009-11-19 13:50:00,2.7801,2.7801,2.77518,2.77975,39880000.0
2009-11-19 13:55:00,2.77984,2.78147,2.77423,2.78103,43760000.0
2009-11-19 14:00:00,2.78163,2.78702,2.78027,2.7849,48130000.0
2009-11-19 14:05:00,2.78373,2.7863,2.77937,2.78325,37630000.0
2009-11-19 14:10:00,2.78458,2.78458,2.77855,2.78129,38380000.0
2009-11-19 14:15:00,2.78472,2.79008,2.77885,2.79008,34130000.0
2009-11-19 14:20:00,2.78925,2.79054,2.78434,2.78715,47500000.0
2009-11-19 14:25:00,2.78792,2.78853,2.77987,2.78521,37500000.0
2009-11-19 14:30:00,2.78579,2.7874,2.7805,2.78429,47260000.0
2009-11-19 14:35:00,2.78644,2.78823,2.78111,2.78434,35520000.0
2009-11-19 14:40:00,2.78598,2.78694,2.77973,2.78201,48380000.0
2009-11-19 14:45:00,2.78527,2.78574,2.77579,2.77901,40260000.0
2009-11-19 14:50:00,2.78141,2.78328,2.77811,2.78276,41390000.0
2009-11-19 14:55:00,2.78288,2.78288,2.77292,2.77932,39380000.0
2009-11-19 15:00:00,2.77991,2.78142,2.77569,2.77692,36750000.0
2009-11-19 15:05:00,2.78065,2.78141,2.77476,2.77891,35760000.0
2009-11-19 15:10:00,2.77692,2.78125,2.77277,2.77583,37500000.0
2009-11-19 15:15:00,2.77921,2.77921,2.77133,2.77552,41260000.0
2009-11-19 15:20:00,2.77711,2.78137,2.77006,2.77637,39380000.0
2009-11-19 15:25:00,2.77615,2.78277,2.77084,2.77337,47020000.0
2009-11-19 15:30:00,2.77694,2.77947,2.76777,2.77223,46260000.0
2009-11-19 15:35:00,2.77423,2.77972,2.7649,2.77401,43500000.0
2009-11-19 15:40:00,2.77159,2.77674,2.76905,2.77263,46750000.0
2009-11-19 15:45:00,2.77469,2.77583,2.76865,2.76906,36380000.0
2009-11-19 15:50:00,2.77197,2.77197,2.76447,2.76834,41880000.0
2009-11-19 15:55:00,2.76846,2.77387,2.76427,2.77224,38260000.0
2009-11-19 16:00:00,2.77294,2.77415,2.76779,2.77099,40500000.0
2009-11-19 16:05:00,2.77398,2.78088,2.76513,2.77002,39380000.0
2009-11-19 16:10:00,2.7711,2.77122,2.76412,2.76623,43880000.0
2009-11-19 16:15:00,2.77063,2.77076,2.765,2.76864,38510000.0
2009-11-19 16:20:00,2.76998,2.77044,2.76435,2.76744,36260000.0
2009-11-19 16:25:00,2.77046,2.77046,2.76536,2.76875,37880000.0
2009-11-19 16:30:00,2.76651,2.77342,2.76634,2.76944,42250000.0
2009-11-19 16:35:00,2.77334,2.77476,2.76648,2.7745,34380000.0
2009-11-19 16:40:00,2.77406,2.78375,2.77318,2.77588,40380000.0
2009-11-19 16:45:00,2.77939,2.78094,2.77532,2.77739,47880000.0
2009-11-19 16:50:00,2.7819,2.78427,2.77578,2.77578,39760000.0
2009-11-19 16:55:00,2.78218,2.7836,2.77513,2.77904,44880000.0
2009-11-19 17:00:00,2.7788,2.7821,2.77107,2.77438,39500000.0
2009-11-19 17:05:00,2.77718,2.77728,2.76999,2.77373,40760000.0
2009-11-19 17:10:00,2.77381,2.77584,2.76285,2.77176,43250000.0
2009-11-19 17:15:00,2.7709,2.77597,2.76698,2.77504,40380000.0
2009-11-19 17:20:00,2.7717,2.77481,2.76863,2.76881,43380000.0
2009-11-19 17:25:00,2.7715,2.77154,2.76607,2.7709,46000000.0
2009-11-19 17:30:00,2.77098,2.77382,2.76757,2.77247,47130000.0
2009-11-19 17:35:00,2.77359,2.77408,2.768,2.77271,43750000.0
2009-11-19 17:40:00,2.77389,2.77576,2.76745,2.77366,40630000.0
2009-11-19 17:45:00,2.7755,2.77685,2.7708,2.7742,38000000.0
2009-11-19 17:50:00,2.77506,2.78059,2.77221,2.77522,37130000.0
2009-11-19 17:55:00,2.77966,2.78162,2.77502,2.78081,45630000.0
2009-11-19 18:00:00,2.78045,2.78377,2.7767,2.78095,38250000.0
2009-11-19 18:05:00,2.7836,2.78488,2.77917,2.77917,40630000.0
2009-11-19 18:10:00,2.78157,2.78381,2.77584,2.78216,39000000.0
2009-11-19 18:15:00,2.7783,2.78254,2.77595,2.78093,33500000.0
2009-11-19 18:20:00,2.78297,2.78351,2.77592,2.78239,41880000.0
2009-11-19 18:25:00,2.78202,2.78259,2.77598,2.77888,46890000.0
2009-11-19 18:30:00,2.77869,2.77941,2.77278,2.77744,47500000.0
2009-11-19 18:35:00,2.7793,2.77968,2.77264,2.77641,39760000.0
2009-11-19 18:40:00,2.77415,2.77831,2.77273,2.77518,44510000.0
2009-11-19 18:45:00,2.77484,2.77827,2.77125,2.77551,45260000.0
2009-11-19 18:50:00,2.77412,2.77773,2.76994,2.77551,44010000.0
2009-11-19 18:55:00,2.77117,2.78188,2.76502,2.76805,41250000.0
2009-11-19 19:00:00,2.76961,2.77324,2.76522,2.7668,40500000.0
2009-11-19 19:05:00,2.77178,2.77178,2.76083,2.76307,44000000.0
2009-11-19 19:10:00,2.76319,2.76561,2.75764,2.7621,49760000.0
2009-11-19 19:15:00,2.75884,2.76311,2.75578,2.76151,35010000.0
2009-11-19 19:20:00,2.76131,2.76152,2.75638,2.75663,44760000.0
2009-11-19 19:25:00,2.75757,2.76128,2.75267,2.75611,47000000.0
2009-11-19 19:30:00,2.75581,2.75896,2.74957,2.75777,47630000.0
2009-11-19 19:35:00,2.7551,2.76102,2.75293,2.75669,43760000.0
2009-11-19 19:40:00,2.76088,2.76326,2.75515,2.76326,39510000.0
2009-11-19 19:45:00,2.76312,2.76418,2.7553,2.76307,47260000.0
2009-11-19 19:50:00,2.76434,2.76607,2.75895,2.76414,35010000.0
2009-11-19 19:55:00,2.76504,2.76816,2.75681,2.76206,43760000.0
2009-11-19 20:00:00,2.76235,2.76678,2.75987,2.76379,39010000.0
2009-11-19 20:05:00,2.76457,2.76555,2.76144,2.76522,41630000.0
2009-11-19 20:10:00,2.76555,2.76653,2.75927,2.7646,39760000.0
2009-11-19 20:15:00,2.76673,2.76715,2.76146,2.76452,40250000.0
2009-11-19 20:20:00,2.76759,2.76772,2.76171,2.76664,42630000.0
2009-11-19 20:25:00,2.76727,2.76743,2.76072,2.76484,44630000.0
2009-11-19 20:30:00,2.76595,2.76638,2.75994,2.76428,44250000.0
2009-11-19 20:35:00,2.7646,2.76588,2.75933,2.76516,43630000.0
2009-11-19 20:40:00,2.76413,2.76619,2.75979,2.76385,36130000.0
2009-11-19 20:45:00,2.76438,2.76508,2.75987,2.76255,34140000.0
2009-11-19 20:50:00,2.76124,2.76423,2.76062,2.76352,33000000.0
2009-11-19 20:55:00,2.76404,2.76404,2.75618,2.76138,33750000.0
2009-11-19 21:00:00,2.76251,2.76431,2.75754,2.76168,37250000.0
2009-11-19 21:05:00,2.76049,2.76623,2.7586,2.76253,35890000.0
2009-11-19 21:10:00,2.7657,2.76844,2.76132,2.76368,59880000.0
2009-11-19 21:15:00,2.76895,2.76895,2.76128,2.7672,38630000.0
2009-11-19 21:20:00,2.76757,2.76757,2.7599,2.7629,38750000.0
2009-11-19 21:25:00,2.76018,2.76639,2.75911,2.76248,39000000.0
2009-11-19 21:30:00,2.76353,2.76569,2.75977,2.76262,37880000.0
2009-11-19 21:35:00,2.76361,2.76527,2.75914,2.76417,43510000.0
2009-11-19 21:40:00,2.76367,2.76442,2.75835,2.75878,50880000.0
2009-11-19 21:45:00,2.76234,2.76422,2.75914,2.7626,34250000.0
2009-11-19 21:50:00,2.76101,2.76441,2.75618,2.76348,38130000.0
2009-11-19 21:55:00,2.76279,2.76437,2.75809,2.7625,50250000.0
2009-11-19 22:00:00,2.75917,2.76503,2.75812,2.76452,45500000.0
2009-11-19 22:05:00,2.76513,2.76537,2.75911,2.76348,42260000.0
2009-11-19 22:10:00,2.76431,2.76445,2.75898,2.76227,42250000.0
2009-11-19 22:15:00,2.76244,2.76558,2.75823,2.76206,46250000.0
2009-11-19 22:20:00,2.76418,2.76652,2.76135,2.7648,42630000.0
2009-11-19 22:25:00,2.76295,2.76642,2.76149,2.76492,42260000.0
2009-11-19 22:30:00,2.76578,2.76578,2.75649,2.76341,41500000.0
2009-11-19 22:35:00,2.76398,2.76511,2.75828,2.76312,39000000.0
2009-11-19 22:40:00,2.7646,2.76488,2.7565,2.75936,46500000.0
2009-11-19 22:45:00,2.76257,2.7628,2.7573,2.76042,40000000.0
2009-11-19 22:50:00,2.76208,2.76375,2.75767,2.76345,39130000.0
2009-11-19 22:55:00,2.7634,2.76493,2.75856,2.76374,35260000.0
2009-11-19 23:00:00,2.76443,2.76507,2.75892,2.76415,37380000.0
2009-11-19 23:05:00,2.76359,2.76455,2.75784,2.75877,47010000.0
2009-11-19 23:10:00,2.76461,2.7654,2.75949,2.76388,43010000.0
2009-11-19 23:15:00,2.76428,2.76428,2.75794,2.76159,39250000.0
2009-11-19 23:20:00,2.76178,2.7647,2.75739,2.76255,38500000.0
2009-11-19 23:25:00,2.76411,2.76758,2.76021,2.76593,45390000.0
2009-11-19 23:30:00,2.76416,2.76622,2.76117,2.76499,39130000.0
2009-11-19 23:35:00,2.76108,2.76585,2.76013,2.76501,40130000.0
2009-11-19 23:40:00,2.76143,2.76561,2.7599,2.7647,36500000.0
2009-11-19 23:45:00,2.75762,2.76588,2.75762,2.76484,43260000.0
2009-11-19 23:50:00,2.76421,2.76618,2.76024,2.76483,36000000.0
2009-11-19 23:55:00,2.76309,2.76583,2.7604,2.76343,41010000.0
2009-11-20 00:00:00,2.76038,2.76748,2.75903,2.76338,36000000.0
2009-11-20 00:05:00,2.76679,2.76819,2.76346,2.7653,39380000.0
2009-11-20 00:10:00,2.76702,2.76878,2.76198,2.76685,48010000.0
2009-11-20 00:15:00,2.76558,2.76869,2.76398,2.76727,42640000.0
2009-11-20 00:20:00,2.76656,2.76844,2.76265,2.76778,49750000.0
2009-11-20 00:25:00,2.76629,2.7684,2.76106,2.76765,56890000.0
2009-11-20 00:30:00,2.76635,2.76972,2.76334,2.76457,54890000.0
2009-11-20 00:35:00,2.76854,2.76947,2.76379,2.76947,36650000.0
2009-11-20 00:40:00,2.76798,2.77027,2.76466,2.76851,46760000.0
2009-11-20 00:45:00,2.76917,2.77012,2.76407,2.76859,43010000.0
2009-11-20 00:50:00,2.76423,2.77053,2.76423,2.76725,44380000.0
2009-11-20 00:55:00,2.76814,2.77094,2.76479,2.76867,49390000.0
2009-11-20 01:00:00,2.76812,2.76989,2.76228,2.76748,49640000.0
2009-11-20 01:05:00,2.76725,2.77079,2.76537,2.76702,48750000.0
2009-11-20 01:10:00,2.76824,2.77085,2.76369,2.76883,54760000.0
2009-11-20 01:15:00,2.76684,2.77095,2.76506,2.77095,52130000.0
2009-11-20 01:20:00,2.76781,2.77041,2.76505,2.7691,45250000.0
2009-11-20 01:25:00,2.76927,2.77066,2.76418,2.76982,46130000.0
2009-11-20 01:30:00,2.77021,2.77044,2.76497,2.76883,47260000.0
2009-11-20 01:35:00,2.76705,2.77067,2.76483,2.76938,43750000.0
2009-11-20 01:40:00,2.76684,2.77193,2.76575,2.76906,51000000.0
2009-11-20 01:45:00,2.76711,2.76909,2.7623,2.7648,57760000.0
2009-11-20 01:50:00,2.76729,2.77118,2.76445,2.76841,53130000.0
2009-11-20 01:55:00,2.76821,2.77053,2.76482,2.76658,29500000.0
2009-11-20 02:00:00,2.76959,2.77052,2.76531,2.76733,38500000.0
2009-11-20 02:05:00,2.7687,2.76984,2.76434,2.76693,33130000.0
2009-11-20 02:10:00,2.76973,2.77009,2.76303,2.76621,37130000.0
2009-11-20 02:15:00,2.76734,2.76869,2.76302,2.76415,41390000.0
2009-11-20 02:20:00,2.76663,2.76761,2.7618,2.7655,36500000.0
2009-11-20 02:25:00,2.76614,2.76881,2.76081,2.76252,63500000.0
2009-11-20 02:30:00,2.76374,2.76944,2.76272,2.76574,41250000.0
2009-11-20 02:35:00,2.76612,2.76812,2.76222,2.76505,36130000.0
2009-11-20 02:40:00,2.76634,2.76721,2.76101,2.76565,35250000.0
2009-11-20 02:45:00,2.76496,2.76699,2.76101,2.7643,39880000.0
2009-11-20 02:50:00,2.76391,2.76874,2.76142,2.76779,38380000.0
2009-11-20 02:55:00,2.76732,2.76936,2.76317,2.76928,34000000.0
2009-11-20 03:00:00,2.76743,2.76896,2.76273,2.76499,32500000.0
2009-11-20 03:05:00,2.76707,2.77056,2.76187,2.7701,44500000.0
2009-11-20 03:10:00,2.76797,2.7719,2.76564,2.76919,34500000.0
2009-11-20 03:15:00,2.7717,2.77188,2.76534,2.76901,43880000.0
2009-11-20 03:20:00,2.77036,2.7729,2.76708,2.77092,46130000.0
2009-11-20 03:25:00,2.77144,2.77442,2.76713,2.77111,43000000.0
2009-11-20 03:30:00,2.76836,2.77234,2.76649,2.76932,49000000.0
2009-11-20 03:35:00,2.77125,2.77157,2.7646,2.76928,41890000.0
2009-11-20 03:40:00,2.77065,2.77197,2.76629,2.77021,48630000.0
2009-11-20 03:45:00,2.77038,2.77241,2.76641,2.77144,43500000.0
2009-11-20 03:50:00,2.77056,2.77455,2.76644,2.77132,49760000.0
2009-11-20 03:55:00,2.77281,2.77372,2.76746,2.76746,37630000.0
2009-11-20 04:00:00,2.77222,2.77432,2.76748,2.77222,41380000.0
2009-11-20 04:05:00,2.77151,2.77466,2.76799,2.77361,40130000.0
2009-11-20 04:10:00,2.77215,2.77494,2.76871,2.77344,41130000.0
2009-11-20 04:15:00,2.77289,2.77473,2.76964,2.7713,37010000.0
2009-11-20 04:20:00,2.77462,2.77462,2.76963,2.77294,37380000.0
2009-11-20 04:25:00,2.77364,2.77422,2.77026,2.77276,45390000.0
2009-11-20 04:30:00,2.77338,2.77442,2.76725,2.77067,40880000.0
2009-11-20 04:35:00,2.77359,2.77479,2.76806,2.77269,42510000.0
2009-11-20 04:40:00,2.77258,2.77408,2.76874,2.77311,40260000.0
2009-11-20 04:45:00,2.77365,2.77537,2.76971,2.77384,40260000.0
2009-11-20 04:50:00,2.77419,2.77702,2.76953,2.77535,43500000.0
2009-11-20 04:55:00,2.77334,2.77624,2.77038,2.77137,42630000.0
2009-11-20 05:00:00,2.7757,2.77574,2.77141,2.77235,47380000.0
2009-11-20 05:05:00,2.77218,2.77547,2.76975,2.77384,36630000.0
2009-11-20 05:10:00,2.77134,2.77544,2.76892,2.77293,41130000.0
2009-11-20 05:15:00,2.77286,2.77551,2.76855,2.77188,47380000.0
2009-11-20 05:20:00,2.77396,2.77443,2.76672,2.77238,40510000.0
2009-11-20 05:25:00,2.77256,2.77415,2.76792,2.7716,46380000.0
2009-11-20 05:30:00,2.77072,2.77367,2.76853,2.77167,44500000.0
2009-11-20 05:35:00,2.77008,2.77352,2.76695,2.77158,44630000.0
2009-11-20 05:40:00,2.76865,2.77262,2.766,2.76833,40880000.0
2009-11-20 05:45:00,2.76921,2.77123,2.76377,2.76377,65270000.0
2009-11-20 05:50:00,2.76753,2.77127,2.76502,2.76668,61520000.0
2009-11-20 05:55:00,2.7661,2.76988,2.76148,2.76795,56760000.0
2009-11-20 06:00:00,2.76566,2.76993,2.76288,2.76943,50750000.0
2009-11-20 06:05:00,2.76816,2.76967,2.76363,2.76782,59630000.0
2009-11-20 06:10:00,2.76512,2.7691,2.76248,2.76797,44390000.0
2009-11-20 06:15:00,2.76878,2.77023,2.76342,2.76661,61880000.0
2009-11-20 06:20:00,2.7688,2.7688,2.76245,2.76535,37750000.0
2009-11-20 06:25:00,2.76672,2.76839,2.76183,2.76647,37380000.0
2009-11-20 06:30:00,2.76703,2.76829,2.76263,2.76263,46250000.0
2009-11-20 06:35:00,2.76747,2.76834,2.76315,2.767,37380000.0
2009-11-20 06:40:00,2.76638,2.76878,2.76307,2.76489,42380000.0
2009-11-20 06:45:00,2.76564,2.76826,2.76175,2.76568,49500000.0
2009-11-20 06:50:00,2.76815,2.76848,2.76241,2.76582,47010000.0
2009-11-20 06:55:00,2.76574,2.76744,2.76122,2.7634,40250000.0
2009-11-20 07:00:00,2.76554,2.76636,2.75932,2.76216,40260000.0
2009-11-20 07:05:00,2.76537,2.76763,2.76115,2.7645,43630000.0
2009-11-20 07:10:00,2.76685,2.76765,2.76264,2.76676,45890000.0
2009-11-20 07:15:00,2.76694,2.76918,2.76208,2.7642,33250000.0
2009-11-20 07:20:00,2.7676,2.76934,2.76269,2.76694,33260000.0
2009-11-20 07:25:00,2.76766,2.76939,2.76381,2.76385,42500000.0
2009-11-20 07:30:00,2.7672,2.76778,2.76218,2.76504,44630000.0
2009-11-20 07:35:00,2.76675,2.76782,2.76134,2.76591,48380000.0
2009-11-20 07:40:00,2.7665,2.76735,2.76101,2.76388,48000000.0
2009-11-20 07:45:00,2.76594,2.76796,2.76036,2.76063,36010000.0
2009-11-20 07:50:00,2.76721,2.76745,2.76113,2.76606,31760000.0
2009-11-20 07:55:00,2.76672,2.76735,2.76292,2.76635,33500000.0
2009-11-20 08:00:00,2.76662,2.76868,2.76227,2.76564,48760000.0
2009-11-20 08:05:00,2.76675,2.76774,2.76082,2.76503,47010000.0
2009-11-20 08:10:00,2.76505,2.76823,2.76056,2.76215,38380000.0
2009-11-20 08:15:00,2.76536,2.76745,2.76197,2.7666,35750000.0
2009-11-20 08:20:00,2.76602,2.76729,2.75952,2.76204,39760000.0
2009-11-20 08:25:00,2.76439,2.76687,2.76017,2.76086,38880000.0
2009-11-20 08:30:00,2.76332,2.76565,2.75945,2.76402,40880000.0
2009-11-20 08:35:00,2.76447,2.7666,2.76066,2.76535,42000000.0
2009-11-20 08:40:00,2.76453,2.76736,2.76203,2.76718,51250000.0
2009-11-20 08:45:00,2.76404,2.76927,2.76211,2.76767,36130000.0
2009-11-20 08:50:00,2.76699,2.76824,2.76335,2.767,42750000.0
2009-11-20 08:55:00,2.76614,2.76872,2.76148,2.7661,39000000.0
2009-11-20 09:00:00,2.76376,2.7677,2.76024,2.76177,36880000.0
2009-11-20 09:05:00,2.76214,2.76783,2.75975,2.76021,38750000.0
2009-11-20 09:10:00,2.76362,2.76362,2.75551,2.75917,38250000.0
2009-11-20 09:15:00,2.76206,2.76223,2.75576,2.76112,42640000.0
2009-11-20 09:20:00,2.75877,2.76301,2.75606,2.76271,36750000.0
2009-11-20 09:25:00,2.76047,2.76758,2.75779,2.76628,40500000.0
2009-11-20 09:30:00,2.7672,2.76916,2.76268,2.7674,46250000.0
2009-11-20 09:35:00,2.76533,2.7704,2.76418,2.76898,44510000.0
2009-11-20 09:40:00,2.76969,2.77023,2.76349,2.76735,50000000.0
2009-11-20 09:45:00,2.76816,2.76816,2.76286,2.7655,41130000.0
2009-11-20 09:50:00,2.76921,2.76982,2.76407,2.76778,41500000.0
2009-11-20 09:55:00,2.76747,2.76939,2.7645,2.76548,42250000.0
2009-11-20 10:00:00,2.76434,2.76801,2.76213,2.76552,46760000.0
2009-11-20 10:05:00,2.76717,2.76801,2.76156,2.7658,45130000.0
2009-11-20 10:10:00,2.76478,2.7677,2.76169,2.76169,41760000.0
2009-11-20 10:15:00,2.76619,2.76735,2.7602,2.76413,42380000.0
2009-11-20 10:20:00,2.76497,2.76834,2.75853,2.76529,45380000.0
2009-11-20 10:25:00,2.76725,2.76946,2.76095,2.76797,38130000.0
2009-11-20 10:30:00,2.76921,2.77065,2.76251,2.76746,41500000.0
2009-11-20 10:35:00,2.77069,2.77136,2.76348,2.76479,31750000.0
2009-11-20 10:40:00,2.77116,2.77309,2.76596,2.76928,39750000.0
2009-11-20 10:45:00,2.76967,2.77274,2.76687,2.76927,33510000.0
2009-11-20 10:50:00,2.77162,2.77265,2.76743,2.76806,40380000.0
2009-11-20 10:55:00,2.77215,2.77273,2.76579,2.76976,42500000.0
2009-11-20 11:00:00,2.77275,2.77741,2.76939,2.77405,46000000.0
2009-11-20 11:05:00,2.77598,2.7805,2.77242,2.77806,39630000.0
2009-11-20 11:10:00,2.77962,2.78033,2.77305,2.77717,41380000.0
2009-11-20 11:15:00,2.77924,2.77959,2.77302,2.77668,52630000.0
2009-11-20 11:20:00,2.77663,2.78011,2.77334,2.7779,36250000.0
2009-11-20 11:25:00,2.77915,2.78239,2.77546,2.77781,35760000.0
2009-11-20 11:30:00,2.78006,2.78253,2.77462,2.78124,50380000.0
2009-11-20 11:35:00,2.78021,2.78181,2.77687,2.78149,36380000.0
2009-11-20 11:40:00,2.77966,2.7829,2.77339,2.78106,37380000.0
2009-11-20 11:45:00,2.77938,2.78442,2.77436,2.78303,39630000.0
2009-11-20 11:50:00,2.78162,2.78511,2.77754,2.77754,53880000.0
2009-11-20 11:55:00,2.78441,2.7868,2.77974,2.7866,41630000.0
2009-11-20 12:00:00,2.78736,2.78798,2.78286,2.78728,34380000.0
2009-11-20 12:05:00,2.78741,2.79155,2.78431,2.78483,37130000.0
2009-11-20 12:10:00,2.78866,2.78926,2.77877,2.78539,52500000.0
2009-11-20 12:15:00,2.78574,2.78574,2.77798,2.78147,46890000.0
2009-11-20 12:20:00,2.78346,2.78545,2.77678,2.78174,49000000.0
2009-11-20 12:25:00,2.78504,2.78708,2.78051,2.78275,40270000.0
2009-11-20 12:30:00,2.78227,2.78617,2.77926,2.78545,42500000.0
2009-11-20 12:35:00,2.78551,2.78761,2.78167,2.78553,33510000.0
2009-11-20 12:40:00,2.78375,2.78741,2.78015,2.78148,39130000.0
2009-11-20 12:45:00,2.78569,2.78591,2.77675,2.78298,40880000.0
2009-11-20 12:50:00,2.78305,2.78505,2.77881,2.78293,37510000.0
2009-11-20 12:55:00,2.78033,2.78603,2.78014,2.78548,39500000.0
2009-11-20 13:00:00,2.78177,2.78694,2.77917,2.78179,43130000.0
2009-11-20 13:05:00,2.78401,2.78731,2.77989,2.78457,47380000.0
2009-11-20 13:10:00,2.78597,2.78755,2.78037,2.78276,36380000.0
2009-11-20 13:15:00,2.78775,2.78806,2.78165,2.78561,34160000.0
2009-11-20 13:20:00,2.78492,2.78716,2.77882,2.78049,37900000.0
2009-11-20 13:25:00,2.78596,2.78811,2.78059,2.78649,43260000.0
2009-11-20 13:30:00,2.78772,2.7892,2.77947,2.785,41250000.0
2009-11-20 13:35:00,2.78781,2.78895,2.78309,2.78488,39010000.0
2009-11-20 13:40:00,2.7866,2.78954,2.78115,2.78755,43750000.0
2009-11-20 13:45:00,2.78854,2.79273,2.78629,2.79273,37130000.0
2009-11-20 13:50:00,2.79122,2.7977,2.78912,2.79492,48260000.0
2009-11-20 13:55:00,2.79634,2.79667,2.78753,2.79317,46130000.0
2009-11-20 14:00:00,2.79,2.79589,2.78913,2.79464,36880000.0
2009-11-20 14:05:00,2.79183,2.80596,2.79183,2.80254,37630000.0
2009-11-20 14:10:00,2.80565,2.80565,2.79832,2.80165,38880000.0
2009-11-20 14:15:00,2.80023,2.80314,2.79712,2.80144,39260000.0
2009-11-20 14:20:00,2.80128,2.80458,2.79489,2.80445,40130000.0
2009-11-20 14:25:00,2.80434,2.80434,2.79721,2.80159,37000000.0
2009-11-20 14:30:00,2.80193,2.80317,2.79567,2.80128,47250000.0
2009-11-20 14:35:00,2.80243,2.80607,2.79469,2.80589,34380000.0
2009-11-20 14:40:00,2.80376,2.80634,2.79914,2.79914,43750000.0
2009-11-20 14:45:00,2.80508,2.8053,2.79798,2.80075,32510000.0
2009-11-20 14:50:00,2.80309,2.80442,2.79474,2.797,41140000.0
2009-11-20 14:55:00,2.80024,2.80024,2.79069,2.79451,41130000.0
2009-11-20 15:00:00,2.79828,2.79877,2.78973,2.79339,43260000.0
2009-11-20 15:05:00,2.79585,2.79814,2.79125,2.79732,46750000.0
2009-11-20 15:10:00,2.79378,2.80007,2.79217,2.79675,42880000.0
2009-11-20 15:15:00,2.79711,2.80142,2.79225,2.79858,37000000.0
2009-11-20 15:20:00,2.79916,2.80055,2.79309,2.79975,40500000.0
2009-11-20 15:25:00,2.80042,2.80108,2.79091,2.79666,48130000.0
2009-11-20 15:30:00,2.7945,2.79726,2.78989,2.79073,38000000.0
2009-11-20 15:35:00,2.79193,2.79486,2.78513,2.79064,43640000.0
2009-11-20 15:40:00,2.79499,2.79499,2.78304,2.78571,46500000.0
2009-11-20 15:45:00,2.78899,2.79303,2.7844,2.78978,36000000.0
2009-11-20 15:50:00,2.79514,2.79779,2.78183,2.78572,37380000.0
2009-11-20 15:55:00,2.78499,2.78828,2.78145,2.78613,40750000.0
2009-11-20 16:00:00,2.78843,2.78851,2.7801,2.78444,37630000.0
2009-11-20 16:05:00,2.78331,2.79037,2.78295,2.78937,37880000.0
2009-11-20 16:10:00,2.78832,2.79209,2.78583,2.78756,40880000.0
2009-11-20 16:15:00,2.79095,2.79253,2.78711,2.79005,37880000.0
2009-11-20 16:20:00,2.79215,2.7952,2.78786,2.79024,41890000.0
2009-11-20 16:25:00,2.79447,2.79447,2.78435,2.78853,35380000.0
2009-11-20 16:30:00,2.79163,2.79403,2.78532,2.78532,51010000.0
2009-11-20 16:35:00,2.79299,2.79299,2.78676,2.7874,41880000.0
2009-11-20 16:40:00,2.78547,2.78773,2.77792,2.78329,36130000.0
2009-11-20 16:45:00,2.78488,2.78694,2.77715,2.78006,46140000.0
2009-11-20 16:50:00,2.78125,2.78303,2.77409,2.77409,41130000.0
2009-11-20 16:55:00,2.78217,2.7863,2.7793,2.78301,44000000.0
2009-11-20 17:00:00,2.78618,2.78904,2.7825,2.78687,36140000.0
2009-11-20 17:05:00,2.78814,2.79517,2.7861,2.79072,46130000.0
2009-11-20 17:10:00,2.79037,2.79366,2.78092,2.78433,44010000.0
2009-11-20 17:15:00,2.78637,2.78773,2.77986,2.78397,41880000.0
2009-11-20 17:20:00,2.78195,2.78777,2.77704,2.78242,42760000.0
2009-11-20 17:25:00,2.78639,2.78812,2.78085,2.78662,40500000.0
2009-11-20 17:30:00,2.78657,2.79125,2.7799,2.78975,36630000.0
2009-11-20 17:35:00,2.78708,2.79142,2.78497,2.78856,40630000.0
2009-11-20 17:40:00,2.79064,2.79387,2.78378,2.79387,39500000.0
2009-11-20 17:45:00,2.79193,2.79337,2.78618,2.79171,48010000.0
2009-11-20 17:50:00,2.79019,2.79355,2.78723,2.78952,37640000.0
2009-11-20 17:55:00,2.79375,2.79472,2.78736,2.79128,44380000.0
2009-11-20 18:00:00,2.79299,2.79366,2.78309,2.78663,39630000.0
2009-11-20 18:05:00,2.78987,2.79052,2.78245,2.78931,37130000.0
2009-11-20 18:10:00,2.79042,2.79157,2.78589,2.79037,44500000.0
2009-11-20 18:15:00,2.78939,2.79226,2.78686,2.78775,39880000.0
2009-11-20 18:20:00,2.78836,2.78907,2.78193,2.78623,40500000.0
2009-11-20 18:25:00,2.78932,2.7918,2.785,2.78992,45130000.0
2009-11-20 18:30:00,2.79,2.7911,2.78484,2.78747,43750000.0
2009-11-20 18:35:00,2.79117,2.79118,2.78437,2.79042,45380000.0
2009-11-20 18:40:00,2.79073,2.79083,2.78416,2.78984,41000000.0
2009-11-20 18:45:00,2.78732,2.79046,2.78335,2.78425,44260000.0
2009-11-20 18:50:00,2.78683,2.78748,2.78063,2.78465,50250000.0
2009-11-20 18:55:00,2.78172,2.78373,2.77819,2.78118,37750000.0
2009-11-20 19:00:00,2.78372,2.7861,2.78031,2.7831,41500000.0
2009-11-20 19:05:00,2.78624,2.78632,2.77961,2.78402,40010000.0
2009-11-20 19:10:00,2.78434,2.78599,2.77996,2.7837,42000000.0
2009-11-20 19:15:00,2.78175,2.78526,2.78007,2.78463,38630000.0
2009-11-20 19:20:00,2.78385,2.78658,2.78085,2.78198,45250000.0
2009-11-20 19:25:00,2.78499,2.78633,2.77963,2.78543,38010000.0
2009-11-20 19:30:00,2.78576,2.78861,2.77889,2.78631,47510000.0
2009-11-20 19:35:00,2.78409,2.7896,2.78337,2.78675,42010000.0
2009-11-20 19:40:00,2.78884,2.78884,2.78241,2.78769,37000000.0
2009-11-20 19:45:00,2.78661,2.78875,2.78118,2.78685,47020000.0
2009-11-20 19:50:00,2.78584,2.78978,2.78288,2.78737,41130000.0
2009-11-20 19:55:00,2.78821,2.79221,2.78552,2.78725,38250000.0
2009-11-20 20:00:00,2.78624,2.79087,2.78607,2.79016,41880000.0
2009-11-20 20:05:00,2.78958,2.79023,2.78575,2.78728,36760000.0
2009-11-20 20:10:00,2.78984,2.79151,2.78264,2.78864,36630000.0
2009-11-20 20:15:00,2.79043,2.79205,2.78452,2.78586,42630000.0
2009-11-20 20:20:00,2.79131,2.79256,2.78633,2.79214,39880000.0
2009-11-20 20:25:00,2.79356,2.79837,2.79214,2.79636,46510000.0
2009-11-20 20:30:00,2.7957,2.79725,2.79083,2.79586,40880000.0
2009-11-20 20:35:00,2.79587,2.79734,2.79064,2.79341,39750000.0
2009-11-20 20:40:00,2.79594,2.79738,2.7882,2.7882,41000000.0
2009-11-20 20:45:00,2.78914,2.79378,2.78649,2.79105,36260000.0
2009-11-20 20:50:00,2.79175,2.79241,2.78685,2.78968,39500000.0
2009-11-20 20:55:00,2.7895,2.79068,2.78575,2.78788,31380000.0
2009-11-20 21:00:00,2.79133,2.79133,2.785,2.78942,34130000.0
2009-11-20 21:05:00,2.78998,2.79173,2.78378,2.79022,36760000.0
2009-11-20 21:10:00,2.79173,2.79173,2.7839,2.78625,41380000.0
2009-11-20 21:15:00,2.79107,2.79162,2.78584,2.7906,38260000.0
2009-11-20 21:20:00,2.78991,2.79237,2.78557,2.79237,35250000.0
2009-11-20 21:25:00,2.78807,2.79299,2.78651,2.7893,33510000.0
2009-11-20 21:30:00,2.79117,2.79243,2.7845,2.78709,40260000.0
2009-11-20 21:35:00,2.79046,2.79345,2.78586,2.78974,42130000.0
2009-11-20 21:40:00,2.79212,2.79284,2.78641,2.78641,42000000.0
2009-11-20 21:45:00,2.79194,2.79248,2.78322,2.78614,34000000.0
2009-11-20 21:50:00,2.78913,2.78958,2.78231,2.78787,36880000.0
2009-11-20 21:55:00,2.78958,2.7918,2.78274,2.78702,42380000.0
2009-11-20 22:00:00,2.78409,2.7892,2.78152,2.78749,44750000.0
2009-11-20 22:05:00,2.78523,2.7887,2.78204,2.78537,37750000.0
2009-11-20 22:10:00,2.78817,2.78914,2.7812,2.78698,40250000.0
2009-11-20 22:15:00,2.78361,2.79019,2.78242,2.78457,37140000.0
2009-11-20 22:20:00,2.78446,2.78924,2.78365,2.78768,46010000.0
2009-11-20 22:25:00,2.7857,2.78885,2.78175,2.78768,45760000.0
2009-11-20 22:30:00,2.78553,2.78732,2.78043,2.78401,39500000.0
2009-11-20 22:35:00,2.78361,2.78879,2.78056,2.78513,43500000.0
2009-11-20 22:40:00,2.78477,2.78704,2.7804,2.7804,39630000.0
2009-11-20 22:45:00,2.78391,2.78676,2.7821,2.78617,42260000.0
2009-11-20 22:50:00,2.78509,2.78704,2.78239,2.7859,40750000.0
2009-11-20 22:55:00,2.78312,2.78626,2.78058,2.7858,36380000.0
2009-11-20 23:00:00,2.78283,2.78855,2.7808,2.78618,37500000.0
2009-11-20 23:05:00,2.78381,2.78776,2.7797,2.7797,38250000.0
2009-11-20 23:10:00,2.78426,2.79114,2.78179,2.79055,43130000.0
2009-11-20 23:15:00,2.78818,2.78985,2.78396,2.7858,33130000.0
2009-11-20 23:20:00,2.78713,2.79088,2.78253,2.78881,30640000.0
2009-11-20 23:25:00,2.78691,2.79026,2.78368,2.78822,47750000.0
2009-11-20 23:30:00,2.78453,2.79014,2.78328,2.78745,42130000.0
2009-11-20 23:35:00,2.78308,2.79133,2.78308,2.78813,39630000.0
2009-11-20 23:40:00,2.78374,2.79042,2.78371,2.78832,46510000.0
2009-11-20 23:45:00,2.7827,2.79091,2.7827,2.78768,41880000.0
2009-11-20 23:50:00,2.7871,2.79127,2.78411,2.78911,43750000.0
2009-11-20 23:55:00,2.7879,2.79123,2.78549,2.78806,39260000.0
2009-11-23 00:00:00,2.78595,2.79434,2.7853,2.78958,35130000.0
2009-11-23 00:05:00,2.7883,2.79216,2.78699,2.79034,40260000.0
2009-11-23 00:10:00,2.78873,2.79198,2.78606,2.79099,42630000.0
2009-11-23 00:15:00,2.78754,2.79299,2.78703,2.79266,51500000.0
2009-11-23 00:20:00,2.79123,2.79653,2.79009,2.79375,47010000.0
2009-11-23 00:25:00,2.79221,2.79511,2.78732,2.79312,59880000.0
2009-11-23 00:30:00,2.79191,2.79367,2.78768,2.79304,55880000.0
2009-11-23 00:35:00,2.79244,2.79426,2.78946,2.79257,38510000.0
2009-11-23 00:40:00,2.78979,2.79393,2.78744,2.79202,37000000.0
2009-11-23 00:45:00,2.79035,2.79379,2.78685,2.7932,39510000.0
2009-11-23 00:50:00,2.78898,2.79455,2.78782,2.79101,51890000.0
2009-11-23 00:55:00,2.7897,2.79397,2.78727,2.79267,43130000.0
2009-11-23 01:00:00,2.7901,2.794,2.78721,2.78915,36380000.0
2009-11-23 01:05:00,2.78842,2.79271,2.78643,2.78643,48380000.0
2009-11-23 01:10:00,2.78951,2.79162,2.78481,2.78928,63750000.0
2009-11-23 01:15:00,2.78516,2.79077,2.78366,2.78704,49630000.0
2009-11-23 01:20:00,2.78454,2.79034,2.78369,2.78639,45130000.0
2009-11-23 01:25:00,2.78715,2.79081,2.78319,2.78893,47130000.0
2009-11-23 01:30:00,2.78708,2.79068,2.78499,2.78719,36390000.0
2009-11-23 01:35:00,2.78512,2.79095,2.78169,2.78765,47630000.0
2009-11-23 01:40:00,2.78982,2.79306,2.7854,2.78776,45500000.0
2009-11-23 01:45:00,2.78725,2.79169,2.78323,2.78509,45750000.0
2009-11-23 01:50:00,2.78843,2.79113,2.78491,2.7883,47250000.0
2009-11-23 01:55:00,2.78726,2.79,2.78591,2.7885,42630000.0
2009-11-23 02:00:00,2.78481,2.78873,2.78267,2.78505,29880000.0
2009-11-23 02:05:00,2.78522,2.78793,2.77928,2.78306,51750000.0
2009-11-23 02:10:00,2.77775,2.78575,2.77694,2.78114,50260000.0
2009-11-23 02:15:00,2.78518,2.78518,2.77938,2.78244,44390000.0
2009-11-23 02:20:00,2.78116,2.78526,2.77815,2.78035,41630000.0
2009-11-23 02:25:00,2.78284,2.78565,2.77997,2.78378,43270000.0
2009-11-23 02:30:00,2.78406,2.78701,2.77978,2.78296,50750000.0
2009-11-23 02:35:00,2.78293,2.78545,2.77807,2.78312,40010000.0
2009-11-23 02:40:00,2.78114,2.78537,2.77756,2.77794,55880000.0
2009-11-23 02:45:00,2.78148,2.78422,2.77494,2.78422,66760000.0
2009-11-23 02:50:00,2.77892,2.78428,2.77695,2.78285,41880000.0
2009-11-23 02:55:00,2.77734,2.78273,2.77574,2.7801,40140000.0
2009-11-23 03:00:00,2.78067,2.78429,2.77764,2.7817,53380000.0
2009-11-23 03:05:00,2.78209,2.78453,2.77764,2.77782,44630000.0
2009-11-23 03:10:00,2.7837,2.78604,2.7781,2.78537,41000000.0
2009-11-23 03:15:00,2.7831,2.7872,2.77945,2.78368,43130000.0
2009-11-23 03:20:00,2.78075,2.78472,2.77875,2.78099,33500000.0
2009-11-23 03:25:00,2.77757,2.78426,2.77643,2.78157,49380000.0
2009-11-23 03:30:00,2.78369,2.78507,2.77722,2.78507,63250000.0
2009-11-23 03:35:00,2.78371,2.78457,2.77733,2.78049,43640000.0
2009-11-23 03:40:00,2.78302,2.78462,2.77701,2.77908,45880000.0
2009-11-23 03:45:00,2.78131,2.78523,2.77878,2.7805,48130000.0
2009-11-23 03:50:00,2.78206,2.78465,2.77898,2.78058,53130000.0
2009-11-23 03:55:00,2.78068,2.7838,2.77591,2.77835,39500000.0
2009-11-23 04:00:00,2.78137,2.7826,2.77605,2.78095,45000000.0
2009-11-23 04:05:00,2.77882,2.78141,2.77566,2.77935,41880000.0
2009-11-23 04:10:00,2.77731,2.78127,2.77409,2.77409,46010000.0
2009-11-23 04:15:00,2.77946,2.78089,2.77338,2.77509,38630000.0
2009-11-23 04:20:00,2.77943,2.78066,2.77228,2.77228,39750000.0
2009-11-23 04:25:00,2.77614,2.77911,2.77233,2.7751,38010000.0
2009-11-23 04:30:00,2.77507,2.77797,2.76962,2.77191,48250000.0
2009-11-23 04:35:00,2.7736,2.77543,2.76746,2.7729,38500000.0
2009-11-23 04:40:00,2.77293,2.77516,2.76706,2.77469,39010000.0
2009-11-23 04:45:00,2.77488,2.7763,2.76898,2.7735,44250000.0
2009-11-23 04:50:00,2.77035,2.77585,2.76965,2.77195,41000000.0
2009-11-23 04:55:00,2.77422,2.77496,2.76789,2.77322,39880000.0
2009-11-23 05:00:00,2.77342,2.77454,2.76676,2.77246,34130000.0
2009-11-23 05:05:00,2.77264,2.77579,2.76882,2.77125,36760000.0
2009-11-23 05:10:00,2.77289,2.77763,2.7681,2.77154,36630000.0
2009-11-23 05:15:00,2.76942,2.77548,2.76793,2.77218,41000000.0
2009-11-23 05:20:00,2.77378,2.77534,2.76821,2.77468,41510000.0
2009-11-23 05:25:00,2.77409,2.77561,2.76763,2.773,38010000.0
2009-11-23 05:30:00,2.77272,2.77626,2.76916,2.77377,47260000.0
2009-11-23 05:35:00,2.77346,2.77518,2.77048,2.77492,39130000.0
2009-11-23 05:40:00,2.77166,2.77547,2.76923,2.7717,45500000.0
2009-11-23 05:45:00,2.77302,2.77525,2.76849,2.77278,40630000.0
2009-11-23 05:50:00,2.77336,2.77336,2.7672,2.76879,39880000.0
2009-11-23 05:55:00,2.77018,2.77168,2.76308,2.76845,43130000.0
2009-11-23 06:00:00,2.76813,2.76985,2.76207,2.76685,47630000.0
2009-11-23 06:05:00,2.76716,2.7713,2.76261,2.77001,38140000.0
2009-11-23 06:10:00,2.76932,2.77103,2.7639,2.76714,35880000.0
2009-11-23 06:15:00,2.76459,2.77177,2.76459,2.77177,38000000.0
2009-11-23 06:20:00,2.76916,2.77055,2.7632,2.76852,46630000.0
2009-11-23 06:25:00,2.76778,2.77175,2.76552,2.76788,37760000.0
2009-11-23 06:30:00,2.76838,2.77086,2.7643,2.7643,32010000.0
2009-11-23 06:35:00,2.76708,2.7688,2.76307,2.7677,39000000.0
2009-11-23 06:40:00,2.76598,2.77041,2.76321,2.77041,36880000.0
2009-11-23 06:45:00,2.7651,2.77097,2.7638,2.77097,40500000.0
2009-11-23 06:50:00,2.76643,2.77059,2.76353,2.76866,36000000.0
2009-11-23 06:55:00,2.7665,2.7711,2.76226,2.7711,37130000.0
2009-11-23 07:00:00,2.76751,2.77442,2.76217,2.77334,31630000.0
2009-11-23 07:05:00,2.76999,2.77437,2.76948,2.77259,38380000.0
2009-11-23 07:10:00,2.77214,2.77395,2.76567,2.76978,35250000.0
2009-11-23 07:15:00,2.77119,2.77441,2.769,2.77182,39500000.0
2009-11-23 07:20:00,2.77475,2.77637,2.76924,2.77275,41880000.0
2009-11-23 07:25:00,2.77485,2.77627,2.76984,2.77485,36380000.0
2009-11-23 07:30:00,2.77289,2.77688,2.77052,2.77359,45130000.0
2009-11-23 07:35:00,2.77553,2.77739,2.77088,2.77654,40760000.0
2009-11-23 07:40:00,2.77179,2.77559,2.76874,2.77249,44750000.0
2009-11-23 07:45:00,2.77476,2.77648,2.76874,2.77238,38010000.0
2009-11-23 07:50:00,2.77359,2.77446,2.76874,2.77214,33130000.0
2009-11-23 07:55:00,2.77168,2.77448,2.76839,2.76982,41880000.0
2009-11-23 08:00:00,2.76815,2.7699,2.76331,2.76614,37380000.0
2009-11-23 08:05:00,2.76947,2.77476,2.76585,2.77285,36640000.0
2009-11-23 08:10:00,2.77356,2.77586,2.76673,2.77243,47750000.0
2009-11-23 08:15:00,2.77265,2.7744,2.76762,2.77088,43130000.0
2009-11-23 08:20:00,2.77002,2.773,2.76599,2.76599,44630000.0
2009-11-23 08:25:00,2.77328,2.77411,2.76587,2.76982,42130000.0
2009-11-23 08:30:00,2.77317,2.77479,2.76764,2.77143,42760000.0
2009-11-23 08:35:00,2.76982,2.77619,2.76795,2.77311,48140000.0
2009-11-23 08:40:00,2.77455,2.77562,2.7636,2.76498,44130000.0
2009-11-23 08:45:00,2.7686,2.76999,2.76324,2.76833,48250000.0
2009-11-23 08:50:00,2.76885,2.77052,2.76567,2.76921,59750000.0
2009-11-23 08:55:00,2.76729,2.77133,2.76413,2.76746,40630000.0
2009-11-23 09:00:00,2.7689,2.7689,2.7609,2.76217,43380000.0
2009-11-23 09:05:00,2.76515,2.76566,2.75862,2.76135,45130000.0
2009-11-23 09:10:00,2.76409,2.76531,2.75645,2.75884,41010000.0
2009-11-23 09:15:00,2.76024,2.76113,2.75225,2.75438,41010000.0
2009-11-23 09:20:00,2.75743,2.75794,2.75023,2.75534,46380000.0
2009-11-23 09:25:00,2.7545,2.75806,2.7483,2.75692,45630000.0
2009-11-23 09:30:00,2.75621,2.75765,2.75196,2.75715,42380000.0
2009-11-23 09:35:00,2.75877,2.75884,2.74894,2.7529,40880000.0
2009-11-23 09:40:00,2.7549,2.75587,2.74874,2.74998,37260000.0
2009-11-23 09:45:00,2.75515,2.75932,2.74865,2.75786,35380000.0
2009-11-23 09:50:00,2.75689,2.76028,2.75351,2.75742,39380000.0
2009-11-23 09:55:00,2.75974,2.76108,2.75393,2.75782,40390000.0
2009-11-23 10:00:00,2.76012,2.76095,2.75431,2.7565,38750000.0
2009-11-23 10:05:00,2.75445,2.75961,2.74829,2.75264,41260000.0
2009-11-23 10:10:00,2.75267,2.75397,2.74638,2.74861,41500000.0
2009-11-23 10:15:00,2.7521,2.75277,2.74433,2.74744,36500000.0
2009-11-23 10:20:00,2.74868,2.75005,2.74376,2.74704,35760000.0
2009-11-23 10:25:00,2.74797,2.74812,2.74207,2.74792,41500000.0
2009-11-23 10:30:00,2.74783,2.74934,2.74274,2.74798,49250000.0
2009-11-23 10:35:00,2.74505,2.75017,2.74297,2.74718,39130000.0
2009-11-23 10:40:00,2.74852,2.74852,2.74066,2.74613,41750000.0
2009-11-23 10:45:00,2.74735,2.74735,2.73967,2.74338,41510000.0
2009-11-23 10:50:00,2.74425,2.74915,2.7407,2.74915,43880000.0
2009-11-23 10:55:00,2.74548,2.75019,2.74194,2.74651,33880000.0
2009-11-23 11:00:00,2.75109,2.75211,2.74645,2.7496,38750000.0
2009-11-23 11:05:00,2.74472,2.75101,2.74472,2.74946,45250000.0
2009-11-23 11:10:00,2.74837,2.75124,2.74526,2.74967,41010000.0
2009-11-23 11:15:00,2.74864,2.75119,2.74353,2.74626,39500000.0
2009-11-23 11:20:00,2.74993,2.75058,2.74388,2.75048,46000000.0
2009-11-23 11:25:00,2.74531,2.7509,2.74475,2.7495,39890000.0
2009-11-23 11:30:00,2.74901,2.75106,2.74594,2.75016,39880000.0
2009-11-23 11:35:00,2.74916,2.75074,2.74148,2.74532,42260000.0
2009-11-23 11:40:00,2.74772,2.74987,2.74465,2.74825,42380000.0
2009-11-23 11:45:00,2.74732,2.74909,2.74404,2.74749,34760000.0
2009-11-23 11:50:00,2.74811,2.7507,2.7426,2.74641,40500000.0
2009-11-23 11:55:00,2.74837,2.7486,2.74073,2.7477,37760000.0
2009-11-23 12:00:00,2.74749,2.74863,2.74164,2.74413,37880000.0
2009-11-23 12:05:00,2.74559,2.74911,2.74176,2.74856,42250000.0
2009-11-23 12:10:00,2.74447,2.75016,2.74248,2.75016,35000000.0
2009-11-23 12:15:00,2.74851,2.75031,2.74301,2.75031,40010000.0
2009-11-23 12:20:00,2.74858,2.74925,2.74265,2.74874,44140000.0
2009-11-23 12:25:00,2.74848,2.7491,2.74427,2.74889,40750000.0
2009-11-23 12:30:00,2.74887,2.74895,2.74136,2.74544,43750000.0
2009-11-23 12:35:00,2.74661,2.74826,2.74177,2.74776,40500000.0
2009-11-23 12:40:00,2.74606,2.74761,2.73851,2.74378,38010000.0
2009-11-23 12:45:00,2.74647,2.74722,2.74077,2.74133,47880000.0
2009-11-23 12:50:00,2.74653,2.74712,2.7416,2.74627,44500000.0
2009-11-23 12:55:00,2.74306,2.74637,2.74036,2.74461,41630000.0
2009-11-23 13:00:00,2.74604,2.74669,2.73922,2.74632,49750000.0
2009-11-23 13:05:00,2.74601,2.74768,2.74089,2.74768,37380000.0
2009-11-23 13:10:00,2.74507,2.74835,2.74305,2.74691,41750000.0
2009-11-23 13:15:00,2.74552,2.74772,2.74322,2.74383,42880000.0
2009-11-23 13:20:00,2.74629,2.74851,2.73969,2.74669,45750000.0
2009-11-23 13:25:00,2.74604,2.74931,2.73996,2.74686,46380000.0
2009-11-23 13:30:00,2.74265,2.7478,2.74219,2.74715,35500000.0
2009-11-23 13:35:00,2.74686,2.74771,2.74101,2.74596,35880000.0
2009-11-23 13:40:00,2.74768,2.74801,2.74293,2.74764,37130000.0
2009-11-23 13:45:00,2.74789,2.74948,2.74264,2.74667,41380000.0
2009-11-23 13:50:00,2.74774,2.74986,2.74241,2.74628,39630000.0
2009-11-23 13:55:00,2.75045,2.75208,2.74552,2.7516,43010000.0
2009-11-23 14:00:00,2.7529,2.7529,2.74509,2.75085,42880000.0
2009-11-23 14:05:00,2.75055,2.75104,2.74349,2.75018,41130000.0
2009-11-23 14:10:00,2.75085,2.75189,2.7451,2.74837,38380000.0
2009-11-23 14:15:00,2.75047,2.75209,2.74625,2.75081,46260000.0
2009-11-23 14:20:00,2.75058,2.75219,2.74609,2.75043,46880000.0
2009-11-23 14:25:00,2.74876,2.75085,2.74353,2.75059,41130000.0
2009-11-23 14:30:00,2.74751,2.75067,2.7443,2.74881,45010000.0
2009-11-23 14:35:00,2.74689,2.74988,2.7437,2.74735,39500000.0
2009-11-23 14:40:00,2.74769,2.74875,2.74236,2.7468,39000000.0
2009-11-23 14:45:00,2.74604,2.74827,2.74123,2.7467,39630000.0
2009-11-23 14:50:00,2.74642,2.74775,2.74055,2.74647,42010000.0
2009-11-23 14:55:00,2.74391,2.7481,2.74035,2.74287,40630000.0
2009-11-23 15:00:00,2.74468,2.74842,2.74173,2.74678,41130000.0
2009-11-23 15:05:00,2.74665,2.74897,2.74244,2.74774,41260000.0
2009-11-23 15:10:00,2.74943,2.75026,2.74446,2.74694,45500000.0
2009-11-23 15:15:00,2.74781,2.7512,2.74479,2.74611,43250000.0
2009-11-23 15:20:00,2.75135,2.7517,2.74331,2.74998,40500000.0
2009-11-23 15:25:00,2.749,2.75099,2.74408,2.74557,42500000.0
2009-11-23 15:30:00,2.74787,2.74916,2.74343,2.74667,45000000.0
2009-11-23 15:35:00,2.74679,2.75047,2.74238,2.74784,48000000.0
2009-11-23 15:40:00,2.74813,2.74907,2.74263,2.74859,43750000.0
2009-11-23 15:45:00,2.74939,2.74979,2.74197,2.74662,49000000.0
2009-11-23 15:50:00,2.74513,2.74933,2.74449,2.74675,36250000.0
2009-11-23 15:55:00,2.7487,2.74979,2.74397,2.7473,41630000.0
2009-11-23 16:00:00,2.74659,2.74659,2.73706,2.74353,47500000.0
2009-11-23 16:05:00,2.74128,2.74475,2.73759,2.73767,42380000.0
2009-11-23 16:10:00,2.74302,2.74412,2.73504,2.74027,36880000.0
2009-11-23 16:15:00,2.74255,2.74571,2.73603,2.74191,37500000.0
2009-11-23 16:20:00,2.74245,2.7435,2.73863,2.74328,48750000.0
2009-11-23 16:25:00,2.74342,2.7451,2.73666,2.74109,48500000.0
2009-11-23 16:30:00,2.7376,2.74397,2.73597,2.74071,37250000.0
2009-11-23 16:35:00,2.7375,2.74278,2.73359,2.74142,37250000.0
2009-11-23 16:40:00,2.73774,2.74435,2.73728,2.74102,38640000.0
2009-11-23 16:45:00,2.74151,2.7441,2.73635,2.7426,44010000.0
2009-11-23 16:50:00,2.74352,2.74398,2.73713,2.74202,35630000.0
2009-11-23 16:55:00,2.74115,2.74538,2.73829,2.74211,52630000.0
2009-11-23 17:00:00,2.74145,2.74365,2.73672,2.74211,45880000.0
2009-11-23 17:05:00,2.73954,2.74534,2.73727,2.73978,42000000.0
2009-11-23 17:10:00,2.74247,2.74536,2.73669,2.73996,33390000.0
2009-11-23 17:15:00,2.74319,2.74639,2.73773,2.74546,38260000.0
2009-11-23 17:20:00,2.74365,2.74729,2.74085,2.74702,38000000.0
2009-11-23 17:25:00,2.74534,2.74713,2.73976,2.7428,48630000.0
2009-11-23 17:30:00,2.74611,2.74751,2.73932,2.74498,43250000.0
2009-11-23 17:35:00,2.74195,2.74567,2.73777,2.744,52510000.0
2009-11-23 17:40:00,2.74345,2.74514,2.73834,2.74465,41630000.0
2009-11-23 17:45:00,2.74084,2.74863,2.74084,2.74334,42890000.0
2009-11-23 17:50:00,2.74856,2.74931,2.74337,2.74931,38250000.0
2009-11-23 17:55:00,2.7496,2.7496,2.74366,2.74461,40380000.0
2009-11-23 18:00:00,2.74528,2.7481,2.7418,2.74458,43380000.0
2009-11-23 18:05:00,2.74802,2.74914,2.74323,2.74566,39630000.0
2009-11-23 18:10:00,2.74735,2.74861,2.7401,2.74611,33630000.0
2009-11-23 18:15:00,2.74643,2.74942,2.74218,2.748,39750000.0
2009-11-23 18:20:00,2.7488,2.74981,2.74295,2.74891,48500000.0
2009-11-23 18:25:00,2.74857,2.7502,2.74345,2.74872,40880000.0
2009-11-23 18:30:00,2.74926,2.75063,2.74317,2.74945,41890000.0
2009-11-23 18:35:00,2.75019,2.7513,2.74409,2.74799,37760000.0
2009-11-23 18:40:00,2.75237,2.75432,2.74761,2.75214,42880000.0
2009-11-23 18:45:00,2.74883,2.75199,2.74482,2.74867,37750000.0
2009-11-23 18:50:00,2.75088,2.75123,2.7437,2.7442,37630000.0
2009-11-23 18:55:00,2.74989,2.75235,2.74489,2.74606,38880000.0
2009-11-23 19:00:00,2.75172,2.75233,2.74394,2.74524,33000000.0
2009-11-23 19:05:00,2.74691,2.75045,2.74509,2.74825,49750000.0
2009-11-23 19:10:00,2.74983,2.74983,2.74288,2.74687,41250000.0
2009-11-23 19:15:00,2.74937,2.74937,2.74236,2.74473,42250000.0
2009-11-23 19:20:00,2.74815,2.74882,2.74004,2.74508,35250000.0
2009-11-23 19:25:00,2.74444,2.7454,2.7391,2.74238,39750000.0
2009-11-23 19:30:00,2.74289,2.74802,2.74082,2.74619,39260000.0
2009-11-23 19:35:00,2.74459,2.74725,2.74038,2.74592,47000000.0
2009-11-23 19:40:00,2.74669,2.74702,2.74128,2.7462,41760000.0
2009-11-23 19:45:00,2.7444,2.74784,2.74127,2.74747,43380000.0
2009-11-23 19:50:00,2.74672,2.74881,2.74123,2.74523,41760000.0
2009-11-23 19:55:00,2.74354,2.74757,2.73736,2.74757,38880000.0
2009-11-23 20:00:00,2.74464,2.74793,2.74237,2.74767,32750000.0
2009-11-23 20:05:00,2.74741,2.7495,2.74381,2.7495,33510000.0
2009-11-23 20:10:00,2.74096,2.74972,2.74096,2.74972,36500000.0
2009-11-23 20:15:00,2.74721,2.75137,2.74271,2.75137,39380000.0
2009-11-23 20:20:00,2.74892,2.75077,2.74351,2.75001,44500000.0
2009-11-23 20:25:00,2.74882,2.75005,2.74321,2.74829,35750000.0
2009-11-23 20:30:00,2.74789,2.75041,2.74327,2.74969,35750000.0
2009-11-23 20:35:00,2.75073,2.75123,2.74499,2.74748,37250000.0
2009-11-23 20:40:00,2.74582,2.75126,2.7453,2.75003,41260000.0
2009-11-23 20:45:00,2.75013,2.75055,2.744,2.75055,45510000.0
2009-11-23 20:50:00,2.74929,2.75208,2.746,2.75168,46890000.0
2009-11-23 20:55:00,2.74842,2.75265,2.74373,2.75137,42380000.0
2009-11-23 21:00:00,2.74805,2.75202,2.74617,2.7507,40750000.0
2009-11-23 21:05:00,2.75219,2.75308,2.7471,2.75184,44260000.0
2009-11-23 21:10:00,2.75246,2.75496,2.74819,2.75323,42520000.0
2009-11-23 21:15:00,2.75228,2.75547,2.74928,2.75494,47250000.0
2009-11-23 21:20:00,2.75567,2.75567,2.74716,2.75126,37260000.0
2009-11-23 21:25:00,2.75185,2.75461,2.74892,2.75445,40000000.0
2009-11-23 21:30:00,2.7536,2.75396,2.74626,2.74988,41130000.0
2009-11-23 21:35:00,2.74937,2.75239,2.74613,2.752,36020000.0
2009-11-23 21:40:00,2.75237,2.75369,2.74692,2.75216,47130000.0
2009-11-23 21:45:00,2.7519,2.75253,2.74604,2.74766,38630000.0
2009-11-23 21:50:00,2.75239,2.75325,2.74544,2.74866,51760000.0
2009-11-23 21:55:00,2.75183,2.75286,2.74745,2.74874,63010000.0
2009-11-23 22:00:00,2.74945,2.75209,2.74474,2.74832,62880000.0
2009-11-23 22:05:00,2.74997,2.75267,2.74676,2.74781,51630000.0
2009-11-23 22:10:00,2.74763,2.75381,2.74762,2.75183,58510000.0
2009-11-23 22:15:00,2.75277,2.75278,2.74743,2.74992,40880000.0
2009-11-23 22:20:00,2.75175,2.75175,2.74314,2.74721,36010000.0
2009-11-23 22:25:00,2.74885,2.75086,2.74589,2.74767,38890000.0
2009-11-23 22:30:00,2.75095,2.75141,2.74431,2.74883,45750000.0
2009-11-23 22:35:00,2.74873,2.75223,2.74391,2.75054,51500000.0
2009-11-23 22:40:00,2.74921,2.75111,2.74533,2.74816,44000000.0
2009-11-23 22:45:00,2.75005,2.75174,2.74371,2.74928,36380000.0
2009-11-23 22:50:00,2.74999,2.75128,2.74568,2.75003,41630000.0
2009-11-23 22:55:00,2.75046,2.75202,2.74679,2.75047,42630000.0
2009-11-23 23:00:00,2.7476,2.75145,2.74634,2.74994,38000000.0
2009-11-23 23:05:00,2.75111,2.75194,2.74442,2.75098,39000000.0
2009-11-23 23:10:00,2.74984,2.75134,2.74534,2.75061,42250000.0
2009-11-23 23:15:00,2.75051,2.75151,2.74701,2.74937,41630000.0
2009-11-23 23:20:00,2.75047,2.75186,2.74618,2.75177,35880000.0
2009-11-23 23:25:00,2.7488,2.75273,2.74704,2.75228,39750000.0
2009-11-23 23:30:00,2.7525,2.75342,2.74907,2.75199,46880000.0
2009-11-23 23:35:00,2.75237,2.75249,2.74781,2.75088,39130000.0
2009-11-23 23:40:00,2.75133,2.75282,2.7481,2.75165,38880000.0
2009-11-23 23:45:00,2.75132,2.75216,2.7474,2.7507,34130000.0
2009-11-23 23:50:00,2.75075,2.75285,2.74759,2.7492,42010000.0
2009-11-23 23:55:00,2.75195,2.75211,2.74685,2.75085,39880000.0
2009-11-24 00:00:00,2.7486,2.75369,2.7486,2.75105,43390000.0
2009-11-24 00:05:00,2.75143,2.75164,2.74634,2.74985,41010000.0
2009-11-24 00:10:00,2.75058,2.7512,2.74536,2.75027,44260000.0
2009-11-24 00:15:00,2.75038,2.75132,2.74709,2.75036,40130000.0
2009-11-24 00:20:00,2.75054,2.75154,2.74529,2.74761,42500000.0
2009-11-24 00:25:00,2.74814,2.7514,2.7455,2.74642,44250000.0
2009-11-24 00:30:00,2.74967,2.7519,2.74611,2.75029,40630000.0
2009-11-24 00:35:00,2.7509,2.75203,2.74598,2.75021,45750000.0
2009-11-24 00:40:00,2.74902,2.75228,2.74715,2.75122,48630000.0
2009-11-24 00:45:00,2.74865,2.75312,2.74819,2.75185,39750000.0
2009-11-24 00:50:00,2.75102,2.75119,2.74551,2.74827,19500000.0
2009-11-24 00:55:00,2.75004,2.75168,2.74665,2.75115,35880000.0
2009-11-24 01:00:00,2.75078,2.75165,2.74645,2.75004,36520000.0
2009-11-24 01:05:00,2.7505,2.75176,2.74508,2.74766,40000000.0
2009-11-24 01:10:00,2.75018,2.75183,2.74601,2.75084,43750000.0
2009-11-24 01:15:00,2.75051,2.75141,2.74531,2.75058,37130000.0
2009-11-24 01:20:00,2.75018,2.75092,2.74494,2.75023,36880000.0
2009-11-24 01:25:00,2.74941,2.75116,2.74481,2.74667,44750000.0
2009-11-24 01:30:00,2.7464,2.75057,2.7436,2.74817,62130000.0
2009-11-24 01:35:00,2.74956,2.75165,2.74542,2.75037,44130000.0
2009-11-24 01:40:00,2.74792,2.75021,2.74632,2.74945,40270000.0
2009-11-24 01:45:00,2.7491,2.75052,2.74552,2.74935,35500000.0
2009-11-24 01:50:00,2.74787,2.75098,2.74423,2.74864,37630000.0
2009-11-24 01:55:00,2.75031,2.75159,2.74559,2.74862,32760000.0
2009-11-24 02:00:00,2.75037,2.75129,2.74495,2.7482,28380000.0
2009-11-24 02:05:00,2.75172,2.75416,2.74631,2.75211,49880000.0
2009-11-24 02:10:00,2.74664,2.75532,2.74509,2.75005,48250000.0
2009-11-24 02:15:00,2.75343,2.75343,2.74756,2.74938,40750000.0
2009-11-24 02:20:00,2.75391,2.75445,2.74824,2.75136,42000000.0
2009-11-24 02:25:00,2.75241,2.75333,2.74806,2.75233,37500000.0
2009-11-24 02:30:00,2.75271,2.75387,2.74614,2.75387,47880000.0
2009-11-24 02:35:00,2.75354,2.75585,2.74856,2.75187,45140000.0
2009-11-24 02:40:00,2.75473,2.75587,2.74786,2.75073,49130000.0
2009-11-24 02:45:00,2.75294,2.75434,2.74613,2.75118,62250000.0
2009-11-24 02:50:00,2.75137,2.75485,2.74867,2.75275,44880000.0
2009-11-24 02:55:00,2.75307,2.75537,2.7474,2.75095,44260000.0
2009-11-24 03:00:00,2.75382,2.75406,2.74698,2.75073,49260000.0
2009-11-24 03:05:00,2.75178,2.75375,2.74853,2.74965,44130000.0
2009-11-24 03:10:00,2.75368,2.75447,2.74837,2.75233,41140000.0
2009-11-24 03:15:00,2.75095,2.75345,2.74817,2.75148,44250000.0
2009-11-24 03:20:00,2.7513,2.75386,2.74808,2.75229,37380000.0
2009-11-24 03:25:00,2.74566,2.75374,2.74566,2.75234,55260000.0
2009-11-24 03:30:00,2.75329,2.75483,2.7474,2.75053,52630000.0
2009-11-24 03:35:00,2.75276,2.7545,2.74901,2.75161,50880000.0
2009-11-24 03:40:00,2.75352,2.75495,2.74796,2.75121,44750000.0
2009-11-24 03:45:00,2.75106,2.75421,2.74797,2.75111,48270000.0
2009-11-24 03:50:00,2.75204,2.75432,2.74926,2.75404,48750000.0
2009-11-24 03:55:00,2.75254,2.75518,2.7479,2.74954,41750000.0
2009-11-24 04:00:00,2.75475,2.75577,2.74952,2.75336,42500000.0
2009-11-24 04:05:00,2.75341,2.75463,2.74909,2.75376,37130000.0
2009-11-24 04:10:00,2.75277,2.75315,2.74769,2.74857,35880000.0
2009-11-24 04:15:00,2.75435,2.75487,2.7479,2.74884,32760000.0
2009-11-24 04:20:00,2.75357,2.75412,2.74741,2.74906,38500000.0
2009-11-24 04:25:00,2.75237,2.75304,2.74592,2.75022,36380000.0
2009-11-24 04:30:00,2.75212,2.7532,2.74671,2.7518,52250000.0
2009-11-24 04:35:00,2.74877,2.75366,2.74555,2.753,42130000.0
2009-11-24 04:40:00,2.75023,2.75334,2.74717,2.75283,35130000.0
2009-11-24 04:45:00,2.75328,2.75433,2.74784,2.75388,46380000.0
2009-11-24 04:50:00,2.74828,2.75516,2.74676,2.75423,40630000.0
2009-11-24 04:55:00,2.754,2.75496,2.74883,2.754,35250000.0
2009-11-24 05:00:00,2.75356,2.75603,2.75,2.75409,41760000.0
2009-11-24 05:05:00,2.75446,2.75484,2.74729,2.75319,37380000.0
2009-11-24 05:10:00,2.75347,2.755,2.74731,2.75338,36010000.0
2009-11-24 05:15:00,2.75107,2.75566,2.74906,2.75371,42880000.0
2009-11-24 05:20:00,2.75267,2.75564,2.75131,2.75206,36750000.0
2009-11-24 05:25:00,2.75541,2.75541,2.74853,2.75211,38380000.0
2009-11-24 05:30:00,2.75233,2.75622,2.74984,2.75616,46250000.0
2009-11-24 05:35:00,2.75485,2.75597,2.75184,2.75208,41000000.0
2009-11-24 05:40:00,2.75296,2.75574,2.74926,2.75296,39750000.0
2009-11-24 05:45:00,2.75412,2.75528,2.74905,2.75012,36250000.0
2009-11-24 05:50:00,2.75515,2.75516,2.74909,2.75424,40880000.0
2009-11-24 05:55:00,2.75431,2.75528,2.74962,2.75242,45500000.0
2009-11-24 06:00:00,2.75504,2.75519,2.74825,2.75341,46130000.0
2009-11-24 06:05:00,2.7549,2.75546,2.74952,2.75428,43880000.0
2009-11-24 06:10:00,2.75432,2.75432,2.74783,2.7535,39750000.0
2009-11-24 06:15:00,2.74773,2.75382,2.74773,2.75191,40750000.0
2009-11-24 06:20:00,2.75293,2.75381,2.74601,2.75278,36000000.0
2009-11-24 06:25:00,2.75159,2.75366,2.74692,2.75174,38510000.0
2009-11-24 06:30:00,2.75393,2.75446,2.74892,2.74996,30770000.0
2009-11-24 06:35:00,2.75393,2.75474,2.74745,2.75176,41380000.0
2009-11-24 06:40:00,2.75442,2.75444,2.74663,2.75376,40250000.0
2009-11-24 06:45:00,2.75116,2.75428,2.74774,2.75295,40630000.0
2009-11-24 06:50:00,2.7517,2.75335,2.74684,2.75225,42250000.0
2009-11-24 06:55:00,2.75132,2.75372,2.74606,2.7503,41630000.0
2009-11-24 07:00:00,2.75176,2.75313,2.74646,2.75285,43880000.0
2009-11-24 07:05:00,2.75331,2.75368,2.74946,2.75162,34010000.0
2009-11-24 07:10:00,2.7507,2.75269,2.74634,2.75112,40880000.0
2009-11-24 07:15:00,2.75001,2.75317,2.7443,2.75072,43750000.0
2009-11-24 07:20:00,2.74975,2.75314,2.74627,2.75189,36250000.0
2009-11-24 07:25:00,2.75185,2.7526,2.7463,2.74974,39500000.0
2009-11-24 07:30:00,2.75129,2.75312,2.74713,2.75103,43630000.0
2009-11-24 07:35:00,2.75096,2.755,2.74669,2.755,42500000.0
2009-11-24 07:40:00,2.75209,2.75544,2.74943,2.75192,52500000.0
2009-11-24 07:45:00,2.75438,2.75767,2.74989,2.75478,42000000.0
2009-11-24 07:50:00,2.75606,2.7569,2.75055,2.75433,36000000.0
2009-11-24 07:55:00,2.75662,2.75706,2.75158,2.75457,44880000.0
2009-11-24 08:00:00,2.7545,2.75641,2.74921,2.75293,41510000.0
2009-11-24 08:05:00,2.7547,2.75634,2.75,2.75367,37500000.0
2009-11-24 08:10:00,2.75517,2.7571,2.7504,2.75585,49630000.0
2009-11-24 08:15:00,2.75791,2.75791,2.7493,2.7559,37630000.0
2009-11-24 08:20:00,2.75379,2.75635,2.75073,2.75139,45250000.0
2009-11-24 08:25:00,2.7554,2.76008,2.75174,2.75884,38250000.0
2009-11-24 08:30:00,2.76016,2.7617,2.75511,2.76051,44250000.0
2009-11-24 08:35:00,2.75752,2.76206,2.75414,2.75793,42630000.0
2009-11-24 08:40:00,2.76065,2.76355,2.75705,2.76005,40130000.0
2009-11-24 08:45:00,2.76275,2.7645,2.75369,2.75876,39380000.0
2009-11-24 08:50:00,2.76176,2.76254,2.75665,2.75806,44750000.0
2009-11-24 08:55:00,2.75811,2.76189,2.75453,2.7579,47260000.0
2009-11-24 09:00:00,2.75954,2.76428,2.75387,2.76192,36390000.0
2009-11-24 09:05:00,2.7626,2.76767,2.75926,2.76502,41380000.0
2009-11-24 09:10:00,2.76552,2.76839,2.76189,2.76649,35510000.0
2009-11-24 09:15:00,2.76832,2.77107,2.76671,2.76757,46880000.0
2009-11-24 09:20:00,2.76887,2.77237,2.76569,2.77237,33630000.0
2009-11-24 09:25:00,2.77283,2.77311,2.76646,2.76751,46760000.0
2009-11-24 09:30:00,2.77149,2.77211,2.76327,2.76923,39250000.0
2009-11-24 09:35:00,2.77237,2.77257,2.76403,2.76734,42000000.0
2009-11-24 09:40:00,2.7693,2.76934,2.76249,2.76457,34750000.0
2009-11-24 09:45:00,2.76478,2.76756,2.76075,2.76527,45630000.0
2009-11-24 09:50:00,2.76571,2.76571,2.75984,2.76324,41130000.0
2009-11-24 09:55:00,2.76095,2.76538,2.75773,2.76218,35130000.0
2009-11-24 10:00:00,2.76251,2.76655,2.75578,2.76655,50520000.0
2009-11-24 10:05:00,2.76403,2.76893,2.76191,2.76819,42250000.0
2009-11-24 10:10:00,2.76578,2.76857,2.76311,2.76857,44380000.0
2009-11-24 10:15:00,2.76743,2.7703,2.76155,2.7693,38380000.0
2009-11-24 10:20:00,2.76869,2.76939,2.76102,2.76102,39760000.0
2009-11-24 10:25:00,2.76414,2.76545,2.75756,2.76294,49130000.0
2009-11-24 10:30:00,2.76214,2.76418,2.75636,2.76124,45010000.0
2009-11-24 10:35:00,2.75901,2.76718,2.75889,2.76649,47750000.0
2009-11-24 10:40:00,2.76677,2.76785,2.76096,2.76386,40380000.0
2009-11-24 10:45:00,2.76488,2.76585,2.75851,2.75871,36630000.0
2009-11-24 10:50:00,2.76376,2.76455,2.75749,2.76227,33630000.0
2009-11-24 10:55:00,2.75947,2.76376,2.75501,2.76066,42500000.0
2009-11-24 11:00:00,2.76339,2.76339,2.75524,2.75829,42510000.0
2009-11-24 11:05:00,2.75315,2.76019,2.7518,2.7564,39010000.0
2009-11-24 11:10:00,2.75414,2.75994,2.75271,2.75417,56760000.0
2009-11-24 11:15:00,2.75694,2.75764,2.75093,2.75385,43760000.0
2009-11-24 11:20:00,2.75397,2.75808,2.7508,2.757,41380000.0
2009-11-24 11:25:00,2.75338,2.76205,2.75338,2.75969,57630000.0
2009-11-24 11:30:00,2.76112,2.76261,2.75398,2.75758,37630000.0
2009-11-24 11:35:00,2.75793,2.7597,2.75195,2.75595,37510000.0
2009-11-24 11:40:00,2.75699,2.75764,2.75278,2.75722,43000000.0
2009-11-24 11:45:00,2.7566,2.75788,2.75036,2.75394,35760000.0
2009-11-24 11:50:00,2.7552,2.75649,2.74869,2.75333,39250000.0
2009-11-24 11:55:00,2.75637,2.75708,2.75015,2.75393,40880000.0
2009-11-24 12:00:00,2.75692,2.75701,2.75029,2.75181,35010000.0
2009-11-24 12:05:00,2.75519,2.75519,2.74804,2.75055,37880000.0
2009-11-24 12:10:00,2.75175,2.75672,2.74914,2.75407,35500000.0
2009-11-24 12:15:00,2.75277,2.75635,2.74925,2.75221,44750000.0
2009-11-24 12:20:00,2.74989,2.75382,2.74571,2.75046,42630000.0
2009-11-24 12:25:00,2.7522,2.75543,2.7474,2.75364,38500000.0
2009-11-24 12:30:00,2.7538,2.75516,2.74751,2.75053,50500000.0
2009-11-24 12:35:00,2.75308,2.75416,2.74878,2.75141,31500000.0
2009-11-24 12:40:00,2.74892,2.75462,2.74808,2.75122,35250000.0
2009-11-24 12:45:00,2.75386,2.75386,2.744,2.74647,46130000.0
2009-11-24 12:50:00,2.75165,2.75267,2.74641,2.75267,42750000.0
2009-11-24 12:55:00,2.75083,2.75255,2.74611,2.7521,46500000.0
2009-11-24 13:00:00,2.75152,2.75342,2.745,2.74841,43000000.0
2009-11-24 13:05:00,2.75234,2.7524,2.74633,2.74838,37000000.0
2009-11-24 13:10:00,2.74904,2.75432,2.74565,2.75432,39000000.0
2009-11-24 13:15:00,2.75264,2.75413,2.74777,2.75377,45010000.0
2009-11-24 13:20:00,2.75303,2.75392,2.74626,2.75175,40250000.0
2009-11-24 13:25:00,2.75203,2.75303,2.74634,2.74927,45380000.0
2009-11-24 13:30:00,2.75302,2.75355,2.7456,2.75256,36140000.0
2009-11-24 13:35:00,2.75251,2.75412,2.74773,2.75084,38760000.0
2009-11-24 13:40:00,2.75378,2.75458,2.74845,2.75197,37630000.0
2009-11-24 13:45:00,2.75427,2.75495,2.74953,2.75374,31010000.0
2009-11-24 13:50:00,2.75396,2.75483,2.74828,2.74944,35130000.0
2009-11-24 13:55:00,2.75417,2.75504,2.74898,2.751,45130000.0
2009-11-24 14:00:00,2.75375,2.75626,2.74919,2.75471,52380000.0
2009-11-24 14:05:00,2.75473,2.75538,2.74924,2.75059,41750000.0
2009-11-24 14:10:00,2.7501,2.75149,2.74404,2.74908,40140000.0
2009-11-24 14:15:00,2.74638,2.74962,2.74358,2.74695,49500000.0
2009-11-24 14:20:00,2.74703,2.7481,2.74111,2.74111,40250000.0
2009-11-24 14:25:00,2.74372,2.74679,2.73696,2.74133,38630000.0
2009-11-24 14:30:00,2.74327,2.74375,2.73614,2.74211,45500000.0
2009-11-24 14:35:00,2.74168,2.74621,2.73696,2.73899,45010000.0
2009-11-24 14:40:00,2.74299,2.74672,2.73776,2.74126,40380000.0
2009-11-24 14:45:00,2.74081,2.74742,2.73729,2.7435,44130000.0
2009-11-24 14:50:00,2.738,2.74716,2.73613,2.7433,39880000.0
2009-11-24 14:55:00,2.74202,2.74374,2.73654,2.73773,35510000.0
2009-11-24 15:00:00,2.7446,2.74485,2.73852,2.74214,39380000.0
2009-11-24 15:05:00,2.74288,2.74479,2.73713,2.74314,38130000.0
2009-11-24 15:10:00,2.74371,2.7472,2.73823,2.74439,44750000.0
2009-11-24 15:15:00,2.74036,2.74607,2.73894,2.74039,42500000.0
2009-11-24 15:20:00,2.74267,2.7449,2.73664,2.74308,38130000.0
2009-11-24 15:25:00,2.74151,2.74599,2.73891,2.73891,41000000.0
2009-11-24 15:30:00,2.74368,2.74644,2.74052,2.74644,47250000.0
2009-11-24 15:35:00,2.74552,2.75074,2.7403,2.74425,56000000.0
2009-11-24 15:40:00,2.74886,2.74939,2.73898,2.74239,51000000.0
2009-11-24 15:45:00,2.74145,2.74478,2.73706,2.74111,48760000.0
2009-11-24 15:50:00,2.73917,2.74601,2.73807,2.74221,32760000.0
2009-11-24 15:55:00,2.74662,2.74818,2.74012,2.74213,42000000.0
2009-11-24 16:00:00,2.74591,2.747,2.73993,2.74214,48140000.0
2009-11-24 16:05:00,2.73789,2.74589,2.73789,2.74204,48380000.0
2009-11-24 16:10:00,2.74398,2.74547,2.73929,2.74314,44000000.0
2009-11-24 16:15:00,2.74457,2.74589,2.74016,2.74333,35250000.0
2009-11-24 16:20:00,2.744,2.74674,2.74149,2.74563,36880000.0
2009-11-24 16:25:00,2.74565,2.74791,2.73967,2.74389,44250000.0
2009-11-24 16:30:00,2.7401,2.7483,2.7401,2.74757,33380000.0
2009-11-24 16:35:00,2.74808,2.749,2.74293,2.74692,34250000.0
2009-11-24 16:40:00,2.7453,2.74941,2.74277,2.74737,46880000.0
2009-11-24 16:45:00,2.74797,2.75122,2.74319,2.74884,42380000.0
2009-11-24 16:50:00,2.75222,2.75454,2.74791,2.7532,38880000.0
2009-11-24 16:55:00,2.74862,2.75625,2.748,2.75232,45000000.0
2009-11-24 17:00:00,2.7507,2.75812,2.74538,2.75533,39750000.0
2009-11-24 17:05:00,2.75248,2.76314,2.75003,2.75888,43510000.0
2009-11-24 17:10:00,2.75878,2.76082,2.75259,2.75259,42390000.0
2009-11-24 17:15:00,2.75816,2.75832,2.75084,2.75697,37250000.0
2009-11-24 17:20:00,2.75621,2.76068,2.75297,2.75727,36880000.0
2009-11-24 17:25:00,2.75701,2.76285,2.75377,2.76101,42630000.0
2009-11-24 17:30:00,2.76003,2.76103,2.75264,2.75658,40000000.0
2009-11-24 17:35:00,2.75375,2.75832,2.75176,2.75179,41880000.0
2009-11-24 17:40:00,2.75088,2.75472,2.74634,2.7518,43000000.0
2009-11-24 17:45:00,2.74919,2.75326,2.74693,2.75014,52380000.0
2009-11-24 17:50:00,2.74843,2.75384,2.74618,2.75289,40750000.0
2009-11-24 17:55:00,2.75361,2.75495,2.74709,2.7511,48000000.0
2009-11-24 18:00:00,2.75527,2.75712,2.74981,2.75591,42390000.0
2009-11-24 18:05:00,2.75429,2.75825,2.75227,2.75748,40510000.0
2009-11-24 18:10:00,2.75701,2.75798,2.75025,2.75458,37750000.0
2009-11-24 18:15:00,2.75653,2.76035,2.75147,2.76035,51380000.0
2009-11-24 18:20:00,2.75963,2.76016,2.75277,2.75545,41250000.0
2009-11-24 18:25:00,2.75717,2.75925,2.75272,2.75774,42000000.0
2009-11-24 18:30:00,2.75769,2.75957,2.75318,2.75595,43260000.0
2009-11-24 18:35:00,2.75961,2.75989,2.75152,2.75152,46880000.0
2009-11-24 18:40:00,2.75901,2.75961,2.75431,2.75854,39500000.0
2009-11-24 18:45:00,2.75728,2.75876,2.75219,2.75596,44500000.0
2009-11-24 18:50:00,2.75593,2.75815,2.75087,2.75137,44500000.0
2009-11-24 18:55:00,2.75713,2.75809,2.75258,2.75258,39630000.0
2009-11-24 19:00:00,2.75653,2.75723,2.75069,2.75297,39130000.0
2009-11-24 19:05:00,2.75497,2.7569,2.75237,2.75446,44880000.0
2009-11-24 19:10:00,2.75407,2.75568,2.74945,2.75327,36130000.0
2009-11-24 19:15:00,2.75575,2.75636,2.75004,2.75237,45010000.0
2009-11-24 19:20:00,2.75548,2.75621,2.74844,2.75258,39500000.0
2009-11-24 19:25:00,2.75529,2.75607,2.74917,2.75405,40750000.0
2009-11-24 19:30:00,2.75145,2.75609,2.74365,2.74981,43500000.0
2009-11-24 19:35:00,2.74973,2.75513,2.74965,2.75308,40760000.0
2009-11-24 19:40:00,2.75329,2.75339,2.74872,2.75145,37000000.0
2009-11-24 19:45:00,2.7515,2.75452,2.74826,2.75087,37250000.0
2009-11-24 19:50:00,2.75298,2.75419,2.74845,2.75085,37380000.0
2009-11-24 19:55:00,2.75308,2.75468,2.74954,2.75468,37130000.0
2009-11-24 20:00:00,2.75306,2.75442,2.74951,2.75356,36250000.0
2009-11-24 20:05:00,2.75142,2.75383,2.74758,2.75087,40130000.0
2009-11-24 20:10:00,2.74541,2.75261,2.74541,2.75212,36500000.0
2009-11-24 20:15:00,2.74988,2.75213,2.74625,2.75125,53510000.0
2009-11-24 20:20:00,2.74821,2.7513,2.74576,2.75058,39750000.0
2009-11-24 20:25:00,2.75061,2.75153,2.74442,2.75074,43130000.0
2009-11-24 20:30:00,2.74993,2.7522,2.74588,2.7506,42500000.0
2009-11-24 20:35:00,2.75125,2.75201,2.74647,2.74916,36250000.0
2009-11-24 20:40:00,2.74584,2.75067,2.74482,2.74717,39010000.0
2009-11-24 20:45:00,2.74861,2.75074,2.74334,2.74991,44130000.0
2009-11-24 20:50:00,2.74916,2.75152,2.74553,2.749,49130000.0
2009-11-24 20:55:00,2.74858,2.75215,2.74532,2.74864,44000000.0
2009-11-24 21:00:00,2.7494,2.75072,2.74376,2.74698,41380000.0
2009-11-24 21:05:00,2.74909,2.74963,2.74278,2.74709,37880000.0
2009-11-24 21:10:00,2.74887,2.75023,2.74163,2.74496,52380000.0
2009-11-24 21:15:00,2.74761,2.74807,2.74269,2.74805,37750000.0
2009-11-24 21:20:00,2.74858,2.74888,2.74191,2.748,42890000.0
2009-11-24 21:25:00,2.74485,2.74925,2.74403,2.74609,42000000.0
2009-11-24 21:30:00,2.74868,2.75028,2.74317,2.74814,40130000.0
2009-11-24 21:35:00,2.74706,2.74861,2.73955,2.74377,42630000.0
2009-11-24 21:40:00,2.74568,2.74614,2.74008,2.74519,45010000.0
2009-11-24 21:45:00,2.74414,2.74565,2.73987,2.7417,58630000.0
2009-11-24 21:50:00,2.74508,2.74637,2.73993,2.74362,53880000.0
2009-11-24 21:55:00,2.74615,2.74705,2.74182,2.74344,49380000.0
2009-11-24 22:00:00,2.74524,2.74803,2.74027,2.74425,58750000.0
2009-11-24 22:05:00,2.74586,2.74733,2.74269,2.74275,54130000.0
2009-11-24 22:10:00,2.74261,2.75014,2.74171,2.74756,61750000.0
2009-11-24 22:15:00,2.74944,2.75058,2.74539,2.74685,45760000.0
2009-11-24 22:20:00,2.74747,2.74992,2.7437,2.74527,40000000.0
2009-11-24 22:25:00,2.74677,2.75078,2.74338,2.7455,37880000.0
2009-11-24 22:30:00,2.74653,2.74859,2.74235,2.74607,48500000.0
2009-11-24 22:35:00,2.74678,2.75025,2.74083,2.74683,53130000.0
2009-11-24 22:40:00,2.74577,2.74791,2.74176,2.74521,46010000.0
2009-11-24 22:45:00,2.74801,2.7494,2.74267,2.74615,39750000.0
2009-11-24 22:50:00,2.74839,2.74839,2.74224,2.74771,30500000.0
2009-11-24 22:55:00,2.74803,2.74902,2.74409,2.74663,47140000.0
2009-11-24 23:00:00,2.74496,2.74764,2.74021,2.74679,54260000.0
2009-11-24 23:05:00,2.74696,2.74805,2.74132,2.74535,40010000.0
2009-11-24 23:10:00,2.74373,2.74793,2.74071,2.74793,39130000.0
2009-11-24 23:15:00,2.74494,2.74807,2.74325,2.7446,40000000.0
2009-11-24 23:20:00,2.74697,2.74851,2.74132,2.74548,34630000.0
2009-11-24 23:25:00,2.74532,2.74963,2.74022,2.74625,44140000.0
2009-11-24 23:30:00,2.74496,2.74921,2.74323,2.74841,42750000.0
2009-11-24 23:35:00,2.74828,2.74964,2.745,2.74825,47750000.0
2009-11-24 23:40:00,2.74778,2.75051,2.745,2.7475,38390000.0
2009-11-24 23:45:00,2.74843,2.74993,2.74461,2.74806,41500000.0
2009-11-24 23:50:00,2.74946,2.75096,2.7455,2.74678,39250000.0
2009-11-24 23:55:00,2.74926,2.75137,2.74424,2.74701,46500000.0
2009-11-25 00:00:00,2.74504,2.75116,2.74381,2.75087,44250000.0
2009-11-25 00:05:00,2.74981,2.75126,2.74436,2.74886,52880000.0
2009-11-25 00:10:00,2.74939,2.75099,2.74667,2.74795,48250000.0
2009-11-25 00:15:00,2.74846,2.74966,2.74292,2.74712,41000000.0
2009-11-25 00:20:00,2.74722,2.74976,2.74093,2.74346,50130000.0
2009-11-25 00:25:00,2.74473,2.74815,2.74126,2.74305,40250000.0
2009-11-25 00:30:00,2.74759,2.74848,2.74204,2.74724,37750000.0
2009-11-25 00:35:00,2.7471,2.74913,2.74122,2.74699,42500000.0
2009-11-25 00:40:00,2.74564,2.74965,2.74299,2.74876,37890000.0
2009-11-25 00:45:00,2.7458,2.74982,2.74501,2.74759,34630000.0
2009-11-25 00:50:00,2.74987,2.75087,2.74311,2.7474,38880000.0
2009-11-25 00:55:00,2.74726,2.74885,2.74364,2.7482,30630000.0
2009-11-25 01:00:00,2.74754,2.7492,2.74278,2.74713,39750000.0
2009-11-25 01:05:00,2.74703,2.7493,2.74321,2.74771,44750000.0
2009-11-25 01:10:00,2.74724,2.75033,2.74481,2.74669,41500000.0
2009-11-25 01:15:00,2.74852,2.75002,2.74483,2.74818,47250000.0
2009-11-25 01:20:00,2.74904,2.75047,2.74524,2.74946,43260000.0
2009-11-25 01:25:00,2.74861,2.75193,2.74483,2.74688,50630000.0
2009-11-25 01:30:00,2.74563,2.75058,2.74318,2.74768,59380000.0
2009-11-25 01:35:00,2.74865,2.74976,2.74376,2.74883,45380000.0
2009-11-25 01:40:00,2.74547,2.75076,2.74401,2.74779,44760000.0
2009-11-25 01:45:00,2.74834,2.74979,2.74382,2.74627,38880000.0
2009-11-25 01:50:00,2.74635,2.74942,2.74284,2.74792,37380000.0
2009-11-25 01:55:00,2.74735,2.74925,2.74366,2.74754,37750000.0
2009-11-25 02:00:00,2.74473,2.74868,2.74463,2.74525,30880000.0
2009-11-25 02:05:00,2.74763,2.74823,2.74252,2.7466,56130000.0
2009-11-25 02:10:00,2.74285,2.74827,2.74057,2.74588,53510000.0
2009-11-25 02:15:00,2.74759,2.74759,2.741,2.74366,44630000.0
2009-11-25 02:20:00,2.74549,2.74765,2.74031,2.74472,43010000.0
2009-11-25 02:25:00,2.74565,2.74697,2.74134,2.7469,39000000.0
2009-11-25 02:30:00,2.74669,2.74694,2.7414,2.74548,39380000.0
2009-11-25 02:35:00,2.74584,2.74761,2.74184,2.74436,48250000.0
2009-11-25 02:40:00,2.74686,2.74856,2.74198,2.74204,49000000.0
2009-11-25 02:45:00,2.74598,2.74888,2.73998,2.74722,53880000.0
2009-11-25 02:50:00,2.74466,2.74909,2.74388,2.7479,45880000.0
2009-11-25 02:55:00,2.74546,2.74939,2.74213,2.74756,42630000.0
2009-11-25 03:00:00,2.74964,2.75042,2.74352,2.74678,54130000.0
2009-11-25 03:05:00,2.74725,2.74924,2.74241,2.74241,54250000.0
2009-11-25 03:10:00,2.74656,2.74893,2.74252,2.7462,48500000.0
2009-11-25 03:15:00,2.74713,2.74977,2.74369,2.74514,37260000.0
2009-11-25 03:20:00,2.74697,2.74732,2.74196,2.74707,36130000.0
2009-11-25 03:25:00,2.73964,2.74753,2.73964,2.74652,57520000.0
2009-11-25 03:30:00,2.74617,2.74752,2.74056,2.74409,51750000.0
2009-11-25 03:35:00,2.74663,2.74742,2.7417,2.74595,45630000.0
2009-11-25 03:40:00,2.74622,2.74868,2.74162,2.74589,48020000.0
2009-11-25 03:45:00,2.74596,2.74835,2.74255,2.74835,53500000.0
2009-11-25 03:50:00,2.74603,2.74833,2.74268,2.74691,44880000.0
2009-11-25 03:55:00,2.74437,2.74793,2.74144,2.74442,36000000.0
2009-11-25 04:00:00,2.74624,2.7472,2.74201,2.74478,41510000.0
2009-11-25 04:05:00,2.74519,2.7473,2.7426,2.7473,34130000.0
2009-11-25 04:10:00,2.74442,2.74707,2.7404,2.74156,47010000.0
2009-11-25 04:15:00,2.74582,2.74639,2.73851,2.73851,34500000.0
2009-11-25 04:20:00,2.7434,2.74538,2.73855,2.7389,34750000.0
2009-11-25 04:25:00,2.74536,2.74694,2.73951,2.74246,49760000.0
2009-11-25 04:30:00,2.74438,2.74555,2.74018,2.74393,42500000.0
2009-11-25 04:35:00,2.74184,2.74614,2.73858,2.74404,41380000.0
2009-11-25 04:40:00,2.74083,2.74481,2.73909,2.74437,42880000.0
2009-11-25 04:45:00,2.74454,2.74616,2.74062,2.74338,39500000.0
2009-11-25 04:50:00,2.73908,2.74588,2.73908,2.74378,39880000.0
2009-11-25 04:55:00,2.74373,2.74604,2.73973,2.74439,44150000.0
2009-11-25 05:00:00,2.7452,2.74646,2.73954,2.74606,41130000.0
2009-11-25 05:05:00,2.74462,2.74633,2.74036,2.74504,46750000.0
2009-11-25 05:10:00,2.74523,2.74589,2.74001,2.74312,48260000.0
2009-11-25 05:15:00,2.74101,2.74485,2.73877,2.74217,52000000.0
2009-11-25 05:20:00,2.74431,2.74573,2.73994,2.74516,40130000.0
2009-11-25 05:25:00,2.74391,2.74452,2.73971,2.74401,37250000.0
2009-11-25 05:30:00,2.74315,2.74446,2.73794,2.74338,47000000.0
2009-11-25 05:35:00,2.74399,2.74515,2.73956,2.74263,46380000.0
2009-11-25 05:40:00,2.73883,2.74484,2.73838,2.7409,40880000.0
2009-11-25 05:45:00,2.74347,2.74491,2.73914,2.7427,41130000.0
2009-11-25 05:50:00,2.74385,2.74499,2.73982,2.74476,42380000.0
2009-11-25 05:55:00,2.74359,2.74495,2.73782,2.73936,48510000.0
2009-11-25 06:00:00,2.74299,2.74491,2.73643,2.7413,46760000.0
2009-11-25 06:05:00,2.74276,2.74506,2.73821,2.74327,33130000.0
2009-11-25 06:10:00,2.74404,2.7452,2.73933,2.74346,34250000.0
2009-11-25 06:15:00,2.7419,2.74745,2.74161,2.74434,40880000.0
2009-11-25 06:20:00,2.74425,2.74442,2.7382,2.74297,39630000.0
2009-11-25 06:25:00,2.74177,2.74397,2.73819,2.74112,45880000.0
2009-11-25 06:30:00,2.74169,2.74281,2.73752,2.73803,35000000.0
2009-11-25 06:35:00,2.74222,2.74304,2.73648,2.74051,37510000.0
2009-11-25 06:40:00,2.74061,2.74201,2.73423,2.7407,36760000.0
2009-11-25 06:45:00,2.73788,2.74276,2.73617,2.74276,48500000.0
2009-11-25 06:50:00,2.74107,2.74288,2.73618,2.74209,38260000.0
2009-11-25 06:55:00,2.74059,2.74761,2.73716,2.74208,36380000.0
2009-11-25 07:00:00,2.74052,2.74166,2.73556,2.74125,37750000.0
2009-11-25 07:05:00,2.74099,2.74264,2.73776,2.74211,31510000.0
2009-11-25 07:10:00,2.74195,2.74375,2.73744,2.74142,36130000.0
2009-11-25 07:15:00,2.74099,2.74317,2.73644,2.74221,42380000.0
2009-11-25 07:20:00,2.74047,2.74345,2.73684,2.74301,51000000.0
2009-11-25 07:25:00,2.7426,2.74334,2.73732,2.74068,42640000.0
2009-11-25 07:30:00,2.74088,2.74344,2.738,2.74029,43510000.0
2009-11-25 07:35:00,2.74294,2.74315,2.73651,2.74246,42380000.0
2009-11-25 07:40:00,2.73736,2.74378,2.73725,2.74301,35250000.0
2009-11-25 07:45:00,2.74261,2.74404,2.73703,2.74258,36750000.0
2009-11-25 07:50:00,2.74292,2.74468,2.73765,2.74211,40510000.0
2009-11-25 07:55:00,2.74405,2.74465,2.73781,2.74123,40250000.0
2009-11-25 08:00:00,2.74373,2.74583,2.73789,2.74101,38250000.0
2009-11-25 08:05:00,2.74353,2.74514,2.73851,2.74514,38750000.0
2009-11-25 08:10:00,2.74377,2.74424,2.73833,2.74285,46260000.0
2009-11-25 08:15:00,2.74141,2.74298,2.73574,2.74003,39380000.0
2009-11-25 08:20:00,2.73986,2.74181,2.73642,2.73759,35750000.0
2009-11-25 08:25:00,2.73976,2.74393,2.73665,2.74235,36130000.0
2009-11-25 08:30:00,2.74351,2.74473,2.73725,2.74406,43750000.0
2009-11-25 08:35:00,2.7391,2.74629,2.73768,2.73864,46010000.0
2009-11-25 08:40:00,2.74328,2.74609,2.7376,2.74016,44880000.0
2009-11-25 08:45:00,2.74215,2.74583,2.73522,2.7398,49130000.0
2009-11-25 08:50:00,2.74064,2.74402,2.73378,2.73561,42130000.0
2009-11-25 08:55:00,2.73603,2.7416,2.73155,2.7325,40750000.0
2009-11-25 09:00:00,2.7338,2.74298,2.72901,2.73265,40130000.0
2009-11-25 09:05:00,2.73534,2.73576,2.72926,2.733,40880000.0
2009-11-25 09:10:00,2.73544,2.74299,2.72925,2.73558,36380000.0
2009-11-25 09:15:00,2.73594,2.73761,2.73225,2.7371,41000000.0
2009-11-25 09:20:00,2.73583,2.74296,2.73257,2.73867,43510000.0
2009-11-25 09:25:00,2.73929,2.74383,2.73454,2.73893,39880000.0
2009-11-25 09:30:00,2.73825,2.7441,2.73349,2.73614,45750000.0
2009-11-25 09:35:00,2.73615,2.74382,2.72755,2.73427,41000000.0
2009-11-25 09:40:00,2.73134,2.73617,2.72766,2.72892,44250000.0
2009-11-25 09:45:00,2.73479,2.73672,2.72887,2.73346,43250000.0
2009-11-25 09:50:00,2.73348,2.73675,2.73003,2.73424,52880000.0
2009-11-25 09:55:00,2.73172,2.73469,2.72719,2.73048,41130000.0
2009-11-25 10:00:00,2.73341,2.73406,2.72522,2.72838,38750000.0
2009-11-25 10:05:00,2.7258,2.72748,2.71961,2.72319,39760000.0
2009-11-25 10:10:00,2.72535,2.72659,2.71668,2.72659,40130000.0
2009-11-25 10:15:00,2.72688,2.72955,2.72081,2.72788,41630000.0
2009-11-25 10:20:00,2.7285,2.73071,2.72459,2.72756,37630000.0
2009-11-25 10:25:00,2.72697,2.73006,2.72307,2.72785,42500000.0
2009-11-25 10:30:00,2.72631,2.73074,2.72396,2.72831,50000000.0
2009-11-25 10:35:00,2.72648,2.72997,2.72294,2.72997,46130000.0
2009-11-25 10:40:00,2.73042,2.7342,2.72502,2.73247,42010000.0
2009-11-25 10:45:00,2.73401,2.73493,2.72733,2.73236,37130000.0
2009-11-25 10:50:00,2.73046,2.73573,2.72951,2.73513,37630000.0
2009-11-25 10:55:00,2.73397,2.73613,2.72731,2.73234,43130000.0
2009-11-25 11:00:00,2.73363,2.73495,2.72987,2.73025,34500000.0
2009-11-25 11:05:00,2.72945,2.73555,2.72935,2.73427,38250000.0
2009-11-25 11:10:00,2.73043,2.73485,2.72772,2.73017,43010000.0
2009-11-25 11:15:00,2.73293,2.73382,2.72667,2.72885,36510000.0
2009-11-25 11:20:00,2.73117,2.73137,2.72465,2.73052,40630000.0
2009-11-25 11:25:00,2.72773,2.73459,2.72726,2.73162,48380000.0
2009-11-25 11:30:00,2.7288,2.73476,2.72271,2.72689,33880000.0
2009-11-25 11:35:00,2.72679,2.73021,2.72552,2.73004,47630000.0
2009-11-25 11:40:00,2.73035,2.73097,2.7256,2.7256,38500000.0
2009-11-25 11:45:00,2.7262,2.73127,2.72459,2.7303,49130000.0
2009-11-25 11:50:00,2.73026,2.73255,2.72541,2.73031,48380000.0
2009-11-25 11:55:00,2.73281,2.73281,2.72531,2.72906,40500000.0
2009-11-25 12:00:00,2.73061,2.73078,2.72374,2.72391,38250000.0
2009-11-25 12:05:00,2.72989,2.73194,2.72377,2.73085,40250000.0
2009-11-25 12:10:00,2.72722,2.73345,2.72688,2.73202,37630000.0
2009-11-25 12:15:00,2.72883,2.73601,2.72883,2.73413,43750000.0
2009-11-25 12:20:00,2.73557,2.73769,2.72702,2.73055,39750000.0
2009-11-25 12:25:00,2.73177,2.73511,2.72685,2.73151,42380000.0
2009-11-25 12:30:00,2.73111,2.73486,2.72815,2.73224,44130000.0
2009-11-25 12:35:00,2.73482,2.736,2.72869,2.73456,44250000.0
2009-11-25 12:40:00,2.7335,2.73575,2.72996,2.73405,36250000.0
2009-11-25 12:45:00,2.73336,2.73603,2.72882,2.73159,39500000.0
2009-11-25 12:50:00,2.73528,2.73678,2.73021,2.73552,41000000.0
2009-11-25 12:55:00,2.73536,2.737,2.73092,2.73469,38000000.0
2009-11-25 13:00:00,2.7358,2.7383,2.72923,2.73617,39500000.0
2009-11-25 13:05:00,2.73798,2.73798,2.7292,2.72986,33000000.0
2009-11-25 13:10:00,2.7305,2.73443,2.72634,2.73054,37380000.0
2009-11-25 13:15:00,2.7299,2.7318,2.7259,2.73045,42130000.0
2009-11-25 13:20:00,2.73122,2.7325,2.72693,2.73092,40750000.0
2009-11-25 13:25:00,2.73087,2.73244,2.72547,2.73048,44250000.0
2009-11-25 13:30:00,2.73169,2.73206,2.72217,2.72631,38000000.0
2009-11-25 13:35:00,2.72492,2.72596,2.7174,2.71834,37000000.0
2009-11-25 13:40:00,2.71893,2.71893,2.70981,2.71453,41000000.0
2009-11-25 13:45:00,2.71445,2.71756,2.70953,2.7168,36000000.0
2009-11-25 13:50:00,2.71701,2.71913,2.7125,2.71325,38500000.0
2009-11-25 13:55:00,2.71978,2.72586,2.71451,2.71746,39760000.0
2009-11-25 14:00:00,2.72252,2.72294,2.71672,2.72166,40500000.0
2009-11-25 14:05:00,2.72084,2.72284,2.71692,2.72284,47260000.0
2009-11-25 14:10:00,2.72317,2.72538,2.71657,2.72201,40500000.0
2009-11-25 14:15:00,2.72176,2.72333,2.71688,2.72026,43250000.0
2009-11-25 14:20:00,2.72281,2.72281,2.71511,2.72036,42260000.0
2009-11-25 14:25:00,2.71975,2.72286,2.71186,2.71838,51630000.0
2009-11-25 14:30:00,2.71842,2.71903,2.71083,2.71513,46750000.0
2009-11-25 14:35:00,2.71533,2.71847,2.70924,2.71376,42010000.0
2009-11-25 14:40:00,2.71659,2.72041,2.71352,2.71652,35380000.0
2009-11-25 14:45:00,2.71854,2.72148,2.71396,2.71761,45630000.0
2009-11-25 14:50:00,2.71808,2.72219,2.71276,2.7194,43250000.0
2009-11-25 14:55:00,2.71825,2.72259,2.71449,2.71616,39130000.0
2009-11-25 15:00:00,2.71915,2.72108,2.71566,2.71991,34880000.0
2009-11-25 15:05:00,2.71972,2.72345,2.71363,2.71735,38500000.0
2009-11-25 15:10:00,2.71943,2.71972,2.71237,2.71663,39260000.0
2009-11-25 15:15:00,2.71821,2.72072,2.71485,2.71485,42510000.0
2009-11-25 15:20:00,2.7195,2.72032,2.71348,2.71774,37750000.0
2009-11-25 15:25:00,2.71886,2.72082,2.71397,2.71397,41380000.0
2009-11-25 15:30:00,2.71741,2.72253,2.71246,2.72253,38750000.0
2009-11-25 15:35:00,2.7152,2.72221,2.71436,2.71971,49260000.0
2009-11-25 15:40:00,2.71756,2.72294,2.71384,2.72097,46380000.0
2009-11-25 15:45:00,2.7227,2.72334,2.7146,2.72049,41750000.0
2009-11-25 15:50:00,2.71373,2.72034,2.71373,2.71628,33500000.0
2009-11-25 15:55:00,2.71943,2.71949,2.71418,2.71801,40010000.0
2009-11-25 16:00:00,2.71997,2.72222,2.71352,2.71968,40260000.0
2009-11-25 16:05:00,2.71605,2.72202,2.71605,2.71616,39500000.0
2009-11-25 16:10:00,2.72105,2.72359,2.71603,2.71715,38260000.0
2009-11-25 16:15:00,2.71909,2.72559,2.71618,2.72494,31380000.0
2009-11-25 16:20:00,2.72623,2.7272,2.72133,2.7272,42750000.0
2009-11-25 16:25:00,2.72797,2.72865,2.72212,2.72841,46630000.0
2009-11-25 16:30:00,2.72666,2.73132,2.7252,2.73025,38250000.0
2009-11-25 16:35:00,2.72858,2.7311,2.72586,2.72944,43880000.0
2009-11-25 16:40:00,2.72651,2.73492,2.72425,2.73179,43500000.0
2009-11-25 16:45:00,2.73098,2.73389,2.7284,2.73207,46130000.0
2009-11-25 16:50:00,2.73115,2.73347,2.72569,2.72836,33390000.0
2009-11-25 16:55:00,2.72595,2.73218,2.72341,2.72412,48250000.0
2009-11-25 17:00:00,2.72373,2.7304,2.72161,2.72349,45760000.0
2009-11-25 17:05:00,2.72209,2.72728,2.72177,2.72517,47750000.0
2009-11-25 17:10:00,2.72491,2.72842,2.72079,2.72407,36250000.0
2009-11-25 17:15:00,2.72802,2.72951,2.72206,2.72493,35260000.0
2009-11-25 17:20:00,2.72416,2.7272,2.72083,2.72697,33250000.0
2009-11-25 17:25:00,2.72401,2.72896,2.72287,2.72813,43130000.0
2009-11-25 17:30:00,2.72931,2.7322,2.72322,2.73106,36880000.0
2009-11-25 17:35:00,2.72971,2.73258,2.72688,2.73076,46890000.0
2009-11-25 17:40:00,2.7296,2.73245,2.72278,2.7272,48880000.0
2009-11-25 17:45:00,2.72452,2.72865,2.72122,2.72487,38380000.0
2009-11-25 17:50:00,2.72589,2.72783,2.72078,2.72705,45500000.0
2009-11-25 17:55:00,2.72695,2.72888,2.723,2.7235,43510000.0
2009-11-25 18:00:00,2.72888,2.72888,2.7219,2.72462,42760000.0
2009-11-25 18:05:00,2.72343,2.72546,2.71884,2.71956,46630000.0
2009-11-25 18:10:00,2.72077,2.72489,2.71801,2.72186,37260000.0
2009-11-25 18:15:00,2.71881,2.72204,2.7154,2.71781,52750000.0
2009-11-25 18:20:00,2.72027,2.72468,2.71413,2.71913,42130000.0
2009-11-25 18:25:00,2.72114,2.72221,2.71531,2.72075,44760000.0
2009-11-25 18:30:00,2.71755,2.72034,2.71342,2.71701,37760000.0
2009-11-25 18:35:00,2.71995,2.72037,2.70978,2.70978,40760000.0
2009-11-25 18:40:00,2.71569,2.71817,2.71045,2.71375,38880000.0
2009-11-25 18:45:00,2.71634,2.71815,2.71111,2.71699,38130000.0
2009-11-25 18:50:00,2.71789,2.71789,2.70877,2.70877,44250000.0
2009-11-25 18:55:00,2.71483,2.71822,2.70772,2.71415,43880000.0
2009-11-25 19:00:00,2.71554,2.71627,2.70948,2.71392,35630000.0
2009-11-25 19:05:00,2.71316,2.71834,2.71231,2.71567,44500000.0
2009-11-25 19:10:00,2.71688,2.71688,2.70943,2.71065,33010000.0
2009-11-25 19:15:00,2.71573,2.71573,2.70673,2.71106,46130000.0
2009-11-25 19:20:00,2.71112,2.71316,2.70602,2.70883,34630000.0
2009-11-25 19:25:00,2.71003,2.71238,2.70606,2.71201,42380000.0
2009-11-25 19:30:00,2.70875,2.71324,2.70561,2.71046,39630000.0
2009-11-25 19:35:00,2.70586,2.71209,2.70586,2.71181,48010000.0
2009-11-25 19:40:00,2.71282,2.71299,2.70713,2.71218,40130000.0
2009-11-25 19:45:00,2.71063,2.71297,2.70794,2.71287,34500000.0
2009-11-25 19:50:00,2.71127,2.71299,2.70767,2.71288,46880000.0
2009-11-25 19:55:00,2.71199,2.71343,2.7051,2.71183,36500000.0
2009-11-25 20:00:00,2.71314,2.71404,2.70794,2.71059,37630000.0
2009-11-25 20:05:00,2.71164,2.71271,2.70698,2.71271,39000000.0
2009-11-25 20:10:00,2.70742,2.71259,2.70535,2.71183,40750000.0
2009-11-25 20:15:00,2.71217,2.71673,2.70538,2.70973,46380000.0
2009-11-25 20:20:00,2.71078,2.7133,2.70619,2.71264,39500000.0
2009-11-25 20:25:00,2.71136,2.7187,2.70727,2.71255,50250000.0
2009-11-25 20:30:00,2.71075,2.71387,2.70565,2.71302,44000000.0
2009-11-25 20:35:00,2.71259,2.7134,2.70637,2.71217,39780000.0
2009-11-25 20:40:00,2.70828,2.71347,2.7082,2.7103,37380000.0
2009-11-25 20:45:00,2.71032,2.71306,2.70577,2.71158,47380000.0
2009-11-25 20:50:00,2.70951,2.71352,2.70868,2.71013,45020000.0
2009-11-25 20:55:00,2.70872,2.71301,2.70611,2.71013,34380000.0
2009-11-25 21:00:00,2.71275,2.7135,2.70482,2.70822,38000000.0
2009-11-25 21:05:00,2.71128,2.71221,2.70704,2.71087,37750000.0
2009-11-25 21:10:00,2.71079,2.7118,2.7047,2.71028,44140000.0
2009-11-25 21:15:00,2.71025,2.71188,2.70592,2.70879,40250000.0
2009-11-25 21:20:00,2.71135,2.71135,2.69923,2.70339,45630000.0
2009-11-25 21:25:00,2.70164,2.70603,2.70138,2.7044,48130000.0
2009-11-25 21:30:00,2.7053,2.70621,2.69828,2.70472,35880000.0
2009-11-25 21:35:00,2.70543,2.70625,2.69925,2.70347,34500000.0
2009-11-25 21:40:00,2.70522,2.70567,2.69713,2.70108,48880000.0
2009-11-25 21:45:00,2.70098,2.7045,2.69764,2.6982,46750000.0
2009-11-25 21:50:00,2.70385,2.71794,2.69738,2.70281,53380000.0
2009-11-25 21:55:00,2.7033,2.70451,2.69911,2.70148,55880000.0
2009-11-25 22:00:00,2.70395,2.70442,2.69574,2.70056,57630000.0
2009-11-25 22:05:00,2.70226,2.70522,2.6984,2.70034,63130000.0
2009-11-25 22:10:00,2.69906,2.70465,2.69721,2.70302,58010000.0
2009-11-25 22:15:00,2.70222,2.70492,2.69907,2.70341,39500000.0
2009-11-25 22:20:00,2.70362,2.70567,2.70004,2.7024,39630000.0
2009-11-25 22:25:00,2.70177,2.70449,2.69992,2.701,40130000.0
2009-11-25 22:30:00,2.70358,2.70475,2.69725,2.7031,40880000.0
2009-11-25 22:35:00,2.70228,2.70289,2.69635,2.70041,52130000.0
2009-11-25 22:40:00,2.70043,2.70359,2.69731,2.7,44890000.0
2009-11-25 22:45:00,2.70032,2.70374,2.69877,2.69967,36750000.0
2009-11-25 22:50:00,2.70237,2.70337,2.69712,2.70008,38750000.0
2009-11-25 22:55:00,2.7028,2.70332,2.69812,2.70011,43630000.0
2009-11-25 23:00:00,2.70032,2.70386,2.69519,2.70366,45760000.0
2009-11-25 23:05:00,2.70199,2.70301,2.69603,2.70274,42000000.0
2009-11-25 23:10:00,2.70273,2.70422,2.69893,2.70078,44250000.0
2009-11-25 23:15:00,2.70334,2.70368,2.69838,2.70329,40130000.0
2009-11-25 23:20:00,2.70202,2.70437,2.69719,2.70437,33630000.0
2009-11-25 23:25:00,2.69994,2.70411,2.69884,2.7037,46000000.0
2009-11-25 23:30:00,2.70402,2.7048,2.69954,2.70294,44630000.0
2009-11-25 23:35:00,2.70507,2.70552,2.70087,2.70552,37500000.0
2009-11-25 23:40:00,2.70379,2.70658,2.7013,2.70489,43000000.0
2009-11-25 23:45:00,2.70495,2.70755,2.70039,2.70545,37250000.0
2009-11-25 23:50:00,2.7048,2.70743,2.70064,2.7027,45130000.0
2009-11-25 23:55:00,2.70476,2.70724,2.70019,2.7045,40630000.0
2009-11-26 00:00:00,2.70073,2.70687,2.70073,2.70573,45750000.0
2009-11-26 00:05:00,2.7057,2.70666,2.70151,2.70661,42250000.0
2009-11-26 00:10:00,2.70515,2.70728,2.70095,2.70513,49760000.0
2009-11-26 00:15:00,2.705,2.70715,2.70159,2.70548,39500000.0
2009-11-26 00:20:00,2.70559,2.70724,2.69968,2.70465,43880000.0
2009-11-26 00:25:00,2.70346,2.70726,2.70082,2.70246,45380000.0
2009-11-26 00:30:00,2.70667,2.70848,2.70139,2.7057,45500000.0
2009-11-26 00:35:00,2.70516,2.7077,2.70206,2.70643,37380000.0
2009-11-26 00:40:00,2.70381,2.70774,2.70191,2.70542,41750000.0
2009-11-26 00:45:00,2.70282,2.70785,2.70209,2.70477,45510000.0
2009-11-26 00:50:00,2.70552,2.70796,2.69863,2.70631,46630000.0
2009-11-26 00:55:00,2.70526,2.70715,2.70131,2.70625,40000000.0
2009-11-26 01:00:00,2.7049,2.70699,2.70176,2.70642,39380000.0
2009-11-26 01:05:00,2.705,2.70778,2.70241,2.70345,52000000.0
2009-11-26 01:10:00,2.70436,2.70717,2.70059,2.7069,37890000.0
2009-11-26 01:15:00,2.70548,2.70752,2.70133,2.70647,35260000.0
2009-11-26 01:20:00,2.7067,2.70798,2.70149,2.70514,35760000.0
2009-11-26 01:25:00,2.70683,2.70791,2.70203,2.70326,50750000.0
2009-11-26 01:30:00,2.70255,2.70811,2.70028,2.70546,57250000.0
2009-11-26 01:35:00,2.70604,2.7084,2.70342,2.70646,36760000.0
2009-11-26 01:40:00,2.70485,2.70957,2.70336,2.708,40880000.0
2009-11-26 01:45:00,2.70803,2.7089,2.70335,2.70593,32880000.0
2009-11-26 01:50:00,2.70548,2.71003,2.70269,2.70679,39000000.0
2009-11-26 01:55:00,2.70718,2.70984,2.70296,2.70612,30250000.0
2009-11-26 02:00:00,2.70604,2.7093,2.70357,2.70652,33010000.0
2009-11-26 02:05:00,2.70792,2.70874,2.7029,2.70625,61010000.0
2009-11-26 02:10:00,2.70337,2.70916,2.70238,2.70755,70750000.0
2009-11-26 02:15:00,2.70819,2.70949,2.70287,2.70436,58130000.0
2009-11-26 02:20:00,2.70769,2.70884,2.7018,2.70689,41390000.0
2009-11-26 02:25:00,2.70789,2.71027,2.70378,2.70786,41510000.0
2009-11-26 02:30:00,2.70871,2.71199,2.70438,2.70773,43380000.0
2009-11-26 02:35:00,2.70827,2.70951,2.70322,2.70439,44750000.0
2009-11-26 02:40:00,2.70629,2.70913,2.70234,2.70574,61510000.0
2009-11-26 02:45:00,2.70672,2.70953,2.70092,2.70796,58000000.0
2009-11-26 02:50:00,2.70547,2.70991,2.70341,2.70843,41130000.0
2009-11-26 02:55:00,2.70434,2.70915,2.70166,2.70672,38500000.0
2009-11-26 03:00:00,2.70775,2.70924,2.70263,2.70706,56880000.0
2009-11-26 03:05:00,2.70654,2.7087,2.70277,2.70279,48140000.0
2009-11-26 03:10:00,2.70821,2.71079,2.70361,2.71005,40500000.0
2009-11-26 03:15:00,2.70884,2.71154,2.70402,2.70838,43000000.0
2009-11-26 03:20:00,2.70888,2.71105,2.705,2.71105,34640000.0
2009-11-26 03:25:00,2.7048,2.71123,2.7048,2.71038,54890000.0
2009-11-26 03:30:00,2.70893,2.71161,2.70352,2.70839,57000000.0
2009-11-26 03:35:00,2.70936,2.71258,2.70564,2.70922,47500000.0
2009-11-26 03:40:00,2.70864,2.71115,2.70492,2.70646,52880000.0
2009-11-26 03:45:00,2.70831,2.70985,2.70443,2.70654,48250000.0
2009-11-26 03:50:00,2.7072,2.71057,2.70561,2.70789,43130000.0
2009-11-26 03:55:00,2.7074,2.71065,2.70439,2.70544,43000000.0
2009-11-26 04:00:00,2.7087,2.71203,2.70606,2.71123,48750000.0
2009-11-26 04:05:00,2.71164,2.71339,2.7069,2.71017,43000000.0
2009-11-26 04:10:00,2.71084,2.71183,2.70502,2.70502,44250000.0
2009-11-26 04:15:00,2.71402,2.71402,2.70634,2.70887,35630000.0
2009-11-26 04:20:00,2.71099,2.71304,2.70535,2.70929,38380000.0
2009-11-26 04:25:00,2.70942,2.71232,2.7068,2.70785,38500000.0
2009-11-26 04:30:00,2.70995,2.7131,2.70559,2.71091,55010000.0
2009-11-26 04:35:00,2.70919,2.71267,2.70585,2.71267,39630000.0
2009-11-26 04:40:00,2.70874,2.71191,2.70564,2.70989,36880000.0
2009-11-26 04:45:00,2.70993,2.71218,2.7057,2.70934,57000000.0
2009-11-26 04:50:00,2.70515,2.71328,2.70471,2.71141,48250000.0
2009-11-26 04:55:00,2.71038,2.71215,2.70593,2.70951,35000000.0
2009-11-26 05:00:00,2.7103,2.71127,2.70553,2.71005,40760000.0
2009-11-26 05:05:00,2.71095,2.71233,2.70563,2.70917,50260000.0
2009-11-26 05:10:00,2.71023,2.71116,2.70546,2.70889,34000000.0
2009-11-26 05:15:00,2.70557,2.71165,2.70486,2.70871,43250000.0
2009-11-26 05:20:00,2.70968,2.71171,2.70589,2.71171,42390000.0
2009-11-26 05:25:00,2.70977,2.71248,2.70583,2.70995,41250000.0
2009-11-26 05:30:00,2.71107,2.71139,2.70133,2.70772,40750000.0
2009-11-26 05:35:00,2.70767,2.71022,2.7045,2.70776,43880000.0
2009-11-26 05:40:00,2.70577,2.71352,2.70573,2.7112,39500000.0
2009-11-26 05:45:00,2.71038,2.71307,2.70559,2.70956,41000000.0
2009-11-26 05:50:00,2.70905,2.71226,2.70474,2.70978,38130000.0
2009-11-26 05:55:00,2.70869,2.71261,2.70642,2.70806,43760000.0
2009-11-26 06:00:00,2.70985,2.71263,2.70483,2.70973,37130000.0
2009-11-26 06:05:00,2.70987,2.71373,2.70538,2.71073,37130000.0
2009-11-26 06:10:00,2.71113,2.71303,2.70658,2.71073,36880000.0
2009-11-26 06:15:00,2.70679,2.71303,2.70679,2.71278,39250000.0
2009-11-26 06:20:00,2.7103,2.71405,2.70691,2.71171,40500000.0
2009-11-26 06:25:00,2.70931,2.71246,2.70543,2.71052,37750000.0
2009-11-26 06:30:00,2.71168,2.71254,2.70726,2.70855,36630000.0
2009-11-26 06:35:00,2.71089,2.71394,2.70629,2.71109,40130000.0
2009-11-26 06:40:00,2.71103,2.71213,2.70422,2.71202,38250000.0
2009-11-26 06:45:00,2.70967,2.71248,2.70661,2.71222,43260000.0
2009-11-26 06:50:00,2.70844,2.71029,2.70508,2.70983,38510000.0
2009-11-26 06:55:00,2.70901,2.7118,2.70465,2.71105,34250000.0
2009-11-26 07:00:00,2.71075,2.71121,2.70508,2.70933,44500000.0
2009-11-26 07:05:00,2.71124,2.71234,2.70817,2.7104,34630000.0
2009-11-26 07:10:00,2.71125,2.71757,2.70786,2.7138,43260000.0
2009-11-26 07:15:00,2.70889,2.71892,2.70889,2.71207,43250000.0
2009-11-26 07:20:00,2.71176,2.71497,2.70821,2.71301,36000000.0
2009-11-26 07:25:00,2.71231,2.71413,2.70849,2.71173,36000000.0
2009-11-26 07:30:00,2.7114,2.71263,2.7072,2.71162,43380000.0
2009-11-26 07:35:00,2.71117,2.71367,2.70622,2.71356,43250000.0
2009-11-26 07:40:00,2.70861,2.71375,2.70787,2.71279,34500000.0
2009-11-26 07:45:00,2.71151,2.71307,2.70737,2.70969,39260000.0
2009-11-26 07:50:00,2.71082,2.71323,2.70701,2.71126,35130000.0
2009-11-26 07:55:00,2.71157,2.71375,2.70851,2.71218,37130000.0
2009-11-26 08:00:00,2.71075,2.71502,2.70848,2.7111,41500000.0
2009-11-26 08:05:00,2.71272,2.7134,2.70812,2.71103,36880000.0
2009-11-26 08:10:00,2.71104,2.71371,2.70715,2.7136,46380000.0
2009-11-26 08:15:00,2.71139,2.71427,2.70708,2.71111,40130000.0
2009-11-26 08:20:00,2.7108,2.71374,2.70832,2.70832,38000000.0
2009-11-26 08:25:00,2.71131,2.71472,2.7065,2.71172,41000000.0
2009-11-26 08:30:00,2.71157,2.71357,2.7065,2.70974,34250000.0
2009-11-26 08:35:00,2.70619,2.71551,2.70571,2.71047,40130000.0
2009-11-26 08:40:00,2.70991,2.71539,2.70717,2.70994,41750000.0
2009-11-26 08:45:00,2.71207,2.71777,2.70742,2.71422,40630000.0
2009-11-26 08:50:00,2.71359,2.72054,2.71279,2.71874,46380000.0
2009-11-26 08:55:00,2.71824,2.72216,2.71475,2.71941,46510000.0
2009-11-26 09:00:00,2.71898,2.72247,2.71413,2.71487,38000000.0
2009-11-26 09:05:00,2.71966,2.72218,2.71435,2.71753,39010000.0
2009-11-26 09:10:00,2.71587,2.71789,2.71156,2.71669,46750000.0
2009-11-26 09:15:00,2.71689,2.7221,2.71375,2.71946,48880000.0
2009-11-26 09:20:00,2.72098,2.7257,2.71868,2.72455,37010000.0
2009-11-26 09:25:00,2.72354,2.7243,2.71832,2.72136,40380000.0
2009-11-26 09:30:00,2.72115,2.72515,2.71682,2.72052,46010000.0
2009-11-26 09:35:00,2.72343,2.72343,2.71678,2.72183,38000000.0
2009-11-26 09:40:00,2.71977,2.7242,2.71838,2.71876,37140000.0
2009-11-26 09:45:00,2.72261,2.72383,2.71187,2.71898,36130000.0
2009-11-26 09:50:00,2.71598,2.71903,2.71197,2.71706,43380000.0
2009-11-26 09:55:00,2.71779,2.71968,2.7116,2.71554,38880000.0
2009-11-26 10:00:00,2.71817,2.7204,2.713,2.7204,41380000.0
2009-11-26 10:05:00,2.71426,2.72255,2.71306,2.72049,36380000.0
2009-11-26 10:10:00,2.7208,2.72527,2.7181,2.72527,36630000.0
2009-11-26 10:15:00,2.72286,2.72638,2.71918,2.72272,37000000.0
2009-11-26 10:20:00,2.72496,2.72496,2.71825,2.72312,36880000.0
2009-11-26 10:25:00,2.7226,2.72866,2.71898,2.72515,40390000.0
2009-11-26 10:30:00,2.72883,2.73417,2.72315,2.73204,45250000.0
2009-11-26 10:35:00,2.73021,2.73762,2.72923,2.7334,36130000.0
2009-11-26 10:40:00,2.73651,2.73681,2.7261,2.73081,43500000.0
2009-11-26 10:45:00,2.73337,2.73446,2.72739,2.73124,39500000.0
2009-11-26 10:50:00,2.73349,2.7351,2.72852,2.73208,39000000.0
2009-11-26 10:55:00,2.73289,2.73328,2.72652,2.73139,39380000.0
2009-11-26 11:00:00,2.73289,2.73507,2.72599,2.72979,36760000.0
2009-11-26 11:05:00,2.72604,2.73614,2.72604,2.73475,39000000.0
2009-11-26 11:10:00,2.73396,2.74244,2.73312,2.73876,46380000.0
2009-11-26 11:15:00,2.74228,2.74228,2.73099,2.73406,37380000.0
2009-11-26 11:20:00,2.73438,2.73438,2.72516,2.73097,46750000.0
2009-11-26 11:25:00,2.72759,2.73179,2.72587,2.72902,41630000.0
2009-11-26 11:30:00,2.72949,2.73225,2.7226,2.72615,38500000.0
2009-11-26 11:35:00,2.72579,2.73278,2.72258,2.7301,39500000.0
2009-11-26 11:40:00,2.73402,2.73661,2.72969,2.73535,41380000.0
2009-11-26 11:45:00,2.73113,2.73665,2.73062,2.73062,39750000.0
2009-11-26 11:50:00,2.73309,2.73702,2.72722,2.73435,36630000.0
2009-11-26 11:55:00,2.73919,2.74009,2.73067,2.73406,51010000.0
2009-11-26 12:00:00,2.73633,2.73779,2.73228,2.73423,41500000.0
2009-11-26 12:05:00,2.73555,2.73555,2.72474,2.73206,40630000.0
2009-11-26 12:10:00,2.73143,2.73382,2.72613,2.73053,34750000.0
2009-11-26 12:15:00,2.73188,2.73332,2.72586,2.73332,48000000.0
2009-11-26 12:20:00,2.73318,2.73474,2.72672,2.73257,40380000.0
2009-11-26 12:25:00,2.72987,2.73378,2.7263,2.73269,42880000.0
2009-11-26 12:30:00,2.73309,2.73309,2.72647,2.72923,43260000.0
2009-11-26 12:35:00,2.73253,2.73566,2.72766,2.73278,29250000.0
2009-11-26 12:40:00,2.73296,2.73361,2.72641,2.73056,37750000.0
2009-11-26 12:45:00,2.72975,2.73469,2.7276,2.73056,41130000.0
2009-11-26 12:50:00,2.73464,2.73526,2.72989,2.73441,38500000.0
2009-11-26 12:55:00,2.73377,2.73487,2.72422,2.72627,35260000.0
2009-11-26 13:00:00,2.72993,2.73022,2.72417,2.72853,37260000.0
2009-11-26 13:05:00,2.72831,2.73122,2.72643,2.72938,37010000.0
2009-11-26 13:10:00,2.72753,2.7313,2.72354,2.72968,38880000.0
2009-11-26 13:15:00,2.72802,2.73048,2.72576,2.73,42640000.0
2009-11-26 13:20:00,2.72844,2.7308,2.72309,2.72577,37880000.0
2009-11-26 13:25:00,2.72856,2.72985,2.72248,2.72784,41250000.0
2009-11-26 13:30:00,2.7282,2.72997,2.72254,2.72629,38760000.0
2009-11-26 13:35:00,2.72579,2.73042,2.72385,2.72842,33500000.0
2009-11-26 13:40:00,2.72998,2.73034,2.72268,2.72753,37130000.0
2009-11-26 13:45:00,2.72931,2.73101,2.72368,2.72878,32380000.0
2009-11-26 13:50:00,2.72874,2.73147,2.72451,2.72645,38000000.0
2009-11-26 13:55:00,2.73131,2.73386,2.72797,2.73089,39010000.0
2009-11-26 14:00:00,2.73023,2.73473,2.72803,2.73273,42250000.0
2009-11-26 14:05:00,2.7342,2.73454,2.72897,2.72998,44260000.0
2009-11-26 14:10:00,2.73162,2.73596,2.72842,2.73274,41130000.0
2009-11-26 14:15:00,2.73267,2.73595,2.73049,2.73122,44130000.0
2009-11-26 14:20:00,2.73398,2.73576,2.72736,2.73298,45130000.0
2009-11-26 14:25:00,2.73269,2.73533,2.72776,2.73221,36140000.0
2009-11-26 14:30:00,2.73233,2.73379,2.72663,2.73296,52380000.0
2009-11-26 14:35:00,2.73087,2.73564,2.7292,2.73356,36380000.0
2009-11-26 14:40:00,2.73412,2.73994,2.73293,2.73895,36380000.0
2009-11-26 14:45:00,2.73666,2.74129,2.73387,2.74129,44630000.0
2009-11-26 14:50:00,2.73989,2.74323,2.73597,2.74066,38260000.0
2009-11-26 14:55:00,2.73992,2.74188,2.7341,2.73726,36880000.0
2009-11-26 15:00:00,2.73837,2.74071,2.73486,2.73778,36000000.0
2009-11-26 15:05:00,2.73483,2.73933,2.73216,2.73479,43630000.0
2009-11-26 15:10:00,2.73585,2.7373,2.72894,2.73186,42630000.0
2009-11-26 15:15:00,2.73221,2.73613,2.72821,2.73168,41880000.0
2009-11-26 15:20:00,2.73239,2.73586,2.73,2.73462,46130000.0
2009-11-26 15:25:00,2.73537,2.73791,2.73026,2.73352,40500000.0
2009-11-26 15:30:00,2.73788,2.74019,2.72698,2.73712,37630000.0
2009-11-26 15:35:00,2.73311,2.73845,2.73103,2.734,44880000.0
2009-11-26 15:40:00,2.73474,2.73741,2.72975,2.73606,47880000.0
2009-11-26 15:45:00,2.73579,2.73626,2.72729,2.7339,43750000.0
2009-11-26 15:50:00,2.73092,2.73455,2.72903,2.73037,33000000.0
2009-11-26 15:55:00,2.73473,2.73576,2.72993,2.73274,41880000.0
2009-11-26 16:00:00,2.73655,2.7366,2.72793,2.73358,41390000.0
2009-11-26 16:05:00,2.73104,2.73618,2.72848,2.72848,46880000.0
2009-11-26 16:10:00,2.73199,2.7356,2.73009,2.73245,37630000.0
2009-11-26 16:15:00,2.73482,2.7364,2.72928,2.73534,33630000.0
2009-11-26 16:20:00,2.73584,2.73811,2.73334,2.73621,36130000.0
2009-11-26 16:25:00,2.73777,2.73894,2.73293,2.73727,40880000.0
2009-11-26 16:30:00,2.73421,2.74167,2.73421,2.74022,37640000.0
2009-11-26 16:35:00,2.74124,2.74516,2.7376,2.74098,36630000.0
2009-11-26 16:40:00,2.73906,2.7501,2.73906,2.74928,42630000.0
2009-11-26 16:45:00,2.74871,2.75441,2.74684,2.75364,41500000.0
2009-11-26 16:50:00,2.75392,2.75485,2.74758,2.7509,39130000.0
2009-11-26 16:55:00,2.74907,2.75574,2.74781,2.75416,44500000.0
2009-11-26 17:00:00,2.75331,2.75564,2.74614,2.75084,44750000.0
2009-11-26 17:05:00,2.74863,2.75292,2.74684,2.7479,42630000.0
2009-11-26 17:10:00,2.75149,2.75517,2.74578,2.75129,38250000.0
2009-11-26 17:15:00,2.75229,2.75806,2.75041,2.75269,41250000.0
2009-11-26 17:20:00,2.74906,2.75795,2.74906,2.75605,35250000.0
2009-11-26 17:25:00,2.75679,2.75843,2.7514,2.75749,46500000.0
2009-11-26 17:30:00,2.7576,2.75906,2.75145,2.75761,37130000.0
2009-11-26 17:35:00,2.75674,2.76148,2.75418,2.75738,45500000.0
2009-11-26 17:40:00,2.75637,2.76044,2.75282,2.758,38750000.0
2009-11-26 17:45:00,2.75409,2.76643,2.75409,2.76335,51140000.0
2009-11-26 17:50:00,2.76505,2.76539,2.75885,2.7643,46000000.0
2009-11-26 17:55:00,2.76261,2.77458,2.76261,2.77137,37250000.0
2009-11-26 18:00:00,2.77534,2.77534,2.7638,2.76828,44130000.0
2009-11-26 18:05:00,2.76858,2.7696,2.76112,2.76775,48880000.0
2009-11-26 18:10:00,2.76773,2.76875,2.76227,2.76681,34750000.0
2009-11-26 18:15:00,2.76749,2.77334,2.76342,2.77049,45130000.0
2009-11-26 18:20:00,2.76836,2.77211,2.76406,2.7656,39630000.0
2009-11-26 18:25:00,2.76849,2.76878,2.76192,2.76537,42010000.0
2009-11-26 18:30:00,2.76246,2.76815,2.76088,2.76641,49500000.0
2009-11-26 18:35:00,2.7661,2.7681,2.76087,2.76196,42250000.0
2009-11-26 18:40:00,2.7642,2.76727,2.76001,2.76477,41750000.0
2009-11-26 18:45:00,2.76316,2.76702,2.76,2.76278,43380000.0
2009-11-26 18:50:00,2.7662,2.7662,2.75845,2.76147,35140000.0
2009-11-26 18:55:00,2.76285,2.76844,2.76071,2.76262,36130000.0
2009-11-26 19:00:00,2.76375,2.77134,2.7614,2.76506,31890000.0
2009-11-26 19:05:00,2.76798,2.76892,2.76291,2.76404,49000000.0
2009-11-26 19:10:00,2.76759,2.76812,2.76085,2.76213,39000000.0
2009-11-26 19:15:00,2.76493,2.76671,2.76118,2.76463,38750000.0
2009-11-26 19:20:00,2.76465,2.767,2.76076,2.76301,39380000.0
2009-11-26 19:25:00,2.76252,2.76553,2.76032,2.76548,39630000.0
2009-11-26 19:30:00,2.76096,2.76638,2.75927,2.76407,41630000.0
2009-11-26 19:35:00,2.7616,2.7667,2.75965,2.7659,46260000.0
2009-11-26 19:40:00,2.76579,2.76675,2.75986,2.76434,40630000.0
2009-11-26 19:45:00,2.7628,2.76605,2.76032,2.76341,41880000.0
2009-11-26 19:50:00,2.76332,2.76424,2.75885,2.76359,42760000.0
2009-11-26 19:55:00,2.76211,2.76539,2.75748,2.76191,47250000.0
2009-11-26 20:00:00,2.76156,2.76423,2.75946,2.76208,42000000.0
2009-11-26 20:05:00,2.76203,2.7626,2.75695,2.76154,40130000.0
2009-11-26 20:10:00,2.75584,2.76259,2.7554,2.76237,38510000.0
2009-11-26 20:15:00,2.75974,2.7649,2.75826,2.76109,39750000.0
2009-11-26 20:20:00,2.76225,2.7676,2.75909,2.7676,50500000.0
2009-11-26 20:25:00,2.76503,2.76824,2.76034,2.7669,41130000.0
2009-11-26 20:30:00,2.76404,2.76817,2.76205,2.76656,45380000.0
2009-11-26 20:35:00,2.76574,2.76885,2.7627,2.76622,34130000.0
2009-11-26 20:40:00,2.76189,2.76861,2.76163,2.76593,38130000.0
2009-11-26 20:45:00,2.76534,2.7671,2.7605,2.7671,51140000.0
2009-11-26 20:50:00,2.7634,2.76748,2.75933,2.76553,44380000.0
2009-11-26 20:55:00,2.76147,2.76668,2.7602,2.76577,37750000.0
2009-11-26 21:00:00,2.76463,2.76933,2.7622,2.76492,46260000.0
2009-11-26 21:05:00,2.76609,2.76829,2.76265,2.76645,42000000.0
2009-11-26 21:10:00,2.76658,2.76925,2.76352,2.7675,50260000.0
2009-11-26 21:15:00,2.76594,2.76963,2.76355,2.76773,36750000.0
2009-11-26 21:20:00,2.76607,2.76868,2.76107,2.7658,41630000.0
2009-11-26 21:25:00,2.7626,2.7681,2.7626,2.76443,43130000.0
2009-11-26 21:30:00,2.76755,2.76839,2.76221,2.76606,40630000.0
2009-11-26 21:35:00,2.76613,2.76855,2.76296,2.76855,36640000.0
2009-11-26 21:40:00,2.76655,2.76865,2.76341,2.76716,52380000.0
2009-11-26 21:45:00,2.76671,2.76939,2.76306,2.76405,48630000.0
2009-11-26 21:50:00,2.76747,2.76922,2.76264,2.76837,60250000.0
2009-11-26 21:55:00,2.76764,2.76883,2.76397,2.76591,45640000.0
2009-11-26 22:00:00,2.768,2.76925,2.76112,2.76443,66260000.0
2009-11-26 22:05:00,2.7673,2.76954,2.7631,2.76568,56010000.0
2009-11-26 22:10:00,2.76247,2.76823,2.76168,2.7662,60630000.0
2009-11-26 22:15:00,2.76654,2.76838,2.7626,2.7657,35750000.0
2009-11-26 22:20:00,2.76582,2.76848,2.76086,2.76448,44250000.0
2009-11-26 22:25:00,2.76372,2.76726,2.76244,2.76323,36750000.0
2009-11-26 22:30:00,2.76485,2.76747,2.7613,2.76596,42500000.0
2009-11-26 22:35:00,2.76688,2.76813,2.76156,2.76739,44130000.0
2009-11-26 22:40:00,2.76471,2.76852,2.76244,2.76521,47750000.0
2009-11-26 22:45:00,2.76659,2.76801,2.76112,2.7661,45500000.0
2009-11-26 22:50:00,2.76589,2.76752,2.76202,2.76533,33500000.0
2009-11-26 22:55:00,2.76581,2.76819,2.76293,2.76419,39500000.0
2009-11-26 23:00:00,2.76154,2.76696,2.75841,2.76696,40000000.0
2009-11-26 23:05:00,2.7654,2.76683,2.76044,2.76474,39760000.0
2009-11-26 23:10:00,2.76363,2.76701,2.75944,2.76301,39260000.0
2009-11-26 23:15:00,2.76352,2.76545,2.75999,2.76221,40750000.0
2009-11-26 23:20:00,2.76386,2.76595,2.75931,2.76595,31250000.0
2009-11-26 23:25:00,2.76154,2.76637,2.76006,2.76601,42380000.0
2009-11-26 23:30:00,2.76514,2.76729,2.76105,2.76501,43520000.0
2009-11-26 23:35:00,2.76589,2.76589,2.75931,2.76331,44000000.0
2009-11-26 23:40:00,2.76344,2.76485,2.75931,2.76331,38630000.0
2009-11-26 23:45:00,2.76376,2.76376,2.75785,2.76116,34380000.0
2009-11-26 23:50:00,2.76323,2.76436,2.75828,2.75883,41760000.0
2009-11-26 23:55:00,2.76412,2.76412,2.75805,2.76118,45880000.0
2009-11-27 00:00:00,2.75975,2.76548,2.75975,2.76359,42880000.0
2009-11-27 00:05:00,2.76154,2.7643,2.75774,2.76373,37500000.0
2009-11-27 00:10:00,2.76231,2.76439,2.75851,2.76366,42500000.0
2009-11-27 00:15:00,2.76253,2.76616,2.75975,2.76403,41380000.0
2009-11-27 00:20:00,2.7623,2.76502,2.75701,2.76178,44260000.0
2009-11-27 00:25:00,2.76209,2.76526,2.7596,2.76074,35500000.0
2009-11-27 00:30:00,2.76404,2.76541,2.75959,2.7628,40380000.0
2009-11-27 00:35:00,2.76293,2.76573,2.7591,2.76317,40750000.0
2009-11-27 00:40:00,2.76339,2.76635,2.76037,2.7662,38260000.0
2009-11-27 00:45:00,2.76379,2.76652,2.76121,2.76509,39250000.0
2009-11-27 00:50:00,2.76572,2.76689,2.76018,2.76353,42750000.0
2009-11-27 00:55:00,2.76167,2.76501,2.75889,2.76382,34750000.0
2009-11-27 01:00:00,2.76392,2.76526,2.75868,2.76327,37750000.0
2009-11-27 01:05:00,2.76228,2.76477,2.75888,2.76296,46750000.0
2009-11-27 01:10:00,2.76491,2.76795,2.76104,2.76695,37880000.0
2009-11-27 01:15:00,2.76805,2.77106,2.7633,2.77101,36250000.0
2009-11-27 01:20:00,2.76904,2.7693,2.76211,2.76521,38250000.0
2009-11-27 01:25:00,2.76612,2.76797,2.76152,2.76181,52000000.0
2009-11-27 01:30:00,2.76237,2.76682,2.75728,2.76481,55640000.0
2009-11-27 01:35:00,2.76517,2.77072,2.76182,2.76908,38260000.0
2009-11-27 01:40:00,2.76896,2.7761,2.76555,2.76814,35630000.0
2009-11-27 01:45:00,2.76821,2.77238,2.76647,2.77068,36130000.0
2009-11-27 01:50:00,2.76846,2.77245,2.76561,2.77129,40250000.0
2009-11-27 01:55:00,2.77212,2.77246,2.76596,2.76835,31500000.0
2009-11-27 02:00:00,2.76716,2.77076,2.76525,2.76525,31500000.0
2009-11-27 02:05:00,2.7673,2.76824,2.76099,2.76557,51880000.0
2009-11-27 02:10:00,2.76309,2.76869,2.76107,2.76524,48140000.0
2009-11-27 02:15:00,2.76657,2.76798,2.76162,2.7644,41130000.0
2009-11-27 02:20:00,2.76516,2.76769,2.76143,2.76395,42390000.0
2009-11-27 02:25:00,2.76536,2.76904,2.76316,2.76803,41500000.0
2009-11-27 02:30:00,2.76709,2.77047,2.76326,2.76815,41880000.0
2009-11-27 02:35:00,2.76968,2.77321,2.76511,2.77166,42250000.0
2009-11-27 02:40:00,2.77084,2.77309,2.76564,2.77029,48630000.0
2009-11-27 02:45:00,2.77278,2.77406,2.76644,2.77325,58010000.0
2009-11-27 02:50:00,2.7696,2.77469,2.76729,2.77231,45500000.0
2009-11-27 02:55:00,2.77042,2.77441,2.76647,2.77312,40130000.0
2009-11-27 03:00:00,2.77234,2.77743,2.7703,2.77656,49010000.0
2009-11-27 03:05:00,2.77327,2.77602,2.76871,2.76871,39010000.0
2009-11-27 03:10:00,2.7734,2.77499,2.76689,2.77212,41880000.0
2009-11-27 03:15:00,2.7721,2.77528,2.76813,2.7726,44750000.0
2009-11-27 03:20:00,2.77328,2.77518,2.77141,2.77484,42630000.0
2009-11-27 03:25:00,2.76835,2.77494,2.76835,2.77159,48380000.0
2009-11-27 03:30:00,2.77233,2.77341,2.76679,2.77214,53380000.0
2009-11-27 03:35:00,2.77171,2.77314,2.76835,2.77284,52000000.0
2009-11-27 03:40:00,2.77335,2.77523,2.768,2.77259,53640000.0
2009-11-27 03:45:00,2.77293,2.77549,2.76991,2.77424,48500000.0
2009-11-27 03:50:00,2.77069,2.77456,2.76842,2.77315,45000000.0
2009-11-27 03:55:00,2.76977,2.77397,2.7667,2.77152,42250000.0
2009-11-27 04:00:00,2.77226,2.77641,2.77047,2.77641,40390000.0
2009-11-27 04:05:00,2.7745,2.77856,2.77214,2.77663,40500000.0
2009-11-27 04:10:00,2.77464,2.78102,2.77266,2.77502,40630000.0
2009-11-27 04:15:00,2.77717,2.77954,2.77242,2.77402,41130000.0
2009-11-27 04:20:00,2.77689,2.77993,2.77235,2.77454,38000000.0
2009-11-27 04:25:00,2.77854,2.78469,2.77512,2.78292,41130000.0
2009-11-27 04:30:00,2.78449,2.7898,2.77937,2.78831,44010000.0
2009-11-27 04:35:00,2.78799,2.79084,2.78003,2.78545,32510000.0
2009-11-27 04:40:00,2.78377,2.7874,2.78036,2.78564,40750000.0
2009-11-27 04:45:00,2.78655,2.78655,2.78062,2.78345,44880000.0
2009-11-27 04:50:00,2.77699,2.78287,2.77357,2.77713,45750000.0
2009-11-27 04:55:00,2.77749,2.78224,2.7739,2.7793,36130000.0
2009-11-27 05:00:00,2.77842,2.77988,2.77454,2.77719,43630000.0
2009-11-27 05:05:00,2.77766,2.77917,2.77414,2.77715,48000000.0
2009-11-27 05:10:00,2.77546,2.77748,2.77197,2.77693,39760000.0
2009-11-27 05:15:00,2.77248,2.77947,2.77248,2.77572,37760000.0
2009-11-27 05:20:00,2.77714,2.77791,2.77183,2.77592,33130000.0
2009-11-27 05:25:00,2.77712,2.77923,2.77335,2.77686,40260000.0
2009-11-27 05:30:00,2.77905,2.78052,2.77376,2.77914,41130000.0
2009-11-27 05:35:00,2.77949,2.78102,2.77638,2.77738,41880000.0
2009-11-27 05:40:00,2.77567,2.78007,2.77441,2.77701,41500000.0
2009-11-27 05:45:00,2.77887,2.78079,2.77492,2.77867,40380000.0
2009-11-27 05:50:00,2.77831,2.78121,2.7752,2.77882,46130000.0
2009-11-27 05:55:00,2.77958,2.78102,2.77413,2.77645,41250000.0
2009-11-27 06:00:00,2.77867,2.7825,2.77266,2.78165,42500000.0
2009-11-27 06:05:00,2.78155,2.78265,2.77541,2.7778,34750000.0
2009-11-27 06:10:00,2.7785,2.7826,2.7747,2.78072,40380000.0
2009-11-27 06:15:00,2.77761,2.78381,2.77761,2.78381,35010000.0
2009-11-27 06:20:00,2.78228,2.78412,2.77695,2.78257,39630000.0
2009-11-27 06:25:00,2.78019,2.78444,2.77731,2.78212,34250000.0
2009-11-27 06:30:00,2.78277,2.78487,2.77869,2.77869,38130000.0
2009-11-27 06:35:00,2.78132,2.78696,2.77925,2.78452,40000000.0
2009-11-27 06:40:00,2.78538,2.78547,2.77887,2.78407,37890000.0
2009-11-27 06:45:00,2.78083,2.78521,2.77936,2.78322,42250000.0
2009-11-27 06:50:00,2.7807,2.78559,2.77949,2.78255,35010000.0
2009-11-27 06:55:00,2.78189,2.78485,2.77872,2.78456,41140000.0
2009-11-27 07:00:00,2.78382,2.78668,2.78065,2.78528,41000000.0
2009-11-27 07:05:00,2.78455,2.78646,2.78214,2.78438,35250000.0
2009-11-27 07:10:00,2.78504,2.78653,2.78086,2.78458,41500000.0
2009-11-27 07:15:00,2.78359,2.78653,2.77976,2.78417,45130000.0
2009-11-27 07:20:00,2.78493,2.78557,2.78039,2.78439,35000000.0
2009-11-27 07:25:00,2.78496,2.78727,2.78226,2.78669,39760000.0
2009-11-27 07:30:00,2.78568,2.78808,2.78255,2.78703,43260000.0
2009-11-27 07:35:00,2.7858,2.79188,2.78296,2.79188,43000000.0
2009-11-27 07:40:00,2.78686,2.79155,2.78525,2.78701,39130000.0
2009-11-27 07:45:00,2.78787,2.78962,2.78405,2.78962,44500000.0
2009-11-27 07:50:00,2.79061,2.79108,2.78521,2.7889,34130000.0
2009-11-27 07:55:00,2.79022,2.79239,2.78661,2.79006,37630000.0
2009-11-27 08:00:00,2.79069,2.79134,2.78227,2.78855,36130000.0
2009-11-27 08:05:00,2.78885,2.79011,2.78437,2.78945,49130000.0
2009-11-27 08:10:00,2.78941,2.79109,2.78405,2.79067,45500000.0
2009-11-27 08:15:00,2.79227,2.79309,2.78639,2.7923,36750000.0
2009-11-27 08:20:00,2.78854,2.79305,2.78737,2.78882,41520000.0
2009-11-27 08:25:00,2.7913,2.79247,2.78495,2.78975,40500000.0
2009-11-27 08:30:00,2.79094,2.79229,2.78401,2.78873,46380000.0
2009-11-27 08:35:00,2.78583,2.79052,2.78446,2.7889,43380000.0
2009-11-27 08:40:00,2.78871,2.78994,2.78282,2.78282,37000000.0
2009-11-27 08:45:00,2.78611,2.78755,2.7806,2.78302,37500000.0
2009-11-27 08:50:00,2.78179,2.78524,2.78055,2.78408,43000000.0
2009-11-27 08:55:00,2.78158,2.78561,2.77894,2.78292,48250000.0
2009-11-27 09:00:00,2.78357,2.78852,2.78151,2.78354,45500000.0
2009-11-27 09:05:00,2.78426,2.78726,2.77956,2.78417,42380000.0
2009-11-27 09:10:00,2.78426,2.787,2.78219,2.78542,41880000.0
2009-11-27 09:15:00,2.78621,2.79493,2.78428,2.79313,43880000.0
2009-11-27 09:20:00,2.79454,2.80847,2.78937,2.80717,43750000.0
2009-11-27 09:25:00,2.80784,2.81308,2.80502,2.81203,48880000.0
2009-11-27 09:30:00,2.81332,2.81867,2.8041,2.8155,44880000.0
2009-11-27 09:35:00,2.81677,2.82421,2.81346,2.82421,44250000.0
2009-11-27 09:40:00,2.82364,2.82572,2.81789,2.81969,38390000.0
2009-11-27 09:45:00,2.82228,2.82272,2.81372,2.81933,38130000.0
2009-11-27 09:50:00,2.81548,2.81706,2.80945,2.81377,37630000.0
2009-11-27 09:55:00,2.81184,2.81586,2.80706,2.81122,40380000.0
2009-11-27 10:00:00,2.81516,2.81849,2.81016,2.81673,40880000.0
2009-11-27 10:05:00,2.81436,2.81683,2.80893,2.81609,39630000.0
2009-11-27 10:10:00,2.81669,2.81933,2.81205,2.81556,45250000.0
2009-11-27 10:15:00,2.81585,2.81782,2.80824,2.81065,36640000.0
2009-11-27 10:20:00,2.8099,2.81289,2.80635,2.81205,41500000.0
2009-11-27 10:25:00,2.8121,2.81261,2.80408,2.80793,42510000.0
2009-11-27 10:30:00,2.81024,2.81043,2.80056,2.8035,40380000.0
2009-11-27 10:35:00,2.80357,2.80532,2.79953,2.80532,39140000.0
2009-11-27 10:40:00,2.80338,2.80508,2.79594,2.80179,37130000.0
2009-11-27 10:45:00,2.80236,2.80614,2.79908,2.79971,40260000.0
2009-11-27 10:50:00,2.80125,2.80815,2.79954,2.80815,42630000.0
2009-11-27 10:55:00,2.80565,2.8104,2.80179,2.80828,40880000.0
2009-11-27 11:00:00,2.8122,2.8122,2.80266,2.80849,39750000.0
2009-11-27 11:05:00,2.80423,2.8143,2.80423,2.81284,36000000.0
2009-11-27 11:10:00,2.80954,2.8131,2.80355,2.80788,44760000.0
2009-11-27 11:15:00,2.80744,2.80864,2.7979,2.79899,40500000.0
2009-11-27 11:20:00,2.80104,2.80512,2.79798,2.80466,40500000.0
2009-11-27 11:25:00,2.79901,2.80442,2.79802,2.79958,48380000.0
2009-11-27 11:30:00,2.79719,2.80123,2.78829,2.79211,36510000.0
2009-11-27 11:35:00,2.79237,2.7943,2.78756,2.79229,37010000.0
2009-11-27 11:40:00,2.79623,2.80204,2.79278,2.80045,43260000.0
2009-11-27 11:45:00,2.80138,2.80383,2.79612,2.80096,43260000.0
2009-11-27 11:50:00,2.80099,2.80507,2.79869,2.79959,42250000.0
2009-11-27 11:55:00,2.80199,2.80216,2.79347,2.8014,42890000.0
2009-11-27 12:00:00,2.80117,2.80427,2.79772,2.79804,39130000.0
2009-11-27 12:05:00,2.80294,2.80558,2.7981,2.80415,38880000.0
2009-11-27 12:10:00,2.80079,2.8056,2.79432,2.80119,42760000.0
2009-11-27 12:15:00,2.80064,2.80327,2.7967,2.80097,41750000.0
2009-11-27 12:20:00,2.80145,2.80358,2.79556,2.80073,38010000.0
2009-11-27 12:25:00,2.79658,2.80063,2.7917,2.79456,38880000.0
2009-11-27 12:30:00,2.79787,2.79787,2.7906,2.79228,53250000.0
2009-11-27 12:35:00,2.79364,2.79635,2.7881,2.79467,31250000.0
2009-11-27 12:40:00,2.79167,2.79642,2.78818,2.79198,33750000.0
2009-11-27 12:45:00,2.79366,2.79515,2.78674,2.78993,36380000.0
2009-11-27 12:50:00,2.79181,2.79585,2.78844,2.79523,37380000.0
2009-11-27 12:55:00,2.79427,2.79813,2.79205,2.79513,41000000.0
2009-11-27 13:00:00,2.7945,2.8011,2.79076,2.79908,40140000.0
2009-11-27 13:05:00,2.80052,2.80052,2.79347,2.79709,45630000.0
2009-11-27 13:10:00,2.79412,2.80064,2.7925,2.79868,32260000.0
2009-11-27 13:15:00,2.79731,2.80644,2.79704,2.80625,37760000.0
2009-11-27 13:20:00,2.80749,2.80881,2.79997,2.80658,43260000.0
2009-11-27 13:25:00,2.80502,2.80904,2.80074,2.80564,45250000.0
2009-11-27 13:30:00,2.80722,2.80826,2.79823,2.80134,38000000.0
2009-11-27 13:35:00,2.80295,2.80501,2.79772,2.80142,37750000.0
2009-11-27 13:40:00,2.8056,2.8056,2.79749,2.80069,35880000.0
2009-11-27 13:45:00,2.8031,2.8033,2.79719,2.80183,34750000.0
2009-11-27 13:50:00,2.8024,2.80519,2.79785,2.80001,33500000.0
2009-11-27 13:55:00,2.80383,2.80497,2.79881,2.80241,44260000.0
2009-11-27 14:00:00,2.80318,2.80505,2.79702,2.80191,44010000.0
2009-11-27 14:05:00,2.80505,2.80551,2.79926,2.80289,51000000.0
2009-11-27 14:10:00,2.80059,2.80405,2.79715,2.80244,39640000.0
2009-11-27 14:15:00,2.80275,2.80485,2.79736,2.79968,43270000.0
2009-11-27 14:20:00,2.80331,2.80571,2.79964,2.80571,43760000.0
2009-11-27 14:25:00,2.80574,2.80714,2.79876,2.80675,43380000.0
2009-11-27 14:30:00,2.80782,2.80828,2.80077,2.80339,44380000.0
2009-11-27 14:35:00,2.80351,2.80689,2.79734,2.80182,38750000.0
2009-11-27 14:40:00,2.80294,2.80307,2.79606,2.79997,38630000.0
2009-11-27 14:45:00,2.79882,2.80274,2.79609,2.79961,45760000.0
2009-11-27 14:50:00,2.7964,2.80263,2.79279,2.79857,40880000.0
2009-11-27 14:55:00,2.79781,2.79897,2.78751,2.7891,38130000.0
2009-11-27 15:00:00,2.79448,2.79448,2.7838,2.78916,41500000.0
2009-11-27 15:05:00,2.78505,2.78685,2.77875,2.78226,41500000.0
2009-11-27 15:10:00,2.78078,2.79316,2.77989,2.78861,40000000.0
2009-11-27 15:15:00,2.78587,2.78935,2.78069,2.78613,45750000.0
2009-11-27 15:20:00,2.79153,2.79504,2.78513,2.79019,34750000.0
2009-11-27 15:25:00,2.79151,2.79459,2.78678,2.78987,37000000.0
2009-11-27 15:30:00,2.79343,2.79819,2.78801,2.79146,47010000.0
2009-11-27 15:35:00,2.78857,2.79658,2.78649,2.79177,47760000.0
2009-11-27 15:40:00,2.79196,2.79884,2.7867,2.79415,43750000.0
2009-11-27 15:45:00,2.79284,2.79941,2.79002,2.79446,50130000.0
2009-11-27 15:50:00,2.79114,2.7974,2.79058,2.79298,32630000.0
2009-11-27 15:55:00,2.79502,2.79842,2.79187,2.79798,39880000.0
2009-11-27 16:00:00,2.79739,2.8063,2.79157,2.8054,40880000.0
2009-11-27 16:05:00,2.80403,2.80843,2.79955,2.80234,42260000.0
2009-11-27 16:10:00,2.80088,2.80583,2.79753,2.8012,41010000.0
2009-11-27 16:15:00,2.8024,2.80345,2.79699,2.80242,33760000.0
2009-11-27 16:20:00,2.80355,2.80512,2.79865,2.80345,38250000.0
2009-11-27 16:25:00,2.8042,2.80805,2.79947,2.80596,50000000.0
2009-11-27 16:30:00,2.80187,2.80791,2.7974,2.79822,36750000.0
2009-11-27 16:35:00,2.79954,2.80223,2.79182,2.79816,35630000.0
2009-11-27 16:40:00,2.79905,2.80063,2.79276,2.79862,53130000.0
2009-11-27 16:45:00,2.79605,2.79781,2.79119,2.79347,43880000.0
2009-11-27 16:50:00,2.79632,2.79658,2.78839,2.79151,32000000.0
2009-11-27 16:55:00,2.78927,2.79609,2.78927,2.7898,47880000.0
2009-11-27 17:00:00,2.79065,2.79291,2.77982,2.78396,43500000.0
2009-11-27 17:05:00,2.78243,2.78999,2.7809,2.78777,43130000.0
2009-11-27 17:10:00,2.78722,2.79048,2.77784,2.77799,38880000.0
2009-11-27 17:15:00,2.77889,2.77936,2.77105,2.77294,38000000.0
2009-11-27 17:20:00,2.77166,2.77535,2.76775,2.77257,37250000.0
2009-11-27 17:25:00,2.77214,2.77374,2.76707,2.77093,44250000.0
2009-11-27 17:30:00,2.77523,2.77606,2.77025,2.77165,38000000.0
2009-11-27 17:35:00,2.7701,2.77219,2.76363,2.76758,48880000.0
2009-11-27 17:40:00,2.76672,2.76939,2.75929,2.7628,49000000.0
2009-11-27 17:45:00,2.76037,2.76585,2.75717,2.76,43130000.0
2009-11-27 17:50:00,2.76361,2.76551,2.75475,2.75842,35000000.0
2009-11-27 17:55:00,2.76006,2.76198,2.75517,2.75604,52250000.0
2009-11-27 18:00:00,2.75736,2.76154,2.75517,2.75652,45500000.0
2009-11-27 18:05:00,2.75849,2.76193,2.75447,2.75784,46750000.0
2009-11-27 18:10:00,2.75529,2.76235,2.75476,2.76154,42630000.0
2009-11-27 18:15:00,2.76195,2.76263,2.75518,2.76065,55880000.0
2009-11-27 18:20:00,2.76118,2.76609,2.75785,2.76334,42630000.0
2009-11-27 18:25:00,2.76313,2.76559,2.75802,2.76459,46380000.0
2009-11-27 18:30:00,2.76288,2.7686,2.76239,2.76644,47750000.0
2009-11-27 18:35:00,2.7677,2.76809,2.75818,2.76074,37000000.0
2009-11-27 18:40:00,2.76356,2.76583,2.75824,2.76306,42010000.0
2009-11-27 18:45:00,2.76319,2.76566,2.75955,2.76397,47390000.0
2009-11-27 18:50:00,2.7662,2.76836,2.76073,2.76377,47510000.0
2009-11-27 18:55:00,2.76398,2.76627,2.75881,2.7618,40500000.0
2009-11-27 19:00:00,2.76305,2.76443,2.75784,2.76179,44750000.0
2009-11-27 19:05:00,2.76021,2.76495,2.76021,2.76351,43250000.0
2009-11-27 19:10:00,2.76277,2.76551,2.75851,2.76095,37500000.0
2009-11-27 19:15:00,2.76166,2.76869,2.75967,2.76781,47880000.0
2009-11-27 19:20:00,2.7682,2.76831,2.76314,2.76745,35630000.0
2009-11-27 19:25:00,2.76694,2.76806,2.76162,2.7667,39140000.0
2009-11-27 19:30:00,2.76396,2.76715,2.75963,2.76555,39630000.0
2009-11-27 19:35:00,2.76432,2.77251,2.76071,2.76449,43760000.0
2009-11-27 19:40:00,2.76625,2.7678,2.76057,2.76467,36380000.0
2009-11-27 19:45:00,2.76262,2.76578,2.75678,2.76378,35750000.0
2009-11-27 19:50:00,2.76244,2.76714,2.76085,2.76582,47880000.0
2009-11-27 19:55:00,2.7659,2.76847,2.75975,2.76776,41010000.0
2009-11-27 20:00:00,2.76905,2.76929,2.76325,2.76727,36000000.0
2009-11-27 20:05:00,2.77012,2.77027,2.76349,2.76872,31250000.0
2009-11-27 20:10:00,2.76473,2.7695,2.76208,2.76814,35380000.0
2009-11-27 20:15:00,2.76615,2.76982,2.76087,2.76827,46880000.0
2009-11-27 20:20:00,2.76717,2.77008,2.76276,2.76716,46500000.0
2009-11-27 20:25:00,2.76937,2.77015,2.76478,2.76731,40150000.0
2009-11-27 20:30:00,2.76725,2.77034,2.76418,2.7677,42000000.0
2009-11-27 20:35:00,2.7687,2.77026,2.76297,2.76784,34760000.0
2009-11-27 20:40:00,2.76469,2.76986,2.7642,2.76677,33750000.0
2009-11-27 20:45:00,2.7703,2.7705,2.76414,2.76993,43250000.0
2009-11-27 20:50:00,2.76812,2.76972,2.7644,2.76886,47630000.0
2009-11-27 20:55:00,2.76552,2.76959,2.76171,2.76651,41880000.0
2009-11-27 21:00:00,2.76941,2.77038,2.76347,2.76856,40500000.0
2009-11-27 21:05:00,2.76957,2.77071,2.76541,2.76902,43750000.0
2009-11-27 21:10:00,2.76904,2.77015,2.7635,2.76952,43630000.0
2009-11-27 21:15:00,2.76976,2.77003,2.76341,2.76862,42000000.0
2009-11-27 21:20:00,2.76818,2.77087,2.76325,2.76937,38630000.0
2009-11-27 21:25:00,2.76456,2.7705,2.76456,2.77025,39250000.0
2009-11-27 21:30:00,2.76927,2.77318,2.76648,2.77179,41510000.0
2009-11-27 21:35:00,2.76904,2.77322,2.76601,2.77126,28630000.0
2009-11-27 21:40:00,2.76938,2.77183,2.76472,2.7686,44130000.0
2009-11-27 21:45:00,2.76795,2.77119,2.7658,2.76699,38000000.0
2009-11-27 21:50:00,2.76824,2.7718,2.76502,2.77071,55000000.0
2009-11-27 21:55:00,2.76971,2.77269,2.76707,2.7675,46250000.0
2009-11-27 22:00:00,2.77201,2.77356,2.7659,2.76916,54630000.0
2009-11-27 22:05:00,2.76831,2.77286,2.76659,2.76971,51880000.0
2009-11-27 22:10:00,2.76578,2.77215,2.76552,2.77109,73260000.0
2009-11-27 22:15:00,2.76993,2.77267,2.76654,2.76974,35250000.0
2009-11-27 22:20:00,2.76928,2.77242,2.76595,2.76684,38130000.0
2009-11-27 22:25:00,2.76945,2.77224,2.76776,2.76906,41000000.0
2009-11-27 22:30:00,2.76993,2.77215,2.7653,2.77007,38000000.0
2009-11-27 22:35:00,2.77151,2.77202,2.76524,2.77103,43260000.0
2009-11-27 22:40:00,2.76668,2.77163,2.765,2.765,42000000.0
2009-11-27 22:45:00,2.76659,2.76982,2.76445,2.76859,35000000.0
2009-11-27 22:50:00,2.76753,2.77097,2.76489,2.76868,39880000.0
2009-11-27 22:55:00,2.76685,2.76982,2.76469,2.76768,47880000.0
2009-11-27 23:00:00,2.76466,2.77006,2.76403,2.76965,38500000.0
2009-11-27 23:05:00,2.7674,2.77337,2.76433,2.77337,40000000.0
2009-11-27 23:10:00,2.77037,2.77394,2.76666,2.77018,38750000.0
2009-11-27 23:15:00,2.77107,2.77155,2.767,2.76988,40250000.0
2009-11-27 23:20:00,2.76762,2.77146,2.76534,2.77045,40500000.0
2009-11-27 23:25:00,2.7664,2.77178,2.76488,2.76925,42260000.0
2009-11-27 23:30:00,2.7686,2.77224,2.76694,2.77224,42010000.0
2009-11-27 23:35:00,2.77083,2.77206,2.76643,2.77115,42630000.0
2009-11-27 23:40:00,2.76878,2.77267,2.7667,2.76785,37500000.0
2009-11-27 23:45:00,2.76842,2.76958,2.76278,2.76709,38890000.0
2009-11-27 23:50:00,2.76624,2.76728,2.76098,2.76425,41250000.0
2009-11-27 23:55:00,2.76771,2.76845,2.76273,2.76583,55750000.0
2009-11-30 00:00:00,2.75301,2.76027,2.75301,2.75796,47750000.0
2009-11-30 00:05:00,2.75608,2.75928,2.75368,2.75806,39380000.0
2009-11-30 00:10:00,2.75581,2.7583,2.75151,2.75826,48130000.0
2009-11-30 00:15:00,2.75597,2.75787,2.75361,2.75695,46380000.0
2009-11-30 00:20:00,2.75795,2.75877,2.74919,2.75609,41510000.0
2009-11-30 00:25:00,2.75721,2.75965,2.75206,2.75616,42500000.0
2009-11-30 00:30:00,2.7571,2.75988,2.75275,2.75634,44000000.0
2009-11-30 00:35:00,2.75649,2.75982,2.75369,2.75824,40890000.0
2009-11-30 00:40:00,2.75456,2.75866,2.75255,2.75708,39500000.0
2009-11-30 00:45:00,2.75456,2.75977,2.75354,2.75629,37380000.0
2009-11-30 00:50:00,2.75712,2.75991,2.75032,2.75991,40500000.0
2009-11-30 00:55:00,2.75651,2.75825,2.75224,2.7556,33380000.0
2009-11-30 01:00:00,2.75669,2.75888,2.75272,2.75611,42510000.0
2009-11-30 01:05:00,2.76131,2.76131,2.75287,2.75586,43010000.0
2009-11-30 01:10:00,2.75709,2.75973,2.75357,2.7562,44260000.0
2009-11-30 01:15:00,2.75698,2.75975,2.75353,2.75975,40000000.0
2009-11-30 01:20:00,2.759,2.76419,2.75767,2.76287,37750000.0
2009-11-30 01:25:00,2.76156,2.76656,2.75979,2.76276,46250000.0
2009-11-30 01:30:00,2.75891,2.76555,2.75675,2.76394,65130000.0
2009-11-30 01:35:00,2.76388,2.76425,2.75717,2.76381,41500000.0
2009-11-30 01:40:00,2.75843,2.76286,2.75667,2.75888,40500000.0
2009-11-30 01:45:00,2.75964,2.76149,2.75446,2.7589,37500000.0
2009-11-30 01:50:00,2.7595,2.76248,2.75475,2.75796,30500000.0
2009-11-30 01:55:00,2.75696,2.76004,2.75372,2.75791,33500000.0
2009-11-30 02:00:00,2.76056,2.76398,2.75728,2.76143,30750000.0
2009-11-30 02:05:00,2.7637,2.76384,2.75671,2.76038,35380000.0
2009-11-30 02:10:00,2.75994,2.76161,2.75471,2.75811,35380000.0
2009-11-30 02:15:00,2.75862,2.76249,2.75719,2.75945,39380000.0
2009-11-30 02:20:00,2.76399,2.76427,2.75658,2.76084,38880000.0
2009-11-30 02:25:00,2.76012,2.76385,2.75675,2.7591,54750000.0
2009-11-30 02:30:00,2.75795,2.76331,2.75764,2.76068,55380000.0
2009-11-30 02:35:00,2.76013,2.76167,2.75632,2.76099,36130000.0
2009-11-30 02:40:00,2.75931,2.76122,2.75523,2.76122,36630000.0
2009-11-30 02:45:00,2.75915,2.76169,2.75747,2.76169,44630000.0
2009-11-30 02:50:00,2.75784,2.76164,2.75516,2.75856,42510000.0
2009-11-30 02:55:00,2.75834,2.76123,2.75471,2.75977,38250000.0
2009-11-30 03:00:00,2.75883,2.75906,2.75064,2.75427,35880000.0
2009-11-30 03:05:00,2.75417,2.75513,2.74396,2.74949,37500000.0
2009-11-30 03:10:00,2.74933,2.75254,2.74522,2.74715,35250000.0
2009-11-30 03:15:00,2.74766,2.74933,2.7431,2.74488,47630000.0
2009-11-30 03:20:00,2.74472,2.74947,2.74117,2.74781,39250000.0
2009-11-30 03:25:00,2.74647,2.75031,2.74225,2.74639,41130000.0
2009-11-30 03:30:00,2.74054,2.74638,2.7396,2.74444,43130000.0
2009-11-30 03:35:00,2.74348,2.74719,2.74001,2.74556,40380000.0
2009-11-30 03:40:00,2.74448,2.74891,2.74293,2.74597,41380000.0
2009-11-30 03:45:00,2.74838,2.74937,2.74382,2.74907,44250000.0
2009-11-30 03:50:00,2.74945,2.7505,2.74527,2.74703,45880000.0
2009-11-30 03:55:00,2.74749,2.74968,2.74426,2.74426,40250000.0
2009-11-30 04:00:00,2.74745,2.75207,2.74269,2.74956,43010000.0
2009-11-30 04:05:00,2.74537,2.75171,2.74432,2.74869,47130000.0
2009-11-30 04:10:00,2.74989,2.75115,2.74505,2.74839,34250000.0
2009-11-30 04:15:00,2.75004,2.75014,2.74564,2.7488,35760000.0
2009-11-30 04:20:00,2.74907,2.74981,2.7444,2.74885,39880000.0
2009-11-30 04:25:00,2.74881,2.75067,2.74543,2.74711,53130000.0
2009-11-30 04:30:00,2.74733,2.74951,2.74286,2.74286,43760000.0
2009-11-30 04:35:00,2.7477,2.74856,2.74346,2.74595,35510000.0
2009-11-30 04:40:00,2.74664,2.74938,2.74283,2.74697,40770000.0
2009-11-30 04:45:00,2.74735,2.74819,2.74186,2.74643,38880000.0
2009-11-30 04:50:00,2.74773,2.74797,2.74172,2.74601,36260000.0
2009-11-30 04:55:00,2.74731,2.74837,2.74258,2.74267,42390000.0
2009-11-30 05:00:00,2.74704,2.74763,2.74265,2.74652,38000000.0
2009-11-30 05:05:00,2.74425,2.74752,2.74084,2.7452,35760000.0
2009-11-30 05:10:00,2.74605,2.74761,2.74072,2.7468,43500000.0
2009-11-30 05:15:00,2.74571,2.74809,2.74236,2.74575,43750000.0
2009-11-30 05:20:00,2.74755,2.7483,2.741,2.74645,43510000.0
2009-11-30 05:25:00,2.74637,2.7466,2.74149,2.74553,47000000.0
2009-11-30 05:30:00,2.74342,2.74777,2.74123,2.74536,39750000.0
2009-11-30 05:35:00,2.74356,2.74847,2.74229,2.74677,37000000.0
2009-11-30 05:40:00,2.74338,2.74736,2.73978,2.74497,41260000.0
2009-11-30 05:45:00,2.74641,2.74742,2.74109,2.74109,68750000.0
2009-11-30 05:50:00,2.74571,2.74736,2.74168,2.74515,55000000.0
2009-11-30 05:55:00,2.74322,2.74632,2.73926,2.74616,57130000.0
2009-11-30 06:00:00,2.74307,2.746,2.74014,2.74423,54250000.0
2009-11-30 06:05:00,2.74557,2.74766,2.7401,2.74515,56380000.0
2009-11-30 06:10:00,2.74212,2.74681,2.7399,2.74561,38250000.0
2009-11-30 06:15:00,2.74554,2.74651,2.74161,2.74499,43000000.0
2009-11-30 06:20:00,2.74573,2.74573,2.73743,2.7435,30000000.0
2009-11-30 06:25:00,2.74173,2.74592,2.73884,2.74592,37010000.0
2009-11-30 06:30:00,2.7452,2.74592,2.74074,2.74084,47020000.0
2009-11-30 06:35:00,2.74467,2.74519,2.73892,2.74384,38880000.0
2009-11-30 06:40:00,2.74439,2.74618,2.73887,2.74325,38630000.0
2009-11-30 06:45:00,2.74601,2.74685,2.74043,2.74398,47250000.0
2009-11-30 06:50:00,2.74446,2.74576,2.73905,2.74451,40880000.0
2009-11-30 06:55:00,2.74391,2.74623,2.73843,2.74349,41130000.0
2009-11-30 07:00:00,2.74614,2.74689,2.73951,2.74228,34010000.0
2009-11-30 07:05:00,2.74347,2.74965,2.74007,2.74751,45500000.0
2009-11-30 07:10:00,2.7469,2.75049,2.74304,2.74598,41500000.0
2009-11-30 07:15:00,2.74596,2.74983,2.74315,2.74518,32750000.0
2009-11-30 07:20:00,2.75224,2.75556,2.74689,2.75079,39500000.0
2009-11-30 07:25:00,2.74908,2.75152,2.74217,2.74554,38500000.0
2009-11-30 07:30:00,2.74719,2.75104,2.74397,2.74834,39500000.0
2009-11-30 07:35:00,2.75026,2.75211,2.74487,2.74813,40500000.0
2009-11-30 07:40:00,2.75077,2.75093,2.744,2.74516,41630000.0
2009-11-30 07:45:00,2.7488,2.74958,2.74185,2.74287,31250000.0
2009-11-30 07:50:00,2.74834,2.74857,2.74284,2.74573,40630000.0
2009-11-30 07:55:00,2.74853,2.74871,2.74215,2.74712,39380000.0
2009-11-30 08:00:00,2.74876,2.74926,2.7438,2.7459,45250000.0
2009-11-30 08:05:00,2.74566,2.74913,2.74267,2.7469,46380000.0
2009-11-30 08:10:00,2.74653,2.7481,2.74245,2.74565,37000000.0
2009-11-30 08:15:00,2.74521,2.74764,2.74219,2.74714,40380000.0
2009-11-30 08:20:00,2.7456,2.74757,2.73983,2.74364,40510000.0
2009-11-30 08:25:00,2.74483,2.74791,2.74107,2.74279,48260000.0
2009-11-30 08:30:00,2.74605,2.74699,2.74065,2.74377,45630000.0
2009-11-30 08:35:00,2.74496,2.74683,2.74079,2.74404,33000000.0
2009-11-30 08:40:00,2.745,2.74671,2.74169,2.74391,44130000.0
2009-11-30 08:45:00,2.74128,2.74612,2.73997,2.74514,39390000.0
2009-11-30 08:50:00,2.74274,2.74509,2.74042,2.74394,45000000.0
2009-11-30 08:55:00,2.74123,2.75099,2.73877,2.74779,33510000.0
2009-11-30 09:00:00,2.74295,2.74924,2.73965,2.74044,41500000.0
2009-11-30 09:05:00,2.74006,2.74499,2.73676,2.7432,37250000.0
2009-11-30 09:10:00,2.74496,2.74686,2.7396,2.74677,38260000.0
2009-11-30 09:15:00,2.74622,2.74697,2.74006,2.74612,48250000.0
2009-11-30 09:20:00,2.7427,2.74847,2.73997,2.7446,35510000.0
2009-11-30 09:25:00,2.74518,2.74801,2.74025,2.74489,40380000.0
2009-11-30 09:30:00,2.74727,2.74931,2.74223,2.74459,40510000.0
2009-11-30 09:35:00,2.74517,2.74675,2.73776,2.74397,40250000.0
2009-11-30 09:40:00,2.74449,2.74503,2.73454,2.73945,49630000.0
2009-11-30 09:45:00,2.74103,2.74269,2.73346,2.74063,32380000.0
2009-11-30 09:50:00,2.74208,2.74572,2.73669,2.73956,39500000.0
2009-11-30 09:55:00,2.73681,2.74052,2.73055,2.7343,46500000.0
2009-11-30 10:00:00,2.7346,2.74524,2.7346,2.73929,41500000.0
2009-11-30 10:05:00,2.74119,2.74232,2.73582,2.73873,37000000.0
2009-11-30 10:10:00,2.74041,2.74899,2.73788,2.74366,43250000.0
2009-11-30 10:15:00,2.74647,2.75161,2.74317,2.75003,41250000.0
2009-11-30 10:20:00,2.75002,2.75312,2.74553,2.7465,53000000.0
2009-11-30 10:25:00,2.7516,2.75365,2.74637,2.75055,38000000.0
2009-11-30 10:30:00,2.7531,2.75695,2.74874,2.75352,45880000.0
2009-11-30 10:35:00,2.75389,2.75553,2.74684,2.75148,41500000.0
2009-11-30 10:40:00,2.75261,2.75719,2.75082,2.75402,45390000.0
2009-11-30 10:45:00,2.75128,2.75388,2.7453,2.74876,34630000.0
2009-11-30 10:50:00,2.7446,2.74978,2.74171,2.74337,43500000.0
2009-11-30 10:55:00,2.74673,2.75415,2.74513,2.7466,35640000.0
2009-11-30 11:00:00,2.74943,2.74981,2.73565,2.73618,55510000.0
2009-11-30 11:05:00,2.74021,2.747,2.73782,2.74457,33250000.0
2009-11-30 11:10:00,2.74413,2.75055,2.74204,2.74928,42500000.0
2009-11-30 11:15:00,2.74939,2.7513,2.74308,2.74694,45880000.0
2009-11-30 11:20:00,2.74812,2.74998,2.74297,2.74892,35260000.0
2009-11-30 11:25:00,2.75037,2.75101,2.74198,2.74198,35750000.0
2009-11-30 11:30:00,2.74595,2.74939,2.74363,2.74939,47750000.0
2009-11-30 11:35:00,2.74814,2.74983,2.74367,2.74757,44500000.0
2009-11-30 11:40:00,2.74995,2.7501,2.74247,2.74542,35500000.0
2009-11-30 11:45:00,2.74561,2.74938,2.7399,2.74841,39380000.0
2009-11-30 11:50:00,2.74525,2.75042,2.74382,2.74536,42750000.0
2009-11-30 11:55:00,2.7494,2.75117,2.74403,2.75104,48630000.0
2009-11-30 12:00:00,2.7502,2.75154,2.74472,2.74873,38260000.0
2009-11-30 12:05:00,2.74877,2.75264,2.74575,2.7492,32250000.0
2009-11-30 12:10:00,2.75314,2.7575,2.74827,2.75373,50000000.0
2009-11-30 12:15:00,2.7574,2.75937,2.75146,2.75637,42130000.0
2009-11-30 12:20:00,2.7571,2.75976,2.75024,2.7525,52510000.0
2009-11-30 12:25:00,2.75625,2.75806,2.75033,2.75618,41630000.0
2009-11-30 12:30:00,2.75288,2.75651,2.7479,2.75272,38380000.0
2009-11-30 12:35:00,2.75048,2.75499,2.74822,2.75058,38250000.0
2009-11-30 12:40:00,2.74861,2.7526,2.74605,2.74986,40880000.0
2009-11-30 12:45:00,2.74893,2.75194,2.74437,2.75055,42000000.0
2009-11-30 12:50:00,2.75097,2.75157,2.74468,2.74771,37130000.0
2009-11-30 12:55:00,2.74873,2.75155,2.74479,2.74618,44250000.0
2009-11-30 13:00:00,2.74671,2.75015,2.74229,2.74306,37500000.0
2009-11-30 13:05:00,2.74767,2.75454,2.74234,2.75324,40750000.0
2009-11-30 13:10:00,2.75441,2.75703,2.74792,2.75468,34630000.0
2009-11-30 13:15:00,2.75513,2.75579,2.74695,2.75259,42890000.0
2009-11-30 13:20:00,2.75236,2.75589,2.74783,2.74908,43750000.0
2009-11-30 13:25:00,2.75176,2.75695,2.74879,2.75518,48630000.0
2009-11-30 13:30:00,2.75649,2.75939,2.75167,2.75669,41380000.0
2009-11-30 13:35:00,2.7584,2.75884,2.75158,2.75598,40260000.0
2009-11-30 13:40:00,2.75779,2.75796,2.75163,2.75356,57380000.0
2009-11-30 13:45:00,2.75522,2.75651,2.74789,2.7511,39630000.0
2009-11-30 13:50:00,2.75137,2.75438,2.74729,2.7528,45640000.0
2009-11-30 13:55:00,2.75299,2.75505,2.74783,2.7542,43000000.0
2009-11-30 14:00:00,2.75313,2.75598,2.75101,2.75262,40010000.0
2009-11-30 14:05:00,2.75202,2.75863,2.75019,2.75557,36250000.0
2009-11-30 14:10:00,2.75615,2.75615,2.74922,2.75335,37130000.0
2009-11-30 14:15:00,2.75422,2.75628,2.75015,2.75411,34250000.0
2009-11-30 14:20:00,2.75551,2.75714,2.75183,2.75596,41760000.0
2009-11-30 14:25:00,2.75722,2.75909,2.7515,2.75482,36510000.0
2009-11-30 14:30:00,2.75697,2.75995,2.75275,2.75698,42250000.0
2009-11-30 14:35:00,2.75782,2.75967,2.75233,2.75535,37380000.0
2009-11-30 14:40:00,2.75507,2.75751,2.75252,2.75311,44010000.0
2009-11-30 14:45:00,2.755,2.75785,2.75042,2.75218,37500000.0
2009-11-30 14:50:00,2.75764,2.75843,2.75316,2.75386,34510000.0
2009-11-30 14:55:00,2.75616,2.75616,2.74897,2.75484,40630000.0
2009-11-30 15:00:00,2.75284,2.75484,2.74956,2.75098,38750000.0
2009-11-30 15:05:00,2.75554,2.7571,2.74989,2.75457,33250000.0
2009-11-30 15:10:00,2.75235,2.75625,2.74967,2.75283,38380000.0
2009-11-30 15:15:00,2.75498,2.75596,2.75069,2.75148,35000000.0
2009-11-30 15:20:00,2.75466,2.75482,2.74592,2.75,32630000.0
2009-11-30 15:25:00,2.74903,2.75213,2.74639,2.74879,43260000.0
2009-11-30 15:30:00,2.75163,2.755,2.74536,2.74734,45500000.0
2009-11-30 15:35:00,2.75071,2.75287,2.74354,2.74854,41760000.0
2009-11-30 15:40:00,2.74985,2.7531,2.74669,2.7501,40750000.0
2009-11-30 15:45:00,2.75067,2.75351,2.74453,2.74842,41130000.0
2009-11-30 15:50:00,2.75399,2.75585,2.74905,2.75424,42250000.0
2009-11-30 15:55:00,2.75168,2.75942,2.74975,2.75761,43000000.0
2009-11-30 16:00:00,2.75805,2.7597,2.75138,2.75603,39130000.0
2009-11-30 16:05:00,2.75625,2.76009,2.75326,2.75628,36000000.0
2009-11-30 16:10:00,2.75915,2.76048,2.75276,2.75516,42510000.0
2009-11-30 16:15:00,2.7605,2.76149,2.75623,2.75743,44500000.0
2009-11-30 16:20:00,2.76061,2.76061,2.75281,2.75715,37380000.0
2009-11-30 16:25:00,2.7599,2.76118,2.75505,2.75681,37130000.0
2009-11-30 16:30:00,2.75914,2.76134,2.75371,2.7561,50380000.0
2009-11-30 16:35:00,2.76179,2.76179,2.75451,2.75772,37260000.0
2009-11-30 16:40:00,2.75732,2.75979,2.74892,2.75538,42880000.0
2009-11-30 16:45:00,2.75509,2.75964,2.74868,2.75345,40760000.0
2009-11-30 16:50:00,2.7549,2.76077,2.75147,2.75147,40000000.0
2009-11-30 16:55:00,2.75336,2.75817,2.75221,2.75768,37630000.0
2009-11-30 17:00:00,2.75313,2.75815,2.74848,2.75309,39250000.0
2009-11-30 17:05:00,2.75763,2.75763,2.75033,2.75267,41500000.0
2009-11-30 17:10:00,2.75131,2.75566,2.74686,2.75455,40250000.0
2009-11-30 17:15:00,2.75324,2.7565,2.74694,2.75152,41000000.0
2009-11-30 17:20:00,2.74988,2.75422,2.74716,2.751,36380000.0
2009-11-30 17:25:00,2.75387,2.7542,2.74846,2.75058,47250000.0
2009-11-30 17:30:00,2.75239,2.75334,2.74679,2.75014,40500000.0
2009-11-30 17:35:00,2.75323,2.76075,2.74866,2.75158,42250000.0
2009-11-30 17:40:00,2.75338,2.75813,2.74888,2.75657,40390000.0
2009-11-30 17:45:00,2.75787,2.75884,2.75265,2.75782,44750000.0
2009-11-30 17:50:00,2.76041,2.7605,2.7536,2.75507,44630000.0
2009-11-30 17:55:00,2.76052,2.76413,2.75718,2.76281,49250000.0
2009-11-30 18:00:00,2.76123,2.77017,2.76014,2.76464,36380000.0
2009-11-30 18:05:00,2.76533,2.76644,2.75966,2.76423,39260000.0
2009-11-30 18:10:00,2.76257,2.7697,2.76043,2.76696,42510000.0
2009-11-30 18:15:00,2.76548,2.7676,2.76221,2.76407,41000000.0
2009-11-30 18:20:00,2.7621,2.76721,2.76043,2.76721,39010000.0
2009-11-30 18:25:00,2.76543,2.77238,2.76304,2.77121,45380000.0
2009-11-30 18:30:00,2.77398,2.77992,2.76912,2.77653,41250000.0
2009-11-30 18:35:00,2.77373,2.77814,2.77065,2.77302,40250000.0
2009-11-30 18:40:00,2.77609,2.7764,2.77278,2.7734,42880000.0
2009-11-30 18:45:00,2.77604,2.77604,2.77043,2.77352,39130000.0
2009-11-30 18:50:00,2.77692,2.77867,2.77111,2.77537,42250000.0
2009-11-30 18:55:00,2.77394,2.77826,2.77087,2.77487,40880000.0
2009-11-30 19:00:00,2.77621,2.77767,2.77233,2.77492,46500000.0
2009-11-30 19:05:00,2.77661,2.77991,2.77369,2.77519,42390000.0
2009-11-30 19:10:00,2.77875,2.77875,2.77179,2.77603,36130000.0
2009-11-30 19:15:00,2.77339,2.77672,2.77013,2.77344,37010000.0
2009-11-30 19:20:00,2.77069,2.77632,2.76855,2.76874,45880000.0
2009-11-30 19:25:00,2.77097,2.77459,2.76807,2.77133,38750000.0
2009-11-30 19:30:00,2.77349,2.7781,2.76757,2.77632,49130000.0
2009-11-30 19:35:00,2.77134,2.77804,2.77134,2.7721,39880000.0
2009-11-30 19:40:00,2.7753,2.77648,2.76594,2.77371,38260000.0
2009-11-30 19:45:00,2.77575,2.77674,2.76695,2.77553,50000000.0
2009-11-30 19:50:00,2.77658,2.77749,2.77037,2.77695,37750000.0
2009-11-30 19:55:00,2.77401,2.77915,2.77025,2.77692,40260000.0
2009-11-30 20:00:00,2.77615,2.77729,2.76857,2.77382,40010000.0
2009-11-30 20:05:00,2.77495,2.77744,2.77161,2.77665,36250000.0
2009-11-30 20:10:00,2.77618,2.77756,2.77106,2.77429,41250000.0
2009-11-30 20:15:00,2.77526,2.77741,2.7708,2.77353,39260000.0
2009-11-30 20:20:00,2.77711,2.77711,2.76862,2.77232,41010000.0
2009-11-30 20:25:00,2.77602,2.77623,2.76603,2.77347,40500000.0
2009-11-30 20:30:00,2.77453,2.77466,2.76745,2.77271,40260000.0
2009-11-30 20:35:00,2.77348,2.7743,2.7636,2.76948,35250000.0
2009-11-30 20:40:00,2.77144,2.77538,2.76886,2.7717,38500000.0
2009-11-30 20:45:00,2.77202,2.77543,2.77049,2.774,39630000.0
2009-11-30 20:50:00,2.77205,2.77469,2.77091,2.77131,35630000.0
2009-11-30 20:55:00,2.77468,2.77468,2.76876,2.77123,34510000.0
2009-11-30 21:00:00,2.77495,2.77543,2.76888,2.77188,35760000.0
2009-11-30 21:05:00,2.7732,2.77481,2.76943,2.77224,38380000.0
2009-11-30 21:10:00,2.77459,2.77504,2.7651,2.7697,47750000.0
2009-11-30 21:15:00,2.77332,2.77545,2.76752,2.77294,35010000.0
2009-11-30 21:20:00,2.77413,2.77528,2.76916,2.77392,34380000.0
2009-11-30 21:25:00,2.76997,2.77745,2.76948,2.77725,35760000.0
2009-11-30 21:30:00,2.77519,2.77685,2.77007,2.77449,39880000.0
2009-11-30 21:35:00,2.77585,2.7768,2.77055,2.77598,43250000.0
2009-11-30 21:40:00,2.7768,2.77708,2.76845,2.76845,38880000.0
2009-11-30 21:45:00,2.77534,2.77743,2.77116,2.77548,33750000.0
2009-11-30 21:50:00,2.77608,2.77756,2.76986,2.77648,32750000.0
2009-11-30 21:55:00,2.77689,2.77757,2.77088,2.77404,42890000.0
2009-11-30 22:00:00,2.77362,2.777,2.7703,2.77575,39250000.0
2009-11-30 22:05:00,2.77514,2.77694,2.76952,2.7749,54880000.0
2009-11-30 22:10:00,2.77191,2.77558,2.76967,2.77284,49500000.0
2009-11-30 22:15:00,2.77172,2.77454,2.76495,2.76762,41000000.0
2009-11-30 22:20:00,2.77006,2.77149,2.76578,2.76647,36380000.0
2009-11-30 22:25:00,2.76688,2.76914,2.76221,2.76361,52250000.0
2009-11-30 22:30:00,2.76579,2.768,2.75861,2.76564,39500000.0
2009-11-30 22:35:00,2.76632,2.76843,2.76191,2.76663,38640000.0
2009-11-30 22:40:00,2.76649,2.76836,2.76106,2.76227,38260000.0
2009-11-30 22:45:00,2.7653,2.76674,2.76202,2.76645,43510000.0
2009-11-30 22:50:00,2.76331,2.76568,2.75879,2.76311,47010000.0
2009-11-30 22:55:00,2.76298,2.76615,2.76013,2.76615,51010000.0
2009-11-30 23:00:00,2.7674,2.7674,2.7599,2.76398,39750000.0
2009-11-30 23:05:00,2.76653,2.76751,2.76151,2.76151,42510000.0
2009-11-30 23:10:00,2.76678,2.76873,2.76192,2.76514,47500000.0
2009-11-30 23:15:00,2.76753,2.7706,2.76244,2.76762,42500000.0
2009-11-30 23:20:00,2.7693,2.77082,2.76337,2.76712,46130000.0
2009-11-30 23:25:00,2.76721,2.76867,2.76177,2.7658,43750000.0
2009-11-30 23:30:00,2.76628,2.76867,2.76163,2.76733,42510000.0
2009-11-30 23:35:00,2.76504,2.76941,2.76237,2.76781,45760000.0
2009-11-30 23:40:00,2.76382,2.76892,2.76235,2.76862,36500000.0
2009-11-30 23:45:00,2.76433,2.77042,2.76327,2.76754,39880000.0
2009-11-30 23:50:00,2.7674,2.76914,2.76268,2.76871,36250000.0
2009-11-30 23:55:00,2.76794,2.77007,2.76516,2.76754,40750000.0
2009-12-01 00:00:00,2.76576,2.77043,2.76401,2.76681,37380000.0
2009-12-01 00:05:00,2.76878,2.77,2.76579,2.76766,48250000.0
2009-12-01 00:10:00,2.7686,2.77055,2.76506,2.77044,49130000.0
2009-12-01 00:15:00,2.76665,2.76958,2.76462,2.76858,54760000.0
2009-12-01 00:20:00,2.76848,2.77029,2.76365,2.76883,65130000.0
2009-12-01 00:25:00,2.76839,2.77003,2.76274,2.7691,56880000.0
2009-12-01 00:30:00,2.76775,2.77001,2.76327,2.76327,63510000.0
2009-12-01 00:35:00,2.76869,2.7695,2.76378,2.76734,37010000.0
2009-12-01 00:40:00,2.76805,2.76978,2.76503,2.7696,43630000.0
2009-12-01 00:45:00,2.76868,2.7708,2.76456,2.76893,36380000.0
2009-12-01 00:50:00,2.76587,2.77217,2.76581,2.77083,47880000.0
2009-12-01 00:55:00,2.76906,2.77041,2.76456,2.76857,50630000.0
2009-12-01 01:00:00,2.76778,2.77104,2.76461,2.76592,45510000.0
2009-12-01 01:05:00,2.76796,2.77017,2.76382,2.76484,42260000.0
2009-12-01 01:10:00,2.76836,2.76982,2.76226,2.76858,68250000.0
2009-12-01 01:15:00,2.76474,2.76912,2.762,2.7676,60640000.0
2009-12-01 01:20:00,2.76622,2.77017,2.76442,2.76943,50760000.0
2009-12-01 01:25:00,2.76834,2.77086,2.76401,2.77086,53250000.0
2009-12-01 01:30:00,2.7681,2.76986,2.76506,2.76753,42750000.0
2009-12-01 01:35:00,2.76566,2.76891,2.76152,2.76632,47880000.0
2009-12-01 01:40:00,2.76477,2.76747,2.76176,2.76519,53380000.0
2009-12-01 01:45:00,2.76546,2.76619,2.75818,2.75946,58000000.0
2009-12-01 01:50:00,2.76313,2.76494,2.75871,2.76287,53750000.0
2009-12-01 01:55:00,2.76197,2.76414,2.75697,2.76306,30500000.0
2009-12-01 02:00:00,2.76405,2.76562,2.76126,2.76248,33250000.0
2009-12-01 02:05:00,2.76472,2.76573,2.75907,2.76063,37630000.0
2009-12-01 02:10:00,2.76305,2.76594,2.7588,2.76323,41380000.0
2009-12-01 02:15:00,2.76275,2.76512,2.7596,2.76094,44260000.0
2009-12-01 02:20:00,2.76413,2.76653,2.7586,2.76335,38250000.0
2009-12-01 02:25:00,2.76325,2.76578,2.75679,2.75883,70500000.0
2009-12-01 02:30:00,2.7629,2.76613,2.75988,2.76254,48380000.0
2009-12-01 02:35:00,2.76364,2.76584,2.7595,2.76452,34630000.0
2009-12-01 02:40:00,2.76552,2.76778,2.76027,2.7676,44130000.0
2009-12-01 02:45:00,2.76543,2.76874,2.76222,2.76749,46880000.0
2009-12-01 02:50:00,2.7668,2.7688,2.76005,2.76749,46630000.0
2009-12-01 02:55:00,2.76724,2.77019,2.76202,2.76772,36130000.0
2009-12-01 03:00:00,2.76644,2.76946,2.76196,2.76894,36630000.0
2009-12-01 03:05:00,2.76684,2.77015,2.76224,2.76741,43500000.0
2009-12-01 03:10:00,2.76758,2.76861,2.76386,2.76572,34880000.0
2009-12-01 03:15:00,2.76749,2.76875,2.76171,2.76651,37760000.0
2009-12-01 03:20:00,2.76555,2.76807,2.76136,2.76652,41380000.0
2009-12-01 03:25:00,2.76811,2.76902,2.76153,2.76811,35000000.0
2009-12-01 03:30:00,2.76533,2.77134,2.76416,2.76538,47000000.0
2009-12-01 03:35:00,2.76563,2.76896,2.76203,2.76657,42250000.0
2009-12-01 03:40:00,2.76775,2.77113,2.76387,2.76722,43750000.0
2009-12-01 03:45:00,2.76767,2.77016,2.76376,2.76994,46130000.0
2009-12-01 03:50:00,2.77072,2.77133,2.76488,2.76812,38130000.0
2009-12-01 03:55:00,2.77078,2.77131,2.7656,2.76627,34000000.0
2009-12-01 04:00:00,2.76898,2.7741,2.76399,2.77109,43250000.0
2009-12-01 04:05:00,2.76907,2.77266,2.76581,2.76978,40250000.0
2009-12-01 04:10:00,2.77166,2.77218,2.76559,2.77171,36750000.0
2009-12-01 04:15:00,2.76979,2.77279,2.76732,2.76932,36000000.0
2009-12-01 04:20:00,2.77227,2.77227,2.76707,2.77073,41750000.0
2009-12-01 04:25:00,2.77054,2.77105,2.76563,2.76886,48250000.0
2009-12-01 04:30:00,2.76995,2.77231,2.76582,2.76788,45500000.0
2009-12-01 04:35:00,2.76922,2.7714,2.76513,2.76922,35260000.0
2009-12-01 04:40:00,2.77011,2.77182,2.76655,2.77091,44880000.0
2009-12-01 04:45:00,2.77112,2.77138,2.76493,2.76967,37130000.0
2009-12-01 04:50:00,2.76959,2.77109,2.76522,2.76792,44750000.0
2009-12-01 04:55:00,2.77028,2.77119,2.76349,2.76675,36750000.0
2009-12-01 05:00:00,2.76953,2.77057,2.76574,2.7691,57750000.0
2009-12-01 05:05:00,2.76791,2.77107,2.76478,2.76963,39500000.0
2009-12-01 05:10:00,2.77015,2.77161,2.7654,2.77065,49250000.0
2009-12-01 05:15:00,2.7692,2.77239,2.76605,2.76635,46500000.0
2009-12-01 05:20:00,2.77003,2.77093,2.76507,2.77035,42250000.0
2009-12-01 05:25:00,2.77039,2.77149,2.76522,2.77031,37630000.0
2009-12-01 05:30:00,2.76808,2.77249,2.76529,2.76902,44140000.0
2009-12-01 05:35:00,2.76759,2.76964,2.76205,2.76653,41260000.0
2009-12-01 05:40:00,2.76861,2.77117,2.76591,2.76989,38500000.0
2009-12-01 05:45:00,2.76752,2.77145,2.76497,2.76501,69000000.0
2009-12-01 05:50:00,2.76944,2.77172,2.76675,2.7687,58380000.0
2009-12-01 05:55:00,2.76691,2.7711,2.76452,2.77015,62000000.0
2009-12-01 06:00:00,2.76784,2.77171,2.76546,2.7688,49890000.0
2009-12-01 06:05:00,2.77045,2.77251,2.7653,2.76934,59130000.0
2009-12-01 06:10:00,2.76744,2.77211,2.76514,2.76953,45630000.0
2009-12-01 06:15:00,2.76954,2.77113,2.7648,2.7689,49760000.0
2009-12-01 06:20:00,2.76912,2.76962,2.76352,2.7685,35250000.0
2009-12-01 06:25:00,2.76885,2.7712,2.7648,2.7712,42010000.0
2009-12-01 06:30:00,2.77068,2.77068,2.76492,2.76566,36010000.0
2009-12-01 06:35:00,2.76865,2.77096,2.76548,2.7703,49270000.0
2009-12-01 06:40:00,2.76804,2.77196,2.76483,2.77121,34250000.0
2009-12-01 06:45:00,2.77012,2.77264,2.76578,2.76952,47250000.0
2009-12-01 06:50:00,2.77072,2.77206,2.76504,2.77109,38140000.0
2009-12-01 06:55:00,2.77028,2.77263,2.7653,2.77115,39000000.0
2009-12-01 07:00:00,2.77183,2.77333,2.76648,2.76814,38250000.0
2009-12-01 07:05:00,2.77393,2.77609,2.76827,2.77563,41000000.0
2009-12-01 07:10:00,2.77615,2.77704,2.77211,2.77622,44260000.0
2009-12-01 07:15:00,2.7751,2.77883,2.77279,2.77346,37380000.0
2009-12-01 07:20:00,2.77465,2.77788,2.77119,2.77665,37260000.0
2009-12-01 07:25:00,2.77645,2.77795,2.7709,2.77232,37880000.0
2009-12-01 07:30:00,2.77653,2.77808,2.77177,2.77702,45630000.0
2009-12-01 07:35:00,2.77785,2.77785,2.77072,2.77524,51880000.0
2009-12-01 07:40:00,2.77531,2.77554,2.77068,2.77317,41000000.0
2009-12-01 07:45:00,2.77582,2.77656,2.76897,2.77113,47130000.0
2009-12-01 07:50:00,2.77252,2.77469,2.76857,2.77229,35630000.0
2009-12-01 07:55:00,2.77276,2.77511,2.77008,2.77236,34750000.0
2009-12-01 08:00:00,2.77237,2.77534,2.76943,2.77508,39130000.0
2009-12-01 08:05:00,2.77461,2.77679,2.77066,2.77524,47750000.0
2009-12-01 08:10:00,2.77561,2.77605,2.77036,2.77298,40880000.0
2009-12-01 08:15:00,2.77451,2.77493,2.77044,2.77247,32510000.0
2009-12-01 08:20:00,2.77414,2.77585,2.76748,2.77061,44010000.0
2009-12-01 08:25:00,2.77228,2.7745,2.76788,2.77054,39380000.0
2009-12-01 08:30:00,2.77396,2.77538,2.76729,2.7748,32880000.0
2009-12-01 08:35:00,2.77403,2.77679,2.77015,2.77414,37630000.0
2009-12-01 08:40:00,2.775,2.77662,2.77055,2.77473,47880000.0
2009-12-01 08:45:00,2.77046,2.77582,2.76767,2.77196,37380000.0
2009-12-01 08:50:00,2.77327,2.77404,2.76767,2.76992,44260000.0
2009-12-01 08:55:00,2.76926,2.77133,2.7632,2.76718,38750000.0
2009-12-01 09:00:00,2.76347,2.76815,2.7576,2.76365,50630000.0
2009-12-01 09:05:00,2.76207,2.76471,2.75836,2.76078,45510000.0
2009-12-01 09:10:00,2.75988,2.76436,2.75704,2.7624,37880000.0
2009-12-01 09:15:00,2.76116,2.76237,2.75262,2.75753,48250000.0
2009-12-01 09:20:00,2.75433,2.75851,2.7524,2.75566,36270000.0
2009-12-01 09:25:00,2.75474,2.75662,2.74844,2.75406,46380000.0
2009-12-01 09:30:00,2.75501,2.75808,2.75158,2.75515,39750000.0
2009-12-01 09:35:00,2.75648,2.75681,2.7496,2.75241,38880000.0
2009-12-01 09:40:00,2.75339,2.7555,2.74894,2.7555,48250000.0
2009-12-01 09:45:00,2.75322,2.76237,2.74844,2.75706,42000000.0
2009-12-01 09:50:00,2.75774,2.76298,2.75738,2.75954,39760000.0
2009-12-01 09:55:00,2.76115,2.76193,2.75698,2.75757,39380000.0
2009-12-01 10:00:00,2.75261,2.75788,2.74699,2.75041,40760000.0
2009-12-01 10:05:00,2.75192,2.75251,2.74548,2.74899,38750000.0
2009-12-01 10:10:00,2.74485,2.74759,2.74043,2.74148,47760000.0
2009-12-01 10:15:00,2.74701,2.74752,2.73784,2.74316,48250000.0
2009-12-01 10:20:00,2.74363,2.74811,2.74102,2.74248,43630000.0
2009-12-01 10:25:00,2.74638,2.74659,2.73943,2.7431,39250000.0
2009-12-01 10:30:00,2.74044,2.7443,2.73722,2.73775,40250000.0
2009-12-01 10:35:00,2.7359,2.73996,2.73187,2.73378,36640000.0
2009-12-01 10:40:00,2.7356,2.7376,2.72933,2.73577,38750000.0
2009-12-01 10:45:00,2.73131,2.73846,2.73131,2.735,37000000.0
2009-12-01 10:50:00,2.73603,2.73763,2.73193,2.73193,45630000.0
2009-12-01 10:55:00,2.73543,2.7368,2.72993,2.73266,35380000.0
2009-12-01 11:00:00,2.73522,2.7355,2.7267,2.72735,49500000.0
2009-12-01 11:05:00,2.73376,2.73452,2.72549,2.73331,36260000.0
2009-12-01 11:10:00,2.72989,2.73673,2.7272,2.73489,46750000.0
2009-12-01 11:15:00,2.73526,2.7373,2.7306,2.7306,49010000.0
2009-12-01 11:20:00,2.73613,2.73633,2.7292,2.73123,38250000.0
2009-12-01 11:25:00,2.73528,2.7362,2.72834,2.73105,33260000.0
2009-12-01 11:30:00,2.73544,2.73544,2.72621,2.73421,43130000.0
2009-12-01 11:35:00,2.73645,2.73645,2.72985,2.73381,36140000.0
2009-12-01 11:40:00,2.73333,2.73674,2.73083,2.73483,35500000.0
2009-12-01 11:45:00,2.73425,2.73716,2.72986,2.73572,36000000.0
2009-12-01 11:50:00,2.73307,2.73635,2.72798,2.72798,48630000.0
2009-12-01 11:55:00,2.73421,2.74029,2.73043,2.74029,41760000.0
2009-12-01 12:00:00,2.74104,2.74167,2.73262,2.73465,37500000.0
2009-12-01 12:05:00,2.73545,2.73893,2.72895,2.73058,35750000.0
2009-12-01 12:10:00,2.73636,2.73765,2.72672,2.72997,44500000.0
2009-12-01 12:15:00,2.73245,2.73301,2.72592,2.72991,44510000.0
2009-12-01 12:20:00,2.73143,2.73593,2.72512,2.72735,52000000.0
2009-12-01 12:25:00,2.73069,2.73255,2.72594,2.72863,36750000.0
2009-12-01 12:30:00,2.7286,2.73312,2.72598,2.72934,40010000.0
2009-12-01 12:35:00,2.73182,2.73537,2.72691,2.73069,41500000.0
2009-12-01 12:40:00,2.72903,2.73336,2.72662,2.72852,41260000.0
2009-12-01 12:45:00,2.73268,2.73268,2.72676,2.73166,42500000.0
2009-12-01 12:50:00,2.73228,2.7343,2.72662,2.72904,41750000.0
2009-12-01 12:55:00,2.73122,2.73466,2.72618,2.72884,38380000.0
2009-12-01 13:00:00,2.72722,2.73164,2.72478,2.72631,32390000.0
2009-12-01 13:05:00,2.72967,2.73316,2.72504,2.73014,48770000.0
2009-12-01 13:10:00,2.73077,2.73386,2.72797,2.7301,43750000.0
2009-12-01 13:15:00,2.73421,2.7356,2.72883,2.73355,42500000.0
2009-12-01 13:20:00,2.73115,2.7372,2.7285,2.73217,42000000.0
2009-12-01 13:25:00,2.73504,2.73788,2.72796,2.73421,42510000.0
2009-12-01 13:30:00,2.73493,2.73819,2.72815,2.73407,43000000.0
2009-12-01 13:35:00,2.73412,2.73808,2.72953,2.73395,45130000.0
2009-12-01 13:40:00,2.73427,2.74441,2.73143,2.73362,49520000.0
2009-12-01 13:45:00,2.73209,2.73602,2.72632,2.72967,40630000.0
2009-12-01 13:50:00,2.72848,2.73276,2.72654,2.73059,39260000.0
2009-12-01 13:55:00,2.73256,2.73535,2.72804,2.73512,55760000.0
2009-12-01 14:00:00,2.7345,2.73577,2.72865,2.73295,40250000.0
2009-12-01 14:05:00,2.73057,2.73598,2.72894,2.73405,37880000.0
2009-12-01 14:10:00,2.7345,2.73505,2.72937,2.73386,39630000.0
2009-12-01 14:15:00,2.73465,2.73518,2.72766,2.73419,43510000.0
2009-12-01 14:20:00,2.73344,2.73354,2.72684,2.72921,44750000.0
2009-12-01 14:25:00,2.73204,2.73237,2.72513,2.73012,36000000.0
2009-12-01 14:30:00,2.73198,2.73401,2.72616,2.73304,46500000.0
2009-12-01 14:35:00,2.73216,2.73502,2.72628,2.73349,40630000.0
2009-12-01 14:40:00,2.73356,2.73652,2.72951,2.73295,42630000.0
2009-12-01 14:45:00,2.73542,2.73728,2.73052,2.73314,38390000.0
2009-12-01 14:50:00,2.73413,2.73634,2.72853,2.73183,35880000.0
2009-12-01 14:55:00,2.73266,2.7333,2.72348,2.73021,37750000.0
2009-12-01 15:00:00,2.72946,2.73311,2.72382,2.7284,44500000.0
2009-12-01 15:05:00,2.73139,2.73508,2.72297,2.72583,37250000.0
2009-12-01 15:10:00,2.72377,2.72695,2.71712,2.72098,44640000.0
2009-12-01 15:15:00,2.72206,2.72463,2.71852,2.72127,36880000.0
2009-12-01 15:20:00,2.72199,2.72251,2.71391,2.71733,33130000.0
2009-12-01 15:25:00,2.71634,2.72479,2.71634,2.71897,39760000.0
2009-12-01 15:30:00,2.71921,2.72222,2.71433,2.7198,45130000.0
2009-12-01 15:35:00,2.71921,2.72366,2.71509,2.72272,45250000.0
2009-12-01 15:40:00,2.72396,2.72732,2.72006,2.7241,40250000.0
2009-12-01 15:45:00,2.72721,2.72805,2.72061,2.72061,35630000.0
2009-12-01 15:50:00,2.72596,2.72596,2.71828,2.72212,41260000.0
2009-12-01 15:55:00,2.72189,2.72722,2.71988,2.7227,35140000.0
2009-12-01 16:00:00,2.72484,2.72853,2.7186,2.72844,48380000.0
2009-12-01 16:05:00,2.7252,2.72778,2.71757,2.72239,41500000.0
2009-12-01 16:10:00,2.72166,2.72228,2.71486,2.71578,40390000.0
2009-12-01 16:15:00,2.72127,2.723,2.71795,2.72183,41630000.0
2009-12-01 16:20:00,2.72187,2.72381,2.71673,2.71898,45250000.0
2009-12-01 16:25:00,2.72298,2.723,2.7157,2.71888,37750000.0
2009-12-01 16:30:00,2.72031,2.72349,2.71556,2.71672,43380000.0
2009-12-01 16:35:00,2.72346,2.72346,2.71703,2.72247,45380000.0
2009-12-01 16:40:00,2.7214,2.72374,2.71511,2.72307,42250000.0
2009-12-01 16:45:00,2.72089,2.72478,2.71808,2.72261,53000000.0
2009-12-01 16:50:00,2.72563,2.72668,2.71695,2.71695,43880000.0
2009-12-01 16:55:00,2.71999,2.72591,2.71704,2.72392,39760000.0
2009-12-01 17:00:00,2.72436,2.73106,2.717,2.72277,38380000.0
2009-12-01 17:05:00,2.7234,2.72575,2.7196,2.72407,37880000.0
2009-12-01 17:10:00,2.72245,2.72716,2.72076,2.72517,41130000.0
2009-12-01 17:15:00,2.72478,2.72622,2.71805,2.72547,38630000.0
2009-12-01 17:20:00,2.72626,2.72821,2.72127,2.72379,46380000.0
2009-12-01 17:25:00,2.72659,2.72659,2.72038,2.72575,42130000.0
2009-12-01 17:30:00,2.7235,2.72567,2.71775,2.72439,36750000.0
2009-12-01 17:35:00,2.72423,2.72647,2.71991,2.72405,40250000.0
2009-12-01 17:40:00,2.72151,2.7318,2.71921,2.72499,35130000.0
2009-12-01 17:45:00,2.72648,2.72809,2.72207,2.72588,39000000.0
2009-12-01 17:50:00,2.72595,2.72818,2.71851,2.72101,42750000.0
2009-12-01 17:55:00,2.72488,2.72592,2.71954,2.72253,36380000.0
2009-12-01 18:00:00,2.72272,2.72292,2.71564,2.71993,39380000.0
2009-12-01 18:05:00,2.7216,2.72273,2.7146,2.7171,38130000.0
2009-12-01 18:10:00,2.71925,2.7209,2.71473,2.71674,41750000.0
2009-12-01 18:15:00,2.71601,2.7197,2.71275,2.71465,33880000.0
2009-12-01 18:20:00,2.71447,2.72122,2.70927,2.71616,40880000.0
2009-12-01 18:25:00,2.7164,2.72006,2.71103,2.71851,45880000.0
2009-12-01 18:30:00,2.71855,2.72093,2.71398,2.71744,44130000.0
2009-12-01 18:35:00,2.72015,2.72089,2.71501,2.71826,38380000.0
2009-12-01 18:40:00,2.7183,2.72293,2.71726,2.72189,40630000.0
2009-12-01 18:45:00,2.72259,2.72509,2.71852,2.72481,45250000.0
2009-12-01 18:50:00,2.72487,2.7256,2.71882,2.72246,42000000.0
2009-12-01 18:55:00,2.71835,2.73228,2.71835,2.72403,38890000.0
2009-12-01 19:00:00,2.72301,2.72551,2.71916,2.72131,42760000.0
2009-12-01 19:05:00,2.72422,2.72422,2.71758,2.71898,46500000.0
2009-12-01 19:10:00,2.72236,2.72236,2.71616,2.71887,39750000.0
2009-12-01 19:15:00,2.71889,2.72246,2.71517,2.72096,45760000.0
2009-12-01 19:20:00,2.72065,2.72187,2.71503,2.71503,47140000.0
2009-12-01 19:25:00,2.7207,2.7216,2.71423,2.71972,44380000.0
2009-12-01 19:30:00,2.71984,2.72112,2.71306,2.71794,40250000.0
2009-12-01 19:35:00,2.71287,2.71891,2.71287,2.7144,41260000.0
2009-12-01 19:40:00,2.7186,2.7205,2.71384,2.7205,37510000.0
2009-12-01 19:45:00,2.71929,2.72024,2.71424,2.71812,45380000.0
2009-12-01 19:50:00,2.71734,2.72009,2.71315,2.7196,46380000.0
2009-12-01 19:55:00,2.72017,2.72225,2.71405,2.71775,39630000.0
2009-12-01 20:00:00,2.72112,2.7227,2.71706,2.72061,44390000.0
2009-12-01 20:05:00,2.72127,2.72172,2.71699,2.72106,38250000.0
2009-12-01 20:10:00,2.72044,2.7215,2.71609,2.71866,39500000.0
2009-12-01 20:15:00,2.7181,2.72126,2.7143,2.71747,37250000.0
2009-12-01 20:20:00,2.71942,2.71961,2.71391,2.71706,44630000.0
2009-12-01 20:25:00,2.71911,2.71936,2.71354,2.71805,54640000.0
2009-12-01 20:30:00,2.71861,2.71871,2.71196,2.71864,39000000.0
2009-12-01 20:35:00,2.71897,2.71957,2.71373,2.71837,38000000.0
2009-12-01 20:40:00,2.71782,2.71808,2.71151,2.71569,41500000.0
2009-12-01 20:45:00,2.71761,2.71804,2.7113,2.71777,41630000.0
2009-12-01 20:50:00,2.71752,2.71811,2.71323,2.71764,35000000.0
2009-12-01 20:55:00,2.71691,2.71808,2.71111,2.7154,41250000.0
2009-12-01 21:00:00,2.71772,2.71878,2.71217,2.71432,42010000.0
2009-12-01 21:05:00,2.71691,2.71888,2.71315,2.71643,35760000.0
2009-12-01 21:10:00,2.71858,2.71933,2.71427,2.71427,39760000.0
2009-12-01 21:15:00,2.72001,2.72001,2.7133,2.71419,40380000.0
2009-12-01 21:20:00,2.71883,2.71919,2.71404,2.71549,38250000.0
2009-12-01 21:25:00,2.71314,2.71838,2.7122,2.71772,32000000.0
2009-12-01 21:30:00,2.71673,2.71885,2.71303,2.71336,45390000.0
2009-12-01 21:35:00,2.71803,2.7187,2.71345,2.7182,45750000.0
2009-12-01 21:40:00,2.71847,2.71962,2.71385,2.71478,37380000.0
2009-12-01 21:45:00,2.71934,2.72036,2.71369,2.71803,36510000.0
2009-12-01 21:50:00,2.71727,2.7215,2.71392,2.71945,42630000.0
2009-12-01 21:55:00,2.71766,2.72143,2.71497,2.71826,44750000.0
2009-12-01 22:00:00,2.71897,2.72124,2.71541,2.71868,41880000.0
2009-12-01 22:05:00,2.7215,2.72162,2.71539,2.71817,39380000.0
2009-12-01 22:10:00,2.72008,2.72231,2.71452,2.72039,36140000.0
2009-12-01 22:15:00,2.71932,2.72158,2.71479,2.71561,46000000.0
2009-12-01 22:20:00,2.71935,2.7231,2.71797,2.72164,43130000.0
2009-12-01 22:25:00,2.72232,2.72232,2.71604,2.721,37380000.0
2009-12-01 22:30:00,2.71931,2.72405,2.71519,2.72262,42630000.0
2009-12-01 22:35:00,2.72076,2.72538,2.71935,2.72408,39750000.0
2009-12-01 22:40:00,2.7235,2.72511,2.71796,2.71849,40770000.0
2009-12-01 22:45:00,2.72357,2.72408,2.71695,2.72208,44380000.0
2009-12-01 22:50:00,2.7221,2.72434,2.71826,2.72335,41500000.0
2009-12-01 22:55:00,2.72357,2.72466,2.71976,2.723,36500000.0
2009-12-01 23:00:00,2.72342,2.72449,2.71837,2.72152,37640000.0
2009-12-01 23:05:00,2.72281,2.72429,2.71796,2.71796,48630000.0
2009-12-01 23:10:00,2.72315,2.72409,2.71751,2.72126,43010000.0
2009-12-01 23:15:00,2.72295,2.72325,2.71706,2.72013,34250000.0
2009-12-01 23:20:00,2.72198,2.72379,2.71743,2.72049,39760000.0
2009-12-01 23:25:00,2.72256,2.72464,2.718,2.7226,47880000.0
2009-12-01 23:30:00,2.72169,2.724,2.71741,2.72202,37010000.0
2009-12-01 23:35:00,2.71914,2.72383,2.71794,2.72194,40630000.0
2009-12-01 23:40:00,2.71942,2.72423,2.7178,2.72217,41500000.0
2009-12-01 23:45:00,2.71912,2.72368,2.71732,2.72251,36010000.0
2009-12-01 23:50:00,2.72252,2.72529,2.71887,2.7216,33010000.0
2009-12-01 23:55:00,2.72286,2.72549,2.7193,2.72338,42500000.0
2009-12-02 00:00:00,2.7209,2.72589,2.71817,2.72153,38750000.0
2009-12-02 00:05:00,2.72314,2.72622,2.72127,2.72165,39500000.0
2009-12-02 00:10:00,2.7235,2.72634,2.71899,2.72324,45760000.0
2009-12-02 00:15:00,2.72176,2.72478,2.71809,2.72478,49260000.0
2009-12-02 00:20:00,2.7226,2.7266,2.71871,2.72544,46130000.0
2009-12-02 00:25:00,2.72394,2.72463,2.71754,2.72337,49500000.0
2009-12-02 00:30:00,2.7234,2.72533,2.71889,2.71889,42000000.0
2009-12-02 00:35:00,2.7243,2.7257,2.72018,2.7257,36000000.0
2009-12-02 00:40:00,2.72527,2.726,2.71995,2.72357,37130000.0
2009-12-02 00:45:00,2.72474,2.72626,2.72073,2.72404,37000000.0
2009-12-02 00:50:00,2.72031,2.72642,2.72007,2.72273,45890000.0
2009-12-02 00:55:00,2.72502,2.72662,2.72133,2.72506,50390000.0
2009-12-02 01:00:00,2.72496,2.7261,2.71818,2.7222,41630000.0
2009-12-02 01:05:00,2.72355,2.72682,2.72068,2.72101,41000000.0
2009-12-02 01:10:00,2.72446,2.72553,2.71784,2.72246,57760000.0
2009-12-02 01:15:00,2.72026,2.72562,2.71877,2.72333,53380000.0
2009-12-02 01:20:00,2.72086,2.72459,2.71989,2.72277,41010000.0
2009-12-02 01:25:00,2.7228,2.72492,2.71849,2.72336,49130000.0
2009-12-02 01:30:00,2.72199,2.72434,2.71997,2.72173,41000000.0
2009-12-02 01:35:00,2.72029,2.72469,2.71708,2.72341,43510000.0
2009-12-02 01:40:00,2.72075,2.7243,2.71941,2.72274,41880000.0
2009-12-02 01:45:00,2.72225,2.72728,2.71863,2.72044,47630000.0
2009-12-02 01:50:00,2.72279,2.72485,2.71831,2.7233,49750000.0
2009-12-02 01:55:00,2.72146,2.72506,2.71868,2.72039,26000000.0
2009-12-02 02:00:00,2.72199,2.7252,2.71965,2.72213,37260000.0
2009-12-02 02:05:00,2.72237,2.72484,2.71882,2.72135,39880000.0
2009-12-02 02:10:00,2.72291,2.72527,2.71989,2.72335,34500000.0
2009-12-02 02:15:00,2.72419,2.72511,2.71943,2.72094,44750000.0
2009-12-02 02:20:00,2.72415,2.72511,2.71944,2.72431,41630000.0
2009-12-02 02:25:00,2.72261,2.72424,2.7159,2.71782,71880000.0
2009-12-02 02:30:00,2.72001,2.72433,2.71864,2.7204,50130000.0
2009-12-02 02:35:00,2.72219,2.72355,2.71855,2.72308,38000000.0
2009-12-02 02:40:00,2.72202,2.72322,2.7174,2.72175,41380000.0
2009-12-02 02:45:00,2.72221,2.72383,2.71903,2.72262,38380000.0
2009-12-02 02:50:00,2.71945,2.72389,2.71768,2.72272,52750000.0
2009-12-02 02:55:00,2.72218,2.7248,2.71762,2.72277,46380000.0
2009-12-02 03:00:00,2.72194,2.7249,2.71847,2.72139,32000000.0
2009-12-02 03:05:00,2.72238,2.7257,2.71769,2.72299,48500000.0
2009-12-02 03:10:00,2.72394,2.7256,2.71984,2.7228,39750000.0
2009-12-02 03:15:00,2.72521,2.72596,2.7194,2.72195,38880000.0
2009-12-02 03:20:00,2.72371,2.72658,2.7205,2.72566,42010000.0
2009-12-02 03:25:00,2.72434,2.72558,2.71954,2.72345,44880000.0
2009-12-02 03:30:00,2.72202,2.72693,2.72073,2.72318,43010000.0
2009-12-02 03:35:00,2.72331,2.72684,2.72105,2.724,41500000.0
2009-12-02 03:40:00,2.724,2.72673,2.72245,2.72587,42000000.0
2009-12-02 03:45:00,2.72484,2.72636,2.72064,2.72398,45750000.0
2009-12-02 03:50:00,2.72548,2.72718,2.72062,2.72347,46750000.0
2009-12-02 03:55:00,2.72629,2.72666,2.72016,2.72016,36630000.0
2009-12-02 04:00:00,2.72418,2.72663,2.71922,2.72411,44640000.0
2009-12-02 04:05:00,2.72192,2.72464,2.71903,2.72275,43260000.0
2009-12-02 04:10:00,2.72263,2.72513,2.71884,2.72323,39500000.0
2009-12-02 04:15:00,2.72351,2.72493,2.71957,2.72266,39000000.0
2009-12-02 04:20:00,2.72237,2.72489,2.7193,2.72269,41390000.0
2009-12-02 04:25:00,2.72355,2.72373,2.71918,2.72342,37750000.0
2009-12-02 04:30:00,2.72066,2.72439,2.71768,2.71768,48140000.0
2009-12-02 04:35:00,2.72257,2.72314,2.71704,2.72177,35380000.0
2009-12-02 04:40:00,2.72185,2.72413,2.71762,2.72168,45380000.0
2009-12-02 04:45:00,2.72262,2.72446,2.7174,2.72099,35250000.0
2009-12-02 04:50:00,2.72242,2.72378,2.71785,2.72304,38250000.0
2009-12-02 04:55:00,2.72334,2.72544,2.71844,2.72003,42250000.0
2009-12-02 05:00:00,2.72296,2.72478,2.72009,2.72412,45260000.0
2009-12-02 05:05:00,2.72299,2.72459,2.71899,2.72446,33250000.0
2009-12-02 05:10:00,2.72212,2.72422,2.71792,2.72128,38880000.0
2009-12-02 05:15:00,2.72048,2.72307,2.71653,2.71917,48750000.0
2009-12-02 05:20:00,2.72315,2.72318,2.71626,2.72221,43630000.0
2009-12-02 05:25:00,2.72146,2.72274,2.71564,2.72038,39750000.0
2009-12-02 05:30:00,2.71807,2.72194,2.71807,2.71954,40270000.0
2009-12-02 05:35:00,2.71853,2.7226,2.71647,2.72073,44630000.0
2009-12-02 05:40:00,2.7201,2.72434,2.71788,2.72112,36630000.0
2009-12-02 05:45:00,2.72079,2.72396,2.71656,2.71737,60890000.0
2009-12-02 05:50:00,2.71953,2.72338,2.7178,2.72094,49500000.0
2009-12-02 05:55:00,2.71949,2.72357,2.71568,2.72199,60380000.0
2009-12-02 06:00:00,2.71988,2.72444,2.71876,2.72281,52630000.0
2009-12-02 06:05:00,2.72317,2.72541,2.71891,2.72298,49750000.0
2009-12-02 06:10:00,2.71805,2.72367,2.71679,2.72081,41010000.0
2009-12-02 06:15:00,2.72149,2.72342,2.7174,2.72175,45390000.0
2009-12-02 06:20:00,2.72203,2.72446,2.71863,2.722,34500000.0
2009-12-02 06:25:00,2.72155,2.72407,2.71824,2.72205,45880000.0
2009-12-02 06:30:00,2.7222,2.72374,2.71887,2.71936,42880000.0
2009-12-02 06:35:00,2.72187,2.72411,2.71853,2.72236,42500000.0
2009-12-02 06:40:00,2.72207,2.72427,2.71789,2.72233,44630000.0
2009-12-02 06:45:00,2.72184,2.72468,2.7193,2.72279,46150000.0
2009-12-02 06:50:00,2.72311,2.72555,2.7192,2.72304,47750000.0
2009-12-02 06:55:00,2.72209,2.72491,2.71899,2.72187,42500000.0
2009-12-02 07:00:00,2.72159,2.72492,2.71935,2.72125,43630000.0
2009-12-02 07:05:00,2.72553,2.72618,2.7202,2.72487,48250000.0
2009-12-02 07:10:00,2.72607,2.72821,2.71952,2.72358,46390000.0
2009-12-02 07:15:00,2.72505,2.72633,2.72121,2.72121,35630000.0
2009-12-02 07:20:00,2.72508,2.72661,2.72168,2.72513,34760000.0
2009-12-02 07:25:00,2.72469,2.72489,2.71965,2.72211,36880000.0
2009-12-02 07:30:00,2.72352,2.72506,2.7189,2.72433,42630000.0
2009-12-02 07:35:00,2.72505,2.72611,2.71867,2.72418,39380000.0
2009-12-02 07:40:00,2.72352,2.72525,2.71983,2.72155,49250000.0
2009-12-02 07:45:00,2.724,2.72435,2.71818,2.71911,32260000.0
2009-12-02 07:50:00,2.72373,2.72509,2.71997,2.72295,30500000.0
2009-12-02 07:55:00,2.72451,2.72546,2.72093,2.72474,37130000.0
2009-12-02 08:00:00,2.72346,2.726,2.72071,2.72411,43880000.0
2009-12-02 08:05:00,2.72477,2.72636,2.71966,2.72135,44750000.0
2009-12-02 08:10:00,2.72392,2.72545,2.71828,2.72028,48380000.0
2009-12-02 08:15:00,2.72416,2.72518,2.71987,2.72332,35250000.0
2009-12-02 08:20:00,2.72425,2.72616,2.7196,2.72242,37500000.0
2009-12-02 08:25:00,2.72509,2.72617,2.72026,2.72171,41000000.0
2009-12-02 08:30:00,2.72559,2.72595,2.71929,2.72285,38260000.0
2009-12-02 08:35:00,2.72398,2.7257,2.71957,2.72353,33630000.0
2009-12-02 08:40:00,2.72257,2.72412,2.71785,2.71997,43500000.0
2009-12-02 08:45:00,2.71917,2.72492,2.71587,2.7219,38000000.0
2009-12-02 08:50:00,2.72263,2.725,2.71845,2.72159,45380000.0
2009-12-02 08:55:00,2.72215,2.72577,2.71765,2.72027,34380000.0
2009-12-02 09:00:00,2.72124,2.72559,2.71697,2.72236,42750000.0
2009-12-02 09:05:00,2.72032,2.7275,2.71856,2.7241,43500000.0
2009-12-02 09:10:00,2.7246,2.72763,2.72055,2.72536,45760000.0
2009-12-02 09:15:00,2.72406,2.7283,2.71993,2.72595,48630000.0
2009-12-02 09:20:00,2.72174,2.72633,2.71933,2.7246,34760000.0
2009-12-02 09:25:00,2.72675,2.72806,2.72137,2.72574,45760000.0
2009-12-02 09:30:00,2.72832,2.72887,2.71911,2.72706,39760000.0
2009-12-02 09:35:00,2.72605,2.72784,2.72123,2.72423,45010000.0
2009-12-02 09:40:00,2.72643,2.72757,2.7197,2.72456,44640000.0
2009-12-02 09:45:00,2.72333,2.72448,2.71607,2.71683,37000000.0
2009-12-02 09:50:00,2.72058,2.72442,2.71659,2.71858,49750000.0
2009-12-02 09:55:00,2.71931,2.72372,2.71188,2.7184,36010000.0
2009-12-02 10:00:00,2.71491,2.72029,2.71303,2.71758,46630000.0
2009-12-02 10:05:00,2.71901,2.71907,2.71035,2.71561,37130000.0
2009-12-02 10:10:00,2.71417,2.71798,2.70994,2.71185,48130000.0
2009-12-02 10:15:00,2.71868,2.7237,2.71252,2.71824,45890000.0
2009-12-02 10:20:00,2.71775,2.72515,2.71153,2.71451,48750000.0
2009-12-02 10:25:00,2.71839,2.72043,2.70881,2.71516,33880000.0
2009-12-02 10:30:00,2.71228,2.71501,2.707,2.71358,43630000.0
2009-12-02 10:35:00,2.71613,2.71613,2.70737,2.71243,37630000.0
2009-12-02 10:40:00,2.7159,2.71756,2.70973,2.71383,38250000.0
2009-12-02 10:45:00,2.71416,2.71651,2.70955,2.71534,36010000.0
2009-12-02 10:50:00,2.71571,2.71855,2.71225,2.71225,41380000.0
2009-12-02 10:55:00,2.71466,2.71834,2.71169,2.71234,44260000.0
2009-12-02 11:00:00,2.71628,2.7178,2.71064,2.71064,49880000.0
2009-12-02 11:05:00,2.71464,2.71724,2.71227,2.71571,42250000.0
2009-12-02 11:10:00,2.71694,2.71928,2.71282,2.71784,43000000.0
2009-12-02 11:15:00,2.71801,2.71801,2.71251,2.71498,46380000.0
2009-12-02 11:20:00,2.71765,2.72149,2.71362,2.7176,36250000.0
2009-12-02 11:25:00,2.72062,2.72198,2.71495,2.71816,38250000.0
2009-12-02 11:30:00,2.72045,2.72045,2.71398,2.71983,45000000.0
2009-12-02 11:35:00,2.72046,2.72046,2.71408,2.71629,35000000.0
2009-12-02 11:40:00,2.71801,2.71807,2.71086,2.71683,32000000.0
2009-12-02 11:45:00,2.71535,2.71888,2.7103,2.7153,38130000.0
2009-12-02 11:50:00,2.71153,2.7158,2.7091,2.71054,46630000.0
2009-12-02 11:55:00,2.71163,2.71578,2.70635,2.7119,38130000.0
2009-12-02 12:00:00,2.71482,2.71506,2.7098,2.71462,45750000.0
2009-12-02 12:05:00,2.71391,2.71601,2.70767,2.71077,35250000.0
2009-12-02 12:10:00,2.71197,2.71613,2.70827,2.71375,43140000.0
2009-12-02 12:15:00,2.71422,2.71422,2.70666,2.71037,43880000.0
2009-12-02 12:20:00,2.71274,2.71371,2.70628,2.71057,49250000.0
2009-12-02 12:25:00,2.71433,2.71476,2.70821,2.71197,40130000.0
2009-12-02 12:30:00,2.7118,2.71523,2.70835,2.71356,39000000.0
2009-12-02 12:35:00,2.71482,2.71511,2.70812,2.71375,36010000.0
2009-12-02 12:40:00,2.71167,2.71563,2.70776,2.71297,42630000.0
2009-12-02 12:45:00,2.71444,2.71534,2.70656,2.71414,42250000.0
2009-12-02 12:50:00,2.71476,2.71782,2.71086,2.71495,38880000.0
2009-12-02 12:55:00,2.71753,2.71761,2.71049,2.71264,35760000.0
2009-12-02 13:00:00,2.71358,2.71701,2.70794,2.71141,36130000.0
2009-12-02 13:05:00,2.71232,2.71602,2.70816,2.71384,39250000.0
2009-12-02 13:10:00,2.71684,2.71935,2.71059,2.71597,37630000.0
2009-12-02 13:15:00,2.71861,2.71963,2.71513,2.71894,42380000.0
2009-12-02 13:20:00,2.71673,2.71935,2.71186,2.71439,45630000.0
2009-12-02 13:25:00,2.72013,2.72013,2.71236,2.71857,42750000.0
2009-12-02 13:30:00,2.72021,2.72037,2.71409,2.71973,42750000.0
2009-12-02 13:35:00,2.71986,2.72062,2.71267,2.72056,44250000.0
2009-12-02 13:40:00,2.71911,2.72115,2.71366,2.72089,45510000.0
2009-12-02 13:45:00,2.7219,2.72253,2.71503,2.72203,41250000.0
2009-12-02 13:50:00,2.72247,2.72253,2.71632,2.72032,40130000.0
2009-12-02 13:55:00,2.72026,2.72224,2.71292,2.72098,47880000.0
2009-12-02 14:00:00,2.71954,2.72255,2.71481,2.71798,38750000.0
2009-12-02 14:05:00,2.71893,2.72243,2.71653,2.72069,35750000.0
2009-12-02 14:10:00,2.72296,2.72296,2.71543,2.71834,34510000.0
2009-12-02 14:15:00,2.72073,2.72259,2.71726,2.7222,43510000.0
2009-12-02 14:20:00,2.7228,2.7228,2.71593,2.71944,40750000.0
2009-12-02 14:25:00,2.72,2.72043,2.7131,2.7192,36000000.0
2009-12-02 14:30:00,2.72013,2.72087,2.71281,2.71724,42380000.0
2009-12-02 14:35:00,2.72119,2.72119,2.71351,2.7178,40880000.0
2009-12-02 14:40:00,2.71988,2.72195,2.71565,2.71816,42130000.0
2009-12-02 14:45:00,2.72058,2.72312,2.7138,2.71873,35000000.0
2009-12-02 14:50:00,2.72116,2.72233,2.71669,2.71898,36000000.0
2009-12-02 14:55:00,2.7179,2.72234,2.71345,2.72039,41130000.0
2009-12-02 15:00:00,2.72017,2.7208,2.7129,2.71971,37750000.0
2009-12-02 15:05:00,2.7202,2.72043,2.7156,2.71985,40750000.0
2009-12-02 15:10:00,2.71666,2.71978,2.71126,2.71826,45140000.0
2009-12-02 15:15:00,2.7199,2.72102,2.71235,2.71862,36140000.0
2009-12-02 15:20:00,2.7188,2.72199,2.71431,2.71926,34010000.0
2009-12-02 15:25:00,2.72,2.72083,2.71342,2.71847,46000000.0
2009-12-02 15:30:00,2.71738,2.7225,2.71593,2.721,37750000.0
2009-12-02 15:35:00,2.72183,2.72338,2.71496,2.72153,47130000.0
2009-12-02 15:40:00,2.72206,2.72286,2.71777,2.71823,48890000.0
2009-12-02 15:45:00,2.72144,2.72347,2.7169,2.71808,38630000.0
2009-12-02 15:50:00,2.72359,2.72548,2.71912,2.72376,38640000.0
2009-12-02 15:55:00,2.72016,2.72859,2.71864,2.7243,37630000.0
2009-12-02 16:00:00,2.72666,2.72805,2.72181,2.72506,43630000.0
2009-12-02 16:05:00,2.72516,2.73093,2.71796,2.72912,42260000.0
2009-12-02 16:10:00,2.72816,2.73106,2.72484,2.72518,42380000.0
2009-12-02 16:15:00,2.73055,2.73055,2.72404,2.72734,41750000.0
2009-12-02 16:20:00,2.72733,2.72944,2.7219,2.72483,45380000.0
2009-12-02 16:25:00,2.72869,2.72869,2.72141,2.72635,40760000.0
2009-12-02 16:30:00,2.72649,2.72736,2.72008,2.72008,42380000.0
2009-12-02 16:35:00,2.72214,2.72444,2.718,2.72122,41630000.0
2009-12-02 16:40:00,2.72386,2.7246,2.71696,2.72281,40880000.0
2009-12-02 16:45:00,2.72436,2.72586,2.71898,2.72159,45750000.0
2009-12-02 16:50:00,2.72555,2.72555,2.71624,2.71624,46500000.0
2009-12-02 16:55:00,2.72264,2.72608,2.71781,2.72293,38380000.0
2009-12-02 17:00:00,2.71981,2.72491,2.71653,2.72171,40500000.0
2009-12-02 17:05:00,2.72494,2.72494,2.71848,2.71916,40500000.0
2009-12-02 17:10:00,2.71895,2.72253,2.71299,2.71787,38630000.0
2009-12-02 17:15:00,2.71905,2.71939,2.71038,2.71748,47760000.0
2009-12-02 17:20:00,2.71449,2.71867,2.71078,2.71325,44630000.0
2009-12-02 17:25:00,2.71777,2.71828,2.71089,2.71817,48130000.0
2009-12-02 17:30:00,2.71755,2.72047,2.71392,2.72047,36250000.0
2009-12-02 17:35:00,2.71925,2.72071,2.71539,2.71862,41750000.0
2009-12-02 17:40:00,2.71828,2.71961,2.71225,2.71875,33500000.0
2009-12-02 17:45:00,2.71826,2.72146,2.71396,2.71688,41500000.0
2009-12-02 17:50:00,2.71845,2.71914,2.71089,2.71434,38250000.0
2009-12-02 17:55:00,2.71492,2.71978,2.71286,2.71681,39390000.0
2009-12-02 18:00:00,2.71932,2.72549,2.71592,2.7238,35250000.0
2009-12-02 18:05:00,2.72689,2.72865,2.72068,2.72852,37630000.0
2009-12-02 18:10:00,2.7285,2.72954,2.72297,2.72568,37000000.0
2009-12-02 18:15:00,2.72538,2.72599,2.71837,2.72299,45130000.0
2009-12-02 18:20:00,2.72051,2.72452,2.71538,2.72011,49510000.0
2009-12-02 18:25:00,2.72281,2.72387,2.71489,2.71694,37250000.0
2009-12-02 18:30:00,2.71979,2.72074,2.71318,2.71969,37260000.0
2009-12-02 18:35:00,2.71822,2.72072,2.71444,2.71778,39130000.0
2009-12-02 18:40:00,2.71959,2.72284,2.71798,2.72064,47130000.0
2009-12-02 18:45:00,2.7257,2.7257,2.71615,2.72199,41750000.0
2009-12-02 18:50:00,2.7214,2.72521,2.7174,2.72521,40500000.0
2009-12-02 18:55:00,2.72379,2.72718,2.7193,2.72368,39380000.0
2009-12-02 19:00:00,2.72122,2.7228,2.71787,2.72103,45630000.0
2009-12-02 19:05:00,2.71979,2.72547,2.71779,2.72536,41010000.0
2009-12-02 19:10:00,2.72425,2.725,2.71645,2.72436,35130000.0
2009-12-02 19:15:00,2.72084,2.7274,2.71949,2.72696,37380000.0
2009-12-02 19:20:00,2.72533,2.72878,2.72059,2.72422,42510000.0
2009-12-02 19:25:00,2.72756,2.72825,2.72226,2.72571,37130000.0
2009-12-02 19:30:00,2.72682,2.72874,2.72199,2.72666,43010000.0
2009-12-02 19:35:00,2.71974,2.72829,2.71974,2.72703,49000000.0
2009-12-02 19:40:00,2.72819,2.7291,2.72292,2.72788,41130000.0
2009-12-02 19:45:00,2.72635,2.72777,2.72221,2.72492,50130000.0
2009-12-02 19:50:00,2.72508,2.72704,2.71963,2.7247,43130000.0
2009-12-02 19:55:00,2.72312,2.72713,2.7216,2.72617,42630000.0
2009-12-02 20:00:00,2.7258,2.72625,2.72253,2.72623,40750000.0
2009-12-02 20:05:00,2.72548,2.72807,2.72344,2.72547,37250000.0
2009-12-02 20:10:00,2.72746,2.72826,2.71659,2.72578,35750000.0
2009-12-02 20:15:00,2.72403,2.7274,2.72078,2.72374,40630000.0
2009-12-02 20:20:00,2.72737,2.72747,2.72069,2.72375,42750000.0
2009-12-02 20:25:00,2.72711,2.72782,2.72138,2.72602,41010000.0
2009-12-02 20:30:00,2.72464,2.7283,2.72053,2.72553,38880000.0
2009-12-02 20:35:00,2.72345,2.7274,2.72058,2.72603,37750000.0
2009-12-02 20:40:00,2.72665,2.72772,2.72167,2.72493,42380000.0
2009-12-02 20:45:00,2.72602,2.72746,2.72235,2.72668,38010000.0
2009-12-02 20:50:00,2.72458,2.72637,2.72175,2.72529,36880000.0
2009-12-02 20:55:00,2.72575,2.72575,2.71653,2.72364,36140000.0
2009-12-02 21:00:00,2.72451,2.72665,2.71912,2.72376,35630000.0
2009-12-02 21:05:00,2.72299,2.72647,2.71938,2.72214,43510000.0
2009-12-02 21:10:00,2.72593,2.72735,2.72151,2.72372,40500000.0
2009-12-02 21:15:00,2.72511,2.72812,2.72044,2.72691,41130000.0
2009-12-02 21:20:00,2.7263,2.72798,2.72019,2.72661,44510000.0
2009-12-02 21:25:00,2.72261,2.72821,2.72153,2.72591,31500000.0
2009-12-02 21:30:00,2.72596,2.72798,2.72133,2.72554,35630000.0
2009-12-02 21:35:00,2.7264,2.7281,2.72153,2.7263,45260000.0
2009-12-02 21:40:00,2.72534,2.72764,2.71921,2.7217,38880000.0
2009-12-02 21:45:00,2.72628,2.72822,2.72134,2.72658,37010000.0
2009-12-02 21:50:00,2.7262,2.72678,2.71965,2.7256,40500000.0
2009-12-02 21:55:00,2.72658,2.72796,2.72173,2.72676,41130000.0
2009-12-02 22:00:00,2.72488,2.72606,2.71964,2.72534,42880000.0
2009-12-02 22:05:00,2.72488,2.72639,2.72086,2.7261,45750000.0
2009-12-02 22:10:00,2.72584,2.72795,2.71934,2.72697,40130000.0
2009-12-02 22:15:00,2.72322,2.72692,2.71914,2.72366,45630000.0
2009-12-02 22:20:00,2.7259,2.72721,2.72065,2.72524,37630000.0
2009-12-02 22:25:00,2.72572,2.72638,2.71969,2.72349,49250000.0
2009-12-02 22:30:00,2.72666,2.73056,2.72025,2.72843,41750000.0
2009-12-02 22:35:00,2.72567,2.72814,2.72193,2.72635,40000000.0
2009-12-02 22:40:00,2.72559,2.72594,2.71858,2.71858,47010000.0
2009-12-02 22:45:00,2.72517,2.72672,2.72024,2.72543,40500000.0
2009-12-02 22:50:00,2.72479,2.72705,2.7202,2.72619,36630000.0
2009-12-02 22:55:00,2.72566,2.7263,2.71977,2.72469,31880000.0
2009-12-02 23:00:00,2.72421,2.72577,2.72006,2.72577,42000000.0
2009-12-02 23:05:00,2.7229,2.72651,2.71886,2.71937,45630000.0
2009-12-02 23:10:00,2.72414,2.72547,2.71888,2.72141,42630000.0
2009-12-02 23:15:00,2.72419,2.72533,2.71852,2.72316,35750000.0
2009-12-02 23:20:00,2.72428,2.72562,2.71868,2.7233,39760000.0
2009-12-02 23:25:00,2.72465,2.72501,2.71965,2.72496,48750000.0
2009-12-02 23:30:00,2.72209,2.72526,2.71722,2.7239,42510000.0
2009-12-02 23:35:00,2.71793,2.72431,2.71793,2.72342,35250000.0
2009-12-02 23:40:00,2.71955,2.72509,2.71752,2.72189,35130000.0
2009-12-02 23:45:00,2.71874,2.72411,2.71761,2.72158,40510000.0
2009-12-02 23:50:00,2.72425,2.72479,2.71964,2.72419,38250000.0
2009-12-02 23:55:00,2.72367,2.72449,2.71755,2.72152,37630000.0
2009-12-03 00:00:00,2.71949,2.72322,2.71738,2.72093,35500000.0
2009-12-03 00:05:00,2.72259,2.72428,2.71733,2.72152,42250000.0
2009-12-03 00:10:00,2.72129,2.72462,2.71745,2.72433,49630000.0
2009-12-03 00:15:00,2.7216,2.72409,2.71729,2.72361,46130000.0
2009-12-03 00:20:00,2.72212,2.72638,2.71615,2.72376,43000000.0
2009-12-03 00:25:00,2.72209,2.72436,2.71697,2.72189,47500000.0
2009-12-03 00:30:00,2.72059,2.72342,2.71536,2.71536,54510000.0
2009-12-03 00:35:00,2.7222,2.72332,2.71734,2.72061,32510000.0
2009-12-03 00:40:00,2.72018,2.72282,2.71854,2.72098,39250000.0
2009-12-03 00:45:00,2.72152,2.72268,2.7174,2.72017,34380000.0
2009-12-03 00:50:00,2.71787,2.72296,2.7166,2.72014,47890000.0
2009-12-03 00:55:00,2.72166,2.72326,2.717,2.72139,51250000.0
2009-12-03 01:00:00,2.72084,2.72239,2.71403,2.7204,41130000.0
2009-12-03 01:05:00,2.71973,2.72132,2.71451,2.71767,35880000.0
2009-12-03 01:10:00,2.71924,2.71974,2.71345,2.71918,62750000.0
2009-12-03 01:15:00,2.71597,2.72002,2.71365,2.71698,57510000.0
2009-12-03 01:20:00,2.71606,2.72033,2.71412,2.7187,47380000.0
2009-12-03 01:25:00,2.71907,2.72069,2.71265,2.71845,55510000.0
2009-12-03 01:30:00,2.71723,2.71889,2.71387,2.71665,51130000.0
2009-12-03 01:35:00,2.71515,2.71837,2.712,2.7161,49010000.0
2009-12-03 01:40:00,2.71579,2.71945,2.71356,2.71913,45250000.0
2009-12-03 01:45:00,2.71789,2.71899,2.71163,2.71469,48630000.0
2009-12-03 01:50:00,2.71646,2.71942,2.71345,2.71781,59000000.0
2009-12-03 01:55:00,2.71774,2.71999,2.71295,2.71669,27750000.0
2009-12-03 02:00:00,2.71793,2.71854,2.7125,2.71521,30250000.0
2009-12-03 02:05:00,2.71498,2.71784,2.71005,2.71478,40380000.0
2009-12-03 02:10:00,2.71671,2.71716,2.70967,2.71199,34500000.0
2009-12-03 02:15:00,2.71321,2.71666,2.7121,2.71356,37630000.0
2009-12-03 02:20:00,2.71631,2.71673,2.70966,2.71536,48880000.0
2009-12-03 02:25:00,2.71409,2.71709,2.70958,2.71206,58500000.0
2009-12-03 02:30:00,2.71119,2.71737,2.7108,2.71365,44250000.0
2009-12-03 02:35:00,2.71546,2.71664,2.71131,2.71616,34260000.0
2009-12-03 02:40:00,2.71681,2.71697,2.70957,2.7142,37010000.0
2009-12-03 02:45:00,2.71664,2.71664,2.71122,2.71485,47760000.0
2009-12-03 02:50:00,2.71405,2.71708,2.70993,2.71445,45760000.0
2009-12-03 02:55:00,2.71459,2.71565,2.71024,2.71426,47500000.0
2009-12-03 03:00:00,2.71442,2.71572,2.71037,2.7143,38250000.0
2009-12-03 03:05:00,2.71544,2.71643,2.70871,2.71643,42500000.0
2009-12-03 03:10:00,2.71332,2.71616,2.71108,2.71307,35760000.0
2009-12-03 03:15:00,2.7164,2.7164,2.70988,2.71283,36140000.0
2009-12-03 03:20:00,2.71452,2.7165,2.70911,2.71391,41510000.0
2009-12-03 03:25:00,2.71473,2.71607,2.71033,2.71322,36000000.0
2009-12-03 03:30:00,2.71076,2.71589,2.70929,2.71224,45880000.0
2009-12-03 03:35:00,2.71267,2.71534,2.70785,2.71235,40000000.0
2009-12-03 03:40:00,2.71443,2.71537,2.70923,2.7122,45880000.0
2009-12-03 03:45:00,2.71393,2.71492,2.71069,2.71277,50250000.0
2009-12-03 03:50:00,2.71428,2.71555,2.70918,2.71357,38380000.0
2009-12-03 03:55:00,2.71538,2.71602,2.7112,2.71209,39880000.0
2009-12-03 04:00:00,2.71516,2.71684,2.71022,2.71641,49010000.0
2009-12-03 04:05:00,2.7136,2.716,2.70973,2.71434,41250000.0
2009-12-03 04:10:00,2.71353,2.71598,2.70977,2.71519,43130000.0
2009-12-03 04:15:00,2.71506,2.71863,2.71308,2.71431,45500000.0
2009-12-03 04:20:00,2.71363,2.71589,2.7111,2.7137,39880000.0
2009-12-03 04:25:00,2.7152,2.71697,2.71247,2.71593,50630000.0
2009-12-03 04:30:00,2.71493,2.71632,2.71009,2.7123,46250000.0
2009-12-03 04:35:00,2.71589,2.71604,2.70969,2.71415,39500000.0
2009-12-03 04:40:00,2.71479,2.71557,2.71077,2.71292,48000000.0
2009-12-03 04:45:00,2.71391,2.71461,2.70937,2.71185,33500000.0
2009-12-03 04:50:00,2.71393,2.71494,2.70621,2.71116,42000000.0
2009-12-03 04:55:00,2.71242,2.71624,2.70865,2.71188,40640000.0
2009-12-03 05:00:00,2.71407,2.71442,2.70797,2.71288,40890000.0
2009-12-03 05:05:00,2.71292,2.71474,2.70943,2.71225,36750000.0
2009-12-03 05:10:00,2.71234,2.71424,2.70847,2.71419,42750000.0
2009-12-03 05:15:00,2.71137,2.71428,2.70851,2.71133,48380000.0
2009-12-03 05:20:00,2.71762,2.7212,2.7082,2.71324,50500000.0
2009-12-03 05:25:00,2.71247,2.71443,2.70806,2.71213,43010000.0
2009-12-03 05:30:00,2.7092,2.71209,2.70764,2.70764,39010000.0
2009-12-03 05:35:00,2.70629,2.71211,2.70592,2.71164,40630000.0
2009-12-03 05:40:00,2.71034,2.7126,2.70684,2.70973,36380000.0
2009-12-03 05:45:00,2.71191,2.71307,2.70676,2.70753,68760000.0
2009-12-03 05:50:00,2.70947,2.71376,2.70544,2.71024,50390000.0
2009-12-03 05:55:00,2.70823,2.71329,2.70461,2.7098,58250000.0
2009-12-03 06:00:00,2.70655,2.71178,2.70541,2.71176,55130000.0
2009-12-03 06:05:00,2.71201,2.71351,2.70602,2.71152,59130000.0
2009-12-03 06:10:00,2.70834,2.71255,2.70603,2.70993,38750000.0
2009-12-03 06:15:00,2.71238,2.71376,2.70775,2.71168,49130000.0
2009-12-03 06:20:00,2.71337,2.71337,2.70624,2.71156,44130000.0
2009-12-03 06:25:00,2.71232,2.7132,2.70694,2.71078,52500000.0
2009-12-03 06:30:00,2.7122,2.71247,2.70718,2.70786,44130000.0
2009-12-03 06:35:00,2.71039,2.71264,2.70639,2.71138,41640000.0
2009-12-03 06:40:00,2.7124,2.71254,2.70649,2.71135,34880000.0
2009-12-03 06:45:00,2.71185,2.71431,2.70689,2.71324,54270000.0
2009-12-03 06:50:00,2.71347,2.71418,2.70744,2.71133,38500000.0
2009-12-03 06:55:00,2.71213,2.7139,2.70754,2.71276,39260000.0
2009-12-03 07:00:00,2.71317,2.71397,2.70708,2.71029,42500000.0
2009-12-03 07:05:00,2.71386,2.71457,2.70782,2.71239,40630000.0
2009-12-03 07:10:00,2.71412,2.71431,2.70896,2.7135,45000000.0
2009-12-03 07:15:00,2.71366,2.71527,2.70853,2.70853,34250000.0
2009-12-03 07:20:00,2.71325,2.71429,2.70866,2.71302,40130000.0
2009-12-03 07:25:00,2.71336,2.71465,2.70895,2.71113,34130000.0
2009-12-03 07:30:00,2.71349,2.71422,2.70896,2.71219,40270000.0
2009-12-03 07:35:00,2.71467,2.71548,2.70944,2.71152,46380000.0
2009-12-03 07:40:00,2.71417,2.71529,2.70968,2.71244,38130000.0
2009-12-03 07:45:00,2.71445,2.71486,2.70665,2.70709,38630000.0
2009-12-03 07:50:00,2.71411,2.71552,2.70938,2.7136,35250000.0
2009-12-03 07:55:00,2.71497,2.71554,2.7104,2.71429,38010000.0
2009-12-03 08:00:00,2.71238,2.71558,2.70733,2.71109,45880000.0
2009-12-03 08:05:00,2.71484,2.71556,2.71019,2.71297,46500000.0
2009-12-03 08:10:00,2.71573,2.71627,2.71057,2.71361,41010000.0
2009-12-03 08:15:00,2.71484,2.71606,2.70849,2.71233,38750000.0
2009-12-03 08:20:00,2.71373,2.71509,2.70847,2.71071,41510000.0
2009-12-03 08:25:00,2.71139,2.71432,2.7088,2.70901,38880000.0
2009-12-03 08:30:00,2.71316,2.71518,2.70738,2.71017,37500000.0
2009-12-03 08:35:00,2.71216,2.71336,2.70715,2.71224,34000000.0
2009-12-03 08:40:00,2.71217,2.71402,2.7087,2.71213,43510000.0
2009-12-03 08:45:00,2.71091,2.71377,2.70737,2.70972,43880000.0
2009-12-03 08:50:00,2.71179,2.71347,2.70613,2.70815,58880000.0
2009-12-03 08:55:00,2.70462,2.71085,2.70253,2.70643,36880000.0
2009-12-03 09:00:00,2.70253,2.71028,2.70253,2.70472,45750000.0
2009-12-03 09:05:00,2.70568,2.7109,2.70258,2.70932,42010000.0
2009-12-03 09:10:00,2.70752,2.71079,2.70117,2.70798,37000000.0
2009-12-03 09:15:00,2.70756,2.70796,2.69819,2.70086,45510000.0
2009-12-03 09:20:00,2.69829,2.70331,2.69693,2.70164,33500000.0
2009-12-03 09:25:00,2.70063,2.70268,2.69545,2.6988,46510000.0
2009-12-03 09:30:00,2.70043,2.70059,2.69388,2.69715,44630000.0
2009-12-03 09:35:00,2.69983,2.70304,2.69486,2.70082,39880000.0
2009-12-03 09:40:00,2.70114,2.70684,2.69675,2.70355,48750000.0
2009-12-03 09:45:00,2.70456,2.70926,2.69792,2.69976,41630000.0
2009-12-03 09:50:00,2.6992,2.70836,2.69751,2.70246,41250000.0
2009-12-03 09:55:00,2.70252,2.70714,2.69912,2.70262,41000000.0
2009-12-03 10:00:00,2.69978,2.70563,2.69848,2.70207,40510000.0
2009-12-03 10:05:00,2.70495,2.70943,2.70008,2.70336,39250000.0
2009-12-03 10:10:00,2.70289,2.70932,2.70072,2.70282,47260000.0
2009-12-03 10:15:00,2.70779,2.70792,2.7,2.70296,47000000.0
2009-12-03 10:20:00,2.70396,2.7098,2.70157,2.70234,46260000.0
2009-12-03 10:25:00,2.70619,2.70924,2.69896,2.70507,41000000.0
2009-12-03 10:30:00,2.704,2.70677,2.69825,2.7017,42250000.0
2009-12-03 10:35:00,2.70189,2.70777,2.69726,2.7006,35010000.0
2009-12-03 10:40:00,2.70586,2.7077,2.69665,2.70127,38260000.0
2009-12-03 10:45:00,2.701,2.70684,2.69712,2.70115,36880000.0
2009-12-03 10:50:00,2.70205,2.70663,2.69791,2.69943,44250000.0
2009-12-03 10:55:00,2.70685,2.70763,2.69909,2.70029,37760000.0
2009-12-03 11:00:00,2.70359,2.70728,2.69955,2.69955,50630000.0
2009-12-03 11:05:00,2.70547,2.70728,2.69947,2.70617,38510000.0
2009-12-03 11:10:00,2.70748,2.71044,2.70422,2.70799,41880000.0
2009-12-03 11:15:00,2.70988,2.71124,2.70477,2.70495,38510000.0
2009-12-03 11:20:00,2.70914,2.71018,2.70345,2.70841,39250000.0
2009-12-03 11:25:00,2.7074,2.70968,2.70292,2.70595,42250000.0
2009-12-03 11:30:00,2.70561,2.70929,2.70195,2.70516,43010000.0
2009-12-03 11:35:00,2.70881,2.70881,2.70198,2.70541,37630000.0
2009-12-03 11:40:00,2.7085,2.70941,2.70298,2.70528,35880000.0
2009-12-03 11:45:00,2.70352,2.70775,2.70079,2.70431,40890000.0
2009-12-03 11:50:00,2.70297,2.70658,2.69923,2.69923,55750000.0
2009-12-03 11:55:00,2.70568,2.70784,2.70062,2.70612,46020000.0
2009-12-03 12:00:00,2.70673,2.70777,2.70334,2.70777,41010000.0
2009-12-03 12:05:00,2.7068,2.71045,2.7021,2.70542,31750000.0
2009-12-03 12:10:00,2.7077,2.71149,2.7028,2.70768,44000000.0
2009-12-03 12:15:00,2.70947,2.71214,2.7039,2.70653,46000000.0
2009-12-03 12:20:00,2.70395,2.71058,2.70129,2.70678,43880000.0
2009-12-03 12:25:00,2.71026,2.71068,2.70364,2.70585,43130000.0
2009-12-03 12:30:00,2.70466,2.71041,2.70252,2.70838,34890000.0
2009-12-03 12:35:00,2.70913,2.71111,2.70393,2.70937,39000000.0
2009-12-03 12:40:00,2.70657,2.71045,2.70299,2.70487,40750000.0
2009-12-03 12:45:00,2.70655,2.70796,2.69974,2.70657,42760000.0
2009-12-03 12:50:00,2.70616,2.7117,2.70408,2.70937,38890000.0
2009-12-03 12:55:00,2.71227,2.71319,2.70675,2.70962,38130000.0
2009-12-03 13:00:00,2.70885,2.71219,2.70413,2.70413,42250000.0
2009-12-03 13:05:00,2.70912,2.70955,2.7023,2.70674,44510000.0
2009-12-03 13:10:00,2.70734,2.70906,2.70038,2.70286,48500000.0
2009-12-03 13:15:00,2.70581,2.70625,2.6994,2.70527,47010000.0
2009-12-03 13:20:00,2.7052,2.70722,2.70067,2.70371,45000000.0
2009-12-03 13:25:00,2.7029,2.70771,2.70026,2.70627,43500000.0
2009-12-03 13:30:00,2.70662,2.70662,2.69714,2.70288,38750000.0
2009-12-03 13:35:00,2.70173,2.70695,2.69915,2.70424,49250000.0
2009-12-03 13:40:00,2.70571,2.70758,2.70003,2.70532,44380000.0
2009-12-03 13:45:00,2.70454,2.70557,2.69521,2.699,36260000.0
2009-12-03 13:50:00,2.70177,2.70409,2.69897,2.70113,46260000.0
2009-12-03 13:55:00,2.70217,2.70455,2.69596,2.70091,45880000.0
2009-12-03 14:00:00,2.70351,2.70478,2.69894,2.70231,42010000.0
2009-12-03 14:05:00,2.69862,2.70701,2.69862,2.70682,36000000.0
2009-12-03 14:10:00,2.70403,2.7076,2.70027,2.70335,37750000.0
2009-12-03 14:15:00,2.70557,2.70778,2.70258,2.70568,40380000.0
2009-12-03 14:20:00,2.70786,2.70797,2.70335,2.70646,44260000.0
2009-12-03 14:25:00,2.70518,2.70735,2.70048,2.70338,37500000.0
2009-12-03 14:30:00,2.70522,2.70699,2.69697,2.70264,43500000.0
2009-12-03 14:35:00,2.70168,2.70503,2.6989,2.70378,39000000.0
2009-12-03 14:40:00,2.70361,2.70559,2.69909,2.69909,41750000.0
2009-12-03 14:45:00,2.70491,2.70548,2.69637,2.69821,34000000.0
2009-12-03 14:50:00,2.70391,2.70594,2.70033,2.70308,35250000.0
2009-12-03 14:55:00,2.70514,2.70514,2.69805,2.70248,40630000.0
2009-12-03 15:00:00,2.70437,2.70649,2.70125,2.70515,38510000.0
2009-12-03 15:05:00,2.70652,2.70775,2.7006,2.70721,35500000.0
2009-12-03 15:10:00,2.7012,2.70734,2.7012,2.7046,47510000.0
2009-12-03 15:15:00,2.70292,2.70783,2.70131,2.70461,34130000.0
2009-12-03 15:20:00,2.70592,2.70662,2.70019,2.70314,34380000.0
2009-12-03 15:25:00,2.70215,2.70681,2.69878,2.70607,43130000.0
2009-12-03 15:30:00,2.70554,2.70581,2.69907,2.70507,41380000.0
2009-12-03 15:35:00,2.70621,2.71113,2.69501,2.69887,38250000.0
2009-12-03 15:40:00,2.69938,2.70851,2.69642,2.70407,41380000.0
2009-12-03 15:45:00,2.70777,2.71095,2.70383,2.7071,35750000.0
2009-12-03 15:50:00,2.71579,2.71901,2.70579,2.71232,45510000.0
2009-12-03 15:55:00,2.71068,2.71583,2.70945,2.71175,31260000.0
2009-12-03 16:00:00,2.71351,2.71717,2.70641,2.71399,42510000.0
2009-12-03 16:05:00,2.7112,2.71858,2.70366,2.70617,35260000.0
2009-12-03 16:10:00,2.71056,2.71223,2.70416,2.70828,47750000.0
2009-12-03 16:15:00,2.71062,2.71535,2.70906,2.71221,40760000.0
2009-12-03 16:20:00,2.71422,2.71838,2.70942,2.71354,43750000.0
2009-12-03 16:25:00,2.7161,2.72053,2.71111,2.71489,35760000.0
2009-12-03 16:30:00,2.71701,2.71854,2.70895,2.70895,43010000.0
2009-12-03 16:35:00,2.71419,2.71419,2.70643,2.7109,49500000.0
2009-12-03 16:40:00,2.71229,2.71295,2.70429,2.70783,43880000.0
2009-12-03 16:45:00,2.70949,2.71141,2.70394,2.70448,44880000.0
2009-12-03 16:50:00,2.70847,2.71151,2.70391,2.7052,43760000.0
2009-12-03 16:55:00,2.71002,2.71373,2.70804,2.71067,46500000.0
2009-12-03 17:00:00,2.71147,2.7192,2.70878,2.71738,38630000.0
2009-12-03 17:05:00,2.72017,2.7207,2.71262,2.71715,36750000.0
2009-12-03 17:10:00,2.71224,2.71854,2.70999,2.7179,42880000.0
2009-12-03 17:15:00,2.71887,2.72124,2.71302,2.71846,39500000.0
2009-12-03 17:20:00,2.71982,2.72316,2.715,2.71694,43250000.0
2009-12-03 17:25:00,2.72107,2.7219,2.71018,2.71689,45150000.0
2009-12-03 17:30:00,2.71763,2.71763,2.70965,2.71429,43130000.0
2009-12-03 17:35:00,2.71499,2.71737,2.71091,2.71737,36010000.0
2009-12-03 17:40:00,2.7177,2.71866,2.70986,2.71658,37250000.0
2009-12-03 17:45:00,2.71589,2.71768,2.71114,2.71294,45510000.0
2009-12-03 17:50:00,2.71603,2.71627,2.7066,2.70888,47260000.0
2009-12-03 17:55:00,2.71526,2.71526,2.70776,2.70999,41380000.0
2009-12-03 18:00:00,2.71038,2.71277,2.70554,2.71253,38630000.0
2009-12-03 18:05:00,2.71192,2.71321,2.70657,2.71136,44900000.0
2009-12-03 18:10:00,2.71133,2.71283,2.70607,2.7082,33750000.0
2009-12-03 18:15:00,2.70834,2.71263,2.70614,2.70956,35750000.0
2009-12-03 18:20:00,2.71221,2.7137,2.70592,2.71082,45640000.0
2009-12-03 18:25:00,2.71131,2.71412,2.70609,2.70947,36000000.0
2009-12-03 18:30:00,2.70898,2.71481,2.70898,2.71249,36890000.0
2009-12-03 18:35:00,2.70977,2.71493,2.70751,2.71337,41500000.0
2009-12-03 18:40:00,2.71323,2.71586,2.70943,2.71346,48500000.0
2009-12-03 18:45:00,2.71393,2.71758,2.71103,2.71496,43250000.0
2009-12-03 18:50:00,2.71267,2.71824,2.70766,2.71078,48380000.0
2009-12-03 18:55:00,2.711,2.71461,2.70827,2.71154,41880000.0
2009-12-03 19:00:00,2.71283,2.71549,2.70906,2.71046,44250000.0
2009-12-03 19:05:00,2.71522,2.71639,2.70963,2.70963,44630000.0
2009-12-03 19:10:00,2.71376,2.71376,2.70687,2.71147,44750000.0
2009-12-03 19:15:00,2.70887,2.71325,2.70721,2.71057,35630000.0
2009-12-03 19:20:00,2.70722,2.71287,2.70722,2.70905,42500000.0
2009-12-03 19:25:00,2.71222,2.71299,2.7047,2.71287,37260000.0
2009-12-03 19:30:00,2.7112,2.71356,2.70386,2.71253,48500000.0
2009-12-03 19:35:00,2.70743,2.71263,2.70605,2.71045,41010000.0
2009-12-03 19:40:00,2.71188,2.71665,2.70678,2.71283,35380000.0
2009-12-03 19:45:00,2.71133,2.7127,2.70764,2.7105,48380000.0
2009-12-03 19:50:00,2.71258,2.7129,2.70746,2.70974,45130000.0
2009-12-03 19:55:00,2.71339,2.71512,2.70618,2.71167,43630000.0
2009-12-03 20:00:00,2.70804,2.71297,2.70737,2.71139,40250000.0
2009-12-03 20:05:00,2.71182,2.71343,2.70691,2.71337,34250000.0
2009-12-03 20:10:00,2.71233,2.71484,2.70765,2.70899,39500000.0
2009-12-03 20:15:00,2.71258,2.7129,2.70465,2.70868,40500000.0
2009-12-03 20:20:00,2.71012,2.71103,2.70316,2.70865,46630000.0
2009-12-03 20:25:00,2.70722,2.70977,2.70457,2.70748,44880000.0
2009-12-03 20:30:00,2.70847,2.71075,2.70419,2.7086,41630000.0
2009-12-03 20:35:00,2.70706,2.70903,2.70309,2.70473,41260000.0
2009-12-03 20:40:00,2.70768,2.71735,2.70338,2.71663,37260000.0
2009-12-03 20:45:00,2.70886,2.70922,2.70371,2.70689,36750000.0
2009-12-03 20:50:00,2.70815,2.70909,2.70423,2.70812,34750000.0
2009-12-03 20:55:00,2.70853,2.70918,2.7037,2.70839,33010000.0
2009-12-03 21:00:00,2.70804,2.70956,2.70349,2.70797,37000000.0
2009-12-03 21:05:00,2.70719,2.71005,2.70353,2.70672,37130000.0
2009-12-03 21:10:00,2.70948,2.71001,2.70254,2.70636,38380000.0
2009-12-03 21:15:00,2.7095,2.7098,2.70231,2.7098,37750000.0
2009-12-03 21:20:00,2.70804,2.70984,2.70261,2.70806,47500000.0
2009-12-03 21:25:00,2.70361,2.70996,2.7027,2.70996,37130000.0
2009-12-03 21:30:00,2.70872,2.71062,2.70313,2.705,37500000.0
2009-12-03 21:35:00,2.70831,2.71038,2.70345,2.70854,44250000.0
2009-12-03 21:40:00,2.70764,2.70888,2.70024,2.70024,46630000.0
2009-12-03 21:45:00,2.70644,2.70698,2.70061,2.7043,32630000.0
2009-12-03 21:50:00,2.70438,2.70751,2.69978,2.70586,39750000.0
2009-12-03 21:55:00,2.70555,2.70738,2.70126,2.70676,46750000.0
2009-12-03 22:00:00,2.70337,2.70697,2.70044,2.70523,39630000.0
2009-12-03 22:05:00,2.70506,2.70717,2.70018,2.70381,44260000.0
2009-12-03 22:10:00,2.70664,2.70733,2.69918,2.7067,39000000.0
2009-12-03 22:15:00,2.70386,2.70858,2.70113,2.70113,37380000.0
2009-12-03 22:20:00,2.70514,2.70586,2.70112,2.70452,36510000.0
2009-12-03 22:25:00,2.70397,2.70635,2.69974,2.70612,42130000.0
2009-12-03 22:30:00,2.70631,2.70664,2.6991,2.70635,43640000.0
2009-12-03 22:35:00,2.70502,2.70637,2.70117,2.70515,39500000.0
2009-12-03 22:40:00,2.70631,2.70752,2.70131,2.70136,45130000.0
2009-12-03 22:45:00,2.70645,2.70912,2.70199,2.70839,45250000.0
2009-12-03 22:50:00,2.7098,2.71268,2.70614,2.71249,41380000.0
2009-12-03 22:55:00,2.71171,2.71316,2.70638,2.71201,40750000.0
2009-12-03 23:00:00,2.71115,2.71252,2.70711,2.71184,43760000.0
2009-12-03 23:05:00,2.70907,2.71271,2.7044,2.70677,39270000.0
2009-12-03 23:10:00,2.71194,2.71238,2.70611,2.71074,41380000.0
2009-12-03 23:15:00,2.71091,2.71372,2.70727,2.70804,35250000.0
2009-12-03 23:20:00,2.71273,2.71325,2.70613,2.71049,34130000.0
2009-12-03 23:25:00,2.71204,2.71358,2.70853,2.71322,52130000.0
2009-12-03 23:30:00,2.71023,2.71398,2.70559,2.71032,37250000.0
2009-12-03 23:35:00,2.70927,2.71427,2.70856,2.7134,38500000.0
2009-12-03 23:40:00,2.7081,2.71594,2.7081,2.71587,38750000.0
2009-12-03 23:45:00,2.71137,2.71909,2.71059,2.71628,43750000.0
2009-12-03 23:50:00,2.71742,2.71919,2.71393,2.71806,33250000.0
2009-12-03 23:55:00,2.71886,2.71886,2.71176,2.71487,33500000.0
2009-12-04 00:00:00,2.71258,2.72006,2.71202,2.71452,41250000.0
2009-12-04 00:05:00,2.7179,2.71992,2.71447,2.71711,45880000.0
2009-12-04 00:10:00,2.71689,2.71924,2.71382,2.71653,54880000.0
2009-12-04 00:15:00,2.7148,2.71914,2.71302,2.71607,58380000.0
2009-12-04 00:20:00,2.71638,2.71957,2.71327,2.7157,56010000.0
2009-12-04 00:25:00,2.71613,2.71851,2.71124,2.71544,50500000.0
2009-12-04 00:30:00,2.71656,2.71679,2.71015,2.71015,50510000.0
2009-12-04 00:35:00,2.71482,2.71736,2.71198,2.7164,33630000.0
2009-12-04 00:40:00,2.71802,2.71864,2.71163,2.71634,41130000.0
2009-12-04 00:45:00,2.71527,2.71913,2.71139,2.717,45000000.0
2009-12-04 00:50:00,2.71297,2.71887,2.71243,2.71745,52250000.0
2009-12-04 00:55:00,2.71786,2.71833,2.71185,2.71688,53630000.0
2009-12-04 01:00:00,2.71546,2.71694,2.70722,2.71234,46380000.0
2009-12-04 01:05:00,2.71356,2.71746,2.71145,2.7173,45000000.0
2009-12-04 01:10:00,2.71417,2.71777,2.70975,2.71523,58500000.0
2009-12-04 01:15:00,2.71197,2.71711,2.70916,2.71449,45760000.0
2009-12-04 01:20:00,2.71459,2.71717,2.71247,2.71584,43500000.0
2009-12-04 01:25:00,2.713,2.71593,2.70928,2.71323,48250000.0
2009-12-04 01:30:00,2.7122,2.7147,2.7078,2.7132,42140000.0
2009-12-04 01:35:00,2.71013,2.71495,2.70539,2.71296,46880000.0
2009-12-04 01:40:00,2.71088,2.71493,2.70813,2.71096,48750000.0
2009-12-04 01:45:00,2.71183,2.7155,2.7068,2.7078,53010000.0
2009-12-04 01:50:00,2.71153,2.71435,2.70771,2.71186,59880000.0
2009-12-04 01:55:00,2.71376,2.71467,2.70892,2.7104,35000000.0
2009-12-04 02:00:00,2.7112,2.71506,2.7098,2.71394,28750000.0
2009-12-04 02:05:00,2.71217,2.71589,2.70905,2.71116,40250000.0
2009-12-04 02:10:00,2.71336,2.71631,2.70919,2.7137,31380000.0
2009-12-04 02:15:00,2.71371,2.71652,2.71124,2.71305,38010000.0
2009-12-04 02:20:00,2.71426,2.71599,2.71139,2.71486,40630000.0
2009-12-04 02:25:00,2.71308,2.71625,2.7082,2.70986,62130000.0
2009-12-04 02:30:00,2.71174,2.71634,2.71012,2.71278,52000000.0
2009-12-04 02:35:00,2.71387,2.71676,2.71036,2.7141,36000000.0
2009-12-04 02:40:00,2.71574,2.71615,2.71061,2.71615,38130000.0
2009-12-04 02:45:00,2.71499,2.71997,2.71402,2.71988,43760000.0
2009-12-04 02:50:00,2.71795,2.72019,2.7134,2.7174,42760000.0
2009-12-04 02:55:00,2.71738,2.71937,2.71365,2.71801,38500000.0
2009-12-04 03:00:00,2.71933,2.72063,2.71319,2.71704,40000000.0
2009-12-04 03:05:00,2.71868,2.71926,2.71252,2.71903,43130000.0
2009-12-04 03:10:00,2.71739,2.7195,2.71434,2.71459,35750000.0
2009-12-04 03:15:00,2.71935,2.71935,2.71191,2.71492,34250000.0
2009-12-04 03:20:00,2.71881,2.71987,2.71277,2.71561,47630000.0
2009-12-04 03:25:00,2.71664,2.71939,2.71228,2.71765,45000000.0
2009-12-04 03:30:00,2.71372,2.72001,2.71257,2.71467,46510000.0
2009-12-04 03:35:00,2.717,2.71945,2.71307,2.71676,45380000.0
2009-12-04 03:40:00,2.71757,2.7197,2.71246,2.71549,42130000.0
2009-12-04 03:45:00,2.71764,2.71895,2.7131,2.71549,49000000.0
2009-12-04 03:50:00,2.71813,2.71848,2.71249,2.71706,41010000.0
2009-12-04 03:55:00,2.71765,2.71877,2.7135,2.71405,40500000.0
2009-12-04 04:00:00,2.7154,2.7193,2.71229,2.71745,48380000.0
2009-12-04 04:05:00,2.71757,2.71973,2.71436,2.71921,40880000.0
2009-12-04 04:10:00,2.71946,2.72067,2.71391,2.71813,41000000.0
2009-12-04 04:15:00,2.71887,2.72025,2.71572,2.71942,42390000.0
2009-12-04 04:20:00,2.71886,2.72002,2.71401,2.7194,38140000.0
2009-12-04 04:25:00,2.71807,2.72044,2.7139,2.7163,44630000.0
2009-12-04 04:30:00,2.71775,2.72016,2.71398,2.71737,39880000.0
2009-12-04 04:35:00,2.71981,2.72004,2.71214,2.71879,32000000.0
2009-12-04 04:40:00,2.7157,2.71974,2.71442,2.71919,36880000.0
2009-12-04 04:45:00,2.71946,2.72036,2.71361,2.71603,34380000.0
2009-12-04 04:50:00,2.71797,2.71969,2.71204,2.71903,38880000.0
2009-12-04 04:55:00,2.71869,2.71971,2.71371,2.71576,42750000.0
2009-12-04 05:00:00,2.7181,2.71944,2.71287,2.71846,42630000.0
2009-12-04 05:05:00,2.71783,2.71925,2.71355,2.71648,34130000.0
2009-12-04 05:10:00,2.71647,2.71927,2.71459,2.71604,43630000.0
2009-12-04 05:15:00,2.7164,2.71992,2.71276,2.71731,51760000.0
2009-12-04 05:20:00,2.71905,2.71987,2.71377,2.71861,49880000.0
2009-12-04 05:25:00,2.71956,2.72012,2.71327,2.71851,41380000.0
2009-12-04 05:30:00,2.71785,2.72054,2.71503,2.71884,42250000.0
2009-12-04 05:35:00,2.71825,2.72124,2.71283,2.7194,40010000.0
2009-12-04 05:40:00,2.71839,2.72016,2.71435,2.71736,36630000.0
2009-12-04 05:45:00,2.71595,2.7205,2.71256,2.71498,69250000.0
2009-12-04 05:50:00,2.71637,2.72016,2.71278,2.71548,53510000.0
2009-12-04 05:55:00,2.71652,2.7201,2.71231,2.71943,56130000.0
2009-12-04 06:00:00,2.7166,2.71998,2.71519,2.71979,55140000.0
2009-12-04 06:05:00,2.71895,2.71999,2.71458,2.71947,55500000.0
2009-12-04 06:10:00,2.71586,2.72104,2.7134,2.72029,43000000.0
2009-12-04 06:15:00,2.72035,2.72122,2.71404,2.71741,46130000.0
2009-12-04 06:20:00,2.72019,2.72054,2.71419,2.7167,36260000.0
2009-12-04 06:25:00,2.71884,2.72112,2.70693,2.71793,40250000.0
2009-12-04 06:30:00,2.71948,2.72084,2.71486,2.71486,39260000.0
2009-12-04 06:35:00,2.71913,2.7208,2.7141,2.7208,46500000.0
2009-12-04 06:40:00,2.7198,2.72043,2.71398,2.71789,35500000.0
2009-12-04 06:45:00,2.71887,2.72079,2.71482,2.71864,43010000.0
2009-12-04 06:50:00,2.71998,2.72057,2.71358,2.72012,39500000.0
2009-12-04 06:55:00,2.71808,2.72046,2.71317,2.71948,39260000.0
2009-12-04 07:00:00,2.71872,2.72095,2.71164,2.71663,38630000.0
2009-12-04 07:05:00,2.71919,2.71961,2.71392,2.71876,43250000.0
2009-12-04 07:10:00,2.7191,2.71962,2.71384,2.71679,46750000.0
2009-12-04 07:15:00,2.71926,2.72179,2.71328,2.71779,40500000.0
2009-12-04 07:20:00,2.72061,2.72153,2.71465,2.72153,38250000.0
2009-12-04 07:25:00,2.72087,2.72242,2.71503,2.71866,36260000.0
2009-12-04 07:30:00,2.72037,2.72111,2.71397,2.7183,39750000.0
2009-12-04 07:35:00,2.71926,2.72129,2.71485,2.71821,46630000.0
2009-12-04 07:40:00,2.71909,2.72058,2.71366,2.71846,40380000.0
2009-12-04 07:45:00,2.72114,2.72114,2.71343,2.71618,36750000.0
2009-12-04 07:50:00,2.72091,2.7215,2.71401,2.7215,31880000.0
2009-12-04 07:55:00,2.7202,2.72224,2.71567,2.71825,42380000.0
2009-12-04 08:00:00,2.7208,2.72169,2.71629,2.72089,39750000.0
2009-12-04 08:05:00,2.72095,2.72192,2.71679,2.7205,49250000.0
2009-12-04 08:10:00,2.72155,2.72219,2.71541,2.71541,40880000.0
2009-12-04 08:15:00,2.71911,2.72131,2.71524,2.71995,39500000.0
2009-12-04 08:20:00,2.72048,2.72201,2.715,2.715,44500000.0
2009-12-04 08:25:00,2.71733,2.72303,2.71733,2.71857,40260000.0
2009-12-04 08:30:00,2.72101,2.72234,2.71567,2.71836,44760000.0
2009-12-04 08:35:00,2.72033,2.72156,2.71336,2.71857,35000000.0
2009-12-04 08:40:00,2.71885,2.71968,2.71419,2.71869,42750000.0
2009-12-04 08:45:00,2.71403,2.72008,2.71128,2.71797,43260000.0
2009-12-04 08:50:00,2.71608,2.71943,2.71449,2.71515,47380000.0
2009-12-04 08:55:00,2.71515,2.71894,2.71286,2.71725,33750000.0
2009-12-04 09:00:00,2.71376,2.71895,2.71232,2.71684,39380000.0
2009-12-04 09:05:00,2.71295,2.71812,2.71206,2.71512,49500000.0
2009-12-04 09:10:00,2.71542,2.71644,2.70501,2.71185,39250000.0
2009-12-04 09:15:00,2.71154,2.7163,2.70622,2.71058,42390000.0
2009-12-04 09:20:00,2.70953,2.71512,2.70892,2.7138,35000000.0
2009-12-04 09:25:00,2.71408,2.71496,2.70686,2.71157,40510000.0
2009-12-04 09:30:00,2.71155,2.71427,2.7077,2.70979,41500000.0
2009-12-04 09:35:00,2.71217,2.71486,2.70547,2.70929,40130000.0
2009-12-04 09:40:00,2.71053,2.71384,2.70249,2.70699,55880000.0
2009-12-04 09:45:00,2.70604,2.71188,2.70042,2.70534,36890000.0
2009-12-04 09:50:00,2.7056,2.71096,2.70324,2.70853,44000000.0
2009-12-04 09:55:00,2.70707,2.7107,2.70174,2.70634,41000000.0
2009-12-04 10:00:00,2.70603,2.71052,2.70387,2.7088,46130000.0
2009-12-04 10:05:00,2.7071,2.71217,2.70497,2.71016,42750000.0
2009-12-04 10:10:00,2.70933,2.71122,2.705,2.70557,41260000.0
2009-12-04 10:15:00,2.71057,2.71074,2.70251,2.70902,42630000.0
2009-12-04 10:20:00,2.71103,2.71175,2.70518,2.70963,47630000.0
2009-12-04 10:25:00,2.71044,2.71274,2.7059,2.71116,37260000.0
2009-12-04 10:30:00,2.71246,2.71282,2.7066,2.70892,40250000.0
2009-12-04 10:35:00,2.71524,2.71646,2.70543,2.71147,41250000.0
2009-12-04 10:40:00,2.71365,2.71459,2.70765,2.71355,42250000.0
2009-12-04 10:45:00,2.71105,2.71578,2.70735,2.71318,39250000.0
2009-12-04 10:50:00,2.71396,2.71622,2.70924,2.70924,42380000.0
2009-12-04 10:55:00,2.71368,2.7175,2.71075,2.71075,48750000.0
2009-12-04 11:00:00,2.71536,2.71925,2.71117,2.71456,54000000.0
2009-12-04 11:05:00,2.71703,2.71953,2.71135,2.71504,38380000.0
2009-12-04 11:10:00,2.71716,2.71815,2.71101,2.71596,43750000.0
2009-12-04 11:15:00,2.71528,2.71719,2.71077,2.7138,47130000.0
2009-12-04 11:20:00,2.71465,2.71765,2.71138,2.71324,38880000.0
2009-12-04 11:25:00,2.71537,2.7183,2.71064,2.71423,43130000.0
2009-12-04 11:30:00,2.71818,2.71869,2.71212,2.71742,43750000.0
2009-12-04 11:35:00,2.71872,2.71872,2.71246,2.71677,40760000.0
2009-12-04 11:40:00,2.71644,2.71795,2.70947,2.71677,36260000.0
2009-12-04 11:45:00,2.71518,2.71804,2.70745,2.7125,32880000.0
2009-12-04 11:50:00,2.71108,2.71539,2.70633,2.70633,39880000.0
2009-12-04 11:55:00,2.71199,2.71573,2.70752,2.71573,40750000.0
2009-12-04 12:00:00,2.71626,2.71711,2.70968,2.71474,38000000.0
2009-12-04 12:05:00,2.71652,2.71881,2.70952,2.70952,33130000.0
2009-12-04 12:10:00,2.71511,2.71732,2.70885,2.71275,39260000.0
2009-12-04 12:15:00,2.71373,2.71696,2.70943,2.71497,47500000.0
2009-12-04 12:20:00,2.71319,2.7175,2.70911,2.71159,44750000.0
2009-12-04 12:25:00,2.7138,2.71729,2.71131,2.71623,40130000.0
2009-12-04 12:30:00,2.71296,2.71786,2.70828,2.71658,43000000.0
2009-12-04 12:35:00,2.71728,2.71904,2.71166,2.71349,40500000.0
2009-12-04 12:40:00,2.71259,2.71838,2.71112,2.71642,38250000.0
2009-12-04 12:45:00,2.71768,2.71878,2.7133,2.71375,41880000.0
2009-12-04 12:50:00,2.71434,2.71645,2.70902,2.71388,41500000.0
2009-12-04 12:55:00,2.71451,2.71654,2.71178,2.71563,38260000.0
2009-12-04 13:00:00,2.71292,2.71664,2.70883,2.71056,41380000.0
2009-12-04 13:05:00,2.71528,2.71595,2.7088,2.71355,44250000.0
2009-12-04 13:10:00,2.71447,2.71596,2.70971,2.71354,42260000.0
2009-12-04 13:15:00,2.71469,2.71502,2.70882,2.712,38380000.0
2009-12-04 13:20:00,2.71311,2.71639,2.70804,2.71277,37250000.0
2009-12-04 13:25:00,2.71551,2.71658,2.70967,2.71376,41010000.0
2009-12-04 13:30:00,2.71669,2.71669,2.70953,2.71535,49140000.0
2009-12-04 13:35:00,2.71596,2.71602,2.7111,2.71216,39380000.0
2009-12-04 13:40:00,2.71507,2.71642,2.71029,2.7119,40130000.0
2009-12-04 13:45:00,2.71221,2.71636,2.70965,2.71368,41130000.0
2009-12-04 13:50:00,2.71601,2.7184,2.71329,2.71592,44390000.0
2009-12-04 13:55:00,2.71704,2.71801,2.71158,2.71409,46130000.0
2009-12-04 14:00:00,2.71661,2.71754,2.71176,2.7128,42500000.0
2009-12-04 14:05:00,2.71385,2.71708,2.71019,2.71462,41630000.0
2009-12-04 14:10:00,2.71547,2.71547,2.70747,2.71226,34500000.0
2009-12-04 14:15:00,2.71005,2.71357,2.70598,2.7099,36130000.0
2009-12-04 14:20:00,2.71185,2.71298,2.70635,2.71065,34750000.0
2009-12-04 14:25:00,2.71242,2.71438,2.7074,2.71222,31750000.0
2009-12-04 14:30:00,2.71218,2.71336,2.70534,2.71047,43380000.0
2009-12-04 14:35:00,2.71137,2.71344,2.70652,2.70985,41760000.0
2009-12-04 14:40:00,2.71195,2.71266,2.7061,2.70638,40760000.0
2009-12-04 14:45:00,2.71073,2.71279,2.7053,2.70748,40630000.0
2009-12-04 14:50:00,2.70931,2.71277,2.70697,2.71197,37000000.0
2009-12-04 14:55:00,2.71085,2.71277,2.70727,2.71277,53250000.0
2009-12-04 15:00:00,2.70993,2.7139,2.7062,2.70834,36130000.0
2009-12-04 15:05:00,2.71187,2.71403,2.70723,2.71365,37130000.0
2009-12-04 15:10:00,2.70904,2.7137,2.70756,2.71229,36130000.0
2009-12-04 15:15:00,2.71192,2.71321,2.7055,2.70786,33500000.0
2009-12-04 15:20:00,2.71028,2.71274,2.70538,2.70917,36760000.0
2009-12-04 15:25:00,2.71306,2.71532,2.70705,2.71176,48000000.0
2009-12-04 15:30:00,2.7128,2.7137,2.69964,2.7103,42260000.0
2009-12-04 15:35:00,2.71328,2.7183,2.70221,2.71703,42250000.0
2009-12-04 15:40:00,2.71408,2.7245,2.71017,2.72047,44880000.0
2009-12-04 15:45:00,2.71915,2.72245,2.71358,2.71546,42750000.0
2009-12-04 15:50:00,2.71717,2.72036,2.71297,2.71734,40130000.0
2009-12-04 15:55:00,2.71306,2.72208,2.71235,2.71988,33010000.0
2009-12-04 16:00:00,2.7188,2.72872,2.71351,2.72217,44510000.0
2009-12-04 16:05:00,2.71754,2.72663,2.7145,2.72077,41010000.0
2009-12-04 16:10:00,2.72025,2.72215,2.71406,2.71717,39390000.0
2009-12-04 16:15:00,2.72239,2.72252,2.71422,2.71696,39250000.0
2009-12-04 16:20:00,2.71648,2.72319,2.7123,2.71957,39880000.0
2009-12-04 16:25:00,2.72095,2.72542,2.71585,2.71748,38250000.0
2009-12-04 16:30:00,2.72116,2.72226,2.71171,2.71171,47010000.0
2009-12-04 16:35:00,2.71893,2.72051,2.70839,2.7137,41250000.0
2009-12-04 16:40:00,2.71052,2.71276,2.70134,2.70751,37760000.0
2009-12-04 16:45:00,2.70413,2.71206,2.70043,2.70257,51260000.0
2009-12-04 16:50:00,2.70943,2.71098,2.69515,2.69515,43760000.0
2009-12-04 16:55:00,2.69843,2.70169,2.69588,2.70169,36750000.0
2009-12-04 17:00:00,2.70008,2.70265,2.69387,2.70145,40630000.0
2009-12-04 17:05:00,2.70239,2.70287,2.69512,2.69846,40630000.0
2009-12-04 17:10:00,2.69792,2.7017,2.69438,2.70078,43750000.0
2009-12-04 17:15:00,2.70063,2.70725,2.69614,2.70725,41630000.0
2009-12-04 17:20:00,2.70547,2.7123,2.70386,2.70818,46750000.0
2009-12-04 17:25:00,2.71127,2.71127,2.70158,2.70911,39380000.0
2009-12-04 17:30:00,2.71007,2.71146,2.70372,2.71059,43510000.0
2009-12-04 17:35:00,2.70831,2.71342,2.70737,2.70873,43500000.0
2009-12-04 17:40:00,2.71156,2.71681,2.70793,2.71436,35900000.0
2009-12-04 17:45:00,2.71411,2.71862,2.71232,2.71255,40760000.0
2009-12-04 17:50:00,2.7154,2.72016,2.71147,2.71449,37010000.0
2009-12-04 17:55:00,2.71747,2.72121,2.71235,2.71857,37010000.0
2009-12-04 18:00:00,2.71603,2.7213,2.71381,2.71678,44750000.0
2009-12-04 18:05:00,2.71934,2.7207,2.71307,2.71581,41380000.0
2009-12-04 18:10:00,2.71661,2.71708,2.70867,2.71399,36010000.0
2009-12-04 18:15:00,2.71516,2.72025,2.71412,2.71791,37000000.0
2009-12-04 18:20:00,2.71745,2.71993,2.71203,2.71819,44380000.0
2009-12-04 18:25:00,2.71988,2.72518,2.7146,2.72349,39130000.0
2009-12-04 18:30:00,2.72132,2.72734,2.71836,2.72312,41750000.0
2009-12-04 18:35:00,2.72481,2.72798,2.72128,2.72662,35380000.0
2009-12-04 18:40:00,2.72561,2.72732,2.72078,2.72436,42260000.0
2009-12-04 18:45:00,2.72466,2.72859,2.72108,2.7221,41750000.0
2009-12-04 18:50:00,2.72395,2.72674,2.72052,2.72427,44630000.0
2009-12-04 18:55:00,2.72211,2.72528,2.71758,2.72325,40750000.0
2009-12-04 19:00:00,2.72476,2.72669,2.71951,2.7221,42010000.0
2009-12-04 19:05:00,2.72409,2.72607,2.71914,2.72092,43250000.0
2009-12-04 19:10:00,2.72023,2.72398,2.71703,2.72214,36880000.0
2009-12-04 19:15:00,2.71788,2.72443,2.71668,2.72059,41260000.0
2009-12-04 19:20:00,2.721,2.7242,2.71657,2.71657,40510000.0
2009-12-04 19:25:00,2.71932,2.72347,2.71734,2.71892,39380000.0
2009-12-04 19:30:00,2.71988,2.72163,2.71523,2.72071,36380000.0
2009-12-04 19:35:00,2.71579,2.72183,2.71518,2.71995,40500000.0
2009-12-04 19:40:00,2.72145,2.72196,2.7148,2.71902,41000000.0
2009-12-04 19:45:00,2.72047,2.723,2.71478,2.72025,42500000.0
2009-12-04 19:50:00,2.72182,2.72408,2.71553,2.72372,43000000.0
2009-12-04 19:55:00,2.72214,2.72528,2.71637,2.72136,38880000.0
2009-12-04 20:00:00,2.72169,2.72294,2.71765,2.72167,40750000.0
2009-12-04 20:05:00,2.72151,2.72529,2.71825,2.72442,34890000.0
2009-12-04 20:10:00,2.72201,2.72496,2.71818,2.72166,39510000.0
2009-12-04 20:15:00,2.7233,2.72573,2.71883,2.7227,41750000.0
2009-12-04 20:20:00,2.72408,2.72599,2.72054,2.72566,36130000.0
2009-12-04 20:25:00,2.72615,2.72818,2.72101,2.72818,49880000.0
2009-12-04 20:30:00,2.72819,2.72862,2.72193,2.72862,40500000.0
2009-12-04 20:35:00,2.72811,2.73028,2.72326,2.72986,43020000.0
2009-12-04 20:40:00,2.7293,2.73074,2.72236,2.72817,37510000.0
2009-12-04 20:45:00,2.7289,2.73128,2.72278,2.72832,37380000.0
2009-12-04 20:50:00,2.73057,2.73337,2.72832,2.73046,36260000.0
2009-12-04 20:55:00,2.72794,2.73458,2.72627,2.73403,34750000.0
2009-12-04 21:00:00,2.73575,2.73677,2.72775,2.73251,33260000.0
2009-12-04 21:05:00,2.73387,2.73625,2.72524,2.73152,40130000.0
2009-12-04 21:10:00,2.73307,2.73995,2.72947,2.73665,39130000.0
2009-12-04 21:15:00,2.73801,2.74045,2.73151,2.73578,42880000.0
2009-12-04 21:20:00,2.73718,2.73812,2.73059,2.73358,42500000.0
2009-12-04 21:25:00,2.73167,2.7374,2.73063,2.73675,33380000.0
2009-12-04 21:30:00,2.73173,2.73608,2.7273,2.73344,40380000.0
2009-12-04 21:35:00,2.73411,2.73587,2.7279,2.73536,43000000.0
2009-12-04 21:40:00,2.73165,2.73817,2.73017,2.73138,43140000.0
2009-12-04 21:45:00,2.73532,2.74061,2.73227,2.73775,36760000.0
2009-12-04 21:50:00,2.73637,2.74058,2.73376,2.73958,39500000.0
2009-12-04 21:55:00,2.73788,2.74053,2.73233,2.7382,40250000.0
2009-12-04 22:00:00,2.73558,2.73926,2.73339,2.73522,35890000.0
2009-12-04 22:05:00,2.73894,2.73894,2.72861,2.73587,39500000.0
2009-12-04 22:10:00,2.73399,2.73588,2.72859,2.733,40500000.0
2009-12-04 22:15:00,2.73193,2.73774,2.72997,2.73295,46500000.0
2009-12-04 22:20:00,2.73231,2.73581,2.72906,2.73274,43130000.0
2009-12-04 22:25:00,2.73144,2.73425,2.72697,2.7337,49250000.0
2009-12-04 22:30:00,2.73061,2.73436,2.72669,2.7306,36880000.0
2009-12-04 22:35:00,2.73194,2.7331,2.72566,2.7331,35890000.0
2009-12-04 22:40:00,2.72965,2.73316,2.72601,2.72601,39880000.0
2009-12-04 22:45:00,2.72948,2.73311,2.72563,2.72837,40500000.0
2009-12-04 22:50:00,2.72833,2.73255,2.72611,2.7304,46630000.0
2009-12-04 22:55:00,2.72974,2.7326,2.7263,2.73169,35510000.0
2009-12-04 23:00:00,2.72792,2.73314,2.72264,2.72985,39760000.0
2009-12-04 23:05:00,2.73305,2.73329,2.72424,2.72425,39510000.0
2009-12-04 23:10:00,2.72689,2.7299,2.7239,2.72829,45260000.0
2009-12-04 23:15:00,2.72693,2.72998,2.72334,2.72354,32000000.0
2009-12-04 23:20:00,2.72529,2.72913,2.72254,2.72784,37010000.0
2009-12-04 23:25:00,2.72659,2.7307,2.72301,2.72963,40130000.0
2009-12-04 23:30:00,2.7257,2.73282,2.72442,2.73194,42520000.0
2009-12-04 23:35:00,2.72483,2.73198,2.72483,2.72952,36630000.0
2009-12-04 23:40:00,2.725,2.73136,2.725,2.73095,36380000.0
2009-12-04 23:45:00,2.72396,2.73114,2.72396,2.73114,43500000.0
2009-12-04 23:50:00,2.72784,2.73158,2.72507,2.72933,36510000.0
2009-12-04 23:55:00,2.72779,2.73038,2.72489,2.72866,39250000.0
2009-12-07 00:00:00,2.71967,2.72663,2.7186,2.72389,33130000.0
2009-12-07 00:05:00,2.72288,2.72687,2.72247,2.72405,43510000.0
2009-12-07 00:10:00,2.72411,2.72904,2.71996,2.72429,45770000.0
2009-12-07 00:15:00,2.72196,2.72636,2.71974,2.72436,47500000.0
2009-12-07 00:20:00,2.72339,2.72694,2.72025,2.72512,45630000.0
2009-12-07 00:25:00,2.72354,2.72747,2.71949,2.72526,65000000.0
2009-12-07 00:30:00,2.72382,2.72707,2.71799,2.71799,43500000.0
2009-12-07 00:35:00,2.72257,2.72544,2.7193,2.7222,38380000.0
2009-12-07 00:40:00,2.7226,2.72608,2.7191,2.72313,48380000.0
2009-12-07 00:45:00,2.72141,2.72447,2.71805,2.72134,37000000.0
2009-12-07 00:50:00,2.72053,2.72503,2.7185,2.7204,45510000.0
2009-12-07 00:55:00,2.72442,2.72464,2.71745,2.72088,59760000.0
2009-12-07 01:00:00,2.72096,2.72383,2.71474,2.71974,39510000.0
2009-12-07 01:05:00,2.71962,2.72515,2.7187,2.71943,45260000.0
2009-12-07 01:10:00,2.72222,2.72527,2.71784,2.72349,61130000.0
2009-12-07 01:15:00,2.71923,2.72519,2.71778,2.72493,49380000.0
2009-12-07 01:20:00,2.7197,2.72488,2.71791,2.72346,51510000.0
2009-12-07 01:25:00,2.72102,2.72479,2.7189,2.72241,50380000.0
2009-12-07 01:30:00,2.72248,2.72593,2.72043,2.72593,48630000.0
2009-12-07 01:35:00,2.72154,2.72582,2.71654,2.72527,43630000.0
2009-12-07 01:40:00,2.72074,2.72582,2.71942,2.72269,47390000.0
2009-12-07 01:45:00,2.72305,2.72518,2.71832,2.7215,53010000.0
2009-12-07 01:50:00,2.722,2.72503,2.71925,2.72249,58000000.0
2009-12-07 01:55:00,2.72165,2.72622,2.72029,2.72029,33500000.0
2009-12-07 02:00:00,2.71889,2.72308,2.71819,2.71994,37000000.0
2009-12-07 02:05:00,2.72126,2.72399,2.71751,2.72071,51390000.0
2009-12-07 02:10:00,2.71959,2.72579,2.71692,2.72308,60630000.0
2009-12-07 02:15:00,2.72206,2.72693,2.72047,2.72164,55760000.0
2009-12-07 02:20:00,2.7259,2.72617,2.71782,2.71994,45000000.0
2009-12-07 02:25:00,2.72335,2.72392,2.71819,2.7227,40750000.0
2009-12-07 02:30:00,2.72257,2.72317,2.71534,2.72044,49000000.0
2009-12-07 02:35:00,2.71875,2.72177,2.71491,2.71553,39250000.0
2009-12-07 02:40:00,2.71801,2.72163,2.71314,2.71909,58520000.0
2009-12-07 02:45:00,2.7178,2.72014,2.71074,2.71676,63130000.0
2009-12-07 02:50:00,2.71527,2.72056,2.71413,2.71735,47000000.0
2009-12-07 02:55:00,2.7172,2.72171,2.71476,2.72042,41130000.0
2009-12-07 03:00:00,2.7209,2.72151,2.71523,2.7178,53010000.0
2009-12-07 03:05:00,2.72082,2.7225,2.71429,2.71446,40630000.0
2009-12-07 03:10:00,2.71829,2.72207,2.71409,2.71702,42880000.0
2009-12-07 03:15:00,2.71715,2.72074,2.71521,2.72001,42630000.0
2009-12-07 03:20:00,2.71843,2.72186,2.71632,2.7218,42500000.0
2009-12-07 03:25:00,2.71503,2.72273,2.71503,2.71797,50390000.0
2009-12-07 03:30:00,2.72181,2.72181,2.71494,2.7197,53880000.0
2009-12-07 03:35:00,2.72216,2.72216,2.71498,2.71987,47760000.0
2009-12-07 03:40:00,2.71885,2.72249,2.71543,2.71743,49380000.0
2009-12-07 03:45:00,2.72014,2.72188,2.71625,2.71897,53880000.0
2009-12-07 03:50:00,2.71941,2.72285,2.71708,2.71979,46380000.0
2009-12-07 03:55:00,2.71701,2.7233,2.71701,2.71866,46880000.0
2009-12-07 04:00:00,2.72133,2.72465,2.71809,2.72299,36000000.0
2009-12-07 04:05:00,2.72162,2.72467,2.71875,2.72084,39000000.0
2009-12-07 04:10:00,2.72116,2.7239,2.71618,2.71794,43000000.0
2009-12-07 04:15:00,2.71863,2.72228,2.71395,2.71829,39510000.0
2009-12-07 04:20:00,2.7206,2.72147,2.71308,2.71308,48000000.0
2009-12-07 04:25:00,2.71783,2.7194,2.71215,2.71612,43630000.0
2009-12-07 04:30:00,2.71742,2.72019,2.71245,2.71825,36260000.0
2009-12-07 04:35:00,2.71637,2.71927,2.71335,2.71653,41250000.0
2009-12-07 04:40:00,2.71463,2.72083,2.71355,2.71864,36380000.0
2009-12-07 04:45:00,2.7166,2.72009,2.71443,2.71987,44010000.0
2009-12-07 04:50:00,2.71321,2.72022,2.71235,2.71811,45630000.0
2009-12-07 04:55:00,2.71788,2.72095,2.71373,2.719,45510000.0
2009-12-07 05:00:00,2.71828,2.72021,2.7145,2.71926,45500000.0
2009-12-07 05:05:00,2.71777,2.72017,2.71536,2.719,42760000.0
2009-12-07 05:10:00,2.71664,2.7199,2.7139,2.71674,43020000.0
2009-12-07 05:15:00,2.71542,2.71981,2.71314,2.71825,52630000.0
2009-12-07 05:20:00,2.71951,2.72178,2.71484,2.7203,46000000.0
2009-12-07 05:25:00,2.7171,2.72112,2.71306,2.72112,43380000.0
2009-12-07 05:30:00,2.71879,2.72082,2.7151,2.71835,46010000.0
2009-12-07 05:35:00,2.71878,2.72227,2.7163,2.71851,43880000.0
2009-12-07 05:40:00,2.71514,2.72084,2.71287,2.71689,38500000.0
2009-12-07 05:45:00,2.71854,2.72005,2.71415,2.71821,50010000.0
2009-12-07 05:50:00,2.7163,2.72041,2.71242,2.71731,39880000.0
2009-12-07 05:55:00,2.71891,2.7203,2.71412,2.71729,49130000.0
2009-12-07 06:00:00,2.71776,2.7212,2.71405,2.71798,31880000.0
2009-12-07 06:05:00,2.71766,2.72093,2.71335,2.71745,33000000.0
2009-12-07 06:10:00,2.71768,2.71989,2.71387,2.71946,36250000.0
2009-12-07 06:15:00,2.71688,2.72108,2.7154,2.72058,31000000.0
2009-12-07 06:20:00,2.71842,2.72051,2.71385,2.72008,46130000.0
2009-12-07 06:25:00,2.71775,2.72039,2.71315,2.71541,41880000.0
2009-12-07 06:30:00,2.71883,2.7199,2.71216,2.71216,32000000.0
2009-12-07 06:35:00,2.71622,2.71926,2.71253,2.71621,38250000.0
2009-12-07 06:40:00,2.71853,2.72107,2.71306,2.72107,34140000.0
2009-12-07 06:45:00,2.71388,2.72224,2.71388,2.71827,40000000.0
2009-12-07 06:50:00,2.71498,2.72044,2.71378,2.71742,40750000.0
2009-12-07 06:55:00,2.72022,2.72091,2.71492,2.71853,37500000.0
2009-12-07 07:00:00,2.71793,2.7209,2.71543,2.7209,43000000.0
2009-12-07 07:05:00,2.71875,2.72114,2.71523,2.71708,39250000.0
2009-12-07 07:10:00,2.71805,2.71966,2.71256,2.71664,41260000.0
2009-12-07 07:15:00,2.71564,2.71964,2.7132,2.71635,43130000.0
2009-12-07 07:20:00,2.71902,2.72031,2.7124,2.71853,36010000.0
2009-12-07 07:25:00,2.71971,2.72003,2.71405,2.71589,32510000.0
2009-12-07 07:30:00,2.71759,2.71966,2.71341,2.71953,42260000.0
2009-12-07 07:35:00,2.71704,2.71851,2.71293,2.71558,44500000.0
2009-12-07 07:40:00,2.71226,2.7174,2.71157,2.7161,43250000.0
2009-12-07 07:45:00,2.71476,2.7181,2.71081,2.7166,37760000.0
2009-12-07 07:50:00,2.71647,2.72063,2.71424,2.716,36380000.0
2009-12-07 07:55:00,2.71602,2.71912,2.71261,2.71664,34630000.0
2009-12-07 08:00:00,2.71568,2.719,2.71303,2.71696,52630000.0
2009-12-07 08:05:00,2.71881,2.71881,2.7126,2.71694,34380000.0
2009-12-07 08:10:00,2.71491,2.717,2.70946,2.71177,50510000.0
2009-12-07 08:15:00,2.71359,2.71643,2.70732,2.71643,37630000.0
2009-12-07 08:20:00,2.71331,2.71606,2.70976,2.70976,43630000.0
2009-12-07 08:25:00,2.71278,2.71699,2.70998,2.71278,44630000.0
2009-12-07 08:30:00,2.71362,2.71628,2.71115,2.71518,41380000.0
2009-12-07 08:35:00,2.71254,2.7172,2.70983,2.71504,50750000.0
2009-12-07 08:40:00,2.71439,2.71832,2.7093,2.71206,39130000.0
2009-12-07 08:45:00,2.71379,2.71717,2.71081,2.71696,37510000.0
2009-12-07 08:50:00,2.71469,2.71663,2.71159,2.71514,50270000.0
2009-12-07 08:55:00,2.71372,2.71766,2.71075,2.71359,45750000.0
2009-12-07 09:00:00,2.71827,2.71827,2.71264,2.71264,45260000.0
2009-12-07 09:05:00,2.71718,2.71744,2.70848,2.71431,40630000.0
2009-12-07 09:10:00,2.71401,2.71747,2.70923,2.7147,35750000.0
2009-12-07 09:15:00,2.71488,2.72088,2.71286,2.71781,42260000.0
2009-12-07 09:20:00,2.71923,2.72252,2.71535,2.71972,47250000.0
2009-12-07 09:25:00,2.71787,2.72176,2.71491,2.7187,46380000.0
2009-12-07 09:30:00,2.72143,2.72612,2.71625,2.71969,43500000.0
2009-12-07 09:35:00,2.72374,2.72388,2.7165,2.72241,41520000.0
2009-12-07 09:40:00,2.72067,2.72414,2.71814,2.72118,31380000.0
2009-12-07 09:45:00,2.72023,2.72439,2.71844,2.72341,41880000.0
2009-12-07 09:50:00,2.72409,2.72513,2.72024,2.72386,48750000.0
2009-12-07 09:55:00,2.72354,2.72416,2.71395,2.71925,37000000.0
2009-12-07 10:00:00,2.72018,2.72263,2.71516,2.7225,42880000.0
2009-12-07 10:05:00,2.72017,2.72646,2.71848,2.72406,43380000.0
2009-12-07 10:10:00,2.72756,2.72823,2.72228,2.72395,45500000.0
2009-12-07 10:15:00,2.72666,2.73017,2.72046,2.72739,37130000.0
2009-12-07 10:20:00,2.72932,2.73423,2.72645,2.72963,40130000.0
2009-12-07 10:25:00,2.73395,2.73453,2.72554,2.73453,47000000.0
2009-12-07 10:30:00,2.73675,2.73974,2.73328,2.7371,43000000.0
2009-12-07 10:35:00,2.73983,2.74872,2.73798,2.74069,38500000.0
2009-12-07 10:40:00,2.74512,2.74647,2.73806,2.74406,48630000.0
2009-12-07 10:45:00,2.74279,2.74691,2.73726,2.74297,40880000.0
2009-12-07 10:50:00,2.74293,2.75058,2.74288,2.75039,42500000.0
2009-12-07 10:55:00,2.75058,2.75236,2.74296,2.75236,43140000.0
2009-12-07 11:00:00,2.75268,2.75892,2.7491,2.75133,33750000.0
2009-12-07 11:05:00,2.75117,2.75652,2.74591,2.7507,47760000.0
2009-12-07 11:10:00,2.7489,2.752,2.74347,2.74633,45630000.0
2009-12-07 11:15:00,2.74881,2.75176,2.74404,2.74979,42000000.0
2009-12-07 11:20:00,2.7494,2.75178,2.7461,2.75137,37770000.0
2009-12-07 11:25:00,2.74387,2.75209,2.74387,2.74568,44500000.0
2009-12-07 11:30:00,2.74733,2.74945,2.74301,2.74742,38000000.0
2009-12-07 11:35:00,2.74581,2.74777,2.73886,2.74311,39000000.0
2009-12-07 11:40:00,2.74502,2.74851,2.73998,2.74568,37750000.0
2009-12-07 11:45:00,2.744,2.74598,2.73896,2.74449,35380000.0
2009-12-07 11:50:00,2.74345,2.74509,2.73524,2.74206,38500000.0
2009-12-07 11:55:00,2.74561,2.74561,2.73726,2.7428,38760000.0
2009-12-07 12:00:00,2.7401,2.74313,2.73754,2.74013,35260000.0
2009-12-07 12:05:00,2.74313,2.74422,2.73608,2.74422,36630000.0
2009-12-07 12:10:00,2.74205,2.74677,2.73772,2.74022,38000000.0
2009-12-07 12:15:00,2.74282,2.74385,2.73785,2.74136,42390000.0
2009-12-07 12:20:00,2.74261,2.74403,2.73442,2.73848,40130000.0
2009-12-07 12:25:00,2.74158,2.74158,2.73378,2.7409,38000000.0
2009-12-07 12:30:00,2.74196,2.74196,2.73356,2.73969,45130000.0
2009-12-07 12:35:00,2.74064,2.74151,2.73363,2.74081,29880000.0
2009-12-07 12:40:00,2.7393,2.7412,2.73418,2.74009,40750000.0
2009-12-07 12:45:00,2.73724,2.74229,2.73553,2.73695,40260000.0
2009-12-07 12:50:00,2.74155,2.74312,2.73449,2.73838,45130000.0
2009-12-07 12:55:00,2.7419,2.74539,2.73732,2.74444,33130000.0
2009-12-07 13:00:00,2.74475,2.74689,2.73783,2.74519,44010000.0
2009-12-07 13:05:00,2.74698,2.74698,2.73988,2.74164,40010000.0
2009-12-07 13:10:00,2.74369,2.74617,2.74123,2.74507,37760000.0
2009-12-07 13:15:00,2.74322,2.7477,2.74214,2.74767,45000000.0
2009-12-07 13:20:00,2.7444,2.74827,2.74133,2.74748,38880000.0
2009-12-07 13:25:00,2.74501,2.7491,2.74074,2.7476,44000000.0
2009-12-07 13:30:00,2.74755,2.74854,2.7399,2.74319,37010000.0
2009-12-07 13:35:00,2.7431,2.74624,2.73921,2.7422,34130000.0
2009-12-07 13:40:00,2.74622,2.74682,2.7397,2.74647,40750000.0
2009-12-07 13:45:00,2.74581,2.74982,2.7411,2.74872,34000000.0
2009-12-07 13:50:00,2.74779,2.75109,2.74293,2.74577,34760000.0
2009-12-07 13:55:00,2.74625,2.75157,2.74562,2.74839,41630000.0
2009-12-07 14:00:00,2.75003,2.75037,2.74364,2.74915,43000000.0
2009-12-07 14:05:00,2.74937,2.75027,2.74641,2.75019,39130000.0
2009-12-07 14:10:00,2.74995,2.75147,2.74352,2.75027,34760000.0
2009-12-07 14:15:00,2.74971,2.75492,2.74582,2.75199,43010000.0
2009-12-07 14:20:00,2.75571,2.75606,2.74805,2.75403,47010000.0
2009-12-07 14:25:00,2.75135,2.75617,2.74554,2.7559,43380000.0
2009-12-07 14:30:00,2.75428,2.75538,2.74802,2.75363,47750000.0
2009-12-07 14:35:00,2.74672,2.7543,2.74669,2.75151,45760000.0
2009-12-07 14:40:00,2.75291,2.75447,2.7455,2.75089,34250000.0
2009-12-07 14:45:00,2.75043,2.75326,2.74359,2.7475,42380000.0
2009-12-07 14:50:00,2.74695,2.75135,2.74536,2.74897,41750000.0
2009-12-07 14:55:00,2.74716,2.75179,2.74539,2.74851,40380000.0
2009-12-07 15:00:00,2.75322,2.75389,2.74705,2.75205,39500000.0
2009-12-07 15:05:00,2.75354,2.75677,2.7472,2.75613,43760000.0
2009-12-07 15:10:00,2.75591,2.75731,2.74929,2.75318,40750000.0
2009-12-07 15:15:00,2.75352,2.75568,2.74981,2.75208,42000000.0
2009-12-07 15:20:00,2.75503,2.75721,2.74783,2.75384,36880000.0
2009-12-07 15:25:00,2.75277,2.75415,2.74743,2.7495,42000000.0
2009-12-07 15:30:00,2.75356,2.75356,2.74637,2.75167,37010000.0
2009-12-07 15:35:00,2.74986,2.75278,2.7457,2.74763,50750000.0
2009-12-07 15:40:00,2.74931,2.75033,2.74049,2.74531,45250000.0
2009-12-07 15:45:00,2.74519,2.74654,2.74062,2.74617,41010000.0
2009-12-07 15:50:00,2.74363,2.74839,2.74063,2.74544,29130000.0
2009-12-07 15:55:00,2.74803,2.75189,2.74541,2.75054,41760000.0
2009-12-07 16:00:00,2.74916,2.75185,2.74471,2.75083,44250000.0
2009-12-07 16:05:00,2.74824,2.75414,2.74684,2.74853,42380000.0
2009-12-07 16:10:00,2.75028,2.75166,2.74562,2.74941,35880000.0
2009-12-07 16:15:00,2.75213,2.7527,2.74415,2.74415,30750000.0
2009-12-07 16:20:00,2.74879,2.75161,2.74333,2.75161,34750000.0
2009-12-07 16:25:00,2.75216,2.75421,2.74566,2.75374,47380000.0
2009-12-07 16:30:00,2.7497,2.75488,2.74598,2.74973,39500000.0
2009-12-07 16:35:00,2.74932,2.75193,2.74474,2.74944,37880000.0
2009-12-07 16:40:00,2.74452,2.75026,2.74443,2.74804,42750000.0
2009-12-07 16:45:00,2.74825,2.74825,2.73649,2.74205,39750000.0
2009-12-07 16:50:00,2.74263,2.74263,2.73299,2.73983,44380000.0
2009-12-07 16:55:00,2.7346,2.74366,2.7346,2.74035,50630000.0
2009-12-07 17:00:00,2.74169,2.74813,2.7382,2.74807,38500000.0
2009-12-07 17:05:00,2.74473,2.74914,2.74257,2.74786,42130000.0
2009-12-07 17:10:00,2.74811,2.7499,2.74029,2.74577,42010000.0
2009-12-07 17:15:00,2.74739,2.74996,2.74187,2.74436,34260000.0
2009-12-07 17:20:00,2.74322,2.74745,2.7404,2.74719,34750000.0
2009-12-07 17:25:00,2.7454,2.74623,2.73915,2.74197,44880000.0
2009-12-07 17:30:00,2.74102,2.7423,2.73496,2.74197,41750000.0
2009-12-07 17:35:00,2.73957,2.74209,2.73637,2.73814,40510000.0
2009-12-07 17:40:00,2.73883,2.74536,2.73482,2.74139,47880000.0
2009-12-07 17:45:00,2.73642,2.74334,2.73642,2.73757,52000000.0
2009-12-07 17:50:00,2.74207,2.74265,2.73627,2.73817,36260000.0
2009-12-07 17:55:00,2.74238,2.74278,2.73644,2.73792,42380000.0
2009-12-07 18:00:00,2.74285,2.74349,2.73651,2.74266,41500000.0
2009-12-07 18:05:00,2.7414,2.74557,2.73808,2.74182,43880000.0
2009-12-07 18:10:00,2.73812,2.7448,2.73647,2.74321,46010000.0
2009-12-07 18:15:00,2.74148,2.74354,2.73625,2.74169,46380000.0
2009-12-07 18:20:00,2.74057,2.74409,2.73557,2.73949,43380000.0
2009-12-07 18:25:00,2.74206,2.74374,2.73782,2.74337,36010000.0
2009-12-07 18:30:00,2.74321,2.74409,2.7365,2.744,40130000.0
2009-12-07 18:35:00,2.74146,2.7438,2.73775,2.73904,33130000.0
2009-12-07 18:40:00,2.74177,2.74417,2.73626,2.74288,45750000.0
2009-12-07 18:45:00,2.74217,2.74366,2.73739,2.74033,40130000.0
2009-12-07 18:50:00,2.74378,2.74482,2.73766,2.7407,38250000.0
2009-12-07 18:55:00,2.74344,2.74566,2.73795,2.74095,32750000.0
2009-12-07 19:00:00,2.7437,2.74623,2.7383,2.74192,33630000.0
2009-12-07 19:05:00,2.74517,2.74868,2.74272,2.74455,44880000.0
2009-12-07 19:10:00,2.74761,2.74826,2.7399,2.74316,36750000.0
2009-12-07 19:15:00,2.74572,2.75306,2.74357,2.75243,40250000.0
2009-12-07 19:20:00,2.75434,2.75452,2.74549,2.75212,35640000.0
2009-12-07 19:25:00,2.75277,2.75332,2.74691,2.75138,33750000.0
2009-12-07 19:30:00,2.74804,2.75203,2.744,2.74665,39750000.0
2009-12-07 19:35:00,2.74383,2.74739,2.72884,2.73605,38250000.0
2009-12-07 19:40:00,2.736,2.73888,2.73317,2.73839,36630000.0
2009-12-07 19:45:00,2.73517,2.73827,2.73086,2.73757,44000000.0
2009-12-07 19:50:00,2.73551,2.73785,2.73204,2.73522,40000000.0
2009-12-07 19:55:00,2.7352,2.73879,2.73054,2.73808,41130000.0
2009-12-07 20:00:00,2.73844,2.74152,2.73361,2.73521,33130000.0
2009-12-07 20:05:00,2.7378,2.73799,2.73081,2.73668,35500000.0
2009-12-07 20:10:00,2.73185,2.73709,2.72966,2.73333,35630000.0
2009-12-07 20:15:00,2.73048,2.74113,2.72446,2.73164,45130000.0
2009-12-07 20:20:00,2.72797,2.73163,2.72439,2.73022,41130000.0
2009-12-07 20:25:00,2.73006,2.7307,2.72262,2.72737,38130000.0
2009-12-07 20:30:00,2.72596,2.73222,2.72457,2.73162,42760000.0
2009-12-07 20:35:00,2.72984,2.73232,2.72641,2.73163,42000000.0
2009-12-07 20:40:00,2.72709,2.73169,2.72601,2.73135,37630000.0
2009-12-07 20:45:00,2.73057,2.73219,2.72683,2.73133,51880000.0
2009-12-07 20:50:00,2.73068,2.73373,2.72711,2.73032,48380000.0
2009-12-07 20:55:00,2.73061,2.73403,2.72728,2.73205,32250000.0
2009-12-07 21:00:00,2.73288,2.73422,2.72764,2.73266,35130000.0
2009-12-07 21:05:00,2.73094,2.73477,2.72949,2.73383,45000000.0
2009-12-07 21:10:00,2.73363,2.73462,2.72808,2.73431,42640000.0
2009-12-07 21:15:00,2.73382,2.7351,2.72902,2.7351,43130000.0
2009-12-07 21:20:00,2.73582,2.74316,2.73122,2.73673,38880000.0
2009-12-07 21:25:00,2.73284,2.73852,2.73284,2.73577,36500000.0
2009-12-07 21:30:00,2.73677,2.74021,2.73298,2.73734,39500000.0
2009-12-07 21:35:00,2.73887,2.74118,2.73353,2.73952,35760000.0
2009-12-07 21:40:00,2.73936,2.74372,2.73384,2.74055,47380000.0
2009-12-07 21:45:00,2.74172,2.74502,2.73772,2.73852,40880000.0
2009-12-07 21:50:00,2.74188,2.74501,2.73712,2.7418,55130000.0
2009-12-07 21:55:00,2.7408,2.74353,2.73715,2.73852,47000000.0
2009-12-07 22:00:00,2.7395,2.743,2.73529,2.7367,58380000.0
2009-12-07 22:05:00,2.74068,2.74261,2.73633,2.73959,63630000.0
2009-12-07 22:10:00,2.73513,2.74126,2.73473,2.73889,69760000.0
2009-12-07 22:15:00,2.74056,2.74185,2.73556,2.74029,43250000.0
2009-12-07 22:20:00,2.74152,2.74358,2.7383,2.73965,38250000.0
2009-12-07 22:25:00,2.74008,2.74456,2.73861,2.74228,40500000.0
2009-12-07 22:30:00,2.74441,2.74451,2.7377,2.74252,37250000.0
2009-12-07 22:35:00,2.74153,2.74375,2.73587,2.74375,39390000.0
2009-12-07 22:40:00,2.74085,2.74324,2.73748,2.74045,42510000.0
2009-12-07 22:45:00,2.74207,2.74438,2.73741,2.74124,38510000.0
2009-12-07 22:50:00,2.74539,2.74554,2.73987,2.74426,34880000.0
2009-12-07 22:55:00,2.7437,2.74707,2.74253,2.74633,38640000.0
2009-12-07 23:00:00,2.74492,2.74766,2.7378,2.74242,42000000.0
2009-12-07 23:05:00,2.74622,2.74714,2.73941,2.74303,43630000.0
2009-12-07 23:10:00,2.74543,2.74658,2.73698,2.73971,35380000.0
2009-12-07 23:15:00,2.74054,2.7433,2.73708,2.74229,42000000.0
2009-12-07 23:20:00,2.74038,2.74363,2.73759,2.74363,35500000.0
2009-12-07 23:25:00,2.73936,2.74439,2.73825,2.74232,39880000.0
2009-12-07 23:30:00,2.74083,2.74261,2.73729,2.74224,42130000.0
2009-12-07 23:35:00,2.74059,2.74325,2.73693,2.74178,44130000.0
2009-12-07 23:40:00,2.7398,2.74288,2.73862,2.74236,36380000.0
2009-12-07 23:45:00,2.7417,2.74276,2.73578,2.73996,38750000.0
2009-12-07 23:50:00,2.74045,2.74307,2.73643,2.73669,43380000.0
2009-12-07 23:55:00,2.74104,2.74129,2.73367,2.74012,52750000.0
2009-12-08 00:00:00,2.73531,2.74151,2.73531,2.74148,44890000.0
2009-12-08 00:05:00,2.73763,2.74112,2.73423,2.73838,44130000.0
2009-12-08 00:10:00,2.73922,2.7417,2.7355,2.7382,40890000.0
2009-12-08 00:15:00,2.73815,2.74102,2.73525,2.74002,35510000.0
2009-12-08 00:20:00,2.73859,2.7414,2.73203,2.73633,47630000.0
2009-12-08 00:25:00,2.73629,2.74182,2.73396,2.7341,45630000.0
2009-12-08 00:30:00,2.73883,2.74079,2.73415,2.73828,43380000.0
2009-12-08 00:35:00,2.73865,2.74238,2.73427,2.7407,45130000.0
2009-12-08 00:40:00,2.73711,2.74167,2.73475,2.73986,38000000.0
2009-12-08 00:45:00,2.73736,2.74178,2.73626,2.73963,43250000.0
2009-12-08 00:50:00,2.74025,2.74286,2.73603,2.73809,40750000.0
2009-12-08 00:55:00,2.73813,2.7416,2.73379,2.73791,31000000.0
2009-12-08 01:00:00,2.7383,2.74098,2.73484,2.73818,39130000.0
2009-12-08 01:05:00,2.73869,2.74089,2.73395,2.73609,38630000.0
2009-12-08 01:10:00,2.73676,2.73946,2.73333,2.73641,38250000.0
2009-12-08 01:15:00,2.73777,2.74066,2.73368,2.74066,43630000.0
2009-12-08 01:20:00,2.73774,2.74031,2.73268,2.73738,38000000.0
2009-12-08 01:25:00,2.73675,2.74129,2.733,2.73417,41510000.0
2009-12-08 01:30:00,2.73574,2.73822,2.73132,2.73739,65510000.0
2009-12-08 01:35:00,2.73513,2.74283,2.73161,2.74021,44630000.0
2009-12-08 01:40:00,2.73513,2.74033,2.73418,2.73486,46000000.0
2009-12-08 01:45:00,2.73692,2.73754,2.73056,2.73598,34500000.0
2009-12-08 01:50:00,2.73276,2.73685,2.73014,2.73632,39760000.0
2009-12-08 01:55:00,2.73434,2.73775,2.73062,2.73697,32380000.0
2009-12-08 02:00:00,2.73683,2.73865,2.73389,2.73536,34010000.0
2009-12-08 02:05:00,2.7376,2.73935,2.73276,2.73591,49000000.0
2009-12-08 02:10:00,2.73315,2.73924,2.7297,2.73848,51750000.0
2009-12-08 02:15:00,2.73699,2.73898,2.73254,2.7364,49500000.0
2009-12-08 02:20:00,2.73793,2.73888,2.73198,2.73278,47140000.0
2009-12-08 02:25:00,2.73679,2.7379,2.73192,2.73406,39250000.0
2009-12-08 02:30:00,2.73642,2.73728,2.73016,2.73434,47250000.0
2009-12-08 02:35:00,2.73233,2.73586,2.7288,2.73179,45770000.0
2009-12-08 02:40:00,2.73357,2.73448,2.72666,2.72834,49750000.0
2009-12-08 02:45:00,2.7311,2.73371,2.72507,2.73114,67000000.0
2009-12-08 02:50:00,2.72901,2.7352,2.72689,2.73168,43010000.0
2009-12-08 02:55:00,2.73096,2.73411,2.72551,2.72967,44500000.0
2009-12-08 03:00:00,2.73177,2.73526,2.72791,2.73338,46750000.0
2009-12-08 03:05:00,2.73364,2.73483,2.72769,2.72908,43270000.0
2009-12-08 03:10:00,2.73432,2.73643,2.72908,2.73433,40000000.0
2009-12-08 03:15:00,2.73291,2.73451,2.72825,2.73229,38500000.0
2009-12-08 03:20:00,2.73399,2.73434,2.73017,2.7332,32250000.0
2009-12-08 03:25:00,2.72679,2.73306,2.72611,2.73106,60880000.0
2009-12-08 03:30:00,2.73221,2.73288,2.72502,2.73288,46500000.0
2009-12-08 03:35:00,2.73216,2.73406,2.72728,2.73082,45130000.0
2009-12-08 03:40:00,2.73165,2.73394,2.72727,2.72848,45880000.0
2009-12-08 03:45:00,2.73093,2.73465,2.72764,2.73169,51500000.0
2009-12-08 03:50:00,2.73149,2.73484,2.72967,2.7316,41140000.0
2009-12-08 03:55:00,2.72998,2.73555,2.72924,2.72937,32880000.0
2009-12-08 04:00:00,2.73381,2.73608,2.72854,2.734,44500000.0
2009-12-08 04:05:00,2.73546,2.73694,2.73218,2.73584,37000000.0
2009-12-08 04:10:00,2.73527,2.73812,2.73002,2.73002,45770000.0
2009-12-08 04:15:00,2.73066,2.73671,2.73024,2.73024,35760000.0
2009-12-08 04:20:00,2.73567,2.73798,2.73011,2.73111,42250000.0
2009-12-08 04:25:00,2.73407,2.73746,2.73114,2.73304,46750000.0
2009-12-08 04:30:00,2.73621,2.7395,2.73265,2.73939,43500000.0
2009-12-08 04:35:00,2.73683,2.73966,2.73247,2.73703,33380000.0
2009-12-08 04:40:00,2.73615,2.73924,2.73275,2.73712,38880000.0
2009-12-08 04:45:00,2.7376,2.73943,2.73264,2.73612,46000000.0
2009-12-08 04:50:00,2.73115,2.73742,2.73,2.73726,40500000.0
2009-12-08 04:55:00,2.73749,2.73762,2.73109,2.73505,37500000.0
2009-12-08 05:00:00,2.73504,2.73799,2.73221,2.73615,34880000.0
2009-12-08 05:05:00,2.73631,2.73845,2.73339,2.73661,43130000.0
2009-12-08 05:10:00,2.73608,2.74202,2.73216,2.73473,38380000.0
2009-12-08 05:15:00,2.73242,2.74206,2.73088,2.73462,43750000.0
2009-12-08 05:20:00,2.73581,2.73629,2.7311,2.73423,40130000.0
2009-12-08 05:25:00,2.73505,2.73743,2.73069,2.73686,34750000.0
2009-12-08 05:30:00,2.73488,2.73843,2.73148,2.73591,39500000.0
2009-12-08 05:35:00,2.73587,2.73832,2.73161,2.73442,48260000.0
2009-12-08 05:40:00,2.73579,2.73785,2.73085,2.73512,42380000.0
2009-12-08 05:45:00,2.7353,2.73784,2.73163,2.73507,45000000.0
2009-12-08 05:50:00,2.73588,2.73778,2.73075,2.73773,41750000.0
2009-12-08 05:55:00,2.73728,2.73728,2.73004,2.73251,45260000.0
2009-12-08 06:00:00,2.73452,2.74321,2.72998,2.73516,44630000.0
2009-12-08 06:05:00,2.73536,2.73739,2.73048,2.7373,39510000.0
2009-12-08 06:10:00,2.73564,2.73805,2.73046,2.73513,38630000.0
2009-12-08 06:15:00,2.73101,2.73802,2.73101,2.73529,35130000.0
2009-12-08 06:20:00,2.73562,2.73804,2.73085,2.73516,40500000.0
2009-12-08 06:25:00,2.73375,2.73807,2.72983,2.73443,36130000.0
2009-12-08 06:30:00,2.73691,2.73854,2.7325,2.7325,30750000.0
2009-12-08 06:35:00,2.73577,2.73999,2.73112,2.73788,36630000.0
2009-12-08 06:40:00,2.73577,2.74126,2.73392,2.73728,40250000.0
2009-12-08 06:45:00,2.73632,2.73988,2.73284,2.73691,36750000.0
2009-12-08 06:50:00,2.73524,2.73862,2.73076,2.73507,42500000.0
2009-12-08 06:55:00,2.73336,2.73856,2.73071,2.73856,35130000.0
2009-12-08 07:00:00,2.73506,2.73739,2.73099,2.73507,35250000.0
2009-12-08 07:05:00,2.73468,2.738,2.73302,2.73532,33500000.0
2009-12-08 07:10:00,2.73572,2.73691,2.73015,2.73408,38760000.0
2009-12-08 07:15:00,2.73325,2.73769,2.73059,2.73639,36630000.0
2009-12-08 07:20:00,2.73499,2.73807,2.73226,2.73571,39260000.0
2009-12-08 07:25:00,2.73734,2.73822,2.73181,2.73605,41510000.0
2009-12-08 07:30:00,2.73657,2.73972,2.73426,2.73741,44760000.0
2009-12-08 07:35:00,2.73848,2.73982,2.73437,2.73797,38880000.0
2009-12-08 07:40:00,2.73555,2.7404,2.73337,2.73809,36760000.0
2009-12-08 07:45:00,2.73972,2.74073,2.73211,2.73625,35250000.0
2009-12-08 07:50:00,2.73597,2.73745,2.73127,2.73399,44250000.0
2009-12-08 07:55:00,2.73492,2.73639,2.73041,2.73362,39880000.0
2009-12-08 08:00:00,2.73427,2.73827,2.73024,2.73719,42380000.0
2009-12-08 08:05:00,2.73637,2.73778,2.73093,2.73399,39750000.0
2009-12-08 08:10:00,2.7325,2.73597,2.72961,2.7338,45380000.0
2009-12-08 08:15:00,2.73464,2.73772,2.72998,2.73736,38500000.0
2009-12-08 08:20:00,2.73474,2.74008,2.73443,2.73588,41250000.0
2009-12-08 08:25:00,2.73719,2.74095,2.73384,2.73917,39880000.0
2009-12-08 08:30:00,2.73735,2.74018,2.73381,2.73709,39510000.0
2009-12-08 08:35:00,2.73398,2.74002,2.73398,2.73875,47750000.0
2009-12-08 08:40:00,2.73879,2.74023,2.73208,2.73208,34750000.0
2009-12-08 08:45:00,2.73646,2.7402,2.73345,2.73645,41520000.0
2009-12-08 08:50:00,2.73563,2.73925,2.73364,2.73735,43260000.0
2009-12-08 08:55:00,2.73354,2.73836,2.73092,2.73653,42250000.0
2009-12-08 09:00:00,2.73565,2.73912,2.73162,2.73538,37380000.0
2009-12-08 09:05:00,2.73726,2.74015,2.73455,2.73732,45750000.0
2009-12-08 09:10:00,2.73769,2.74055,2.73444,2.73945,41000000.0
2009-12-08 09:15:00,2.7398,2.74445,2.7352,2.74411,43510000.0
2009-12-08 09:20:00,2.7419,2.74578,2.7403,2.74528,41760000.0
2009-12-08 09:25:00,2.74623,2.7488,2.74013,2.7463,35380000.0
2009-12-08 09:30:00,2.74974,2.75063,2.74283,2.74912,43380000.0
2009-12-08 09:35:00,2.74867,2.75003,2.74238,2.74892,38630000.0
2009-12-08 09:40:00,2.74989,2.75333,2.74497,2.7488,33250000.0
2009-12-08 09:45:00,2.75044,2.75734,2.74844,2.75698,42880000.0
2009-12-08 09:50:00,2.75512,2.76093,2.75351,2.7596,45760000.0
2009-12-08 09:55:00,2.7588,2.76251,2.75536,2.7606,35130000.0
2009-12-08 10:00:00,2.76305,2.76442,2.75773,2.76299,50250000.0
2009-12-08 10:05:00,2.75983,2.76336,2.75568,2.7567,39880000.0
2009-12-08 10:10:00,2.75864,2.75864,2.75157,2.75517,40500000.0
2009-12-08 10:15:00,2.75751,2.75751,2.747,2.75154,34880000.0
2009-12-08 10:20:00,2.75397,2.75598,2.75015,2.75451,39130000.0
2009-12-08 10:25:00,2.75329,2.75435,2.74772,2.75206,39500000.0
2009-12-08 10:30:00,2.74986,2.7525,2.74586,2.75003,42380000.0
2009-12-08 10:35:00,2.74653,2.74913,2.74287,2.74766,41880000.0
2009-12-08 10:40:00,2.74968,2.75114,2.74141,2.75084,41140000.0
2009-12-08 10:45:00,2.74958,2.75263,2.74489,2.74883,38380000.0
2009-12-08 10:50:00,2.74795,2.75034,2.74314,2.75014,39000000.0
2009-12-08 10:55:00,2.74942,2.75222,2.74324,2.74947,41000000.0
2009-12-08 11:00:00,2.75149,2.75149,2.74349,2.74954,45250000.0
2009-12-08 11:05:00,2.74551,2.75066,2.74133,2.74661,47020000.0
2009-12-08 11:10:00,2.7446,2.75006,2.74192,2.74685,41750000.0
2009-12-08 11:15:00,2.7502,2.75056,2.74235,2.74609,41000000.0
2009-12-08 11:20:00,2.7463,2.7463,2.73955,2.74601,40010000.0
2009-12-08 11:25:00,2.74021,2.74586,2.73988,2.74413,45130000.0
2009-12-08 11:30:00,2.74379,2.74613,2.73838,2.74313,39630000.0
2009-12-08 11:35:00,2.74331,2.74604,2.73483,2.73866,46630000.0
2009-12-08 11:40:00,2.74235,2.74254,2.73708,2.73769,45270000.0
2009-12-08 11:45:00,2.73878,2.74239,2.73698,2.74215,36130000.0
2009-12-08 11:50:00,2.742,2.74285,2.73681,2.73767,39140000.0
2009-12-08 11:55:00,2.7424,2.7424,2.73256,2.73735,43630000.0
2009-12-08 12:00:00,2.74029,2.74032,2.73027,2.73072,38000000.0
2009-12-08 12:05:00,2.73671,2.74034,2.73128,2.73933,38380000.0
2009-12-08 12:10:00,2.73745,2.74051,2.73394,2.73932,40880000.0
2009-12-08 12:15:00,2.73617,2.74376,2.73617,2.74376,40630000.0
2009-12-08 12:20:00,2.74247,2.74381,2.73497,2.74156,40500000.0
2009-12-08 12:25:00,2.74351,2.74381,2.73806,2.74088,37250000.0
2009-12-08 12:30:00,2.7438,2.74966,2.73943,2.74753,46500000.0
2009-12-08 12:35:00,2.74991,2.75049,2.74394,2.74704,34500000.0
2009-12-08 12:40:00,2.74592,2.74978,2.74126,2.74736,38000000.0
2009-12-08 12:45:00,2.74852,2.74972,2.74285,2.74646,39500000.0
2009-12-08 12:50:00,2.75043,2.75312,2.74383,2.75312,32880000.0
2009-12-08 12:55:00,2.75193,2.75461,2.747,2.75162,46130000.0
2009-12-08 13:00:00,2.74983,2.75681,2.74582,2.75642,43010000.0
2009-12-08 13:05:00,2.75657,2.75883,2.75169,2.75412,38880000.0
2009-12-08 13:10:00,2.75414,2.75884,2.75098,2.75796,36500000.0
2009-12-08 13:15:00,2.75649,2.76211,2.75432,2.76211,53750000.0
2009-12-08 13:20:00,2.75919,2.76453,2.75635,2.76007,49500000.0
2009-12-08 13:25:00,2.76211,2.76503,2.75937,2.76452,45130000.0
2009-12-08 13:30:00,2.76442,2.76596,2.7577,2.76527,37130000.0
2009-12-08 13:35:00,2.7637,2.76891,2.7637,2.76812,48130000.0
2009-12-08 13:40:00,2.7679,2.76994,2.76399,2.76751,40000000.0
2009-12-08 13:45:00,2.76612,2.76993,2.76255,2.76924,31000000.0
2009-12-08 13:50:00,2.76583,2.76985,2.75929,2.76152,44250000.0
2009-12-08 13:55:00,2.76091,2.76745,2.76021,2.76568,48010000.0
2009-12-08 14:00:00,2.76734,2.77301,2.7643,2.77043,47500000.0
2009-12-08 14:05:00,2.77122,2.77174,2.76657,2.77038,50890000.0
2009-12-08 14:10:00,2.76644,2.77058,2.76166,2.76706,36880000.0
2009-12-08 14:15:00,2.76649,2.76829,2.76206,2.7654,51140000.0
2009-12-08 14:20:00,2.76941,2.76941,2.76181,2.76597,38000000.0
2009-12-08 14:25:00,2.76557,2.76863,2.75873,2.76796,39010000.0
2009-12-08 14:30:00,2.76432,2.7744,2.76082,2.77387,46000000.0
2009-12-08 14:35:00,2.76834,2.77319,2.76686,2.7713,40400000.0
2009-12-08 14:40:00,2.77071,2.77319,2.76429,2.76971,38500000.0
2009-12-08 14:45:00,2.76974,2.77207,2.76439,2.76841,39140000.0
2009-12-08 14:50:00,2.77139,2.77335,2.76724,2.77267,52250000.0
2009-12-08 14:55:00,2.76892,2.77448,2.7682,2.77068,38250000.0
2009-12-08 15:00:00,2.77456,2.77456,2.76729,2.77393,40630000.0
2009-12-08 15:05:00,2.77322,2.77613,2.76869,2.77174,34890000.0
2009-12-08 15:10:00,2.77521,2.77592,2.77026,2.77394,40250000.0
2009-12-08 15:15:00,2.77569,2.77978,2.7728,2.77623,43000000.0
2009-12-08 15:20:00,2.78049,2.78264,2.77246,2.78264,34760000.0
2009-12-08 15:25:00,2.78441,2.78773,2.7808,2.78453,45500000.0
2009-12-08 15:30:00,2.7879,2.79054,2.78244,2.78451,38880000.0
2009-12-08 15:35:00,2.78484,2.78806,2.77615,2.78287,50750000.0
2009-12-08 15:40:00,2.7839,2.7845,2.77774,2.78291,43630000.0
2009-12-08 15:45:00,2.78295,2.7831,2.7757,2.78247,44760000.0
2009-12-08 15:50:00,2.77911,2.78316,2.77779,2.78033,35000000.0
2009-12-08 15:55:00,2.78276,2.78339,2.77599,2.78032,36750000.0
2009-12-08 16:00:00,2.77966,2.78571,2.77656,2.78522,49000000.0
2009-12-08 16:05:00,2.78157,2.78547,2.77442,2.77442,42390000.0
2009-12-08 16:10:00,2.78109,2.78114,2.77415,2.77415,42130000.0
2009-12-08 16:15:00,2.7789,2.78003,2.77256,2.77642,36880000.0
2009-12-08 16:20:00,2.77903,2.78075,2.77552,2.78075,35630000.0
2009-12-08 16:25:00,2.77587,2.77817,2.77022,2.77763,50250000.0
2009-12-08 16:30:00,2.77222,2.77986,2.77222,2.77742,37630000.0
2009-12-08 16:35:00,2.77685,2.78366,2.77656,2.78185,34010000.0
2009-12-08 16:40:00,2.7772,2.78598,2.7772,2.78496,43510000.0
2009-12-08 16:45:00,2.78215,2.78778,2.77932,2.78243,46750000.0
2009-12-08 16:50:00,2.78545,2.78545,2.77938,2.78442,43880000.0
2009-12-08 16:55:00,2.78206,2.78426,2.77715,2.78143,49760000.0
2009-12-08 17:00:00,2.7795,2.78194,2.77489,2.78162,39880000.0
2009-12-08 17:05:00,2.77733,2.78192,2.77688,2.77691,43130000.0
2009-12-08 17:10:00,2.77966,2.78192,2.77488,2.77626,33380000.0
2009-12-08 17:15:00,2.7814,2.78385,2.77622,2.78371,37130000.0
2009-12-08 17:20:00,2.77776,2.78372,2.77657,2.78009,35880000.0
2009-12-08 17:25:00,2.78392,2.78477,2.77585,2.78217,47880000.0
2009-12-08 17:30:00,2.78255,2.78255,2.77484,2.77799,38880000.0
2009-12-08 17:35:00,2.77902,2.78368,2.77564,2.78312,39500000.0
2009-12-08 17:40:00,2.78156,2.78492,2.7768,2.78473,46880000.0
2009-12-08 17:45:00,2.78322,2.78957,2.78164,2.78769,43760000.0
2009-12-08 17:50:00,2.78696,2.80024,2.78638,2.79669,38130000.0
2009-12-08 17:55:00,2.79647,2.80153,2.79336,2.79714,44380000.0
2009-12-08 18:00:00,2.79886,2.79932,2.79165,2.79614,44250000.0
2009-12-08 18:05:00,2.79718,2.79718,2.79119,2.79605,43260000.0
2009-12-08 18:10:00,2.7954,2.80214,2.79411,2.80094,45630000.0
2009-12-08 18:15:00,2.80107,2.80361,2.79681,2.80289,50250000.0
2009-12-08 18:20:00,2.80344,2.80579,2.79618,2.80077,44130000.0
2009-12-08 18:25:00,2.79748,2.80047,2.79359,2.79912,53130000.0
2009-12-08 18:30:00,2.79819,2.80113,2.79328,2.79745,44390000.0
2009-12-08 18:35:00,2.80172,2.80191,2.7951,2.7958,38500000.0
2009-12-08 18:40:00,2.79866,2.79899,2.79163,2.79503,41130000.0
2009-12-08 18:45:00,2.7984,2.79899,2.79309,2.79691,34750000.0
2009-12-08 18:50:00,2.79743,2.79857,2.78957,2.79269,37380000.0
2009-12-08 18:55:00,2.79657,2.79875,2.79018,2.79321,36010000.0
2009-12-08 19:00:00,2.79538,2.79953,2.79453,2.79722,34500000.0
2009-12-08 19:05:00,2.79917,2.80014,2.79465,2.79764,46010000.0
2009-12-08 19:10:00,2.79822,2.79922,2.79238,2.79302,35000000.0
2009-12-08 19:15:00,2.79734,2.79959,2.79274,2.79752,39880000.0
2009-12-08 19:20:00,2.79589,2.79859,2.79257,2.79799,40750000.0
2009-12-08 19:25:00,2.79622,2.79975,2.79212,2.79867,39380000.0
2009-12-08 19:30:00,2.79339,2.79915,2.79204,2.79722,40150000.0
2009-12-08 19:35:00,2.79486,2.8011,2.7936,2.79895,48020000.0
2009-12-08 19:40:00,2.79861,2.79882,2.79163,2.79524,36250000.0
2009-12-08 19:45:00,2.79201,2.79791,2.79123,2.7961,41130000.0
2009-12-08 19:50:00,2.79602,2.79888,2.79115,2.79826,42890000.0
2009-12-08 19:55:00,2.79698,2.79963,2.79024,2.79803,38010000.0
2009-12-08 20:00:00,2.79735,2.8004,2.79332,2.8004,36130000.0
2009-12-08 20:05:00,2.79961,2.80275,2.79635,2.80275,39510000.0
2009-12-08 20:10:00,2.7972,2.80673,2.79586,2.80673,41630000.0
2009-12-08 20:15:00,2.80478,2.80718,2.79931,2.80209,40880000.0
2009-12-08 20:20:00,2.79906,2.80476,2.79743,2.8046,48880000.0
2009-12-08 20:25:00,2.80283,2.80857,2.80033,2.80857,38010000.0
2009-12-08 20:30:00,2.80651,2.80847,2.80161,2.80453,40250000.0
2009-12-08 20:35:00,2.80588,2.80826,2.80198,2.80789,35000000.0
2009-12-08 20:40:00,2.80508,2.8086,2.80041,2.8048,44880000.0
2009-12-08 20:45:00,2.8085,2.8085,2.80194,2.80539,54510000.0
2009-12-08 20:50:00,2.80634,2.80774,2.80211,2.8064,41260000.0
2009-12-08 20:55:00,2.80298,2.8092,2.801,2.80869,35130000.0
2009-12-08 21:00:00,2.80831,2.8098,2.80225,2.80785,43000000.0
2009-12-08 21:05:00,2.80951,2.80951,2.80033,2.80682,44500000.0
2009-12-08 21:10:00,2.80746,2.80849,2.80178,2.80682,44500000.0
2009-12-08 21:15:00,2.80596,2.8086,2.80085,2.80512,44750000.0
2009-12-08 21:20:00,2.80746,2.80988,2.80416,2.80749,41500000.0
2009-12-08 21:25:00,2.80302,2.80968,2.80302,2.80884,43000000.0
2009-12-08 21:30:00,2.80967,2.80967,2.80071,2.80746,43750000.0
2009-12-08 21:35:00,2.80776,2.80857,2.80144,2.80502,32250000.0
2009-12-08 21:40:00,2.80783,2.81007,2.80345,2.80708,50000000.0
2009-12-08 21:45:00,2.80598,2.80922,2.8025,2.80324,40500000.0
2009-12-08 21:50:00,2.80852,2.81338,2.80325,2.81223,62880000.0
2009-12-08 21:55:00,2.81303,2.81501,2.80544,2.81132,50130000.0
2009-12-08 22:00:00,2.81048,2.81315,2.80355,2.80742,62380000.0
2009-12-08 22:05:00,2.80895,2.81155,2.80392,2.80724,55130000.0
2009-12-08 22:10:00,2.80298,2.81019,2.80211,2.8068,63380000.0
2009-12-08 22:15:00,2.80607,2.81267,2.80387,2.80496,40260000.0
2009-12-08 22:20:00,2.80791,2.80946,2.80251,2.8055,39390000.0
2009-12-08 22:25:00,2.80645,2.80849,2.80194,2.80251,39250000.0
2009-12-08 22:30:00,2.80683,2.80826,2.8005,2.8068,41880000.0
2009-12-08 22:35:00,2.80811,2.80811,2.80245,2.8053,42260000.0
2009-12-08 22:40:00,2.80343,2.80621,2.80011,2.80374,47500000.0
2009-12-08 22:45:00,2.80555,2.80604,2.80005,2.80445,39750000.0
2009-12-08 22:50:00,2.80514,2.80565,2.79979,2.80422,37880000.0
2009-12-08 22:55:00,2.80512,2.80545,2.801,2.80384,40880000.0
2009-12-08 23:00:00,2.80173,2.80498,2.79881,2.80186,44260000.0
2009-12-08 23:05:00,2.8042,2.81137,2.79997,2.80303,44260000.0
2009-12-08 23:10:00,2.80401,2.80902,2.8,2.80574,36130000.0
2009-12-08 23:15:00,2.80472,2.80604,2.79962,2.80364,40630000.0
2009-12-08 23:20:00,2.803,2.80412,2.79784,2.80273,34500000.0
2009-12-08 23:25:00,2.80028,2.80326,2.79674,2.8015,40380000.0
2009-12-08 23:30:00,2.80108,2.80163,2.7964,2.80129,46380000.0
2009-12-08 23:35:00,2.80084,2.80152,2.79535,2.79815,39130000.0
2009-12-08 23:40:00,2.79957,2.80224,2.79533,2.80151,42260000.0
2009-12-08 23:45:00,2.79997,2.80208,2.79578,2.80117,40380000.0
2009-12-08 23:50:00,2.80196,2.80249,2.79635,2.7999,45750000.0
2009-12-08 23:55:00,2.80292,2.80295,2.7967,2.80167,41380000.0
2009-12-09 00:00:00,2.79725,2.8019,2.7967,2.80006,28750000.0
2009-12-09 00:05:00,2.79943,2.80051,2.79559,2.79968,40000000.0
2009-12-09 00:10:00,2.79773,2.79857,2.79252,2.79857,39250000.0
2009-12-09 00:15:00,2.79558,2.79859,2.79273,2.79719,27380000.0
2009-12-09 00:20:00,2.79823,2.79823,2.78907,2.79303,40250000.0
2009-12-09 00:25:00,2.79393,2.79838,2.79087,2.79128,39250000.0
2009-12-09 00:30:00,2.79459,2.79942,2.79135,2.79762,44500000.0
2009-12-09 00:35:00,2.79781,2.79867,2.79037,2.79671,43630000.0
2009-12-09 00:40:00,2.79166,2.79728,2.79087,2.79458,31880000.0
2009-12-09 00:45:00,2.79188,2.7967,2.79152,2.79409,51250000.0
2009-12-09 00:50:00,2.79563,2.79759,2.79032,2.79516,35000000.0
2009-12-09 00:55:00,2.79432,2.79814,2.79185,2.79494,35380000.0
2009-12-09 01:00:00,2.79463,2.79801,2.79057,2.79381,44750000.0
2009-12-09 01:05:00,2.79359,2.7977,2.79055,2.79325,44250000.0
2009-12-09 01:10:00,2.79454,2.799,2.79097,2.79631,38130000.0
2009-12-09 01:15:00,2.79909,2.80006,2.79288,2.7985,41010000.0
2009-12-09 01:20:00,2.79929,2.80069,2.79463,2.79961,34130000.0
2009-12-09 01:25:00,2.80033,2.80274,2.79523,2.79885,48880000.0
2009-12-09 01:30:00,2.79885,2.80592,2.79548,2.80114,60880000.0
2009-12-09 01:35:00,2.80513,2.80513,2.79942,2.80376,43130000.0
2009-12-09 01:40:00,2.79828,2.8038,2.79716,2.79784,40750000.0
2009-12-09 01:45:00,2.79915,2.81226,2.79562,2.7991,35250000.0
2009-12-09 01:50:00,2.79851,2.8015,2.79483,2.79808,38500000.0
2009-12-09 01:55:00,2.79952,2.80204,2.79441,2.80008,33510000.0
2009-12-09 02:00:00,2.79909,2.8036,2.79557,2.79921,33630000.0
2009-12-09 02:05:00,2.80093,2.80358,2.79743,2.80025,52130000.0
2009-12-09 02:10:00,2.79595,2.80268,2.79532,2.80099,47500000.0
2009-12-09 02:15:00,2.80057,2.80335,2.79633,2.80107,44130000.0
2009-12-09 02:20:00,2.8017,2.80247,2.79401,2.79599,50750000.0
2009-12-09 02:25:00,2.79883,2.79978,2.79366,2.79961,36010000.0
2009-12-09 02:30:00,2.79979,2.80062,2.79359,2.79636,51630000.0
2009-12-09 02:35:00,2.79856,2.7996,2.79292,2.79504,39630000.0
2009-12-09 02:40:00,2.79481,2.79834,2.79169,2.79294,50760000.0
2009-12-09 02:45:00,2.79617,2.7998,2.79103,2.79597,57880000.0
2009-12-09 02:50:00,2.79443,2.80007,2.79354,2.79787,53500000.0
2009-12-09 02:55:00,2.79507,2.79995,2.79321,2.79584,41380000.0
2009-12-09 03:00:00,2.79714,2.7992,2.79322,2.79771,49260000.0
2009-12-09 03:05:00,2.7972,2.80179,2.79492,2.79492,43760000.0
2009-12-09 03:10:00,2.79857,2.80255,2.79493,2.79851,42000000.0
2009-12-09 03:15:00,2.80049,2.80049,2.79327,2.79593,36630000.0
2009-12-09 03:20:00,2.79747,2.79857,2.79473,2.79773,31510000.0
2009-12-09 03:25:00,2.79151,2.79898,2.7892,2.79218,48640000.0
2009-12-09 03:30:00,2.79402,2.79488,2.78785,2.79252,51880000.0
2009-12-09 03:35:00,2.79317,2.79605,2.78968,2.79366,43140000.0
2009-12-09 03:40:00,2.79483,2.79556,2.78949,2.79194,46640000.0
2009-12-09 03:45:00,2.79376,2.79556,2.79001,2.79487,43880000.0
2009-12-09 03:50:00,2.79415,2.79697,2.79213,2.79547,43630000.0
2009-12-09 03:55:00,2.79304,2.79721,2.79037,2.79128,41630000.0
2009-12-09 04:00:00,2.79422,2.79613,2.7905,2.79278,39260000.0
2009-12-09 04:05:00,2.7947,2.79612,2.79039,2.79327,38880000.0
2009-12-09 04:10:00,2.79501,2.79671,2.79056,2.79056,41130000.0
2009-12-09 04:15:00,2.79699,2.79699,2.78928,2.79208,43500000.0
2009-12-09 04:20:00,2.794,2.79619,2.78896,2.79211,35000000.0
2009-12-09 04:25:00,2.79404,2.79537,2.78977,2.79109,37500000.0
2009-12-09 04:30:00,2.79378,2.79479,2.78961,2.79282,38750000.0
2009-12-09 04:35:00,2.79102,2.79527,2.78739,2.79256,40130000.0
2009-12-09 04:40:00,2.79055,2.79566,2.7887,2.79422,40130000.0
2009-12-09 04:45:00,2.79345,2.79483,2.79036,2.79397,42750000.0
2009-12-09 04:50:00,2.78927,2.79462,2.78778,2.79433,41630000.0
2009-12-09 04:55:00,2.79369,2.79439,2.7882,2.79151,35500000.0
2009-12-09 05:00:00,2.79266,2.79415,2.78772,2.79208,35630000.0
2009-12-09 05:05:00,2.7942,2.79501,2.7895,2.79501,39510000.0
2009-12-09 05:10:00,2.79358,2.79551,2.78923,2.79169,41510000.0
2009-12-09 05:15:00,2.78887,2.79391,2.78764,2.79144,40880000.0
2009-12-09 05:20:00,2.79318,2.79395,2.78846,2.79395,39630000.0
2009-12-09 05:25:00,2.79337,2.79444,2.78903,2.79426,37630000.0
2009-12-09 05:30:00,2.7925,2.79513,2.78831,2.79252,38750000.0
2009-12-09 05:35:00,2.79144,2.79481,2.79032,2.7944,38630000.0
2009-12-09 05:40:00,2.79045,2.79516,2.78936,2.79117,40380000.0
2009-12-09 05:45:00,2.79186,2.79492,2.78937,2.79437,50250000.0
2009-12-09 05:50:00,2.79302,2.79555,2.78955,2.79195,42260000.0
2009-12-09 05:55:00,2.79368,2.7946,2.78675,2.79111,42260000.0
2009-12-09 06:00:00,2.79381,2.7973,2.78989,2.79472,50640000.0
2009-12-09 06:05:00,2.79342,2.79567,2.78908,2.7941,39630000.0
2009-12-09 06:10:00,2.79311,2.79541,2.78892,2.79508,33750000.0
2009-12-09 06:15:00,2.78985,2.79595,2.78985,2.79417,43750000.0
2009-12-09 06:20:00,2.79429,2.80655,2.78985,2.79468,42390000.0
2009-12-09 06:25:00,2.79352,2.7962,2.78996,2.79543,40380000.0
2009-12-09 06:30:00,2.79472,2.79651,2.7895,2.78961,34130000.0
2009-12-09 06:35:00,2.7944,2.79751,2.79126,2.79484,41510000.0
2009-12-09 06:40:00,2.79452,2.7959,2.78809,2.79351,33510000.0
2009-12-09 06:45:00,2.79129,2.79641,2.7911,2.79425,37750000.0
2009-12-09 06:50:00,2.79277,2.79623,2.7889,2.79237,38750000.0
2009-12-09 06:55:00,2.79328,2.79593,2.78909,2.79529,34260000.0
2009-12-09 07:00:00,2.79565,2.79618,2.7904,2.79568,42750000.0
2009-12-09 07:05:00,2.79401,2.79727,2.7929,2.79691,33750000.0
2009-12-09 07:10:00,2.79649,2.79778,2.79234,2.79328,38640000.0
2009-12-09 07:15:00,2.79462,2.79676,2.79153,2.79549,43880000.0
2009-12-09 07:20:00,2.79546,2.7971,2.78953,2.79255,36000000.0
2009-12-09 07:25:00,2.79485,2.7956,2.78953,2.79304,41250000.0
2009-12-09 07:30:00,2.79497,2.79649,2.79081,2.79541,41380000.0
2009-12-09 07:35:00,2.79583,2.79773,2.7899,2.79773,44500000.0
2009-12-09 07:40:00,2.79401,2.79704,2.79062,2.794,41760000.0
2009-12-09 07:45:00,2.79315,2.79804,2.79025,2.79614,40750000.0
2009-12-09 07:50:00,2.79733,2.79733,2.78998,2.79296,42880000.0
2009-12-09 07:55:00,2.79513,2.79643,2.79016,2.79394,43380000.0
2009-12-09 08:00:00,2.79504,2.79932,2.78958,2.79587,40130000.0
2009-12-09 08:05:00,2.79619,2.8016,2.79299,2.79795,45750000.0
2009-12-09 08:10:00,2.79776,2.80093,2.79259,2.7996,49250000.0
2009-12-09 08:15:00,2.80021,2.80214,2.79381,2.7991,37380000.0
2009-12-09 08:20:00,2.79832,2.8085,2.79633,2.79633,39000000.0
2009-12-09 08:25:00,2.80257,2.80589,2.79789,2.8021,39130000.0
2009-12-09 08:30:00,2.80416,2.80707,2.80095,2.80605,44270000.0
2009-12-09 08:35:00,2.80104,2.8056,2.79976,2.80107,45500000.0
2009-12-09 08:40:00,2.80216,2.80567,2.79966,2.79966,38260000.0
2009-12-09 08:45:00,2.80415,2.80561,2.79736,2.80276,38000000.0
2009-12-09 08:50:00,2.8034,2.80495,2.79879,2.80252,47510000.0
2009-12-09 08:55:00,2.80159,2.8084,2.79837,2.80333,43500000.0
2009-12-09 09:00:00,2.80674,2.80846,2.8007,2.80439,42630000.0
2009-12-09 09:05:00,2.80562,2.80893,2.80139,2.80658,43010000.0
2009-12-09 09:10:00,2.80876,2.81149,2.80487,2.80991,43750000.0
2009-12-09 09:15:00,2.81023,2.81082,2.80447,2.80833,47000000.0
2009-12-09 09:20:00,2.80959,2.80979,2.7988,2.80576,38380000.0
2009-12-09 09:25:00,2.80629,2.80804,2.80098,2.80675,42260000.0
2009-12-09 09:30:00,2.80264,2.80573,2.7987,2.80393,40630000.0
2009-12-09 09:35:00,2.80576,2.80576,2.79764,2.80227,40640000.0
2009-12-09 09:40:00,2.80295,2.80455,2.79892,2.80277,33630000.0
2009-12-09 09:45:00,2.80411,2.80711,2.79968,2.80301,41630000.0
2009-12-09 09:50:00,2.80657,2.80866,2.8014,2.80438,38380000.0
2009-12-09 09:55:00,2.80774,2.81266,2.80228,2.81165,40380000.0
2009-12-09 10:00:00,2.80931,2.81317,2.79709,2.80092,41500000.0
2009-12-09 10:05:00,2.79745,2.80122,2.79024,2.79985,40020000.0
2009-12-09 10:10:00,2.7944,2.79965,2.79108,2.7987,45500000.0
2009-12-09 10:15:00,2.79731,2.80011,2.79201,2.79946,37000000.0
2009-12-09 10:20:00,2.8005,2.80264,2.7943,2.79804,37380000.0
2009-12-09 10:25:00,2.8007,2.8011,2.79047,2.79702,37380000.0
2009-12-09 10:30:00,2.79451,2.79836,2.78907,2.7939,47130000.0
2009-12-09 10:35:00,2.79557,2.79853,2.79163,2.79448,45000000.0
2009-12-09 10:40:00,2.79635,2.80125,2.79339,2.80027,42510000.0
2009-12-09 10:45:00,2.80126,2.80126,2.79092,2.79203,45880000.0
2009-12-09 10:50:00,2.79149,2.79577,2.78984,2.79277,39380000.0
2009-12-09 10:55:00,2.79539,2.79665,2.78856,2.79364,37750000.0
2009-12-09 11:00:00,2.79537,2.79629,2.78831,2.79458,43880000.0
2009-12-09 11:05:00,2.78714,2.79831,2.78714,2.7924,41500000.0
2009-12-09 11:10:00,2.79245,2.797,2.79032,2.79485,47630000.0
2009-12-09 11:15:00,2.79421,2.79499,2.78493,2.78655,37140000.0
2009-12-09 11:20:00,2.78933,2.79311,2.78473,2.79106,41630000.0
2009-12-09 11:25:00,2.78767,2.79385,2.78473,2.79258,47380000.0
2009-12-09 11:30:00,2.7892,2.79406,2.78721,2.79222,37630000.0
2009-12-09 11:35:00,2.79134,2.79297,2.78122,2.78887,41130000.0
2009-12-09 11:40:00,2.7895,2.79049,2.78544,2.79008,48630000.0
2009-12-09 11:45:00,2.78899,2.79107,2.78357,2.78928,43000000.0
2009-12-09 11:50:00,2.78909,2.79189,2.78371,2.79002,40750000.0
2009-12-09 11:55:00,2.79232,2.79509,2.78471,2.7946,43260000.0
2009-12-09 12:00:00,2.79226,2.79691,2.78968,2.79353,34750000.0
2009-12-09 12:05:00,2.79633,2.79698,2.79037,2.79692,38130000.0
2009-12-09 12:10:00,2.79193,2.79739,2.78599,2.79254,41500000.0
2009-12-09 12:15:00,2.79242,2.79553,2.78746,2.79222,48630000.0
2009-12-09 12:20:00,2.78969,2.79429,2.78646,2.79404,45500000.0
2009-12-09 12:25:00,2.79232,2.79341,2.78611,2.79005,39500000.0
2009-12-09 12:30:00,2.78925,2.79014,2.78347,2.78866,44020000.0
2009-12-09 12:35:00,2.78996,2.79086,2.78304,2.78744,32630000.0
2009-12-09 12:40:00,2.78793,2.78804,2.78109,2.78727,35380000.0
2009-12-09 12:45:00,2.78792,2.78868,2.77909,2.78507,43750000.0
2009-12-09 12:50:00,2.78572,2.78967,2.78298,2.78638,39880000.0
2009-12-09 12:55:00,2.78786,2.79094,2.78281,2.79024,42260000.0
2009-12-09 13:00:00,2.79192,2.79212,2.78397,2.79102,41140000.0
2009-12-09 13:05:00,2.78944,2.79346,2.78723,2.79021,42010000.0
2009-12-09 13:10:00,2.79064,2.79428,2.78608,2.79055,35380000.0
2009-12-09 13:15:00,2.7911,2.79394,2.78765,2.79025,46250000.0
2009-12-09 13:20:00,2.78973,2.79467,2.78737,2.7937,38260000.0
2009-12-09 13:25:00,2.79303,2.79614,2.78792,2.79517,59010000.0
2009-12-09 13:30:00,2.79527,2.79624,2.7883,2.79216,35000000.0
2009-12-09 13:35:00,2.795,2.79561,2.79113,2.79561,35000000.0
2009-12-09 13:40:00,2.79774,2.79834,2.7919,2.79354,33750000.0
2009-12-09 13:45:00,2.79737,2.79851,2.7926,2.79851,38380000.0
2009-12-09 13:50:00,2.79797,2.79876,2.79206,2.79457,42630000.0
2009-12-09 13:55:00,2.7983,2.79932,2.79274,2.79751,40880000.0
2009-12-09 14:00:00,2.79629,2.79948,2.78972,2.79359,43130000.0
2009-12-09 14:05:00,2.79362,2.79836,2.79187,2.79459,40750000.0
2009-12-09 14:10:00,2.79526,2.80083,2.79262,2.79568,37880000.0
2009-12-09 14:15:00,2.79927,2.8033,2.79416,2.80256,45000000.0
2009-12-09 14:20:00,2.80244,2.80391,2.79605,2.79939,41750000.0
2009-12-09 14:25:00,2.79928,2.80243,2.79367,2.80103,40380000.0
2009-12-09 14:30:00,2.80268,2.80434,2.79701,2.80323,41390000.0
2009-12-09 14:35:00,2.79913,2.80601,2.79846,2.80274,46500000.0
2009-12-09 14:40:00,2.80574,2.80574,2.79959,2.80421,39880000.0
2009-12-09 14:45:00,2.80066,2.80734,2.79893,2.8073,37510000.0
2009-12-09 14:50:00,2.80646,2.81144,2.80352,2.80906,44880000.0
2009-12-09 14:55:00,2.80732,2.81298,2.80121,2.80121,38750000.0
2009-12-09 15:00:00,2.80424,2.80495,2.79791,2.80073,42750000.0
2009-12-09 15:05:00,2.79579,2.79992,2.79137,2.79909,48010000.0
2009-12-09 15:10:00,2.79503,2.79958,2.79015,2.79738,42750000.0
2009-12-09 15:15:00,2.79556,2.79677,2.78789,2.79297,36380000.0
2009-12-09 15:20:00,2.79759,2.79966,2.79241,2.79966,39010000.0
2009-12-09 15:25:00,2.80006,2.80238,2.79458,2.79689,43750000.0
2009-12-09 15:30:00,2.80251,2.80389,2.79524,2.80158,49880000.0
2009-12-09 15:35:00,2.79831,2.80442,2.79578,2.80383,49380000.0
2009-12-09 15:40:00,2.8025,2.804,2.79571,2.79893,50140000.0
2009-12-09 15:45:00,2.80283,2.80283,2.79094,2.79386,45630000.0
2009-12-09 15:50:00,2.79449,2.8005,2.79016,2.79848,30250000.0
2009-12-09 15:55:00,2.79955,2.80399,2.79404,2.80399,41140000.0
2009-12-09 16:00:00,2.80361,2.81211,2.79871,2.81149,49000000.0
2009-12-09 16:05:00,2.81011,2.81467,2.80634,2.81148,44880000.0
2009-12-09 16:10:00,2.81356,2.81539,2.80623,2.81101,43750000.0
2009-12-09 16:15:00,2.8124,2.81285,2.8054,2.80776,35750000.0
2009-12-09 16:20:00,2.80938,2.81528,2.80473,2.81507,44750000.0
2009-12-09 16:25:00,2.8118,2.81738,2.80944,2.81661,42880000.0
2009-12-09 16:30:00,2.81096,2.8202,2.81096,2.8202,42260000.0
2009-12-09 16:35:00,2.81681,2.82284,2.81661,2.82282,41880000.0
2009-12-09 16:40:00,2.82226,2.83353,2.82,2.83353,54630000.0
2009-12-09 16:45:00,2.83226,2.83347,2.82466,2.82876,36880000.0
2009-12-09 16:50:00,2.82556,2.82809,2.81695,2.81695,39130000.0
2009-12-09 16:55:00,2.81806,2.82508,2.81699,2.8222,50500000.0
2009-12-09 17:00:00,2.81885,2.82264,2.8114,2.81733,33260000.0
2009-12-09 17:05:00,2.81462,2.82463,2.81116,2.81419,46130000.0
2009-12-09 17:10:00,2.81268,2.81842,2.80966,2.81587,33380000.0
2009-12-09 17:15:00,2.81838,2.8199,2.81123,2.81755,46000000.0
2009-12-09 17:20:00,2.81147,2.82158,2.81084,2.82152,31380000.0
2009-12-09 17:25:00,2.82092,2.82181,2.81322,2.8184,41250000.0
2009-12-09 17:30:00,2.82029,2.82244,2.81675,2.82097,39640000.0
2009-12-09 17:35:00,2.81801,2.82153,2.81529,2.82075,46250000.0
2009-12-09 17:40:00,2.8198,2.82058,2.81117,2.81838,50000000.0
2009-12-09 17:45:00,2.81616,2.81914,2.80836,2.80901,41630000.0
2009-12-09 17:50:00,2.809,2.80995,2.80352,2.80957,39750000.0
2009-12-09 17:55:00,2.80785,2.80919,2.80173,2.80507,41000000.0
2009-12-09 18:00:00,2.80956,2.81134,2.80361,2.81095,37750000.0
2009-12-09 18:05:00,2.80896,2.81296,2.8076,2.8124,51250000.0
2009-12-09 18:10:00,2.80816,2.814,2.80749,2.814,44630000.0
2009-12-09 18:15:00,2.81361,2.81564,2.80889,2.81564,47380000.0
2009-12-09 18:20:00,2.81278,2.81802,2.80913,2.81176,48880000.0
2009-12-09 18:25:00,2.81471,2.81716,2.80903,2.81603,46250000.0
2009-12-09 18:30:00,2.81812,2.81896,2.81374,2.81763,49000000.0
2009-12-09 18:35:00,2.81768,2.82342,2.81524,2.81739,34510000.0
2009-12-09 18:40:00,2.82207,2.82436,2.81613,2.819,44000000.0
2009-12-09 18:45:00,2.82292,2.82372,2.81593,2.82372,40380000.0
2009-12-09 18:50:00,2.82446,2.82446,2.81422,2.81792,46510000.0
2009-12-09 18:55:00,2.81951,2.82326,2.81697,2.81785,38380000.0
2009-12-09 19:00:00,2.82011,2.82427,2.81639,2.82032,32750000.0
2009-12-09 19:05:00,2.82382,2.8247,2.81875,2.82297,47140000.0
2009-12-09 19:10:00,2.82317,2.82484,2.81727,2.82067,38880000.0
2009-12-09 19:15:00,2.82452,2.82849,2.82173,2.8269,45380000.0
2009-12-09 19:20:00,2.82675,2.83366,2.82584,2.83351,39010000.0
2009-12-09 19:25:00,2.83316,2.83542,2.8258,2.83233,35030000.0
2009-12-09 19:30:00,2.83054,2.83317,2.8194,2.82375,36510000.0
2009-12-09 19:35:00,2.82081,2.82904,2.82081,2.82816,36770000.0
2009-12-09 19:40:00,2.82966,2.83015,2.82199,2.82746,44750000.0
2009-12-09 19:45:00,2.82655,2.83196,2.82584,2.83121,40250000.0
2009-12-09 19:50:00,2.83058,2.83231,2.82479,2.8315,43390000.0
2009-12-09 19:55:00,2.83154,2.83192,2.82508,2.82805,37130000.0
2009-12-09 20:00:00,2.82437,2.8349,2.82047,2.82972,41140000.0
2009-12-09 20:05:00,2.83158,2.83347,2.82657,2.83172,37000000.0
2009-12-09 20:10:00,2.82642,2.8343,2.82598,2.83167,31380000.0
2009-12-09 20:15:00,2.82886,2.83259,2.82581,2.83043,40260000.0
2009-12-09 20:20:00,2.83041,2.83513,2.82826,2.83214,53380000.0
2009-12-09 20:25:00,2.83159,2.83438,2.82875,2.83181,37130000.0
2009-12-09 20:30:00,2.83013,2.83451,2.8274,2.83086,42630000.0
2009-12-09 20:35:00,2.83149,2.83434,2.82763,2.83213,40000000.0
2009-12-09 20:40:00,2.83137,2.83744,2.83,2.83411,33760000.0
2009-12-09 20:45:00,2.8335,2.83854,2.83195,2.8349,47520000.0
2009-12-09 20:50:00,2.836,2.83753,2.83114,2.83386,43750000.0
2009-12-09 20:55:00,2.8346,2.83803,2.82963,2.83659,37630000.0
2009-12-09 21:00:00,2.83492,2.83707,2.82844,2.83404,41000000.0
2009-12-09 21:05:00,2.83448,2.83454,2.82636,2.83014,37630000.0
2009-12-09 21:10:00,2.83316,2.83563,2.8284,2.8335,51380000.0
2009-12-09 21:15:00,2.83475,2.83511,2.82893,2.83083,40630000.0
2009-12-09 21:20:00,2.83483,2.8354,2.82575,2.83104,36880000.0
2009-12-09 21:25:00,2.82977,2.83306,2.82673,2.83288,47000000.0
2009-12-09 21:30:00,2.83258,2.83439,2.82469,2.83199,44630000.0
2009-12-09 21:35:00,2.82948,2.83004,2.81578,2.82749,33630000.0
2009-12-09 21:40:00,2.82775,2.82896,2.82179,2.82749,44260000.0
2009-12-09 21:45:00,2.82782,2.8297,2.82098,2.82192,47770000.0
2009-12-09 21:50:00,2.82586,2.8282,2.81896,2.82304,59000000.0
2009-12-09 21:55:00,2.82351,2.82633,2.82012,2.82012,49510000.0
2009-12-09 22:00:00,2.82452,2.82492,2.81429,2.81619,60630000.0
2009-12-09 22:05:00,2.82038,2.82281,2.81504,2.81597,60880000.0
2009-12-09 22:10:00,2.8162,2.82123,2.81371,2.81935,68260000.0
2009-12-09 22:15:00,2.81974,2.82091,2.81485,2.81825,39510000.0
2009-12-09 22:20:00,2.82016,2.82028,2.81285,2.81512,40510000.0
2009-12-09 22:25:00,2.8184,2.82099,2.81561,2.8192,43250000.0
2009-12-09 22:30:00,2.82072,2.82196,2.81405,2.82061,43750000.0
2009-12-09 22:35:00,2.82073,2.82178,2.81554,2.82133,43260000.0
2009-12-09 22:40:00,2.81702,2.82187,2.81517,2.81536,41510000.0
2009-12-09 22:45:00,2.81949,2.8199,2.81381,2.81769,38880000.0
2009-12-09 22:50:00,2.81644,2.82041,2.81529,2.81892,38500000.0
2009-12-09 22:55:00,2.82013,2.82159,2.81564,2.82014,45880000.0
2009-12-09 23:00:00,2.8179,2.82095,2.81289,2.81997,46020000.0
2009-12-09 23:05:00,2.81915,2.82059,2.81319,2.81639,45750000.0
2009-12-09 23:10:00,2.81938,2.82084,2.81481,2.81974,37510000.0
2009-12-09 23:15:00,2.81979,2.82054,2.81354,2.81897,46140000.0
2009-12-09 23:20:00,2.8192,2.82063,2.8146,2.82047,36760000.0
2009-12-09 23:25:00,2.81757,2.82104,2.81536,2.81708,44630000.0
2009-12-09 23:30:00,2.8195,2.82044,2.81577,2.81987,48010000.0
2009-12-09 23:35:00,2.81994,2.82086,2.81635,2.82012,36750000.0
2009-12-09 23:40:00,2.82024,2.82077,2.81564,2.81831,41130000.0
2009-12-09 23:45:00,2.82051,2.82121,2.81553,2.81987,39250000.0
2009-12-09 23:50:00,2.82059,2.82236,2.81605,2.81888,37250000.0
2009-12-09 23:55:00,2.822,2.822,2.81281,2.81838,45630000.0
2009-12-10 00:00:00,2.81318,2.81862,2.81318,2.81597,42250000.0
2009-12-10 00:05:00,2.816,2.81801,2.81197,2.8179,38380000.0
2009-12-10 00:10:00,2.81808,2.81897,2.81277,2.81689,43130000.0
2009-12-10 00:15:00,2.81391,2.81803,2.81257,2.81511,43500000.0
2009-12-10 00:20:00,2.81701,2.81749,2.81011,2.81352,40500000.0
2009-12-10 00:25:00,2.81478,2.81757,2.81121,2.81131,41750000.0
2009-12-10 00:30:00,2.81562,2.81673,2.81055,2.81541,36750000.0
2009-12-10 00:35:00,2.8159,2.81661,2.81425,2.81459,8000000.0
2009-12-10 00:40:00,2.81253,2.81896,2.81136,2.8186,45760000.0
2009-12-10 00:45:00,2.81658,2.81898,2.81658,2.81854,17750000.0
2009-12-10 00:50:00,2.81817,2.81888,2.81237,2.8181,34510000.0
2009-12-10 00:55:00,2.81756,2.81862,2.81377,2.81806,28260000.0
2009-12-10 01:00:00,2.81813,2.81874,2.81327,2.8178,43000000.0
2009-12-10 01:05:00,2.81786,2.81972,2.81368,2.81546,49500000.0
2009-12-10 01:10:00,2.81708,2.81765,2.81348,2.81738,25380000.0
2009-12-10 01:15:00,2.81803,2.81803,2.8119,2.81764,39130000.0
2009-12-10 01:20:00,2.81803,2.81921,2.8145,2.8171,35380000.0
2009-12-10 01:25:00,2.81748,2.82067,2.81377,2.81445,54630000.0
2009-12-10 01:30:00,2.81468,2.81884,2.81118,2.81759,62750000.0
2009-12-10 01:35:00,2.81726,2.8202,2.81358,2.81879,38880000.0
2009-12-10 01:40:00,2.81619,2.82093,2.81446,2.81815,35880000.0
2009-12-10 01:45:00,2.81783,2.8207,2.81484,2.81784,40250000.0
2009-12-10 01:50:00,2.8156,2.81893,2.81351,2.81655,37380000.0
2009-12-10 01:55:00,2.81718,2.81778,2.81383,2.81732,31750000.0
2009-12-10 02:00:00,2.81629,2.81862,2.81316,2.81682,26380000.0
2009-12-10 02:05:00,2.8175,2.81854,2.81289,2.81687,45010000.0
2009-12-10 02:10:00,2.81368,2.8195,2.81236,2.81683,59760000.0
2009-12-10 02:15:00,2.81744,2.81892,2.81248,2.81492,46770000.0
2009-12-10 02:20:00,2.81741,2.82002,2.81239,2.81463,37760000.0
2009-12-10 02:25:00,2.81634,2.81829,2.81296,2.81616,40000000.0
2009-12-10 02:30:00,2.8162,2.81654,2.81078,2.81375,42510000.0
2009-12-10 02:35:00,2.81275,2.81455,2.80989,2.81191,39010000.0
2009-12-10 02:40:00,2.81357,2.81467,2.80832,2.81027,45510000.0
2009-12-10 02:45:00,2.81331,2.81465,2.80699,2.8124,61010000.0
2009-12-10 02:50:00,2.81403,2.81573,2.81091,2.8139,41000000.0
2009-12-10 02:55:00,2.8135,2.81654,2.81015,2.81476,43000000.0
2009-12-10 03:00:00,2.81637,2.81668,2.81145,2.81523,47130000.0
2009-12-10 03:05:00,2.81523,2.81615,2.81072,2.81102,46010000.0
2009-12-10 03:10:00,2.81512,2.8159,2.80912,2.81514,39260000.0
2009-12-10 03:15:00,2.81337,2.81641,2.81007,2.81608,41390000.0
2009-12-10 03:20:00,2.81488,2.81651,2.81299,2.81505,37500000.0
2009-12-10 03:25:00,2.81104,2.81628,2.81086,2.81449,44130000.0
2009-12-10 03:30:00,2.81625,2.81714,2.80961,2.81562,50250000.0
2009-12-10 03:35:00,2.81743,2.81761,2.81198,2.81552,50510000.0
2009-12-10 03:40:00,2.81479,2.81702,2.81074,2.81288,45630000.0
2009-12-10 03:45:00,2.81587,2.81773,2.81126,2.81605,59630000.0
2009-12-10 03:50:00,2.8158,2.81839,2.8131,2.81602,45500000.0
2009-12-10 03:55:00,2.8145,2.81824,2.81188,2.81228,34880000.0
2009-12-10 04:00:00,2.81775,2.81813,2.81135,2.81628,45510000.0
2009-12-10 04:05:00,2.81743,2.8178,2.8128,2.81626,38010000.0
2009-12-10 04:10:00,2.81736,2.8176,2.81183,2.81183,38000000.0
2009-12-10 04:15:00,2.81759,2.81811,2.81061,2.81061,36250000.0
2009-12-10 04:20:00,2.81523,2.81787,2.81169,2.81236,36130000.0
2009-12-10 04:25:00,2.8166,2.81822,2.81199,2.81487,41630000.0
2009-12-10 04:30:00,2.81628,2.8181,2.81158,2.81632,47630000.0
2009-12-10 04:35:00,2.81636,2.81866,2.81057,2.81673,39000000.0
2009-12-10 04:40:00,2.81357,2.81825,2.81173,2.81548,37000000.0
2009-12-10 04:45:00,2.81655,2.8178,2.81147,2.81553,45260000.0
2009-12-10 04:50:00,2.81172,2.81742,2.8098,2.81543,42000000.0
2009-12-10 04:55:00,2.81595,2.81798,2.81164,2.81577,37380000.0
2009-12-10 05:00:00,2.81675,2.81835,2.81147,2.81672,39000000.0
2009-12-10 05:05:00,2.81666,2.81842,2.81263,2.8171,49000000.0
2009-12-10 05:10:00,2.81675,2.81819,2.81166,2.81587,39640000.0
2009-12-10 05:15:00,2.81308,2.81849,2.81135,2.81561,42880000.0
2009-12-10 05:20:00,2.81738,2.81738,2.81254,2.81542,38750000.0
2009-12-10 05:25:00,2.81654,2.81654,2.81138,2.81459,42010000.0
2009-12-10 05:30:00,2.8155,2.81818,2.81099,2.81498,37500000.0
2009-12-10 05:35:00,2.81627,2.81954,2.81477,2.81558,44000000.0
2009-12-10 05:40:00,2.81728,2.82062,2.81323,2.81564,36770000.0
2009-12-10 05:45:00,2.8167,2.82012,2.81362,2.82003,35880000.0
2009-12-10 05:50:00,2.81845,2.82174,2.8132,2.82174,38750000.0
2009-12-10 05:55:00,2.82061,2.82241,2.81306,2.81943,36630000.0
2009-12-10 06:00:00,2.8212,2.82305,2.81225,2.81771,49630000.0
2009-12-10 06:05:00,2.81938,2.82245,2.81345,2.82211,34510000.0
2009-12-10 06:10:00,2.82191,2.82191,2.81495,2.82045,30750000.0
2009-12-10 06:15:00,2.81715,2.82372,2.81715,2.81894,41130000.0
2009-12-10 06:20:00,2.82136,2.82368,2.81616,2.82036,41000000.0
2009-12-10 06:25:00,2.81829,2.82348,2.8165,2.82073,41880000.0
2009-12-10 06:30:00,2.82217,2.82446,2.81818,2.81842,31750000.0
2009-12-10 06:35:00,2.82382,2.82617,2.81819,2.82272,38380000.0
2009-12-10 06:40:00,2.8236,2.82863,2.8198,2.82443,38380000.0
2009-12-10 06:45:00,2.82403,2.82732,2.82122,2.82389,46750000.0
2009-12-10 06:50:00,2.82567,2.82767,2.81935,2.82366,42630000.0
2009-12-10 06:55:00,2.82136,2.82628,2.81847,2.82623,32750000.0
2009-12-10 07:00:00,2.82264,2.82709,2.81785,2.82593,40260000.0
2009-12-10 07:05:00,2.8276,2.82784,2.82029,2.82327,34380000.0
2009-12-10 07:10:00,2.82627,2.82627,2.81912,2.82137,39130000.0
2009-12-10 07:15:00,2.82055,2.82695,2.81678,2.82213,48130000.0
2009-12-10 07:20:00,2.82223,2.82605,2.81813,2.82525,35380000.0
2009-12-10 07:25:00,2.82281,2.82868,2.81971,2.82643,36250000.0
2009-12-10 07:30:00,2.82394,2.82632,2.81953,2.82301,47130000.0
2009-12-10 07:35:00,2.82234,2.82778,2.81985,2.82298,43890000.0
2009-12-10 07:40:00,2.8198,2.82697,2.81799,2.82577,39500000.0
2009-12-10 07:45:00,2.82298,2.82746,2.82036,2.82596,41510000.0
2009-12-10 07:50:00,2.82702,2.82897,2.82087,2.82634,38250000.0
2009-12-10 07:55:00,2.82655,2.82767,2.82182,2.82551,39750000.0
2009-12-10 08:00:00,2.82443,2.8277,2.82173,2.8245,42880000.0
2009-12-10 08:05:00,2.8235,2.82639,2.82028,2.82639,40630000.0
2009-12-10 08:10:00,2.82403,2.82875,2.8209,2.82466,53010000.0
2009-12-10 08:15:00,2.82568,2.82677,2.8193,2.82425,43000000.0
2009-12-10 08:20:00,2.82261,2.82584,2.81904,2.81915,37760000.0
2009-12-10 08:25:00,2.82374,2.8262,2.81925,2.82236,49130000.0
2009-12-10 08:30:00,2.82359,2.82617,2.81939,2.82563,37760000.0
2009-12-10 08:35:00,2.81968,2.8251,2.81886,2.82111,51380000.0
2009-12-10 08:40:00,2.82206,2.82471,2.81779,2.81852,40130000.0
2009-12-10 08:45:00,2.8217,2.8258,2.81889,2.82203,41010000.0
2009-12-10 08:50:00,2.82154,2.82529,2.82104,2.82433,47880000.0
2009-12-10 08:55:00,2.81952,2.82531,2.81721,2.82153,47750000.0
2009-12-10 09:00:00,2.82126,2.82238,2.815,2.8154,45890000.0
2009-12-10 09:05:00,2.81944,2.82,2.81209,2.8162,36390000.0
2009-12-10 09:10:00,2.81534,2.81632,2.81098,2.815,43010000.0
2009-12-10 09:15:00,2.81501,2.81654,2.8114,2.81586,45500000.0
2009-12-10 09:20:00,2.81391,2.81719,2.81095,2.81468,43880000.0
2009-12-10 09:25:00,2.81524,2.81614,2.80896,2.81151,41640000.0
2009-12-10 09:30:00,2.81325,2.81747,2.80892,2.81664,47020000.0
2009-12-10 09:35:00,2.81963,2.82173,2.81414,2.81814,41630000.0
2009-12-10 09:40:00,2.81898,2.82235,2.81673,2.81892,42250000.0
2009-12-10 09:45:00,2.82142,2.82295,2.81548,2.82148,43000000.0
2009-12-10 09:50:00,2.82265,2.82444,2.818,2.82309,45380000.0
2009-12-10 09:55:00,2.82401,2.82594,2.81781,2.82521,35140000.0
2009-12-10 10:00:00,2.82538,2.82864,2.82139,2.82407,46000000.0
2009-12-10 10:05:00,2.8191,2.82369,2.81674,2.82191,40880000.0
2009-12-10 10:10:00,2.81701,2.82248,2.81497,2.82248,42260000.0
2009-12-10 10:15:00,2.82251,2.8257,2.81554,2.82347,37760000.0
2009-12-10 10:20:00,2.82471,2.82901,2.82168,2.8255,44500000.0
2009-12-10 10:25:00,2.82538,2.82663,2.81884,2.82295,43000000.0
2009-12-10 10:30:00,2.82361,2.82737,2.81951,2.82576,43750000.0
2009-12-10 10:35:00,2.82181,2.82485,2.81712,2.82128,45000000.0
2009-12-10 10:40:00,2.82308,2.82308,2.81228,2.81807,41000000.0
2009-12-10 10:45:00,2.82248,2.82248,2.81281,2.81429,39890000.0
2009-12-10 10:50:00,2.82061,2.82138,2.81199,2.81459,40260000.0
2009-12-10 10:55:00,2.81736,2.81872,2.80944,2.81112,38250000.0
2009-12-10 11:00:00,2.81787,2.8207,2.81167,2.81618,39630000.0
2009-12-10 11:05:00,2.81264,2.81828,2.81208,2.81814,43260000.0
2009-12-10 11:10:00,2.81821,2.82137,2.81386,2.8166,43000000.0
2009-12-10 11:15:00,2.81953,2.82107,2.81001,2.81419,45380000.0
2009-12-10 11:20:00,2.81818,2.81818,2.81004,2.8135,36130000.0
2009-12-10 11:25:00,2.81264,2.81717,2.81017,2.8155,47500000.0
2009-12-10 11:30:00,2.81175,2.81662,2.80933,2.81376,35630000.0
2009-12-10 11:35:00,2.80983,2.81299,2.80425,2.81032,46750000.0
2009-12-10 11:40:00,2.8109,2.81304,2.80743,2.80921,44630000.0
2009-12-10 11:45:00,2.81077,2.81326,2.80639,2.81228,35000000.0
2009-12-10 11:50:00,2.81172,2.81412,2.80667,2.80889,36630000.0
2009-12-10 11:55:00,2.81429,2.81502,2.80569,2.81333,48380000.0
2009-12-10 12:00:00,2.8141,2.8141,2.80552,2.80579,34500000.0
2009-12-10 12:05:00,2.81127,2.81191,2.80216,2.80872,38000000.0
2009-12-10 12:10:00,2.80429,2.80973,2.80093,2.80367,35130000.0
2009-12-10 12:15:00,2.80526,2.80671,2.79808,2.80427,47130000.0
2009-12-10 12:20:00,2.79994,2.80701,2.79575,2.80701,42760000.0
2009-12-10 12:25:00,2.8047,2.80742,2.80036,2.80684,36000000.0
2009-12-10 12:30:00,2.80613,2.80968,2.80142,2.80718,48260000.0
2009-12-10 12:35:00,2.80789,2.81105,2.80247,2.80844,33260000.0
2009-12-10 12:40:00,2.80608,2.8091,2.80116,2.80494,44140000.0
2009-12-10 12:45:00,2.80336,2.80739,2.79819,2.80268,41510000.0
2009-12-10 12:50:00,2.80527,2.80673,2.80118,2.80309,33640000.0
2009-12-10 12:55:00,2.80257,2.80468,2.79862,2.80357,39000000.0
2009-12-10 13:00:00,2.80194,2.80395,2.79476,2.79976,38760000.0
2009-12-10 13:05:00,2.79793,2.80315,2.79467,2.80067,33630000.0
2009-12-10 13:10:00,2.79848,2.80506,2.79848,2.80471,33000000.0
2009-12-10 13:15:00,2.80318,2.80682,2.79901,2.80626,45640000.0
2009-12-10 13:20:00,2.8045,2.80642,2.80089,2.80466,38250000.0
2009-12-10 13:25:00,2.80143,2.80409,2.79663,2.80078,46880000.0
2009-12-10 13:30:00,2.80226,2.80226,2.79464,2.79986,43000000.0
2009-12-10 13:35:00,2.80206,2.80221,2.79512,2.80221,35630000.0
2009-12-10 13:40:00,2.8019,2.80463,2.79655,2.8008,40510000.0
2009-12-10 13:45:00,2.80144,2.80188,2.79516,2.80188,43500000.0
2009-12-10 13:50:00,2.80143,2.80264,2.79662,2.8005,40250000.0
2009-12-10 13:55:00,2.80106,2.80499,2.79745,2.80113,39880000.0
2009-12-10 14:00:00,2.8059,2.8059,2.79918,2.80468,45380000.0
2009-12-10 14:05:00,2.80425,2.80665,2.80081,2.80141,47260000.0
2009-12-10 14:10:00,2.80463,2.80957,2.79843,2.80836,42630000.0
2009-12-10 14:15:00,2.80391,2.80851,2.80171,2.80694,45380000.0
2009-12-10 14:20:00,2.80567,2.80892,2.80002,2.80713,42380000.0
2009-12-10 14:25:00,2.809,2.81183,2.80053,2.80871,41000000.0
2009-12-10 14:30:00,2.81169,2.81233,2.80589,2.81102,50260000.0
2009-12-10 14:35:00,2.80922,2.81326,2.8061,2.81042,38750000.0
2009-12-10 14:40:00,2.81141,2.81214,2.8051,2.81032,34130000.0
2009-12-10 14:45:00,2.8096,2.813,2.80576,2.81099,44010000.0
2009-12-10 14:50:00,2.80941,2.81177,2.80499,2.81019,38880000.0
2009-12-10 14:55:00,2.80864,2.81212,2.80586,2.80883,34130000.0
2009-12-10 15:00:00,2.81046,2.81193,2.80635,2.81001,37130000.0
2009-12-10 15:05:00,2.80823,2.81126,2.80448,2.80898,41250000.0
2009-12-10 15:10:00,2.80982,2.81037,2.80072,2.80866,38750000.0
2009-12-10 15:15:00,2.8063,2.80965,2.8015,2.80193,41500000.0
2009-12-10 15:20:00,2.80773,2.81068,2.79992,2.80455,34880000.0
2009-12-10 15:25:00,2.8015,2.80638,2.79933,2.8012,43630000.0
2009-12-10 15:30:00,2.80391,2.80462,2.79254,2.79572,37500000.0
2009-12-10 15:35:00,2.79391,2.80027,2.78978,2.79882,46130000.0
2009-12-10 15:40:00,2.79885,2.80552,2.7937,2.80121,47250000.0
2009-12-10 15:45:00,2.80254,2.80531,2.79216,2.80066,47250000.0
2009-12-10 15:50:00,2.79397,2.80305,2.79397,2.80113,32380000.0
2009-12-10 15:55:00,2.8028,2.80349,2.79563,2.80111,37890000.0
2009-12-10 16:00:00,2.80394,2.80664,2.79222,2.80153,44250000.0
2009-12-10 16:05:00,2.79722,2.80062,2.79198,2.79198,41750000.0
2009-12-10 16:10:00,2.79886,2.79955,2.79202,2.79599,37750000.0
2009-12-10 16:15:00,2.79752,2.79958,2.79216,2.79566,31880000.0
2009-12-10 16:20:00,2.79878,2.80154,2.79281,2.79828,34510000.0
2009-12-10 16:25:00,2.79998,2.80147,2.79429,2.79878,48380000.0
2009-12-10 16:30:00,2.79816,2.80075,2.79459,2.80009,40250000.0
2009-12-10 16:35:00,2.79974,2.80088,2.79417,2.79924,38010000.0
2009-12-10 16:40:00,2.7988,2.80397,2.79552,2.80265,46390000.0
2009-12-10 16:45:00,2.80147,2.80289,2.79635,2.80164,45750000.0
2009-12-10 16:50:00,2.80164,2.80802,2.79406,2.80364,34000000.0
2009-12-10 16:55:00,2.80268,2.80566,2.79782,2.80515,43380000.0
2009-12-10 17:00:00,2.80301,2.80844,2.80014,2.80547,39000000.0
2009-12-10 17:05:00,2.80482,2.80934,2.80339,2.80441,38630000.0
2009-12-10 17:10:00,2.80789,2.81341,2.80265,2.81037,35130000.0
2009-12-10 17:15:00,2.81258,2.81488,2.80457,2.81334,39510000.0
2009-12-10 17:20:00,2.80977,2.81582,2.80795,2.81139,31760000.0
2009-12-10 17:25:00,2.81387,2.81459,2.80661,2.81164,51630000.0
2009-12-10 17:30:00,2.81048,2.81226,2.80516,2.81106,36880000.0
2009-12-10 17:35:00,2.80952,2.81409,2.80597,2.81348,49250000.0
2009-12-10 17:40:00,2.81188,2.82007,2.81035,2.81942,45250000.0
2009-12-10 17:45:00,2.81586,2.82109,2.81385,2.81925,44880000.0
2009-12-10 17:50:00,2.81804,2.82254,2.81623,2.82093,33130000.0
2009-12-10 17:55:00,2.81872,2.82097,2.81054,2.811,39380000.0
2009-12-10 18:00:00,2.81402,2.81665,2.80956,2.81528,39260000.0
2009-12-10 18:05:00,2.81717,2.81839,2.81226,2.8169,39130000.0
2009-12-10 18:10:00,2.81725,2.81834,2.80767,2.81437,36260000.0
2009-12-10 18:15:00,2.81339,2.81507,2.80431,2.80984,43000000.0
2009-12-10 18:20:00,2.81044,2.81288,2.80398,2.81098,42760000.0
2009-12-10 18:25:00,2.81058,2.81375,2.80535,2.81261,51500000.0
2009-12-10 18:30:00,2.81124,2.81681,2.80653,2.81279,42260000.0
2009-12-10 18:35:00,2.81276,2.8143,2.80923,2.80997,35260000.0
2009-12-10 18:40:00,2.81324,2.81668,2.80783,2.81529,49000000.0
2009-12-10 18:45:00,2.81449,2.81556,2.80944,2.81036,35000000.0
2009-12-10 18:50:00,2.81422,2.8166,2.80815,2.8127,38130000.0
2009-12-10 18:55:00,2.81408,2.81755,2.81191,2.81389,39380000.0
2009-12-10 19:00:00,2.81587,2.81954,2.8114,2.81402,37000000.0
2009-12-10 19:05:00,2.8179,2.81864,2.81233,2.81512,42510000.0
2009-12-10 19:10:00,2.81723,2.82019,2.81074,2.81679,39260000.0
2009-12-10 19:15:00,2.81699,2.82012,2.81324,2.8176,43520000.0
2009-12-10 19:20:00,2.81782,2.82115,2.81132,2.82083,37500000.0
2009-12-10 19:25:00,2.81942,2.82231,2.81545,2.82168,32380000.0
2009-12-10 19:30:00,2.81973,2.82385,2.81632,2.8215,42770000.0
2009-12-10 19:35:00,2.81657,2.82402,2.81657,2.82045,48760000.0
2009-12-10 19:40:00,2.82323,2.82388,2.81416,2.82344,40000000.0
2009-12-10 19:45:00,2.82083,2.82446,2.81454,2.81719,34500000.0
2009-12-10 19:50:00,2.81736,2.82037,2.81432,2.81884,43760000.0
2009-12-10 19:55:00,2.8163,2.82182,2.81467,2.81746,45260000.0
2009-12-10 20:00:00,2.81814,2.82298,2.81631,2.82083,43000000.0
2009-12-10 20:05:00,2.81876,2.82285,2.8155,2.81938,39380000.0
2009-12-10 20:10:00,2.81531,2.82346,2.81531,2.82141,33500000.0
2009-12-10 20:15:00,2.81966,2.82468,2.81657,2.82361,42760000.0
2009-12-10 20:20:00,2.82096,2.82449,2.81735,2.82346,39260000.0
2009-12-10 20:25:00,2.82201,2.8231,2.81719,2.82272,37510000.0
2009-12-10 20:30:00,2.82149,2.8241,2.81698,2.82233,39020000.0
2009-12-10 20:35:00,2.8227,2.82472,2.81836,2.81998,41890000.0
2009-12-10 20:40:00,2.81765,2.82319,2.81575,2.82206,31630000.0
2009-12-10 20:45:00,2.82272,2.82281,2.81681,2.82165,51000000.0
2009-12-10 20:50:00,2.81908,2.82239,2.81693,2.82113,39880000.0
2009-12-10 20:55:00,2.81893,2.82202,2.81402,2.82016,37500000.0
2009-12-10 21:00:00,2.81687,2.82094,2.8158,2.8181,35630000.0
2009-12-10 21:05:00,2.81867,2.81995,2.81187,2.81804,40000000.0
2009-12-10 21:10:00,2.81865,2.81915,2.81351,2.81796,53010000.0
2009-12-10 21:15:00,2.81788,2.81914,2.81104,2.81408,36250000.0
2009-12-10 21:20:00,2.81756,2.81756,2.80819,2.81567,42510000.0
2009-12-10 21:25:00,2.81065,2.81726,2.81065,2.81705,40010000.0
2009-12-10 21:30:00,2.81711,2.81711,2.80967,2.81581,43010000.0
2009-12-10 21:35:00,2.81578,2.81708,2.8113,2.81686,35250000.0
2009-12-10 21:40:00,2.81661,2.8188,2.81206,2.8172,55260000.0
2009-12-10 21:45:00,2.81807,2.8186,2.81294,2.81381,38630000.0
2009-12-10 21:50:00,2.81714,2.81837,2.81124,2.81494,55380000.0
2009-12-10 21:55:00,2.8177,2.81882,2.81408,2.81606,49130000.0
2009-12-10 22:00:00,2.81528,2.8185,2.81017,2.8126,59010000.0
2009-12-10 22:05:00,2.81667,2.81843,2.81249,2.8159,59510000.0
2009-12-10 22:10:00,2.81109,2.81744,2.8098,2.8131,58030000.0
2009-12-10 22:15:00,2.81624,2.81624,2.81103,2.8122,51750000.0
2009-12-10 22:20:00,2.81528,2.81814,2.81022,2.81479,38380000.0
2009-12-10 22:25:00,2.81713,2.81848,2.81248,2.81248,46380000.0
2009-12-10 22:30:00,2.81711,2.81862,2.81084,2.81492,48640000.0
2009-12-10 22:35:00,2.81727,2.81765,2.81185,2.8146,48880000.0
2009-12-10 22:40:00,2.81403,2.81832,2.81189,2.81489,46010000.0
2009-12-10 22:45:00,2.81724,2.81769,2.81116,2.8166,38000000.0
2009-12-10 22:50:00,2.81746,2.81746,2.81032,2.81319,37000000.0
2009-12-10 22:55:00,2.81428,2.81608,2.81013,2.81516,46130000.0
2009-12-10 23:00:00,2.81249,2.81746,2.80959,2.81397,38750000.0
2009-12-10 23:05:00,2.8144,2.81537,2.80834,2.81412,48880000.0
2009-12-10 23:10:00,2.81458,2.81552,2.80952,2.81118,45500000.0
2009-12-10 23:15:00,2.81129,2.81492,2.80855,2.81492,46380000.0
2009-12-10 23:20:00,2.81292,2.81555,2.80899,2.81555,39000000.0
2009-12-10 23:25:00,2.81142,2.81614,2.80957,2.81438,48380000.0
2009-12-10 23:30:00,2.81399,2.81554,2.81019,2.81368,46760000.0
2009-12-10 23:35:00,2.81431,2.81448,2.80926,2.81264,44130000.0
2009-12-10 23:40:00,2.81152,2.81469,2.8103,2.81154,40260000.0
2009-12-10 23:45:00,2.81412,2.81527,2.80939,2.81185,37380000.0
2009-12-10 23:50:00,2.81287,2.81547,2.80964,2.81161,40630000.0
2009-12-10 23:55:00,2.8146,2.81834,2.80881,2.81365,41630000.0
2009-12-11 00:00:00,2.81015,2.81523,2.80996,2.81379,40000000.0
2009-12-11 00:05:00,2.81283,2.81463,2.80875,2.81463,41380000.0
2009-12-11 00:10:00,2.81367,2.8145,2.80829,2.8145,45750000.0
2009-12-11 00:15:00,2.8103,2.81554,2.80976,2.81396,30630000.0
2009-12-11 00:20:00,2.81294,2.81583,2.808,2.81168,40500000.0
2009-12-11 00:25:00,2.81328,2.81718,2.80934,2.81093,43880000.0
2009-12-11 00:30:00,2.81419,2.81726,2.81082,2.81432,36750000.0
2009-12-11 00:35:00,2.81411,2.81728,2.81047,2.81541,42010000.0
2009-12-11 00:40:00,2.81445,2.81786,2.81088,2.81428,47630000.0
2009-12-11 00:45:00,2.81297,2.81633,2.81141,2.81349,35880000.0
2009-12-11 00:50:00,2.81427,2.81664,2.80752,2.81664,40140000.0
2009-12-11 00:55:00,2.81338,2.81717,2.80992,2.81385,35750000.0
2009-12-11 01:00:00,2.81464,2.81727,2.81016,2.81448,42260000.0
2009-12-11 01:05:00,2.81495,2.81758,2.81176,2.81379,42760000.0
2009-12-11 01:10:00,2.81602,2.81852,2.81247,2.814,37130000.0
2009-12-11 01:15:00,2.81543,2.81775,2.8114,2.81562,37630000.0
2009-12-11 01:20:00,2.81572,2.81813,2.81093,2.81561,34000000.0
2009-12-11 01:25:00,2.81476,2.81801,2.81196,2.81237,46380000.0
2009-12-11 01:30:00,2.81145,2.81837,2.80979,2.81615,58010000.0
2009-12-11 01:35:00,2.8143,2.81855,2.81114,2.81452,43000000.0
2009-12-11 01:40:00,2.81227,2.81687,2.81073,2.81404,39510000.0
2009-12-11 01:45:00,2.8144,2.81719,2.81045,2.81667,37630000.0
2009-12-11 01:50:00,2.81306,2.81712,2.81002,2.81539,36000000.0
2009-12-11 01:55:00,2.81526,2.81771,2.81247,2.81432,31250000.0
2009-12-11 02:00:00,2.81264,2.81679,2.80995,2.81383,32750000.0
2009-12-11 02:05:00,2.81461,2.81646,2.81015,2.81343,52380000.0
2009-12-11 02:10:00,2.81091,2.81674,2.80977,2.81402,48750000.0
2009-12-11 02:15:00,2.81502,2.8176,2.8108,2.81412,51000000.0
2009-12-11 02:20:00,2.81441,2.81626,2.80757,2.81452,34130000.0
2009-12-11 02:25:00,2.81422,2.81628,2.8117,2.81412,41130000.0
2009-12-11 02:30:00,2.81583,2.81613,2.80909,2.81338,47130000.0
2009-12-11 02:35:00,2.81364,2.81713,2.81051,2.8118,40380000.0
2009-12-11 02:40:00,2.81485,2.817,2.81055,2.81089,48500000.0
2009-12-11 02:45:00,2.81402,2.81704,2.80949,2.81494,57750000.0
2009-12-11 02:50:00,2.81208,2.81775,2.81165,2.81481,43380000.0
2009-12-11 02:55:00,2.8135,2.81788,2.81027,2.81401,46500000.0
2009-12-11 03:00:00,2.81514,2.81655,2.80964,2.81655,47010000.0
2009-12-11 03:05:00,2.81375,2.81686,2.81014,2.81138,52750000.0
2009-12-11 03:10:00,2.81621,2.81814,2.81136,2.81602,40630000.0
2009-12-11 03:15:00,2.81504,2.81886,2.81252,2.81731,43510000.0
2009-12-11 03:20:00,2.8165,2.81724,2.81412,2.81588,32380000.0
2009-12-11 03:25:00,2.81198,2.81811,2.81175,2.81505,63640000.0
2009-12-11 03:30:00,2.81613,2.81805,2.81026,2.81471,52500000.0
2009-12-11 03:35:00,2.8169,2.81843,2.81288,2.81843,44880000.0
2009-12-11 03:40:00,2.8178,2.8178,2.81106,2.81313,51250000.0
2009-12-11 03:45:00,2.81617,2.81787,2.81246,2.81618,50380000.0
2009-12-11 03:50:00,2.81551,2.81887,2.81386,2.81549,38880000.0
2009-12-11 03:55:00,2.81341,2.81742,2.81037,2.81175,35750000.0
2009-12-11 04:00:00,2.8154,2.81827,2.81132,2.81769,42130000.0
2009-12-11 04:05:00,2.8159,2.81845,2.81315,2.8155,38510000.0
2009-12-11 04:10:00,2.8156,2.81815,2.81193,2.81215,44140000.0
2009-12-11 04:15:00,2.81644,2.81924,2.81176,2.81351,34130000.0
2009-12-11 04:20:00,2.81837,2.81953,2.81235,2.81342,34130000.0
2009-12-11 04:25:00,2.81748,2.81897,2.81348,2.81502,42750000.0
2009-12-11 04:30:00,2.81677,2.81844,2.81245,2.81566,41000000.0
2009-12-11 04:35:00,2.81586,2.81899,2.81178,2.81621,34510000.0
2009-12-11 04:40:00,2.81405,2.81774,2.81095,2.81769,36260000.0
2009-12-11 04:45:00,2.81528,2.81838,2.81284,2.81838,43010000.0
2009-12-11 04:50:00,2.8115,2.81811,2.8111,2.81672,46380000.0
2009-12-11 04:55:00,2.81775,2.81961,2.81398,2.81427,36250000.0
2009-12-11 05:00:00,2.81628,2.8183,2.81292,2.8171,37380000.0
2009-12-11 05:05:00,2.81865,2.81905,2.81384,2.81523,40640000.0
2009-12-11 05:10:00,2.8165,2.81851,2.81194,2.8154,37500000.0
2009-12-11 05:15:00,2.81361,2.8184,2.81153,2.81767,44380000.0
2009-12-11 05:20:00,2.81689,2.81875,2.81204,2.8145,43630000.0
2009-12-11 05:25:00,2.81592,2.81697,2.81037,2.81457,44880000.0
2009-12-11 05:30:00,2.81482,2.81713,2.81092,2.81713,48630000.0
2009-12-11 05:35:00,2.81554,2.8171,2.81267,2.81587,42630000.0
2009-12-11 05:40:00,2.81498,2.81648,2.81069,2.81459,40000000.0
2009-12-11 05:45:00,2.81427,2.81709,2.81115,2.81221,38630000.0
2009-12-11 05:50:00,2.81531,2.81664,2.81125,2.81371,45380000.0
2009-12-11 05:55:00,2.81554,2.81693,2.81058,2.81272,38510000.0
2009-12-11 06:00:00,2.8156,2.81754,2.80851,2.81509,48760000.0
2009-12-11 06:05:00,2.81499,2.81738,2.81109,2.81569,42010000.0
2009-12-11 06:10:00,2.81536,2.81782,2.81021,2.81411,33630000.0
2009-12-11 06:15:00,2.81123,2.81734,2.81123,2.81502,32500000.0
2009-12-11 06:20:00,2.817,2.817,2.8092,2.81443,42380000.0
2009-12-11 06:25:00,2.81254,2.81624,2.80965,2.81298,38750000.0
2009-12-11 06:30:00,2.81616,2.81661,2.80916,2.80916,33250000.0
2009-12-11 06:35:00,2.81437,2.81641,2.80956,2.81641,45250000.0
2009-12-11 06:40:00,2.81564,2.8171,2.80943,2.81476,38130000.0
2009-12-11 06:45:00,2.81238,2.8174,2.8111,2.81517,40510000.0
2009-12-11 06:50:00,2.81498,2.81739,2.81032,2.81438,38500000.0
2009-12-11 06:55:00,2.81504,2.81684,2.8105,2.8158,36880000.0
2009-12-11 07:00:00,2.81553,2.81691,2.81113,2.81691,34890000.0
2009-12-11 07:05:00,2.81603,2.81714,2.8124,2.81504,38760000.0
2009-12-11 07:10:00,2.81476,2.81656,2.80919,2.81303,40510000.0
2009-12-11 07:15:00,2.81302,2.81573,2.81087,2.81532,41880000.0
2009-12-11 07:20:00,2.81458,2.816,2.81,2.81401,45500000.0
2009-12-11 07:25:00,2.81428,2.81629,2.80966,2.81376,39890000.0
2009-12-11 07:30:00,2.8136,2.81719,2.81025,2.81611,48760000.0
2009-12-11 07:35:00,2.81501,2.81606,2.8106,2.81379,45400000.0
2009-12-11 07:40:00,2.81126,2.81594,2.80979,2.81272,42380000.0
2009-12-11 07:45:00,2.81285,2.81601,2.80867,2.81537,36260000.0
2009-12-11 07:50:00,2.81346,2.81513,2.80932,2.81338,36500000.0
2009-12-11 07:55:00,2.81303,2.81475,2.80736,2.81067,43640000.0
2009-12-11 08:00:00,2.81143,2.81218,2.80581,2.80988,39010000.0
2009-12-11 08:05:00,2.80853,2.81053,2.80474,2.8103,38250000.0
2009-12-11 08:10:00,2.80948,2.81106,2.80436,2.80744,42510000.0
2009-12-11 08:15:00,2.81072,2.81072,2.80504,2.80901,43380000.0
2009-12-11 08:20:00,2.80748,2.81196,2.80556,2.80583,41000000.0
2009-12-11 08:25:00,2.81023,2.81157,2.80431,2.80771,41010000.0
2009-12-11 08:30:00,2.80969,2.81121,2.80545,2.81099,37630000.0
2009-12-11 08:35:00,2.80667,2.81125,2.80442,2.80661,40000000.0
2009-12-11 08:40:00,2.80831,2.81106,2.80559,2.8073,36250000.0
2009-12-11 08:45:00,2.80758,2.81134,2.8047,2.81021,35270000.0
2009-12-11 08:50:00,2.81023,2.81181,2.80694,2.80972,44250000.0
2009-12-11 08:55:00,2.80813,2.81258,2.8051,2.81014,43380000.0
2009-12-11 09:00:00,2.81017,2.81441,2.80488,2.80928,37130000.0
2009-12-11 09:05:00,2.80783,2.8122,2.8025,2.80718,41260000.0
2009-12-11 09:10:00,2.81088,2.815,2.80615,2.81055,45000000.0
2009-12-11 09:15:00,2.8123,2.81414,2.80495,2.80513,41500000.0
2009-12-11 09:20:00,2.80568,2.81136,2.80246,2.8074,40380000.0
2009-12-11 09:25:00,2.80477,2.81461,2.80233,2.80736,41140000.0
2009-12-11 09:30:00,2.80779,2.814,2.80083,2.80461,42500000.0
2009-12-11 09:35:00,2.80538,2.81099,2.79848,2.80518,39260000.0
2009-12-11 09:40:00,2.80325,2.81223,2.8007,2.80666,41380000.0
2009-12-11 09:45:00,2.80454,2.81258,2.79799,2.80934,38000000.0
2009-12-11 09:50:00,2.80644,2.81188,2.80046,2.80555,37880000.0
2009-12-11 09:55:00,2.80599,2.81116,2.80133,2.80567,38250000.0
2009-12-11 10:00:00,2.80315,2.80658,2.79955,2.80345,37250000.0
2009-12-11 10:05:00,2.79572,2.80594,2.79375,2.80543,45510000.0
2009-12-11 10:10:00,2.80061,2.80799,2.80057,2.80799,42000000.0
2009-12-11 10:15:00,2.80749,2.80761,2.79911,2.80312,32380000.0
2009-12-11 10:20:00,2.80509,2.80863,2.80198,2.80708,41000000.0
2009-12-11 10:25:00,2.80883,2.80883,2.7998,2.80408,42380000.0
2009-12-11 10:30:00,2.80423,2.80722,2.7984,2.80424,39000000.0
2009-12-11 10:35:00,2.80464,2.80646,2.79933,2.80415,40750000.0
2009-12-11 10:40:00,2.80495,2.80633,2.79923,2.80054,39630000.0
2009-12-11 10:45:00,2.80412,2.80412,2.79454,2.79884,45250000.0
2009-12-11 10:50:00,2.79749,2.8026,2.79388,2.8016,38010000.0
2009-12-11 10:55:00,2.79885,2.80543,2.79528,2.79976,43500000.0
2009-12-11 11:00:00,2.80169,2.80358,2.79731,2.80254,44750000.0
2009-12-11 11:05:00,2.79723,2.80448,2.79656,2.80448,49010000.0
2009-12-11 11:10:00,2.80267,2.80614,2.79519,2.80063,47500000.0
2009-12-11 11:15:00,2.80138,2.80138,2.79297,2.79392,44380000.0
2009-12-11 11:20:00,2.80029,2.80209,2.79495,2.80209,35880000.0
2009-12-11 11:25:00,2.79412,2.80215,2.79412,2.79631,44250000.0
2009-12-11 11:30:00,2.79719,2.80201,2.79219,2.79928,37750000.0
2009-12-11 11:35:00,2.79408,2.80111,2.79242,2.79625,42630000.0
2009-12-11 11:40:00,2.80069,2.80129,2.79641,2.80129,42250000.0
2009-12-11 11:45:00,2.79627,2.8024,2.79495,2.80081,43010000.0
2009-12-11 11:50:00,2.80208,2.80208,2.7949,2.80004,45380000.0
2009-12-11 11:55:00,2.80324,2.80423,2.79598,2.80344,40250000.0
2009-12-11 12:00:00,2.80259,2.80533,2.79693,2.80027,35000000.0
2009-12-11 12:05:00,2.80331,2.80377,2.79612,2.80025,40630000.0
2009-12-11 12:10:00,2.80135,2.80539,2.79679,2.79991,45630000.0
2009-12-11 12:15:00,2.8042,2.80497,2.79703,2.80106,49630000.0
2009-12-11 12:20:00,2.80383,2.80418,2.79546,2.79814,40010000.0
2009-12-11 12:25:00,2.80086,2.80097,2.79397,2.79958,37260000.0
2009-12-11 12:30:00,2.8001,2.80015,2.79218,2.79794,49630000.0
2009-12-11 12:35:00,2.79763,2.79987,2.79192,2.797,33880000.0
2009-12-11 12:40:00,2.79839,2.79924,2.7915,2.79924,40750000.0
2009-12-11 12:45:00,2.79901,2.79901,2.78853,2.79427,47250000.0
2009-12-11 12:50:00,2.79906,2.80062,2.79074,2.79917,38630000.0
2009-12-11 12:55:00,2.79777,2.79986,2.79362,2.79896,34000000.0
2009-12-11 13:00:00,2.80039,2.80039,2.79391,2.7997,38750000.0
2009-12-11 13:05:00,2.80033,2.80033,2.79514,2.79839,39380000.0
2009-12-11 13:10:00,2.79693,2.79869,2.79282,2.79689,42750000.0
2009-12-11 13:15:00,2.79474,2.79727,2.79194,2.79612,37010000.0
2009-12-11 13:20:00,2.79277,2.79761,2.79186,2.79545,42390000.0
2009-12-11 13:25:00,2.79602,2.79756,2.79039,2.79607,45130000.0
2009-12-11 13:30:00,2.79687,2.79856,2.79048,2.79783,34380000.0
2009-12-11 13:35:00,2.79738,2.79868,2.79253,2.7977,37760000.0
2009-12-11 13:40:00,2.80038,2.80038,2.79068,2.79801,36880000.0
2009-12-11 13:45:00,2.79918,2.79918,2.794,2.79777,39130000.0
2009-12-11 13:50:00,2.79801,2.80475,2.79374,2.79644,35630000.0
2009-12-11 13:55:00,2.79922,2.79996,2.79434,2.79863,46130000.0
2009-12-11 14:00:00,2.79855,2.79855,2.79159,2.79855,46380000.0
2009-12-11 14:05:00,2.79914,2.79914,2.79373,2.7977,43250000.0
2009-12-11 14:10:00,2.79871,2.79975,2.79173,2.79798,34130000.0
2009-12-11 14:15:00,2.79699,2.79912,2.79189,2.794,41000000.0
2009-12-11 14:20:00,2.79719,2.79911,2.79366,2.79366,44890000.0
2009-12-11 14:25:00,2.79713,2.79866,2.78855,2.79546,44500000.0
2009-12-11 14:30:00,2.79661,2.79859,2.79026,2.79675,48510000.0
2009-12-11 14:35:00,2.79498,2.79922,2.79241,2.79828,40630000.0
2009-12-11 14:40:00,2.7992,2.80501,2.79699,2.80392,38890000.0
2009-12-11 14:45:00,2.80254,2.80538,2.79686,2.80066,39510000.0
2009-12-11 14:50:00,2.80148,2.80352,2.79725,2.80158,47250000.0
2009-12-11 14:55:00,2.79982,2.80808,2.7933,2.79584,39380000.0
2009-12-11 15:00:00,2.79951,2.81041,2.79792,2.8062,34130000.0
2009-12-11 15:05:00,2.80561,2.8085,2.79795,2.8085,42500000.0
2009-12-11 15:10:00,2.80968,2.80991,2.79992,2.80648,39130000.0
2009-12-11 15:15:00,2.80107,2.80695,2.79943,2.80205,35010000.0
2009-12-11 15:20:00,2.80643,2.80643,2.79986,2.80464,37250000.0
2009-12-11 15:25:00,2.80241,2.8053,2.79718,2.80152,47000000.0
2009-12-11 15:30:00,2.80363,2.80921,2.8011,2.80861,40000000.0
2009-12-11 15:35:00,2.8071,2.81017,2.8012,2.80628,48500000.0
2009-12-11 15:40:00,2.80548,2.80586,2.79863,2.80352,45880000.0
2009-12-11 15:45:00,2.80506,2.8076,2.7982,2.80504,42880000.0
2009-12-11 15:50:00,2.80154,2.80439,2.79633,2.80281,29500000.0
2009-12-11 15:55:00,2.80374,2.81277,2.80272,2.81013,41380000.0
2009-12-11 16:00:00,2.81237,2.81477,2.80202,2.81393,44880000.0
2009-12-11 16:05:00,2.81068,2.81543,2.80873,2.81177,51000000.0
2009-12-11 16:10:00,2.81512,2.82131,2.81133,2.81822,40380000.0
2009-12-11 16:15:00,2.81628,2.82203,2.81275,2.81843,39500000.0
2009-12-11 16:20:00,2.8182,2.82,2.81482,2.81792,35380000.0
2009-12-11 16:25:00,2.81929,2.82418,2.81338,2.82288,49130000.0
2009-12-11 16:30:00,2.82041,2.83355,2.82041,2.83109,41750000.0
2009-12-11 16:35:00,2.8288,2.83275,2.8254,2.83017,34750000.0
2009-12-11 16:40:00,2.82896,2.83075,2.82333,2.8305,43630000.0
2009-12-11 16:45:00,2.82988,2.83423,2.82713,2.83255,34130000.0
2009-12-11 16:50:00,2.83418,2.83418,2.82682,2.82983,33750000.0
2009-12-11 16:55:00,2.83125,2.83416,2.82567,2.8297,52760000.0
2009-12-11 17:00:00,2.82772,2.83021,2.82275,2.83021,40880000.0
2009-12-11 17:05:00,2.82939,2.83803,2.82939,2.83386,41630000.0
2009-12-11 17:10:00,2.83627,2.83654,2.82908,2.83271,49500000.0
2009-12-11 17:15:00,2.83623,2.83824,2.82949,2.83518,35750000.0
2009-12-11 17:20:00,2.83328,2.83777,2.82909,2.83541,36500000.0
2009-12-11 17:25:00,2.83274,2.83372,2.82635,2.83041,49500000.0
2009-12-11 17:30:00,2.83128,2.83262,2.82494,2.8317,44630000.0
2009-12-11 17:35:00,2.82712,2.83808,2.82578,2.83356,46260000.0
2009-12-11 17:40:00,2.8338,2.83862,2.8294,2.83797,44760000.0
2009-12-11 17:45:00,2.83242,2.84111,2.83242,2.83805,39250000.0
2009-12-11 17:50:00,2.8373,2.84176,2.8348,2.83822,34250000.0
2009-12-11 17:55:00,2.84024,2.84104,2.83156,2.83373,44000000.0
2009-12-11 18:00:00,2.83692,2.83814,2.83112,2.83591,44000000.0
2009-12-11 18:05:00,2.83695,2.83938,2.83192,2.83745,42000000.0
2009-12-11 18:10:00,2.84,2.84368,2.83626,2.84278,36880000.0
2009-12-11 18:15:00,2.84111,2.84432,2.83561,2.83881,43260000.0
2009-12-11 18:20:00,2.84054,2.84555,2.8391,2.84526,43760000.0
2009-12-11 18:25:00,2.84469,2.84693,2.84014,2.8408,47380000.0
2009-12-11 18:30:00,2.84129,2.84496,2.83662,2.8418,48630000.0
2009-12-11 18:35:00,2.84492,2.84637,2.83707,2.83707,40380000.0
2009-12-11 18:40:00,2.84525,2.84573,2.8387,2.84069,43390000.0
2009-12-11 18:45:00,2.84541,2.84583,2.83887,2.84239,36500000.0
2009-12-11 18:50:00,2.84267,2.84499,2.83851,2.84071,48770000.0
2009-12-11 18:55:00,2.84118,2.84669,2.83931,2.84209,45000000.0
2009-12-11 19:00:00,2.84411,2.84598,2.83896,2.84265,41260000.0
2009-12-11 19:05:00,2.84442,2.84516,2.84014,2.84039,45510000.0
2009-12-11 19:10:00,2.84425,2.84425,2.8349,2.83992,44000000.0
2009-12-11 19:15:00,2.84097,2.84262,2.83624,2.83934,40130000.0
2009-12-11 19:20:00,2.84028,2.8425,2.83426,2.83976,35750000.0
2009-12-11 19:25:00,2.8412,2.84356,2.83777,2.84356,39130000.0
2009-12-11 19:30:00,2.83838,2.84296,2.83519,2.83859,41750000.0
2009-12-11 19:35:00,2.84037,2.84217,2.83484,2.8408,38510000.0
2009-12-11 19:40:00,2.83988,2.84105,2.83459,2.84017,40500000.0
2009-12-11 19:45:00,2.83832,2.84351,2.8372,2.84278,40630000.0
2009-12-11 19:50:00,2.84103,2.84282,2.8356,2.83852,47130000.0
2009-12-11 19:55:00,2.83638,2.84064,2.83115,2.83459,41380000.0
2009-12-11 20:00:00,2.83611,2.83921,2.83361,2.83921,36130000.0
2009-12-11 20:05:00,2.83941,2.84139,2.83274,2.83645,43000000.0
2009-12-11 20:10:00,2.83241,2.84092,2.83231,2.84092,39750000.0
2009-12-11 20:15:00,2.83745,2.84041,2.83197,2.83672,46010000.0
2009-12-11 20:20:00,2.83666,2.83716,2.83147,2.83542,49390000.0
2009-12-11 20:25:00,2.83604,2.83767,2.83218,2.83644,41010000.0
2009-12-11 20:30:00,2.8338,2.83667,2.83005,2.83417,38750000.0
2009-12-11 20:35:00,2.83625,2.83705,2.83216,2.83644,41750000.0
2009-12-11 20:40:00,2.83272,2.83752,2.83192,2.83425,30500000.0
2009-12-11 20:45:00,2.83703,2.83827,2.83331,2.83827,51500000.0
2009-12-11 20:50:00,2.83741,2.83847,2.8313,2.83753,43510000.0
2009-12-11 20:55:00,2.83426,2.83783,2.83093,2.83655,36630000.0
2009-12-11 21:00:00,2.83516,2.83723,2.83172,2.83545,39890000.0
2009-12-11 21:05:00,2.8374,2.8374,2.83128,2.8363,46890000.0
2009-12-11 21:10:00,2.83678,2.83718,2.83064,2.83434,59000000.0
2009-12-11 21:15:00,2.83592,2.83732,2.83086,2.83601,35260000.0
2009-12-11 21:20:00,2.83681,2.83681,2.83038,2.83589,42250000.0
2009-12-11 21:25:00,2.83371,2.83827,2.83353,2.83749,40250000.0
2009-12-11 21:30:00,2.83754,2.83937,2.83189,2.83888,40000000.0
2009-12-11 21:35:00,2.83913,2.84074,2.83391,2.8378,33250000.0
2009-12-11 21:40:00,2.83789,2.83966,2.83406,2.83725,41750000.0
2009-12-11 21:45:00,2.83783,2.83845,2.83078,2.83139,42630000.0
2009-12-11 21:50:00,2.83714,2.83903,2.83232,2.83574,54000000.0
2009-12-11 21:55:00,2.83839,2.83926,2.83355,2.83618,57880000.0
2009-12-11 22:00:00,2.83923,2.83923,2.83243,2.83493,53750000.0
2009-12-11 22:05:00,2.83604,2.83829,2.83261,2.83596,51380000.0
2009-12-11 22:10:00,2.83472,2.84053,2.83331,2.83533,68250000.0
2009-12-11 22:15:00,2.83885,2.83885,2.83367,2.83458,44010000.0
2009-12-11 22:20:00,2.83775,2.83866,2.83055,2.83642,44630000.0
2009-12-11 22:25:00,2.83666,2.83876,2.83365,2.83365,38890000.0
2009-12-11 22:30:00,2.8378,2.83876,2.83077,2.83507,41250000.0
2009-12-11 22:35:00,2.83533,2.83619,2.82976,2.83493,43250000.0
2009-12-11 22:40:00,2.83088,2.83556,2.82974,2.83116,40260000.0
2009-12-11 22:45:00,2.83384,2.83596,2.82954,2.83109,41750000.0
2009-12-11 22:50:00,2.8353,2.83533,2.82909,2.83248,36500000.0
2009-12-11 22:55:00,2.83433,2.83568,2.8294,2.83129,40010000.0
2009-12-11 23:00:00,2.83083,2.8342,2.82636,2.83096,43500000.0
2009-12-11 23:05:00,2.83393,2.83564,2.82845,2.83237,36380000.0
2009-12-11 23:10:00,2.83397,2.83563,2.82851,2.83247,41500000.0
2009-12-11 23:15:00,2.83494,2.83528,2.82929,2.83415,42130000.0
2009-12-11 23:20:00,2.83238,2.83695,2.82925,2.83603,33380000.0
2009-12-11 23:25:00,2.83273,2.83703,2.83253,2.83479,42130000.0
2009-12-11 23:30:00,2.83641,2.83727,2.83052,2.83435,38010000.0
2009-12-11 23:35:00,2.83532,2.83617,2.83072,2.83285,36250000.0
2009-12-11 23:40:00,2.83428,2.83627,2.83054,2.83357,47630000.0
2009-12-11 23:45:00,2.83559,2.83559,2.82969,2.83502,45510000.0
2009-12-11 23:50:00,2.83537,2.83734,2.8293,2.83514,39500000.0
2009-12-11 23:55:00,2.8352,2.83862,2.83041,2.83646,40500000.0
2009-12-14 00:00:00,2.83071,2.83552,2.83071,2.83533,38000000.0
2009-12-14 00:05:00,2.83531,2.8376,2.83215,2.83604,38500000.0
2009-12-14 00:10:00,2.8357,2.83654,2.83029,2.83578,40500000.0
2009-12-14 00:15:00,2.83232,2.8364,2.83227,2.83424,48880000.0
2009-12-14 00:20:00,2.83472,2.83587,2.82915,2.83288,42880000.0
2009-12-14 00:25:00,2.83377,2.83639,2.83147,2.83203,49880000.0
2009-12-14 00:30:00,2.83619,2.83748,2.8316,2.83605,40500000.0
2009-12-14 00:35:00,2.83651,2.84185,2.83318,2.8379,39250000.0
2009-12-14 00:40:00,2.83625,2.84303,2.83564,2.84303,39010000.0
2009-12-14 00:45:00,2.83784,2.8415,2.83638,2.83908,35010000.0
2009-12-14 00:50:00,2.83877,2.8413,2.8336,2.83674,46250000.0
2009-12-14 00:55:00,2.83691,2.83968,2.83188,2.83713,36380000.0
2009-12-14 01:00:00,2.83769,2.83975,2.83176,2.83635,44250000.0
2009-12-14 01:05:00,2.83691,2.83821,2.83161,2.83339,45500000.0
2009-12-14 01:10:00,2.83511,2.83777,2.83161,2.83777,39880000.0
2009-12-14 01:15:00,2.83588,2.83852,2.83145,2.83535,48010000.0
2009-12-14 01:20:00,2.83641,2.83821,2.83186,2.83515,32760000.0
2009-12-14 01:25:00,2.83497,2.83796,2.83214,2.8378,39250000.0
2009-12-14 01:30:00,2.8319,2.83953,2.83027,2.83516,43880000.0
2009-12-14 01:35:00,2.83641,2.83951,2.83318,2.83801,36750000.0
2009-12-14 01:40:00,2.83563,2.84055,2.83393,2.83811,39250000.0
2009-12-14 01:45:00,2.83785,2.8406,2.83421,2.83737,36510000.0
2009-12-14 01:50:00,2.83598,2.83881,2.83199,2.8348,35010000.0
2009-12-14 01:55:00,2.83468,2.83791,2.83141,2.83791,31750000.0
2009-12-14 02:00:00,2.83298,2.83686,2.82985,2.83415,30500000.0
2009-12-14 02:05:00,2.83368,2.83708,2.82846,2.83177,34000000.0
2009-12-14 02:10:00,2.83356,2.83683,2.83009,2.83325,36250000.0
2009-12-14 02:15:00,2.83465,2.83731,2.83148,2.83293,35260000.0
2009-12-14 02:20:00,2.83589,2.8382,2.83291,2.83614,44010000.0
2009-12-14 02:25:00,2.83439,2.83632,2.82728,2.82903,60510000.0
2009-12-14 02:30:00,2.82957,2.83423,2.82905,2.83193,53130000.0
2009-12-14 02:35:00,2.83325,2.83325,2.82833,2.83261,35640000.0
2009-12-14 02:40:00,2.83285,2.83316,2.8279,2.83251,38000000.0
2009-12-14 02:45:00,2.83099,2.83343,2.82783,2.83097,40380000.0
2009-12-14 02:50:00,2.83044,2.83258,2.82783,2.83205,43010000.0
2009-12-14 02:55:00,2.83184,2.83427,2.82747,2.83288,43750000.0
2009-12-14 03:00:00,2.83386,2.83606,2.82791,2.83138,33130000.0
2009-12-14 03:05:00,2.83025,2.83209,2.82492,2.83209,46630000.0
2009-12-14 03:10:00,2.83196,2.8348,2.82826,2.83061,41750000.0
2009-12-14 03:15:00,2.8325,2.83292,2.82753,2.82862,45760000.0
2009-12-14 03:20:00,2.83147,2.83289,2.82707,2.83181,45630000.0
2009-12-14 03:25:00,2.83222,2.83222,2.82626,2.83042,37750000.0
2009-12-14 03:30:00,2.82521,2.83244,2.82521,2.82803,39630000.0
2009-12-14 03:35:00,2.8293,2.83276,2.82482,2.83083,40260000.0
2009-12-14 03:40:00,2.83004,2.83218,2.82693,2.8275,49750000.0
2009-12-14 03:45:00,2.8296,2.83212,2.8276,2.83189,47000000.0
2009-12-14 03:50:00,2.83239,2.83392,2.82783,2.83261,38500000.0
2009-12-14 03:55:00,2.83247,2.83418,2.82814,2.82869,36000000.0
2009-12-14 04:00:00,2.83075,2.83436,2.82684,2.8329,41250000.0
2009-12-14 04:05:00,2.82933,2.83341,2.82781,2.83215,39750000.0
2009-12-14 04:10:00,2.83151,2.83369,2.82771,2.83161,34500000.0
2009-12-14 04:15:00,2.83171,2.83328,2.82812,2.83149,37380000.0
2009-12-14 04:20:00,2.83217,2.83336,2.82885,2.83137,42130000.0
2009-12-14 04:25:00,2.83168,2.83313,2.82822,2.83129,42630000.0
2009-12-14 04:30:00,2.82933,2.83438,2.82785,2.82923,43250000.0
2009-12-14 04:35:00,2.83351,2.83352,2.82675,2.83058,40500000.0
2009-12-14 04:40:00,2.82991,2.83234,2.82705,2.83124,40380000.0
2009-12-14 04:45:00,2.83174,2.83291,2.82745,2.83096,39260000.0
2009-12-14 04:50:00,2.83262,2.83423,2.82821,2.83165,42510000.0
2009-12-14 04:55:00,2.83295,2.8343,2.82589,2.82751,46630000.0
2009-12-14 05:00:00,2.83441,2.83466,2.82813,2.83162,40140000.0
2009-12-14 05:05:00,2.83193,2.83271,2.82793,2.83107,38010000.0
2009-12-14 05:10:00,2.83006,2.83351,2.82757,2.83207,34380000.0
2009-12-14 05:15:00,2.83,2.83405,2.82777,2.82903,50130000.0
2009-12-14 05:20:00,2.83354,2.83527,2.82875,2.83357,42880000.0
2009-12-14 05:25:00,2.83423,2.83687,2.82971,2.83594,44630000.0
2009-12-14 05:30:00,2.83351,2.83761,2.83159,2.83419,34630000.0
2009-12-14 05:35:00,2.83513,2.83871,2.83189,2.83714,43380000.0
2009-12-14 05:40:00,2.83578,2.83867,2.83191,2.83746,40000000.0
2009-12-14 05:45:00,2.83645,2.83851,2.83126,2.83126,70140000.0
2009-12-14 05:50:00,2.83415,2.83738,2.83091,2.83218,49880000.0
2009-12-14 05:55:00,2.83121,2.83624,2.82725,2.83467,55130000.0
2009-12-14 06:00:00,2.83121,2.83605,2.83014,2.83466,47630000.0
2009-12-14 06:05:00,2.83442,2.83639,2.83033,2.83364,57000000.0
2009-12-14 06:10:00,2.8295,2.83609,2.82859,2.83396,41000000.0
2009-12-14 06:15:00,2.8347,2.83803,2.8329,2.83489,38500000.0
2009-12-14 06:20:00,2.83536,2.83536,2.82348,2.82915,33250000.0
2009-12-14 06:25:00,2.82829,2.83009,2.82409,2.82744,41880000.0
2009-12-14 06:30:00,2.8275,2.82861,2.82194,2.82288,37880000.0
2009-12-14 06:35:00,2.82628,2.82801,2.82225,2.82543,43750000.0
2009-12-14 06:40:00,2.82671,2.82746,2.82086,2.82489,40500000.0
2009-12-14 06:45:00,2.82012,2.82432,2.81721,2.82217,48260000.0
2009-12-14 06:50:00,2.82384,2.8243,2.8182,2.82295,46250000.0
2009-12-14 06:55:00,2.82169,2.82628,2.81969,2.8221,37500000.0
2009-12-14 07:00:00,2.82184,2.82449,2.81825,2.82085,37250000.0
2009-12-14 07:05:00,2.82097,2.82364,2.81747,2.82195,38260000.0
2009-12-14 07:10:00,2.82096,2.82357,2.81672,2.82357,49630000.0
2009-12-14 07:15:00,2.82126,2.82362,2.81733,2.81777,32140000.0
2009-12-14 07:20:00,2.82173,2.82437,2.81762,2.82051,37500000.0
2009-12-14 07:25:00,2.82123,2.82375,2.81741,2.81839,39750000.0
2009-12-14 07:30:00,2.82249,2.82283,2.81614,2.81956,39250000.0
2009-12-14 07:35:00,2.82032,2.82204,2.81606,2.81816,42250000.0
2009-12-14 07:40:00,2.81872,2.82226,2.81662,2.8171,43000000.0
2009-12-14 07:45:00,2.81863,2.82082,2.8142,2.81484,34000000.0
2009-12-14 07:50:00,2.8197,2.82086,2.81613,2.81798,42010000.0
2009-12-14 07:55:00,2.81674,2.8181,2.81256,2.81431,36750000.0
2009-12-14 08:00:00,2.81743,2.81794,2.81165,2.81435,41130000.0
2009-12-14 08:05:00,2.81433,2.81757,2.80961,2.81451,39270000.0
2009-12-14 08:10:00,2.81393,2.81486,2.80976,2.80976,34880000.0
2009-12-14 08:15:00,2.81449,2.81478,2.80934,2.814,39010000.0
2009-12-14 08:20:00,2.81396,2.81538,2.80874,2.80999,37000000.0
2009-12-14 08:25:00,2.81363,2.81647,2.80936,2.80936,41510000.0
2009-12-14 08:30:00,2.8126,2.81664,2.81117,2.81389,36760000.0
2009-12-14 08:35:00,2.81601,2.81763,2.80983,2.81587,33130000.0
2009-12-14 08:40:00,2.81387,2.81843,2.81313,2.81702,37750000.0
2009-12-14 08:45:00,2.81442,2.81902,2.81269,2.81715,41250000.0
2009-12-14 08:50:00,2.81402,2.81903,2.81402,2.81658,43130000.0
2009-12-14 08:55:00,2.81467,2.81927,2.8124,2.8178,38000000.0
2009-12-14 09:00:00,2.81346,2.81917,2.81265,2.81572,33750000.0
2009-12-14 09:05:00,2.81323,2.81988,2.81323,2.81618,41260000.0
2009-12-14 09:10:00,2.81935,2.81935,2.81112,2.8153,38630000.0
2009-12-14 09:15:00,2.81655,2.81716,2.80677,2.81127,42000000.0
2009-12-14 09:20:00,2.8079,2.81456,2.8079,2.81183,39630000.0
2009-12-14 09:25:00,2.80966,2.81427,2.8057,2.80933,40750000.0
2009-12-14 09:30:00,2.81221,2.81276,2.80704,2.81147,38750000.0
2009-12-14 09:35:00,2.81278,2.81352,2.80708,2.81303,39000000.0
2009-12-14 09:40:00,2.81353,2.81386,2.80753,2.81231,47010000.0
2009-12-14 09:45:00,2.8129,2.81488,2.8067,2.81027,41640000.0
2009-12-14 09:50:00,2.8116,2.81472,2.80936,2.81198,43500000.0
2009-12-14 09:55:00,2.813,2.81698,2.81124,2.81394,39380000.0
2009-12-14 10:00:00,2.81153,2.81533,2.80821,2.81289,40760000.0
2009-12-14 10:05:00,2.81296,2.81482,2.80933,2.81122,41130000.0
2009-12-14 10:10:00,2.81165,2.81697,2.80929,2.81044,44880000.0
2009-12-14 10:15:00,2.81677,2.81919,2.81279,2.81613,43630000.0
2009-12-14 10:20:00,2.81617,2.82226,2.81617,2.81944,45260000.0
2009-12-14 10:25:00,2.81852,2.82096,2.81209,2.82073,41880000.0
2009-12-14 10:30:00,2.82052,2.82167,2.81389,2.82103,39750000.0
2009-12-14 10:35:00,2.82203,2.82456,2.8156,2.82188,32260000.0
2009-12-14 10:40:00,2.82234,2.82699,2.81934,2.82504,36390000.0
2009-12-14 10:45:00,2.82121,2.82581,2.81949,2.82276,36890000.0
2009-12-14 10:50:00,2.82563,2.82603,2.81603,2.81695,45630000.0
2009-12-14 10:55:00,2.81789,2.82188,2.81469,2.81596,39130000.0
2009-12-14 11:00:00,2.81856,2.82168,2.81646,2.81646,56000000.0
2009-12-14 11:05:00,2.82048,2.82195,2.81325,2.8178,32500000.0
2009-12-14 11:10:00,2.82015,2.82069,2.81278,2.81577,43260000.0
2009-12-14 11:15:00,2.81613,2.81994,2.81201,2.81638,48750000.0
2009-12-14 11:20:00,2.81806,2.81893,2.81287,2.81618,42510000.0
2009-12-14 11:25:00,2.81505,2.81978,2.81191,2.81293,38500000.0
2009-12-14 11:30:00,2.81605,2.81988,2.81288,2.8178,46880000.0
2009-12-14 11:35:00,2.81797,2.82338,2.81426,2.82122,33750000.0
2009-12-14 11:40:00,2.82084,2.82578,2.8179,2.82219,29130000.0
2009-12-14 11:45:00,2.82162,2.82414,2.81605,2.8222,40760000.0
2009-12-14 11:50:00,2.81794,2.82292,2.81552,2.81746,43130000.0
2009-12-14 11:55:00,2.82041,2.82216,2.81632,2.81921,41130000.0
2009-12-14 12:00:00,2.82066,2.82075,2.81547,2.81761,40380000.0
2009-12-14 12:05:00,2.81964,2.8239,2.81582,2.82146,29890000.0
2009-12-14 12:10:00,2.82389,2.82414,2.81677,2.82166,40880000.0
2009-12-14 12:15:00,2.82454,2.82568,2.81857,2.82312,44010000.0
2009-12-14 12:20:00,2.82464,2.82646,2.81831,2.82076,52260000.0
2009-12-14 12:25:00,2.82498,2.83023,2.82399,2.82739,38630000.0
2009-12-14 12:30:00,2.82607,2.83071,2.82346,2.82775,42880000.0
2009-12-14 12:35:00,2.83105,2.83105,2.82294,2.82708,36130000.0
2009-12-14 12:40:00,2.81964,2.82996,2.81964,2.82667,40880000.0
2009-12-14 12:45:00,2.82563,2.83055,2.82444,2.83004,45500000.0
2009-12-14 12:50:00,2.83059,2.83296,2.82482,2.8325,40250000.0
2009-12-14 12:55:00,2.8304,2.83441,2.82766,2.83165,36510000.0
2009-12-14 13:00:00,2.83133,2.83475,2.82677,2.82904,38260000.0
2009-12-14 13:05:00,2.82798,2.83057,2.82351,2.82833,47750000.0
2009-12-14 13:10:00,2.82916,2.83115,2.82323,2.82823,42630000.0
2009-12-14 13:15:00,2.83103,2.83133,2.82431,2.82849,39750000.0
2009-12-14 13:20:00,2.8282,2.83045,2.82094,2.82531,40130000.0
2009-12-14 13:25:00,2.82888,2.83098,2.82362,2.82817,41750000.0
2009-12-14 13:30:00,2.83118,2.83176,2.82172,2.83146,45500000.0
2009-12-14 13:35:00,2.82794,2.83541,2.82794,2.83496,41000000.0
2009-12-14 13:40:00,2.83208,2.83422,2.82807,2.83132,45750000.0
2009-12-14 13:45:00,2.83104,2.83324,2.82599,2.82819,40130000.0
2009-12-14 13:50:00,2.83129,2.83161,2.82472,2.83079,44250000.0
2009-12-14 13:55:00,2.83135,2.83401,2.82415,2.82954,46630000.0
2009-12-14 14:00:00,2.83172,2.83354,2.82713,2.83255,36010000.0
2009-12-14 14:05:00,2.83115,2.83331,2.82312,2.83007,37640000.0
2009-12-14 14:10:00,2.82648,2.83045,2.82324,2.82848,37130000.0
2009-12-14 14:15:00,2.82527,2.82865,2.82147,2.82663,42880000.0
2009-12-14 14:20:00,2.82656,2.8289,2.82268,2.82614,36760000.0
2009-12-14 14:25:00,2.82729,2.82985,2.8228,2.82544,34500000.0
2009-12-14 14:30:00,2.82621,2.83087,2.82345,2.82674,48510000.0
2009-12-14 14:35:00,2.82359,2.82787,2.81985,2.8256,39630000.0
2009-12-14 14:40:00,2.82624,2.82801,2.82174,2.82174,40250000.0
2009-12-14 14:45:00,2.82815,2.82903,2.82354,2.82527,35630000.0
2009-12-14 14:50:00,2.828,2.82915,2.82315,2.82856,43380000.0
2009-12-14 14:55:00,2.82503,2.82951,2.82341,2.82951,44000000.0
2009-12-14 15:00:00,2.82704,2.8303,2.82283,2.82413,39500000.0
2009-12-14 15:05:00,2.82833,2.83112,2.82425,2.82662,39500000.0
2009-12-14 15:10:00,2.82671,2.83015,2.82284,2.82945,40880000.0
2009-12-14 15:15:00,2.82962,2.82969,2.82341,2.82534,35750000.0
2009-12-14 15:20:00,2.8269,2.83189,2.82464,2.82931,38630000.0
2009-12-14 15:25:00,2.83103,2.83394,2.82482,2.83328,46130000.0
2009-12-14 15:30:00,2.83321,2.83491,2.82736,2.83101,44630000.0
2009-12-14 15:35:00,2.83525,2.83639,2.82926,2.83354,41640000.0
2009-12-14 15:40:00,2.83714,2.83777,2.83064,2.83066,50250000.0
2009-12-14 15:45:00,2.83324,2.83613,2.82871,2.83217,32760000.0
2009-12-14 15:50:00,2.83463,2.83557,2.82844,2.83468,42260000.0
2009-12-14 15:55:00,2.83001,2.83525,2.83001,2.83383,34500000.0
2009-12-14 16:00:00,2.8349,2.8349,2.82749,2.83058,36000000.0
2009-12-14 16:05:00,2.83043,2.8363,2.82851,2.83573,37500000.0
2009-12-14 16:10:00,2.83289,2.83648,2.83039,2.83212,45010000.0
2009-12-14 16:15:00,2.83426,2.83542,2.83041,2.8346,42750000.0
2009-12-14 16:20:00,2.83357,2.835,2.82855,2.82989,39880000.0
2009-12-14 16:25:00,2.83072,2.83434,2.82714,2.83059,45000000.0
2009-12-14 16:30:00,2.8294,2.83414,2.82633,2.83031,47380000.0
2009-12-14 16:35:00,2.8336,2.83724,2.83121,2.83274,39260000.0
2009-12-14 16:40:00,2.83451,2.8378,2.83228,2.8378,40000000.0
2009-12-14 16:45:00,2.83353,2.83735,2.82873,2.83151,43880000.0
2009-12-14 16:50:00,2.83409,2.8359,2.82734,2.82734,43000000.0
2009-12-14 16:55:00,2.83391,2.83677,2.82971,2.83245,43010000.0
2009-12-14 17:00:00,2.83345,2.83608,2.82732,2.83227,41250000.0
2009-12-14 17:05:00,2.83255,2.83717,2.82987,2.83579,39500000.0
2009-12-14 17:10:00,2.83313,2.83728,2.82952,2.83704,46880000.0
2009-12-14 17:15:00,2.83306,2.83896,2.82881,2.83896,40130000.0
2009-12-14 17:20:00,2.83444,2.83951,2.83176,2.83668,41130000.0
2009-12-14 17:25:00,2.83758,2.84001,2.83085,2.83535,46250000.0
2009-12-14 17:30:00,2.83835,2.83841,2.83062,2.83827,39880000.0
2009-12-14 17:35:00,2.83415,2.84164,2.83415,2.83802,39010000.0
2009-12-14 17:40:00,2.84021,2.84065,2.83295,2.83739,38010000.0
2009-12-14 17:45:00,2.83798,2.83929,2.83506,2.83774,46250000.0
2009-12-14 17:50:00,2.83726,2.83726,2.8279,2.83077,43630000.0
2009-12-14 17:55:00,2.83402,2.83438,2.82792,2.83438,45500000.0
2009-12-14 18:00:00,2.8328,2.83723,2.82878,2.83495,40250000.0
2009-12-14 18:05:00,2.8344,2.83754,2.83116,2.83378,40010000.0
2009-12-14 18:10:00,2.83352,2.83772,2.82893,2.83343,38250000.0
2009-12-14 18:15:00,2.83381,2.83726,2.83076,2.83408,39510000.0
2009-12-14 18:20:00,2.83712,2.83817,2.82869,2.83649,46890000.0
2009-12-14 18:25:00,2.83294,2.838,2.82938,2.83562,43770000.0
2009-12-14 18:30:00,2.83338,2.83444,2.82615,2.83122,43630000.0
2009-12-14 18:35:00,2.82973,2.83373,2.82615,2.8324,38250000.0
2009-12-14 18:40:00,2.83315,2.83406,2.82658,2.83263,43380000.0
2009-12-14 18:45:00,2.83458,2.83458,2.82677,2.83212,39260000.0
2009-12-14 18:50:00,2.82986,2.83288,2.82748,2.8295,46380000.0
2009-12-14 18:55:00,2.82787,2.83226,2.82636,2.83127,38880000.0
2009-12-14 19:00:00,2.82797,2.83246,2.8271,2.8295,43140000.0
2009-12-14 19:05:00,2.832,2.83263,2.8263,2.83029,49880000.0
2009-12-14 19:10:00,2.83138,2.83148,2.82494,2.8278,40880000.0
2009-12-14 19:15:00,2.82687,2.83187,2.82473,2.83046,36260000.0
2009-12-14 19:20:00,2.82887,2.83049,2.82425,2.82645,42750000.0
2009-12-14 19:25:00,2.83055,2.83087,2.82138,2.82584,35130000.0
2009-12-14 19:30:00,2.82741,2.83139,2.82273,2.83139,45630000.0
2009-12-14 19:35:00,2.82499,2.82957,2.82345,2.82475,36510000.0
2009-12-14 19:40:00,2.82737,2.82788,2.82079,2.82718,36000000.0
2009-12-14 19:45:00,2.82612,2.82722,2.81822,2.82648,48130000.0
2009-12-14 19:50:00,2.82428,2.83037,2.82227,2.82779,36750000.0
2009-12-14 19:55:00,2.82462,2.82795,2.82052,2.8261,36630000.0
2009-12-14 20:00:00,2.82357,2.82841,2.82287,2.82612,49380000.0
2009-12-14 20:05:00,2.82937,2.83016,2.82479,2.83016,37500000.0
2009-12-14 20:10:00,2.83076,2.83307,2.8259,2.83116,39500000.0
2009-12-14 20:15:00,2.83264,2.83291,2.82666,2.83029,35500000.0
2009-12-14 20:20:00,2.83262,2.83262,2.82532,2.82916,38250000.0
2009-12-14 20:25:00,2.83267,2.83267,2.82639,2.82966,44500000.0
2009-12-14 20:30:00,2.83012,2.83012,2.82334,2.82942,44500000.0
2009-12-14 20:35:00,2.82964,2.83112,2.82275,2.83056,40130000.0
2009-12-14 20:40:00,2.82997,2.83543,2.82516,2.8298,39520000.0
2009-12-14 20:45:00,2.8302,2.83227,2.82548,2.83055,40380000.0
2009-12-14 20:50:00,2.83016,2.8313,2.82802,2.83054,36380000.0
2009-12-14 20:55:00,2.83104,2.83177,2.82375,2.82929,35130000.0
2009-12-14 21:00:00,2.82843,2.83205,2.82386,2.82767,37250000.0
2009-12-14 21:05:00,2.83154,2.83245,2.82629,2.82785,39500000.0
2009-12-14 21:10:00,2.83172,2.83217,2.82436,2.82755,41880000.0
2009-12-14 21:15:00,2.83095,2.83167,2.82653,2.83087,24880000.0
2009-12-14 21:20:00,2.83118,2.83201,2.8255,2.83093,46880000.0
2009-12-14 21:25:00,2.82686,2.83192,2.82684,2.83152,35500000.0
2009-12-14 21:30:00,2.82719,2.83177,2.82607,2.82868,39510000.0
2009-12-14 21:35:00,2.83141,2.83141,2.82418,2.82992,46130000.0
2009-12-14 21:40:00,2.8273,2.83104,2.82622,2.82622,36250000.0
2009-12-14 21:45:00,2.82981,2.83258,2.82676,2.83158,33750000.0
2009-12-14 21:50:00,2.8311,2.83214,2.82497,2.83053,39500000.0
2009-12-14 21:55:00,2.82872,2.83227,2.82459,2.82887,43000000.0
2009-12-14 22:00:00,2.8268,2.8331,2.82486,2.83127,42130000.0
2009-12-14 22:05:00,2.83223,2.83224,2.82468,2.82771,44510000.0
2009-12-14 22:10:00,2.83001,2.83107,2.82383,2.83005,37770000.0
2009-12-14 22:15:00,2.82789,2.83162,2.82512,2.83036,29750000.0
2009-12-14 22:20:00,2.82997,2.83153,2.82623,2.82844,43880000.0
2009-12-14 22:25:00,2.83067,2.83102,2.8242,2.82825,51510000.0
2009-12-14 22:30:00,2.8305,2.831,2.82388,2.83042,44880000.0
2009-12-14 22:35:00,2.83038,2.83109,2.82588,2.83087,44130000.0
2009-12-14 22:40:00,2.83017,2.83144,2.82537,2.82783,44260000.0
2009-12-14 22:45:00,2.83014,2.83129,2.82526,2.82821,42750000.0
2009-12-14 22:50:00,2.83012,2.83096,2.82545,2.82908,52880000.0
2009-12-14 22:55:00,2.82991,2.83123,2.82454,2.82779,44130000.0
2009-12-14 23:00:00,2.82837,2.83123,2.82544,2.83123,40750000.0
2009-12-14 23:05:00,2.83073,2.83184,2.82367,2.82367,53630000.0
2009-12-14 23:10:00,2.82971,2.83179,2.82579,2.83069,41010000.0
2009-12-14 23:15:00,2.82855,2.83134,2.82453,2.82658,38760000.0
2009-12-14 23:20:00,2.83048,2.83049,2.82276,2.82799,33890000.0
2009-12-14 23:25:00,2.82868,2.83017,2.82388,2.82862,44890000.0
2009-12-14 23:30:00,2.8274,2.83051,2.82528,2.82692,43510000.0
2009-12-14 23:35:00,2.82597,2.83005,2.82525,2.82923,40630000.0
2009-12-14 23:40:00,2.82579,2.83046,2.82429,2.83046,50630000.0
2009-12-14 23:45:00,2.82576,2.83082,2.82341,2.83005,49000000.0
2009-12-14 23:50:00,2.8312,2.83178,2.8265,2.82738,47630000.0
2009-12-14 23:55:00,2.82987,2.83187,2.82424,2.82875,46130000.0
2009-12-15 00:00:00,2.82532,2.83031,2.82213,2.82698,36880000.0
2009-12-15 00:05:00,2.82933,2.83109,2.82449,2.82999,43880000.0
2009-12-15 00:10:00,2.82858,2.83145,2.82573,2.83132,50260000.0
2009-12-15 00:15:00,2.82926,2.8319,2.82568,2.83062,50000000.0
2009-12-15 00:20:00,2.83181,2.83208,2.82569,2.83131,48500000.0
2009-12-15 00:25:00,2.83042,2.83304,2.82484,2.83194,63750000.0
2009-12-15 00:30:00,2.83129,2.83242,2.82387,2.82387,45510000.0
2009-12-15 00:35:00,2.83303,2.83313,2.8279,2.83162,24630000.0
2009-12-15 00:40:00,2.83125,2.83437,2.82798,2.83241,45750000.0
2009-12-15 00:45:00,2.83169,2.83457,2.82837,2.83391,39250000.0
2009-12-15 00:50:00,2.8281,2.83521,2.8281,2.83494,32380000.0
2009-12-15 00:55:00,2.83253,2.83508,2.82878,2.83508,50750000.0
2009-12-15 01:00:00,2.83129,2.83507,2.82685,2.82977,40000000.0
2009-12-15 01:05:00,2.83012,2.83309,2.8274,2.82879,49630000.0
2009-12-15 01:10:00,2.83392,2.83392,2.82575,2.83051,54380000.0
2009-12-15 01:15:00,2.82887,2.8324,2.8263,2.83071,51260000.0
2009-12-15 01:20:00,2.82935,2.83263,2.82789,2.82979,48760000.0
2009-12-15 01:25:00,2.82956,2.83286,2.82595,2.83202,38760000.0
2009-12-15 01:30:00,2.83091,2.83268,2.82627,2.83018,45890000.0
2009-12-15 01:35:00,2.83168,2.83363,2.8249,2.83065,29750000.0
2009-12-15 01:40:00,2.82922,2.83363,2.8257,2.83303,46130000.0
2009-12-15 01:45:00,2.83253,2.8337,2.82588,2.82588,56380000.0
2009-12-15 01:50:00,2.83041,2.83368,2.82616,2.83104,47500000.0
2009-12-15 01:55:00,2.82983,2.83301,2.827,2.83146,38250000.0
2009-12-15 02:00:00,2.83158,2.83276,2.82779,2.83067,28760000.0
2009-12-15 02:05:00,2.83155,2.83413,2.82646,2.83135,38500000.0
2009-12-15 02:10:00,2.83152,2.83298,2.82734,2.83064,29880000.0
2009-12-15 02:15:00,2.83146,2.83253,2.82574,2.82687,39130000.0
2009-12-15 02:20:00,2.83073,2.83239,2.82556,2.82865,43630000.0
2009-12-15 02:25:00,2.83144,2.83368,2.82426,2.82634,59140000.0
2009-12-15 02:30:00,2.82774,2.83288,2.82478,2.83161,48010000.0
2009-12-15 02:35:00,2.82966,2.83356,2.82623,2.83056,37880000.0
2009-12-15 02:40:00,2.83071,2.83265,2.82597,2.83261,41380000.0
2009-12-15 02:45:00,2.83243,2.83333,2.82764,2.83228,37880000.0
2009-12-15 02:50:00,2.82997,2.83352,2.82727,2.83179,40640000.0
2009-12-15 02:55:00,2.83178,2.83354,2.82649,2.83107,33500000.0
2009-12-15 03:00:00,2.83104,2.83336,2.82603,2.83154,36000000.0
2009-12-15 03:05:00,2.83101,2.83432,2.82703,2.83432,41260000.0
2009-12-15 03:10:00,2.83195,2.83495,2.82824,2.83211,39890000.0
2009-12-15 03:15:00,2.83495,2.83495,2.82738,2.82942,41130000.0
2009-12-15 03:20:00,2.83088,2.83451,2.82722,2.83358,36750000.0
2009-12-15 03:25:00,2.83155,2.83339,2.82759,2.83291,36630000.0
2009-12-15 03:30:00,2.82682,2.83369,2.82682,2.82878,43380000.0
2009-12-15 03:35:00,2.832,2.83377,2.82778,2.83065,41510000.0
2009-12-15 03:40:00,2.82709,2.83416,2.82709,2.82868,40000000.0
2009-12-15 03:45:00,2.83182,2.83447,2.82858,2.8329,53880000.0
2009-12-15 03:50:00,2.83181,2.83443,2.82737,2.83275,47510000.0
2009-12-15 03:55:00,2.8306,2.8341,2.82691,2.82691,35130000.0
2009-12-15 04:00:00,2.8326,2.83533,2.82664,2.83192,40380000.0
2009-12-15 04:05:00,2.82891,2.83429,2.82769,2.83088,42260000.0
2009-12-15 04:10:00,2.83341,2.83437,2.82779,2.83394,38390000.0
2009-12-15 04:15:00,2.83183,2.83472,2.82871,2.83114,39010000.0
2009-12-15 04:20:00,2.83314,2.83452,2.82901,2.8334,39640000.0
2009-12-15 04:25:00,2.83316,2.8346,2.83017,2.83062,39880000.0
2009-12-15 04:30:00,2.83031,2.83379,2.82783,2.82836,46880000.0
2009-12-15 04:35:00,2.83335,2.83337,2.8259,2.83218,33750000.0
2009-12-15 04:40:00,2.83194,2.83401,2.82775,2.83236,43630000.0
2009-12-15 04:45:00,2.83306,2.83387,2.82731,2.8313,40250000.0
2009-12-15 04:50:00,2.83441,2.83471,2.82546,2.83248,41010000.0
2009-12-15 04:55:00,2.83388,2.83388,2.82574,2.82831,35500000.0
2009-12-15 05:00:00,2.83269,2.83356,2.82725,2.83168,38390000.0
2009-12-15 05:05:00,2.83261,2.83384,2.82922,2.83109,35130000.0
2009-12-15 05:10:00,2.83071,2.83402,2.82948,2.83053,37380000.0
2009-12-15 05:15:00,2.83051,2.83413,2.82652,2.82829,43380000.0
2009-12-15 05:20:00,2.83424,2.83424,2.82784,2.83354,41750000.0
2009-12-15 05:25:00,2.83177,2.83428,2.82718,2.83245,41510000.0
2009-12-15 05:30:00,2.82857,2.83459,2.82857,2.83055,38890000.0
2009-12-15 05:35:00,2.83007,2.83558,2.82789,2.83178,47000000.0
2009-12-15 05:40:00,2.83091,2.83351,2.82856,2.8312,38510000.0
2009-12-15 05:45:00,2.83216,2.8342,2.82766,2.82766,66380000.0
2009-12-15 05:50:00,2.83046,2.83392,2.82812,2.83324,54000000.0
2009-12-15 05:55:00,2.8292,2.83376,2.82732,2.8321,58390000.0
2009-12-15 06:00:00,2.8304,2.8353,2.82973,2.83383,50390000.0
2009-12-15 06:05:00,2.83381,2.83447,2.82751,2.83331,54890000.0
2009-12-15 06:10:00,2.82858,2.83378,2.82812,2.83042,47750000.0
2009-12-15 06:15:00,2.8308,2.8346,2.82733,2.83136,48880000.0
2009-12-15 06:20:00,2.83108,2.83341,2.82631,2.83264,30250000.0
2009-12-15 06:25:00,2.83335,2.83457,2.82717,2.83153,41750000.0
2009-12-15 06:30:00,2.83143,2.83182,2.82613,2.82767,36880000.0
2009-12-15 06:35:00,2.82863,2.83249,2.82608,2.8318,42880000.0
2009-12-15 06:40:00,2.83088,2.8327,2.82664,2.8293,46880000.0
2009-12-15 06:45:00,2.82939,2.83335,2.82595,2.82946,44500000.0
2009-12-15 06:50:00,2.8307,2.83269,2.82643,2.83169,36510000.0
2009-12-15 06:55:00,2.83067,2.83226,2.82636,2.83032,38780000.0
2009-12-15 07:00:00,2.83269,2.83328,2.82436,2.82632,29390000.0
2009-12-15 07:05:00,2.82931,2.83189,2.82518,2.83163,42250000.0
2009-12-15 07:10:00,2.83072,2.83291,2.82778,2.83291,46630000.0
2009-12-15 07:15:00,2.83087,2.83456,2.82593,2.82785,31880000.0
2009-12-15 07:20:00,2.831,2.83249,2.82577,2.83096,37250000.0
2009-12-15 07:25:00,2.83008,2.83299,2.82506,2.82989,39250000.0
2009-12-15 07:30:00,2.83061,2.83224,2.82519,2.82964,38630000.0
2009-12-15 07:35:00,2.83324,2.83324,2.82679,2.83081,44010000.0
2009-12-15 07:40:00,2.83282,2.83312,2.82622,2.83043,41010000.0
2009-12-15 07:45:00,2.8329,2.83366,2.82599,2.82599,34250000.0
2009-12-15 07:50:00,2.83397,2.83601,2.829,2.83496,39630000.0
2009-12-15 07:55:00,2.83294,2.83486,2.82874,2.83236,38750000.0
2009-12-15 08:00:00,2.83326,2.83398,2.82884,2.83198,38000000.0
2009-12-15 08:05:00,2.83204,2.83452,2.82811,2.83168,41380000.0
2009-12-15 08:10:00,2.83296,2.83455,2.82868,2.83297,43500000.0
2009-12-15 08:15:00,2.83425,2.83523,2.82649,2.8304,37630000.0
2009-12-15 08:20:00,2.82964,2.83555,2.82391,2.83037,41010000.0
2009-12-15 08:25:00,2.83214,2.83616,2.82967,2.83064,37880000.0
2009-12-15 08:30:00,2.83358,2.83482,2.83015,2.83309,39500000.0
2009-12-15 08:35:00,2.83433,2.83467,2.82694,2.83455,27880000.0
2009-12-15 08:40:00,2.83096,2.83462,2.82883,2.83279,45000000.0
2009-12-15 08:45:00,2.83099,2.83498,2.82908,2.83495,34750000.0
2009-12-15 08:50:00,2.8347,2.83534,2.83155,2.83453,38380000.0
2009-12-15 08:55:00,2.83313,2.83667,2.82792,2.83315,41130000.0
2009-12-15 09:00:00,2.83091,2.8355,2.82758,2.83092,36880000.0
2009-12-15 09:05:00,2.82941,2.83444,2.82732,2.83058,39000000.0
2009-12-15 09:10:00,2.82951,2.83262,2.82659,2.83012,41260000.0
2009-12-15 09:15:00,2.8315,2.83213,2.82619,2.83183,45000000.0
2009-12-15 09:20:00,2.82725,2.83421,2.82725,2.83364,33010000.0
2009-12-15 09:25:00,2.83398,2.83502,2.82683,2.83139,39510000.0
2009-12-15 09:30:00,2.83093,2.83448,2.82829,2.83075,43380000.0
2009-12-15 09:35:00,2.83373,2.83379,2.82897,2.83251,42510000.0
2009-12-15 09:40:00,2.8291,2.83751,2.82722,2.83751,41630000.0
2009-12-15 09:45:00,2.83861,2.84351,2.83208,2.84277,41630000.0
2009-12-15 09:50:00,2.84244,2.84631,2.84043,2.84554,42250000.0
2009-12-15 09:55:00,2.84353,2.84543,2.83681,2.84187,37130000.0
2009-12-15 10:00:00,2.8424,2.84935,2.84233,2.84646,40000000.0
2009-12-15 10:05:00,2.84825,2.84848,2.84074,2.84724,40500000.0
2009-12-15 10:10:00,2.84601,2.84861,2.84019,2.84019,53000000.0
2009-12-15 10:15:00,2.84821,2.85589,2.84649,2.85506,39130000.0
2009-12-15 10:20:00,2.85457,2.85809,2.85073,2.8553,46380000.0
2009-12-15 10:25:00,2.85595,2.85935,2.85208,2.85929,41630000.0
2009-12-15 10:30:00,2.85599,2.86007,2.852,2.85878,40880000.0
2009-12-15 10:35:00,2.85895,2.86118,2.85289,2.85604,36750000.0
2009-12-15 10:40:00,2.85748,2.85836,2.84747,2.8507,41510000.0
2009-12-15 10:45:00,2.85245,2.85498,2.84801,2.85035,37000000.0
2009-12-15 10:50:00,2.84986,2.85498,2.84866,2.84964,44020000.0
2009-12-15 10:55:00,2.85407,2.85665,2.84965,2.8515,39750000.0
2009-12-15 11:00:00,2.85495,2.85553,2.84818,2.84818,49880000.0
2009-12-15 11:05:00,2.85042,2.85186,2.84389,2.84792,36760000.0
2009-12-15 11:10:00,2.85017,2.85376,2.84556,2.85311,39750000.0
2009-12-15 11:15:00,2.85192,2.85716,2.84931,2.85372,42130000.0
2009-12-15 11:20:00,2.85641,2.8565,2.85153,2.85581,45880000.0
2009-12-15 11:25:00,2.8558,2.8638,2.85226,2.85976,43140000.0
2009-12-15 11:30:00,2.86484,2.86578,2.85547,2.86533,47640000.0
2009-12-15 11:35:00,2.86409,2.86611,2.86068,2.86373,39630000.0
2009-12-15 11:40:00,2.86013,2.86369,2.85459,2.85915,35250000.0
2009-12-15 11:45:00,2.85992,2.86267,2.85537,2.86068,45130000.0
2009-12-15 11:50:00,2.85674,2.86074,2.85531,2.85663,48750000.0
2009-12-15 11:55:00,2.85917,2.86388,2.85517,2.86388,40250000.0
2009-12-15 12:00:00,2.86279,2.86852,2.85977,2.86681,43250000.0
2009-12-15 12:05:00,2.86398,2.86613,2.85884,2.85956,37630000.0
2009-12-15 12:10:00,2.86398,2.86778,2.85831,2.86646,50760000.0
2009-12-15 12:15:00,2.86554,2.86554,2.85861,2.86228,51250000.0
2009-12-15 12:20:00,2.8594,2.86281,2.85421,2.85653,41510000.0
2009-12-15 12:25:00,2.86068,2.8625,2.85486,2.8607,44130000.0
2009-12-15 12:30:00,2.8568,2.86199,2.8536,2.86036,37130000.0
2009-12-15 12:35:00,2.86195,2.86386,2.85511,2.86143,35250000.0
2009-12-15 12:40:00,2.86047,2.86529,2.85966,2.8602,37380000.0
2009-12-15 12:45:00,2.8612,2.86457,2.85874,2.86261,45380000.0
2009-12-15 12:50:00,2.86136,2.86392,2.8567,2.85961,41130000.0
2009-12-15 12:55:00,2.86192,2.86379,2.85916,2.86331,40510000.0
2009-12-15 13:00:00,2.85956,2.86602,2.85947,2.86337,41250000.0
2009-12-15 13:05:00,2.8659,2.86647,2.85958,2.8635,41000000.0
2009-12-15 13:10:00,2.86176,2.86477,2.85716,2.86112,43130000.0
2009-12-15 13:15:00,2.8634,2.86561,2.85767,2.86356,34130000.0
2009-12-15 13:20:00,2.86136,2.86507,2.85867,2.86143,44750000.0
2009-12-15 13:25:00,2.86443,2.86547,2.85798,2.86365,41380000.0
2009-12-15 13:30:00,2.86158,2.86508,2.85497,2.86283,40130000.0
2009-12-15 13:35:00,2.862,2.86266,2.85471,2.86109,43380000.0
2009-12-15 13:40:00,2.86109,2.86348,2.85762,2.86118,47380000.0
2009-12-15 13:45:00,2.85901,2.86316,2.85563,2.86039,40000000.0
2009-12-15 13:50:00,2.85797,2.86411,2.85728,2.86045,39500000.0
2009-12-15 13:55:00,2.86134,2.8637,2.85795,2.8637,41390000.0
2009-12-15 14:00:00,2.86332,2.86428,2.85861,2.8596,41380000.0
2009-12-15 14:05:00,2.8586,2.868,2.85759,2.86431,39630000.0
2009-12-15 14:10:00,2.86503,2.87379,2.86278,2.87211,42000000.0
2009-12-15 14:15:00,2.87309,2.87637,2.86838,2.87538,42250000.0
2009-12-15 14:20:00,2.87572,2.88254,2.87237,2.88196,39010000.0
2009-12-15 14:25:00,2.88276,2.88276,2.87473,2.88132,33630000.0
2009-12-15 14:30:00,2.88258,2.88319,2.87631,2.87943,42000000.0
2009-12-15 14:35:00,2.87992,2.87992,2.87106,2.87894,44130000.0
2009-12-15 14:40:00,2.87529,2.87824,2.87274,2.87274,46880000.0
2009-12-15 14:45:00,2.87718,2.87872,2.87181,2.87181,40880000.0
2009-12-15 14:50:00,2.87738,2.87753,2.87118,2.87753,35750000.0
2009-12-15 14:55:00,2.87392,2.87786,2.86884,2.87388,36880000.0
2009-12-15 15:00:00,2.87529,2.87782,2.86711,2.8711,39750000.0
2009-12-15 15:05:00,2.87361,2.87642,2.86996,2.87617,35630000.0
2009-12-15 15:10:00,2.87307,2.87846,2.86917,2.87606,38500000.0
2009-12-15 15:15:00,2.87442,2.87791,2.87083,2.87402,30380000.0
2009-12-15 15:20:00,2.87631,2.87871,2.87167,2.87475,33380000.0
2009-12-15 15:25:00,2.87607,2.87886,2.87049,2.87627,47630000.0
2009-12-15 15:30:00,2.8747,2.88155,2.87324,2.87644,36630000.0
2009-12-15 15:35:00,2.87715,2.88107,2.8741,2.87873,51250000.0
2009-12-15 15:40:00,2.88096,2.88338,2.87548,2.87798,45250000.0
2009-12-15 15:45:00,2.87824,2.88047,2.87294,2.87294,38130000.0
2009-12-15 15:50:00,2.8772,2.8772,2.8676,2.87199,42500000.0
2009-12-15 15:55:00,2.87016,2.87602,2.8686,2.87299,37760000.0
2009-12-15 16:00:00,2.87394,2.87675,2.86389,2.87167,44750000.0
2009-12-15 16:05:00,2.86653,2.87131,2.86522,2.87044,37750000.0
2009-12-15 16:10:00,2.86786,2.87304,2.86366,2.86817,40130000.0
2009-12-15 16:15:00,2.87155,2.8721,2.86578,2.87001,38630000.0
2009-12-15 16:20:00,2.86945,2.8741,2.86443,2.86806,44130000.0
2009-12-15 16:25:00,2.86713,2.87176,2.86482,2.86691,37000000.0
2009-12-15 16:30:00,2.87055,2.87317,2.8668,2.86725,42260000.0
2009-12-15 16:35:00,2.87266,2.87266,2.86503,2.87208,38630000.0
2009-12-15 16:40:00,2.87169,2.87513,2.86821,2.87209,42000000.0
2009-12-15 16:45:00,2.87171,2.87637,2.86849,2.8741,47510000.0
2009-12-15 16:50:00,2.87495,2.88287,2.87285,2.87285,39630000.0
2009-12-15 16:55:00,2.88112,2.88268,2.87263,2.88078,37500000.0
2009-12-15 17:00:00,2.88053,2.88229,2.8722,2.87605,41140000.0
2009-12-15 17:05:00,2.88051,2.88105,2.87122,2.8792,35630000.0
2009-12-15 17:10:00,2.87891,2.88111,2.87451,2.87834,41010000.0
2009-12-15 17:15:00,2.87962,2.87962,2.87027,2.87567,47750000.0
2009-12-15 17:20:00,2.87124,2.87483,2.86474,2.86474,38380000.0
2009-12-15 17:25:00,2.86901,2.87219,2.86466,2.87183,42630000.0
2009-12-15 17:30:00,2.87064,2.8711,2.86092,2.8698,42130000.0
2009-12-15 17:35:00,2.8665,2.8692,2.86346,2.86796,36750000.0
2009-12-15 17:40:00,2.86692,2.86937,2.86137,2.86578,43630000.0
2009-12-15 17:45:00,2.86945,2.87112,2.86539,2.87033,37130000.0
2009-12-15 17:50:00,2.87095,2.87278,2.86462,2.86622,36250000.0
2009-12-15 17:55:00,2.87352,2.87665,2.8654,2.87167,44000000.0
2009-12-15 18:00:00,2.87202,2.87603,2.86808,2.87594,38880000.0
2009-12-15 18:05:00,2.87524,2.87578,2.86893,2.8744,41630000.0
2009-12-15 18:10:00,2.87484,2.88195,2.87038,2.87623,43510000.0
2009-12-15 18:15:00,2.8762,2.881,2.86982,2.87559,33880000.0
2009-12-15 18:20:00,2.87388,2.8771,2.87059,2.87692,40140000.0
2009-12-15 18:25:00,2.87624,2.88341,2.87326,2.88341,39750000.0
2009-12-15 18:30:00,2.88242,2.88433,2.87878,2.88331,38130000.0
2009-12-15 18:35:00,2.88299,2.88469,2.87829,2.88277,39000000.0
2009-12-15 18:40:00,2.88209,2.88695,2.88182,2.88695,48750000.0
2009-12-15 18:45:00,2.88708,2.89271,2.88553,2.89147,42010000.0
2009-12-15 18:50:00,2.89053,2.89713,2.88703,2.89711,48000000.0
2009-12-15 18:55:00,2.89561,2.89976,2.89231,2.89783,49630000.0
2009-12-15 19:00:00,2.89605,2.89847,2.88953,2.89252,42500000.0
2009-12-15 19:05:00,2.89544,2.89853,2.8916,2.89389,42380000.0
2009-12-15 19:10:00,2.89658,2.90759,2.89367,2.90551,40260000.0
2009-12-15 19:15:00,2.90444,2.90824,2.89891,2.90079,38380000.0
2009-12-15 19:20:00,2.90217,2.90414,2.89664,2.89664,41000000.0
2009-12-15 19:25:00,2.90062,2.90323,2.89607,2.90187,48130000.0
2009-12-15 19:30:00,2.90196,2.90354,2.89568,2.90015,42500000.0
2009-12-15 19:35:00,2.89661,2.90296,2.89593,2.89823,35880000.0
2009-12-15 19:40:00,2.89848,2.90288,2.89469,2.90288,47380000.0
2009-12-15 19:45:00,2.90275,2.90305,2.89348,2.90201,42750000.0
2009-12-15 19:50:00,2.90255,2.9033,2.89602,2.90204,44630000.0
2009-12-15 19:55:00,2.90225,2.90335,2.89631,2.89791,43250000.0
2009-12-15 20:00:00,2.90011,2.9014,2.89515,2.89868,36390000.0
2009-12-15 20:05:00,2.90053,2.90152,2.89437,2.89751,43260000.0
2009-12-15 20:10:00,2.89849,2.89981,2.893,2.89769,35130000.0
2009-12-15 20:15:00,2.89863,2.89938,2.89206,2.89587,37880000.0
2009-12-15 20:20:00,2.89762,2.90077,2.89477,2.89986,38380000.0
2009-12-15 20:25:00,2.89981,2.90132,2.89444,2.90001,41500000.0
2009-12-15 20:30:00,2.89948,2.90156,2.89326,2.89975,39380000.0
2009-12-15 20:35:00,2.89823,2.89931,2.89252,2.89791,33510000.0
2009-12-15 20:40:00,2.89814,2.89942,2.89332,2.89663,40500000.0
2009-12-15 20:45:00,2.89775,2.89878,2.89306,2.89878,34750000.0
2009-12-15 20:50:00,2.89869,2.89924,2.89519,2.89738,33000000.0
2009-12-15 20:55:00,2.89474,2.89755,2.88895,2.8966,36760000.0
2009-12-15 21:00:00,2.8983,2.8983,2.89001,2.89526,34630000.0
2009-12-15 21:05:00,2.8952,2.898,2.89174,2.89293,33000000.0
2009-12-15 21:10:00,2.89828,2.89828,2.89196,2.89478,42250000.0
2009-12-15 21:15:00,2.89604,2.89811,2.89254,2.89692,33250000.0
2009-12-15 21:20:00,2.89424,2.89757,2.89206,2.89674,40880000.0
2009-12-15 21:25:00,2.89704,2.89749,2.88767,2.892,34130000.0
2009-12-15 21:30:00,2.89182,2.89291,2.8859,2.8897,36500000.0
2009-12-15 21:35:00,2.8898,2.89362,2.88816,2.89254,53630000.0
2009-12-15 21:40:00,2.89281,2.89418,2.88803,2.88927,40130000.0
2009-12-15 21:45:00,2.89265,2.89342,2.88732,2.89254,31500000.0
2009-12-15 21:50:00,2.89342,2.89436,2.88785,2.89246,34500000.0
2009-12-15 21:55:00,2.89175,2.89651,2.88458,2.89292,40630000.0
2009-12-15 22:00:00,2.8879,2.89359,2.88704,2.89223,39130000.0
2009-12-15 22:05:00,2.89265,2.89267,2.88606,2.89126,46750000.0
2009-12-15 22:10:00,2.8912,2.89216,2.88652,2.88992,43010000.0
2009-12-15 22:15:00,2.8885,2.89195,2.88443,2.89043,34750000.0
2009-12-15 22:20:00,2.88997,2.89584,2.88684,2.89036,42630000.0
2009-12-15 22:25:00,2.89146,2.89277,2.88518,2.89142,48380000.0
2009-12-15 22:30:00,2.8912,2.89278,2.88801,2.89252,43390000.0
2009-12-15 22:35:00,2.89182,2.89314,2.88758,2.89006,44750000.0
2009-12-15 22:40:00,2.89205,2.89309,2.88634,2.88841,43260000.0
2009-12-15 22:45:00,2.89221,2.8934,2.88603,2.89197,35880000.0
2009-12-15 22:50:00,2.89197,2.89246,2.88761,2.89198,31000000.0
2009-12-15 22:55:00,2.89164,2.89197,2.88643,2.88878,36000000.0
2009-12-15 23:00:00,2.89039,2.89162,2.88617,2.8893,44130000.0
2009-12-15 23:05:00,2.88889,2.89615,2.88526,2.88837,40890000.0
2009-12-15 23:10:00,2.89452,2.89526,2.88024,2.88118,42500000.0
2009-12-15 23:15:00,2.88183,2.88489,2.87794,2.87969,30500000.0
2009-12-15 23:20:00,2.88555,2.89026,2.88064,2.88957,40250000.0
2009-12-15 23:25:00,2.89075,2.8909,2.8851,2.89026,41380000.0
2009-12-15 23:30:00,2.88839,2.8911,2.8855,2.89069,45000000.0
2009-12-15 23:35:00,2.88702,2.89162,2.88361,2.8908,28250000.0
2009-12-15 23:40:00,2.88552,2.89189,2.88445,2.88919,48500000.0
2009-12-15 23:45:00,2.88579,2.89136,2.88437,2.89136,43250000.0
2009-12-15 23:50:00,2.89088,2.89176,2.88544,2.88867,32630000.0
2009-12-15 23:55:00,2.88814,2.8917,2.88508,2.89042,44510000.0
2009-12-16 00:00:00,2.88706,2.8934,2.88554,2.88816,40250000.0
2009-12-16 00:05:00,2.89171,2.89374,2.88596,2.89219,47500000.0
2009-12-16 00:10:00,2.89233,2.89598,2.88981,2.89211,60750000.0
2009-12-16 00:15:00,2.89302,2.89512,2.88806,2.89231,39750000.0
2009-12-16 00:20:00,2.89121,2.8963,2.8854,2.88838,53250000.0
2009-12-16 00:25:00,2.88724,2.89237,2.88375,2.8917,56010000.0
2009-12-16 00:30:00,2.88714,2.89237,2.88339,2.88705,52760000.0
2009-12-16 00:35:00,2.88706,2.89251,2.88469,2.89049,38130000.0
2009-12-16 00:40:00,2.89005,2.89301,2.88727,2.89266,25890000.0
2009-12-16 00:45:00,2.88988,2.89307,2.88646,2.88997,44890000.0
2009-12-16 00:50:00,2.88622,2.89307,2.88622,2.88965,46000000.0
2009-12-16 00:55:00,2.89252,2.89334,2.88608,2.8895,55880000.0
2009-12-16 01:00:00,2.89022,2.89317,2.8842,2.89129,39630000.0
2009-12-16 01:05:00,2.89015,2.89255,2.887,2.88961,36250000.0
2009-12-16 01:10:00,2.89082,2.89235,2.88433,2.88989,56530000.0
2009-12-16 01:15:00,2.89008,2.89259,2.88557,2.89084,40500000.0
2009-12-16 01:20:00,2.89085,2.8933,2.88715,2.88955,39760000.0
2009-12-16 01:25:00,2.89221,2.89442,2.88503,2.89293,47750000.0
2009-12-16 01:30:00,2.89001,2.89373,2.88876,2.89323,36500000.0
2009-12-16 01:35:00,2.88776,2.89317,2.88318,2.89118,44380000.0
2009-12-16 01:40:00,2.89022,2.89271,2.8872,2.89271,21130000.0
2009-12-16 01:45:00,2.88989,2.89312,2.88786,2.88957,43880000.0
2009-12-16 01:50:00,2.88975,2.89392,2.88505,2.88954,61500000.0
2009-12-16 01:55:00,2.88778,2.89319,2.88468,2.88822,34500000.0
2009-12-16 02:00:00,2.88923,2.89461,2.88736,2.89093,36000000.0
2009-12-16 02:05:00,2.8904,2.89928,2.888,2.89406,34510000.0
2009-12-16 02:10:00,2.89642,2.89872,2.89315,2.89608,37000000.0
2009-12-16 02:15:00,2.89557,2.89839,2.89251,2.89621,41380000.0
2009-12-16 02:20:00,2.89538,2.89749,2.88973,2.89296,42130000.0
2009-12-16 02:25:00,2.89277,2.89553,2.88769,2.88936,59630000.0
2009-12-16 02:30:00,2.89089,2.89617,2.8889,2.89423,46250000.0
2009-12-16 02:35:00,2.89238,2.89558,2.8879,2.89558,36130000.0
2009-12-16 02:40:00,2.89345,2.89628,2.88812,2.89604,41630000.0
2009-12-16 02:45:00,2.89218,2.89662,2.88926,2.89529,38880000.0
2009-12-16 02:50:00,2.89096,2.89615,2.88985,2.89435,53010000.0
2009-12-16 02:55:00,2.89446,2.89649,2.88911,2.89539,47250000.0
2009-12-16 03:00:00,2.89664,2.89746,2.89154,2.8921,41000000.0
2009-12-16 03:05:00,2.89479,2.8979,2.89092,2.89671,41630000.0
2009-12-16 03:10:00,2.89312,2.89607,2.88946,2.89027,35380000.0
2009-12-16 03:15:00,2.89225,2.89538,2.88856,2.88988,45500000.0
2009-12-16 03:20:00,2.89222,2.8957,2.88853,2.89285,46000000.0
2009-12-16 03:25:00,2.89578,2.89578,2.88847,2.89276,42760000.0
2009-12-16 03:30:00,2.88881,2.89632,2.88881,2.8905,39880000.0
2009-12-16 03:35:00,2.89397,2.89598,2.88921,2.89223,38000000.0
2009-12-16 03:40:00,2.89361,2.89593,2.88918,2.88918,30750000.0
2009-12-16 03:45:00,2.8926,2.89649,2.88871,2.89505,48130000.0
2009-12-16 03:50:00,2.89272,2.89489,2.88796,2.89144,40880000.0
2009-12-16 03:55:00,2.89229,2.89505,2.88924,2.89127,33750000.0
2009-12-16 04:00:00,2.89123,2.89455,2.88782,2.89179,42750000.0
2009-12-16 04:05:00,2.88839,2.89557,2.88748,2.89439,45010000.0
2009-12-16 04:10:00,2.89184,2.89516,2.88871,2.89516,34750000.0
2009-12-16 04:15:00,2.8923,2.89639,2.89087,2.89236,40250000.0
2009-12-16 04:20:00,2.892,2.89573,2.88915,2.89235,41250000.0
2009-12-16 04:25:00,2.89571,2.89634,2.88976,2.89126,48500000.0
2009-12-16 04:30:00,2.89464,2.89653,2.88758,2.88906,43000000.0
2009-12-16 04:35:00,2.89213,2.89567,2.88777,2.89348,20750000.0
2009-12-16 04:40:00,2.89495,2.89551,2.88469,2.88802,38880000.0
2009-12-16 04:45:00,2.8883,2.89252,2.88503,2.88839,43880000.0
2009-12-16 04:50:00,2.89082,2.89298,2.88473,2.89188,42510000.0
2009-12-16 04:55:00,2.89212,2.89271,2.8844,2.88631,32000000.0
2009-12-16 05:00:00,2.88926,2.89209,2.88753,2.89002,32510000.0
2009-12-16 05:05:00,2.89119,2.89264,2.88462,2.88925,33000000.0
2009-12-16 05:10:00,2.891,2.89136,2.88517,2.88853,47000000.0
2009-12-16 05:15:00,2.88632,2.89277,2.88632,2.88941,44010000.0
2009-12-16 05:20:00,2.8891,2.89333,2.88573,2.89019,41010000.0
2009-12-16 05:25:00,2.89073,2.89556,2.88847,2.89293,39500000.0
2009-12-16 05:30:00,2.89038,2.89527,2.89038,2.891,39500000.0
2009-12-16 05:35:00,2.89011,2.89648,2.8878,2.89539,41630000.0
2009-12-16 05:40:00,2.8909,2.89753,2.89046,2.89381,45250000.0
2009-12-16 05:45:00,2.89326,2.89742,2.88953,2.89261,59760000.0
2009-12-16 05:50:00,2.89314,2.89848,2.88846,2.89107,52380000.0
2009-12-16 05:55:00,2.89101,2.8978,2.88596,2.89507,62510000.0
2009-12-16 06:00:00,2.88922,2.89537,2.88876,2.89174,59750000.0
2009-12-16 06:05:00,2.89116,2.89599,2.88883,2.8952,53500000.0
2009-12-16 06:10:00,2.88787,2.89518,2.8869,2.89479,48500000.0
2009-12-16 06:15:00,2.89248,2.89453,2.88776,2.89397,50750000.0
2009-12-16 06:20:00,2.89145,2.89457,2.88665,2.88996,36750000.0
2009-12-16 06:25:00,2.88963,2.8931,2.8865,2.89091,39750000.0
2009-12-16 06:30:00,2.89402,2.89402,2.8885,2.89038,42000000.0
2009-12-16 06:35:00,2.89079,2.89402,2.88603,2.89081,41130000.0
2009-12-16 06:40:00,2.89072,2.8952,2.88619,2.89498,37750000.0
2009-12-16 06:45:00,2.89756,2.89839,2.89165,2.89592,51500000.0
2009-12-16 06:50:00,2.89524,2.89773,2.89106,2.89557,41500000.0
2009-12-16 06:55:00,2.89383,2.89838,2.89121,2.89657,38500000.0
2009-12-16 07:00:00,2.89477,2.89769,2.89103,2.89103,38250000.0
2009-12-16 07:05:00,2.89509,2.89889,2.8921,2.89808,41260000.0
2009-12-16 07:10:00,2.89631,2.89806,2.89169,2.89806,47880000.0
2009-12-16 07:15:00,2.8984,2.8984,2.89226,2.89226,31880000.0
2009-12-16 07:20:00,2.89872,2.89938,2.89181,2.89619,37760000.0
2009-12-16 07:25:00,2.89688,2.89848,2.89204,2.89624,37880000.0
2009-12-16 07:30:00,2.89742,2.89952,2.89261,2.89666,43000000.0
2009-12-16 07:35:00,2.89796,2.89814,2.89127,2.89814,52750000.0
2009-12-16 07:40:00,2.89508,2.89873,2.89086,2.89684,44000000.0
2009-12-16 07:45:00,2.89591,2.89997,2.89194,2.89473,31500000.0
2009-12-16 07:50:00,2.89643,2.89824,2.89218,2.89612,38760000.0
2009-12-16 07:55:00,2.89876,2.89982,2.89372,2.8984,39880000.0
2009-12-16 08:00:00,2.89696,2.89847,2.89205,2.89572,44750000.0
2009-12-16 08:05:00,2.89586,2.8985,2.89324,2.897,44630000.0
2009-12-16 08:10:00,2.89512,2.89761,2.89114,2.8942,42140000.0
2009-12-16 08:15:00,2.8965,2.89784,2.89137,2.89662,35130000.0
2009-12-16 08:20:00,2.89462,2.89609,2.88428,2.88428,46510000.0
2009-12-16 08:25:00,2.8859,2.89035,2.88374,2.88621,39010000.0
2009-12-16 08:30:00,2.88796,2.89112,2.88034,2.88677,33250000.0
2009-12-16 08:35:00,2.88672,2.88733,2.8807,2.88562,43250000.0
2009-12-16 08:40:00,2.88462,2.89239,2.88228,2.89168,46750000.0
2009-12-16 08:45:00,2.88786,2.89006,2.88003,2.88591,41640000.0
2009-12-16 08:50:00,2.88344,2.88798,2.88222,2.88413,45510000.0
2009-12-16 08:55:00,2.88466,2.88945,2.87981,2.8832,36750000.0
2009-12-16 09:00:00,2.88259,2.88688,2.87934,2.8837,45500000.0
2009-12-16 09:05:00,2.88203,2.88848,2.87954,2.88832,40500000.0
2009-12-16 09:10:00,2.88712,2.89219,2.8839,2.89219,35640000.0
2009-12-16 09:15:00,2.88906,2.89396,2.88763,2.8936,50500000.0
2009-12-16 09:20:00,2.88966,2.8998,2.88966,2.89664,40010000.0
2009-12-16 09:25:00,2.89654,2.90391,2.89654,2.90074,47880000.0
2009-12-16 09:30:00,2.90292,2.90572,2.90016,2.90572,41000000.0
2009-12-16 09:35:00,2.90494,2.90596,2.898,2.9016,39510000.0
2009-12-16 09:40:00,2.90146,2.9039,2.89578,2.9039,46260000.0
2009-12-16 09:45:00,2.90491,2.91005,2.89713,2.90942,40630000.0
2009-12-16 09:50:00,2.90971,2.91247,2.90462,2.90725,37750000.0
2009-12-16 09:55:00,2.90757,2.90826,2.8972,2.90518,42500000.0
2009-12-16 10:00:00,2.90249,2.90614,2.89641,2.90107,43390000.0
2009-12-16 10:05:00,2.90161,2.90186,2.89319,2.89821,35500000.0
2009-12-16 10:10:00,2.89485,2.89893,2.88922,2.88922,48130000.0
2009-12-16 10:15:00,2.89372,2.896,2.88599,2.89337,44010000.0
2009-12-16 10:20:00,2.89654,2.89654,2.88405,2.88538,51000000.0
2009-12-16 10:25:00,2.89,2.89298,2.88616,2.89291,36130000.0
2009-12-16 10:30:00,2.89111,2.89201,2.88635,2.89066,43000000.0
2009-12-16 10:35:00,2.88928,2.89324,2.88621,2.88981,36130000.0
2009-12-16 10:40:00,2.89231,2.89499,2.88674,2.89438,38880000.0
2009-12-16 10:45:00,2.88953,2.89478,2.88883,2.89141,37000000.0
2009-12-16 10:50:00,2.89299,2.89517,2.88947,2.88969,45880000.0
2009-12-16 10:55:00,2.893,2.893,2.88353,2.88353,35750000.0
2009-12-16 11:00:00,2.88766,2.88937,2.88294,2.88399,52130000.0
2009-12-16 11:05:00,2.88604,2.8885,2.88272,2.88605,38750000.0
2009-12-16 11:10:00,2.8864,2.88825,2.88221,2.88678,40500000.0
2009-12-16 11:15:00,2.88742,2.88971,2.88209,2.88388,46500000.0
2009-12-16 11:20:00,2.88699,2.89252,2.88614,2.89052,39880000.0
2009-12-16 11:25:00,2.89093,2.89223,2.88565,2.88874,38500000.0
2009-12-16 11:30:00,2.88929,2.89137,2.88535,2.88957,43130000.0
2009-12-16 11:35:00,2.88755,2.89029,2.8846,2.8872,33630000.0
2009-12-16 11:40:00,2.89008,2.89022,2.88178,2.88303,31880000.0
2009-12-16 11:45:00,2.88262,2.88621,2.87919,2.88269,33250000.0
2009-12-16 11:50:00,2.88057,2.88778,2.87906,2.87974,47380000.0
2009-12-16 11:55:00,2.88579,2.88672,2.87878,2.8832,42500000.0
2009-12-16 12:00:00,2.88022,2.88466,2.8786,2.88317,42760000.0
2009-12-16 12:05:00,2.88372,2.88579,2.87847,2.87847,28750000.0
2009-12-16 12:10:00,2.88532,2.88558,2.8738,2.88095,41010000.0
2009-12-16 12:15:00,2.88232,2.88307,2.87376,2.87891,46750000.0
2009-12-16 12:20:00,2.88042,2.88136,2.87221,2.87685,42630000.0
2009-12-16 12:25:00,2.87813,2.88088,2.87357,2.87788,39510000.0
2009-12-16 12:30:00,2.87695,2.8825,2.87493,2.882,36630000.0
2009-12-16 12:35:00,2.8818,2.88589,2.87836,2.88297,40380000.0
2009-12-16 12:40:00,2.87955,2.88362,2.87695,2.88067,42380000.0
2009-12-16 12:45:00,2.88118,2.8833,2.87661,2.88041,46000000.0
2009-12-16 12:50:00,2.88218,2.88385,2.87592,2.88306,38880000.0
2009-12-16 12:55:00,2.88103,2.88277,2.87709,2.87793,36130000.0
2009-12-16 13:00:00,2.87418,2.88071,2.87329,2.87719,40000000.0
2009-12-16 13:05:00,2.87662,2.87948,2.87181,2.87381,43760000.0
2009-12-16 13:10:00,2.87785,2.87989,2.87316,2.87629,41130000.0
2009-12-16 13:15:00,2.8775,2.87815,2.87051,2.87601,34250000.0
2009-12-16 13:20:00,2.87568,2.87777,2.86994,2.87257,38000000.0
2009-12-16 13:25:00,2.87454,2.87493,2.86345,2.86689,47510000.0
2009-12-16 13:30:00,2.86486,2.86931,2.86199,2.86582,42510000.0
2009-12-16 13:35:00,2.86952,2.86952,2.86267,2.8641,47000000.0
2009-12-16 13:40:00,2.86648,2.86985,2.86264,2.86655,41750000.0
2009-12-16 13:45:00,2.86681,2.86989,2.8608,2.86578,45630000.0
2009-12-16 13:50:00,2.86782,2.86843,2.86186,2.86652,48000000.0
2009-12-16 13:55:00,2.86801,2.86972,2.86318,2.86937,40000000.0
2009-12-16 14:00:00,2.8672,2.86912,2.86174,2.86645,42010000.0
2009-12-16 14:05:00,2.86223,2.86937,2.86159,2.86771,40250000.0
2009-12-16 14:10:00,2.86827,2.8719,2.86437,2.8687,36630000.0
2009-12-16 14:15:00,2.86728,2.87218,2.86575,2.86967,38130000.0
2009-12-16 14:20:00,2.86966,2.87275,2.86795,2.87013,38880000.0
2009-12-16 14:25:00,2.87369,2.87631,2.86922,2.87424,32750000.0
2009-12-16 14:30:00,2.87514,2.87569,2.86563,2.87229,46130000.0
2009-12-16 14:35:00,2.87085,2.88051,2.87061,2.87572,40250000.0
2009-12-16 14:40:00,2.87702,2.87969,2.87246,2.87386,41750000.0
2009-12-16 14:45:00,2.87721,2.87897,2.87166,2.875,38010000.0
2009-12-16 14:50:00,2.87547,2.88078,2.87355,2.87934,36510000.0
2009-12-16 14:55:00,2.87967,2.88056,2.87266,2.87757,38640000.0
2009-12-16 15:00:00,2.8748,2.87902,2.87225,2.87774,34750000.0
2009-12-16 15:05:00,2.87516,2.87854,2.87075,2.87664,37750000.0
2009-12-16 15:10:00,2.8742,2.88006,2.87242,2.87627,43130000.0
2009-12-16 15:15:00,2.87772,2.87881,2.87068,2.87687,35880000.0
2009-12-16 15:20:00,2.87857,2.88089,2.87424,2.88,36000000.0
2009-12-16 15:25:00,2.88043,2.88271,2.87557,2.88121,41260000.0
2009-12-16 15:30:00,2.88207,2.88237,2.87563,2.87965,37750000.0
2009-12-16 15:35:00,2.88077,2.8809,2.87298,2.88008,41270000.0
2009-12-16 15:40:00,2.88093,2.88234,2.87626,2.8798,48380000.0
2009-12-16 15:45:00,2.88086,2.88103,2.87432,2.87605,32380000.0
2009-12-16 15:50:00,2.87695,2.8793,2.87076,2.87532,42750000.0
2009-12-16 15:55:00,2.87449,2.87708,2.86964,2.87248,36130000.0
2009-12-16 16:00:00,2.87192,2.87565,2.86667,2.87334,46630000.0
2009-12-16 16:05:00,2.87152,2.87335,2.86602,2.87013,39880000.0
2009-12-16 16:10:00,2.87107,2.87451,2.86801,2.87098,39250000.0
2009-12-16 16:15:00,2.87469,2.87469,2.86877,2.87196,41640000.0
2009-12-16 16:20:00,2.86911,2.87329,2.8661,2.86978,36760000.0
2009-12-16 16:25:00,2.87303,2.87403,2.86798,2.86989,46500000.0
2009-12-16 16:30:00,2.87276,2.87363,2.86532,2.86532,41880000.0
2009-12-16 16:35:00,2.86875,2.87239,2.86037,2.86204,39000000.0
2009-12-16 16:40:00,2.86194,2.86317,2.85482,2.85997,36880000.0
2009-12-16 16:45:00,2.85936,2.86076,2.85094,2.85215,40630000.0
2009-12-16 16:50:00,2.85438,2.85471,2.84725,2.84725,38260000.0
2009-12-16 16:55:00,2.85147,2.85736,2.85072,2.85649,41250000.0
2009-12-16 17:00:00,2.85443,2.85625,2.84598,2.85145,37750000.0
2009-12-16 17:05:00,2.85042,2.85129,2.84466,2.84876,40380000.0
2009-12-16 17:10:00,2.84619,2.85279,2.84463,2.85277,39880000.0
2009-12-16 17:15:00,2.85289,2.8557,2.8481,2.85474,43500000.0
2009-12-16 17:20:00,2.85319,2.85657,2.84848,2.85376,46380000.0
2009-12-16 17:25:00,2.85595,2.86384,2.85317,2.86123,43750000.0
2009-12-16 17:30:00,2.85981,2.86017,2.85036,2.85592,43130000.0
2009-12-16 17:35:00,2.8572,2.85901,2.85242,2.85648,38130000.0
2009-12-16 17:40:00,2.85657,2.85895,2.85149,2.85809,43000000.0
2009-12-16 17:45:00,2.85876,2.86055,2.8553,2.85835,42250000.0
2009-12-16 17:50:00,2.85813,2.85918,2.85193,2.85397,39500000.0
2009-12-16 17:55:00,2.85764,2.85764,2.85048,2.85684,36260000.0
2009-12-16 18:00:00,2.85614,2.85705,2.84989,2.85359,42880000.0
2009-12-16 18:05:00,2.85299,2.85567,2.85097,2.85337,36380000.0
2009-12-16 18:10:00,2.85655,2.85747,2.8513,2.85654,43130000.0
2009-12-16 18:15:00,2.85301,2.85824,2.85114,2.85744,36250000.0
2009-12-16 18:20:00,2.85527,2.86111,2.85384,2.85715,36010000.0
2009-12-16 18:25:00,2.85907,2.86113,2.85468,2.85966,41500000.0
2009-12-16 18:30:00,2.85837,2.86357,2.85516,2.86103,39880000.0
2009-12-16 18:35:00,2.86061,2.86622,2.85827,2.86542,41510000.0
2009-12-16 18:40:00,2.86265,2.86524,2.85891,2.86165,44880000.0
2009-12-16 18:45:00,2.86555,2.86555,2.85887,2.86369,36630000.0
2009-12-16 18:50:00,2.85886,2.86455,2.8521,2.86454,43130000.0
2009-12-16 18:55:00,2.86003,2.86438,2.85836,2.86196,41130000.0
2009-12-16 19:00:00,2.86285,2.86469,2.85405,2.85989,42880000.0
2009-12-16 19:05:00,2.8606,2.86479,2.85824,2.86244,41630000.0
2009-12-16 19:10:00,2.86365,2.86707,2.86041,2.86658,39630000.0
2009-12-16 19:15:00,2.8599,2.86661,2.8599,2.86452,38750000.0
2009-12-16 19:20:00,2.86271,2.86694,2.85916,2.86096,53000000.0
2009-12-16 19:25:00,2.86507,2.86921,2.86333,2.86712,35380000.0
2009-12-16 19:30:00,2.86707,2.87226,2.86317,2.8715,45130000.0
2009-12-16 19:35:00,2.86693,2.87329,2.86693,2.86998,47510000.0
2009-12-16 19:40:00,2.86979,2.87668,2.86688,2.87416,39500000.0
2009-12-16 19:45:00,2.87346,2.87717,2.87106,2.87474,43640000.0
2009-12-16 19:50:00,2.87427,2.87515,2.86864,2.87463,35380000.0
2009-12-16 19:55:00,2.87363,2.87865,2.87053,2.87449,39510000.0
2009-12-16 20:00:00,2.87539,2.87653,2.87235,2.87574,38390000.0
2009-12-16 20:05:00,2.8764,2.87795,2.87334,2.87657,36380000.0
2009-12-16 20:10:00,2.87541,2.87747,2.87108,2.87513,39630000.0
2009-12-16 20:15:00,2.8736,2.87932,2.87089,2.87324,40630000.0
2009-12-16 20:20:00,2.87722,2.87947,2.87259,2.87684,43130000.0
2009-12-16 20:25:00,2.87743,2.87888,2.87418,2.87562,37010000.0
2009-12-16 20:30:00,2.87655,2.87867,2.87245,2.87722,43760000.0
2009-12-16 20:35:00,2.87736,2.87736,2.86944,2.87649,39880000.0
2009-12-16 20:40:00,2.87487,2.87759,2.86867,2.87348,37260000.0
2009-12-16 20:45:00,2.87638,2.87839,2.87049,2.87597,42880000.0
2009-12-16 20:50:00,2.87626,2.877,2.87191,2.87515,38250000.0
2009-12-16 20:55:00,2.87582,2.87669,2.87133,2.87303,32380000.0
2009-12-16 21:00:00,2.87663,2.87801,2.86934,2.87168,29500000.0
2009-12-16 21:05:00,2.8744,2.87608,2.87008,2.87359,49140000.0
2009-12-16 21:10:00,2.87576,2.87576,2.8676,2.86862,39250000.0
2009-12-16 21:15:00,2.87163,2.87405,2.86542,2.86916,32000000.0
2009-12-16 21:20:00,2.87055,2.87871,2.86637,2.8776,35130000.0
2009-12-16 21:25:00,2.87152,2.87898,2.87152,2.87599,35250000.0
2009-12-16 21:30:00,2.87579,2.88291,2.87314,2.87722,36130000.0
2009-12-16 21:35:00,2.8808,2.8808,2.87334,2.87594,38750000.0
2009-12-16 21:40:00,2.87515,2.87737,2.86836,2.87034,46000000.0
2009-12-16 21:45:00,2.8747,2.87829,2.87241,2.87537,32630000.0
2009-12-16 21:50:00,2.87719,2.8812,2.87448,2.88088,34630000.0
2009-12-16 21:55:00,2.87878,2.88078,2.87523,2.87808,38880000.0
2009-12-16 22:00:00,2.87508,2.88156,2.87371,2.88117,39380000.0
2009-12-16 22:05:00,2.88031,2.88083,2.87238,2.87773,41000000.0
2009-12-16 22:10:00,2.87874,2.8796,2.87409,2.87819,37000000.0
2009-12-16 22:15:00,2.87532,2.88015,2.87215,2.87779,38250000.0
2009-12-16 22:20:00,2.87476,2.8769,2.87295,2.87651,43380000.0
2009-12-16 22:25:00,2.87527,2.88033,2.87066,2.87779,50750000.0
2009-12-16 22:30:00,2.87724,2.87953,2.87349,2.87788,39880000.0
2009-12-16 22:35:00,2.87691,2.8792,2.87252,2.87446,39130000.0
2009-12-16 22:40:00,2.87548,2.87708,2.87047,2.87316,42630000.0
2009-12-16 22:45:00,2.87574,2.87761,2.8667,2.87323,39500000.0
2009-12-16 22:50:00,2.87135,2.87487,2.86698,2.87471,41260000.0
2009-12-16 22:55:00,2.87404,2.87422,2.86682,2.86994,39760000.0
2009-12-16 23:00:00,2.8724,2.87359,2.86664,2.87247,38880000.0
2009-12-16 23:05:00,2.87261,2.87261,2.86441,2.86511,36380000.0
2009-12-16 23:10:00,2.87314,2.87314,2.86614,2.86991,43010000.0
2009-12-16 23:15:00,2.86969,2.87244,2.8662,2.86774,32390000.0
2009-12-16 23:20:00,2.86921,2.87254,2.86716,2.8716,35140000.0
2009-12-16 23:25:00,2.86958,2.87301,2.86657,2.87281,40380000.0
2009-12-16 23:30:00,2.87047,2.87348,2.86606,2.871,37630000.0
2009-12-16 23:35:00,2.86792,2.87351,2.86792,2.87351,36520000.0
2009-12-16 23:40:00,2.86627,2.87502,2.86615,2.87045,35630000.0
2009-12-16 23:45:00,2.8658,2.87277,2.8658,2.86925,40380000.0
2009-12-16 23:50:00,2.87225,2.8738,2.86718,2.87115,35510000.0
2009-12-16 23:55:00,2.87408,2.87468,2.86718,2.87197,39630000.0
2009-12-17 00:00:00,2.86874,2.87384,2.86783,2.87097,35000000.0
2009-12-17 00:05:00,2.87234,2.8739,2.86808,2.87234,43630000.0
2009-12-17 00:10:00,2.87294,2.87498,2.8687,2.87466,47500000.0
2009-12-17 00:15:00,2.87081,2.87459,2.8699,2.87459,49000000.0
2009-12-17 00:20:00,2.87091,2.87522,2.86635,2.87368,49020000.0
2009-12-17 00:25:00,2.87259,2.87422,2.86704,2.87185,47890000.0
2009-12-17 00:30:00,2.87356,2.87471,2.86348,2.86348,55500000.0
2009-12-17 00:35:00,2.86994,2.8721,2.86628,2.86711,40640000.0
2009-12-17 00:40:00,2.86977,2.87223,2.86563,2.86991,34880000.0
2009-12-17 00:45:00,2.86749,2.87065,2.86409,2.87065,36750000.0
2009-12-17 00:50:00,2.86692,2.87071,2.86482,2.86719,39750000.0
2009-12-17 00:55:00,2.86774,2.87103,2.86556,2.87103,30270000.0
2009-12-17 01:00:00,2.86744,2.86965,2.86363,2.86767,40760000.0
2009-12-17 01:05:00,2.86684,2.87124,2.86421,2.86833,45630000.0
2009-12-17 01:10:00,2.86803,2.87079,2.86252,2.87051,52390000.0
2009-12-17 01:15:00,2.86898,2.87209,2.86432,2.87007,49770000.0
2009-12-17 01:20:00,2.86848,2.87055,2.86469,2.86703,26880000.0
2009-12-17 01:25:00,2.8703,2.87188,2.86347,2.86886,48130000.0
2009-12-17 01:30:00,2.86729,2.87098,2.86565,2.86775,41250000.0
2009-12-17 01:35:00,2.86556,2.87154,2.86407,2.87096,42260000.0
2009-12-17 01:40:00,2.86561,2.87102,2.86508,2.87017,41750000.0
2009-12-17 01:45:00,2.86668,2.87042,2.86289,2.86687,60890000.0
2009-12-17 01:50:00,2.86701,2.8711,2.86435,2.87109,49630000.0
2009-12-17 01:55:00,2.868,2.87141,2.86429,2.86719,33000000.0
2009-12-17 02:00:00,2.86874,2.87176,2.866,2.86907,35380000.0
2009-12-17 02:05:00,2.86847,2.87148,2.8658,2.86788,48750000.0
2009-12-17 02:10:00,2.86932,2.87131,2.86711,2.87131,36750000.0
2009-12-17 02:15:00,2.86877,2.87218,2.8655,2.86669,35880000.0
2009-12-17 02:20:00,2.86913,2.87148,2.86467,2.87061,33510000.0
2009-12-17 02:25:00,2.86692,2.87077,2.86247,2.8641,58130000.0
2009-12-17 02:30:00,2.86476,2.87192,2.86445,2.87047,47500000.0
2009-12-17 02:35:00,2.8679,2.87223,2.86447,2.86884,42000000.0
2009-12-17 02:40:00,2.86899,2.87193,2.86493,2.8684,42010000.0
2009-12-17 02:45:00,2.87057,2.87098,2.86534,2.86835,35760000.0
2009-12-17 02:50:00,2.86652,2.87133,2.86532,2.86867,40500000.0
2009-12-17 02:55:00,2.86938,2.87221,2.86677,2.86856,39000000.0
2009-12-17 03:00:00,2.86913,2.87242,2.86517,2.86764,34500000.0
2009-12-17 03:05:00,2.87112,2.87338,2.86651,2.87311,44380000.0
2009-12-17 03:10:00,2.86972,2.87356,2.86521,2.86987,33000000.0
2009-12-17 03:15:00,2.8717,2.87405,2.86763,2.86934,40510000.0
2009-12-17 03:20:00,2.87172,2.87506,2.86756,2.87379,40890000.0
2009-12-17 03:25:00,2.87049,2.87336,2.86677,2.87085,35880000.0
2009-12-17 03:30:00,2.86797,2.87428,2.86797,2.86991,44750000.0
2009-12-17 03:35:00,2.86995,2.87426,2.86746,2.87229,41760000.0
2009-12-17 03:40:00,2.87219,2.87686,2.86928,2.87114,43630000.0
2009-12-17 03:45:00,2.87452,2.88132,2.87164,2.87651,45500000.0
2009-12-17 03:50:00,2.8764,2.88152,2.87348,2.8768,36750000.0
2009-12-17 03:55:00,2.88226,2.88247,2.87346,2.87346,39630000.0
2009-12-17 04:00:00,2.88225,2.88377,2.87394,2.87942,43500000.0
2009-12-17 04:05:00,2.87664,2.88365,2.87416,2.88098,43380000.0
2009-12-17 04:10:00,2.87767,2.88232,2.87265,2.87968,48260000.0
2009-12-17 04:15:00,2.87579,2.88134,2.87326,2.87994,40250000.0
2009-12-17 04:20:00,2.87657,2.88138,2.87522,2.88138,44880000.0
2009-12-17 04:25:00,2.87799,2.88064,2.87353,2.88041,46000000.0
2009-12-17 04:30:00,2.87668,2.8797,2.87208,2.87738,46630000.0
2009-12-17 04:35:00,2.87948,2.88255,2.87175,2.88142,38500000.0
2009-12-17 04:40:00,2.87619,2.88162,2.87372,2.88106,40630000.0
2009-12-17 04:45:00,2.87801,2.88609,2.87402,2.87993,35750000.0
2009-12-17 04:50:00,2.8852,2.88991,2.87874,2.88219,39630000.0
2009-12-17 04:55:00,2.88399,2.88749,2.87442,2.87701,47500000.0
2009-12-17 05:00:00,2.87935,2.88856,2.87536,2.88856,46010000.0
2009-12-17 05:05:00,2.87826,2.8885,2.87826,2.88014,38380000.0
2009-12-17 05:10:00,2.88115,2.89159,2.88115,2.89077,48880000.0
2009-12-17 05:15:00,2.88902,2.89371,2.88787,2.88898,44140000.0
2009-12-17 05:20:00,2.89082,2.89852,2.88529,2.89013,45640000.0
2009-12-17 05:25:00,2.88921,2.89492,2.88602,2.8944,40750000.0
2009-12-17 05:30:00,2.89378,2.89612,2.89034,2.89308,42500000.0
2009-12-17 05:35:00,2.89298,2.89492,2.88532,2.89027,37250000.0
2009-12-17 05:40:00,2.8894,2.89024,2.88412,2.8871,43630000.0
2009-12-17 05:45:00,2.88673,2.89039,2.88173,2.88173,60380000.0
2009-12-17 05:50:00,2.88463,2.88945,2.88266,2.88375,54250000.0
2009-12-17 05:55:00,2.88289,2.88819,2.88094,2.88819,65260000.0
2009-12-17 06:00:00,2.88493,2.88924,2.88354,2.88721,51750000.0
2009-12-17 06:05:00,2.88669,2.88826,2.88148,2.88642,50500000.0
2009-12-17 06:10:00,2.88241,2.89018,2.88122,2.88894,37000000.0
2009-12-17 06:15:00,2.89025,2.89113,2.88013,2.88781,50500000.0
2009-12-17 06:20:00,2.88739,2.89365,2.88007,2.8919,29140000.0
2009-12-17 06:25:00,2.89254,2.89513,2.88812,2.89489,39010000.0
2009-12-17 06:30:00,2.89362,2.89584,2.89006,2.89269,38880000.0
2009-12-17 06:35:00,2.89412,2.89864,2.89184,2.89708,39630000.0
2009-12-17 06:40:00,2.89673,2.90239,2.89426,2.90159,34380000.0
2009-12-17 06:45:00,2.90046,2.90742,2.89793,2.90681,48010000.0
2009-12-17 06:50:00,2.9061,2.90749,2.90107,2.90366,39000000.0
2009-12-17 06:55:00,2.90265,2.90472,2.89878,2.90204,38000000.0
2009-12-17 07:00:00,2.90241,2.90522,2.8987,2.90062,37880000.0
2009-12-17 07:05:00,2.90427,2.90427,2.8976,2.90111,43260000.0
2009-12-17 07:10:00,2.90214,2.90638,2.89686,2.90512,50250000.0
2009-12-17 07:15:00,2.90795,2.90844,2.90055,2.90267,39250000.0
2009-12-17 07:20:00,2.90761,2.91,2.90378,2.90661,35000000.0
2009-12-17 07:25:00,2.90848,2.90848,2.90227,2.9048,37630000.0
2009-12-17 07:30:00,2.90505,2.90903,2.90332,2.90817,38880000.0
2009-12-17 07:35:00,2.90812,2.90918,2.90186,2.9065,49130000.0
2009-12-17 07:40:00,2.90757,2.90962,2.90202,2.90612,44380000.0
2009-12-17 07:45:00,2.90925,2.91109,2.90226,2.90412,38000000.0
2009-12-17 07:50:00,2.90886,2.90898,2.90327,2.90718,34510000.0
2009-12-17 07:55:00,2.90831,2.9098,2.90368,2.90639,40000000.0
2009-12-17 08:00:00,2.9093,2.91081,2.9042,2.90698,36000000.0
2009-12-17 08:05:00,2.90623,2.91024,2.90404,2.90857,48130000.0
2009-12-17 08:10:00,2.90885,2.91135,2.9034,2.90613,38250000.0
2009-12-17 08:15:00,2.90743,2.9117,2.90521,2.91167,38260000.0
2009-12-17 08:20:00,2.91196,2.91196,2.9039,2.90739,38880000.0
2009-12-17 08:25:00,2.91023,2.9109,2.90343,2.90343,43890000.0
2009-12-17 08:30:00,2.91007,2.91025,2.90262,2.90825,37000000.0
2009-12-17 08:35:00,2.90798,2.90953,2.90374,2.906,33500000.0
2009-12-17 08:40:00,2.90708,2.90874,2.90313,2.90793,39510000.0
2009-12-17 08:45:00,2.90617,2.91204,2.90325,2.90817,39500000.0
2009-12-17 08:50:00,2.90785,2.90842,2.90384,2.90666,48130000.0
2009-12-17 08:55:00,2.90478,2.90985,2.90322,2.907,35000000.0
2009-12-17 09:00:00,2.90212,2.91631,2.90212,2.91584,43250000.0
2009-12-17 09:05:00,2.91285,2.9182,2.91143,2.91366,44630000.0
2009-12-17 09:10:00,2.91183,2.91366,2.90826,2.91283,39010000.0
2009-12-17 09:15:00,2.91069,2.91361,2.90709,2.91109,41880000.0
2009-12-17 09:20:00,2.90795,2.91514,2.90673,2.9144,35880000.0
2009-12-17 09:25:00,2.91479,2.91734,2.9095,2.91228,49380000.0
2009-12-17 09:30:00,2.91598,2.92283,2.91405,2.92283,43630000.0
2009-12-17 09:35:00,2.92029,2.93042,2.9181,2.92794,39130000.0
2009-12-17 09:40:00,2.92405,2.93121,2.9179,2.92201,48130000.0
2009-12-17 09:45:00,2.9197,2.92933,2.91508,2.92228,38130000.0
2009-12-17 09:50:00,2.92129,2.92324,2.9167,2.92161,46250000.0
2009-12-17 09:55:00,2.9208,2.9208,2.90942,2.91681,40010000.0
2009-12-17 10:00:00,2.91446,2.9246,2.91386,2.92256,46380000.0
2009-12-17 10:05:00,2.92084,2.92108,2.91297,2.9152,35250000.0
2009-12-17 10:10:00,2.91185,2.91597,2.90584,2.90584,41380000.0
2009-12-17 10:15:00,2.90902,2.90989,2.90253,2.908,49000000.0
2009-12-17 10:20:00,2.90741,2.91377,2.90472,2.90717,46380000.0
2009-12-17 10:25:00,2.90784,2.9103,2.89944,2.90445,42750000.0
2009-12-17 10:30:00,2.90175,2.90632,2.89848,2.90332,45130000.0
2009-12-17 10:35:00,2.90198,2.90687,2.89827,2.90362,37380000.0
2009-12-17 10:40:00,2.90591,2.91017,2.90065,2.91007,37000000.0
2009-12-17 10:45:00,2.90819,2.91462,2.9041,2.91121,32500000.0
2009-12-17 10:50:00,2.91214,2.91507,2.90872,2.911,38000000.0
2009-12-17 10:55:00,2.91558,2.9166,2.91014,2.91222,36760000.0
2009-12-17 11:00:00,2.91435,2.91657,2.91029,2.91179,43250000.0
2009-12-17 11:05:00,2.91405,2.91591,2.90811,2.91285,38500000.0
2009-12-17 11:10:00,2.9116,2.91396,2.90623,2.91057,37130000.0
2009-12-17 11:15:00,2.91168,2.91172,2.8916,2.89937,44380000.0
2009-12-17 11:20:00,2.90176,2.90488,2.89534,2.89888,34630000.0
2009-12-17 11:25:00,2.89806,2.90031,2.89434,2.89468,38010000.0
2009-12-17 11:30:00,2.89548,2.90465,2.89404,2.90423,42880000.0
2009-12-17 11:35:00,2.90149,2.90711,2.89994,2.90667,38000000.0
2009-12-17 11:40:00,2.9042,2.90678,2.89811,2.90628,32750000.0
2009-12-17 11:45:00,2.90614,2.91122,2.90076,2.90378,44130000.0
2009-12-17 11:50:00,2.90429,2.90881,2.90167,2.90388,42500000.0
2009-12-17 11:55:00,2.90786,2.90832,2.90113,2.90797,47630000.0
2009-12-17 12:00:00,2.90658,2.90912,2.90133,2.90711,38000000.0
2009-12-17 12:05:00,2.90437,2.91349,2.90344,2.90704,31250000.0
2009-12-17 12:10:00,2.90955,2.91163,2.90404,2.90949,47380000.0
2009-12-17 12:15:00,2.91203,2.91203,2.90543,2.9103,49380000.0
2009-12-17 12:20:00,2.91067,2.91116,2.90403,2.90818,51760000.0
2009-12-17 12:25:00,2.91087,2.91916,2.90864,2.91655,40130000.0
2009-12-17 12:30:00,2.91656,2.92429,2.9159,2.922,40760000.0
2009-12-17 12:35:00,2.9223,2.92603,2.91742,2.92603,43380000.0
2009-12-17 12:40:00,2.92484,2.93091,2.9245,2.92684,44750000.0
2009-12-17 12:45:00,2.92949,2.92949,2.91792,2.92245,42750000.0
2009-12-17 12:50:00,2.92304,2.92487,2.91738,2.92231,43500000.0
2009-12-17 12:55:00,2.92267,2.9255,2.91538,2.9255,41630000.0
2009-12-17 13:00:00,2.92072,2.92753,2.92072,2.92592,40260000.0
2009-12-17 13:05:00,2.92413,2.92786,2.91444,2.91591,44000000.0
2009-12-17 13:10:00,2.919,2.92405,2.91559,2.91679,43250000.0
2009-12-17 13:15:00,2.91756,2.92246,2.91486,2.91802,39250000.0
2009-12-17 13:20:00,2.91765,2.9202,2.91294,2.91517,40380000.0
2009-12-17 13:25:00,2.92146,2.923,2.915,2.92221,44500000.0
2009-12-17 13:30:00,2.92237,2.92309,2.91367,2.92253,41010000.0
2009-12-17 13:35:00,2.92285,2.92305,2.91603,2.9223,45010000.0
2009-12-17 13:40:00,2.92095,2.92224,2.91559,2.91819,48130000.0
2009-12-17 13:45:00,2.91937,2.92108,2.91271,2.91902,36630000.0
2009-12-17 13:50:00,2.91992,2.92524,2.91744,2.92165,45130000.0
2009-12-17 13:55:00,2.92178,2.9253,2.9187,2.92055,46630000.0
2009-12-17 14:00:00,2.92119,2.92472,2.91932,2.92073,51000000.0
2009-12-17 14:05:00,2.9208,2.92387,2.91848,2.92081,39880000.0
2009-12-17 14:10:00,2.92164,2.92321,2.91229,2.917,38880000.0
2009-12-17 14:15:00,2.91688,2.92221,2.91216,2.92221,40630000.0
2009-12-17 14:20:00,2.92045,2.92106,2.91385,2.91804,41750000.0
2009-12-17 14:25:00,2.92057,2.92168,2.91525,2.92024,39000000.0
2009-12-17 14:30:00,2.92087,2.92185,2.91333,2.91616,46380000.0
2009-12-17 14:35:00,2.91945,2.92024,2.91175,2.92015,44500000.0
2009-12-17 14:40:00,2.92096,2.92176,2.91614,2.91952,45000000.0
2009-12-17 14:45:00,2.92089,2.92537,2.91644,2.92205,38380000.0
2009-12-17 14:50:00,2.92524,2.92994,2.92071,2.92994,35380000.0
2009-12-17 14:55:00,2.92829,2.92918,2.91669,2.92401,42500000.0
2009-12-17 15:00:00,2.92258,2.92706,2.91532,2.92495,36250000.0
2009-12-17 15:05:00,2.92749,2.92749,2.92185,2.92568,39760000.0
2009-12-17 15:10:00,2.92267,2.92705,2.91954,2.92428,39000000.0
2009-12-17 15:15:00,2.92694,2.9273,2.91992,2.9252,32880000.0
2009-12-17 15:20:00,2.92374,2.9301,2.92253,2.92659,36630000.0
2009-12-17 15:25:00,2.92609,2.92786,2.92188,2.92304,45250000.0
2009-12-17 15:30:00,2.92542,2.92575,2.91733,2.92227,42140000.0
2009-12-17 15:35:00,2.92375,2.92753,2.91846,2.92221,44380000.0
2009-12-17 15:40:00,2.92653,2.92801,2.9208,2.92637,49380000.0
2009-12-17 15:45:00,2.92359,2.92677,2.92088,2.92109,38250000.0
2009-12-17 15:50:00,2.92492,2.92492,2.91589,2.92053,47250000.0
2009-12-17 15:55:00,2.9166,2.92205,2.91493,2.91925,36750000.0
2009-12-17 16:00:00,2.91901,2.9214,2.91365,2.9179,47390000.0
2009-12-17 16:05:00,2.91861,2.9197,2.90947,2.91355,33390000.0
2009-12-17 16:10:00,2.91524,2.91632,2.90758,2.90824,42140000.0
2009-12-17 16:15:00,2.90911,2.91058,2.90511,2.90994,39250000.0
2009-12-17 16:20:00,2.90962,2.91197,2.9036,2.90567,42900000.0
2009-12-17 16:25:00,2.90566,2.90781,2.89935,2.90512,37760000.0
2009-12-17 16:30:00,2.90567,2.91,2.90115,2.90581,41260000.0
2009-12-17 16:35:00,2.90969,2.90969,2.90192,2.90586,45000000.0
2009-12-17 16:40:00,2.90346,2.90701,2.89936,2.90639,52000000.0
2009-12-17 16:45:00,2.90662,2.9079,2.8994,2.90531,47260000.0
2009-12-17 16:50:00,2.90794,2.91187,2.90329,2.90571,42130000.0
2009-12-17 16:55:00,2.9107,2.92012,2.90742,2.92012,35500000.0
2009-12-17 17:00:00,2.91643,2.9172,2.90821,2.91227,35500000.0
2009-12-17 17:05:00,2.91582,2.91833,2.91172,2.91362,41750000.0
2009-12-17 17:10:00,2.91138,2.9167,2.90801,2.91391,40250000.0
2009-12-17 17:15:00,2.91638,2.92002,2.909,2.91417,45250000.0
2009-12-17 17:20:00,2.915,2.91674,2.9099,2.91449,42260000.0
2009-12-17 17:25:00,2.91367,2.91727,2.91091,2.9153,43390000.0
2009-12-17 17:30:00,2.91757,2.91929,2.91111,2.91895,38130000.0
2009-12-17 17:35:00,2.91954,2.92185,2.91438,2.91607,37750000.0
2009-12-17 17:40:00,2.91808,2.92086,2.91273,2.91659,38500000.0
2009-12-17 17:45:00,2.91859,2.92321,2.9138,2.91641,43380000.0
2009-12-17 17:50:00,2.91463,2.91957,2.91299,2.91609,48130000.0
2009-12-17 17:55:00,2.91863,2.91906,2.91028,2.91694,41630000.0
2009-12-17 18:00:00,2.91878,2.92018,2.91186,2.91939,40130000.0
2009-12-17 18:05:00,2.92086,2.92086,2.91351,2.92029,38500000.0
2009-12-17 18:10:00,2.92073,2.92304,2.91558,2.92023,36500000.0
2009-12-17 18:15:00,2.92136,2.92298,2.91866,2.9207,40500000.0
2009-12-17 18:20:00,2.92078,2.9224,2.91622,2.92151,41880000.0
2009-12-17 18:25:00,2.91923,2.92447,2.91744,2.92367,39380000.0
2009-12-17 18:30:00,2.92318,2.92476,2.91725,2.92057,38250000.0
2009-12-17 18:35:00,2.92368,2.92448,2.91734,2.92415,36630000.0
2009-12-17 18:40:00,2.92306,2.93126,2.92235,2.92745,40380000.0
2009-12-17 18:45:00,2.93124,2.93268,2.92562,2.92993,42260000.0
2009-12-17 18:50:00,2.93077,2.93465,2.92712,2.93318,40260000.0
2009-12-17 18:55:00,2.93026,2.93461,2.92975,2.93428,38760000.0
2009-12-17 19:00:00,2.93407,2.93577,2.92651,2.92855,41250000.0
2009-12-17 19:05:00,2.92889,2.93328,2.92644,2.93239,49510000.0
2009-12-17 19:10:00,2.93132,2.93522,2.92708,2.93232,46880000.0
2009-12-17 19:15:00,2.92825,2.9353,2.92779,2.9285,39630000.0
2009-12-17 19:20:00,2.9303,2.93438,2.92537,2.93069,47250000.0
2009-12-17 19:25:00,2.9336,2.93529,2.92921,2.9315,41380000.0
2009-12-17 19:30:00,2.93157,2.93281,2.92536,2.92966,47130000.0
2009-12-17 19:35:00,2.9269,2.93182,2.92655,2.92896,38500000.0
2009-12-17 19:40:00,2.9293,2.93199,2.92487,2.93199,40130000.0
2009-12-17 19:45:00,2.92768,2.93323,2.92665,2.93186,44510000.0
2009-12-17 19:50:00,2.9322,2.93335,2.92544,2.9294,38380000.0
2009-12-17 19:55:00,2.9303,2.93234,2.92284,2.92859,40000000.0
2009-12-17 20:00:00,2.9272,2.93075,2.92311,2.92881,46250000.0
2009-12-17 20:05:00,2.92786,2.93139,2.92247,2.93139,38000000.0
2009-12-17 20:10:00,2.92875,2.93504,2.92475,2.92795,36000000.0
2009-12-17 20:15:00,2.93052,2.93288,2.92567,2.92853,35890000.0
2009-12-17 20:20:00,2.92972,2.93239,2.92608,2.93046,39630000.0
2009-12-17 20:25:00,2.92776,2.93117,2.92387,2.92936,43750000.0
2009-12-17 20:30:00,2.9292,2.9307,2.92182,2.92577,45380000.0
2009-12-17 20:35:00,2.92621,2.92623,2.91984,2.92444,42000000.0
2009-12-17 20:40:00,2.9227,2.92564,2.91798,2.92326,38380000.0
2009-12-17 20:45:00,2.92428,2.9272,2.92035,2.9262,40880000.0
2009-12-17 20:50:00,2.92421,2.92697,2.92079,2.92079,31380000.0
2009-12-17 20:55:00,2.92069,2.92347,2.91576,2.92224,34390000.0
2009-12-17 21:00:00,2.92472,2.92472,2.9178,2.92155,39750000.0
2009-12-17 21:05:00,2.92257,2.92541,2.91601,2.91845,33500000.0
2009-12-17 21:10:00,2.92423,2.92423,2.9166,2.91942,39630000.0
2009-12-17 21:15:00,2.92036,2.92237,2.91556,2.91954,40510000.0
2009-12-17 21:20:00,2.92065,2.92065,2.91213,2.91898,37140000.0
2009-12-17 21:25:00,2.91589,2.9199,2.91154,2.91283,33380000.0
2009-12-17 21:30:00,2.91712,2.92009,2.9142,2.91833,38000000.0
2009-12-17 21:35:00,2.9173,2.92001,2.91512,2.91684,50000000.0
2009-12-17 21:40:00,2.9193,2.92078,2.91422,2.9156,36760000.0
2009-12-17 21:45:00,2.92163,2.92205,2.91476,2.9208,38130000.0
2009-12-17 21:50:00,2.92,2.9219,2.91391,2.92127,39750000.0
2009-12-17 21:55:00,2.91964,2.92259,2.91199,2.92059,42510000.0
2009-12-17 22:00:00,2.916,2.92242,2.91446,2.92197,39500000.0
2009-12-17 22:05:00,2.92185,2.92226,2.915,2.92015,44000000.0
2009-12-17 22:10:00,2.91937,2.92841,2.91593,2.92318,38250000.0
2009-12-17 22:15:00,2.92025,2.92376,2.91532,2.91994,40500000.0
2009-12-17 22:20:00,2.91982,2.92787,2.91782,2.92287,45630000.0
2009-12-17 22:25:00,2.92049,2.92407,2.91612,2.92259,38130000.0
2009-12-17 22:30:00,2.92287,2.9229,2.91758,2.92129,42130000.0
2009-12-17 22:35:00,2.92193,2.92245,2.91646,2.91901,37760000.0
2009-12-17 22:40:00,2.92012,2.92101,2.91394,2.91904,48020000.0
2009-12-17 22:45:00,2.91736,2.92246,2.91637,2.92116,40400000.0
2009-12-17 22:50:00,2.91884,2.92286,2.91596,2.92286,40760000.0
2009-12-17 22:55:00,2.92203,2.92528,2.91694,2.91994,35010000.0
2009-12-17 23:00:00,2.92225,2.92545,2.91606,2.92212,36890000.0
2009-12-17 23:05:00,2.91908,2.92286,2.91575,2.91742,43260000.0
2009-12-17 23:10:00,2.9199,2.92186,2.9162,2.92039,45010000.0
2009-12-17 23:15:00,2.92044,2.92175,2.91449,2.91667,31890000.0
2009-12-17 23:20:00,2.92291,2.92454,2.91479,2.92316,38250000.0
2009-12-17 23:25:00,2.91903,2.92443,2.91796,2.92309,42130000.0
2009-12-17 23:30:00,2.92096,2.92615,2.918,2.92446,47380000.0
2009-12-17 23:35:00,2.92272,2.93076,2.91728,2.92258,34250000.0
2009-12-17 23:40:00,2.91948,2.92368,2.91709,2.92331,38250000.0
2009-12-17 23:45:00,2.91641,2.92634,2.91641,2.92078,37510000.0
2009-12-17 23:50:00,2.92046,2.92566,2.91822,2.92263,34000000.0
2009-12-17 23:55:00,2.92295,2.9247,2.91781,2.92279,38650000.0
2009-12-18 00:00:00,2.91634,2.92968,2.91634,2.92441,34010000.0
2009-12-18 00:05:00,2.92346,2.93139,2.92271,2.93073,43500000.0
2009-12-18 00:10:00,2.93212,2.93212,2.91981,2.92665,56500000.0
2009-12-18 00:15:00,2.92124,2.9327,2.9204,2.92308,55500000.0
2009-12-18 00:20:00,2.9297,2.93168,2.92016,2.92313,49630000.0
2009-12-18 00:25:00,2.92712,2.92764,2.91836,2.92683,67630000.0
2009-12-18 00:30:00,2.92196,2.93245,2.91861,2.91861,53380000.0
2009-12-18 00:35:00,2.92255,2.92763,2.92053,2.92556,37130000.0
2009-12-18 00:40:00,2.92157,2.92803,2.91812,2.92648,39640000.0
2009-12-18 00:45:00,2.92698,2.92705,2.92008,2.92249,42750000.0
2009-12-18 00:50:00,2.91877,2.92629,2.91877,2.92604,41130000.0
2009-12-18 00:55:00,2.92718,2.93005,2.92106,2.92625,35630000.0
2009-12-18 01:00:00,2.9209,2.92848,2.9156,2.92687,44880000.0
2009-12-18 01:05:00,2.92437,2.9294,2.92261,2.92282,43750000.0
2009-12-18 01:10:00,2.92766,2.9331,2.92245,2.93215,60260000.0
2009-12-18 01:15:00,2.92845,2.93121,2.92326,2.92623,58750000.0
2009-12-18 01:20:00,2.92628,2.93037,2.92385,2.92608,40380000.0
2009-12-18 01:25:00,2.92941,2.93523,2.92344,2.92986,53880000.0
2009-12-18 01:30:00,2.93197,2.93209,2.92366,2.92581,42500000.0
2009-12-18 01:35:00,2.92642,2.92834,2.91717,2.92608,44250000.0
2009-12-18 01:40:00,2.92114,2.92841,2.91985,2.92841,44530000.0
2009-12-18 01:45:00,2.92457,2.92864,2.91752,2.91831,62380000.0
2009-12-18 01:50:00,2.92138,2.92615,2.91862,2.92615,48880000.0
2009-12-18 01:55:00,2.92182,2.92658,2.9192,2.9211,42750000.0
2009-12-18 02:00:00,2.92268,2.9275,2.9193,2.92702,28880000.0
2009-12-18 02:05:00,2.92436,2.92926,2.92111,2.92659,38630000.0
2009-12-18 02:10:00,2.92468,2.92868,2.91999,2.92483,35750000.0
2009-12-18 02:15:00,2.92724,2.93011,2.92348,2.92647,38750000.0
2009-12-18 02:20:00,2.92552,2.92984,2.9238,2.92544,41630000.0
2009-12-18 02:25:00,2.92465,2.92886,2.91976,2.92147,58510000.0
2009-12-18 02:30:00,2.92259,2.93177,2.92165,2.9281,41880000.0
2009-12-18 02:35:00,2.92951,2.9312,2.92144,2.92144,35000000.0
2009-12-18 02:40:00,2.92448,2.92448,2.91603,2.92388,44000000.0
2009-12-18 02:45:00,2.92214,2.92312,2.91555,2.91841,44630000.0
2009-12-18 02:50:00,2.91733,2.9222,2.91487,2.9222,40630000.0
2009-12-18 02:55:00,2.9214,2.92196,2.91563,2.92038,39750000.0
2009-12-18 03:00:00,2.91907,2.92144,2.91425,2.92124,38500000.0
2009-12-18 03:05:00,2.91943,2.922,2.91442,2.91862,42500000.0
2009-12-18 03:10:00,2.91917,2.92174,2.91673,2.9179,39000000.0
2009-12-18 03:15:00,2.92045,2.92298,2.91565,2.92107,37130000.0
2009-12-18 03:20:00,2.92133,2.92367,2.91573,2.92041,39640000.0
2009-12-18 03:25:00,2.92193,2.92627,2.91749,2.92597,37130000.0
2009-12-18 03:30:00,2.92219,2.92515,2.91777,2.92137,38880000.0
2009-12-18 03:35:00,2.91862,2.92411,2.91628,2.92197,45630000.0
2009-12-18 03:40:00,2.92287,2.92289,2.91585,2.91618,42880000.0
2009-12-18 03:45:00,2.9218,2.92291,2.91623,2.92188,46250000.0
2009-12-18 03:50:00,2.92043,2.92278,2.91755,2.92007,37020000.0
2009-12-18 03:55:00,2.91772,2.92148,2.91372,2.91372,39000000.0
2009-12-18 04:00:00,2.91679,2.91979,2.91198,2.91899,51000000.0
2009-12-18 04:05:00,2.91753,2.91966,2.91012,2.91521,40630000.0
2009-12-18 04:10:00,2.91222,2.91686,2.90826,2.91113,38380000.0
2009-12-18 04:15:00,2.91143,2.91258,2.90461,2.90615,40880000.0
2009-12-18 04:20:00,2.90903,2.9101,2.90252,2.90546,43130000.0
2009-12-18 04:25:00,2.90915,2.91077,2.90259,2.91068,36750000.0
2009-12-18 04:30:00,2.90653,2.91126,2.90463,2.90659,46880000.0
2009-12-18 04:35:00,2.9088,2.9112,2.90486,2.90968,40020000.0
2009-12-18 04:40:00,2.90954,2.91401,2.90684,2.9116,43640000.0
2009-12-18 04:45:00,2.91141,2.91438,2.90632,2.91279,35750000.0
2009-12-18 04:50:00,2.91216,2.91381,2.90658,2.91093,40130000.0
2009-12-18 04:55:00,2.91097,2.91464,2.9069,2.90873,39760000.0
2009-12-18 05:00:00,2.91207,2.91439,2.90779,2.91264,42760000.0
2009-12-18 05:05:00,2.91286,2.91496,2.9068,2.90954,35380000.0
2009-12-18 05:10:00,2.90979,2.91487,2.90799,2.91028,45510000.0
2009-12-18 05:15:00,2.91284,2.91498,2.90703,2.90847,45500000.0
2009-12-18 05:20:00,2.91207,2.91597,2.90945,2.91429,41380000.0
2009-12-18 05:25:00,2.91217,2.91711,2.90912,2.91566,42250000.0
2009-12-18 05:30:00,2.91276,2.91486,2.90952,2.9136,39750000.0
2009-12-18 05:35:00,2.91401,2.91624,2.9081,2.9121,36140000.0
2009-12-18 05:40:00,2.91604,2.92194,2.90616,2.91085,40510000.0
2009-12-18 05:45:00,2.91126,2.91313,2.90593,2.90905,68250000.0
2009-12-18 05:50:00,2.90971,2.91567,2.90594,2.90886,50500000.0
2009-12-18 05:55:00,2.9075,2.91291,2.90637,2.9126,60630000.0
2009-12-18 06:00:00,2.90801,2.9129,2.90722,2.91062,53010000.0
2009-12-18 06:05:00,2.90871,2.9298,2.90688,2.91554,52130000.0
2009-12-18 06:10:00,2.90652,2.91416,2.90507,2.90943,39890000.0
2009-12-18 06:15:00,2.9092,2.91309,2.90695,2.9101,47000000.0
2009-12-18 06:20:00,2.90938,2.9139,2.90399,2.90767,31000000.0
2009-12-18 06:25:00,2.90516,2.90978,2.90204,2.90707,38000000.0
2009-12-18 06:30:00,2.90672,2.91299,2.90398,2.90502,43750000.0
2009-12-18 06:35:00,2.90836,2.90988,2.90305,2.90676,39890000.0
2009-12-18 06:40:00,2.90874,2.91021,2.90264,2.91021,47250000.0
2009-12-18 06:45:00,2.91154,2.91289,2.9021,2.9081,47760000.0
2009-12-18 06:50:00,2.90788,2.91095,2.9044,2.91075,47130000.0
2009-12-18 06:55:00,2.90762,2.91186,2.9042,2.90671,45130000.0
2009-12-18 07:00:00,2.90904,2.90966,2.90004,2.90157,40130000.0
2009-12-18 07:05:00,2.90561,2.90882,2.90368,2.90781,40500000.0
2009-12-18 07:10:00,2.90633,2.90861,2.90114,2.90403,36000000.0
2009-12-18 07:15:00,2.90563,2.91105,2.90382,2.90763,36260000.0
2009-12-18 07:20:00,2.90774,2.91022,2.90163,2.90548,34380000.0
2009-12-18 07:25:00,2.90682,2.911,2.90328,2.90822,37250000.0
2009-12-18 07:30:00,2.91135,2.91135,2.9021,2.90625,38250000.0
2009-12-18 07:35:00,2.90861,2.90924,2.90156,2.90774,40630000.0
2009-12-18 07:40:00,2.90716,2.90927,2.90406,2.90511,39000000.0
2009-12-18 07:45:00,2.90979,2.91554,2.90308,2.91118,35380000.0
2009-12-18 07:50:00,2.91619,2.91619,2.90304,2.90593,25750000.0
2009-12-18 07:55:00,2.9084,2.91056,2.90501,2.90681,38270000.0
2009-12-18 08:00:00,2.90725,2.91308,2.90356,2.91099,46250000.0
2009-12-18 08:05:00,2.91152,2.91245,2.90336,2.90946,44130000.0
2009-12-18 08:10:00,2.90898,2.91052,2.90322,2.90727,42500000.0
2009-12-18 08:15:00,2.90623,2.90857,2.90242,2.90679,35630000.0
2009-12-18 08:20:00,2.90587,2.90893,2.90345,2.90429,45500000.0
2009-12-18 08:25:00,2.90555,2.90957,2.90169,2.90169,44760000.0
2009-12-18 08:30:00,2.90618,2.90813,2.90076,2.90613,37510000.0
2009-12-18 08:35:00,2.90546,2.90726,2.89979,2.90726,34380000.0
2009-12-18 08:40:00,2.90556,2.90974,2.90405,2.90833,40510000.0
2009-12-18 08:45:00,2.90674,2.90936,2.90217,2.90825,39000000.0
2009-12-18 08:50:00,2.90841,2.90962,2.90199,2.90583,46000000.0
2009-12-18 08:55:00,2.90474,2.90881,2.90122,2.90769,38010000.0
2009-12-18 09:00:00,2.90556,2.91189,2.90556,2.90976,45250000.0
2009-12-18 09:05:00,2.90788,2.91736,2.90579,2.91736,42380000.0
2009-12-18 09:10:00,2.9129,2.9176,2.91012,2.9176,36000000.0
2009-12-18 09:15:00,2.91566,2.91789,2.91156,2.91789,49880000.0
2009-12-18 09:20:00,2.91383,2.91838,2.9102,2.91357,39750000.0
2009-12-18 09:25:00,2.91226,2.91431,2.9044,2.91149,45380000.0
2009-12-18 09:30:00,2.91303,2.91303,2.90669,2.90992,38760000.0
2009-12-18 09:35:00,2.90928,2.91035,2.90397,2.9082,47630000.0
2009-12-18 09:40:00,2.90919,2.91346,2.90272,2.91205,41250000.0
2009-12-18 09:45:00,2.91178,2.91378,2.89984,2.9003,46500000.0
2009-12-18 09:50:00,2.899,2.90626,2.8983,2.90626,40250000.0
2009-12-18 09:55:00,2.90284,2.90527,2.8958,2.90364,39880000.0
2009-12-18 10:00:00,2.90124,2.90526,2.89768,2.90213,43000000.0
2009-12-18 10:05:00,2.9017,2.90224,2.89351,2.89842,38750000.0
2009-12-18 10:10:00,2.89489,2.90066,2.89377,2.89631,50380000.0
2009-12-18 10:15:00,2.89896,2.90072,2.89407,2.89801,36640000.0
2009-12-18 10:20:00,2.89883,2.89931,2.89288,2.89607,44510000.0
2009-12-18 10:25:00,2.89817,2.90049,2.89284,2.89936,38510000.0
2009-12-18 10:30:00,2.89876,2.89946,2.89259,2.89927,44250000.0
2009-12-18 10:35:00,2.89947,2.90574,2.89465,2.90088,33250000.0
2009-12-18 10:40:00,2.90098,2.9044,2.89536,2.90218,38880000.0
2009-12-18 10:45:00,2.90037,2.90276,2.89324,2.8991,37010000.0
2009-12-18 10:50:00,2.89723,2.90076,2.89437,2.8955,39010000.0
2009-12-18 10:55:00,2.89878,2.90187,2.8966,2.89785,42880000.0
2009-12-18 11:00:00,2.89963,2.90419,2.89673,2.9013,49630000.0
2009-12-18 11:05:00,2.90309,2.90471,2.89911,2.90377,49260000.0
2009-12-18 11:10:00,2.90225,2.90633,2.89976,2.90441,43250000.0
2009-12-18 11:15:00,2.90221,2.90721,2.9,2.90437,46750000.0
2009-12-18 11:20:00,2.90427,2.90939,2.90103,2.9087,32880000.0
2009-12-18 11:25:00,2.90523,2.90893,2.90236,2.90501,41750000.0
2009-12-18 11:30:00,2.90625,2.9094,2.90292,2.90722,42750000.0
2009-12-18 11:35:00,2.90691,2.9084,2.90236,2.9083,34880000.0
2009-12-18 11:40:00,2.90817,2.90817,2.90013,2.90383,33260000.0
2009-12-18 11:45:00,2.90235,2.90424,2.89462,2.89995,38130000.0
2009-12-18 11:50:00,2.897,2.90164,2.89494,2.89652,44760000.0
2009-12-18 11:55:00,2.89786,2.90293,2.89477,2.89968,48760000.0
2009-12-18 12:00:00,2.90052,2.9045,2.89912,2.90449,38750000.0
2009-12-18 12:05:00,2.90314,2.90555,2.90024,2.90188,32380000.0
2009-12-18 12:10:00,2.90594,2.90671,2.89876,2.90194,45130000.0
2009-12-18 12:15:00,2.90323,2.90485,2.89843,2.90182,45130000.0
2009-12-18 12:20:00,2.90105,2.90468,2.89858,2.90173,42880000.0
2009-12-18 12:25:00,2.90407,2.90936,2.90179,2.90927,44630000.0
2009-12-18 12:30:00,2.90507,2.90891,2.9025,2.90768,46880000.0
2009-12-18 12:35:00,2.90697,2.90848,2.90129,2.90683,33750000.0
2009-12-18 12:40:00,2.90076,2.90994,2.90076,2.90682,41260000.0
2009-12-18 12:45:00,2.90869,2.91056,2.90341,2.90717,40000000.0
2009-12-18 12:50:00,2.91008,2.91008,2.90095,2.90332,41630000.0
2009-12-18 12:55:00,2.90634,2.90765,2.90081,2.90765,40380000.0
2009-12-18 13:00:00,2.90472,2.90806,2.90144,2.90604,41500000.0
2009-12-18 13:05:00,2.90665,2.90934,2.90271,2.90673,41260000.0
2009-12-18 13:10:00,2.90773,2.90825,2.903,2.90461,39380000.0
2009-12-18 13:15:00,2.90729,2.90964,2.90095,2.90437,35750000.0
2009-12-18 13:20:00,2.90387,2.90951,2.90209,2.90462,50880000.0
2009-12-18 13:25:00,2.9081,2.91089,2.90333,2.91048,48510000.0
2009-12-18 13:30:00,2.91082,2.91151,2.90448,2.91043,38000000.0
2009-12-18 13:35:00,2.90916,2.91259,2.90733,2.90987,45010000.0
2009-12-18 13:40:00,2.91066,2.91364,2.90723,2.90848,55760000.0
2009-12-18 13:45:00,2.91097,2.91325,2.90595,2.91209,44630000.0
2009-12-18 13:50:00,2.91233,2.91559,2.90934,2.91414,51380000.0
2009-12-18 13:55:00,2.91594,2.9214,2.91017,2.9214,48760000.0
2009-12-18 14:00:00,2.91824,2.92162,2.91138,2.9165,44250000.0
2009-12-18 14:05:00,2.91119,2.91978,2.91089,2.91845,46260000.0
2009-12-18 14:10:00,2.91806,2.92685,2.91348,2.92542,42760000.0
2009-12-18 14:15:00,2.92529,2.92593,2.91889,2.92188,41130000.0
2009-12-18 14:20:00,2.92073,2.92191,2.91446,2.92155,37260000.0
2009-12-18 14:25:00,2.92218,2.92259,2.91569,2.92107,37750000.0
2009-12-18 14:30:00,2.9178,2.9242,2.91587,2.91982,44380000.0
2009-12-18 14:35:00,2.92521,2.92653,2.92083,2.92211,43500000.0
2009-12-18 14:40:00,2.92531,2.92572,2.91985,2.92274,43010000.0
2009-12-18 14:45:00,2.92458,2.92458,2.91641,2.91695,38630000.0
2009-12-18 14:50:00,2.92039,2.9276,2.91667,2.92309,34000000.0
2009-12-18 14:55:00,2.92099,2.92562,2.91841,2.9254,37380000.0
2009-12-18 15:00:00,2.92369,2.92727,2.9199,2.92377,40000000.0
2009-12-18 15:05:00,2.92189,2.92641,2.92066,2.92424,36000000.0
2009-12-18 15:10:00,2.9216,2.92814,2.91809,2.92003,46630000.0
2009-12-18 15:15:00,2.91969,2.9212,2.91283,2.91847,34880000.0
2009-12-18 15:20:00,2.92086,2.9221,2.91553,2.92098,32260000.0
2009-12-18 15:25:00,2.92032,2.92154,2.91512,2.92056,42880000.0
2009-12-18 15:30:00,2.92191,2.92253,2.91707,2.92193,44880000.0
2009-12-18 15:35:00,2.92172,2.92454,2.91656,2.92428,40750000.0
2009-12-18 15:40:00,2.9244,2.92756,2.92041,2.92532,44250000.0
2009-12-18 15:45:00,2.92524,2.92735,2.92091,2.92317,32750000.0
2009-12-18 15:50:00,2.92608,2.92634,2.9197,2.92542,47380000.0
2009-12-18 15:55:00,2.9206,2.92681,2.91909,2.92681,37260000.0
2009-12-18 16:00:00,2.92588,2.92983,2.91921,2.92754,40380000.0
2009-12-18 16:05:00,2.92479,2.92883,2.91971,2.92578,33880000.0
2009-12-18 16:10:00,2.92549,2.92593,2.91723,2.91748,41380000.0
2009-12-18 16:15:00,2.92262,2.92295,2.91534,2.91534,41380000.0
2009-12-18 16:20:00,2.91638,2.92102,2.91149,2.91676,42250000.0
2009-12-18 16:25:00,2.92055,2.92164,2.91425,2.92003,40880000.0
2009-12-18 16:30:00,2.91656,2.92212,2.91377,2.91377,43500000.0
2009-12-18 16:35:00,2.92083,2.92111,2.91549,2.91805,35380000.0
2009-12-18 16:40:00,2.91867,2.92262,2.91297,2.9196,42130000.0
2009-12-18 16:45:00,2.92048,2.92148,2.91418,2.91796,47140000.0
2009-12-18 16:50:00,2.91787,2.92202,2.91295,2.91295,38380000.0
2009-12-18 16:55:00,2.91951,2.92179,2.91211,2.92055,38760000.0
2009-12-18 17:00:00,2.91522,2.92065,2.91122,2.91768,37380000.0
2009-12-18 17:05:00,2.91675,2.91867,2.91117,2.91479,54260000.0
2009-12-18 17:10:00,2.91681,2.91785,2.91106,2.91769,39260000.0
2009-12-18 17:15:00,2.91713,2.92001,2.91073,2.92001,50000000.0
2009-12-18 17:20:00,2.91644,2.92694,2.9147,2.92167,38500000.0
2009-12-18 17:25:00,2.92567,2.92869,2.9225,2.9274,41500000.0
2009-12-18 17:30:00,2.92684,2.92824,2.92213,2.92457,41880000.0
2009-12-18 17:35:00,2.92608,2.92758,2.92136,2.92316,47750000.0
2009-12-18 17:40:00,2.92686,2.93221,2.9227,2.93003,40630000.0
2009-12-18 17:45:00,2.93156,2.934,2.9253,2.93177,40760000.0
2009-12-18 17:50:00,2.93324,2.9393,2.93036,2.9318,40500000.0
2009-12-18 17:55:00,2.93674,2.94379,2.93256,2.94379,45500000.0
2009-12-18 18:00:00,2.943,2.94353,2.9294,2.9347,41880000.0
2009-12-18 18:05:00,2.93612,2.94403,2.9299,2.943,39380000.0
2009-12-18 18:10:00,2.94074,2.9444,2.93528,2.94289,39250000.0
2009-12-18 18:15:00,2.94021,2.94646,2.94017,2.94455,37000000.0
2009-12-18 18:20:00,2.94228,2.94533,2.93651,2.94167,44890000.0
2009-12-18 18:25:00,2.93996,2.9427,2.93669,2.94211,44000000.0
2009-12-18 18:30:00,2.94239,2.94397,2.93599,2.94207,36630000.0
2009-12-18 18:35:00,2.94103,2.94337,2.93717,2.94291,36140000.0
2009-12-18 18:40:00,2.9411,2.94496,2.93873,2.94455,42260000.0
2009-12-18 18:45:00,2.94315,2.94543,2.94029,2.94327,35250000.0
2009-12-18 18:50:00,2.93954,2.94484,2.93732,2.94352,36880000.0
2009-12-18 18:55:00,2.9418,2.94476,2.9372,2.9406,42130000.0
2009-12-18 19:00:00,2.94316,2.94393,2.93684,2.93985,44000000.0
2009-12-18 19:05:00,2.939,2.9453,2.93747,2.9426,44380000.0
2009-12-18 19:10:00,2.94428,2.94428,2.93779,2.94291,37380000.0
2009-12-18 19:15:00,2.94042,2.94368,2.93425,2.93845,40130000.0
2009-12-18 19:20:00,2.93494,2.93993,2.93482,2.93611,42750000.0
2009-12-18 19:25:00,2.93877,2.93991,2.93089,2.93619,39880000.0
2009-12-18 19:30:00,2.93762,2.93997,2.93105,2.93791,40880000.0
2009-12-18 19:35:00,2.93483,2.9387,2.93225,2.93569,45260000.0
2009-12-18 19:40:00,2.93782,2.93903,2.93189,2.93645,43510000.0
2009-12-18 19:45:00,2.93694,2.93694,2.92963,2.93422,44250000.0
2009-12-18 19:50:00,2.9309,2.93395,2.92596,2.93034,34630000.0
2009-12-18 19:55:00,2.93376,2.93551,2.92667,2.93158,41250000.0
2009-12-18 20:00:00,2.92885,2.93196,2.92163,2.92889,39500000.0
2009-12-18 20:05:00,2.93132,2.93275,2.92721,2.93014,39750000.0
2009-12-18 20:10:00,2.93179,2.93179,2.92391,2.92835,42130000.0
2009-12-18 20:15:00,2.92881,2.9313,2.92553,2.92792,42000000.0
2009-12-18 20:20:00,2.9329,2.93325,2.92669,2.93299,45130000.0
2009-12-18 20:25:00,2.93366,2.93382,2.92822,2.93207,45380000.0
2009-12-18 20:30:00,2.93343,2.93439,2.92705,2.93269,39500000.0
2009-12-18 20:35:00,2.93488,2.93801,2.93188,2.93576,37630000.0
2009-12-18 20:40:00,2.93603,2.93619,2.93085,2.93165,37380000.0
2009-12-18 20:45:00,2.93308,2.9362,2.93004,2.93477,41000000.0
2009-12-18 20:50:00,2.93582,2.93645,2.93093,2.93623,44380000.0
2009-12-18 20:55:00,2.9361,2.9361,2.92905,2.93552,30000000.0
2009-12-18 21:00:00,2.93416,2.93661,2.92819,2.93152,36500000.0
2009-12-18 21:05:00,2.9356,2.93639,2.92918,2.93482,32510000.0
2009-12-18 21:10:00,2.93488,2.93608,2.9309,2.9309,40500000.0
2009-12-18 21:15:00,2.93535,2.9362,2.92899,2.93419,34630000.0
2009-12-18 21:20:00,2.93131,2.93514,2.92913,2.9337,37000000.0
2009-12-18 21:25:00,2.92735,2.93411,2.92735,2.93104,34500000.0
2009-12-18 21:30:00,2.93198,2.93457,2.92767,2.93169,39260000.0
2009-12-18 21:35:00,2.93348,2.93512,2.92833,2.9324,43630000.0
2009-12-18 21:40:00,2.93295,2.93393,2.92587,2.92587,42880000.0
2009-12-18 21:45:00,2.93112,2.93199,2.92617,2.92953,36380000.0
2009-12-18 21:50:00,2.92951,2.93279,2.92458,2.92921,35260000.0
2009-12-18 21:55:00,2.93031,2.93117,2.92473,2.92473,44500000.0
2009-12-18 22:00:00,2.92247,2.92671,2.91257,2.91665,44000000.0
2009-12-18 22:05:00,2.9172,2.91975,2.91417,2.91673,38630000.0
2009-12-18 22:10:00,2.91698,2.92457,2.91233,2.92218,40890000.0
2009-12-18 22:15:00,2.92298,2.92602,2.91585,2.92318,44380000.0
2009-12-18 22:20:00,2.92109,2.9243,2.91588,2.92149,42630000.0
2009-12-18 22:25:00,2.92427,2.92428,2.91218,2.92025,40880000.0
2009-12-18 22:30:00,2.92169,2.92455,2.91821,2.92236,42890000.0
2009-12-18 22:35:00,2.92096,2.92301,2.91654,2.92118,39880000.0
2009-12-18 22:40:00,2.92155,2.92312,2.91671,2.91891,44250000.0
2009-12-18 22:45:00,2.92309,2.92479,2.9176,2.92189,42880000.0
2009-12-18 22:50:00,2.9195,2.92184,2.91668,2.92094,48000000.0
2009-12-18 22:55:00,2.91688,2.92275,2.9107,2.91765,40750000.0
2009-12-18 23:00:00,2.91796,2.92128,2.9149,2.92046,34750000.0
2009-12-18 23:05:00,2.91764,2.9211,2.91227,2.91227,35630000.0
2009-12-18 23:10:00,2.91752,2.91988,2.91318,2.9183,38880000.0
2009-12-18 23:15:00,2.91669,2.92174,2.91521,2.91587,38000000.0
2009-12-18 23:20:00,2.91989,2.92158,2.91383,2.92084,34130000.0
2009-12-18 23:25:00,2.91847,2.92232,2.91513,2.92031,43500000.0
2009-12-18 23:30:00,2.91667,2.91948,2.91303,2.91911,39880000.0
2009-12-18 23:35:00,2.9163,2.92406,2.91358,2.92145,37750000.0
2009-12-18 23:40:00,2.9195,2.92341,2.91733,2.92208,36260000.0
2009-12-18 23:45:00,2.91955,2.92412,2.91879,2.92341,46000000.0
2009-12-18 23:50:00,2.92532,2.92687,2.91867,2.92335,27750000.0
2009-12-18 23:55:00,2.92371,2.92644,2.91835,2.92353,39250000.0
2009-12-21 00:00:00,2.91454,2.92299,2.91163,2.91658,40000000.0
2009-12-21 00:05:00,2.91908,2.92467,2.91613,2.91667,47500000.0
2009-12-21 00:10:00,2.91734,2.91818,2.91336,2.91766,52630000.0
2009-12-21 00:15:00,2.91471,2.92221,2.90999,2.92195,39750000.0
2009-12-21 00:20:00,2.91752,2.92173,2.91495,2.91917,29380000.0
2009-12-21 00:25:00,2.91879,2.92233,2.91468,2.92053,44630000.0
2009-12-21 00:30:00,2.91747,2.92548,2.9121,2.9121,54500000.0
2009-12-21 00:35:00,2.91894,2.92289,2.91333,2.92091,36130000.0
2009-12-21 00:40:00,2.92297,2.92342,2.91324,2.9209,30500000.0
2009-12-21 00:45:00,2.91735,2.9227,2.91456,2.91991,44880000.0
2009-12-21 00:50:00,2.91481,2.92396,2.91481,2.91884,48750000.0
2009-12-21 00:55:00,2.91857,2.92293,2.91505,2.91737,49390000.0
2009-12-21 01:00:00,2.91867,2.92206,2.91493,2.91701,45260000.0
2009-12-21 01:05:00,2.91458,2.9199,2.91163,2.91667,44130000.0
2009-12-21 01:10:00,2.91638,2.91972,2.91026,2.91423,68130000.0
2009-12-21 01:15:00,2.91454,2.91824,2.91125,2.91415,51760000.0
2009-12-21 01:20:00,2.9161,2.91758,2.91059,2.91356,48510000.0
2009-12-21 01:25:00,2.9166,2.91889,2.91142,2.91726,45000000.0
2009-12-21 01:30:00,2.91622,2.91802,2.91247,2.91659,47380000.0
2009-12-21 01:35:00,2.91455,2.92012,2.91069,2.91991,40130000.0
2009-12-21 01:40:00,2.91524,2.92084,2.91359,2.91799,43880000.0
2009-12-21 01:45:00,2.91727,2.92212,2.91526,2.91857,55380000.0
2009-12-21 01:50:00,2.91708,2.92185,2.9142,2.91796,47250000.0
2009-12-21 01:55:00,2.92018,2.92204,2.91319,2.91674,37500000.0
2009-12-21 02:00:00,2.91647,2.91965,2.91429,2.91565,30380000.0
2009-12-21 02:05:00,2.91572,2.91756,2.9106,2.91209,33380000.0
2009-12-21 02:10:00,2.91407,2.91746,2.90849,2.915,36760000.0
2009-12-21 02:15:00,2.91555,2.91734,2.9116,2.91334,44880000.0
2009-12-21 02:20:00,2.91606,2.92293,2.91104,2.91677,43510000.0
2009-12-21 02:25:00,2.91844,2.91883,2.91003,2.9128,60250000.0
2009-12-21 02:30:00,2.91346,2.92073,2.91238,2.91814,45130000.0
2009-12-21 02:35:00,2.9194,2.92118,2.91492,2.91868,39250000.0
2009-12-21 02:40:00,2.92127,2.9213,2.91578,2.91868,36250000.0
2009-12-21 02:45:00,2.92114,2.92253,2.91708,2.92003,46760000.0
2009-12-21 02:50:00,2.91805,2.92534,2.91735,2.92286,51250000.0
2009-12-21 02:55:00,2.92242,2.92671,2.9183,2.92395,39750000.0
2009-12-21 03:00:00,2.92416,2.92537,2.91866,2.92295,40010000.0
2009-12-21 03:05:00,2.92237,2.92689,2.91884,2.92456,36510000.0
2009-12-21 03:10:00,2.92343,2.92786,2.92122,2.92476,33000000.0
2009-12-21 03:15:00,2.92435,2.92652,2.91963,2.9248,44250000.0
2009-12-21 03:20:00,2.92328,2.92892,2.92142,2.92565,40500000.0
2009-12-21 03:25:00,2.92764,2.9288,2.92107,2.92529,37380000.0
2009-12-21 03:30:00,2.92261,2.92864,2.92076,2.92312,41130000.0
2009-12-21 03:35:00,2.9233,2.92903,2.92149,2.9284,40880000.0
2009-12-21 03:40:00,2.92473,2.92862,2.92124,2.92129,35000000.0
2009-12-21 03:45:00,2.92527,2.92903,2.9197,2.92528,51010000.0
2009-12-21 03:50:00,2.9254,2.92931,2.92201,2.92543,41510000.0
2009-12-21 03:55:00,2.92562,2.92824,2.92179,2.9223,38750000.0
2009-12-21 04:00:00,2.92612,2.9299,2.92252,2.92961,47260000.0
2009-12-21 04:05:00,2.92295,2.92901,2.92101,2.92564,45750000.0
2009-12-21 04:10:00,2.92669,2.92907,2.92165,2.92548,38880000.0
2009-12-21 04:15:00,2.92895,2.92895,2.9218,2.92605,28380000.0
2009-12-21 04:20:00,2.92884,2.92887,2.92179,2.92549,37500000.0
2009-12-21 04:25:00,2.92992,2.93032,2.92147,2.92409,42380000.0
2009-12-21 04:30:00,2.92374,2.92775,2.921,2.92167,41750000.0
2009-12-21 04:35:00,2.92583,2.92897,2.92071,2.92321,38880000.0
2009-12-21 04:40:00,2.92598,2.92695,2.91997,2.92695,35000000.0
2009-12-21 04:45:00,2.92307,2.92705,2.91832,2.92242,37750000.0
2009-12-21 04:50:00,2.92346,2.92728,2.91787,2.9222,45250000.0
2009-12-21 04:55:00,2.92301,2.92574,2.91788,2.91972,43750000.0
2009-12-21 05:00:00,2.92143,2.92641,2.91865,2.92192,41880000.0
2009-12-21 05:05:00,2.92383,2.92671,2.9189,2.92559,33630000.0
2009-12-21 05:10:00,2.92102,2.92652,2.91893,2.92195,37250000.0
2009-12-21 05:15:00,2.91953,2.92551,2.91666,2.91952,48880000.0
2009-12-21 05:20:00,2.92207,2.9256,2.91805,2.92223,39760000.0
2009-12-21 05:25:00,2.9215,2.92572,2.91723,2.92545,43500000.0
2009-12-21 05:30:00,2.91981,2.92456,2.91839,2.92031,36750000.0
2009-12-21 05:35:00,2.91785,2.92248,2.91394,2.92035,38000000.0
2009-12-21 05:40:00,2.92094,2.92236,2.91511,2.9185,36250000.0
2009-12-21 05:45:00,2.91742,2.92123,2.91179,2.91179,61140000.0
2009-12-21 05:50:00,2.91529,2.9209,2.91385,2.91768,32510000.0
2009-12-21 05:55:00,2.91447,2.92214,2.91447,2.92155,63380000.0
2009-12-21 06:00:00,2.91548,2.92174,2.91417,2.92174,52140000.0
2009-12-21 06:05:00,2.91736,2.92221,2.91357,2.92082,62000000.0
2009-12-21 06:10:00,2.91476,2.92244,2.91407,2.91811,40750000.0
2009-12-21 06:15:00,2.91835,2.9223,2.91561,2.91866,49880000.0
2009-12-21 06:20:00,2.92214,2.92214,2.91614,2.91954,36630000.0
2009-12-21 06:25:00,2.91944,2.92245,2.91504,2.91968,38750000.0
2009-12-21 06:30:00,2.92069,2.92314,2.91631,2.91631,42500000.0
2009-12-21 06:35:00,2.91976,2.92242,2.91511,2.92196,41000000.0
2009-12-21 06:40:00,2.91781,2.92216,2.91333,2.91808,41380000.0
2009-12-21 06:45:00,2.91823,2.92228,2.91414,2.9186,45890000.0
2009-12-21 06:50:00,2.91839,2.92149,2.91525,2.91826,38260000.0
2009-12-21 06:55:00,2.91751,2.92227,2.91301,2.92138,46130000.0
2009-12-21 07:00:00,2.91853,2.92457,2.9135,2.91612,35760000.0
2009-12-21 07:05:00,2.92352,2.92412,2.91497,2.91889,49260000.0
2009-12-21 07:10:00,2.91948,2.92299,2.91523,2.91831,48500000.0
2009-12-21 07:15:00,2.91903,2.92247,2.91483,2.91578,34880000.0
2009-12-21 07:20:00,2.91955,2.92447,2.91351,2.92309,40010000.0
2009-12-21 07:25:00,2.91963,2.9242,2.91612,2.91755,40630000.0
2009-12-21 07:30:00,2.92327,2.92327,2.91393,2.91807,43750000.0
2009-12-21 07:35:00,2.91851,2.92079,2.91509,2.92079,48000000.0
2009-12-21 07:40:00,2.91864,2.92116,2.91438,2.91652,49750000.0
2009-12-21 07:45:00,2.91984,2.92163,2.91473,2.91731,33500000.0
2009-12-21 07:50:00,2.91953,2.92179,2.91506,2.92179,41260000.0
2009-12-21 07:55:00,2.92031,2.9235,2.91695,2.92333,37260000.0
2009-12-21 08:00:00,2.92182,2.92528,2.91916,2.92123,37000000.0
2009-12-21 08:05:00,2.92136,2.92517,2.91764,2.92212,41500000.0
2009-12-21 08:10:00,2.92174,2.92519,2.91783,2.91974,41010000.0
2009-12-21 08:15:00,2.92188,2.92521,2.91904,2.92521,40630000.0
2009-12-21 08:20:00,2.92152,2.92425,2.91669,2.91704,40380000.0
2009-12-21 08:25:00,2.91839,2.92343,2.91691,2.91971,42260000.0
2009-12-21 08:30:00,2.92004,2.92481,2.91849,2.92163,40760000.0
2009-12-21 08:35:00,2.92089,2.92489,2.9159,2.92327,32380000.0
2009-12-21 08:40:00,2.92001,2.92407,2.9179,2.92236,41880000.0
2009-12-21 08:45:00,2.91806,2.92378,2.9169,2.92378,42260000.0
2009-12-21 08:50:00,2.9201,2.92364,2.91891,2.91955,52000000.0
2009-12-21 08:55:00,2.91877,2.92335,2.91659,2.91932,40750000.0
2009-12-21 09:00:00,2.92051,2.92553,2.91828,2.91955,39500000.0
2009-12-21 09:05:00,2.92056,2.92316,2.91653,2.92184,46500000.0
2009-12-21 09:10:00,2.92071,2.92343,2.9137,2.91982,44880000.0
2009-12-21 09:15:00,2.91939,2.9222,2.91586,2.91915,49260000.0
2009-12-21 09:20:00,2.91715,2.92231,2.91692,2.92006,40250000.0
2009-12-21 09:25:00,2.92046,2.92244,2.91636,2.91884,47630000.0
2009-12-21 09:30:00,2.91936,2.9215,2.9152,2.92045,40380000.0
2009-12-21 09:35:00,2.91759,2.92077,2.91405,2.9207,41380000.0
2009-12-21 09:40:00,2.92091,2.92184,2.91459,2.91881,52760000.0
2009-12-21 09:45:00,2.92275,2.9256,2.91492,2.92034,36250000.0
2009-12-21 09:50:00,2.92292,2.92538,2.91953,2.92106,44250000.0
2009-12-21 09:55:00,2.92328,2.92459,2.91668,2.9242,43750000.0
2009-12-21 10:00:00,2.92026,2.92632,2.91926,2.92444,39510000.0
2009-12-21 10:05:00,2.92533,2.92566,2.92026,2.92353,40500000.0
2009-12-21 10:10:00,2.92224,2.92491,2.91584,2.91584,46380000.0
2009-12-21 10:15:00,2.91797,2.92113,2.89206,2.91952,41630000.0
2009-12-21 10:20:00,2.9166,2.91979,2.91176,2.914,44500000.0
2009-12-21 10:25:00,2.91848,2.92264,2.91435,2.91987,39010000.0
2009-12-21 10:30:00,2.92123,2.92299,2.9163,2.92067,47510000.0
2009-12-21 10:35:00,2.92051,2.92268,2.91548,2.92014,38630000.0
2009-12-21 10:40:00,2.92274,2.92838,2.91984,2.92564,42250000.0
2009-12-21 10:45:00,2.92304,2.9264,2.92076,2.92638,33260000.0
2009-12-21 10:50:00,2.92396,2.93256,2.92391,2.92847,43880000.0
2009-12-21 10:55:00,2.93083,2.93227,2.92612,2.92719,35500000.0
2009-12-21 11:00:00,2.92928,2.93109,2.9232,2.92622,45880000.0
2009-12-21 11:05:00,2.92715,2.92887,2.92078,2.92179,35380000.0
2009-12-21 11:10:00,2.92276,2.92631,2.91788,2.92099,42500000.0
2009-12-21 11:15:00,2.92377,2.9263,2.91912,2.92397,40380000.0
2009-12-21 11:20:00,2.92409,2.92655,2.91853,2.92175,35250000.0
2009-12-21 11:25:00,2.92046,2.92439,2.91871,2.92099,43140000.0
2009-12-21 11:30:00,2.92258,2.92662,2.91958,2.92417,42630000.0
2009-12-21 11:35:00,2.92462,2.92489,2.92035,2.92089,43260000.0
2009-12-21 11:40:00,2.92157,2.92393,2.91566,2.91862,33750000.0
2009-12-21 11:45:00,2.921,2.92269,2.91487,2.91872,38500000.0
2009-12-21 11:50:00,2.91917,2.9249,2.918,2.92,47640000.0
2009-12-21 11:55:00,2.92155,2.92416,2.9156,2.92128,42500000.0
2009-12-21 12:00:00,2.92131,2.92189,2.91447,2.92189,38750000.0
2009-12-21 12:05:00,2.91958,2.92204,2.914,2.91407,31500000.0
2009-12-21 12:10:00,2.91932,2.92101,2.91435,2.91883,44010000.0
2009-12-21 12:15:00,2.92178,2.92178,2.91347,2.91935,45010000.0
2009-12-21 12:20:00,2.91528,2.91902,2.91143,2.91351,43630000.0
2009-12-21 12:25:00,2.91855,2.91989,2.91278,2.91739,40630000.0
2009-12-21 12:30:00,2.91349,2.91856,2.91054,2.91739,39750000.0
2009-12-21 12:35:00,2.91718,2.91718,2.90969,2.91503,35250000.0
2009-12-21 12:40:00,2.91099,2.91477,2.9093,2.91233,38130000.0
2009-12-21 12:45:00,2.91037,2.91363,2.90615,2.91029,36260000.0
2009-12-21 12:50:00,2.91108,2.91424,2.9071,2.91322,37250000.0
2009-12-21 12:55:00,2.91453,2.91626,2.91089,2.91564,43000000.0
2009-12-21 13:00:00,2.91163,2.9178,2.90873,2.91517,40250000.0
2009-12-21 13:05:00,2.91281,2.91735,2.91035,2.91589,45130000.0
2009-12-21 13:10:00,2.91804,2.91843,2.91121,2.91593,46260000.0
2009-12-21 13:15:00,2.91824,2.91918,2.91332,2.91705,37500000.0
2009-12-21 13:20:00,2.91795,2.91951,2.91233,2.91308,41500000.0
2009-12-21 13:25:00,2.91539,2.919,2.91121,2.91796,55500000.0
2009-12-21 13:30:00,2.91621,2.91869,2.91047,2.91714,47880000.0
2009-12-21 13:35:00,2.91771,2.91878,2.90867,2.91269,41760000.0
2009-12-21 13:40:00,2.91513,2.91636,2.9104,2.91436,46880000.0
2009-12-21 13:45:00,2.91408,2.91558,2.90922,2.91165,37010000.0
2009-12-21 13:50:00,2.91363,2.91527,2.90904,2.91202,41500000.0
2009-12-21 13:55:00,2.91169,2.91554,2.90718,2.91033,44880000.0
2009-12-21 14:00:00,2.91141,2.91415,2.90859,2.91403,41000000.0
2009-12-21 14:05:00,2.91131,2.91411,2.90632,2.9094,42500000.0
2009-12-21 14:10:00,2.9115,2.91389,2.90674,2.91355,39500000.0
2009-12-21 14:15:00,2.90978,2.91396,2.90795,2.91396,36880000.0
2009-12-21 14:20:00,2.91019,2.91268,2.90443,2.90669,41880000.0
2009-12-21 14:25:00,2.91049,2.91051,2.90293,2.90764,36630000.0
2009-12-21 14:30:00,2.90704,2.91187,2.90526,2.90936,42750000.0
2009-12-21 14:35:00,2.9113,2.91299,2.90431,2.91277,39630000.0
2009-12-21 14:40:00,2.91258,2.91463,2.90779,2.91204,38140000.0
2009-12-21 14:45:00,2.91352,2.91488,2.9072,2.91189,37380000.0
2009-12-21 14:50:00,2.91149,2.91495,2.90857,2.91495,36260000.0
2009-12-21 14:55:00,2.91195,2.91321,2.90458,2.90859,37380000.0
2009-12-21 15:00:00,2.91079,2.91136,2.90536,2.90793,39130000.0
2009-12-21 15:05:00,2.91001,2.91088,2.90265,2.90797,35500000.0
2009-12-21 15:10:00,2.9081,2.92,2.90533,2.90961,44630000.0
2009-12-21 15:15:00,2.90826,2.91464,2.905,2.91,40130000.0
2009-12-21 15:20:00,2.91424,2.91428,2.90645,2.91283,40250000.0
2009-12-21 15:25:00,2.91322,2.9146,2.90852,2.91363,51750000.0
2009-12-21 15:30:00,2.91013,2.91487,2.90759,2.91022,42130000.0
2009-12-21 15:35:00,2.91218,2.91506,2.9078,2.91347,40010000.0
2009-12-21 15:40:00,2.91212,2.91533,2.90722,2.91156,40010000.0
2009-12-21 15:45:00,2.9114,2.91402,2.90701,2.90884,33000000.0
2009-12-21 15:50:00,2.91121,2.91455,2.90764,2.91275,41880000.0
2009-12-21 15:55:00,2.91129,2.91548,2.90871,2.91386,34250000.0
2009-12-21 16:00:00,2.91446,2.91446,2.90641,2.91159,38380000.0
2009-12-21 16:05:00,2.90905,2.91343,2.90587,2.91208,40880000.0
2009-12-21 16:10:00,2.91173,2.91525,2.90723,2.9098,39760000.0
2009-12-21 16:15:00,2.91424,2.91981,2.90996,2.91316,41250000.0
2009-12-21 16:20:00,2.91695,2.91898,2.90952,2.91153,41630000.0
2009-12-21 16:25:00,2.91535,2.9175,2.91039,2.91557,38000000.0
2009-12-21 16:30:00,2.91493,2.91718,2.91015,2.91015,46380000.0
2009-12-21 16:35:00,2.91776,2.91776,2.90919,2.91244,38380000.0
2009-12-21 16:40:00,2.90991,2.91463,2.9086,2.91245,45250000.0
2009-12-21 16:45:00,2.91463,2.91683,2.90846,2.91437,41750000.0
2009-12-21 16:50:00,2.91759,2.91759,2.90815,2.90815,40010000.0
2009-12-21 16:55:00,2.91458,2.91692,2.90895,2.91546,39510000.0
2009-12-21 17:00:00,2.91445,2.91877,2.91179,2.91784,39250000.0
2009-12-21 17:05:00,2.91881,2.91969,2.91383,2.91905,38500000.0
2009-12-21 17:10:00,2.91806,2.92172,2.91483,2.92172,43750000.0
2009-12-21 17:15:00,2.92025,2.92244,2.91349,2.91731,44250000.0
2009-12-21 17:20:00,2.91731,2.92359,2.91287,2.91989,39500000.0
2009-12-21 17:25:00,2.91999,2.92463,2.91459,2.92416,43880000.0
2009-12-21 17:30:00,2.92488,2.92488,2.9162,2.92008,43880000.0
2009-12-21 17:35:00,2.91998,2.92236,2.91604,2.92058,34380000.0
2009-12-21 17:40:00,2.91886,2.92216,2.91461,2.91938,33500000.0
2009-12-21 17:45:00,2.92163,2.9221,2.91831,2.92119,46130000.0
2009-12-21 17:50:00,2.92201,2.9236,2.91615,2.92005,43250000.0
2009-12-21 17:55:00,2.92387,2.92513,2.91629,2.92513,36010000.0
2009-12-21 18:00:00,2.92485,2.92699,2.91851,2.92251,37500000.0
2009-12-21 18:05:00,2.92496,2.92576,2.92051,2.92284,41750000.0
2009-12-21 18:10:00,2.9222,2.92515,2.9183,2.92207,39750000.0
2009-12-21 18:15:00,2.92385,2.9256,2.92092,2.92504,35000000.0
2009-12-21 18:20:00,2.92385,2.92619,2.91768,2.9211,44500000.0
2009-12-21 18:25:00,2.92452,2.92674,2.91952,2.92345,41750000.0
2009-12-21 18:30:00,2.92399,2.92775,2.92019,2.92419,44500000.0
2009-12-21 18:35:00,2.92798,2.92872,2.92309,2.9278,42500000.0
2009-12-21 18:40:00,2.92561,2.92907,2.92298,2.92717,44500000.0
2009-12-21 18:45:00,2.92693,2.92906,2.92271,2.92624,47500000.0
2009-12-21 18:50:00,2.92879,2.92972,2.9222,2.9284,37750000.0
2009-12-21 18:55:00,2.92655,2.92925,2.9224,2.92576,39250000.0
2009-12-21 19:00:00,2.92295,2.92848,2.9219,2.92429,46890000.0
2009-12-21 19:05:00,2.92656,2.92656,2.92048,2.92482,42510000.0
2009-12-21 19:10:00,2.92611,2.92755,2.92074,2.92755,40000000.0
2009-12-21 19:15:00,2.92337,2.92742,2.92117,2.92695,41500000.0
2009-12-21 19:20:00,2.92519,2.92686,2.91669,2.9227,43880000.0
2009-12-21 19:25:00,2.9266,2.9278,2.92047,2.92714,40500000.0
2009-12-21 19:30:00,2.926,2.92834,2.92122,2.92725,40000000.0
2009-12-21 19:35:00,2.92146,2.92868,2.92146,2.9272,41630000.0
2009-12-21 19:40:00,2.92643,2.92974,2.92275,2.92974,42760000.0
2009-12-21 19:45:00,2.92896,2.9304,2.92318,2.92704,47770000.0
2009-12-21 19:50:00,2.92962,2.92993,2.92351,2.92672,36010000.0
2009-12-21 19:55:00,2.92778,2.92987,2.92183,2.92518,36270000.0
2009-12-21 20:00:00,2.92476,2.92935,2.9234,2.92637,37630000.0
2009-12-21 20:05:00,2.9296,2.93009,2.92532,2.92911,31880000.0
2009-12-21 20:10:00,2.92654,2.93198,2.92491,2.92882,42250000.0
2009-12-21 20:15:00,2.93147,2.9333,2.92618,2.92801,33500000.0
2009-12-21 20:20:00,2.93235,2.93384,2.92749,2.92968,43000000.0
2009-12-21 20:25:00,2.93199,2.93199,2.92596,2.92846,43130000.0
2009-12-21 20:30:00,2.92886,2.93216,2.9249,2.93216,37750000.0
2009-12-21 20:35:00,2.93165,2.93345,2.92671,2.93087,39000000.0
2009-12-21 20:40:00,2.93153,2.93413,2.92816,2.93158,37250000.0
2009-12-21 20:45:00,2.93386,2.93533,2.92909,2.9345,45130000.0
2009-12-21 20:50:00,2.93427,2.93574,2.93083,2.934,32500000.0
2009-12-21 20:55:00,2.93451,2.93502,2.92687,2.93105,37510000.0
2009-12-21 21:00:00,2.93259,2.93582,2.92951,2.93252,36630000.0
2009-12-21 21:05:00,2.93552,2.93568,2.92763,2.92763,38000000.0
2009-12-21 21:10:00,2.93431,2.93433,2.92865,2.92865,38000000.0
2009-12-21 21:15:00,2.93222,2.93432,2.92651,2.93274,34630000.0
2009-12-21 21:20:00,2.93081,2.93365,2.92704,2.93281,39630000.0
2009-12-21 21:25:00,2.92611,2.93363,2.92611,2.93079,31880000.0
2009-12-21 21:30:00,2.93076,2.9346,2.92745,2.92992,39750000.0
2009-12-21 21:35:00,2.93484,2.93488,2.92736,2.93268,49630000.0
2009-12-21 21:40:00,2.93236,2.93476,2.93009,2.93009,42010000.0
2009-12-21 21:45:00,2.93407,2.93519,2.92971,2.93408,37760000.0
2009-12-21 21:50:00,2.93415,2.93476,2.92794,2.93326,45020000.0
2009-12-21 21:55:00,2.93339,2.93616,2.92903,2.93145,48380000.0
2009-12-21 22:00:00,2.92965,2.93501,2.92654,2.93407,43000000.0
2009-12-21 22:05:00,2.93191,2.93566,2.93045,2.93251,39250000.0
2009-12-21 22:10:00,2.93419,2.9382,2.92964,2.93493,47380000.0
2009-12-21 22:15:00,2.934,2.93931,2.93346,2.93891,35130000.0
2009-12-21 22:20:00,2.93541,2.93798,2.93344,2.93719,41880000.0
2009-12-21 22:25:00,2.93457,2.9393,2.93223,2.93669,43130000.0
2009-12-21 22:30:00,2.9378,2.9378,2.93112,2.93486,46500000.0
2009-12-21 22:35:00,2.9362,2.93724,2.93058,2.93699,35630000.0
2009-12-21 22:40:00,2.93631,2.93712,2.92921,2.92965,43000000.0
2009-12-21 22:45:00,2.93521,2.93658,2.93077,2.93658,35000000.0
2009-12-21 22:50:00,2.93509,2.93669,2.92962,2.93561,45130000.0
2009-12-21 22:55:00,2.93631,2.93753,2.9314,2.93517,42630000.0
2009-12-21 23:00:00,2.9354,2.93637,2.9299,2.93336,46130000.0
2009-12-21 23:05:00,2.93419,2.93602,2.92814,2.92851,31750000.0
2009-12-21 23:10:00,2.93664,2.93713,2.9313,2.93562,40000000.0
2009-12-21 23:15:00,2.93523,2.93557,2.92968,2.93269,42500000.0
2009-12-21 23:20:00,2.9344,2.93525,2.92991,2.9346,39630000.0
2009-12-21 23:25:00,2.936,2.93661,2.92809,2.93239,42500000.0
2009-12-21 23:30:00,2.93283,2.93566,2.92995,2.93458,35880000.0
2009-12-21 23:35:00,2.9286,2.93569,2.9286,2.9315,35880000.0
2009-12-21 23:40:00,2.92959,2.93584,2.92934,2.93584,35500000.0
2009-12-21 23:45:00,2.93102,2.93631,2.93069,2.93232,43500000.0
2009-12-21 23:50:00,2.93253,2.9361,2.92979,2.9343,38500000.0
2009-12-21 23:55:00,2.93504,2.93644,2.92882,2.9363,43130000.0
2009-12-22 00:00:00,2.93008,2.93901,2.92956,2.93371,37880000.0
2009-12-22 00:05:00,2.93488,2.93889,2.93354,2.93354,44130000.0
2009-12-22 00:10:00,2.93708,2.93724,2.9293,2.93713,51130000.0
2009-12-22 00:15:00,2.93521,2.93899,2.93309,2.93668,54250000.0
2009-12-22 00:20:00,2.93647,2.93772,2.93001,2.9361,45500000.0
2009-12-22 00:25:00,2.93779,2.93779,2.92992,2.93579,47750000.0
2009-12-22 00:30:00,2.93627,2.93881,2.93234,2.93244,40000000.0
2009-12-22 00:35:00,2.93983,2.93993,2.93234,2.93646,35630000.0
2009-12-22 00:40:00,2.9358,2.93848,2.93302,2.93463,37000000.0
2009-12-22 00:45:00,2.93766,2.93821,2.93236,2.93673,33000000.0
2009-12-22 00:50:00,2.93308,2.93925,2.93308,2.93767,45000000.0
2009-12-22 00:55:00,2.93654,2.93752,2.9306,2.93742,50640000.0
2009-12-22 01:00:00,2.93519,2.93746,2.92864,2.93428,45140000.0
2009-12-22 01:05:00,2.93728,2.93791,2.93158,2.93211,47500000.0
2009-12-22 01:10:00,2.93673,2.93709,2.92989,2.93475,36630000.0
2009-12-22 01:15:00,2.93222,2.93703,2.93081,2.93481,45630000.0
2009-12-22 01:20:00,2.93569,2.93811,2.93166,2.93489,38380000.0
2009-12-22 01:25:00,2.93603,2.93832,2.9308,2.93706,30880000.0
2009-12-22 01:30:00,2.93809,2.9388,2.93267,2.93654,40250000.0
2009-12-22 01:35:00,2.93434,2.93718,2.92768,2.93635,44880000.0
2009-12-22 01:40:00,2.93315,2.9372,2.93073,2.93282,51750000.0
2009-12-22 01:45:00,2.93512,2.93546,2.9277,2.92813,59750000.0
2009-12-22 01:50:00,2.93138,2.9348,2.92802,2.93146,51880000.0
2009-12-22 01:55:00,2.93085,2.93617,2.93024,2.93442,37250000.0
2009-12-22 02:00:00,2.93126,2.93524,2.92952,2.93192,33880000.0
2009-12-22 02:05:00,2.93148,2.9361,2.92858,2.92934,38000000.0
2009-12-22 02:10:00,2.93311,2.93522,2.92893,2.93362,41630000.0
2009-12-22 02:15:00,2.93284,2.93433,2.92918,2.92969,37380000.0
2009-12-22 02:20:00,2.93352,2.93529,2.928,2.93459,44500000.0
2009-12-22 02:25:00,2.93258,2.93502,2.92735,2.92885,64750000.0
2009-12-22 02:30:00,2.93116,2.93597,2.92865,2.93433,53750000.0
2009-12-22 02:35:00,2.93601,2.93631,2.93091,2.9337,38000000.0
2009-12-22 02:40:00,2.93637,2.93637,2.92955,2.9338,37880000.0
2009-12-22 02:45:00,2.93348,2.93592,2.92895,2.93173,50380000.0
2009-12-22 02:50:00,2.93113,2.93412,2.9288,2.93412,45760000.0
2009-12-22 02:55:00,2.93282,2.93401,2.92737,2.93022,45000000.0
2009-12-22 03:00:00,2.92993,2.93453,2.9268,2.93159,31750000.0
2009-12-22 03:05:00,2.93121,2.93633,2.92788,2.93547,47000000.0
2009-12-22 03:10:00,2.93211,2.93615,2.93044,2.93262,37010000.0
2009-12-22 03:15:00,2.93507,2.93526,2.93048,2.93135,45520000.0
2009-12-22 03:20:00,2.93221,2.93429,2.92937,2.9335,43500000.0
2009-12-22 03:25:00,2.93408,2.9341,2.92802,2.93136,39250000.0
2009-12-22 03:30:00,2.92997,2.9349,2.92796,2.93058,38260000.0
2009-12-22 03:35:00,2.93062,2.93404,2.92858,2.93288,51380000.0
2009-12-22 03:40:00,2.9314,2.93414,2.9258,2.9258,40000000.0
2009-12-22 03:45:00,2.93149,2.93375,2.92662,2.93008,52130000.0
2009-12-22 03:50:00,2.93215,2.93268,2.92649,2.93162,41380000.0
2009-12-22 03:55:00,2.9299,2.93359,2.92685,2.93013,39000000.0
2009-12-22 04:00:00,2.93165,2.93485,2.92689,2.93345,51760000.0
2009-12-22 04:05:00,2.93102,2.93368,2.92707,2.93077,36250000.0
2009-12-22 04:10:00,2.93055,2.93407,2.92707,2.93222,38880000.0
2009-12-22 04:15:00,2.93345,2.93699,2.93057,2.93343,40750000.0
2009-12-22 04:20:00,2.93485,2.93602,2.93008,2.93205,42250000.0
2009-12-22 04:25:00,2.93284,2.93525,2.92921,2.93204,37510000.0
2009-12-22 04:30:00,2.93343,2.93558,2.92815,2.93257,42380000.0
2009-12-22 04:35:00,2.9344,2.93527,2.9282,2.93071,45260000.0
2009-12-22 04:40:00,2.93207,2.93514,2.92913,2.93222,41380000.0
2009-12-22 04:45:00,2.93127,2.93362,2.92746,2.93076,40250000.0
2009-12-22 04:50:00,2.93045,2.93404,2.92649,2.93132,51000000.0
2009-12-22 04:55:00,2.93159,2.93405,2.92742,2.92742,46510000.0
2009-12-22 05:00:00,2.92979,2.9335,2.92717,2.93094,39760000.0
2009-12-22 05:05:00,2.93068,2.93342,2.92784,2.93209,40250000.0
2009-12-22 05:10:00,2.93015,2.93362,2.92694,2.93171,37630000.0
2009-12-22 05:15:00,2.92996,2.93309,2.92678,2.92956,42000000.0
2009-12-22 05:20:00,2.93213,2.93277,2.92581,2.93037,47500000.0
2009-12-22 05:25:00,2.93288,2.93389,2.92743,2.93279,42140000.0
2009-12-22 05:30:00,2.9306,2.93388,2.92852,2.93251,29500000.0
2009-12-22 05:35:00,2.93283,2.93472,2.92931,2.93188,38000000.0
2009-12-22 05:40:00,2.92961,2.93356,2.9275,2.93344,30000000.0
2009-12-22 05:45:00,2.93085,2.93405,2.92616,2.92788,65390000.0
2009-12-22 05:50:00,2.93065,2.93313,2.9269,2.93042,53750000.0
2009-12-22 05:55:00,2.92849,2.93338,2.92685,2.93252,74510000.0
2009-12-22 06:00:00,2.93022,2.93346,2.92747,2.933,57500000.0
2009-12-22 06:05:00,2.93002,2.93362,2.92682,2.92983,53020000.0
2009-12-22 06:10:00,2.93077,2.93466,2.9284,2.92999,40880000.0
2009-12-22 06:15:00,2.93193,2.9336,2.92707,2.93239,48010000.0
2009-12-22 06:20:00,2.93325,2.93341,2.92688,2.93249,38510000.0
2009-12-22 06:25:00,2.9306,2.93423,2.92677,2.93331,41760000.0
2009-12-22 06:30:00,2.93071,2.93394,2.92716,2.92716,38130000.0
2009-12-22 06:35:00,2.92971,2.93433,2.92768,2.93413,30000000.0
2009-12-22 06:40:00,2.93159,2.93285,2.92491,2.9282,33130000.0
2009-12-22 06:45:00,2.92778,2.92973,2.92168,2.9282,37890000.0
2009-12-22 06:50:00,2.92866,2.92968,2.92441,2.92808,42500000.0
2009-12-22 06:55:00,2.92714,2.92972,2.92307,2.92583,37250000.0
2009-12-22 07:00:00,2.92624,2.92953,2.92102,2.92458,41000000.0
2009-12-22 07:05:00,2.9291,2.92977,2.92351,2.92634,41000000.0
2009-12-22 07:10:00,2.92703,2.93072,2.92454,2.92891,44000000.0
2009-12-22 07:15:00,2.92716,2.92969,2.92336,2.92528,31380000.0
2009-12-22 07:20:00,2.92622,2.93133,2.92408,2.93042,33260000.0
2009-12-22 07:25:00,2.928,2.92924,2.92276,2.92759,36010000.0
2009-12-22 07:30:00,2.92701,2.92949,2.92358,2.9286,43380000.0
2009-12-22 07:35:00,2.92991,2.92991,2.92246,2.92476,47000000.0
2009-12-22 07:40:00,2.92464,2.9286,2.92025,2.92556,42380000.0
2009-12-22 07:45:00,2.92862,2.93146,2.92358,2.92597,37250000.0
2009-12-22 07:50:00,2.9297,2.93118,2.92495,2.92701,37380000.0
2009-12-22 07:55:00,2.92795,2.93033,2.92417,2.92799,38510000.0
2009-12-22 08:00:00,2.92757,2.93174,2.92454,2.9286,38630000.0
2009-12-22 08:05:00,2.92839,2.93268,2.92508,2.93161,53130000.0
2009-12-22 08:10:00,2.92774,2.93133,2.92341,2.93009,39500000.0
2009-12-22 08:15:00,2.93036,2.93137,2.9251,2.93003,35880000.0
2009-12-22 08:20:00,2.929,2.93201,2.92368,2.92658,40130000.0
2009-12-22 08:25:00,2.9274,2.93213,2.92552,2.92569,41880000.0
2009-12-22 08:30:00,2.92773,2.93205,2.92539,2.92877,41880000.0
2009-12-22 08:35:00,2.92949,2.93145,2.92472,2.92924,45130000.0
2009-12-22 08:40:00,2.92745,2.93189,2.927,2.92972,46010000.0
2009-12-22 08:45:00,2.92712,2.93163,2.92506,2.9302,37880000.0
2009-12-22 08:50:00,2.93156,2.93204,2.92649,2.92804,43250000.0
2009-12-22 08:55:00,2.92493,2.92965,2.92303,2.92861,36130000.0
2009-12-22 09:00:00,2.92543,2.9295,2.92283,2.9273,38380000.0
2009-12-22 09:05:00,2.9235,2.93131,2.92344,2.93075,39250000.0
2009-12-22 09:10:00,2.92812,2.92956,2.92149,2.9249,37630000.0
2009-12-22 09:15:00,2.92517,2.92659,2.91764,2.92362,42390000.0
2009-12-22 09:20:00,2.91874,2.92473,2.91858,2.92435,41000000.0
2009-12-22 09:25:00,2.92141,2.92774,2.91997,2.92604,49380000.0
2009-12-22 09:30:00,2.92547,2.92722,2.92143,2.92666,41130000.0
2009-12-22 09:35:00,2.92321,2.92625,2.92029,2.92377,43880000.0
2009-12-22 09:40:00,2.9218,2.92511,2.91772,2.92225,43130000.0
2009-12-22 09:45:00,2.92228,2.92356,2.91637,2.92047,42380000.0
2009-12-22 09:50:00,2.92132,2.92198,2.91656,2.91797,48500000.0
2009-12-22 09:55:00,2.91919,2.92434,2.91576,2.9212,38260000.0
2009-12-22 10:00:00,2.91992,2.92772,2.91992,2.92296,44380000.0
2009-12-22 10:05:00,2.92145,2.92707,2.92063,2.92499,40010000.0
2009-12-22 10:10:00,2.92406,2.92587,2.91251,2.91251,43750000.0
2009-12-22 10:15:00,2.91806,2.91923,2.91294,2.9183,42250000.0
2009-12-22 10:20:00,2.91896,2.92142,2.91387,2.91553,52140000.0
2009-12-22 10:25:00,2.91764,2.91814,2.91036,2.91534,39010000.0
2009-12-22 10:30:00,2.91641,2.9184,2.91044,2.91565,56500000.0
2009-12-22 10:35:00,2.91471,2.91863,2.90803,2.90803,43130000.0
2009-12-22 10:40:00,2.9151,2.91734,2.90693,2.9128,37880000.0
2009-12-22 10:45:00,2.9113,2.91404,2.90674,2.91295,36630000.0
2009-12-22 10:50:00,2.9153,2.91769,2.90977,2.91281,43630000.0
2009-12-22 10:55:00,2.91673,2.91687,2.91011,2.91101,35750000.0
2009-12-22 11:00:00,2.91356,2.9182,2.9128,2.91337,45500000.0
2009-12-22 11:05:00,2.91342,2.92151,2.91,2.91378,40130000.0
2009-12-22 11:10:00,2.9129,2.91782,2.90881,2.91366,43500000.0
2009-12-22 11:15:00,2.91309,2.9138,2.90818,2.91003,49130000.0
2009-12-22 11:20:00,2.90987,2.91558,2.90762,2.9133,34500000.0
2009-12-22 11:25:00,2.91485,2.92058,2.91163,2.91202,35750000.0
2009-12-22 11:30:00,2.91598,2.91906,2.90995,2.91579,42010000.0
2009-12-22 11:35:00,2.9175,2.91995,2.9126,2.91895,36630000.0
2009-12-22 11:40:00,2.91802,2.92023,2.91112,2.91639,28750000.0
2009-12-22 11:45:00,2.91435,2.91962,2.91195,2.91658,41760000.0
2009-12-22 11:50:00,2.91237,2.91928,2.91213,2.91337,46130000.0
2009-12-22 11:55:00,2.91976,2.92109,2.91399,2.92098,47630000.0
2009-12-22 12:00:00,2.91821,2.92057,2.91511,2.92056,39140000.0
2009-12-22 12:05:00,2.91796,2.92186,2.91314,2.91789,34500000.0
2009-12-22 12:10:00,2.92142,2.92192,2.91321,2.92023,41260000.0
2009-12-22 12:15:00,2.91896,2.92193,2.91494,2.92014,48250000.0
2009-12-22 12:20:00,2.92122,2.92241,2.91119,2.91488,49630000.0
2009-12-22 12:25:00,2.91746,2.91908,2.91084,2.91781,43500000.0
2009-12-22 12:30:00,2.91464,2.92178,2.91149,2.92154,37630000.0
2009-12-22 12:35:00,2.91928,2.92221,2.91442,2.91969,39640000.0
2009-12-22 12:40:00,2.91656,2.92095,2.91567,2.91754,41630000.0
2009-12-22 12:45:00,2.92024,2.92039,2.91385,2.91883,41750000.0
2009-12-22 12:50:00,2.91846,2.92081,2.91402,2.92022,48250000.0
2009-12-22 12:55:00,2.91952,2.92151,2.91626,2.91937,40630000.0
2009-12-22 13:00:00,2.91592,2.92156,2.91315,2.91674,36880000.0
2009-12-22 13:05:00,2.92053,2.92161,2.91303,2.91499,39760000.0
2009-12-22 13:10:00,2.91844,2.92318,2.91371,2.92006,46380000.0
2009-12-22 13:15:00,2.91885,2.92281,2.91498,2.9192,39130000.0
2009-12-22 13:20:00,2.91975,2.92231,2.91501,2.91643,44500000.0
2009-12-22 13:25:00,2.9193,2.92582,2.91662,2.92418,48510000.0
2009-12-22 13:30:00,2.92499,2.92502,2.91816,2.92319,36630000.0
2009-12-22 13:35:00,2.92319,2.92562,2.92001,2.9223,44000000.0
2009-12-22 13:40:00,2.91857,2.92453,2.91815,2.92298,46130000.0
2009-12-22 13:45:00,2.9216,2.9259,2.91712,2.92143,39750000.0
2009-12-22 13:50:00,2.92423,2.92688,2.91994,2.92435,44640000.0
2009-12-22 13:55:00,2.92682,2.92812,2.92101,2.92663,48500000.0
2009-12-22 14:00:00,2.9254,2.92833,2.92055,2.92526,38250000.0
2009-12-22 14:05:00,2.92135,2.92495,2.92019,2.92157,40500000.0
2009-12-22 14:10:00,2.92445,2.92522,2.91812,2.92229,33000000.0
2009-12-22 14:15:00,2.92423,2.92538,2.91849,2.92441,38000000.0
2009-12-22 14:20:00,2.92251,2.92589,2.92025,2.92589,39000000.0
2009-12-22 14:25:00,2.92535,2.92555,2.91807,2.92408,37000000.0
2009-12-22 14:30:00,2.92432,2.92566,2.91758,2.92451,46630000.0
2009-12-22 14:35:00,2.92216,2.924,2.9175,2.92308,41390000.0
2009-12-22 14:40:00,2.9201,2.92363,2.91785,2.92045,38260000.0
2009-12-22 14:45:00,2.92086,2.92467,2.9165,2.92154,40750000.0
2009-12-22 14:50:00,2.92085,2.92633,2.91945,2.92633,38380000.0
2009-12-22 14:55:00,2.92507,2.9261,2.91955,2.92589,41880000.0
2009-12-22 15:00:00,2.92478,2.92646,2.91865,2.92376,34380000.0
2009-12-22 15:05:00,2.92451,2.92567,2.92085,2.92448,32630000.0
2009-12-22 15:10:00,2.92168,2.92521,2.91833,2.92164,47270000.0
2009-12-22 15:15:00,2.92122,2.92341,2.91572,2.91713,36880000.0
2009-12-22 15:20:00,2.9214,2.92224,2.9163,2.9213,42130000.0
2009-12-22 15:25:00,2.91812,2.92373,2.91717,2.92144,50500000.0
2009-12-22 15:30:00,2.92266,2.92266,2.91272,2.91916,56880000.0
2009-12-22 15:35:00,2.91858,2.91946,2.91091,2.91709,47750000.0
2009-12-22 15:40:00,2.91535,2.92051,2.9137,2.91938,42760000.0
2009-12-22 15:45:00,2.92161,2.92385,2.9146,2.91639,42010000.0
2009-12-22 15:50:00,2.92149,2.92243,2.91544,2.9204,44630000.0
2009-12-22 15:55:00,2.91745,2.92216,2.9148,2.91868,36250000.0
2009-12-22 16:00:00,2.91887,2.92604,2.91321,2.91672,39380000.0
2009-12-22 16:05:00,2.91769,2.9205,2.91369,2.91983,40380000.0
2009-12-22 16:10:00,2.91843,2.92149,2.91381,2.9199,40130000.0
2009-12-22 16:15:00,2.92071,2.92374,2.91856,2.92326,43510000.0
2009-12-22 16:20:00,2.92333,2.92495,2.9174,2.92178,43750000.0
2009-12-22 16:25:00,2.92415,2.92775,2.91615,2.91981,36130000.0
2009-12-22 16:30:00,2.92093,2.92325,2.91581,2.91587,42250000.0
2009-12-22 16:35:00,2.92448,2.92775,2.91934,2.92454,43510000.0
2009-12-22 16:40:00,2.92438,2.92757,2.91925,2.92756,43630000.0
2009-12-22 16:45:00,2.92758,2.92857,2.92275,2.92432,42500000.0
2009-12-22 16:50:00,2.92747,2.92747,2.91897,2.92121,41630000.0
2009-12-22 16:55:00,2.92294,2.92743,2.91998,2.92386,39760000.0
2009-12-22 17:00:00,2.92336,2.93031,2.92143,2.92738,36880000.0
2009-12-22 17:05:00,2.92707,2.92842,2.919,2.92493,36000000.0
2009-12-22 17:10:00,2.92064,2.92895,2.92044,2.92895,39510000.0
2009-12-22 17:15:00,2.92637,2.92978,2.9231,2.9279,42500000.0
2009-12-22 17:20:00,2.93079,2.9312,2.92273,2.92342,38260000.0
2009-12-22 17:25:00,2.92592,2.92798,2.92101,2.92757,37500000.0
2009-12-22 17:30:00,2.92742,2.92786,2.9211,2.92738,42630000.0
2009-12-22 17:35:00,2.92369,2.92824,2.92129,2.92373,34630000.0
2009-12-22 17:40:00,2.92577,2.92905,2.92092,2.92841,35500000.0
2009-12-22 17:45:00,2.92953,2.93618,2.92662,2.93246,41140000.0
2009-12-22 17:50:00,2.93497,2.9365,2.92823,2.9323,39880000.0
2009-12-22 17:55:00,2.93344,2.93717,2.92867,2.93643,38130000.0
2009-12-22 18:00:00,2.93545,2.93845,2.93168,2.93421,34760000.0
2009-12-22 18:05:00,2.93776,2.93805,2.93204,2.936,38500000.0
2009-12-22 18:10:00,2.93382,2.93694,2.93027,2.93209,39000000.0
2009-12-22 18:15:00,2.92897,2.9344,2.92666,2.93121,37380000.0
2009-12-22 18:20:00,2.93097,2.93185,2.92476,2.93064,37000000.0
2009-12-22 18:25:00,2.93187,2.93527,2.92707,2.93011,43260000.0
2009-12-22 18:30:00,2.93116,2.93467,2.92627,2.92912,49130000.0
2009-12-22 18:35:00,2.93084,2.93348,2.92604,2.93067,38000000.0
2009-12-22 18:40:00,2.93255,2.93501,2.92873,2.93417,36250000.0
2009-12-22 18:45:00,2.93493,2.93507,2.93055,2.9319,43750000.0
2009-12-22 18:50:00,2.93307,2.93514,2.92914,2.93365,38380000.0
2009-12-22 18:55:00,2.93228,2.93412,2.92866,2.9326,48380000.0
2009-12-22 19:00:00,2.93228,2.93403,2.92858,2.93098,42260000.0
2009-12-22 19:05:00,2.93028,2.93278,2.92213,2.93052,44880000.0
2009-12-22 19:10:00,2.92958,2.93054,2.92347,2.92562,38250000.0
2009-12-22 19:15:00,2.92376,2.92992,2.92225,2.92628,39500000.0
2009-12-22 19:20:00,2.92626,2.9273,2.91978,2.92237,45880000.0
2009-12-22 19:25:00,2.92546,2.92677,2.92153,2.92501,42510000.0
2009-12-22 19:30:00,2.92468,2.92652,2.91885,2.92172,37500000.0
2009-12-22 19:35:00,2.91721,2.92532,2.91721,2.92317,41250000.0
2009-12-22 19:40:00,2.9251,2.92573,2.91984,2.92304,41500000.0
2009-12-22 19:45:00,2.92476,2.92543,2.92092,2.92392,46630000.0
2009-12-22 19:50:00,2.92056,2.92395,2.91688,2.92289,41750000.0
2009-12-22 19:55:00,2.92027,2.92265,2.91283,2.91793,44010000.0
2009-12-22 20:00:00,2.91613,2.91905,2.91237,2.91905,46250000.0
2009-12-22 20:05:00,2.91954,2.92017,2.91387,2.91528,36630000.0
2009-12-22 20:10:00,2.92024,2.92029,2.91375,2.91603,34630000.0
2009-12-22 20:15:00,2.91911,2.92061,2.91421,2.91544,42750000.0
2009-12-22 20:20:00,2.92049,2.92161,2.9146,2.92049,47000000.0
2009-12-22 20:25:00,2.92064,2.92112,2.91487,2.91968,41500000.0
2009-12-22 20:30:00,2.9206,2.92124,2.91523,2.91956,43250000.0
2009-12-22 20:35:00,2.91645,2.91923,2.9136,2.91811,36250000.0
2009-12-22 20:40:00,2.91586,2.92031,2.9134,2.91808,39000000.0
2009-12-22 20:45:00,2.91957,2.91972,2.91394,2.91597,38500000.0
2009-12-22 20:50:00,2.91672,2.91896,2.91451,2.91633,32130000.0
2009-12-22 20:55:00,2.9181,2.91878,2.91238,2.9181,36250000.0
2009-12-22 21:00:00,2.9161,2.91783,2.9108,2.91492,42510000.0
2009-12-22 21:05:00,2.91554,2.91791,2.91118,2.9156,39250000.0
2009-12-22 21:10:00,2.91868,2.91868,2.91087,2.91087,36000000.0
2009-12-22 21:15:00,2.91624,2.91778,2.91077,2.9148,35630000.0
2009-12-22 21:20:00,2.91629,2.91939,2.91349,2.91703,43750000.0
2009-12-22 21:25:00,2.91288,2.92012,2.91199,2.92012,39500000.0
2009-12-22 21:30:00,2.91814,2.91956,2.9137,2.91655,35750000.0
2009-12-22 21:35:00,2.91651,2.91953,2.91364,2.9183,44000000.0
2009-12-22 21:40:00,2.91827,2.91964,2.91288,2.91288,55890000.0
2009-12-22 21:45:00,2.91943,2.9205,2.9136,2.92029,34130000.0
2009-12-22 21:50:00,2.91765,2.92066,2.91349,2.91995,38500000.0
2009-12-22 21:55:00,2.91909,2.92059,2.91346,2.91785,50380000.0
2009-12-22 22:00:00,2.9185,2.9209,2.91346,2.91922,49500000.0
2009-12-22 22:05:00,2.91677,2.9206,2.91391,2.91892,39750000.0
2009-12-22 22:10:00,2.91645,2.91989,2.91438,2.91815,35640000.0
2009-12-22 22:15:00,2.91694,2.91934,2.91248,2.91909,40260000.0
2009-12-22 22:20:00,2.91841,2.91972,2.91531,2.91935,40380000.0
2009-12-22 22:25:00,2.91836,2.92057,2.91353,2.91923,42130000.0
2009-12-22 22:30:00,2.91637,2.91998,2.91321,2.91612,37130000.0
2009-12-22 22:35:00,2.91765,2.91929,2.91417,2.91848,36010000.0
2009-12-22 22:40:00,2.91888,2.92077,2.91453,2.91575,40130000.0
2009-12-22 22:45:00,2.91933,2.92018,2.91369,2.91942,44880000.0
2009-12-22 22:50:00,2.9213,2.9213,2.9161,2.91775,39250000.0
2009-12-22 22:55:00,2.92077,2.92077,2.91481,2.91954,34000000.0
2009-12-22 23:00:00,2.91683,2.92037,2.91339,2.91788,35890000.0
2009-12-22 23:05:00,2.91946,2.92073,2.91387,2.91516,33380000.0
2009-12-22 23:10:00,2.91877,2.92185,2.91473,2.92066,45880000.0
2009-12-22 23:15:00,2.91734,2.92125,2.91538,2.91578,28380000.0
2009-12-22 23:20:00,2.9203,2.92066,2.91476,2.92002,44750000.0
2009-12-22 23:25:00,2.91966,2.9205,2.91333,2.91728,44880000.0
2009-12-22 23:30:00,2.91888,2.92559,2.91483,2.92198,50380000.0
2009-12-22 23:35:00,2.91773,2.92172,2.91615,2.91698,36500000.0
2009-12-22 23:40:00,2.91502,2.9198,2.91227,2.91738,34380000.0
2009-12-22 23:45:00,2.91421,2.9201,2.91421,2.91888,38250000.0
2009-12-22 23:50:00,2.91916,2.92031,2.9143,2.9199,38000000.0
2009-12-22 23:55:00,2.91974,2.92077,2.91432,2.92019,49250000.0
2009-12-23 00:00:00,2.91502,2.92076,2.91502,2.91882,38250000.0
2009-12-23 00:05:00,2.92045,2.92186,2.91653,2.91962,43000000.0
2009-12-23 00:10:00,2.92178,2.92252,2.91597,2.92109,53000000.0
2009-12-23 00:15:00,2.91931,2.92147,2.91409,2.92057,57750000.0
2009-12-23 00:20:00,2.92003,2.92237,2.91459,2.92,49010000.0
2009-12-23 00:25:00,2.91984,2.92128,2.91429,2.92098,59750000.0
2009-12-23 00:30:00,2.92109,2.92145,2.916,2.916,44500000.0
2009-12-23 00:35:00,2.92163,2.92274,2.9187,2.92213,44630000.0
2009-12-23 00:40:00,2.92038,2.92247,2.91638,2.91806,40880000.0
2009-12-23 00:45:00,2.91711,2.92112,2.91441,2.91954,50890000.0
2009-12-23 00:50:00,2.91549,2.92224,2.9151,2.91942,35750000.0
2009-12-23 00:55:00,2.92056,2.92133,2.91382,2.92066,48530000.0
2009-12-23 01:00:00,2.91786,2.921,2.91263,2.92081,20890000.0
2009-12-23 01:05:00,2.91847,2.92113,2.91332,2.92088,39000000.0
2009-12-23 01:10:00,2.91843,2.92054,2.91221,2.91648,55520000.0
2009-12-23 01:15:00,2.91594,2.91973,2.91348,2.91777,47130000.0
2009-12-23 01:20:00,2.91768,2.92078,2.91434,2.91826,41130000.0
2009-12-23 01:25:00,2.91854,2.92078,2.9135,2.92019,43510000.0
2009-12-23 01:30:00,2.91837,2.9195,2.91362,2.91948,37520000.0
2009-12-23 01:35:00,2.91756,2.92082,2.9145,2.91912,35520000.0
2009-12-23 01:40:00,2.915,2.91999,2.9147,2.91652,27630000.0
2009-12-23 01:45:00,2.91911,2.92046,2.91325,2.91579,55000000.0
2009-12-23 01:50:00,2.92012,2.9208,2.91383,2.91982,50250000.0
2009-12-23 01:55:00,2.9178,2.92017,2.91241,2.91787,28750000.0
2009-12-23 02:00:00,2.91846,2.91971,2.91515,2.91965,21130000.0
2009-12-23 02:05:00,2.91885,2.92046,2.9128,2.91623,31760000.0
2009-12-23 02:10:00,2.91755,2.92108,2.91379,2.92052,36630000.0
2009-12-23 02:15:00,2.9171,2.92083,2.91687,2.92002,37630000.0
2009-12-23 02:20:00,2.91602,2.91602,2.91235,2.91598,8250000.0
2009-12-23 02:25:00,2.91868,2.92032,2.91158,2.91531,55250000.0
2009-12-23 02:30:00,2.91622,2.92104,2.91494,2.91859,44000000.0
2009-12-23 02:35:00,2.92022,2.92173,2.91435,2.92168,36000000.0
2009-12-23 02:40:00,2.92034,2.92058,2.91406,2.9181,34390000.0
2009-12-23 02:45:00,2.9199,2.92039,2.91532,2.9193,46880000.0
2009-12-23 02:50:00,2.91715,2.92137,2.9142,2.91883,45000000.0
2009-12-23 02:55:00,2.91951,2.91994,2.9129,2.91877,54880000.0
2009-12-23 03:00:00,2.91588,2.91872,2.9126,2.91488,27630000.0
2009-12-23 03:05:00,2.91884,2.91979,2.91448,2.91659,30750000.0
2009-12-23 03:10:00,2.91866,2.91919,2.91288,2.91378,27500000.0
2009-12-23 03:15:00,2.91874,2.9192,2.91347,2.91509,37760000.0
2009-12-23 03:20:00,2.91666,2.91729,2.91229,2.91446,39880000.0
2009-12-23 03:25:00,2.9179,2.91827,2.91075,2.91587,37630000.0
2009-12-23 03:30:00,2.9114,2.91739,2.91068,2.9118,41010000.0
2009-12-23 03:35:00,2.91435,2.91787,2.91229,2.9173,40250000.0
2009-12-23 03:40:00,2.91213,2.9162,2.90934,2.90934,34890000.0
2009-12-23 03:45:00,2.91542,2.91613,2.91086,2.91533,41750000.0
2009-12-23 03:50:00,2.91645,2.91664,2.91026,2.91412,38880000.0
2009-12-23 03:55:00,2.91546,2.91591,2.90924,2.90924,42500000.0
2009-12-23 04:00:00,2.91581,2.91581,2.90891,2.91479,51010000.0
2009-12-23 04:05:00,2.91206,2.91602,2.90942,2.91483,41510000.0
2009-12-23 04:10:00,2.91463,2.91653,2.91037,2.91357,46150000.0
2009-12-23 04:15:00,2.91469,2.91875,2.90995,2.91434,45000000.0
2009-12-23 04:20:00,2.91443,2.9185,2.91226,2.91832,31010000.0
2009-12-23 04:25:00,2.91688,2.91834,2.91318,2.91393,46130000.0
2009-12-23 04:30:00,2.91763,2.91945,2.91267,2.91351,49380000.0
2009-12-23 04:35:00,2.91721,2.9187,2.91129,2.91701,38880000.0
2009-12-23 04:40:00,2.91763,2.92017,2.91174,2.91583,36380000.0
2009-12-23 04:45:00,2.9176,2.91952,2.91452,2.91868,36380000.0
2009-12-23 04:50:00,2.91839,2.91887,2.91286,2.91779,37380000.0
2009-12-23 04:55:00,2.9163,2.91968,2.9123,2.91454,39890000.0
2009-12-23 05:00:00,2.91711,2.92169,2.91658,2.91804,47750000.0
2009-12-23 05:05:00,2.91755,2.92232,2.91492,2.92031,42750000.0
2009-12-23 05:10:00,2.91722,2.92144,2.91503,2.91687,34130000.0
2009-12-23 05:15:00,2.91769,2.92073,2.91429,2.91786,44130000.0
2009-12-23 05:20:00,2.91898,2.92109,2.91429,2.91965,43630000.0
2009-12-23 05:25:00,2.92014,2.92222,2.91455,2.91813,39750000.0
2009-12-23 05:30:00,2.91936,2.92088,2.91489,2.91732,43630000.0
2009-12-23 05:35:00,2.91843,2.92032,2.91379,2.91766,31380000.0
2009-12-23 05:40:00,2.91888,2.92068,2.91427,2.92058,31880000.0
2009-12-23 05:45:00,2.91793,2.9208,2.9122,2.91527,65020000.0
2009-12-23 05:50:00,2.91711,2.9206,2.91446,2.92044,52760000.0
2009-12-23 05:55:00,2.91563,2.91988,2.91204,2.91654,58130000.0
2009-12-23 06:00:00,2.91685,2.91894,2.91273,2.9162,58260000.0
2009-12-23 06:05:00,2.91796,2.92124,2.91356,2.91633,61000000.0
2009-12-23 06:10:00,2.91623,2.92003,2.91299,2.91886,42130000.0
2009-12-23 06:15:00,2.91858,2.92053,2.91445,2.91953,48010000.0
2009-12-23 06:20:00,2.91927,2.92018,2.91353,2.91848,32760000.0
2009-12-23 06:25:00,2.91695,2.92082,2.91479,2.91978,35390000.0
2009-12-23 06:30:00,2.91819,2.92129,2.9162,2.91851,19500000.0
2009-12-23 06:35:00,2.91733,2.92037,2.91482,2.91843,41010000.0
2009-12-23 06:40:00,2.91841,2.92043,2.91438,2.91975,37250000.0
2009-12-23 06:45:00,2.9197,2.92114,2.9147,2.92,42380000.0
2009-12-23 06:50:00,2.91833,2.92173,2.91529,2.92026,37760000.0
2009-12-23 06:55:00,2.91985,2.92169,2.91487,2.91724,39750000.0
2009-12-23 07:00:00,2.91971,2.92198,2.91361,2.9166,34250000.0
2009-12-23 07:05:00,2.9196,2.92209,2.91446,2.92121,32380000.0
2009-12-23 07:10:00,2.91863,2.92112,2.91631,2.91947,48250000.0
2009-12-23 07:15:00,2.92002,2.92084,2.91371,2.91721,34250000.0
2009-12-23 07:20:00,2.92039,2.9225,2.91496,2.92055,39250000.0
2009-12-23 07:25:00,2.92174,2.92174,2.9132,2.91772,40000000.0
2009-12-23 07:30:00,2.92027,2.92028,2.91352,2.91939,42130000.0
2009-12-23 07:35:00,2.91767,2.92033,2.91345,2.91931,42250000.0
2009-12-23 07:40:00,2.92062,2.92062,2.91286,2.91646,37000000.0
2009-12-23 07:45:00,2.91703,2.91871,2.91226,2.91396,30880000.0
2009-12-23 07:50:00,2.91856,2.91913,2.91317,2.91718,41130000.0
2009-12-23 07:55:00,2.91625,2.92037,2.9135,2.91644,36140000.0
2009-12-23 08:00:00,2.91902,2.92046,2.91299,2.91861,40880000.0
2009-12-23 08:05:00,2.91895,2.91963,2.9136,2.91853,39750000.0
2009-12-23 08:10:00,2.91961,2.92072,2.91391,2.92068,27390000.0
2009-12-23 08:15:00,2.91919,2.92005,2.91446,2.91719,44000000.0
2009-12-23 08:20:00,2.91672,2.9202,2.91232,2.9164,51380000.0
2009-12-23 08:25:00,2.91769,2.92062,2.91423,2.91423,38640000.0
2009-12-23 08:30:00,2.91949,2.92053,2.91353,2.9198,33130000.0
2009-12-23 08:35:00,2.92285,2.92873,2.91478,2.92077,37130000.0
2009-12-23 08:40:00,2.91865,2.93069,2.91724,2.92422,45880000.0
2009-12-23 08:45:00,2.91957,2.92915,2.9163,2.91848,34250000.0
2009-12-23 08:50:00,2.91871,2.92751,2.91668,2.91902,50630000.0
2009-12-23 08:55:00,2.91814,2.92041,2.9139,2.91932,32390000.0
2009-12-23 09:00:00,2.91518,2.92709,2.91368,2.91649,37770000.0
2009-12-23 09:05:00,2.91532,2.92698,2.91386,2.91983,36250000.0
2009-12-23 09:10:00,2.91836,2.92471,2.91217,2.91617,46390000.0
2009-12-23 09:15:00,2.91731,2.92865,2.91333,2.9183,46140000.0
2009-12-23 09:20:00,2.91402,2.92443,2.91287,2.91583,40130000.0
2009-12-23 09:25:00,2.91848,2.92594,2.91132,2.91827,46630000.0
2009-12-23 09:30:00,2.91747,2.92399,2.91626,2.92078,46130000.0
2009-12-23 09:35:00,2.91892,2.92733,2.9171,2.92212,40380000.0
2009-12-23 09:40:00,2.92037,2.92953,2.91805,2.92383,48750000.0
2009-12-23 09:45:00,2.922,2.92756,2.92033,2.92429,39890000.0
2009-12-23 09:50:00,2.92381,2.92764,2.91869,2.92382,42130000.0
2009-12-23 09:55:00,2.92148,2.92772,2.91778,2.92353,39750000.0
2009-12-23 10:00:00,2.91972,2.92631,2.91863,2.92561,40130000.0
2009-12-23 10:05:00,2.92654,2.92703,2.92053,2.92465,37000000.0
2009-12-23 10:10:00,2.92337,2.93028,2.92062,2.92261,45510000.0
2009-12-23 10:15:00,2.9282,2.93102,2.92372,2.92804,45500000.0
2009-12-23 10:20:00,2.92849,2.92877,2.91921,2.92086,40250000.0
2009-12-23 10:25:00,2.92648,2.92751,2.91793,2.92568,36380000.0
2009-12-23 10:30:00,2.92921,2.92921,2.91829,2.92808,53520000.0
2009-12-23 10:35:00,2.92589,2.92895,2.92157,2.92276,37750000.0
2009-12-23 10:40:00,2.92691,2.92992,2.92183,2.92444,44880000.0
2009-12-23 10:45:00,2.92556,2.93068,2.92354,2.92721,35630000.0
2009-12-23 10:50:00,2.9256,2.92901,2.92243,2.9239,41250000.0
2009-12-23 10:55:00,2.92911,2.93414,2.92121,2.92357,35750000.0
2009-12-23 11:00:00,2.92286,2.92983,2.92208,2.92438,48510000.0
2009-12-23 11:05:00,2.9271,2.92844,2.92079,2.92739,41750000.0
2009-12-23 11:10:00,2.92682,2.92879,2.92257,2.92618,42500000.0
2009-12-23 11:15:00,2.92308,2.92944,2.9215,2.92606,44500000.0
2009-12-23 11:20:00,2.92756,2.92776,2.9188,2.9261,38010000.0
2009-12-23 11:25:00,2.92748,2.92936,2.92096,2.92096,41500000.0
2009-12-23 11:30:00,2.92413,2.92478,2.91666,2.92385,50760000.0
2009-12-23 11:35:00,2.9244,2.92825,2.91844,2.92196,45380000.0
2009-12-23 11:40:00,2.92431,2.92799,2.92019,2.92484,36500000.0
2009-12-23 11:45:00,2.92012,2.92579,2.91817,2.92294,42380000.0
2009-12-23 11:50:00,2.91999,2.92932,2.91848,2.91848,42630000.0
2009-12-23 11:55:00,2.925,2.93041,2.91994,2.92658,43780000.0
2009-12-23 12:00:00,2.92175,2.92735,2.91945,2.92473,43500000.0
2009-12-23 12:05:00,2.92287,2.92633,2.91607,2.91607,32880000.0
2009-12-23 12:10:00,2.92113,2.92889,2.915,2.92291,43250000.0
2009-12-23 12:15:00,2.92402,2.92761,2.91672,2.92192,49250000.0
2009-12-23 12:20:00,2.92527,2.92737,2.91534,2.91989,52260000.0
2009-12-23 12:25:00,2.91999,2.92687,2.91751,2.91987,39510000.0
2009-12-23 12:30:00,2.91994,2.92423,2.91737,2.9234,46000000.0
2009-12-23 12:35:00,2.92163,2.92686,2.91821,2.92457,35130000.0
2009-12-23 12:40:00,2.91821,2.92936,2.91821,2.92336,40380000.0
2009-12-23 12:45:00,2.92065,2.93003,2.91701,2.93003,44510000.0
2009-12-23 12:50:00,2.92295,2.92307,2.91649,2.92168,40640000.0
2009-12-23 12:55:00,2.91916,2.92643,2.91585,2.92272,36500000.0
2009-12-23 13:00:00,2.91742,2.92811,2.91587,2.91913,38250000.0
2009-12-23 13:05:00,2.92007,2.92641,2.91325,2.91478,41750000.0
2009-12-23 13:10:00,2.91979,2.91992,2.91316,2.91555,41250000.0
2009-12-23 13:15:00,2.9175,2.92414,2.91201,2.91758,38880000.0
2009-12-23 13:20:00,2.91852,2.92818,2.91209,2.91209,45380000.0
2009-12-23 13:25:00,2.91853,2.91893,2.91138,2.91458,53630000.0
2009-12-23 13:30:00,2.91645,2.91831,2.90832,2.91665,47000000.0
2009-12-23 13:35:00,2.91357,2.9177,2.91281,2.91561,42260000.0
2009-12-23 13:40:00,2.91549,2.91784,2.91077,2.91567,52500000.0
2009-12-23 13:45:00,2.91677,2.91801,2.91127,2.91766,37880000.0
2009-12-23 13:50:00,2.91465,2.92308,2.91313,2.91908,40380000.0
2009-12-23 13:55:00,2.91718,2.92572,2.91087,2.9216,40880000.0
2009-12-23 14:00:00,2.91744,2.92143,2.91369,2.91648,45010000.0
2009-12-23 14:05:00,2.91686,2.92689,2.91599,2.9174,38000000.0
2009-12-23 14:10:00,2.91934,2.92589,2.91516,2.91992,33250000.0
2009-12-23 14:15:00,2.9204,2.92471,2.91454,2.92173,40750000.0
2009-12-23 14:20:00,2.91885,2.92261,2.91568,2.92261,36760000.0
2009-12-23 14:25:00,2.92183,2.9272,2.9152,2.92179,42380000.0
2009-12-23 14:30:00,2.92258,2.92821,2.9169,2.92109,41380000.0
2009-12-23 14:35:00,2.92206,2.9251,2.91322,2.92263,40500000.0
2009-12-23 14:40:00,2.91812,2.92442,2.9171,2.9192,53020000.0
2009-12-23 14:45:00,2.9218,2.92264,2.91692,2.91814,40250000.0
2009-12-23 14:50:00,2.92036,2.92326,2.91572,2.92107,38250000.0
2009-12-23 14:55:00,2.92016,2.92154,2.91368,2.92044,40130000.0
2009-12-23 15:00:00,2.91819,2.92129,2.91548,2.91594,46630000.0
2009-12-23 15:05:00,2.91722,2.9179,2.91298,2.91541,48760000.0
2009-12-23 15:10:00,2.9144,2.92258,2.91281,2.91972,37130000.0
2009-12-23 15:15:00,2.91872,2.91981,2.91333,2.91817,35500000.0
2009-12-23 15:20:00,2.91722,2.92129,2.914,2.91555,37500000.0
2009-12-23 15:25:00,2.91921,2.92017,2.91229,2.91931,48010000.0
2009-12-23 15:30:00,2.92145,2.92373,2.91001,2.91588,43380000.0
2009-12-23 15:35:00,2.91405,2.92102,2.90915,2.91354,36000000.0
2009-12-23 15:40:00,2.91103,2.91937,2.90882,2.91544,40750000.0
2009-12-23 15:45:00,2.9148,2.91964,2.91022,2.91364,35260000.0
2009-12-23 15:50:00,2.91589,2.92331,2.91119,2.91576,38380000.0
2009-12-23 15:55:00,2.91401,2.92208,2.91191,2.91609,42130000.0
2009-12-23 16:00:00,2.91338,2.91602,2.90832,2.91602,47380000.0
2009-12-23 16:05:00,2.91463,2.9233,2.90859,2.91479,40630000.0
2009-12-23 16:10:00,2.91491,2.91506,2.90707,2.90933,38130000.0
2009-12-23 16:15:00,2.90893,2.91724,2.90743,2.90923,44500000.0
2009-12-23 16:20:00,2.91395,2.9166,2.90703,2.90864,39500000.0
2009-12-23 16:25:00,2.90699,2.91144,2.90345,2.9067,48400000.0
2009-12-23 16:30:00,2.9098,2.91225,2.90407,2.90496,40630000.0
2009-12-23 16:35:00,2.90669,2.90966,2.90329,2.90463,45380000.0
2009-12-23 16:40:00,2.90596,2.91024,2.90255,2.90887,37880000.0
2009-12-23 16:45:00,2.90974,2.91115,2.90499,2.90666,44140000.0
2009-12-23 16:50:00,2.91174,2.91931,2.90388,2.90388,35630000.0
2009-12-23 16:55:00,2.91153,2.91349,2.90828,2.91133,41000000.0
2009-12-23 17:00:00,2.91041,2.91208,2.89803,2.90375,49750000.0
2009-12-23 17:05:00,2.90364,2.91096,2.89592,2.905,39130000.0
2009-12-23 17:10:00,2.90051,2.90897,2.89689,2.90213,47010000.0
2009-12-23 17:15:00,2.90208,2.90246,2.89574,2.89956,44750000.0
2009-12-23 17:20:00,2.90176,2.90271,2.89487,2.89967,39000000.0
2009-12-23 17:25:00,2.89774,2.90266,2.89496,2.90253,37630000.0
2009-12-23 17:30:00,2.89903,2.90022,2.89125,2.89864,35500000.0
2009-12-23 17:35:00,2.89586,2.89992,2.89309,2.89891,41630000.0
2009-12-23 17:40:00,2.89913,2.89993,2.89228,2.89875,35630000.0
2009-12-23 17:45:00,2.89831,2.8997,2.89156,2.8997,40130000.0
2009-12-23 17:50:00,2.89736,2.90112,2.89266,2.8954,43260000.0
2009-12-23 17:55:00,2.89845,2.89949,2.89141,2.89757,42380000.0
2009-12-23 18:00:00,2.89562,2.89978,2.89264,2.89652,46250000.0
2009-12-23 18:05:00,2.8982,2.90015,2.8943,2.89585,41260000.0
2009-12-23 18:10:00,2.89772,2.89878,2.8914,2.89784,34250000.0
2009-12-23 18:15:00,2.89587,2.89946,2.8934,2.89578,34250000.0
2009-12-23 18:20:00,2.89615,2.90033,2.89194,2.89893,40010000.0
2009-12-23 18:25:00,2.89835,2.90139,2.89385,2.89891,40000000.0
2009-12-23 18:30:00,2.89844,2.90102,2.89489,2.89804,43500000.0
2009-12-23 18:35:00,2.89887,2.90228,2.89664,2.90005,35010000.0
2009-12-23 18:40:00,2.89779,2.90175,2.89688,2.90156,43250000.0
2009-12-23 18:45:00,2.90025,2.90155,2.895,2.89995,40380000.0
2009-12-23 18:50:00,2.90035,2.90109,2.89193,2.89727,47500000.0
2009-12-23 18:55:00,2.89563,2.89888,2.89215,2.89575,39250000.0
2009-12-23 19:00:00,2.89653,2.89874,2.8936,2.89568,37250000.0
2009-12-23 19:05:00,2.89796,2.89843,2.89385,2.89766,41010000.0
2009-12-23 19:10:00,2.89819,2.8987,2.89272,2.89804,39130000.0
2009-12-23 19:15:00,2.89256,2.89871,2.89189,2.89371,38500000.0
2009-12-23 19:20:00,2.89166,2.89543,2.88835,2.89132,47500000.0
2009-12-23 19:25:00,2.89162,2.89526,2.88903,2.89349,41020000.0
2009-12-23 19:30:00,2.89357,2.89581,2.88754,2.89533,40000000.0
2009-12-23 19:35:00,2.89119,2.90486,2.89041,2.89154,42760000.0
2009-12-23 19:40:00,2.89452,2.89452,2.88741,2.89346,44010000.0
2009-12-23 19:45:00,2.89281,2.89337,2.88653,2.89336,48880000.0
2009-12-23 19:50:00,2.89409,2.89493,2.88798,2.89456,32640000.0
2009-12-23 19:55:00,2.89358,2.89458,2.88696,2.89304,44010000.0
2009-12-23 20:00:00,2.89278,2.89441,2.88889,2.89349,40380000.0
2009-12-23 20:05:00,2.89144,2.89589,2.8906,2.89263,41630000.0
2009-12-23 20:10:00,2.8926,2.89577,2.88927,2.89185,39260000.0
2009-12-23 20:15:00,2.89464,2.89618,2.88967,2.89336,35630000.0
2009-12-23 20:20:00,2.89476,2.89667,2.88951,2.89638,43880000.0
2009-12-23 20:25:00,2.89642,2.8977,2.89167,2.89273,42000000.0
2009-12-23 20:30:00,2.89473,2.89644,2.88998,2.89599,40750000.0
2009-12-23 20:35:00,2.89474,2.8984,2.89063,2.89589,35750000.0
2009-12-23 20:40:00,2.89502,2.89949,2.89208,2.89696,38750000.0
2009-12-23 20:45:00,2.89598,2.89776,2.8921,2.8948,32760000.0
2009-12-23 20:50:00,2.89596,2.89697,2.89244,2.89608,37130000.0
2009-12-23 20:55:00,2.89693,2.89729,2.89133,2.89407,36250000.0
2009-12-23 21:00:00,2.89564,2.89653,2.88851,2.89116,41000000.0
2009-12-23 21:05:00,2.89396,2.89664,2.8909,2.89571,36000000.0
2009-12-23 21:10:00,2.89572,2.89572,2.88968,2.88968,51130000.0
2009-12-23 21:15:00,2.89525,2.89754,2.89156,2.89526,35760000.0
2009-12-23 21:20:00,2.89578,2.89645,2.88799,2.89251,42380000.0
2009-12-23 21:25:00,2.89041,2.89508,2.88933,2.89449,35880000.0
2009-12-23 21:30:00,2.89323,2.89501,2.88807,2.88942,39760000.0
2009-12-23 21:35:00,2.89199,2.89507,2.88905,2.89394,43500000.0
2009-12-23 21:40:00,2.89447,2.89634,2.89066,2.892,48260000.0
2009-12-23 21:45:00,2.89515,2.89714,2.8908,2.89472,35140000.0
2009-12-23 21:50:00,2.89614,2.8982,2.89184,2.89592,36880000.0
2009-12-23 21:55:00,2.89748,2.89816,2.89168,2.89728,48890000.0
2009-12-23 22:00:00,2.89577,2.89893,2.89153,2.89838,40630000.0
2009-12-23 22:05:00,2.89666,2.8995,2.89336,2.8992,42750000.0
2009-12-23 22:10:00,2.89835,2.90133,2.8952,2.89765,43260000.0
2009-12-23 22:15:00,2.89772,2.90133,2.89339,2.89933,43250000.0
2009-12-23 22:20:00,2.89907,2.90062,2.89536,2.9001,40630000.0
2009-12-23 22:25:00,2.89767,2.90108,2.89402,2.90029,49250000.0
2009-12-23 22:30:00,2.9001,2.90108,2.89525,2.89934,48250000.0
2009-12-23 22:35:00,2.89716,2.90073,2.89401,2.89979,39750000.0
2009-12-23 22:40:00,2.9002,2.9005,2.89546,2.89617,43000000.0
2009-12-23 22:45:00,2.89849,2.90078,2.89327,2.89923,43750000.0
2009-12-23 22:50:00,2.89901,2.9005,2.89443,2.90002,43380000.0
2009-12-23 22:55:00,2.89933,2.90151,2.8962,2.9007,34380000.0
2009-12-23 23:00:00,2.90049,2.90105,2.89566,2.90083,44130000.0
2009-12-23 23:05:00,2.89911,2.90006,2.89343,2.89464,35130000.0
2009-12-23 23:10:00,2.90066,2.90174,2.89564,2.90167,43130000.0
2009-12-23 23:15:00,2.90102,2.90124,2.89435,2.89805,38010000.0
2009-12-23 23:20:00,2.90113,2.90141,2.89445,2.89733,47500000.0
2009-12-23 23:25:00,2.9011,2.90188,2.89503,2.89911,41500000.0
2009-12-23 23:30:00,2.89696,2.90083,2.89174,2.89947,39010000.0
2009-12-23 23:35:00,2.89621,2.90153,2.89521,2.89952,42250000.0
2009-12-23 23:40:00,2.89523,2.90147,2.89257,2.89982,31000000.0
2009-12-23 23:45:00,2.89413,2.89994,2.89353,2.89834,43500000.0
2009-12-23 23:50:00,2.90065,2.90065,2.89593,2.89797,32500000.0
2009-12-23 23:55:00,2.89817,2.89928,2.89212,2.89625,43000000.0
2009-12-24 00:00:00,2.89268,2.90007,2.89129,2.89997,33500000.0
2009-12-24 00:05:00,2.89776,2.8996,2.8937,2.8975,45130000.0
2009-12-24 00:10:00,2.89981,2.89981,2.89356,2.89885,48130000.0
2009-12-24 00:15:00,2.89541,2.89951,2.89287,2.89577,59500000.0
2009-12-24 00:20:00,2.89538,2.89938,2.89318,2.89704,57760000.0
2009-12-24 00:25:00,2.89631,2.90014,2.89407,2.89964,41000000.0
2009-12-24 00:30:00,2.90008,2.90316,2.89704,2.89847,60380000.0
2009-12-24 00:35:00,2.90188,2.90301,2.89777,2.89852,40640000.0
2009-12-24 00:40:00,2.90295,2.90375,2.89522,2.89522,9000000.0
2009-12-24 00:45:00,2.9035,2.90365,2.89456,2.90192,19000000.0
2009-12-24 00:50:00,2.89813,2.903,2.8945,2.89616,24000000.0
2009-12-24 00:55:00,2.90065,2.90183,2.89252,2.9011,49880000.0
2009-12-24 01:00:00,2.89542,2.90213,2.89254,2.8945,32140000.0
2009-12-24 01:05:00,2.89469,2.90052,2.89155,2.89777,44760000.0
2009-12-24 01:10:00,2.89961,2.89961,2.89188,2.89764,48890000.0
2009-12-24 01:15:00,2.898,2.89908,2.88963,2.89795,54250000.0
2009-12-24 01:20:00,2.89641,2.89941,2.89312,2.8978,39630000.0
2009-12-24 01:25:00,2.89732,2.89904,2.89169,2.89784,40260000.0
2009-12-24 01:30:00,2.89971,2.90026,2.89288,2.89724,45630000.0
2009-12-24 01:35:00,2.89409,2.89906,2.89244,2.8981,40630000.0
2009-12-24 01:40:00,2.89425,2.90114,2.89295,2.89661,49010000.0
2009-12-24 01:45:00,2.89813,2.90012,2.89141,2.89657,45750000.0
2009-12-24 01:50:00,2.89607,2.90821,2.89383,2.89667,54750000.0
2009-12-24 01:55:00,2.8971,2.90081,2.89249,2.89472,31000000.0
2009-12-24 02:00:00,2.89835,2.89877,2.89242,2.89876,38010000.0
2009-12-24 02:05:00,2.89778,2.90045,2.89267,2.89654,29630000.0
2009-12-24 02:10:00,2.89998,2.90068,2.89102,2.89675,38390000.0
2009-12-24 02:15:00,2.8958,2.89782,2.89237,2.89448,37250000.0
2009-12-24 02:20:00,2.89863,2.89863,2.89184,2.8965,39750000.0
2009-12-24 02:25:00,2.89406,2.89835,2.89128,2.89439,62380000.0
2009-12-24 02:30:00,2.89481,2.89766,2.89245,2.89376,53630000.0
2009-12-24 02:35:00,2.89607,2.89993,2.89354,2.89936,41130000.0
2009-12-24 02:40:00,2.89528,2.89905,2.89071,2.89598,45260000.0
2009-12-24 02:45:00,2.89748,2.89835,2.89156,2.89835,41250000.0
2009-12-24 02:50:00,2.89354,2.89784,2.89104,2.8958,43880000.0
2009-12-24 02:55:00,2.89778,2.89787,2.89171,2.89678,45630000.0
2009-12-24 03:00:00,2.89725,2.89834,2.89444,2.89657,32000000.0
2009-12-24 03:05:00,2.89723,2.89871,2.89166,2.89604,45000000.0
2009-12-24 03:10:00,2.89629,2.89856,2.89413,2.89433,36510000.0
2009-12-24 03:15:00,2.89745,2.89843,2.89336,2.89418,37760000.0
2009-12-24 03:20:00,2.89656,2.89656,2.8898,2.89377,41260000.0
2009-12-24 03:25:00,2.89507,2.89657,2.89004,2.89503,40250000.0
2009-12-24 03:30:00,2.89257,2.8968,2.89009,2.89468,51000000.0
2009-12-24 03:35:00,2.89305,2.89626,2.89123,2.8937,41750000.0
2009-12-24 03:40:00,2.89602,2.89654,2.89119,2.89159,43130000.0
2009-12-24 03:45:00,2.89563,2.8964,2.89089,2.89513,48380000.0
2009-12-24 03:50:00,2.89578,2.89669,2.88985,2.89288,46010000.0
2009-12-24 03:55:00,2.89474,2.89655,2.88977,2.88977,30130000.0
2009-12-24 04:00:00,2.89464,2.8964,2.89021,2.89594,50380000.0
2009-12-24 04:05:00,2.89278,2.89827,2.88928,2.89534,39890000.0
2009-12-24 04:10:00,2.8938,2.89631,2.89009,2.89625,35130000.0
2009-12-24 04:15:00,2.89409,2.89514,2.88858,2.89341,28880000.0
2009-12-24 04:20:00,2.8958,2.89619,2.89036,2.89346,39140000.0
2009-12-24 04:25:00,2.89437,2.8946,2.88885,2.89275,37130000.0
2009-12-24 04:30:00,2.89265,2.89339,2.88843,2.89124,39250000.0
2009-12-24 04:35:00,2.89338,2.89414,2.88803,2.89019,32000000.0
2009-12-24 04:40:00,2.89328,2.89455,2.88708,2.89167,39500000.0
2009-12-24 04:45:00,2.89314,2.89492,2.88741,2.89307,38130000.0
2009-12-24 04:50:00,2.89254,2.89446,2.8869,2.893,50500000.0
2009-12-24 04:55:00,2.89227,2.89482,2.8876,2.89139,38130000.0
2009-12-24 05:00:00,2.89289,2.89569,2.89034,2.89393,44380000.0
2009-12-24 05:05:00,2.89474,2.91065,2.88934,2.89574,29750000.0
2009-12-24 05:10:00,2.89532,2.89605,2.88878,2.89367,42500000.0
2009-12-24 05:15:00,2.89397,2.89642,2.89014,2.89107,36380000.0
2009-12-24 05:20:00,2.8945,2.89522,2.88815,2.89331,43130000.0
2009-12-24 05:25:00,2.8941,2.89574,2.8896,2.89379,46140000.0
2009-12-24 05:30:00,2.89176,2.89576,2.88988,2.89282,43130000.0
2009-12-24 05:35:00,2.89178,2.89571,2.88868,2.89378,40250000.0
2009-12-24 05:40:00,2.89311,2.89644,2.88954,2.89588,38250000.0
2009-12-24 05:45:00,2.89375,2.89661,2.89047,2.89047,57380000.0
2009-12-24 05:50:00,2.89498,2.89716,2.89049,2.89461,50250000.0
2009-12-24 05:55:00,2.89293,2.89804,2.89104,2.89635,56630000.0
2009-12-24 06:00:00,2.89259,2.89807,2.89219,2.89711,54510000.0
2009-12-24 06:05:00,2.89815,2.89815,2.88845,2.89632,56380000.0
2009-12-24 06:10:00,2.89309,2.8986,2.89157,2.89675,43750000.0
2009-12-24 06:15:00,2.89508,2.89918,2.89235,2.89584,48760000.0
2009-12-24 06:20:00,2.89764,2.90109,2.89179,2.89912,37130000.0
2009-12-24 06:25:00,2.89521,2.89952,2.89097,2.8995,30000000.0
2009-12-24 06:30:00,2.89896,2.89896,2.89232,2.89232,34250000.0
2009-12-24 06:35:00,2.89879,2.89933,2.89158,2.89532,35260000.0
2009-12-24 06:40:00,2.89747,2.89819,2.89262,2.89691,33630000.0
2009-12-24 06:45:00,2.89556,2.89934,2.89288,2.89635,43140000.0
2009-12-24 06:50:00,2.89634,2.89868,2.89217,2.89818,41250000.0
2009-12-24 06:55:00,2.89591,2.89868,2.89309,2.89694,40640000.0
2009-12-24 07:00:00,2.89679,2.89881,2.89116,2.89187,40500000.0
2009-12-24 07:05:00,2.89676,2.89842,2.89193,2.89391,41880000.0
2009-12-24 07:10:00,2.89619,2.89849,2.89168,2.89609,41380000.0
2009-12-24 07:15:00,2.89772,2.89938,2.89254,2.89938,27380000.0
2009-12-24 07:20:00,2.89449,2.89928,2.89099,2.89615,37380000.0
2009-12-24 07:25:00,2.8957,2.89898,2.89181,2.89409,38750000.0
2009-12-24 07:30:00,2.89459,2.89705,2.89071,2.89556,36250000.0
2009-12-24 07:35:00,2.89604,2.89804,2.89123,2.89655,49380000.0
2009-12-24 07:40:00,2.89722,2.8987,2.89175,2.89343,44260000.0
2009-12-24 07:45:00,2.89612,2.89842,2.89136,2.89375,30750000.0
2009-12-24 07:50:00,2.89412,2.89848,2.89072,2.89469,24250000.0
2009-12-24 07:55:00,2.89626,2.89736,2.89226,2.89558,42500000.0
2009-12-24 08:00:00,2.89626,2.89657,2.8899,2.8948,37630000.0
2009-12-24 08:05:00,2.89408,2.8968,2.89024,2.89604,41750000.0
2009-12-24 08:10:00,2.89524,2.89758,2.89168,2.89183,40250000.0
2009-12-24 08:15:00,2.89553,2.89682,2.89156,2.89553,33750000.0
2009-12-24 08:20:00,2.89566,2.89724,2.89037,2.89112,42250000.0
2009-12-24 08:25:00,2.89256,2.89514,2.88867,2.88867,43500000.0
2009-12-24 08:30:00,2.89333,2.89641,2.88991,2.89353,37630000.0
2009-12-24 08:35:00,2.89415,2.89506,2.88756,2.89343,44880000.0
2009-12-24 08:40:00,2.8926,2.89556,2.88947,2.89325,44630000.0
2009-12-24 08:45:00,2.891,2.89564,2.88844,2.89373,34500000.0
2009-12-24 08:50:00,2.89168,2.89588,2.88931,2.89239,52000000.0
2009-12-24 08:55:00,2.89174,2.89495,2.88807,2.89254,32880000.0
2009-12-24 09:00:00,2.8907,2.89444,2.88738,2.892,40880000.0
2009-12-24 09:05:00,2.88669,2.89288,2.88669,2.89267,37000000.0
2009-12-24 09:10:00,2.89182,2.893,2.88571,2.89106,40500000.0
2009-12-24 09:15:00,2.89118,2.89202,2.88663,2.89195,43880000.0
2009-12-24 09:20:00,2.88664,2.89241,2.88561,2.88915,35510000.0
2009-12-24 09:25:00,2.88881,2.89165,2.8863,2.88956,41390000.0
2009-12-24 09:30:00,2.88825,2.89141,2.88417,2.88736,39380000.0
2009-12-24 09:35:00,2.89011,2.89052,2.88513,2.89035,44890000.0
2009-12-24 09:40:00,2.88806,2.89199,2.88442,2.88791,45510000.0
2009-12-24 09:45:00,2.89065,2.89217,2.88376,2.88737,41380000.0
2009-12-24 09:50:00,2.89145,2.89174,2.88675,2.8904,45500000.0
2009-12-24 09:55:00,2.89051,2.89182,2.88445,2.89081,44000000.0
2009-12-24 10:00:00,2.88753,2.893,2.88618,2.89136,44380000.0
2009-12-24 10:05:00,2.89152,2.89252,2.88619,2.88856,33880000.0
2009-12-24 10:10:00,2.88909,2.89317,2.88594,2.88621,42500000.0
2009-12-24 10:15:00,2.89258,2.89412,2.88635,2.88981,43250000.0
2009-12-24 10:20:00,2.89308,2.89403,2.88693,2.88833,41130000.0
2009-12-24 10:25:00,2.89229,2.89479,2.88727,2.89158,43890000.0
2009-12-24 10:30:00,2.8933,2.89433,2.88756,2.89016,49000000.0
2009-12-24 10:35:00,2.89203,2.89456,2.88669,2.89184,36250000.0
2009-12-24 10:40:00,2.89132,2.89447,2.88739,2.89243,32630000.0
2009-12-24 10:45:00,2.88971,2.8932,2.88762,2.89198,34890000.0
2009-12-24 10:50:00,2.89104,2.89404,2.88695,2.88695,45500000.0
2009-12-24 10:55:00,2.8941,2.89651,2.88836,2.89515,43630000.0
2009-12-24 11:00:00,2.89841,2.89972,2.89126,2.89318,54500000.0
2009-12-24 11:05:00,2.89402,2.89857,2.89216,2.8969,37010000.0
2009-12-24 11:10:00,2.89684,2.89764,2.89055,2.8943,38000000.0
2009-12-24 11:15:00,2.89291,2.89571,2.88601,2.88601,51880000.0
2009-12-24 11:20:00,2.88994,2.89311,2.88661,2.89173,41630000.0
2009-12-24 11:25:00,2.89287,2.89294,2.88678,2.88678,37640000.0
2009-12-24 11:30:00,2.89126,2.89184,2.88629,2.89074,45500000.0
2009-12-24 11:35:00,2.89108,2.89108,2.88293,2.88825,42760000.0
2009-12-24 11:40:00,2.88803,2.88848,2.88159,2.88455,38000000.0
2009-12-24 11:45:00,2.88448,2.89024,2.88425,2.88706,38630000.0
2009-12-24 11:50:00,2.88604,2.89221,2.88511,2.88511,57380000.0
2009-12-24 11:55:00,2.89055,2.89426,2.88652,2.89426,44250000.0
2009-12-24 12:00:00,2.89274,2.89395,2.88568,2.89168,39510000.0
2009-12-24 12:05:00,2.89008,2.89342,2.88668,2.88813,35630000.0
2009-12-24 12:10:00,2.89078,2.89274,2.88502,2.88954,44880000.0
2009-12-24 12:15:00,2.8884,2.89282,2.88496,2.89198,45880000.0
2009-12-24 12:20:00,2.89237,2.8926,2.88275,2.88741,56390000.0
2009-12-24 12:25:00,2.89161,2.89161,2.88183,2.88591,45750000.0
2009-12-24 12:30:00,2.88491,2.88749,2.87768,2.88275,40130000.0
2009-12-24 12:35:00,2.88177,2.88456,2.87857,2.88208,37130000.0
2009-12-24 12:40:00,2.87883,2.8834,2.87773,2.87921,49380000.0
2009-12-24 12:45:00,2.88127,2.8838,2.87675,2.88007,39000000.0
2009-12-24 12:50:00,2.88168,2.88458,2.87782,2.88223,41760000.0
2009-12-24 12:55:00,2.88182,2.88465,2.87763,2.88422,40130000.0
2009-12-24 13:00:00,2.87831,2.88449,2.87792,2.88035,35630000.0
2009-12-24 13:05:00,2.88265,2.88283,2.87383,2.87559,38500000.0
2009-12-24 13:10:00,2.87927,2.88326,2.87638,2.87866,42750000.0
2009-12-24 13:15:00,2.8803,2.88412,2.87717,2.88179,31640000.0
2009-12-24 13:20:00,2.88084,2.88609,2.87717,2.87717,42010000.0
2009-12-24 13:25:00,2.88374,2.88386,2.87641,2.88297,41380000.0
2009-12-24 13:30:00,2.88303,2.88464,2.87702,2.88415,47250000.0
2009-12-24 13:35:00,2.88345,2.88445,2.87715,2.88113,43880000.0
2009-12-24 13:40:00,2.87838,2.88325,2.87626,2.87842,41140000.0
2009-12-24 13:45:00,2.88119,2.88368,2.87716,2.88298,38500000.0
2009-12-24 13:50:00,2.88373,2.88466,2.87758,2.87996,50250000.0
2009-12-24 13:55:00,2.87906,2.88383,2.87552,2.88333,43130000.0
2009-12-24 14:00:00,2.88285,2.88405,2.87792,2.88197,42010000.0
2009-12-24 14:05:00,2.88023,2.88323,2.87628,2.88006,44010000.0
2009-12-24 14:10:00,2.88118,2.88244,2.87708,2.87936,37130000.0
2009-12-24 14:15:00,2.8815,2.88204,2.87385,2.87839,39500000.0
2009-12-24 14:20:00,2.87762,2.88402,2.87563,2.87878,38260000.0
2009-12-24 14:25:00,2.87937,2.88054,2.87412,2.87838,34250000.0
2009-12-24 14:30:00,2.87901,2.88223,2.87449,2.87682,44630000.0
2009-12-24 14:35:00,2.87832,2.87991,2.87104,2.87485,41250000.0
2009-12-24 14:40:00,2.87604,2.87847,2.87425,2.87425,43010000.0
2009-12-24 14:45:00,2.87757,2.88022,2.87225,2.87374,38750000.0
2009-12-24 14:50:00,2.87672,2.87818,2.87291,2.87646,43000000.0
2009-12-24 14:55:00,2.87644,2.87997,2.87253,2.87733,35630000.0
2009-12-24 15:00:00,2.87798,2.88197,2.87546,2.87672,39250000.0
2009-12-24 15:05:00,2.88007,2.88013,2.87389,2.87653,33000000.0
2009-12-24 15:10:00,2.8755,2.87997,2.87186,2.87826,36750000.0
2009-12-24 15:15:00,2.87919,2.87955,2.87326,2.87741,35500000.0
2009-12-24 15:20:00,2.87528,2.87861,2.87273,2.87715,31000000.0
2009-12-24 15:25:00,2.8775,2.87868,2.87129,2.87676,49500000.0
2009-12-24 15:30:00,2.87637,2.88019,2.87286,2.8766,44890000.0
2009-12-24 15:35:00,2.87784,2.88316,2.87432,2.87988,40000000.0
2009-12-24 15:40:00,2.88058,2.88058,2.87139,2.87633,42130000.0
2009-12-24 15:45:00,2.87649,2.87734,2.87052,2.87323,41750000.0
2009-12-24 15:50:00,2.87559,2.87824,2.87107,2.87643,36630000.0
2009-12-24 15:55:00,2.87304,2.87834,2.87053,2.87538,35000000.0
2009-12-24 16:00:00,2.87602,2.87692,2.86797,2.87627,44130000.0
2009-12-24 16:05:00,2.87094,2.87799,2.86917,2.87565,47250000.0
2009-12-24 16:10:00,2.87363,2.87809,2.87201,2.87565,40880000.0
2009-12-24 16:15:00,2.87715,2.87905,2.87411,2.87573,36500000.0
2009-12-24 16:20:00,2.87694,2.87842,2.87209,2.87487,44630000.0
2009-12-24 16:25:00,2.87853,2.88054,2.87313,2.87651,39500000.0
2009-12-24 16:30:00,2.8763,2.87942,2.87174,2.87451,50880000.0
2009-12-24 16:35:00,2.87905,2.88004,2.87265,2.88004,37880000.0
2009-12-24 16:40:00,2.87832,2.87959,2.87288,2.87871,40500000.0
2009-12-24 16:45:00,2.87771,2.88848,2.87452,2.87983,44500000.0
2009-12-24 16:50:00,2.88321,2.88765,2.87725,2.87725,40750000.0
2009-12-24 16:55:00,2.88197,2.88633,2.8803,2.88233,36750000.0
2009-12-24 17:00:00,2.88144,2.88579,2.87746,2.88388,35380000.0
2009-12-24 17:05:00,2.88225,2.88672,2.87977,2.88432,39500000.0
2009-12-24 17:10:00,2.87925,2.88699,2.87846,2.88237,41380000.0
2009-12-24 17:15:00,2.88201,2.88564,2.87493,2.88192,40630000.0
2009-12-24 17:20:00,2.88026,2.88556,2.87664,2.88039,43250000.0
2009-12-24 17:25:00,2.88089,2.88405,2.87812,2.8814,47750000.0
2009-12-24 17:30:00,2.88144,2.88592,2.87685,2.88458,38260000.0
2009-12-24 17:35:00,2.87993,2.88682,2.87863,2.88182,38260000.0
2009-12-24 17:40:00,2.88162,2.88638,2.87654,2.88257,37130000.0
2009-12-24 17:45:00,2.88357,2.88375,2.87741,2.88022,40250000.0
2009-12-24 17:50:00,2.8833,2.88396,2.8772,2.87946,42640000.0
2009-12-24 17:55:00,2.88275,2.8844,2.8766,2.88161,40250000.0
2009-12-24 18:00:00,2.8838,2.88534,2.87809,2.88252,38000000.0
2009-12-24 18:05:00,2.88395,2.8846,2.87889,2.88277,43500000.0
2009-12-24 18:10:00,2.88405,2.88537,2.87962,2.88226,38500000.0
2009-12-24 18:15:00,2.88291,2.88491,2.88091,2.88449,40500000.0
2009-12-24 18:20:00,2.88368,2.88484,2.87933,2.88223,45760000.0
2009-12-24 18:25:00,2.88285,2.88377,2.87711,2.88107,48500000.0
2009-12-24 18:30:00,2.88133,2.88381,2.87616,2.88158,42500000.0
2009-12-24 18:35:00,2.88211,2.88521,2.87814,2.88275,37630000.0
2009-12-24 18:40:00,2.88173,2.88543,2.8771,2.88465,49000000.0
2009-12-24 18:45:00,2.88318,2.88452,2.87917,2.88209,38130000.0
2009-12-24 18:50:00,2.88238,2.88429,2.87763,2.88222,37380000.0
2009-12-24 18:55:00,2.88078,2.88518,2.87842,2.88322,37510000.0
2009-12-24 19:00:00,2.88219,2.88596,2.88084,2.88256,42000000.0
2009-12-24 19:05:00,2.88348,2.88584,2.87972,2.88291,54630000.0
2009-12-24 19:10:00,2.88247,2.88599,2.87983,2.8854,38880000.0
2009-12-24 19:15:00,2.88053,2.88492,2.8785,2.88322,44750000.0
2009-12-24 19:20:00,2.88288,2.88569,2.88047,2.88127,47880000.0
2009-12-24 19:25:00,2.88559,2.88598,2.8805,2.8845,45010000.0
2009-12-24 19:30:00,2.88502,2.88635,2.87895,2.88475,41250000.0
2009-12-24 19:35:00,2.87999,2.88567,2.87986,2.88024,36250000.0
2009-12-24 19:40:00,2.88507,2.88578,2.8766,2.88322,30130000.0
2009-12-24 19:45:00,2.88443,2.88488,2.87862,2.88372,46250000.0
2009-12-24 19:50:00,2.88237,2.8841,2.87819,2.88216,48250000.0
2009-12-24 19:55:00,2.88194,2.88413,2.8773,2.88348,39380000.0
2009-12-24 20:00:00,2.88454,2.88619,2.88088,2.88502,36500000.0
2009-12-24 20:05:00,2.88597,2.88616,2.88145,2.88434,34130000.0
2009-12-24 20:10:00,2.88467,2.88568,2.87793,2.88211,38380000.0
2009-12-24 20:15:00,2.88283,2.88522,2.87844,2.88234,35750000.0
2009-12-24 20:20:00,2.88344,2.88597,2.8789,2.88377,36510000.0
2009-12-24 20:25:00,2.8826,2.88479,2.87985,2.88308,38000000.0
2009-12-24 20:30:00,2.88267,2.88522,2.87865,2.8846,43010000.0
2009-12-24 20:35:00,2.8835,2.88607,2.8801,2.88333,38130000.0
2009-12-24 20:40:00,2.8841,2.88539,2.87901,2.88199,41000000.0
2009-12-24 20:45:00,2.88365,2.88498,2.87955,2.8835,41750000.0
2009-12-24 20:50:00,2.88288,2.88603,2.88047,2.88267,24880000.0
2009-12-24 20:55:00,2.8841,2.88493,2.87805,2.88268,31750000.0
2009-12-24 21:00:00,2.88456,2.88817,2.88136,2.88545,15500000.0
2009-12-24 21:05:00,2.88314,2.88527,2.87772,2.88275,42000000.0
2009-12-24 21:10:00,2.88344,2.88573,2.87991,2.88049,43630000.0
2009-12-24 21:15:00,2.88601,2.88601,2.87805,2.8846,36000000.0
2009-12-24 21:20:00,2.88459,2.8852,2.8781,2.88414,45500000.0
2009-12-24 21:25:00,2.87777,2.88431,2.87663,2.88139,34250000.0
2009-12-24 21:30:00,2.87997,2.88323,2.87569,2.87908,36500000.0
2009-12-24 21:35:00,2.88196,2.88362,2.87577,2.88071,38250000.0
2009-12-24 21:40:00,2.87994,2.88253,2.87653,2.87653,40510000.0
2009-12-24 21:45:00,2.88016,2.88245,2.87602,2.87995,31890000.0
2009-12-24 21:50:00,2.8796,2.88367,2.87735,2.88039,29750000.0
2009-12-24 21:55:00,2.87966,2.88387,2.87461,2.88215,41390000.0
2009-12-24 22:00:00,2.88082,2.88332,2.87623,2.88273,31250000.0
2009-12-24 22:05:00,2.88057,2.88225,2.87572,2.88175,37130000.0
2009-12-24 22:10:00,2.8799,2.88275,2.87495,2.87949,50390000.0
2009-12-24 22:15:00,2.87788,2.88322,2.87568,2.88247,39510000.0
2009-12-24 22:20:00,2.88251,2.88362,2.87738,2.88034,40260000.0
2009-12-24 22:25:00,2.88043,2.88309,2.87627,2.8822,46250000.0
2009-12-24 22:30:00,2.88262,2.88352,2.87687,2.88312,31760000.0
2009-12-24 22:35:00,2.87979,2.88272,2.87907,2.88272,11750000.0
2009-12-24 22:40:00,2.8829,2.88336,2.87988,2.88318,6500000.0
2009-12-24 22:45:00,2.87877,2.88226,2.87747,2.88036,36250000.0
2009-12-24 22:50:00,2.88018,2.88399,2.87768,2.88292,46650000.0
2009-12-24 22:55:00,2.88292,2.88328,2.87788,2.88292,32500000.0
2009-12-24 23:00:00,2.8793,2.88292,2.8755,2.88138,32630000.0
2009-12-24 23:05:00,2.88124,2.88356,2.87728,2.88275,29630000.0
2009-12-24 23:10:00,2.87915,2.88338,2.87513,2.87931,25500000.0
2009-12-24 23:15:00,2.88252,2.88318,2.87681,2.87681,22750000.0
2009-12-24 23:20:00,2.8803,2.88257,2.87469,2.88155,41000000.0
2009-12-24 23:25:00,2.88025,2.88293,2.87716,2.882,18500000.0
2009-12-24 23:30:00,2.87475,2.88083,2.87048,2.87048,18500000.0
2009-12-24 23:35:00,2.87174,2.88093,2.86992,2.8795,22250000.0
2009-12-24 23:40:00,2.87378,2.87389,2.86922,2.8737,10750000.0
2009-12-24 23:45:00,2.87555,2.87924,2.87203,2.87746,30000000.0
2009-12-24 23:50:00,2.87947,2.87947,2.87114,2.87562,35500000.0
2009-12-24 23:55:00,2.87371,2.88292,2.8711,2.88292,29750000.0
2009-12-25 00:00:00,2.87023,2.87381,2.86937,2.87381,5250000.0
2009-12-25 00:05:00,2.87373,2.87393,2.86995,2.8734,7000000.0
2009-12-25 00:10:00,2.87152,2.87228,2.87092,2.87172,5250000.0
2009-12-25 00:20:00,2.87323,2.87328,2.87082,2.87082,9000000.0
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 01:10:00,2.88249,2.88313,2.87693,2.8825,16250000.0
2009-12-25 01:15:00,2.88076,2.88279,2.87784,2.88279,5750000.0
2009-12-25 01:20:00,2.8802,2.8802,2.87677,2.87677,1500000.0
2009-12-25 01:30:00,2.88389,2.88389,2.88046,2.88046,6500000.0
2009-12-25 02:20:00,2.88184,2.88293,2.88033,2.88282,8000000.0
2009-12-25 02:25:00,2.88486,2.88511,2.87875,2.884,19750000.0
2009-12-25 02:35:00,2.88392,2.88483,2.8836,2.88478,14500000.0
2009-12-25 02:40:00,2.88435,2.88535,2.88249,2.88251,19250000.0
2009-12-25 02:50:00,2.88022,2.88553,2.88022,2.88521,28750000.0
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 03:50:00,2.88332,2.88505,2.88087,2.88505,25750000.0
2009-12-25 04:45:00,2.88267,2.88439,2.88187,2.88439,8000000.0
2009-12-25 04:50:00,2.88271,2.88493,2.87828,2.88493,13500000.0
2009-12-25 04:55:00,2.88386,2.88663,2.88096,2.88376,9000000.0
2009-12-25 05:00:00,2.88491,2.88652,2.88155,2.88474,36000000.0
2009-12-25 05:20:00,2.88362,2.8839,2.88178,2.88314,8500000.0
2009-12-25 05:30:00,2.8848,2.88548,2.88367,2.88367,8250000.0
2009-12-25 05:50:00,2.88198,2.88449,2.88008,2.88449,13250000.0
2009-12-25 06:40:00,2.88393,2.88408,2.88217,2.88397,5260000.0
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 07:30:00,2.88863,2.88897,2.8849,2.8883,14130000.0
2009-12-25 07:35:00,2.88927,2.88927,2.88439,2.88831,24750000.0
2009-12-25 07:40:00,2.88848,2.8889,2.88326,2.88635,20250000.0
2009-12-25 07:45:00,2.88767,2.88889,2.88332,2.88391,29510000.0
2009-12-25 07:50:00,2.88543,2.88818,2.88438,2.88762,30250000.0
2009-12-25 07:55:00,2.88718,2.88822,2.88407,2.88762,27750000.0
2009-12-25 08:00:00,2.88791,2.88847,2.88322,2.88688,41380000.0
2009-12-25 08:05:00,2.88761,2.88922,2.88179,2.88571,39380000.0
2009-12-25 08:10:00,2.88635,2.88684,2.88034,2.88467,33510000.0
2009-12-25 08:15:00,2.88622,2.88677,2.88318,2.88437,22880000.0
2009-12-25 08:20:00,2.88621,2.88682,2.88169,2.88176,50130000.0
2009-12-25 08:25:00,2.88468,2.88668,2.8807,2.88146,32380000.0
2009-12-25 08:30:00,2.88539,2.88606,2.88036,2.88436,40130000.0
2009-12-25 08:35:00,2.88507,2.88538,2.87945,2.88479,37010000.0
2009-12-25 08:40:00,2.88436,2.8864,2.88197,2.88542,31380000.0
2009-12-25 08:45:00,2.88382,2.88706,2.8821,2.88603,44250000.0
2009-12-25 08:50:00,2.88509,2.88677,2.88288,2.88533,52140000.0
2009-12-25 08:55:00,2.88459,2.88762,2.88218,2.88464,34130000.0
2009-12-25 09:00:00,2.88207,2.88739,2.88168,2.884,27500000.0
2009-12-25 09:05:00,2.88492,2.88548,2.87993,2.88499,22390000.0
2009-12-25 09:10:00,2.88455,2.88569,2.88022,2.88522,35000000.0
2009-12-25 09:15:00,2.8846,2.88529,2.87998,2.88437,29130000.0
2009-12-25 09:20:00,2.8805,2.88578,2.88037,2.88393,33640000.0
2009-12-25 09:25:00,2.88265,2.88581,2.88252,2.88329,18880000.0
2009-12-25 09:30:00,2.88422,2.88528,2.88182,2.88243,21630000.0
2009-12-25 09:35:00,2.88402,2.8864,2.88128,2.88403,30750000.0
2009-12-25 09:40:00,2.88362,2.88483,2.87982,2.88384,43750000.0
2009-12-25 09:45:00,2.88408,2.88446,2.87959,2.88274,30250000.0
2009-12-25 09:50:00,2.88334,2.88398,2.88158,2.88325,13750000.0
2009-12-25 09:55:00,2.88286,2.88448,2.87937,2.88343,34260000.0
2009-12-25 10:00:00,2.88097,2.88661,2.87712,2.88032,39500000.0
2009-12-25 10:05:00,2.87905,2.88023,2.87547,2.87852,26500000.0
2009-12-25 10:10:00,2.87802,2.88175,2.87534,2.87745,40250000.0
2009-12-25 10:15:00,2.87857,2.87942,2.87419,2.87834,34500000.0
2009-12-25 10:20:00,2.87855,2.87918,2.87328,2.87522,25750000.0
2009-12-25 10:25:00,2.87739,2.87828,2.87236,2.87769,26010000.0
2009-12-25 10:30:00,2.87729,2.87741,2.87499,2.87666,6250000.0
2009-12-25 10:35:00,2.87762,2.87894,2.87273,2.87618,26500000.0
2009-12-25 10:40:00,2.88118,2.88261,2.87582,2.87985,45750000.0
2009-12-25 10:45:00,2.88008,2.88063,2.87702,2.88028,26260000.0
2009-12-25 10:50:00,2.88068,2.88158,2.87867,2.87966,15380000.0
2009-12-25 10:55:00,2.87947,2.87982,2.87428,2.87698,36000000.0
2009-12-25 11:00:00,2.87882,2.87945,2.87513,2.87524,38500000.0
2009-12-25 11:05:00,2.87808,2.87935,2.87448,2.87448,17750000.0
2009-12-25 11:10:00,2.87964,2.87978,2.87346,2.87752,37000000.0
2009-12-25 11:15:00,2.87761,2.87841,2.87412,2.8767,36250000.0
2009-12-25 11:20:00,2.87631,2.87685,2.87172,2.87606,50130000.0
2009-12-25 11:25:00,2.87606,2.87717,2.87269,2.87269,32000000.0
2009-12-25 11:30:00,2.87632,2.87861,2.87289,2.87736,50130000.0
2009-12-25 11:35:00,2.87797,2.87797,2.87452,2.87717,7750000.0
2009-12-25 11:40:00,2.8775,2.8775,2.87319,2.87596,23260000.0
2009-12-25 11:45:00,2.87619,2.877,2.87183,2.87612,35250000.0
2009-12-25 11:50:00,2.87354,2.87792,2.87354,2.87591,24500000.0
2009-12-25 11:55:00,2.876,2.877,2.87059,2.87628,44750000.0
2009-12-25 12:00:00,2.87569,2.87632,2.87167,2.87508,34750000.0
2009-12-25 12:05:00,2.87553,2.87576,2.86938,2.87122,22750000.0
2009-12-25 12:10:00,2.87439,2.87518,2.87038,2.87427,30130000.0
2009-12-25 12:15:00,2.87301,2.87332,2.87077,2.8727,8750000.0
2009-12-25 12:20:00,2.87377,2.87579,2.86801,2.87202,40890000.0
2009-12-25 12:25:00,2.87198,2.87292,2.86689,2.87292,36500000.0
2009-12-25 12:30:00,2.86925,2.87312,2.86859,2.87238,39250000.0
2009-12-25 12:35:00,2.87257,2.87433,2.86924,2.87375,21500000.0
2009-12-25 12:40:00,2.87105,2.87489,2.87072,2.87489,15390000.0
2009-12-25 12:45:00,2.87379,2.87397,2.87213,2.87397,9250000.0
2009-12-25 12:50:00,2.87391,2.87395,2.87112,2.87395,5750000.0
2009-12-25 13:00:00,2.87436,2.87542,2.87,2.87267,21750000.0
2009-12-25 13:05:00,2.87389,2.87572,2.87063,2.87409,30750000.0
2009-12-25 13:10:00,2.87165,2.87626,2.87165,2.87509,13760000.0
2009-12-25 13:20:00,2.87418,2.87585,2.87093,2.87128,45250000.0
2009-12-25 13:25:00,2.87146,2.87806,2.87103,2.8755,26000000.0
2009-12-25 13:30:00,2.87483,2.87547,2.86934,2.87547,35890000.0
2009-12-25 13:35:00,2.87516,2.87576,2.87069,2.87531,23250000.0
2009-12-25 13:40:00,2.87449,2.87584,2.87175,2.87509,15000000.0
2009-12-25 13:50:00,2.87552,2.87599,2.87253,2.87593,20380000.0
2009-12-25 13:55:00,2.87591,2.87718,2.87293,2.87489,17500000.0
2009-12-25 14:00:00,2.87528,2.87692,2.87528,2.87692,6750000.0
2009-12-25 14:05:00,2.87449,2.87729,2.87262,2.87587,32760000.0
2009-12-25 14:10:00,2.87418,2.87698,2.87033,2.87652,29880000.0
2009-12-25 14:15:00,2.87634,2.87738,2.87262,2.87738,32630000.0
2009-12-25 14:20:00,2.87677,2.87703,2.87304,2.87592,37500000.0
2009-12-25 14:30:00,2.87551,2.87617,2.87082,2.87508,48000000.0
2009-12-25 14:35:00,2.87598,2.87708,2.87091,2.8752,31380000.0
2009-12-25 14:40:00,2.87573,2.87609,2.87333,2.87333,29000000.0
2009-12-25 14:45:00,2.87452,2.87698,2.87233,2.87584,14500000.0
2009-12-25 14:50:00,2.87633,2.87733,2.87289,2.87733,20250000.0
2009-12-25 14:55:00,2.87577,2.87628,2.86984,2.87572,13750000.0
2009-12-25 15:00:00,2.87657,2.87702,2.87247,2.87463,37880000.0
2009-12-25 15:05:00,2.87472,2.87692,2.87241,2.87241,9000000.0
2009-12-25 15:10:00,2.87561,2.87765,2.87545,2.87716,10750000.0
2009-12-25 15:15:00,2.87711,2.87949,2.87272,2.87607,25000000.0
2009-12-25 15:20:00,2.87689,2.87753,2.87293,2.87677,33130000.0
2009-12-25 15:25:00,2.8771,2.87869,2.87383,2.87867,45250000.0
2009-12-25 15:30:00,2.87417,2.87853,2.87407,2.87853,11880000.0
2009-12-25 15:35:00,2.87725,2.87798,2.87383,2.87518,23000000.0
2009-12-25 15:40:00,2.87824,2.87903,2.8762,2.87841,14500000.0
2009-12-25 15:45:00,2.8775,2.87808,2.87563,2.87563,12000000.0
2009-12-25 15:50:00,2.87497,2.87507,2.87148,2.8748,5250000.0
2009-12-25 15:55:00,2.87357,2.87663,2.87193,2.8752,19000000.0
2009-12-25 16:00:00,2.87552,2.87612,2.87272,2.87491,5750000.0
2009-12-25 16:05:00,2.87607,2.87728,2.87378,2.87672,15000000.0
2009-12-25 16:10:00,2.87715,2.87772,2.87345,2.87563,19750000.0
2009-12-25 16:15:00,2.8769,2.87743,2.87542,2.87743,16500000.0
2009-12-25 16:40:00,2.87758,2.87957,2.87378,2.87824,27000000.0
2009-12-25 16:45:00,2.87846,2.87932,2.87422,2.8775,30250000.0
2009-12-25 17:20:00,2.88018,2.88149,2.87727,2.878,11250000.0
2009-12-25 19:00:00,2.87847,2.88012,2.87727,2.87882,15260000.0
2009-12-25 23:05:00,2.87567,2.87963,2.87181,2.87931,19640000.0
2009-12-25 23:40:00,2.87598,2.87609,2.87142,2.8759,7000000.0
2009-12-25 23:45:00,2.87579,2.87597,2.87342,2.87592,13500000.0
2009-12-25 23:50:00,2.87362,2.87648,2.87318,2.87648,12000000.0
2009-12-28 00:00:00,2.87471,2.88167,2.87307,2.88157,35000000.0
2009-12-28 00:05:00,2.88152,2.88212,2.87751,2.87751,18500000.0
2009-12-28 00:10:00,2.88191,2.88197,2.87602,2.88025,45630000.0
2009-12-28 00:15:00,2.87775,2.88371,2.87665,2.88358,39380000.0
2009-12-28 00:20:00,2.88054,2.88438,2.87727,2.88402,33750000.0
2009-12-28 00:25:00,2.88091,2.88458,2.87835,2.8844,21650000.0
2009-12-28 00:30:00,2.88106,2.88383,2.87599,2.87599,29500000.0
2009-12-28 00:35:00,2.88195,2.88511,2.88005,2.88511,31010000.0
2009-12-28 00:45:00,2.88506,2.88702,2.87851,2.88665,27750000.0
2009-12-28 00:50:00,2.88071,2.88592,2.87876,2.88067,48010000.0
2009-12-28 00:55:00,2.8802,2.88677,2.87743,2.88329,41750000.0
2009-12-28 01:00:00,2.88167,2.88795,2.87855,2.88003,43380000.0
2009-12-28 01:05:00,2.88604,2.88766,2.87929,2.88515,44770000.0
2009-12-28 01:10:00,2.88618,2.88879,2.88003,2.88637,55630000.0
2009-12-28 01:15:00,2.88381,2.88721,2.87869,2.88721,41750000.0
2009-12-28 01:20:00,2.88818,2.8883,2.87873,2.88595,25250000.0
2009-12-28 01:25:00,2.88788,2.88842,2.88122,2.88783,51630000.0
2009-12-28 01:30:00,2.88683,2.88767,2.88014,2.88114,38010000.0
2009-12-28 01:35:00,2.88608,2.88803,2.87623,2.88114,48250000.0
2009-12-28 01:40:00,2.87955,2.88537,2.8769,2.88174,44250000.0
2009-12-28 01:45:00,2.88121,2.88415,2.87608,2.87865,50500000.0
2009-12-28 01:50:00,2.8813,2.88476,2.87691,2.88394,53630000.0
2009-12-28 01:55:00,2.88068,2.88463,2.8778,2.87935,35500000.0
2009-12-28 02:00:00,2.88003,2.88408,2.87701,2.88051,26250000.0
2009-12-28 02:05:00,2.88189,2.8845,2.87641,2.88209,58750000.0
2009-12-28 02:10:00,2.87732,2.88562,2.87727,2.88049,54880000.0
2009-12-28 02:15:00,2.88044,2.88483,2.87759,2.88075,49880000.0
2009-12-28 02:20:00,2.88427,2.88552,2.87704,2.88036,41880000.0
2009-12-28 02:25:00,2.88282,2.88653,2.87948,2.88147,48380000.0
2009-12-28 02:30:00,2.88505,2.88505,2.87734,2.88423,47380000.0
2009-12-28 02:35:00,2.88234,2.88483,2.87767,2.87851,32500000.0
2009-12-28 02:40:00,2.88546,2.88546,2.87743,2.87848,49760000.0
2009-12-28 02:45:00,2.88453,2.88522,2.87804,2.88266,55140000.0
2009-12-28 02:50:00,2.8833,2.8867,2.87945,2.88387,46130000.0
2009-12-28 02:55:00,2.88207,2.88738,2.88003,2.88367,42380000.0
2009-12-28 03:00:00,2.88126,2.88796,2.88126,2.88487,56270000.0
2009-12-28 03:05:00,2.88549,2.88693,2.88113,2.88362,45630000.0
2009-12-28 03:10:00,2.88451,2.88818,2.87864,2.88432,41500000.0
2009-12-28 03:15:00,2.88534,2.88802,2.88099,2.88345,35010000.0
2009-12-28 03:20:00,2.88477,2.88725,2.8791,2.8872,39380000.0
2009-12-28 03:25:00,2.87809,2.88613,2.87809,2.88204,57880000.0
2009-12-28 03:30:00,2.88229,2.88424,2.87567,2.88037,58390000.0
2009-12-28 03:35:00,2.88123,2.88498,2.8795,2.88471,43500000.0
2009-12-28 03:40:00,2.88132,2.88539,2.87772,2.87923,44000000.0
2009-12-28 03:45:00,2.88099,2.88391,2.87657,2.88076,49880000.0
2009-12-28 03:50:00,2.88046,2.88453,2.87658,2.87932,46000000.0
2009-12-28 03:55:00,2.87621,2.88282,2.87437,2.87471,41000000.0
2009-12-28 04:00:00,2.87855,2.88297,2.87574,2.87912,37500000.0
2009-12-28 04:05:00,2.87898,2.88403,2.87641,2.87932,44750000.0
2009-12-28 04:10:00,2.8803,2.88306,2.87433,2.87435,38500000.0
2009-12-28 04:15:00,2.87972,2.88277,2.87514,2.87514,37880000.0
2009-12-28 04:20:00,2.88277,2.88332,2.87411,2.87839,36630000.0
2009-12-28 04:25:00,2.88227,2.88285,2.87339,2.87664,42500000.0
2009-12-28 04:30:00,2.87844,2.88163,2.87473,2.87742,47630000.0
2009-12-28 04:35:00,2.87732,2.8834,2.87345,2.88251,41250000.0
2009-12-28 04:40:00,2.87645,2.88342,2.8755,2.88278,31500000.0
2009-12-28 04:45:00,2.87985,2.88241,2.87525,2.87953,43630000.0
2009-12-28 04:50:00,2.87351,2.88155,2.87351,2.87682,35010000.0
2009-12-28 04:55:00,2.87725,2.88092,2.87249,2.87668,42130000.0
2009-12-28 05:00:00,2.87622,2.88074,2.8721,2.87667,34500000.0
2009-12-28 05:05:00,2.87664,2.88045,2.87354,2.87684,46640000.0
2009-12-28 05:10:00,2.87598,2.8809,2.87182,2.87739,48260000.0
2009-12-28 05:15:00,2.87339,2.88047,2.87339,2.88041,39520000.0
2009-12-28 05:20:00,2.87678,2.88058,2.87326,2.87687,41000000.0
2009-12-28 05:25:00,2.87619,2.88103,2.87261,2.87689,33510000.0
2009-12-28 05:30:00,2.8813,2.8813,2.87263,2.87632,43510000.0
2009-12-28 05:35:00,2.87994,2.88112,2.8736,2.87644,49140000.0
2009-12-28 05:40:00,2.88143,2.88143,2.87335,2.87531,41750000.0
2009-12-28 05:45:00,2.87737,2.88164,2.87378,2.87677,41130000.0
2009-12-28 05:50:00,2.87752,2.88218,2.87479,2.87682,38380000.0
2009-12-28 05:55:00,2.87765,2.88133,2.87356,2.87571,35390000.0
2009-12-28 06:00:00,2.88138,2.88252,2.87543,2.87808,33630000.0
2009-12-28 06:05:00,2.87892,2.88328,2.87471,2.8827,40000000.0
2009-12-28 06:10:00,2.87822,2.88358,2.87472,2.87877,32380000.0
2009-12-28 06:15:00,2.87463,2.88208,2.87463,2.87896,30880000.0
2009-12-28 06:20:00,2.8788,2.88361,2.87625,2.88002,47890000.0
2009-12-28 06:25:00,2.87756,2.88393,2.87604,2.87866,45250000.0
2009-12-28 06:30:00,2.88267,2.88407,2.87548,2.87548,30130000.0
2009-12-28 06:35:00,2.87989,2.88235,2.87553,2.88235,45250000.0
2009-12-28 06:40:00,2.88012,2.88228,2.87519,2.88012,33380000.0
2009-12-28 06:45:00,2.87657,2.88483,2.87471,2.88483,37750000.0
2009-12-28 06:50:00,2.87961,2.88493,2.87673,2.87977,32880000.0
2009-12-28 06:55:00,2.88274,2.88496,2.87743,2.88042,26750000.0
2009-12-28 07:00:00,2.88404,2.88483,2.87759,2.88291,34250000.0
2009-12-28 07:05:00,2.88008,2.8837,2.87714,2.87908,35000000.0
2009-12-28 07:10:00,2.88384,2.88384,2.8752,2.87906,34500000.0
2009-12-28 07:15:00,2.87719,2.8831,2.87693,2.87904,39250000.0
2009-12-28 07:20:00,2.87915,2.88447,2.87551,2.87884,38130000.0
2009-12-28 07:25:00,2.8791,2.88398,2.87575,2.88342,39000000.0
2009-12-28 07:30:00,2.87954,2.88267,2.87719,2.87926,44750000.0
2009-12-28 07:35:00,2.87971,2.88266,2.8755,2.87943,44380000.0
2009-12-28 07:40:00,2.87929,2.88286,2.87549,2.88139,34000000.0
2009-12-28 07:45:00,2.87784,2.8827,2.8745,2.88172,38130000.0
2009-12-28 07:50:00,2.87934,2.88338,2.87793,2.87916,19250000.0
2009-12-28 07:55:00,2.87835,2.88176,2.87535,2.87722,39500000.0
2009-12-28 08:00:00,2.8771,2.88141,2.87302,2.8777,38630000.0
2009-12-28 08:05:00,2.87751,2.88222,2.87453,2.87786,37760000.0
2009-12-28 08:10:00,2.87812,2.88163,2.87278,2.8814,44640000.0
2009-12-28 08:15:00,2.87933,2.88253,2.87482,2.8786,40880000.0
2009-12-28 08:20:00,2.8797,2.88204,2.87607,2.87732,41380000.0
2009-12-28 08:25:00,2.88131,2.88436,2.87386,2.8764,38130000.0
2009-12-28 08:30:00,2.88369,2.88369,2.87157,2.87259,39250000.0
2009-12-28 08:35:00,2.8726,2.88409,2.86988,2.87208,41630000.0
2009-12-28 08:40:00,2.87669,2.87669,2.86891,2.86891,38630000.0
2009-12-28 08:45:00,2.8729,2.87684,2.87007,2.8742,43500000.0
2009-12-28 08:50:00,2.87304,2.88916,2.87285,2.87703,50250000.0
2009-12-28 08:55:00,2.87571,2.87813,2.87203,2.87358,44010000.0
2009-12-28 09:00:00,2.87474,2.87893,2.87237,2.8751,42380000.0
2009-12-28 09:05:00,2.8782,2.87998,2.87307,2.87811,35880000.0
2009-12-28 09:10:00,2.87696,2.88065,2.87395,2.87748,39630000.0
2009-12-28 09:15:00,2.87676,2.87804,2.87144,2.87404,41880000.0
2009-12-28 09:20:00,2.87573,2.87774,2.87142,2.87625,38380000.0
2009-12-28 09:25:00,2.87377,2.87797,2.8713,2.8769,38880000.0
2009-12-28 09:30:00,2.87386,2.87862,2.87071,2.87849,45250000.0
2009-12-28 09:35:00,2.87815,2.87952,2.87297,2.87922,43010000.0
2009-12-28 09:40:00,2.87795,2.88071,2.87424,2.87778,40500000.0
2009-12-28 09:45:00,2.87789,2.88094,2.87263,2.87929,40260000.0
2009-12-28 09:50:00,2.87995,2.88012,2.87261,2.87979,40250000.0
2009-12-28 09:55:00,2.88047,2.88188,2.87626,2.88096,36380000.0
2009-12-28 10:00:00,2.88178,2.88448,2.87706,2.88445,38630000.0
2009-12-28 10:05:00,2.88131,2.88544,2.87781,2.88365,37260000.0
2009-12-28 10:10:00,2.88037,2.88511,2.87783,2.88345,45510000.0
2009-12-28 10:15:00,2.88154,2.88556,2.87767,2.88263,33250000.0
2009-12-28 10:20:00,2.88458,2.88558,2.88117,2.88459,39250000.0
2009-12-28 10:25:00,2.8834,2.88591,2.87831,2.88199,39250000.0
2009-12-28 10:30:00,2.88498,2.88659,2.88081,2.88588,51630000.0
2009-12-28 10:35:00,2.88443,2.88878,2.8807,2.88361,37380000.0
2009-12-28 10:40:00,2.88732,2.88737,2.8807,2.88377,43890000.0
2009-12-28 10:45:00,2.88409,2.88689,2.88048,2.88474,41000000.0
2009-12-28 10:50:00,2.88329,2.8874,2.88174,2.88671,39500000.0
2009-12-28 10:55:00,2.88217,2.88531,2.87691,2.88097,38010000.0
2009-12-28 11:00:00,2.88356,2.88356,2.87698,2.88022,35630000.0
2009-12-28 11:05:00,2.87518,2.8819,2.87483,2.8819,45270000.0
2009-12-28 11:10:00,2.87773,2.88267,2.87715,2.88267,41250000.0
2009-12-28 11:15:00,2.8821,2.88396,2.87809,2.88151,43130000.0
2009-12-28 11:20:00,2.88299,2.88527,2.87764,2.88308,39880000.0
2009-12-28 11:25:00,2.87837,2.88491,2.87834,2.88431,50380000.0
2009-12-28 11:30:00,2.88413,2.88645,2.87917,2.88586,40750000.0
2009-12-28 11:35:00,2.88496,2.88671,2.8785,2.88284,38130000.0
2009-12-28 11:40:00,2.88326,2.88577,2.87998,2.88221,43250000.0
2009-12-28 11:45:00,2.88242,2.88811,2.88107,2.88406,41750000.0
2009-12-28 11:50:00,2.88669,2.88689,2.88148,2.88492,38380000.0
2009-12-28 11:55:00,2.88525,2.88908,2.88067,2.88908,36750000.0
2009-12-28 12:00:00,2.88791,2.89076,2.88388,2.88737,34750000.0
2009-12-28 12:05:00,2.88735,2.89114,2.88477,2.88952,38500000.0
2009-12-28 12:10:00,2.88364,2.89083,2.88364,2.88938,46750000.0
2009-12-28 12:15:00,2.88758,2.88954,2.88203,2.88939,43750000.0
2009-12-28 12:20:00,2.88705,2.88956,2.8825,2.88908,44500000.0
2009-12-28 12:25:00,2.88668,2.88875,2.88089,2.88535,37760000.0
2009-12-28 12:30:00,2.88872,2.8893,2.88328,2.88723,54630000.0
2009-12-28 12:35:00,2.88848,2.88929,2.88004,2.88437,33250000.0
2009-12-28 12:40:00,2.88613,2.88756,2.88061,2.88441,34380000.0
2009-12-28 12:45:00,2.88618,2.88767,2.87958,2.88381,42000000.0
2009-12-28 12:50:00,2.88767,2.88874,2.88225,2.88874,42130000.0
2009-12-28 12:55:00,2.88654,2.88901,2.88231,2.88769,40380000.0
2009-12-28 13:00:00,2.88754,2.88869,2.88035,2.88772,43250000.0
2009-12-28 13:05:00,2.88801,2.88801,2.88173,2.88649,37750000.0
2009-12-28 13:10:00,2.88545,2.88785,2.88181,2.88585,36000000.0
2009-12-28 13:15:00,2.88478,2.88766,2.88261,2.88582,42130000.0
2009-12-28 13:20:00,2.886,2.88767,2.8796,2.88543,43640000.0
2009-12-28 13:25:00,2.88384,2.88771,2.87982,2.88622,48500000.0
2009-12-28 13:30:00,2.88585,2.88687,2.87914,2.8866,37510000.0
2009-12-28 13:35:00,2.88565,2.88565,2.87939,2.885,40000000.0
2009-12-28 13:40:00,2.88687,2.88687,2.88067,2.88516,37630000.0
2009-12-28 13:45:00,2.88528,2.88686,2.87916,2.88565,39380000.0
2009-12-28 13:50:00,2.88498,2.886,2.87938,2.88141,43880000.0
2009-12-28 13:55:00,2.88383,2.88511,2.88067,2.88098,40380000.0
2009-12-28 14:00:00,2.88443,2.88451,2.8779,2.88204,48250000.0
2009-12-28 14:05:00,2.88126,2.88458,2.87855,2.88391,44760000.0
2009-12-28 14:10:00,2.88256,2.88486,2.87784,2.8843,45760000.0
2009-12-28 14:15:00,2.884,2.88611,2.87896,2.88405,41750000.0
2009-12-28 14:20:00,2.88252,2.88597,2.88028,2.88525,36880000.0
2009-12-28 14:25:00,2.88342,2.88627,2.87959,2.88566,40260000.0
2009-12-28 14:30:00,2.8847,2.88584,2.88067,2.88508,48380000.0
2009-12-28 14:35:00,2.88162,2.8862,2.87895,2.8832,48750000.0
2009-12-28 14:40:00,2.88591,2.88597,2.87907,2.88165,33510000.0
2009-12-28 14:45:00,2.88238,2.88566,2.87967,2.88103,36880000.0
2009-12-28 14:50:00,2.87995,2.88446,2.87835,2.88393,40380000.0
2009-12-28 14:55:00,2.8826,2.88514,2.87832,2.88193,39750000.0
2009-12-28 15:00:00,2.88231,2.88572,2.88026,2.88419,40880000.0
2009-12-28 15:05:00,2.88396,2.88596,2.87831,2.88596,37380000.0
2009-12-28 15:10:00,2.88502,2.88518,2.87934,2.88273,43630000.0
2009-12-28 15:15:00,2.88394,2.88729,2.87933,2.88226,42880000.0
2009-12-28 15:20:00,2.88262,2.8872,2.88131,2.88516,37000000.0
2009-12-28 15:25:00,2.88429,2.888,2.88021,2.88375,43500000.0
2009-12-28 15:30:00,2.88775,2.88789,2.87918,2.884,45750000.0
2009-12-28 15:35:00,2.87855,2.88599,2.87821,2.88099,44260000.0
2009-12-28 15:40:00,2.8834,2.886,2.87886,2.88482,47000000.0
2009-12-28 15:45:00,2.88233,2.88724,2.87814,2.88234,45640000.0
2009-12-28 15:50:00,2.88067,2.88563,2.87956,2.88201,28500000.0
2009-12-28 15:55:00,2.88397,2.88559,2.87953,2.88507,49630000.0
2009-12-28 16:00:00,2.88497,2.89094,2.87621,2.88521,40500000.0
2009-12-28 16:05:00,2.88038,2.88488,2.87926,2.88144,48750000.0
2009-12-28 16:10:00,2.88351,2.88484,2.87883,2.88036,41000000.0
2009-12-28 16:15:00,2.88396,2.88445,2.8783,2.8805,28630000.0
2009-12-28 16:20:00,2.88289,2.88499,2.87659,2.88468,37760000.0
2009-12-28 16:25:00,2.88133,2.88402,2.87697,2.87927,48630000.0
2009-12-28 16:30:00,2.87546,2.88261,2.87546,2.88101,43380000.0
2009-12-28 16:35:00,2.87986,2.88226,2.87629,2.87799,45130000.0
2009-12-28 16:40:00,2.87608,2.88187,2.87585,2.87982,41250000.0
2009-12-28 16:45:00,2.8797,2.8815,2.87472,2.8815,43750000.0
2009-12-28 16:50:00,2.88082,2.88502,2.87729,2.88088,45880000.0
2009-12-28 16:55:00,2.87934,2.88439,2.87891,2.87929,49880000.0
2009-12-28 17:00:00,2.87664,2.88309,2.87645,2.88202,38130000.0
2009-12-28 17:05:00,2.8763,2.88158,2.87551,2.88041,51010000.0
2009-12-28 17:10:00,2.88102,2.88176,2.87483,2.87856,38130000.0
2009-12-28 17:15:00,2.88079,2.88303,2.87535,2.88303,40750000.0
2009-12-28 17:20:00,2.87901,2.88228,2.87306,2.88228,33880000.0
2009-12-28 17:25:00,2.88222,2.88335,2.87575,2.88146,46500000.0
2009-12-28 17:30:00,2.8827,2.8827,2.87455,2.88114,38010000.0
2009-12-28 17:35:00,2.8796,2.88285,2.87607,2.88192,45000000.0
2009-12-28 17:40:00,2.8821,2.88246,2.87505,2.88162,45750000.0
2009-12-28 17:45:00,2.87997,2.883,2.87565,2.87949,41750000.0
2009-12-28 17:50:00,2.88022,2.88281,2.87597,2.87978,32750000.0
2009-12-28 17:55:00,2.88145,2.88517,2.87765,2.8796,39750000.0
2009-12-28 18:00:00,2.88029,2.88442,2.87743,2.882,36640000.0
2009-12-28 18:05:00,2.88014,2.8841,2.87856,2.88246,39630000.0
2009-12-28 18:10:00,2.87953,2.88611,2.87906,2.88325,36380000.0
2009-12-28 18:15:00,2.88448,2.88716,2.87742,2.88013,41250000.0
2009-12-28 18:20:00,2.8843,2.88805,2.88002,2.8832,42130000.0
2009-12-28 18:25:00,2.88401,2.88616,2.88088,2.88311,45510000.0
2009-12-28 18:30:00,2.88542,2.88723,2.87867,2.88428,47260000.0
2009-12-28 18:35:00,2.8836,2.88532,2.88,2.8802,37630000.0
2009-12-28 18:40:00,2.88479,2.8851,2.87767,2.88351,46380000.0
2009-12-28 18:45:00,2.88427,2.88467,2.87876,2.88453,40750000.0
2009-12-28 18:50:00,2.88387,2.88531,2.87738,2.88121,40890000.0
2009-12-28 18:55:00,2.88122,2.8843,2.8769,2.87964,41380000.0
2009-12-28 19:00:00,2.88331,2.88345,2.8759,2.88032,31000000.0
2009-12-28 19:05:00,2.88214,2.88516,2.87971,2.87984,43500000.0
2009-12-28 19:10:00,2.88238,2.8831,2.87735,2.87961,39760000.0
2009-12-28 19:15:00,2.88131,2.88514,2.87907,2.88382,40760000.0
2009-12-28 19:20:00,2.8811,2.88441,2.8769,2.88402,34760000.0
2009-12-28 19:25:00,2.88393,2.88602,2.87922,2.88469,44380000.0
2009-12-28 19:30:00,2.87919,2.88528,2.87809,2.8833,41130000.0
2009-12-28 19:35:00,2.87824,2.8862,2.87771,2.88202,42010000.0
2009-12-28 19:40:00,2.88514,2.8858,2.87983,2.88489,38250000.0
2009-12-28 19:45:00,2.88337,2.88658,2.87929,2.88528,33380000.0
2009-12-28 19:50:00,2.88339,2.88638,2.88129,2.88594,45260000.0
2009-12-28 19:55:00,2.88475,2.88677,2.88159,2.88646,42500000.0
2009-12-28 20:00:00,2.88378,2.88695,2.88218,2.8835,36750000.0
2009-12-28 20:05:00,2.88521,2.88824,2.88155,2.88824,43000000.0
2009-12-28 20:10:00,2.88179,2.88868,2.88078,2.88521,34880000.0
2009-12-28 20:15:00,2.88647,2.88883,2.8808,2.88872,41750000.0
2009-12-28 20:20:00,2.88334,2.88767,2.88104,2.88762,34750000.0
2009-12-28 20:25:00,2.88716,2.8881,2.881,2.88591,34760000.0
2009-12-28 20:30:00,2.88351,2.8878,2.8798,2.88366,36630000.0
2009-12-28 20:35:00,2.88495,2.88751,2.87999,2.88659,37630000.0
2009-12-28 20:40:00,2.88171,2.88741,2.88121,2.88604,31630000.0
2009-12-28 20:45:00,2.88635,2.88821,2.88319,2.88821,47000000.0
2009-12-28 20:50:00,2.88667,2.88739,2.88088,2.88492,44630000.0
2009-12-28 20:55:00,2.88079,2.88908,2.87874,2.88849,38630000.0
2009-12-28 21:00:00,2.88434,2.88682,2.88108,2.88575,38390000.0
2009-12-28 21:05:00,2.88834,2.88834,2.88217,2.885,38000000.0
2009-12-28 21:10:00,2.88789,2.88869,2.88183,2.88798,44760000.0
2009-12-28 21:15:00,2.88506,2.88953,2.8829,2.88611,37130000.0
2009-12-28 21:20:00,2.8876,2.88981,2.88364,2.88858,42260000.0
2009-12-28 21:25:00,2.88626,2.89012,2.88416,2.88981,42380000.0
2009-12-28 21:30:00,2.88889,2.89092,2.88465,2.88902,36760000.0
2009-12-28 21:35:00,2.89003,2.89031,2.88223,2.88626,25130000.0
2009-12-28 21:40:00,2.88832,2.89,2.88273,2.88886,59500000.0
2009-12-28 21:45:00,2.88639,2.88949,2.88145,2.88245,44000000.0
2009-12-28 21:50:00,2.88902,2.89037,2.88294,2.88701,51380000.0
2009-12-28 21:55:00,2.88661,2.8903,2.88493,2.88769,53010000.0
2009-12-28 22:00:00,2.88712,2.89115,2.88219,2.88683,48510000.0
2009-12-28 22:05:00,2.89051,2.89051,2.8848,2.88584,39500000.0
2009-12-28 22:10:00,2.88381,2.89012,2.88353,2.88913,68750000.0
2009-12-28 22:15:00,2.88947,2.89117,2.88555,2.88566,34130000.0
2009-12-28 22:20:00,2.88873,2.89041,2.88259,2.88831,37000000.0
2009-12-28 22:25:00,2.88684,2.89041,2.88456,2.88792,45130000.0
2009-12-28 22:30:00,2.89098,2.89117,2.88424,2.88902,40260000.0
2009-12-28 22:35:00,2.89072,2.89092,2.88286,2.88965,42010000.0
2009-12-28 22:40:00,2.88863,2.89222,2.88503,2.8857,45880000.0
2009-12-28 22:45:00,2.88911,2.89014,2.88239,2.88833,35750000.0
2009-12-28 22:50:00,2.89057,2.89087,2.88618,2.89087,27130000.0
2009-12-28 22:55:00,2.89054,2.8907,2.88623,2.88862,34880000.0
2009-12-28 23:00:00,2.88745,2.89177,2.88488,2.89103,46500000.0
2009-12-28 23:05:00,2.88857,2.88965,2.88344,2.88713,38000000.0
2009-12-28 23:10:00,2.88919,2.89101,2.88398,2.88762,38250000.0
2009-12-28 23:15:00,2.88984,2.89054,2.88335,2.88948,30000000.0
2009-12-28 23:20:00,2.88792,2.89063,2.88336,2.89063,39390000.0
2009-12-28 23:25:00,2.88712,2.89141,2.88341,2.8869,49130000.0
2009-12-28 23:30:00,2.88853,2.89192,2.88634,2.89152,37500000.0
2009-12-28 23:35:00,2.8881,2.89229,2.8864,2.89042,44380000.0
2009-12-28 23:40:00,2.88977,2.89256,2.88693,2.88955,36130000.0
2009-12-28 23:45:00,2.89083,2.89197,2.88555,2.89085,38380000.0
2009-12-28 23:50:00,2.89128,2.8919,2.88522,2.88776,42380000.0
2009-12-28 23:55:00,2.89265,2.89303,2.88626,2.89069,40260000.0
2009-12-29 00:00:00,2.88799,2.89252,2.88616,2.89128,37380000.0
2009-12-29 00:05:00,2.89163,2.89373,2.88754,2.89163,45250000.0
2009-12-29 00:10:00,2.89236,2.89287,2.88607,2.89109,44250000.0
2009-12-29 00:15:00,2.88767,2.89412,2.88767,2.89311,25630000.0
2009-12-29 00:20:00,2.89266,2.89357,2.88785,2.89009,38010000.0
2009-12-29 00:25:00,2.89223,2.89443,2.88544,2.88571,47000000.0
2009-12-29 00:30:00,2.89157,2.89278,2.88515,2.89103,44380000.0
2009-12-29 00:35:00,2.89294,2.89294,2.88556,2.88931,32130000.0
2009-12-29 00:40:00,2.89033,2.89232,2.88617,2.89232,39000000.0
2009-12-29 00:45:00,2.88739,2.89347,2.88739,2.88933,24630000.0
2009-12-29 00:50:00,2.89157,2.89524,2.88987,2.89331,29000000.0
2009-12-29 00:55:00,2.88896,2.89477,2.8869,2.89242,21250000.0
2009-12-29 01:00:00,2.89112,2.89275,2.88654,2.89161,44260000.0
2009-12-29 01:05:00,2.8918,2.89316,2.88658,2.88826,53500000.0
2009-12-29 01:10:00,2.88949,2.89307,2.88661,2.89194,32750000.0
2009-12-29 01:15:00,2.89136,2.89327,2.88646,2.89327,44880000.0
2009-12-29 01:20:00,2.89175,2.89219,2.8865,2.89064,37000000.0
2009-12-29 01:25:00,2.88838,2.89217,2.88549,2.88676,43760000.0
2009-12-29 01:30:00,2.88685,2.89319,2.88399,2.88765,64250000.0
2009-12-29 01:35:00,2.88957,2.89236,2.88529,2.88934,45380000.0
2009-12-29 01:40:00,2.88869,2.89277,2.88623,2.88896,43010000.0
2009-12-29 01:45:00,2.8921,2.89329,2.88628,2.89158,37000000.0
2009-12-29 01:50:00,2.8901,2.89445,2.88626,2.88857,38130000.0
2009-12-29 01:55:00,2.8929,2.8929,2.88809,2.89121,38880000.0
2009-12-29 02:00:00,2.89077,2.8937,2.8855,2.88951,23750000.0
2009-12-29 02:05:00,2.89159,2.89432,2.88621,2.893,47630000.0
2009-12-29 02:10:00,2.88862,2.89349,2.88511,2.89049,54250000.0
2009-12-29 02:15:00,2.89036,2.89414,2.88837,2.89009,48020000.0
2009-12-29 02:20:00,2.89245,2.89497,2.88463,2.89333,50000000.0
2009-12-29 02:25:00,2.8928,2.89424,2.88752,2.89409,41500000.0
2009-12-29 02:30:00,2.89154,2.89436,2.88769,2.89161,45500000.0
2009-12-29 02:35:00,2.89293,2.89523,2.88856,2.89121,55760000.0
2009-12-29 02:40:00,2.8943,2.89534,2.88799,2.89218,49140000.0
2009-12-29 02:45:00,2.89058,2.89473,2.88699,2.89121,63510000.0
2009-12-29 02:50:00,2.89211,2.89568,2.88801,2.89029,41000000.0
2009-12-29 02:55:00,2.89371,2.89491,2.88817,2.89401,46880000.0
2009-12-29 03:00:00,2.88922,2.89584,2.88922,2.89316,49760000.0
2009-12-29 03:05:00,2.89346,2.8956,2.88926,2.89022,40000000.0
2009-12-29 03:10:00,2.89124,2.8951,2.88872,2.89395,45000000.0
2009-12-29 03:15:00,2.89187,2.89517,2.89112,2.89309,24250000.0
2009-12-29 03:20:00,2.89411,2.89611,2.8891,2.89405,49640000.0
2009-12-29 03:25:00,2.88979,2.89557,2.88772,2.89364,49380000.0
2009-12-29 03:30:00,2.89269,2.89619,2.88825,2.89393,65890000.0
2009-12-29 03:35:00,2.89229,2.89609,2.88751,2.89343,45760000.0
2009-12-29 03:40:00,2.8953,2.89532,2.88779,2.89412,41000000.0
2009-12-29 03:45:00,2.8918,2.89526,2.8892,2.89455,42750000.0
2009-12-29 03:50:00,2.89042,2.89528,2.88897,2.89325,44500000.0
2009-12-29 03:55:00,2.89136,2.89528,2.88878,2.89095,35500000.0
2009-12-29 04:00:00,2.89447,2.89522,2.88878,2.8926,33630000.0
2009-12-29 04:05:00,2.89339,2.89481,2.88942,2.89281,32250000.0
2009-12-29 04:10:00,2.89434,2.89643,2.88763,2.88839,35760000.0
2009-12-29 04:15:00,2.89152,2.89557,2.88802,2.88802,32500000.0
2009-12-29 04:20:00,2.89309,2.89583,2.88874,2.88874,31760000.0
2009-12-29 04:25:00,2.89491,2.89623,2.89001,2.89253,43250000.0
2009-12-29 04:30:00,2.8919,2.89557,2.88756,2.89194,42760000.0
2009-12-29 04:35:00,2.88941,2.89585,2.888,2.89447,35250000.0
2009-12-29 04:40:00,2.8917,2.89546,2.8886,2.8949,34130000.0
2009-12-29 04:45:00,2.89498,2.89553,2.88969,2.89414,49880000.0
2009-12-29 04:50:00,2.89002,2.8971,2.88792,2.89288,48880000.0
2009-12-29 04:55:00,2.89549,2.89681,2.88964,2.89446,41630000.0
2009-12-29 05:00:00,2.89468,2.89618,2.88872,2.89443,36130000.0
2009-12-29 05:05:00,2.89249,2.89719,2.89028,2.89401,36880000.0
2009-12-29 05:10:00,2.89449,2.89682,2.89012,2.89429,41380000.0
2009-12-29 05:15:00,2.8915,2.89725,2.8915,2.89303,46380000.0
2009-12-29 05:20:00,2.89565,2.89681,2.88923,2.89343,30500000.0
2009-12-29 05:25:00,2.89523,2.89709,2.89073,2.89709,47630000.0
2009-12-29 05:30:00,2.89545,2.89853,2.89114,2.8952,46630000.0
2009-12-29 05:35:00,2.89684,2.89836,2.89211,2.89233,44640000.0
2009-12-29 05:40:00,2.89783,2.89808,2.88927,2.89293,33500000.0
2009-12-29 05:45:00,2.89587,2.89857,2.89046,2.89481,43000000.0
2009-12-29 05:50:00,2.89374,2.89795,2.88998,2.89481,38380000.0
2009-12-29 05:55:00,2.89617,2.89691,2.8901,2.8914,46750000.0
2009-12-29 06:00:00,2.89554,2.89711,2.88852,2.89371,44130000.0
2009-12-29 06:05:00,2.89725,2.89742,2.88857,2.89295,36380000.0
2009-12-29 06:10:00,2.89569,2.89732,2.88982,2.89412,34260000.0
2009-12-29 06:15:00,2.88898,2.89542,2.88759,2.89355,43390000.0
2009-12-29 06:20:00,2.8915,2.89474,2.88681,2.89236,39140000.0
2009-12-29 06:25:00,2.89202,2.89406,2.88649,2.89245,37630000.0
2009-12-29 06:30:00,2.88882,2.89428,2.88643,2.88643,39880000.0
2009-12-29 06:35:00,2.89125,2.89463,2.88848,2.89463,35510000.0
2009-12-29 06:40:00,2.89072,2.89497,2.88906,2.89132,33500000.0
2009-12-29 06:45:00,2.88853,2.89489,2.88659,2.89328,39260000.0
2009-12-29 06:50:00,2.89028,2.89491,2.88713,2.8919,33000000.0
2009-12-29 06:55:00,2.89241,2.89402,2.88573,2.8937,35760000.0
2009-12-29 07:00:00,2.8901,2.89333,2.88538,2.89063,40010000.0
2009-12-29 07:05:00,2.89277,2.89337,2.88981,2.89186,26880000.0
2009-12-29 07:10:00,2.89273,2.89518,2.88837,2.89229,32010000.0
2009-12-29 07:15:00,2.893,2.8954,2.88832,2.89242,35380000.0
2009-12-29 07:20:00,2.89312,2.89438,2.88621,2.89206,36880000.0
2009-12-29 07:25:00,2.89367,2.89367,2.88927,2.89179,38750000.0
2009-12-29 07:30:00,2.89242,2.89303,2.88846,2.89148,42630000.0
2009-12-29 07:35:00,2.89268,2.89374,2.88663,2.89267,42130000.0
2009-12-29 07:40:00,2.88948,2.89335,2.88792,2.88993,40130000.0
2009-12-29 07:45:00,2.89158,2.89353,2.88647,2.89011,37640000.0
2009-12-29 07:50:00,2.88991,2.89416,2.88843,2.89416,36000000.0
2009-12-29 07:55:00,2.89277,2.89369,2.88845,2.89092,43630000.0
2009-12-29 08:00:00,2.89033,2.89383,2.88713,2.89157,35500000.0
2009-12-29 08:05:00,2.89287,2.89364,2.88629,2.89045,35630000.0
2009-12-29 08:10:00,2.89136,2.89544,2.88818,2.89378,42250000.0
2009-12-29 08:15:00,2.89234,2.89311,2.8868,2.89017,39390000.0
2009-12-29 08:20:00,2.88923,2.89275,2.88475,2.88475,38510000.0
2009-12-29 08:25:00,2.89253,2.89396,2.88587,2.89089,40000000.0
2009-12-29 08:30:00,2.89193,2.89239,2.88714,2.89235,44250000.0
2009-12-29 08:35:00,2.88646,2.89355,2.88646,2.8899,48880000.0
2009-12-29 08:40:00,2.89308,2.89389,2.88634,2.88777,38250000.0
2009-12-29 08:45:00,2.89052,2.89239,2.88106,2.88415,41750000.0
2009-12-29 08:50:00,2.88539,2.88917,2.88386,2.88727,53750000.0
2009-12-29 08:55:00,2.88379,2.88977,2.8828,2.88582,44020000.0
2009-12-29 09:00:00,2.88833,2.88881,2.883,2.883,41890000.0
2009-12-29 09:05:00,2.88562,2.88829,2.88043,2.88701,41000000.0
2009-12-29 09:10:00,2.88624,2.8881,2.88191,2.88377,46880000.0
2009-12-29 09:15:00,2.88384,2.88615,2.87793,2.88051,41500000.0
2009-12-29 09:20:00,2.88219,2.88292,2.87682,2.88045,36500000.0
2009-12-29 09:25:00,2.88116,2.88165,2.87561,2.87671,40000000.0
2009-12-29 09:30:00,2.87503,2.87875,2.87082,2.87834,45250000.0
2009-12-29 09:35:00,2.87811,2.87831,2.87165,2.87736,42380000.0
2009-12-29 09:40:00,2.87732,2.87885,2.8735,2.87581,31260000.0
2009-12-29 09:45:00,2.8759,2.87948,2.87357,2.87798,37630000.0
2009-12-29 09:50:00,2.87847,2.87882,2.87129,2.87486,42510000.0
2009-12-29 09:55:00,2.87675,2.87719,2.86971,2.87561,39250000.0
2009-12-29 10:00:00,2.8771,2.87721,2.86978,2.87629,39630000.0
2009-12-29 10:05:00,2.87009,2.87829,2.86884,2.87441,42130000.0
2009-12-29 10:10:00,2.87663,2.87663,2.86954,2.87641,38380000.0
2009-12-29 10:15:00,2.87563,2.87594,2.86845,2.87402,44380000.0
2009-12-29 10:20:00,2.87377,2.87503,2.86828,2.87405,38510000.0
2009-12-29 10:25:00,2.87382,2.87545,2.86901,2.87262,37630000.0
2009-12-29 10:30:00,2.87044,2.87441,2.86695,2.87124,44250000.0
2009-12-29 10:35:00,2.86899,2.87812,2.86894,2.87392,38510000.0
2009-12-29 10:40:00,2.87691,2.87691,2.8689,2.87457,44390000.0
2009-12-29 10:45:00,2.87235,2.87515,2.86782,2.86847,44380000.0
2009-12-29 10:50:00,2.87197,2.87655,2.86825,2.87409,35250000.0
2009-12-29 10:55:00,2.87468,2.87797,2.86817,2.8735,34760000.0
2009-12-29 11:00:00,2.8737,2.87515,2.87077,2.87121,40250000.0
2009-12-29 11:05:00,2.86984,2.8785,2.8693,2.87608,42500000.0
2009-12-29 11:10:00,2.87174,2.87784,2.87011,2.87583,47750000.0
2009-12-29 11:15:00,2.87522,2.87708,2.86914,2.8722,38250000.0
2009-12-29 11:20:00,2.87689,2.87711,2.87006,2.87663,38260000.0
2009-12-29 11:25:00,2.87005,2.87684,2.86954,2.87492,49380000.0
2009-12-29 11:30:00,2.87208,2.87768,2.86919,2.87619,40750000.0
2009-12-29 11:35:00,2.8742,2.8763,2.86692,2.87274,43750000.0
2009-12-29 11:40:00,2.87167,2.8757,2.8696,2.87457,46500000.0
2009-12-29 11:45:00,2.87117,2.87512,2.86793,2.87336,47750000.0
2009-12-29 11:50:00,2.871,2.87531,2.86856,2.87221,35630000.0
2009-12-29 11:55:00,2.87616,2.87628,2.86956,2.8726,42760000.0
2009-12-29 12:00:00,2.87576,2.87585,2.87004,2.87294,38000000.0
2009-12-29 12:05:00,2.87237,2.87514,2.86796,2.87179,44500000.0
2009-12-29 12:10:00,2.86987,2.87442,2.86691,2.87273,30760000.0
2009-12-29 12:15:00,2.87285,2.87474,2.8674,2.87437,48880000.0
2009-12-29 12:20:00,2.87285,2.8751,2.86772,2.87408,38000000.0
2009-12-29 12:25:00,2.87011,2.87372,2.86642,2.87372,49630000.0
2009-12-29 12:30:00,2.87418,2.87645,2.86956,2.87287,42880000.0
2009-12-29 12:35:00,2.87512,2.87674,2.86972,2.87137,31010000.0
2009-12-29 12:40:00,2.87408,2.87585,2.86775,2.87533,33380000.0
2009-12-29 12:45:00,2.87493,2.87581,2.87072,2.87183,41260000.0
2009-12-29 12:50:00,2.87591,2.87681,2.87197,2.87681,38010000.0
2009-12-29 12:55:00,2.8715,2.87678,2.87047,2.8734,38500000.0
2009-12-29 13:00:00,2.87627,2.87629,2.86797,2.8746,35750000.0
2009-12-29 13:05:00,2.87531,2.87633,2.87105,2.87512,39880000.0
2009-12-29 13:10:00,2.87317,2.87672,2.86965,2.874,37000000.0
2009-12-29 13:15:00,2.87507,2.87668,2.87199,2.87372,45380000.0
2009-12-29 13:20:00,2.87505,2.87639,2.86889,2.8749,39130000.0
2009-12-29 13:25:00,2.87199,2.87601,2.86989,2.87424,48250000.0
2009-12-29 13:30:00,2.87261,2.87519,2.86989,2.87495,37500000.0
2009-12-29 13:35:00,2.87516,2.87574,2.8679,2.87192,35000000.0
2009-12-29 13:40:00,2.87323,2.87341,2.86586,2.87143,36630000.0
2009-12-29 13:45:00,2.87118,2.87169,2.86461,2.86953,42500000.0
2009-12-29 13:50:00,2.87044,2.8707,2.86514,2.86678,42750000.0
2009-12-29 13:55:00,2.8677,2.8713,2.86406,2.86659,37380000.0
2009-12-29 14:00:00,2.87117,2.87222,2.86547,2.8712,45890000.0
2009-12-29 14:05:00,2.87112,2.87256,2.86666,2.87228,41380000.0
2009-12-29 14:10:00,2.87167,2.87357,2.86571,2.87147,33760000.0
2009-12-29 14:15:00,2.87013,2.87185,2.86745,2.87066,50500000.0
2009-12-29 14:20:00,2.87196,2.87196,2.86612,2.87071,40250000.0
2009-12-29 14:25:00,2.87084,2.87175,2.86298,2.87175,41260000.0
2009-12-29 14:30:00,2.87117,2.87167,2.86532,2.87099,44000000.0
2009-12-29 14:35:00,2.8669,2.87245,2.86366,2.86668,44630000.0
2009-12-29 14:40:00,2.87003,2.87095,2.86532,2.86934,35500000.0
2009-12-29 14:45:00,2.8672,2.86977,2.86355,2.86872,44250000.0
2009-12-29 14:50:00,2.8645,2.86979,2.86222,2.8645,41750000.0
2009-12-29 14:55:00,2.86547,2.86789,2.86016,2.86296,36000000.0
2009-12-29 15:00:00,2.86799,2.86828,2.86197,2.86712,39130000.0
2009-12-29 15:05:00,2.86735,2.8685,2.86065,2.86668,41130000.0
2009-12-29 15:10:00,2.86887,2.86961,2.85965,2.86728,44380000.0
2009-12-29 15:15:00,2.86526,2.87003,2.86457,2.86458,37750000.0
2009-12-29 15:20:00,2.86645,2.87049,2.86477,2.86853,36010000.0
2009-12-29 15:25:00,2.87204,2.87204,2.86101,2.86408,40130000.0
2009-12-29 15:30:00,2.86698,2.8688,2.86084,2.8664,40380000.0
2009-12-29 15:35:00,2.8665,2.87748,2.86246,2.86783,50000000.0
2009-12-29 15:40:00,2.8675,2.86859,2.8619,2.86492,48640000.0
2009-12-29 15:45:00,2.86664,2.86855,2.86051,2.8674,42750000.0
2009-12-29 15:50:00,2.86499,2.86815,2.86177,2.86505,37010000.0
2009-12-29 15:55:00,2.86436,2.86831,2.8631,2.86442,36750000.0
2009-12-29 16:00:00,2.86548,2.86639,2.86,2.8651,42750000.0
2009-12-29 16:05:00,2.86187,2.86548,2.85839,2.86085,42130000.0
2009-12-29 16:10:00,2.86402,2.86519,2.85827,2.86209,43500000.0
2009-12-29 16:15:00,2.86337,2.8646,2.8581,2.86127,33630000.0
2009-12-29 16:20:00,2.86017,2.86077,2.85568,2.86062,34250000.0
2009-12-29 16:25:00,2.85976,2.86153,2.854,2.85847,43380000.0
2009-12-29 16:30:00,2.85553,2.86094,2.85532,2.85802,36500000.0
2009-12-29 16:35:00,2.86045,2.86177,2.85561,2.85849,37250000.0
2009-12-29 16:40:00,2.8598,2.86158,2.85557,2.86107,43510000.0
2009-12-29 16:45:00,2.86073,2.86265,2.8558,2.85983,48760000.0
2009-12-29 16:50:00,2.86196,2.86438,2.85771,2.86233,36250000.0
2009-12-29 16:55:00,2.86115,2.86768,2.86015,2.86015,43390000.0
2009-12-29 17:00:00,2.86069,2.86837,2.85877,2.86715,35000000.0
2009-12-29 17:05:00,2.86438,2.86991,2.85793,2.863,39010000.0
2009-12-29 17:10:00,2.86479,2.86756,2.85707,2.86184,41500000.0
2009-12-29 17:15:00,2.86358,2.86468,2.8565,2.86418,34750000.0
2009-12-29 17:20:00,2.85935,2.8684,2.85768,2.86068,37750000.0
2009-12-29 17:25:00,2.86214,2.86433,2.85706,2.86322,49750000.0
2009-12-29 17:30:00,2.86871,2.86871,2.85832,2.86442,45630000.0
2009-12-29 17:35:00,2.86052,2.86757,2.86006,2.8655,46250000.0
2009-12-29 17:40:00,2.86528,2.86883,2.86085,2.86487,46260000.0
2009-12-29 17:45:00,2.8648,2.86951,2.86227,2.86506,43500000.0
2009-12-29 17:50:00,2.8651,2.86916,2.86285,2.86677,43500000.0
2009-12-29 17:55:00,2.86748,2.86857,2.86248,2.8629,45630000.0
2009-12-29 18:00:00,2.86415,2.87073,2.86033,2.86781,35000000.0
2009-12-29 18:05:00,2.86838,2.87089,2.86315,2.87024,39630000.0
2009-12-29 18:10:00,2.86671,2.87844,2.86517,2.87604,40510000.0
2009-12-29 18:15:00,2.87506,2.87972,2.87172,2.87835,44130000.0
2009-12-29 18:20:00,2.87516,2.87986,2.87093,2.87876,38380000.0
2009-12-29 18:25:00,2.88094,2.88355,2.87686,2.87881,37390000.0
2009-12-29 18:30:00,2.87984,2.88596,2.87941,2.88393,46510000.0
2009-12-29 18:35:00,2.88623,2.88652,2.87899,2.87899,34500000.0
2009-12-29 18:40:00,2.88161,2.8852,2.87885,2.88177,39640000.0
2009-12-29 18:45:00,2.88441,2.88441,2.87741,2.88352,33510000.0
2009-12-29 18:50:00,2.8849,2.8852,2.87931,2.87938,44880000.0
2009-12-29 18:55:00,2.88296,2.88461,2.87672,2.87865,40630000.0
2009-12-29 19:00:00,2.88088,2.88263,2.87593,2.88003,30750000.0
2009-12-29 19:05:00,2.88085,2.88295,2.87811,2.87967,47010000.0
2009-12-29 19:10:00,2.88127,2.8824,2.87563,2.88011,40130000.0
2009-12-29 19:15:00,2.88215,2.88215,2.87523,2.88027,42010000.0
2009-12-29 19:20:00,2.87836,2.88079,2.8708,2.87624,36390000.0
2009-12-29 19:25:00,2.87452,2.87864,2.8719,2.87835,36880000.0
2009-12-29 19:30:00,2.87323,2.88063,2.87323,2.87781,40380000.0
2009-12-29 19:35:00,2.8745,2.88029,2.87412,2.87854,41010000.0
2009-12-29 19:40:00,2.87889,2.87961,2.87302,2.87861,35010000.0
2009-12-29 19:45:00,2.87378,2.87896,2.87234,2.87738,37630000.0
2009-12-29 19:50:00,2.87679,2.87909,2.87305,2.87887,42750000.0
2009-12-29 19:55:00,2.87764,2.8803,2.87178,2.87934,41500000.0
2009-12-29 20:00:00,2.87923,2.87998,2.87381,2.87963,39250000.0
2009-12-29 20:05:00,2.87729,2.87937,2.87203,2.87533,36500000.0
2009-12-29 20:10:00,2.87277,2.87882,2.8635,2.87562,32500000.0
2009-12-29 20:15:00,2.87499,2.87718,2.87201,2.87691,42250000.0
2009-12-29 20:20:00,2.87518,2.87743,2.87127,2.87743,43510000.0
2009-12-29 20:25:00,2.87674,2.8768,2.87117,2.87635,36380000.0
2009-12-29 20:30:00,2.87368,2.87888,2.87238,2.87555,41630000.0
2009-12-29 20:35:00,2.87814,2.87931,2.87259,2.87811,35630000.0
2009-12-29 20:40:00,2.87576,2.87949,2.87273,2.8779,31000000.0
2009-12-29 20:45:00,2.87655,2.87878,2.87307,2.87828,45130000.0
2009-12-29 20:50:00,2.8774,2.87928,2.87396,2.87597,40500000.0
2009-12-29 20:55:00,2.87505,2.87813,2.87159,2.87557,39750000.0
2009-12-29 21:00:00,2.87623,2.87871,2.87219,2.8777,44000000.0
2009-12-29 21:05:00,2.87736,2.87976,2.87433,2.8765,43390000.0
2009-12-29 21:10:00,2.87845,2.88022,2.87367,2.8794,45510000.0
2009-12-29 21:15:00,2.8804,2.88066,2.87293,2.87888,39880000.0
2009-12-29 21:20:00,2.87798,2.87904,2.87281,2.87578,37250000.0
2009-12-29 21:25:00,2.87364,2.88108,2.87364,2.88095,41760000.0
2009-12-29 21:30:00,2.87891,2.88267,2.87559,2.88104,39000000.0
2009-12-29 21:35:00,2.87948,2.88466,2.87004,2.88301,34750000.0
2009-12-29 21:40:00,2.88528,2.88611,2.87981,2.88561,53500000.0
2009-12-29 21:45:00,2.88412,2.88551,2.87675,2.87773,41630000.0
2009-12-29 21:50:00,2.88134,2.88351,2.87678,2.88105,52500000.0
2009-12-29 21:55:00,2.88093,2.88308,2.87553,2.87763,52500000.0
2009-12-29 22:00:00,2.87982,2.88111,2.87404,2.87506,61760000.0
2009-12-29 22:05:00,2.88006,2.88109,2.87584,2.87745,52750000.0
2009-12-29 22:10:00,2.88037,2.88137,2.87469,2.87926,63250000.0
2009-12-29 22:15:00,2.88029,2.88215,2.87572,2.87969,35130000.0
2009-12-29 22:20:00,2.8811,2.8811,2.87323,2.87865,36260000.0
2009-12-29 22:25:00,2.87712,2.88098,2.87602,2.87633,43250000.0
2009-12-29 22:30:00,2.8788,2.87969,2.87238,2.87799,44500000.0
2009-12-29 22:35:00,2.87672,2.87847,2.87116,2.87752,48880000.0
2009-12-29 22:40:00,2.87329,2.8792,2.87329,2.87574,49880000.0
2009-12-29 22:45:00,2.87882,2.87905,2.8717,2.8737,45880000.0
2009-12-29 22:50:00,2.87648,2.87888,2.87242,2.87507,31130000.0
2009-12-29 22:55:00,2.87624,2.87933,2.87327,2.87643,46020000.0
2009-12-29 23:00:00,2.87429,2.87959,2.87199,2.87959,38380000.0
2009-12-29 23:05:00,2.87688,2.88153,2.87307,2.87804,40750000.0
2009-12-29 23:10:00,2.87909,2.88025,2.87375,2.88025,37010000.0
2009-12-29 23:15:00,2.87693,2.88038,2.87268,2.87932,35630000.0
2009-12-29 23:20:00,2.87892,2.88027,2.87287,2.87973,37630000.0
2009-12-29 23:25:00,2.87694,2.88087,2.87461,2.87781,39250000.0
2009-12-29 23:30:00,2.8798,2.88112,2.87645,2.87865,41510000.0
2009-12-29 23:35:00,2.8788,2.88118,2.87555,2.87902,37750000.0
2009-12-29 23:40:00,2.87783,2.88082,2.87398,2.87836,43760000.0
2009-12-29 23:45:00,2.88031,2.88031,2.87263,2.87652,35500000.0
2009-12-29 23:50:00,2.87708,2.8793,2.87138,2.87441,43630000.0
2009-12-29 23:55:00,2.87654,2.87944,2.87297,2.8768,44130000.0
2009-12-30 00:00:00,2.87402,2.87834,2.87386,2.87589,40380000.0
2009-12-30 00:05:00,2.8756,2.87816,2.87177,2.87673,44760000.0
2009-12-30 00:10:00,2.87604,2.87927,2.87247,2.8786,50500000.0
2009-12-30 00:15:00,2.87309,2.87933,2.87309,2.87746,44510000.0
2009-12-30 00:20:00,2.87693,2.87963,2.87323,2.87767,42880000.0
2009-12-30 00:25:00,2.87569,2.87908,2.86551,2.87389,39380000.0
2009-12-30 00:30:00,2.87734,2.88066,2.8734,2.87792,38510000.0
2009-12-30 00:35:00,2.87795,2.88088,2.87434,2.8789,40630000.0
2009-12-30 00:40:00,2.87704,2.8811,2.87346,2.87929,44390000.0
2009-12-30 00:45:00,2.87554,2.87984,2.87453,2.87486,30260000.0
2009-12-30 00:50:00,2.87934,2.88014,2.87115,2.87732,42750000.0
2009-12-30 00:55:00,2.87525,2.87966,2.87321,2.87891,31880000.0
2009-12-30 01:00:00,2.87794,2.87881,2.87236,2.87673,39510000.0
2009-12-30 01:05:00,2.87854,2.87854,2.87157,2.87383,43510000.0
2009-12-30 01:10:00,2.87649,2.87834,2.87277,2.87554,37250000.0
2009-12-30 01:15:00,2.87886,2.87923,2.87174,2.87631,39750000.0
2009-12-30 01:20:00,2.87687,2.87858,2.87012,2.87579,41500000.0
2009-12-30 01:25:00,2.87464,2.87945,2.87075,2.87425,48760000.0
2009-12-30 01:30:00,2.87237,2.87769,2.86921,2.87593,63900000.0
2009-12-30 01:35:00,2.87601,2.87979,2.87242,2.87671,37000000.0
2009-12-30 01:40:00,2.87561,2.87954,2.87456,2.87821,45890000.0
2009-12-30 01:45:00,2.87697,2.87924,2.87403,2.87782,35000000.0
2009-12-30 01:50:00,2.87616,2.88054,2.87318,2.88054,34500000.0
2009-12-30 01:55:00,2.87888,2.88059,2.8749,2.87803,39750000.0
2009-12-30 02:00:00,2.87693,2.88023,2.87363,2.87864,31380000.0
2009-12-30 02:05:00,2.87705,2.87996,2.87335,2.87761,43000000.0
2009-12-30 02:10:00,2.8697,2.8812,2.86621,2.87722,49750000.0
2009-12-30 02:15:00,2.87871,2.88024,2.87425,2.87747,56880000.0
2009-12-30 02:20:00,2.87846,2.88034,2.87403,2.87803,44130000.0
2009-12-30 02:25:00,2.87753,2.88027,2.87461,2.87837,39880000.0
2009-12-30 02:30:00,2.87788,2.88073,2.87414,2.87901,44630000.0
2009-12-30 02:35:00,2.88068,2.88315,2.87723,2.88,43380000.0
2009-12-30 02:40:00,2.88182,2.88295,2.87663,2.87761,49130000.0
2009-12-30 02:45:00,2.8812,2.88341,2.87538,2.88093,58130000.0
2009-12-30 02:50:00,2.87711,2.88406,2.87711,2.88221,42890000.0
2009-12-30 02:55:00,2.88042,2.88334,2.87723,2.88195,43380000.0
2009-12-30 03:00:00,2.8788,2.88365,2.8772,2.88111,45880000.0
2009-12-30 03:05:00,2.88202,2.88373,2.87738,2.8775,44630000.0
2009-12-30 03:10:00,2.88064,2.88527,2.87612,2.88149,34380000.0
2009-12-30 03:15:00,2.8816,2.88405,2.87883,2.88197,44750000.0
2009-12-30 03:20:00,2.88179,2.88536,2.87968,2.88536,41270000.0
2009-12-30 03:25:00,2.87864,2.88521,2.87864,2.88521,56250000.0
2009-12-30 03:30:00,2.88361,2.88711,2.87647,2.88433,51250000.0
2009-12-30 03:35:00,2.88556,2.88703,2.8817,2.88398,50510000.0
2009-12-30 03:40:00,2.88369,2.88637,2.8803,2.88281,46130000.0
2009-12-30 03:45:00,2.8843,2.88646,2.88074,2.88424,50000000.0
2009-12-30 03:50:00,2.88588,2.88657,2.88145,2.88313,51380000.0
2009-12-30 03:55:00,2.88217,2.88546,2.87679,2.87834,38750000.0
2009-12-30 04:00:00,2.88361,2.88705,2.88013,2.88496,42880000.0
2009-12-30 04:05:00,2.8855,2.88719,2.8818,2.88455,34380000.0
2009-12-30 04:10:00,2.8856,2.88767,2.8812,2.8812,40130000.0
2009-12-30 04:15:00,2.88636,2.88658,2.88051,2.88093,33880000.0
2009-12-30 04:20:00,2.8845,2.88652,2.87998,2.88149,43130000.0
2009-12-30 04:25:00,2.88473,2.88698,2.87899,2.88251,39010000.0
2009-12-30 04:30:00,2.8851,2.88676,2.8809,2.88379,46130000.0
2009-12-30 04:35:00,2.88424,2.88603,2.87891,2.88398,38390000.0
2009-12-30 04:40:00,2.88199,2.88647,2.88044,2.88507,41000000.0
2009-12-30 04:45:00,2.88552,2.88795,2.88129,2.88503,37880000.0
2009-12-30 04:50:00,2.88107,2.88655,2.87997,2.8832,40260000.0
2009-12-30 04:55:00,2.8846,2.88628,2.87954,2.88458,38000000.0
2009-12-30 05:00:00,2.88548,2.88677,2.88164,2.88408,37140000.0
2009-12-30 05:05:00,2.88554,2.88697,2.88019,2.88462,42880000.0
2009-12-30 05:10:00,2.88454,2.88622,2.88017,2.88364,39750000.0
2009-12-30 05:15:00,2.88069,2.88593,2.87993,2.88328,49260000.0
2009-12-30 05:20:00,2.88522,2.88601,2.87975,2.88333,35130000.0
2009-12-30 05:25:00,2.88471,2.88612,2.88083,2.88466,47880000.0
2009-12-30 05:30:00,2.88486,2.88649,2.88124,2.88447,42380000.0
2009-12-30 05:35:00,2.88715,2.88771,2.88226,2.88444,44130000.0
2009-12-30 05:40:00,2.88605,2.88661,2.87831,2.8808,42260000.0
2009-12-30 05:45:00,2.88323,2.8853,2.87911,2.88274,42750000.0
2009-12-30 05:50:00,2.88379,2.8855,2.87999,2.88302,45250000.0
2009-12-30 05:55:00,2.88308,2.88431,2.87766,2.88172,41630000.0
2009-12-30 06:00:00,2.88302,2.88472,2.87748,2.88296,41250000.0
2009-12-30 06:05:00,2.88261,2.88439,2.87878,2.88347,33260000.0
2009-12-30 06:10:00,2.88258,2.88481,2.87736,2.88203,33250000.0
2009-12-30 06:15:00,2.87814,2.88364,2.87814,2.88179,46760000.0
2009-12-30 06:20:00,2.88241,2.88381,2.87662,2.88178,37380000.0
2009-12-30 06:25:00,2.88113,2.88432,2.87694,2.88108,39500000.0
2009-12-30 06:30:00,2.87869,2.88662,2.87869,2.8802,30380000.0
2009-12-30 06:35:00,2.8843,2.88608,2.87901,2.88608,43010000.0
2009-12-30 06:40:00,2.88634,2.88662,2.87867,2.88409,38500000.0
2009-12-30 06:45:00,2.88227,2.88601,2.87976,2.88416,37750000.0
2009-12-30 06:50:00,2.88382,2.88685,2.87962,2.8798,42750000.0
2009-12-30 06:55:00,2.88243,2.88641,2.87972,2.88479,39380000.0
2009-12-30 07:00:00,2.88447,2.88748,2.88059,2.8843,34750000.0
2009-12-30 07:05:00,2.88444,2.88763,2.88215,2.88311,35500000.0
2009-12-30 07:10:00,2.88429,2.88689,2.87838,2.88344,50750000.0
2009-12-30 07:15:00,2.88207,2.88636,2.87787,2.88255,45500000.0
2009-12-30 07:20:00,2.88416,2.88485,2.87964,2.88326,40630000.0
2009-12-30 07:25:00,2.88352,2.88543,2.8807,2.88543,43380000.0
2009-12-30 07:30:00,2.88299,2.88346,2.87824,2.88101,45500000.0
2009-12-30 07:35:00,2.88133,2.88361,2.87746,2.88361,37010000.0
2009-12-30 07:40:00,2.87948,2.88306,2.87738,2.88286,37510000.0
2009-12-30 07:45:00,2.88045,2.88426,2.8769,2.88339,35500000.0
2009-12-30 07:50:00,2.88069,2.88375,2.87776,2.88075,41500000.0
2009-12-30 07:55:00,2.88348,2.88376,2.87833,2.88019,38880000.0
2009-12-30 08:00:00,2.88085,2.88381,2.87686,2.8823,37380000.0
2009-12-30 08:05:00,2.88363,2.88426,2.87864,2.88311,36630000.0
2009-12-30 08:10:00,2.88108,2.88289,2.87655,2.88098,49130000.0
2009-12-30 08:15:00,2.88214,2.88234,2.87591,2.87994,41380000.0
2009-12-30 08:20:00,2.87976,2.8814,2.87371,2.87371,39000000.0
2009-12-30 08:25:00,2.87749,2.88066,2.87396,2.87891,41750000.0
2009-12-30 08:30:00,2.87893,2.88108,2.87413,2.87995,40380000.0
2009-12-30 08:35:00,2.87473,2.88178,2.87473,2.88083,42260000.0
2009-12-30 08:40:00,2.87963,2.88171,2.87511,2.87593,35000000.0
2009-12-30 08:45:00,2.88005,2.88161,2.87413,2.87991,37500000.0
2009-12-30 08:50:00,2.87727,2.88081,2.87645,2.87794,44630000.0
2009-12-30 08:55:00,2.87588,2.88179,2.87426,2.87754,45880000.0
2009-12-30 09:00:00,2.87908,2.88165,2.87514,2.87693,42380000.0
2009-12-30 09:05:00,2.88066,2.88318,2.87498,2.87981,38250000.0
2009-12-30 09:10:00,2.88153,2.88489,2.87625,2.88271,38010000.0
2009-12-30 09:15:00,2.87965,2.88324,2.87585,2.87998,46500000.0
2009-12-30 09:20:00,2.88004,2.88443,2.874,2.87703,46130000.0
2009-12-30 09:25:00,2.87932,2.88435,2.8765,2.88008,43250000.0
2009-12-30 09:30:00,2.87862,2.88406,2.87424,2.88075,42880000.0
2009-12-30 09:35:00,2.87856,2.88466,2.8743,2.87868,40380000.0
2009-12-30 09:40:00,2.88176,2.8838,2.87613,2.87815,40000000.0
2009-12-30 09:45:00,2.87896,2.88457,2.87696,2.8806,40760000.0
2009-12-30 09:50:00,2.8795,2.88379,2.87364,2.87934,46130000.0
2009-12-30 09:55:00,2.88006,2.88171,2.8717,2.8748,37630000.0
2009-12-30 10:00:00,2.8725,2.88019,2.86935,2.87471,45630000.0
2009-12-30 10:05:00,2.86849,2.87981,2.86671,2.8757,42630000.0
2009-12-30 10:10:00,2.87271,2.88019,2.87119,2.8746,39770000.0
2009-12-30 10:15:00,2.87456,2.87594,2.86778,2.8759,38260000.0
2009-12-30 10:20:00,2.8757,2.88229,2.87266,2.87961,41630000.0
2009-12-30 10:25:00,2.8793,2.88526,2.87598,2.88312,44260000.0
2009-12-30 10:30:00,2.88324,2.88444,2.87589,2.87878,36130000.0
2009-12-30 10:35:00,2.88007,2.88383,2.87737,2.88218,38130000.0
2009-12-30 10:40:00,2.88302,2.88479,2.87751,2.88262,38390000.0
2009-12-30 10:45:00,2.88074,2.8845,2.87753,2.88017,44500000.0
2009-12-30 10:50:00,2.87825,2.88541,2.87241,2.87492,43260000.0
2009-12-30 10:55:00,2.87558,2.87919,2.87163,2.87673,38250000.0
2009-12-30 11:00:00,2.87871,2.8802,2.8741,2.87778,40750000.0
2009-12-30 11:05:00,2.87319,2.88096,2.87201,2.8754,40000000.0
2009-12-30 11:10:00,2.87313,2.87648,2.86741,2.87169,47260000.0
2009-12-30 11:15:00,2.87223,2.87932,2.86468,2.87382,45750000.0
2009-12-30 11:20:00,2.87229,2.87281,2.86814,2.86979,40380000.0
2009-12-30 11:25:00,2.86638,2.87202,2.86555,2.8659,43750000.0
2009-12-30 11:30:00,2.86633,2.87181,2.86427,2.87181,37630000.0
2009-12-30 11:35:00,2.86905,2.87446,2.86812,2.87253,46630000.0
2009-12-30 11:40:00,2.87155,2.88046,2.8688,2.87108,38000000.0
2009-12-30 11:45:00,2.8708,2.87768,2.86801,2.87318,42630000.0
2009-12-30 11:50:00,2.87322,2.877,2.86341,2.86686,34000000.0
2009-12-30 11:55:00,2.86881,2.8767,2.86332,2.86919,35380000.0
2009-12-30 12:00:00,2.86841,2.87625,2.86439,2.86753,37500000.0
2009-12-30 12:05:00,2.86812,2.86999,2.86216,2.86999,41000000.0
2009-12-30 12:10:00,2.86492,2.87563,2.86414,2.86969,41880000.0
2009-12-30 12:15:00,2.8717,2.87879,2.86414,2.86757,45380000.0
2009-12-30 12:20:00,2.8674,2.87662,2.86198,2.87095,39130000.0
2009-12-30 12:25:00,2.86817,2.87612,2.8647,2.8703,40250000.0
2009-12-30 12:30:00,2.86848,2.87687,2.863,2.86848,50630000.0
2009-12-30 12:35:00,2.8669,2.8763,2.86515,2.87251,33750000.0
2009-12-30 12:40:00,2.87067,2.87712,2.86305,2.8697,37750000.0
2009-12-30 12:45:00,2.87027,2.87767,2.86629,2.87,46890000.0
2009-12-30 12:50:00,2.86771,2.87689,2.86659,2.87087,35130000.0
2009-12-30 12:55:00,2.86886,2.87144,2.8643,2.86971,36390000.0
2009-12-30 13:00:00,2.86741,2.86941,2.86256,2.86745,43250000.0
2009-12-30 13:05:00,2.86695,2.87069,2.86371,2.86875,35630000.0
2009-12-30 13:10:00,2.86374,2.87175,2.86374,2.87165,40640000.0
2009-12-30 13:15:00,2.86835,2.87342,2.86723,2.87097,37380000.0
2009-12-30 13:20:00,2.87368,2.87535,2.86839,2.87404,36750000.0
2009-12-30 13:25:00,2.87293,2.87462,2.868,2.87364,44250000.0
2009-12-30 13:30:00,2.87468,2.8747,2.86689,2.87195,40880000.0
2009-12-30 13:35:00,2.8744,2.87442,2.86715,2.8728,39130000.0
2009-12-30 13:40:00,2.87364,2.87404,2.86856,2.87356,36750000.0
2009-12-30 13:45:00,2.87399,2.87804,2.86935,2.87717,35760000.0
2009-12-30 13:50:00,2.87684,2.87816,2.87256,2.87587,43880000.0
2009-12-30 13:55:00,2.87672,2.88382,2.87327,2.87357,42630000.0
2009-12-30 14:00:00,2.87437,2.87784,2.8704,2.8768,49750000.0
2009-12-30 14:05:00,2.87331,2.87669,2.87166,2.87478,47750000.0
2009-12-30 14:10:00,2.87372,2.87415,2.86739,2.87242,41000000.0
2009-12-30 14:15:00,2.87207,2.87519,2.86899,2.87319,53000000.0
2009-12-30 14:20:00,2.87363,2.87604,2.87047,2.8752,36140000.0
2009-12-30 14:25:00,2.87664,2.87688,2.87016,2.8733,37500000.0
2009-12-30 14:30:00,2.87474,2.8758,2.86974,2.87415,39250000.0
2009-12-30 14:35:00,2.87093,2.87537,2.86811,2.8737,39760000.0
2009-12-30 14:40:00,2.87453,2.87562,2.87051,2.87479,31130000.0
2009-12-30 14:45:00,2.87367,2.87555,2.86973,2.87483,44130000.0
2009-12-30 14:50:00,2.87014,2.87481,2.86806,2.87358,39630000.0
2009-12-30 14:55:00,2.87296,2.87587,2.86824,2.86985,45000000.0
2009-12-30 15:00:00,2.87482,2.87482,2.86898,2.86898,37380000.0
2009-12-30 15:05:00,2.8697,2.87439,2.86365,2.87149,44250000.0
2009-12-30 15:10:00,2.87104,2.87434,2.86797,2.87271,41380000.0
2009-12-30 15:15:00,2.87261,2.87407,2.86729,2.86748,38750000.0
2009-12-30 15:20:00,2.86988,2.87343,2.867,2.87102,33630000.0
2009-12-30 15:25:00,2.87211,2.87506,2.86808,2.86808,35500000.0
2009-12-30 15:30:00,2.87385,2.87542,2.86355,2.87308,40630000.0
2009-12-30 15:35:00,2.87109,2.87695,2.8707,2.8753,53500000.0
2009-12-30 15:40:00,2.87703,2.87731,2.87051,2.8759,46880000.0
2009-12-30 15:45:00,2.87677,2.87682,2.8696,2.87455,41130000.0
2009-12-30 15:50:00,2.86989,2.87565,2.86935,2.87304,29750000.0
2009-12-30 15:55:00,2.87539,2.87829,2.86825,2.87512,43880000.0
2009-12-30 16:00:00,2.87731,2.8781,2.86949,2.87772,38500000.0
2009-12-30 16:05:00,2.87397,2.87908,2.87382,2.87539,46880000.0
2009-12-30 16:10:00,2.87576,2.87913,2.87152,2.87319,36000000.0
2009-12-30 16:15:00,2.87838,2.87935,2.87176,2.87839,36250000.0
2009-12-30 16:20:00,2.87838,2.88068,2.876,2.88046,41130000.0
2009-12-30 16:25:00,2.881,2.88131,2.87558,2.88131,49000000.0
2009-12-30 16:30:00,2.87683,2.88294,2.87612,2.88157,36630000.0
2009-12-30 16:35:00,2.87968,2.88452,2.87731,2.88377,35380000.0
2009-12-30 16:40:00,2.88028,2.88562,2.87841,2.88344,42880000.0
2009-12-30 16:45:00,2.88302,2.88671,2.87797,2.88582,37760000.0
2009-12-30 16:50:00,2.88287,2.88596,2.8789,2.88122,38630000.0
2009-12-30 16:55:00,2.87841,2.88412,2.87712,2.88248,46380000.0
2009-12-30 17:00:00,2.88024,2.88418,2.87753,2.88409,49260000.0
2009-12-30 17:05:00,2.88065,2.88504,2.87879,2.88232,39000000.0
2009-12-30 17:10:00,2.88308,2.88308,2.8765,2.87716,34000000.0
2009-12-30 17:15:00,2.87987,2.88419,2.87652,2.88419,43500000.0
2009-12-30 17:20:00,2.88042,2.884,2.87486,2.88202,37760000.0
2009-12-30 17:25:00,2.88244,2.88314,2.87617,2.88168,46630000.0
2009-12-30 17:30:00,2.88249,2.88386,2.87576,2.88125,36250000.0
2009-12-30 17:35:00,2.8777,2.88312,2.87515,2.88312,49760000.0
2009-12-30 17:40:00,2.88224,2.89213,2.88157,2.88821,40260000.0
2009-12-30 17:45:00,2.88676,2.89122,2.88454,2.88758,42750000.0
2009-12-30 17:50:00,2.88924,2.89171,2.88609,2.88853,43250000.0
2009-12-30 17:55:00,2.88897,2.88986,2.88164,2.88164,41000000.0
2009-12-30 18:00:00,2.88421,2.88627,2.87571,2.88239,41130000.0
2009-12-30 18:05:00,2.8815,2.88573,2.87898,2.88518,39750000.0
2009-12-30 18:10:00,2.88431,2.88539,2.87705,2.88423,40880000.0
2009-12-30 18:15:00,2.88536,2.8889,2.87863,2.88718,45010000.0
2009-12-30 18:20:00,2.8863,2.888,2.88182,2.88411,42630000.0
2009-12-30 18:25:00,2.88551,2.88777,2.88223,2.88713,41500000.0
2009-12-30 18:30:00,2.88596,2.88813,2.87974,2.88425,41130000.0
2009-12-30 18:35:00,2.88135,2.88615,2.87968,2.88194,42260000.0
2009-12-30 18:40:00,2.88584,2.88584,2.87935,2.883,42500000.0
2009-12-30 18:45:00,2.88314,2.88615,2.87915,2.88299,37140000.0
2009-12-30 18:50:00,2.88144,2.88304,2.87601,2.87617,41630000.0
2009-12-30 18:55:00,2.88148,2.88392,2.87691,2.87691,37000000.0
2009-12-30 19:00:00,2.87941,2.88306,2.87677,2.88005,38000000.0
2009-12-30 19:05:00,2.8784,2.88228,2.87336,2.87574,44510000.0
2009-12-30 19:10:00,2.87624,2.87644,2.87026,2.87274,34000000.0
2009-12-30 19:15:00,2.87354,2.87595,2.86966,2.87493,52380000.0
2009-12-30 19:20:00,2.87344,2.87734,2.86852,2.87317,34750000.0
2009-12-30 19:25:00,2.87389,2.87747,2.86982,2.87747,38250000.0
2009-12-30 19:30:00,2.87206,2.87769,2.87098,2.87635,45260000.0
2009-12-30 19:35:00,2.87161,2.87867,2.87121,2.87592,37130000.0
2009-12-30 19:40:00,2.87857,2.87994,2.87323,2.87549,39250000.0
2009-12-30 19:45:00,2.87723,2.8792,2.87144,2.87488,39500000.0
2009-12-30 19:50:00,2.8772,2.87912,2.87275,2.87912,43130000.0
2009-12-30 19:55:00,2.87769,2.87921,2.87421,2.8772,44250000.0
2009-12-30 20:00:00,2.87832,2.87842,2.87046,2.87713,37500000.0
2009-12-30 20:05:00,2.87504,2.87972,2.87367,2.8783,44130000.0
2009-12-30 20:10:00,2.87841,2.87865,2.8729,2.8785,25500000.0
2009-12-30 20:15:00,2.87692,2.88016,2.87356,2.8783,40750000.0
2009-12-30 20:20:00,2.87398,2.87989,2.87398,2.87989,45390000.0
2009-12-30 20:25:00,2.87652,2.87962,2.87295,2.87903,35260000.0
2009-12-30 20:30:00,2.87795,2.87996,2.87299,2.87898,40260000.0
2009-12-30 20:35:00,2.87883,2.88077,2.87306,2.87908,39630000.0
2009-12-30 20:40:00,2.87587,2.8796,2.8732,2.87899,32880000.0
2009-12-30 20:45:00,2.87582,2.87992,2.87285,2.87929,42380000.0
2009-12-30 20:50:00,2.87592,2.87971,2.87416,2.8765,38130000.0
2009-12-30 20:55:00,2.87735,2.88113,2.87231,2.8778,36880000.0
2009-12-30 21:00:00,2.87921,2.88024,2.87215,2.87886,37130000.0
2009-12-30 21:05:00,2.88057,2.88057,2.87185,2.87623,36640000.0
2009-12-30 21:10:00,2.87646,2.87997,2.87053,2.87682,42260000.0
2009-12-30 21:15:00,2.8778,2.87969,2.87344,2.87607,36750000.0
2009-12-30 21:20:00,2.87773,2.88008,2.87303,2.87487,50130000.0
2009-12-30 21:25:00,2.87224,2.87887,2.87224,2.87777,43380000.0
2009-12-30 21:30:00,2.87527,2.87967,2.87176,2.87625,39130000.0
2009-12-30 21:35:00,2.87667,2.88023,2.87184,2.87546,36880000.0
2009-12-30 21:40:00,2.87711,2.87991,2.87291,2.8762,57510000.0
2009-12-30 21:45:00,2.87548,2.87946,2.87165,2.87556,37260000.0
2009-12-30 21:50:00,2.8751,2.87956,2.87211,2.87586,45000000.0
2009-12-30 21:55:00,2.87619,2.87947,2.87314,2.87626,49500000.0
2009-12-30 22:00:00,2.87714,2.88044,2.87319,2.87619,60500000.0
2009-12-30 22:05:00,2.8805,2.88055,2.87435,2.87792,53500000.0
2009-12-30 22:10:00,2.87832,2.88127,2.87407,2.87867,59630000.0
2009-12-30 22:15:00,2.88139,2.88198,2.87621,2.87632,38630000.0
2009-12-30 22:20:00,2.87861,2.88117,2.87296,2.87559,35000000.0
2009-12-30 22:25:00,2.87794,2.88157,2.87454,2.875,44510000.0
2009-12-30 22:30:00,2.87928,2.88077,2.8747,2.87752,40000000.0
2009-12-30 22:35:00,2.87962,2.88119,2.87425,2.88089,42130000.0
2009-12-30 22:40:00,2.87943,2.88192,2.87376,2.8774,41510000.0
2009-12-30 22:45:00,2.87949,2.88136,2.87579,2.87859,40750000.0
2009-12-30 22:50:00,2.88059,2.88082,2.87373,2.88022,34510000.0
2009-12-30 22:55:00,2.87901,2.88025,2.87312,2.87641,41380000.0
2009-12-30 23:00:00,2.87578,2.87896,2.8726,2.87879,38750000.0
2009-12-30 23:05:00,2.8774,2.88041,2.87317,2.87996,31130000.0
2009-12-30 23:10:00,2.87499,2.87946,2.87212,2.87853,36750000.0
2009-12-30 23:15:00,2.87651,2.88011,2.87262,2.87897,43000000.0
2009-12-30 23:20:00,2.87725,2.88043,2.87153,2.8791,27750000.0
2009-12-30 23:25:00,2.87279,2.87898,2.87106,2.87737,40000000.0
2009-12-30 23:30:00,2.87798,2.87928,2.87395,2.87817,46750000.0
2009-12-30 23:35:00,2.87615,2.87936,2.87389,2.87822,41380000.0
2009-12-30 23:40:00,2.87913,2.88013,2.87438,2.87812,38250000.0
2009-12-30 23:45:00,2.87886,2.87955,2.87326,2.87542,38000000.0
2009-12-30 23:50:00,2.8749,2.87841,2.8716,2.87277,44010000.0
2009-12-30 23:55:00,2.87809,2.87996,2.8718,2.87774,43380000.0
2009-12-31 00:00:00,2.87319,2.87742,2.87307,2.87643,9000000.0
